1580774400000|2020-02-04 00:00:00|17.82|17.74|17.74|17.66|17.82|17.74|17.74|17.66|44
1580774700000|2020-02-04 00:05:00|17.72|17.64|17.69|17.61|17.72|17.64|17.69|17.61|74
1580775000000|2020-02-04 00:10:00|17.67|17.59|17.67|17.59|17.67|17.59|17.65|17.57|124
1580775300000|2020-02-04 00:15:00|17.65|17.57|17.67|17.59|17.72|17.64|17.64|17.56|139
1580775600000|2020-02-04 00:20:00|||||||||13
1580775900000|2020-02-04 00:25:00|17.65|17.57|17.62|17.54|17.65|17.57|17.62|17.54|38
1580776200000|2020-02-04 00:30:00|17.64|17.56|17.67|17.59|17.67|17.59|17.62|17.54|40
1580776500000|2020-02-04 00:35:00|17.64|17.56|17.68|17.6|17.69|17.61|17.64|17.56|69
1580776800000|2020-02-04 00:40:00|17.67|17.59|17.66|17.58|17.69|17.61|17.66|17.58|15
1580777100000|2020-02-04 00:45:00|17.64|17.56|17.61|17.53|17.66|17.58|17.61|17.53|40
1580777400000|2020-02-04 00:50:00|17.63|17.55|17.66|17.58|17.66|17.58|17.61|17.53|16
1580777700000|2020-02-04 00:55:00|17.65|17.57|17.61|17.53|17.66|17.58|17.61|17.53|17
1580778000000|2020-02-04 01:00:00|17.56|17.48|17.58|17.5|17.61|17.53|17.44|17.36|384
1580778300000|2020-02-04 01:05:00|17.56|17.48|17.56|17.48|17.61|17.53|17.56|17.48|152
1580778600000|2020-02-04 01:10:00|17.59|17.51|17.51|17.43|17.59|17.51|17.49|17.41|18
1580778900000|2020-02-04 01:15:00|17.5|17.42|17.49|17.41|17.51|17.43|17.46|17.38|16
1580779200000|2020-02-04 01:20:00|17.48|17.4|17.39|17.31|17.49|17.41|17.36|17.28|89
1580779500000|2020-02-04 01:25:00|17.41|17.33|17.41|17.33|17.41|17.33|17.36|17.28|22
1580779800000|2020-02-04 01:30:00|17.39|17.31|17.36|17.28|17.4|17.32|17.36|17.28|62
1580780100000|2020-02-04 01:35:00|17.34|17.26|17.29|17.21|17.36|17.28|17.26|17.18|97
1580780400000|2020-02-04 01:40:00|17.28|17.2|17.36|17.28|17.36|17.28|17.26|17.18|52
1580780700000|2020-02-04 01:45:00|17.31|17.23|17.33|17.25|17.36|17.28|17.31|17.23|60
1580781000000|2020-02-04 01:50:00|17.31|17.23|17.31|17.23|17.36|17.28|17.31|17.23|21
1580781300000|2020-02-04 01:55:00|17.33|17.25|17.29|17.21|17.34|17.26|17.29|17.21|64
1580781600000|2020-02-04 02:00:00|17.31|17.23|17.29|17.21|17.31|17.23|17.29|17.21|63
1580781900000|2020-02-04 02:05:00|17.31|17.23|17.31|17.23|17.36|17.28|17.31|17.23|48
1580782200000|2020-02-04 02:10:00|17.29|17.21|17.31|17.23|17.31|17.23|17.29|17.21|24
1580782500000|2020-02-04 02:15:00|17.36|17.28|17.41|17.33|17.44|17.36|17.36|17.28|193
1580782800000|2020-02-04 02:20:00|17.39|17.31|17.41|17.33|17.49|17.41|17.39|17.31|187
1580783100000|2020-02-04 02:25:00|17.36|17.28|17.36|17.28|17.36|17.28|17.31|17.23|120
1580783400000|2020-02-04 02:30:00|17.35|17.27|17.29|17.21|17.36|17.28|17.29|17.21|89
1580783700000|2020-02-04 02:35:00|17.28|17.2|17.31|17.23|17.36|17.28|17.26|17.18|20
1580784000000|2020-02-04 02:40:00|17.33|17.25|17.36|17.28|17.36|17.28|17.31|17.23|1
1580784300000|2020-02-04 02:45:00|17.38|17.3|17.36|17.28|17.39|17.31|17.36|17.28|63
1580784600000|2020-02-04 02:50:00|17.39|17.31|17.31|17.23|17.39|17.31|17.31|17.23|31
1580784900000|2020-02-04 02:55:00|17.33|17.25|17.31|17.23|17.34|17.26|17.31|17.23|7
1580785200000|2020-02-04 03:00:00|17.34|17.26|17.36|17.28|17.36|17.28|17.31|17.23|98
1580785500000|2020-02-04 03:05:00|17.39|17.31|17.38|17.3|17.41|17.33|17.36|17.28|46
1580785800000|2020-02-04 03:10:00|17.39|17.31|17.31|17.23|17.39|17.31|17.31|17.23|17
1580786100000|2020-02-04 03:15:00|17.34|17.26|17.31|17.23|17.36|17.28|17.31|17.23|108
1580786400000|2020-02-04 03:20:00|17.29|17.21|17.31|17.23|17.31|17.23|17.26|17.18|144
1580786700000|2020-02-04 03:25:00|17.29|17.21|17.3|17.22|17.31|17.23|17.29|17.21|99
1580787000000|2020-02-04 03:30:00|17.29|17.21|17.24|17.16|17.29|17.21|17.24|17.16|161
1580787300000|2020-02-04 03:35:00|17.25|17.17|17.16|17.08|17.25|17.17|17.14|17.06|204
1580787600000|2020-02-04 03:40:00|17.15|17.07|17.19|17.11|17.19|17.11|17.11|17.03|82
1580787900000|2020-02-04 03:45:00|17.18|17.1|17.19|17.11|17.19|17.11|17.11|17.03|25
1580788200000|2020-02-04 03:50:00|||||||||6
1580788500000|2020-02-04 03:55:00|||||||||19
1580788800000|2020-02-04 04:00:00|17.18|17.1|17.19|17.11|17.19|17.11|17.14|17.06|47
1580789100000|2020-02-04 04:05:00|17.18|17.1|17.19|17.11|17.19|17.11|17.18|17.1|10
1580789700000|2020-02-04 04:15:00|17.18|17.1|17.16|17.08|17.18|17.1|17.16|17.08|8
1580790000000|2020-02-04 04:20:00|17.14|17.06|17.14|17.06|17.19|17.11|17.14|17.06|1
1580790300000|2020-02-04 04:25:00|17.11|17.03|17.11|17.03|17.15|17.07|17.11|17.03|32
1580790600000|2020-02-04 04:30:00|17.14|17.06|17.11|17.03|17.14|17.06|17.09|17.01|30
1580790900000|2020-02-04 04:35:00|17.09|17.01|17.11|17.03|17.11|17.03|17.06|16.98|161
1580791200000|2020-02-04 04:40:00|17.09|17.01|17.14|17.06|17.14|17.06|17.09|17.01|149
1580791500000|2020-02-04 04:45:00|||||||||10
1580791800000|2020-02-04 04:50:00|17.19|17.11|17.19|17.11|17.19|17.11|17.16|17.08|88
1580792100000|2020-02-04 04:55:00|17.18|17.1|17.19|17.11|17.19|17.11|17.16|17.08|2
1580792400000|2020-02-04 05:00:00|17.18|17.1|17.14|17.06|17.19|17.11|17.14|17.06|19
1580792700000|2020-02-04 05:05:00|17.13|17.05|17.14|17.06|17.14|17.06|17.13|17.05|113
1580793000000|2020-02-04 05:10:00|17.18|17.1|17.14|17.06|17.19|17.11|17.14|17.06|68
1580793300000|2020-02-04 05:15:00|17.11|17.03|17.11|17.03|17.14|17.06|17.09|17.01|35
1580793600000|2020-02-04 05:20:00|17.13|17.05|17.14|17.06|17.14|17.06|17.11|17.03|4
1580793900000|2020-02-04 05:25:00|17.11|17.03|17.14|17.06|17.14|17.06|17.11|17.03|31
1580794200000|2020-02-04 05:30:00|17.19|17.11|17.14|17.06|17.19|17.11|17.14|17.06|123
1580794500000|2020-02-04 05:35:00|17.11|17.03|17.11|17.03|17.14|17.06|17.11|17.03|72
1580794800000|2020-02-04 05:40:00|17.09|17.01|17.09|17.01|17.14|17.06|17.06|16.98|27
1580795100000|2020-02-04 05:45:00|17.11|17.03|17.09|17.01|17.11|17.03|17.06|16.98|45
1580795400000|2020-02-04 05:50:00|17.06|16.98|17.14|17.06|17.14|17.06|17.06|16.98|13
1580795700000|2020-02-04 05:55:00|17.11|17.03|17.11|17.03|17.14|17.06|17.09|17.01|31
1580796000000|2020-02-04 06:00:00|17.13|17.05|17.09|17.01|17.14|17.06|17.09|17.01|38
1580796300000|2020-02-04 06:05:00|17.06|16.98|17.06|16.98|17.09|17.01|17.06|16.98|23
1580796600000|2020-02-04 06:10:00|17.09|17.01|17.04|16.96|17.09|17.01|17.04|16.96|12
1580796900000|2020-02-04 06:15:00|17.05|16.97|17.01|16.93|17.06|16.98|16.96|16.88|28
1580797200000|2020-02-04 06:20:00|16.96|16.88|16.99|16.91|17.01|16.93|16.96|16.88|124
1580797500000|2020-02-04 06:25:00|17|16.92|17.01|16.93|17.01|16.93|16.99|16.91|2
1580797800000|2020-02-04 06:30:00|17.04|16.96|17.01|16.93|17.06|16.98|17.01|16.93|35
1580798100000|2020-02-04 06:35:00|17.06|16.98|17.01|16.93|17.06|16.98|16.99|16.91|346
1580798400000|2020-02-04 06:40:00|17|16.92|16.96|16.88|17.01|16.93|16.94|16.86|19
1580798700000|2020-02-04 06:45:00|16.99|16.91|16.96|16.88|16.99|16.91|16.96|16.88|0
1580799000000|2020-02-04 06:50:00|16.99|16.91|16.99|16.91|17.01|16.93|16.98|16.9|81
1580799300000|2020-02-04 06:55:00|16.96|16.88|16.96|16.88|16.96|16.88|16.94|16.86|39
1580799600000|2020-02-04 07:00:00|16.94|16.86|17.01|16.93|17.01|16.93|16.94|16.86|63
1580799900000|2020-02-04 07:05:00|17.04|16.96|17.06|16.98|17.06|16.98|17.01|16.93|102
1580800200000|2020-02-04 07:10:00|17.03|16.95|17.04|16.96|17.06|16.98|17.01|16.93|61
1580800500000|2020-02-04 07:15:00|17.05|16.97|17.06|16.98|17.09|17.01|17.01|16.93|70
1580800800000|2020-02-04 07:20:00|17.09|17.01|17.09|17.01|17.09|17.01|17.06|16.98|21
1580801100000|2020-02-04 07:25:00|17.07|16.99|17.06|16.98|17.09|17.01|17.06|16.98|34
1580801400000|2020-02-04 07:30:00|17.09|17.01|17.1|17.02|17.11|17.03|17.06|16.98|28
1580801700000|2020-02-04 07:35:00|17.09|17.01|17.11|17.03|17.11|17.03|17.06|16.98|45
1580802000000|2020-02-04 07:40:00|17.14|17.06|17.09|17.01|17.14|17.06|17.06|16.98|30
1580802300000|2020-02-04 07:45:00|17.1|17.02|17.06|16.98|17.1|17.02|17.06|16.98|30
1580802600000|2020-02-04 07:50:00|17.09|17.01|17.01|16.93|17.1|17.02|17.01|16.93|51
1580802900000|2020-02-04 07:55:00|17.05|16.97|17.01|16.93|17.06|16.98|17.01|16.93|28
1580803200000|2020-02-04 08:00:00|17.02|16.94|16.97|16.89|17.04|16.96|16.96|16.88|76
1580803500000|2020-02-04 08:05:00|16.99|16.91|16.89|16.81|16.99|16.91|16.89|16.81|113
1580803800000|2020-02-04 08:10:00|16.84|16.76|16.89|16.81|16.89|16.81|16.84|16.76|174
1580804100000|2020-02-04 08:15:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|81
1580804400000|2020-02-04 08:20:00|16.89|16.81|16.84|16.76|16.89|16.81|16.79|16.71|592
1580804700000|2020-02-04 08:25:00|16.81|16.73|16.76|16.68|16.84|16.76|16.76|16.68|392
1580805000000|2020-02-04 08:30:00|16.78|16.7|16.86|16.78|16.89|16.81|16.76|16.68|105
1580805300000|2020-02-04 08:35:00|16.89|16.81|16.89|16.81|16.94|16.86|16.86|16.78|227
1580805600000|2020-02-04 08:40:00|16.86|16.78|16.84|16.76|16.89|16.81|16.84|16.76|177
1580805900000|2020-02-04 08:45:00|16.85|16.77|16.85|16.77|16.89|16.81|16.84|16.76|7
1580806200000|2020-02-04 08:50:00|16.84|16.76|16.81|16.73|16.86|16.78|16.81|16.73|89
1580806500000|2020-02-04 08:55:00|16.84|16.76|16.86|16.78|16.86|16.78|16.81|16.73|110
1580806800000|2020-02-04 09:00:00|16.89|16.81|16.84|16.76|16.89|16.81|16.81|16.73|272
1580807100000|2020-02-04 09:05:00|16.85|16.77|16.89|16.81|16.89|16.81|16.85|16.77|108
1580807400000|2020-02-04 09:10:00|||||||||10
1580807700000|2020-02-04 09:15:00|16.86|16.78|16.86|16.78|16.89|16.81|16.86|16.78|110
1580808000000|2020-02-04 09:20:00|||||||||47
1580808300000|2020-02-04 09:25:00|16.81|16.73|16.85|16.77|16.86|16.78|16.81|16.73|117
1580808600000|2020-02-04 09:30:00|16.84|16.76|16.81|16.73|16.86|16.78|16.81|16.73|34
1580808900000|2020-02-04 09:35:00|16.79|16.71|16.79|16.71|16.81|16.73|16.76|16.68|75
1580809200000|2020-02-04 09:40:00|16.76|16.68|16.79|16.71|16.81|16.73|16.76|16.68|135
1580809500000|2020-02-04 09:45:00|16.76|16.68|16.76|16.68|16.77|16.69|16.74|16.66|93
1580809800000|2020-02-04 09:50:00|16.74|16.66|16.76|16.68|16.76|16.68|16.74|16.66|23
1580810100000|2020-02-04 09:55:00|16.79|16.71|16.79|16.71|16.81|16.73|16.76|16.68|22
1580810400000|2020-02-04 10:00:00|16.8|16.72|16.76|16.68|16.81|16.73|16.76|16.68|28
1580810700000|2020-02-04 10:05:00|16.8|16.72|16.81|16.73|16.81|16.73|16.8|16.72|20
1580811000000|2020-02-04 10:10:00|16.8|16.72|16.81|16.73|16.81|16.73|16.76|16.68|28
1580811300000|2020-02-04 10:15:00|16.79|16.71|16.81|16.73|16.81|16.73|16.79|16.71|4
1580811600000|2020-02-04 10:20:00|||||||||73
1580811900000|2020-02-04 10:25:00|16.84|16.76|16.84|16.76|16.84|16.76|16.81|16.73|157
1580812200000|2020-02-04 10:30:00|16.82|16.74|16.84|16.76|16.84|16.76|16.81|16.73|14
1580812500000|2020-02-04 10:35:00|||||||||6
1580812800000|2020-02-04 10:40:00|||||||||5
1580813100000|2020-02-04 10:45:00|16.89|16.81|16.89|16.81|16.89|16.81|16.89|16.81|14
1580813400000|2020-02-04 10:50:00|16.86|16.78|16.89|16.81|16.89|16.81|16.86|16.78|108
1580813700000|2020-02-04 10:55:00|||||||||2
1580814000000|2020-02-04 11:00:00|||||||||1
1580814300000|2020-02-04 11:05:00|16.84|16.76|16.84|16.76|16.89|16.81|16.84|16.76|99
1580814600000|2020-02-04 11:10:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|153
1580814900000|2020-02-04 11:15:00|16.81|16.73|16.81|16.73|16.84|16.76|16.81|16.73|21
1580815200000|2020-02-04 11:20:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|43
1580815500000|2020-02-04 11:25:00|16.89|16.81|16.86|16.78|16.89|16.81|16.85|16.77|48
1580815800000|2020-02-04 11:30:00|16.85|16.77|16.84|16.76|16.85|16.77|16.81|16.73|28
1580816100000|2020-02-04 11:35:00|16.89|16.81|16.84|16.76|16.89|16.81|16.84|16.76|94
1580816400000|2020-02-04 11:40:00|16.86|16.78|16.84|16.76|16.86|16.78|16.84|16.76|5
1580816700000|2020-02-04 11:45:00|16.81|16.73|16.81|16.73|16.81|16.73|16.81|16.73|17
1580817000000|2020-02-04 11:50:00|16.84|16.76|16.84|16.76|16.84|16.76|16.84|16.76|8
1580817300000|2020-02-04 11:55:00|16.81|16.73|16.81|16.73|16.81|16.73|16.8|16.72|46
1580817600000|2020-02-04 12:00:00|16.84|16.76|16.89|16.81|16.89|16.81|16.81|16.73|93
1580817900000|2020-02-04 12:05:00|16.87|16.79|16.84|16.76|16.89|16.81|16.84|16.76|22
1580818200000|2020-02-04 12:10:00|||||||||1
1580818500000|2020-02-04 12:15:00|||||||||2
1580818800000|2020-02-04 12:20:00|16.81|16.73|16.84|16.76|16.84|16.76|16.81|16.73|169
1580819100000|2020-02-04 12:25:00|16.81|16.73|16.76|16.68|16.81|16.73|16.76|16.68|182
1580819400000|2020-02-04 12:30:00|16.75|16.67|16.76|16.68|16.77|16.69|16.74|16.66|126
1580819700000|2020-02-04 12:35:00|16.74|16.66|16.74|16.66|16.76|16.68|16.71|16.63|41
1580820000000|2020-02-04 12:40:00|16.72|16.64|16.71|16.63|16.74|16.66|16.71|16.63|78
1580820300000|2020-02-04 12:45:00|16.74|16.66|16.74|16.66|16.74|16.66|16.74|16.66|39
1580820600000|2020-02-04 12:50:00|16.71|16.63|16.69|16.61|16.71|16.63|16.69|16.61|58
1580820900000|2020-02-04 12:55:00|16.66|16.58|16.69|16.61|16.71|16.63|16.66|16.58|217
1580821200000|2020-02-04 13:00:00|16.66|16.58|16.71|16.63|16.71|16.63|16.66|16.58|96
1580821500000|2020-02-04 13:05:00|||||||||129
1580821800000|2020-02-04 13:10:00|16.7|16.62|16.71|16.63|16.71|16.63|16.7|16.62|22
1580822100000|2020-02-04 13:15:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|191
1580822400000|2020-02-04 13:20:00|16.77|16.69|16.76|16.68|16.79|16.71|16.76|16.68|134
1580822700000|2020-02-04 13:25:00|16.74|16.66|16.76|16.68|16.76|16.68|16.71|16.63|142
1580823000000|2020-02-04 13:30:00|16.74|16.66|16.72|16.64|16.76|16.68|16.71|16.63|132
1580823300000|2020-02-04 13:35:00|16.74|16.66|16.71|16.63|16.74|16.66|16.69|16.61|76
1580823600000|2020-02-04 13:40:00|16.69|16.61|16.71|16.63|16.71|16.63|16.69|16.61|87
1580823900000|2020-02-04 13:45:00|16.7|16.62|16.74|16.66|16.76|16.68|16.69|16.61|154
1580824200000|2020-02-04 13:50:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|111
1580824500000|2020-02-04 13:55:00|16.74|16.66|16.74|16.66|16.76|16.68|16.71|16.63|152
1580824800000|2020-02-04 14:00:00|16.71|16.63|16.76|16.68|16.76|16.68|16.71|16.63|519
1580825100000|2020-02-04 14:05:00|16.74|16.66|16.74|16.66|16.79|16.71|16.74|16.66|113
1580825400000|2020-02-04 14:10:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|180
1580825700000|2020-02-04 14:15:00|16.8|16.72|16.79|16.71|16.81|16.73|16.79|16.71|252
1580826000000|2020-02-04 14:20:00|16.76|16.68|16.74|16.66|16.76|16.68|16.74|16.66|234
1580826300000|2020-02-04 14:25:00|16.75|16.67|16.76|16.68|16.79|16.71|16.74|16.66|330
1580826600000|2020-02-04 14:30:00|16.77|16.69|16.79|16.71|16.84|16.76|16.69|16.61|1948
1580826900000|2020-02-04 14:35:00|16.76|16.68|16.86|16.78|16.86|16.78|16.74|16.66|1568
1580827200000|2020-02-04 14:40:00|16.84|16.76|16.79|16.71|16.84|16.76|16.79|16.71|855
1580827500000|2020-02-04 14:45:00|16.76|16.68|16.69|16.61|16.76|16.68|16.69|16.61|1362
1580827800000|2020-02-04 14:50:00|16.66|16.58|16.74|16.66|16.76|16.68|16.66|16.58|1045
1580828100000|2020-02-04 14:55:00|16.76|16.68|16.76|16.68|16.78|16.7|16.71|16.63|753
1580828400000|2020-02-04 15:00:00|16.74|16.66|16.81|16.73|16.84|16.76|16.71|16.63|616
1580828700000|2020-02-04 15:05:00|16.84|16.76|16.76|16.68|16.84|16.76|16.76|16.68|658
1580829000000|2020-02-04 15:10:00|16.79|16.71|16.84|16.76|16.84|16.76|16.76|16.68|705
1580829300000|2020-02-04 15:15:00|16.86|16.78|16.79|16.71|16.86|16.78|16.79|16.71|745
1580829600000|2020-02-04 15:20:00|16.81|16.73|16.81|16.73|16.84|16.76|16.76|16.68|464
1580829900000|2020-02-04 15:25:00|16.79|16.71|16.71|16.63|16.79|16.71|16.71|16.63|315
1580830200000|2020-02-04 15:30:00|16.74|16.66|16.76|16.68|16.79|16.71|16.71|16.63|502
1580830500000|2020-02-04 15:35:00|16.74|16.66|16.74|16.66|16.76|16.68|16.71|16.63|243
1580830800000|2020-02-04 15:40:00|16.71|16.63|16.71|16.63|16.76|16.68|16.71|16.63|693
1580831100000|2020-02-04 15:45:00|16.74|16.66|16.79|16.71|16.81|16.73|16.74|16.66|629
1580831400000|2020-02-04 15:50:00|16.81|16.73|16.79|16.71|16.81|16.73|16.76|16.68|278
1580831700000|2020-02-04 15:55:00|16.76|16.68|16.81|16.73|16.84|16.76|16.76|16.68|860
1580832000000|2020-02-04 16:00:00|16.79|16.71|16.76|16.68|16.81|16.73|16.76|16.68|95
1580832300000|2020-02-04 16:05:00|16.74|16.66|16.79|16.71|16.81|16.73|16.71|16.63|485
1580832600000|2020-02-04 16:10:00|16.76|16.68|16.79|16.71|16.79|16.71|16.76|16.68|602
1580832900000|2020-02-04 16:15:00|16.76|16.68|16.76|16.68|16.79|16.71|16.76|16.68|384
1580833200000|2020-02-04 16:20:00|||||||||241
1580833500000|2020-02-04 16:25:00|16.79|16.71|16.79|16.71|16.79|16.71|16.79|16.71|399
1580833800000|2020-02-04 16:30:00|16.77|16.69|16.69|16.61|16.79|16.71|16.69|16.61|594
1580834100000|2020-02-04 16:35:00|16.71|16.63|16.66|16.58|16.71|16.63|16.66|16.58|701
1580834400000|2020-02-04 16:40:00|16.68|16.6|16.66|16.58|16.71|16.63|16.66|16.58|292
1580834700000|2020-02-04 16:45:00|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|666
1580835000000|2020-02-04 16:50:00|16.66|16.58|16.71|16.63|16.71|16.63|16.66|16.58|437
1580835300000|2020-02-04 16:55:00|16.66|16.58|16.68|16.6|16.71|16.63|16.66|16.58|306
1580835600000|2020-02-04 17:00:00|16.66|16.58|16.66|16.58|16.71|16.63|16.66|16.58|363
1580835900000|2020-02-04 17:05:00|||||||||140
1580836200000|2020-02-04 17:10:00|||||||||71
1580836500000|2020-02-04 17:15:00|16.64|16.56|16.66|16.58|16.67|16.59|16.64|16.56|1785
1580836800000|2020-02-04 17:20:00|16.64|16.56|16.64|16.56|16.66|16.58|16.64|16.56|217
1580837100000|2020-02-04 17:25:00|16.66|16.58|16.66|16.58|16.66|16.58|16.64|16.56|283
1580837400000|2020-02-04 17:30:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|316
1580837700000|2020-02-04 17:35:00|16.64|16.56|16.66|16.58|16.66|16.58|16.61|16.53|166
1580838000000|2020-02-04 17:40:00|16.64|16.56|16.59|16.51|16.66|16.58|16.59|16.51|367
1580838300000|2020-02-04 17:45:00|16.56|16.48|16.54|16.46|16.59|16.51|16.54|16.46|502
1580838600000|2020-02-04 17:50:00|16.52|16.44|16.54|16.46|16.54|16.46|16.52|16.44|537
1580838900000|2020-02-04 17:55:00|||||||||507
1580839200000|2020-02-04 18:00:00|||||||||119
1580839500000|2020-02-04 18:05:00|16.51|16.43|16.54|16.46|16.54|16.46|16.51|16.43|115
1580839800000|2020-02-04 18:10:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|159
1580840100000|2020-02-04 18:15:00|16.61|16.53|16.61|16.53|16.61|16.53|16.61|16.53|320
1580840400000|2020-02-04 18:20:00|||||||||72
1580840700000|2020-02-04 18:25:00|16.66|16.58|16.61|16.53|16.66|16.58|16.61|16.53|157
1580841000000|2020-02-04 18:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.59|16.51|192
1580841300000|2020-02-04 18:35:00|16.56|16.48|16.59|16.51|16.59|16.51|16.56|16.48|25
1580841600000|2020-02-04 18:40:00|16.57|16.49|16.59|16.51|16.59|16.51|16.54|16.46|238
1580841900000|2020-02-04 18:45:00|||||||||207
1580842200000|2020-02-04 18:50:00|16.57|16.49|16.59|16.51|16.59|16.51|16.57|16.49|76
1580842500000|2020-02-04 18:55:00|||||||||100
1580842800000|2020-02-04 19:00:00|16.57|16.49|16.57|16.49|16.57|16.49|16.57|16.49|180
1580843100000|2020-02-04 19:05:00|16.59|16.51|16.57|16.49|16.59|16.51|16.57|16.49|481
1580843400000|2020-02-04 19:10:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|75
1580843700000|2020-02-04 19:15:00|16.57|16.49|16.56|16.48|16.59|16.51|16.54|16.46|164
1580844000000|2020-02-04 19:20:00|16.54|16.46|16.56|16.48|16.58|16.5|16.54|16.46|389
1580844300000|2020-02-04 19:25:00|16.54|16.46|16.56|16.48|16.59|16.51|16.54|16.46|122
1580844600000|2020-02-04 19:30:00|16.59|16.51|16.59|16.51|16.59|16.51|16.54|16.46|274
1580844900000|2020-02-04 19:35:00|16.54|16.46|16.54|16.46|16.54|16.46|16.54|16.46|223
1580845200000|2020-02-04 19:40:00|16.52|16.44|16.49|16.41|16.52|16.44|16.49|16.41|448
1580845500000|2020-02-04 19:45:00|16.47|16.39|16.49|16.41|16.52|16.44|16.47|16.39|881
1580845800000|2020-02-04 19:50:00|16.5|16.42|16.49|16.41|16.52|16.44|16.49|16.41|102
1580846100000|2020-02-04 19:55:00|16.52|16.44|16.54|16.46|16.54|16.46|16.49|16.41|71
1580846400000|2020-02-04 20:00:00|||||||||360
1580846700000|2020-02-04 20:05:00|||||||||198
1580847000000|2020-02-04 20:10:00|||||||||287
1580847300000|2020-02-04 20:15:00|16.56|16.48|16.49|16.41|16.59|16.51|16.49|16.41|741
1580847600000|2020-02-04 20:20:00|||||||||87
1580847900000|2020-02-04 20:25:00|||||||||394
1580848200000|2020-02-04 20:30:00|16.47|16.39|16.49|16.41|16.49|16.41|16.42|16.34|2261
1580848500000|2020-02-04 20:35:00|16.44|16.36|16.46|16.38|16.49|16.41|16.44|16.36|933
1580848800000|2020-02-04 20:40:00|16.49|16.41|16.51|16.43|16.51|16.43|16.46|16.38|1011
1580849100000|2020-02-04 20:45:00|16.54|16.46|16.56|16.48|16.56|16.48|16.51|16.43|827
1580849400000|2020-02-04 20:50:00|16.59|16.51|16.59|16.51|16.64|16.56|16.56|16.48|1734
1580849700000|2020-02-04 20:55:00|16.61|16.53|16.66|16.58|16.71|16.63|16.61|16.53|1299
1580850000000|2020-02-04 21:00:00|16.69|16.61|16.64|16.56|16.69|16.61|16.64|16.56|2725
1580850300000|2020-02-04 21:05:00|16.61|16.53|16.61|16.53|16.66|16.58|16.61|16.53|1936
1580850600000|2020-02-04 21:10:00|16.59|16.51|16.57|16.49|16.61|16.53|16.57|16.49|3542
1580851800000|2020-02-04 21:30:00|16.64|16.56|16.64|16.56|16.66|16.58|16.61|16.53|900
1580852100000|2020-02-04 21:35:00|16.61|16.53|16.64|16.56|16.64|16.56|16.61|16.53|49
1580852400000|2020-02-04 21:40:00|16.66|16.58|16.59|16.51|16.66|16.58|16.59|16.51|204
1580852700000|2020-02-04 21:45:00|16.61|16.53|16.61|16.53|16.69|16.61|16.6|16.52|224
1580853000000|2020-02-04 21:50:00|16.6|16.52|16.64|16.56|16.64|16.56|16.6|16.52|29
1580853300000|2020-02-04 21:55:00|||||||||48
1580857200000|2020-02-04 23:00:00|16.65|16.57|16.66|16.58|16.71|16.63|16.64|16.56|99
1580857800000|2020-02-04 23:10:00|||||||||8
1580858100000|2020-02-04 23:15:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|39
1580858400000|2020-02-04 23:20:00|||||||||2
1580858700000|2020-02-04 23:25:00|16.62|16.54|16.64|16.56|16.64|16.56|16.59|16.51|87
1580859000000|2020-02-04 23:30:00|16.66|16.58|16.66|16.58|16.66|16.58|16.66|16.58|5
1580859300000|2020-02-04 23:35:00|16.65|16.57|16.69|16.61|16.69|16.61|16.65|16.57|20
1580859600000|2020-02-04 23:40:00|16.7|16.62|16.69|16.61|16.7|16.62|16.69|16.61|6
1580859900000|2020-02-04 23:45:00|16.7|16.62|16.7|16.62|16.71|16.63|16.69|16.61|4
1580860200000|2020-02-04 23:50:00|16.69|16.61|16.76|16.68|16.76|16.68|16.69|16.61|116
1580860500000|2020-02-04 23:55:00|16.74|16.66|16.76|16.68|16.76|16.68|16.72|16.64|77
1580860800000|2020-02-05 00:00:00|16.79|16.71|16.79|16.71|16.79|16.71|16.77|16.69|119
1580861100000|2020-02-05 00:05:00|||||||||54
1580861400000|2020-02-05 00:10:00|16.76|16.68|16.71|16.63|16.76|16.68|16.69|16.61|45
1580861700000|2020-02-05 00:15:00|16.69|16.61|16.71|16.63|16.74|16.66|16.66|16.58|78
1580862000000|2020-02-05 00:20:00|16.69|16.61|16.79|16.71|16.79|16.71|16.69|16.61|37
1580862300000|2020-02-05 00:25:00|16.74|16.66|16.79|16.71|16.81|16.73|16.74|16.66|81
1580862600000|2020-02-05 00:30:00|16.81|16.73|16.79|16.71|16.81|16.73|16.77|16.69|24
1580862900000|2020-02-05 00:35:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|9
1580863200000|2020-02-05 00:40:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|14
1580863500000|2020-02-05 00:45:00|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|20
1580863800000|2020-02-05 00:50:00|16.78|16.7|16.78|16.7|16.81|16.73|16.78|16.7|20
1580864100000|2020-02-05 00:55:00|16.81|16.73|16.78|16.7|16.82|16.74|16.78|16.7|92
1580864400000|2020-02-05 01:00:00|16.82|16.74|16.83|16.75|16.86|16.78|16.78|16.7|58
1580864700000|2020-02-05 01:05:00|||||||||12
1580865000000|2020-02-05 01:10:00|16.78|16.7|16.81|16.73|16.83|16.75|16.78|16.7|59
1580865300000|2020-02-05 01:15:00|16.8|16.72|16.83|16.75|16.83|16.75|16.78|16.7|28
1580865900000|2020-02-05 01:25:00|16.8|16.72|16.83|16.75|16.83|16.75|16.8|16.72|13
1580866200000|2020-02-05 01:30:00|16.82|16.74|16.91|16.83|16.91|16.83|16.78|16.7|141
1580866500000|2020-02-05 01:35:00|16.88|16.8|16.83|16.75|16.88|16.8|16.83|16.75|67
1580866800000|2020-02-05 01:40:00|16.86|16.78|16.86|16.78|16.86|16.78|16.83|16.75|20
1580867100000|2020-02-05 01:45:00|16.83|16.75|16.78|16.7|16.86|16.78|16.78|16.7|35
1580867400000|2020-02-05 01:50:00|16.81|16.73|16.73|16.65|16.81|16.73|16.73|16.65|37
1580867700000|2020-02-05 01:55:00|16.71|16.63|16.71|16.63|16.73|16.65|16.71|16.63|27
1580868000000|2020-02-05 02:00:00|16.73|16.65|16.73|16.65|16.73|16.65|16.71|16.63|13
1580868300000|2020-02-05 02:05:00|16.78|16.7|16.76|16.68|16.78|16.7|16.73|16.65|24
1580868600000|2020-02-05 02:10:00|16.73|16.65|16.78|16.7|16.78|16.7|16.73|16.65|4
1580868900000|2020-02-05 02:15:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|3
1580869200000|2020-02-05 02:20:00|16.76|16.68|16.77|16.69|16.77|16.69|16.73|16.65|10
1580869500000|2020-02-05 02:25:00|16.78|16.7|16.78|16.7|16.8|16.72|16.73|16.65|2
1580869800000|2020-02-05 02:30:00|16.8|16.72|16.78|16.7|16.8|16.72|16.78|16.7|0
1580870400000|2020-02-05 02:40:00|16.76|16.68|16.73|16.65|16.78|16.7|16.73|16.65|37
1580870700000|2020-02-05 02:45:00|16.75|16.67|16.78|16.7|16.78|16.7|16.73|16.65|28
1580871300000|2020-02-05 02:55:00|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|5
1580871600000|2020-02-05 03:00:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|1
1580872200000|2020-02-05 03:10:00|16.82|16.74|16.83|16.75|16.86|16.78|16.81|16.73|200
1580872500000|2020-02-05 03:15:00|16.85|16.77|16.81|16.73|16.86|16.78|16.81|16.73|7
1580872800000|2020-02-05 03:20:00|||||||||9
1580873100000|2020-02-05 03:25:00|16.83|16.75|16.81|16.73|16.83|16.75|16.81|16.73|6
1580873400000|2020-02-05 03:30:00|||||||||1
1580873700000|2020-02-05 03:35:00|||||||||1
1580874000000|2020-02-05 03:40:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|33
1580874300000|2020-02-05 03:45:00|||||||||1
1580874600000|2020-02-05 03:50:00|||||||||1
1580874900000|2020-02-05 03:55:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|15
1580875500000|2020-02-05 04:05:00|||||||||1
1580875800000|2020-02-05 04:10:00|16.77|16.69|16.78|16.7|16.81|16.73|16.77|16.69|31
1580876400000|2020-02-05 04:20:00|||||||||10
1580876700000|2020-02-05 04:25:00|||||||||7
1580877000000|2020-02-05 04:30:00|16.77|16.69|16.76|16.68|16.78|16.7|16.76|16.68|2
1580877300000|2020-02-05 04:35:00|16.73|16.65|16.73|16.65|16.76|16.68|16.73|16.65|29
1580877600000|2020-02-05 04:40:00|||||||||1
1580877900000|2020-02-05 04:45:00|||||||||1
1580878200000|2020-02-05 04:50:00|||||||||20
1580878800000|2020-02-05 05:00:00|||||||||11
1580879100000|2020-02-05 05:05:00|||||||||3
1580879400000|2020-02-05 05:10:00|||||||||17
1580879700000|2020-02-05 05:15:00|16.76|16.68|16.78|16.7|16.78|16.7|16.73|16.65|53
1580880000000|2020-02-05 05:20:00|||||||||4
1580880300000|2020-02-05 05:25:00|||||||||3
1580880600000|2020-02-05 05:30:00|16.81|16.73|16.78|16.7|16.81|16.73|16.78|16.7|45
1580880900000|2020-02-05 05:35:00|16.81|16.73|16.83|16.75|16.83|16.75|16.81|16.73|2
1580881200000|2020-02-05 05:40:00|16.82|16.74|16.78|16.7|16.82|16.74|16.78|16.7|12
1580881500000|2020-02-05 05:45:00|16.83|16.75|16.86|16.78|16.86|16.78|16.81|16.73|91
1580881800000|2020-02-05 05:50:00|16.83|16.75|16.83|16.75|16.83|16.75|16.82|16.74|2
1580882100000|2020-02-05 05:55:00|16.86|16.78|16.83|16.75|16.86|16.78|16.83|16.75|15
1580882400000|2020-02-05 06:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.78|16.7|42
1580882700000|2020-02-05 06:05:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|27
1580883000000|2020-02-05 06:10:00|16.76|16.68|16.73|16.65|16.78|16.7|16.73|16.65|18
1580883300000|2020-02-05 06:15:00|16.76|16.68|16.78|16.7|16.78|16.7|16.76|16.68|0
1580883600000|2020-02-05 06:20:00|16.76|16.68|16.83|16.75|16.83|16.75|16.75|16.67|44
1580883900000|2020-02-05 06:25:00|16.81|16.73|16.78|16.7|16.83|16.75|16.78|16.7|25
1580884200000|2020-02-05 06:30:00|||||||||1
1580884800000|2020-02-05 06:40:00|||||||||6
1580885100000|2020-02-05 06:45:00|||||||||9
1580885400000|2020-02-05 06:50:00|||||||||10
1580885700000|2020-02-05 06:55:00|16.79|16.71|16.81|16.73|16.81|16.73|16.78|16.7|18
1580886000000|2020-02-05 07:00:00|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|23
1580886300000|2020-02-05 07:05:00|16.77|16.69|16.78|16.7|16.79|16.71|16.73|16.65|15
1580886600000|2020-02-05 07:10:00|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|13
1580886900000|2020-02-05 07:15:00|||||||||6
1580887200000|2020-02-05 07:20:00|16.86|16.78|16.86|16.78|16.86|16.78|16.86|16.78|9
1580887500000|2020-02-05 07:25:00|16.83|16.75|16.81|16.73|16.86|16.78|16.81|16.73|29
1580887800000|2020-02-05 07:30:00|16.82|16.74|16.91|16.83|16.91|16.83|16.81|16.73|30
1580888100000|2020-02-05 07:35:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|39
1580888400000|2020-02-05 07:40:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|62
1580888700000|2020-02-05 07:45:00|16.83|16.75|16.84|16.76|16.86|16.78|16.83|16.75|10
1580889000000|2020-02-05 07:50:00|16.86|16.78|16.86|16.78|16.88|16.8|16.83|16.75|33
1580889300000|2020-02-05 07:55:00|16.88|16.8|16.87|16.79|16.88|16.8|16.86|16.78|37
1580889600000|2020-02-05 08:00:00|16.88|16.8|16.86|16.78|16.88|16.8|16.86|16.78|24
1580889900000|2020-02-05 08:05:00|16.81|16.73|16.81|16.73|16.81|16.73|16.78|16.7|240
1580890200000|2020-02-05 08:10:00|16.79|16.71|16.81|16.73|16.81|16.73|16.78|16.7|82
1580890500000|2020-02-05 08:15:00|||||||||19
1580890800000|2020-02-05 08:20:00|16.83|16.75|16.81|16.73|16.86|16.78|16.81|16.73|164
1580891100000|2020-02-05 08:25:00|16.86|16.78|16.73|16.65|16.86|16.78|16.73|16.65|279
1580891400000|2020-02-05 08:30:00|16.74|16.66|16.59|16.51|16.74|16.66|16.56|16.48|313
1580891700000|2020-02-05 08:35:00|16.6|16.52|16.37|16.29|16.61|16.53|16.37|16.29|891
1580892000000|2020-02-05 08:40:00|16.39|16.31|16.49|16.41|16.49|16.41|16.34|16.26|235
1580892300000|2020-02-05 08:45:00|16.47|16.39|16.33|16.25|16.47|16.39|16.29|16.21|654
1580892600000|2020-02-05 08:50:00|16.32|16.24|16.42|16.34|16.42|16.34|16.32|16.24|98
1580892900000|2020-02-05 08:55:00|16.39|16.31|16.37|16.29|16.42|16.34|16.37|16.29|63
1580893200000|2020-02-05 09:00:00|16.38|16.3|16.37|16.29|16.42|16.34|16.37|16.29|129
1580893500000|2020-02-05 09:05:00|16.32|16.24|16.24|16.16|16.32|16.24|16.24|16.16|276
1580893800000|2020-02-05 09:10:00|16.25|16.17|16.32|16.24|16.32|16.24|16.25|16.17|122
1580894100000|2020-02-05 09:15:00|16.29|16.21|16.27|16.19|16.32|16.24|16.27|16.19|91
1580894400000|2020-02-05 09:20:00|16.25|16.17|16.27|16.19|16.27|16.19|16.24|16.16|244
1580894700000|2020-02-05 09:25:00|16.25|16.17|16.22|16.14|16.27|16.19|16.2|16.12|280
1580895000000|2020-02-05 09:30:00|16.19|16.11|16.17|16.09|16.22|16.14|16.17|16.09|76
1580895300000|2020-02-05 09:35:00|16.19|16.11|16.19|16.11|16.19|16.11|16.17|16.09|158
1580895600000|2020-02-05 09:40:00|16.18|16.1|16.19|16.11|16.22|16.14|16.17|16.09|87
1580895900000|2020-02-05 09:45:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|435
1580896200000|2020-02-05 09:50:00|16.18|16.1|16.14|16.06|16.19|16.11|16.13|16.05|289
1580896500000|2020-02-05 09:55:00|||||||||135
1580896800000|2020-02-05 10:00:00|16.17|16.09|16.14|16.06|16.17|16.09|16.12|16.04|295
1580897100000|2020-02-05 10:05:00|16.12|16.04|16.12|16.04|16.14|16.06|16.12|16.04|227
1580897400000|2020-02-05 10:10:00|16.14|16.06|16.14|16.06|16.17|16.09|16.12|16.04|116
1580897700000|2020-02-05 10:15:00|||||||||50
1580898000000|2020-02-05 10:20:00|||||||||3
1580898300000|2020-02-05 10:25:00|16.17|16.09|16.17|16.09|16.17|16.09|16.14|16.06|22
1580898600000|2020-02-05 10:30:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|20
1580898900000|2020-02-05 10:35:00|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|20
1580899200000|2020-02-05 10:40:00|16.12|16.04|16.14|16.06|16.17|16.09|16.12|16.04|15
1580899500000|2020-02-05 10:45:00|16.17|16.09|16.14|16.06|16.17|16.09|16.14|16.06|78
1580899800000|2020-02-05 10:50:00|||||||||1
1580900100000|2020-02-05 10:55:00|16.12|16.04|16.14|16.06|16.14|16.06|16.09|16.01|24
1580900400000|2020-02-05 11:00:00|||||||||5
1580900700000|2020-02-05 11:05:00|16.12|16.04|16.17|16.09|16.17|16.09|16.12|16.04|79
1580901000000|2020-02-05 11:10:00|16.14|16.06|16.17|16.09|16.17|16.09|16.14|16.06|28
1580901300000|2020-02-05 11:15:00|16.15|16.07|16.12|16.04|16.15|16.07|16.12|16.04|11
1580901600000|2020-02-05 11:20:00|16.09|16.01|16.12|16.04|16.12|16.04|16.09|16.01|147
1580901900000|2020-02-05 11:25:00|16.1|16.02|16.12|16.04|16.12|16.04|16.1|16.02|10
1580902200000|2020-02-05 11:30:00|||||||||19
1580902500000|2020-02-05 11:35:00|16.13|16.05|16.19|16.11|16.31|16.23|16.12|16.04|597
1580902800000|2020-02-05 11:40:00|16.24|16.16|16.17|16.09|16.26|16.18|16.17|16.09|111
1580903100000|2020-02-05 11:45:00|16.18|16.1|16.22|16.14|16.24|16.16|16.17|16.09|13
1580903400000|2020-02-05 11:50:00|16.23|16.15|16.22|16.14|16.24|16.16|16.22|16.14|34
1580903700000|2020-02-05 11:55:00|16.24|16.16|16.31|16.23|16.31|16.23|16.22|16.14|29
1580904000000|2020-02-05 12:00:00|16.36|16.28|16.32|16.24|16.36|16.28|16.31|16.23|79
1580904300000|2020-02-05 12:05:00|16.34|16.26|16.34|16.26|16.36|16.28|16.32|16.24|96
1580904600000|2020-02-05 12:10:00|16.31|16.23|16.29|16.21|16.31|16.23|16.29|16.21|141
1580904900000|2020-02-05 12:15:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|116
1580905200000|2020-02-05 12:20:00|||||||||86
1580905800000|2020-02-05 12:30:00|16.26|16.18|16.24|16.16|16.29|16.21|16.24|16.16|272
1580906100000|2020-02-05 12:35:00|||||||||52
1580906400000|2020-02-05 12:40:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|85
1580906700000|2020-02-05 12:45:00|16.26|16.18|16.24|16.16|16.26|16.18|16.24|16.16|41
1580907000000|2020-02-05 12:50:00|16.26|16.18|16.26|16.18|16.26|16.18|16.24|16.16|25
1580907300000|2020-02-05 12:55:00|||||||||240
1580907600000|2020-02-05 13:00:00|16.25|16.17|16.24|16.16|16.26|16.18|16.24|16.16|172
1580907900000|2020-02-05 13:05:00|16.22|16.14|16.19|16.11|16.24|16.16|16.19|16.11|133
1580908200000|2020-02-05 13:10:00|16.24|16.16|16.22|16.14|16.24|16.16|16.19|16.11|160
1580908500000|2020-02-05 13:15:00|16.24|16.16|16.17|16.09|16.24|16.16|16.17|16.09|209
1580908800000|2020-02-05 13:20:00|16.14|16.06|16.17|16.09|16.17|16.09|16.14|16.06|329
1580909100000|2020-02-05 13:25:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|204
1580909400000|2020-02-05 13:30:00|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|62
1580909700000|2020-02-05 13:35:00|16.13|16.05|16.17|16.09|16.17|16.09|16.13|16.05|74
1580910000000|2020-02-05 13:40:00|16.14|16.06|16.17|16.09|16.17|16.09|16.14|16.06|66
1580910300000|2020-02-05 13:45:00|16.22|16.14|16.17|16.09|16.22|16.14|16.17|16.09|180
1580910600000|2020-02-05 13:50:00|||||||||29
1580910900000|2020-02-05 13:55:00|16.14|16.06|16.14|16.06|16.17|16.09|16.14|16.06|139
1580911200000|2020-02-05 14:00:00|16.17|16.09|16.12|16.04|16.17|16.09|16.09|16.01|597
1580911500000|2020-02-05 14:05:00|16.1|16.02|16.12|16.04|16.14|16.06|16.09|16.01|450
1580911800000|2020-02-05 14:10:00|16.1|16.02|16.14|16.06|16.14|16.06|16.09|16.01|319
1580912100000|2020-02-05 14:15:00|16.13|16.05|16.04|15.96|16.14|16.06|16.04|15.96|133
1580912400000|2020-02-05 14:20:00|16.06|15.98|16.04|15.96|16.07|15.99|16.04|15.96|119
1580912700000|2020-02-05 14:25:00|16.07|15.99|16.04|15.96|16.07|15.99|16.04|15.96|229
1580913000000|2020-02-05 14:30:00|16.07|15.99|16.04|15.96|16.07|15.99|15.99|15.91|1253
1580913300000|2020-02-05 14:35:00|16.02|15.94|16.15|16.07|16.17|16.09|16.02|15.94|912
1580913600000|2020-02-05 14:40:00|16.14|16.06|16.24|16.16|16.32|16.24|16.14|16.06|1090
1580913900000|2020-02-05 14:45:00|16.19|16.11|16.14|16.06|16.24|16.16|16.07|15.99|991
1580914200000|2020-02-05 14:50:00|16.15|16.07|16.24|16.16|16.24|16.16|16.14|16.06|777
1580914500000|2020-02-05 14:55:00|16.22|16.14|16.19|16.11|16.22|16.14|16.19|16.11|326
1580914800000|2020-02-05 15:00:00|16.22|16.14|16.17|16.09|16.22|16.14|16.12|16.04|597
1580915100000|2020-02-05 15:05:00|16.19|16.11|16.19|16.11|16.19|16.11|16.14|16.06|487
1580915400000|2020-02-05 15:10:00|16.22|16.14|16.24|16.16|16.24|16.16|16.19|16.11|1396
1580915700000|2020-02-05 15:15:00|16.27|16.19|16.27|16.19|16.29|16.21|16.24|16.16|606
1580916000000|2020-02-05 15:20:00|16.24|16.16|16.24|16.16|16.27|16.19|16.19|16.11|534
1580916300000|2020-02-05 15:25:00|16.27|16.19|16.37|16.29|16.49|16.41|16.24|16.16|1574
1580916600000|2020-02-05 15:30:00|16.39|16.31|16.34|16.26|16.47|16.39|16.34|16.26|1554
1580916900000|2020-02-05 15:35:00|16.37|16.29|16.47|16.39|16.49|16.41|16.34|16.26|1209
1580917200000|2020-02-05 15:40:00|16.49|16.41|16.47|16.39|16.54|16.46|16.47|16.39|1149
1580917500000|2020-02-05 15:45:00|16.49|16.41|16.39|16.31|16.52|16.44|16.39|16.31|598
1580917800000|2020-02-05 15:50:00|16.37|16.29|16.34|16.26|16.39|16.31|16.34|16.26|377
1580918100000|2020-02-05 15:55:00|16.37|16.29|16.29|16.21|16.39|16.31|16.27|16.19|498
1580918400000|2020-02-05 16:00:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|1266
1580918700000|2020-02-05 16:05:00|16.32|16.24|16.27|16.19|16.34|16.26|16.27|16.19|274
1580919000000|2020-02-05 16:10:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|355
1580919300000|2020-02-05 16:15:00|16.26|16.18|16.22|16.14|16.27|16.19|16.22|16.14|274
1580919600000|2020-02-05 16:20:00|16.24|16.16|16.25|16.17|16.27|16.19|16.22|16.14|431
1580919900000|2020-02-05 16:25:00|16.22|16.14|16.2|16.12|16.27|16.19|16.2|16.12|508
1580920200000|2020-02-05 16:30:00|16.22|16.14|16.22|16.14|16.25|16.17|16.2|16.12|361
1580920500000|2020-02-05 16:35:00|16.25|16.17|16.27|16.19|16.27|16.19|16.22|16.14|376
1580920800000|2020-02-05 16:40:00|16.3|16.22|16.3|16.22|16.37|16.29|16.3|16.22|491
1580921100000|2020-02-05 16:45:00|16.32|16.24|16.25|16.17|16.32|16.24|16.25|16.17|402
1580921400000|2020-02-05 16:50:00|16.23|16.15|16.23|16.15|16.25|16.17|16.23|16.15|584
1580921700000|2020-02-05 16:55:00|16.2|16.12|16.2|16.12|16.23|16.15|16.18|16.1|678
1580922000000|2020-02-05 17:00:00|16.23|16.15|16.2|16.12|16.23|16.15|16.18|16.1|296
1580922300000|2020-02-05 17:05:00|16.18|16.1|16.13|16.05|16.2|16.12|16.13|16.05|436
1580922600000|2020-02-05 17:10:00|16.15|16.07|16.13|16.05|16.18|16.1|16.13|16.05|452
1580922900000|2020-02-05 17:15:00|16.16|16.08|16.18|16.1|16.18|16.1|16.16|16.08|464
1580923200000|2020-02-05 17:20:00|16.16|16.08|16.15|16.07|16.18|16.1|16.13|16.05|591
1580923500000|2020-02-05 17:25:00|16.13|16.05|16.15|16.07|16.18|16.1|16.13|16.05|293
1580923800000|2020-02-05 17:30:00|16.18|16.1|16.15|16.07|16.2|16.12|16.13|16.05|683
1580924100000|2020-02-05 17:35:00|||||||||93
1580924400000|2020-02-05 17:40:00|16.13|16.05|16.13|16.05|16.15|16.07|16.13|16.05|778
1580924700000|2020-02-05 17:45:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|486
1580925000000|2020-02-05 17:50:00|16.13|16.05|16.15|16.07|16.15|16.07|16.1|16.02|273
1580925300000|2020-02-05 17:55:00|16.13|16.05|16.15|16.07|16.15|16.07|16.1|16.02|268
1580925600000|2020-02-05 18:00:00|16.17|16.09|16.17|16.09|16.2|16.12|16.15|16.07|192
1580925900000|2020-02-05 18:05:00|16.2|16.12|16.2|16.12|16.22|16.14|16.17|16.09|351
1580926200000|2020-02-05 18:10:00|16.22|16.14|16.15|16.07|16.22|16.14|16.15|16.07|328
1580926500000|2020-02-05 18:15:00|16.17|16.09|16.15|16.07|16.17|16.09|16.15|16.07|498
1580926800000|2020-02-05 18:20:00|16.12|16.04|16.1|16.02|16.12|16.04|16.1|16.02|176
1580927100000|2020-02-05 18:25:00|||||||||232
1580927400000|2020-02-05 18:30:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|182
1580927700000|2020-02-05 18:35:00|||||||||118
1580928000000|2020-02-05 18:40:00|16.05|15.97|16.1|16.02|16.1|16.02|16.05|15.97|222
1580928300000|2020-02-05 18:45:00|16.08|16|16.1|16.02|16.1|16.02|16.08|16|226
1580928600000|2020-02-05 18:50:00|||||||||113
1580928900000|2020-02-05 18:55:00|16.12|16.04|16.1|16.02|16.12|16.04|16.05|15.97|881
1580929200000|2020-02-05 19:00:00|16.15|16.07|16.15|16.07|16.15|16.07|16.1|16.02|586
1580929500000|2020-02-05 19:05:00|16.13|16.05|16.15|16.07|16.15|16.07|16.1|16.02|190
1580929800000|2020-02-05 19:10:00|||||||||118
1580930100000|2020-02-05 19:15:00|16.13|16.05|16.1|16.02|16.13|16.05|16.1|16.02|124
1580930400000|2020-02-05 19:20:00|16.08|16|16.08|16|16.08|16|16.08|16|296
1580930700000|2020-02-05 19:25:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|215
1580931000000|2020-02-05 19:30:00|16.1|16.02|16.1|16.02|16.1|16.02|16.08|16|227
1580931300000|2020-02-05 19:35:00|16.08|16|16.08|16|16.1|16.02|16.08|16|1258
1580931600000|2020-02-05 19:40:00|16.1|16.02|16.08|16|16.1|16.02|16.08|16|280
1580931900000|2020-02-05 19:45:00|||||||||150
1580932200000|2020-02-05 19:50:00|16.06|15.98|16.03|15.95|16.08|16|16.03|15.95|447
1580932500000|2020-02-05 19:55:00|||||||||60
1580932800000|2020-02-05 20:00:00|16.01|15.93|16.06|15.98|16.06|15.98|15.98|15.9|371
1580933100000|2020-02-05 20:05:00|||||||||112
1580933400000|2020-02-05 20:10:00|16.08|16|16.08|16|16.11|16.03|16.08|16|191
1580933700000|2020-02-05 20:15:00|||||||||133
1580934000000|2020-02-05 20:20:00|16.06|15.98|16.06|15.98|16.08|16|16.06|15.98|240
1580934300000|2020-02-05 20:25:00|16.08|16|16.08|16|16.11|16.03|16.06|15.98|445
1580934600000|2020-02-05 20:30:00|16.11|16.03|16.13|16.05|16.13|16.05|16.08|16|757
1580934900000|2020-02-05 20:35:00|16.11|16.03|16.13|16.05|16.13|16.05|16.1|16.02|417
1580935200000|2020-02-05 20:40:00|16.1|16.02|16.08|16|16.13|16.05|16.08|16|752
1580935500000|2020-02-05 20:45:00|16.1|16.02|16.1|16.02|16.13|16.05|16.08|16|254
1580935800000|2020-02-05 20:50:00|16.13|16.05|16.1|16.02|16.15|16.07|16.1|16.02|1717
1580936100000|2020-02-05 20:55:00|16.13|16.05|16.04|15.96|16.13|16.05|16.04|15.96|2043
1580936400000|2020-02-05 21:00:00|16.01|15.93|15.99|15.91|16.09|16.01|15.99|15.91|2165
1580936700000|2020-02-05 21:05:00|16.01|15.93|15.99|15.91|16.01|15.93|15.96|15.88|1411
1580937000000|2020-02-05 21:10:00|16.01|15.93|15.99|15.91|16.01|15.93|15.96|15.88|3531
1580938200000|2020-02-05 21:30:00|16.01|15.93|15.96|15.88|16.01|15.93|15.96|15.88|641
1580938500000|2020-02-05 21:35:00|15.99|15.91|15.96|15.88|15.99|15.91|15.96|15.88|227
1580938800000|2020-02-05 21:40:00|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|83
1580939100000|2020-02-05 21:45:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|15
1580939400000|2020-02-05 21:50:00|15.99|15.91|15.99|15.91|15.99|15.91|15.96|15.88|442
1580939700000|2020-02-05 21:55:00|||||||||111
1580943600000|2020-02-05 23:00:00|16.01|15.93|15.94|15.86|16.01|15.93|15.94|15.86|51
1580943900000|2020-02-05 23:05:00|15.98|15.9|15.95|15.87|15.99|15.91|15.95|15.87|14
1580944200000|2020-02-05 23:10:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|6
1580944500000|2020-02-05 23:15:00|15.95|15.87|15.95|15.87|15.96|15.88|15.94|15.86|8
1580944800000|2020-02-05 23:20:00|15.94|15.86|15.94|15.86|15.94|15.86|15.94|15.86|5
1580945100000|2020-02-05 23:25:00|||||||||8
1580945700000|2020-02-05 23:35:00|||||||||1
1580946000000|2020-02-05 23:40:00|||||||||25
1580946300000|2020-02-05 23:45:00|15.99|15.91|15.99|15.91|15.99|15.91|15.99|15.91|112
1580946600000|2020-02-05 23:50:00|16.01|15.93|16.02|15.94|16.04|15.96|16.01|15.93|124
1580946900000|2020-02-05 23:55:00|16.01|15.93|16.01|15.93|16.02|15.94|16.01|15.93|27
1580947200000|2020-02-06 00:00:00|16.04|15.96|16.04|15.96|16.04|15.96|16.04|15.96|75
1580947500000|2020-02-06 00:05:00|16.02|15.94|15.99|15.91|16.04|15.96|15.99|15.91|61
1580947800000|2020-02-06 00:10:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|7
1580948100000|2020-02-06 00:15:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|8
1580948400000|2020-02-06 00:20:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|2
1580948700000|2020-02-06 00:25:00|||||||||17
1580949000000|2020-02-06 00:30:00|16.01|15.93|16.02|15.94|16.02|15.94|15.99|15.91|8
1580949300000|2020-02-06 00:35:00|16.04|15.96|16.01|15.93|16.04|15.96|16.01|15.93|5
1580949600000|2020-02-06 00:40:00|16|15.92|15.99|15.91|16|15.92|15.94|15.86|96
1580949900000|2020-02-06 00:45:00|||||||||3
1580950200000|2020-02-06 00:50:00|||||||||3
1580950500000|2020-02-06 00:55:00|||||||||1
1580950800000|2020-02-06 01:00:00|15.94|15.86|15.99|15.91|15.99|15.91|15.94|15.86|46
1580951100000|2020-02-06 01:05:00|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|20
1580951400000|2020-02-06 01:10:00|15.94|15.86|15.94|15.86|15.99|15.91|15.94|15.86|43
1580951700000|2020-02-06 01:15:00|15.92|15.84|15.84|15.76|15.93|15.85|15.82|15.74|260
1580952000000|2020-02-06 01:20:00|15.86|15.78|15.84|15.76|15.89|15.81|15.84|15.76|41
1580952300000|2020-02-06 01:25:00|15.83|15.75|15.87|15.79|15.87|15.79|15.82|15.74|23
1580952600000|2020-02-06 01:30:00|15.89|15.81|15.94|15.86|15.97|15.89|15.89|15.81|93
1580952900000|2020-02-06 01:35:00|15.92|15.84|15.92|15.84|15.94|15.86|15.9|15.82|28
1580953200000|2020-02-06 01:40:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|18
1580953500000|2020-02-06 01:45:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|16
1580953800000|2020-02-06 01:50:00|||||||||11
1580954100000|2020-02-06 01:55:00|||||||||4
1580954400000|2020-02-06 02:00:00|15.9|15.82|15.87|15.79|15.92|15.84|15.87|15.79|39
1580954700000|2020-02-06 02:05:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|23
1580955000000|2020-02-06 02:10:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|41
1580955300000|2020-02-06 02:15:00|15.86|15.78|15.87|15.79|15.87|15.79|15.85|15.77|4
1580955600000|2020-02-06 02:20:00|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|9
1580955900000|2020-02-06 02:25:00|||||||||9
1580956200000|2020-02-06 02:30:00|15.82|15.74|15.85|15.77|15.87|15.79|15.82|15.74|41
1580956500000|2020-02-06 02:35:00|15.83|15.75|15.85|15.77|15.85|15.77|15.82|15.74|5
1580956800000|2020-02-06 02:40:00|15.82|15.74|15.85|15.77|15.85|15.77|15.82|15.74|10
1580957100000|2020-02-06 02:45:00|15.82|15.74|15.82|15.74|15.85|15.77|15.82|15.74|11
1580957400000|2020-02-06 02:50:00|15.8|15.72|15.85|15.77|15.85|15.77|15.8|15.72|25
1580957700000|2020-02-06 02:55:00|15.82|15.74|15.82|15.74|15.85|15.77|15.82|15.74|0
1580958000000|2020-02-06 03:00:00|||||||||3
1580958300000|2020-02-06 03:05:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|31
1580958900000|2020-02-06 03:15:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|96
1580959500000|2020-02-06 03:25:00|||||||||2
1580959800000|2020-02-06 03:30:00|15.87|15.79|15.85|15.77|15.87|15.79|15.85|15.77|27
1580960700000|2020-02-06 03:45:00|||||||||3
1580961000000|2020-02-06 03:50:00|||||||||3
1580961300000|2020-02-06 03:55:00|||||||||3
1580961600000|2020-02-06 04:00:00|15.87|15.79|15.8|15.72|15.87|15.79|15.8|15.72|67
1580961900000|2020-02-06 04:05:00|15.81|15.73|15.78|15.7|15.82|15.74|15.78|15.7|130
1580962200000|2020-02-06 04:10:00|15.79|15.71|15.8|15.72|15.8|15.72|15.78|15.7|14
1580962500000|2020-02-06 04:15:00|||||||||2
1580962800000|2020-02-06 04:20:00|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|21
1580963100000|2020-02-06 04:25:00|||||||||1
1580963400000|2020-02-06 04:30:00|15.79|15.71|15.8|15.72|15.8|15.72|15.78|15.7|95
1580963700000|2020-02-06 04:35:00|||||||||2
1580964000000|2020-02-06 04:40:00|||||||||1
1580964300000|2020-02-06 04:45:00|||||||||6
1580964600000|2020-02-06 04:50:00|15.78|15.7|15.75|15.67|15.8|15.72|15.75|15.67|86
1580964900000|2020-02-06 04:55:00|||||||||13
1580965200000|2020-02-06 05:00:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|243
1580965500000|2020-02-06 05:05:00|15.73|15.65|15.73|15.65|15.75|15.67|15.7|15.62|32
1580965800000|2020-02-06 05:10:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|36
1580966100000|2020-02-06 05:15:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|57
1580966400000|2020-02-06 05:20:00|||||||||20
1580966700000|2020-02-06 05:25:00|||||||||16
1580967000000|2020-02-06 05:30:00|15.73|15.65|15.7|15.62|15.75|15.67|15.7|15.62|72
1580967300000|2020-02-06 05:35:00|15.73|15.65|15.75|15.67|15.75|15.67|15.73|15.65|63
1580967600000|2020-02-06 05:40:00|||||||||6
1580967900000|2020-02-06 05:45:00|15.73|15.65|15.73|15.65|15.75|15.67|15.73|15.65|80
1580968200000|2020-02-06 05:50:00|15.75|15.67|15.75|15.67|15.75|15.67|15.73|15.65|111
1580968500000|2020-02-06 05:55:00|||||||||3
1580968800000|2020-02-06 06:00:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|3
1580969100000|2020-02-06 06:05:00|15.75|15.67|15.73|15.65|15.75|15.67|15.7|15.62|66
1580969700000|2020-02-06 06:15:00|||||||||7
1580970000000|2020-02-06 06:20:00|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|24
1580970300000|2020-02-06 06:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|54
1580970600000|2020-02-06 06:30:00|15.69|15.61|15.73|15.65|15.73|15.65|15.68|15.6|22
1580970900000|2020-02-06 06:35:00|15.71|15.63|15.73|15.65|15.73|15.65|15.71|15.63|0
1580971200000|2020-02-06 06:40:00|15.7|15.62|15.75|15.67|15.75|15.67|15.7|15.62|46
1580971500000|2020-02-06 06:45:00|||||||||5
1580971800000|2020-02-06 06:50:00|15.8|15.72|15.75|15.67|15.8|15.72|15.75|15.67|49
1580972100000|2020-02-06 06:55:00|15.79|15.71|15.8|15.72|15.8|15.72|15.79|15.71|71
1580972400000|2020-02-06 07:00:00|15.82|15.74|15.87|15.79|15.87|15.79|15.82|15.74|94
1580972700000|2020-02-06 07:05:00|||||||||8
1580973000000|2020-02-06 07:10:00|15.85|15.77|15.8|15.72|15.85|15.77|15.8|15.72|56
1580973300000|2020-02-06 07:15:00|15.82|15.74|15.82|15.74|15.85|15.77|15.82|15.74|4
1580973600000|2020-02-06 07:20:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|2
1580973900000|2020-02-06 07:25:00|15.85|15.77|15.82|15.74|15.85|15.77|15.82|15.74|53
1580974200000|2020-02-06 07:30:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|20
1580974500000|2020-02-06 07:35:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|10
1580975100000|2020-02-06 07:45:00|15.85|15.77|15.85|15.77|15.87|15.79|15.85|15.77|51
1580975400000|2020-02-06 07:50:00|15.87|15.79|15.82|15.74|15.87|15.79|15.8|15.72|20
1580975700000|2020-02-06 07:55:00|15.8|15.72|15.8|15.72|15.82|15.74|15.8|15.72|162
1580976000000|2020-02-06 08:00:00|15.82|15.74|15.8|15.72|15.82|15.74|15.8|15.72|78
1580976300000|2020-02-06 08:05:00|15.75|15.67|15.8|15.72|15.8|15.72|15.75|15.67|107
1580976600000|2020-02-06 08:10:00|15.81|15.73|15.82|15.74|15.82|15.74|15.8|15.72|45
1580976900000|2020-02-06 08:15:00|15.87|15.79|15.82|15.74|15.87|15.79|15.8|15.72|51
1580977200000|2020-02-06 08:20:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|13
1580977500000|2020-02-06 08:25:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|49
1580977800000|2020-02-06 08:30:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|17
1580978100000|2020-02-06 08:35:00|15.85|15.77|15.85|15.77|15.86|15.78|15.85|15.77|17
1580978400000|2020-02-06 08:40:00|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|26
1580978700000|2020-02-06 08:45:00|15.86|15.78|15.85|15.77|15.87|15.79|15.85|15.77|41
1580979000000|2020-02-06 08:50:00|15.82|15.74|15.85|15.77|15.87|15.79|15.81|15.73|67
1580979600000|2020-02-06 09:00:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|49
1580979900000|2020-02-06 09:05:00|15.86|15.78|15.82|15.74|15.87|15.79|15.82|15.74|13
1580980200000|2020-02-06 09:10:00|15.85|15.77|15.85|15.77|15.87|15.79|15.82|15.74|26
1580980500000|2020-02-06 09:15:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|3
1580980800000|2020-02-06 09:20:00|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|82
1580981100000|2020-02-06 09:25:00|15.97|15.89|15.94|15.86|15.97|15.89|15.94|15.86|31
1580981400000|2020-02-06 09:30:00|15.92|15.84|15.94|15.86|15.94|15.86|15.92|15.84|152
1580981700000|2020-02-06 09:35:00|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|122
1580982000000|2020-02-06 09:40:00|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|17
1580982300000|2020-02-06 09:45:00|15.98|15.9|15.96|15.88|15.99|15.91|15.96|15.88|7
1580982600000|2020-02-06 09:50:00|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|69
1580982900000|2020-02-06 09:55:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|6
1580983200000|2020-02-06 10:00:00|15.95|15.87|15.94|15.86|15.99|15.91|15.94|15.86|25
1580983500000|2020-02-06 10:05:00|15.95|15.87|15.96|15.88|15.96|15.88|15.94|15.86|33
1580983800000|2020-02-06 10:10:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|24
1580984100000|2020-02-06 10:15:00|15.94|15.86|15.94|15.86|15.96|15.88|15.94|15.86|36
1580984400000|2020-02-06 10:20:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|3
1580984700000|2020-02-06 10:25:00|15.89|15.81|15.94|15.86|15.94|15.86|15.89|15.81|12
1580985300000|2020-02-06 10:35:00|||||||||29
1580985600000|2020-02-06 10:40:00|15.96|15.88|15.96|15.88|15.96|15.88|15.96|15.88|17
1580985900000|2020-02-06 10:45:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|11
1580986200000|2020-02-06 10:50:00|||||||||19
1580986500000|2020-02-06 10:55:00|15.99|15.91|16.01|15.93|16.01|15.93|15.99|15.91|201
1580986800000|2020-02-06 11:00:00|15.99|15.91|15.99|15.91|16|15.92|15.94|15.86|40
1580987100000|2020-02-06 11:05:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|2
1580987400000|2020-02-06 11:10:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|30
1580987700000|2020-02-06 11:15:00|||||||||8
1580988000000|2020-02-06 11:20:00|15.97|15.89|15.94|15.86|15.97|15.89|15.94|15.86|98
1580988300000|2020-02-06 11:25:00|||||||||9
1580988600000|2020-02-06 11:30:00|15.92|15.84|15.92|15.84|15.92|15.84|15.92|15.84|71
1580988900000|2020-02-06 11:35:00|15.94|15.86|15.92|15.84|15.94|15.86|15.92|15.84|93
1580989200000|2020-02-06 11:40:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|298
1580989500000|2020-02-06 11:45:00|||||||||26
1580989800000|2020-02-06 11:50:00|15.91|15.83|15.87|15.79|15.91|15.83|15.87|15.79|168
1580990100000|2020-02-06 11:55:00|15.85|15.77|15.82|15.74|15.85|15.77|15.8|15.72|72
1580990400000|2020-02-06 12:00:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|4
1580990700000|2020-02-06 12:05:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|35
1580991000000|2020-02-06 12:10:00|15.81|15.73|15.82|15.74|15.82|15.74|15.8|15.72|11
1580991300000|2020-02-06 12:15:00|15.83|15.75|15.82|15.74|15.87|15.79|15.82|15.74|42
1580991600000|2020-02-06 12:20:00|||||||||1
1580991900000|2020-02-06 12:25:00|15.84|15.76|15.87|15.79|15.87|15.79|15.83|15.75|11
1580992200000|2020-02-06 12:30:00|||||||||3
1580992500000|2020-02-06 12:35:00|15.86|15.78|15.87|15.79|15.87|15.79|15.86|15.78|1
1580992800000|2020-02-06 12:40:00|15.86|15.78|15.87|15.79|15.87|15.79|15.84|15.76|0
1580993400000|2020-02-06 12:50:00|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|30
1580993700000|2020-02-06 12:55:00|15.88|15.8|15.87|15.79|15.89|15.81|15.87|15.79|29
1580994000000|2020-02-06 13:00:00|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|70
1580994300000|2020-02-06 13:05:00|15.87|15.79|15.87|15.79|15.87|15.79|15.87|15.79|140
1580994600000|2020-02-06 13:10:00|15.89|15.81|15.89|15.81|15.89|15.81|15.87|15.79|75
1580994900000|2020-02-06 13:15:00|15.88|15.8|15.84|15.76|15.89|15.81|15.84|15.76|6
1580995200000|2020-02-06 13:20:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|69
1580995500000|2020-02-06 13:25:00|||||||||9
1580995800000|2020-02-06 13:30:00|15.8|15.72|15.8|15.72|15.8|15.72|15.8|15.72|90
1580996100000|2020-02-06 13:35:00|15.77|15.69|15.75|15.67|15.8|15.72|15.75|15.67|179
1580996400000|2020-02-06 13:40:00|15.77|15.69|15.8|15.72|15.8|15.72|15.75|15.67|63
1580996700000|2020-02-06 13:45:00|15.82|15.74|15.82|15.74|15.87|15.79|15.82|15.74|299
1580997000000|2020-02-06 13:50:00|15.85|15.77|15.87|15.79|15.87|15.79|15.82|15.74|102
1580997300000|2020-02-06 13:55:00|15.85|15.77|15.82|15.74|15.87|15.79|15.82|15.74|75
1580997600000|2020-02-06 14:00:00|15.86|15.78|15.82|15.74|15.88|15.8|15.82|15.74|267
1580997900000|2020-02-06 14:05:00|15.84|15.76|15.82|15.74|15.84|15.76|15.82|15.74|111
1580998200000|2020-02-06 14:10:00|||||||||168
1580998500000|2020-02-06 14:15:00|15.84|15.76|15.87|15.79|15.87|15.79|15.82|15.74|185
1580998800000|2020-02-06 14:20:00|15.84|15.76|15.84|15.76|15.87|15.79|15.82|15.74|128
1580999100000|2020-02-06 14:25:00|15.83|15.75|15.84|15.76|15.86|15.78|15.82|15.74|147
1580999400000|2020-02-06 14:30:00|15.86|15.78|15.94|15.86|15.97|15.89|15.82|15.74|1170
1580999700000|2020-02-06 14:35:00|15.97|15.89|16.06|15.98|16.06|15.98|15.94|15.86|1169
1581000000000|2020-02-06 14:40:00|16.09|16.01|16.11|16.03|16.18|16.1|16.09|16.01|2098
1581000300000|2020-02-06 14:45:00|16.13|16.05|16.16|16.08|16.16|16.08|16.09|16.01|932
1581000600000|2020-02-06 14:50:00|16.11|16.03|16.06|15.98|16.16|16.08|16.06|15.98|1331
1581000900000|2020-02-06 14:55:00|16.04|15.96|16.04|15.96|16.04|15.96|15.99|15.91|688
1581001200000|2020-02-06 15:00:00|16.01|15.93|16.04|15.96|16.06|15.98|15.99|15.91|890
1581001500000|2020-02-06 15:05:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|519
1581001800000|2020-02-06 15:10:00|15.99|15.91|16.04|15.96|16.04|15.96|15.99|15.91|420
1581002100000|2020-02-06 15:15:00|16.06|15.98|16.11|16.03|16.11|16.03|16.04|15.96|467
1581002400000|2020-02-06 15:20:00|16.09|16.01|16.11|16.03|16.16|16.08|16.09|16.01|1029
1581002700000|2020-02-06 15:25:00|16.09|16.01|16.06|15.98|16.09|16.01|16.04|15.96|779
1581003000000|2020-02-06 15:30:00|16.04|15.96|15.99|15.91|16.06|15.98|15.99|15.91|442
1581003300000|2020-02-06 15:35:00|15.97|15.89|15.94|15.86|15.99|15.91|15.94|15.86|396
1581003600000|2020-02-06 15:40:00|15.92|15.84|15.94|15.86|15.94|15.86|15.89|15.81|672
1581003900000|2020-02-06 15:45:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|290
1581004200000|2020-02-06 15:50:00|15.94|15.86|15.99|15.91|15.99|15.91|15.89|15.81|603
1581004500000|2020-02-06 15:55:00|15.96|15.88|15.94|15.86|15.96|15.88|15.94|15.86|454
1581004800000|2020-02-06 16:00:00|15.96|15.88|15.92|15.84|15.96|15.88|15.89|15.81|602
1581005100000|2020-02-06 16:05:00|15.91|15.83|15.89|15.81|15.94|15.86|15.89|15.81|344
1581005400000|2020-02-06 16:10:00|15.87|15.79|15.89|15.81|15.92|15.84|15.87|15.79|255
1581005700000|2020-02-06 16:15:00|15.87|15.79|15.92|15.84|15.94|15.86|15.87|15.79|465
1581006000000|2020-02-06 16:20:00|15.94|15.86|15.89|15.81|15.94|15.86|15.87|15.79|634
1581006300000|2020-02-06 16:25:00|15.92|15.84|15.92|15.84|15.94|15.86|15.92|15.84|479
1581006600000|2020-02-06 16:30:00|15.87|15.79|15.84|15.76|15.89|15.81|15.84|15.76|620
1581006900000|2020-02-06 16:35:00|15.87|15.79|15.87|15.79|15.89|15.81|15.84|15.76|302
1581007200000|2020-02-06 16:40:00|15.82|15.74|15.87|15.79|15.87|15.79|15.82|15.74|490
1581007500000|2020-02-06 16:45:00|||||||||41
1581007800000|2020-02-06 16:50:00|||||||||55
1581008100000|2020-02-06 16:55:00|15.92|15.84|15.95|15.87|15.95|15.87|15.92|15.84|171
1581008400000|2020-02-06 17:00:00|15.92|15.84|15.95|15.87|15.97|15.89|15.9|15.82|373
1581008700000|2020-02-06 17:05:00|15.97|15.89|15.9|15.82|15.97|15.89|15.9|15.82|527
1581009000000|2020-02-06 17:10:00|15.92|15.84|15.95|15.87|15.95|15.87|15.9|15.82|120
1581009300000|2020-02-06 17:15:00|15.9|15.82|15.9|15.82|15.9|15.82|15.87|15.79|153
1581009600000|2020-02-06 17:20:00|15.85|15.77|15.8|15.72|15.85|15.77|15.8|15.72|360
1581009900000|2020-02-06 17:25:00|||||||||112
1581010200000|2020-02-06 17:30:00|15.78|15.7|15.78|15.7|15.8|15.72|15.78|15.7|653
1581010500000|2020-02-06 17:35:00|15.8|15.72|15.83|15.75|15.83|15.75|15.8|15.72|122
1581010800000|2020-02-06 17:40:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|271
1581011100000|2020-02-06 17:45:00|15.85|15.77|15.88|15.8|15.88|15.8|15.85|15.77|178
1581011400000|2020-02-06 17:50:00|15.85|15.77|15.83|15.75|15.88|15.8|15.83|15.75|235
1581011700000|2020-02-06 17:55:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|422
1581012000000|2020-02-06 18:00:00|15.82|15.74|15.8|15.72|15.83|15.75|15.8|15.72|237
1581012300000|2020-02-06 18:05:00|15.83|15.75|15.83|15.75|15.85|15.77|15.83|15.75|217
1581012600000|2020-02-06 18:10:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|128
1581012900000|2020-02-06 18:15:00|15.85|15.77|15.83|15.75|15.85|15.77|15.83|15.75|216
1581013200000|2020-02-06 18:20:00|15.85|15.77|15.86|15.78|15.86|15.78|15.85|15.77|128
1581013500000|2020-02-06 18:25:00|15.88|15.8|15.91|15.83|15.91|15.83|15.88|15.8|326
1581013800000|2020-02-06 18:30:00|||||||||42
1581014100000|2020-02-06 18:35:00|15.92|15.84|15.98|15.9|15.98|15.9|15.91|15.83|529
1581014400000|2020-02-06 18:40:00|16.03|15.95|15.96|15.88|16.03|15.95|15.96|15.88|227
1581014700000|2020-02-06 18:45:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|112
1581015000000|2020-02-06 18:50:00|15.86|15.78|15.91|15.83|15.91|15.83|15.86|15.78|94
1581015300000|2020-02-06 18:55:00|||||||||64
1581015600000|2020-02-06 19:00:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|371
1581015900000|2020-02-06 19:05:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|69
1581016200000|2020-02-06 19:10:00|15.88|15.8|15.86|15.78|15.88|15.8|15.84|15.76|171
1581016500000|2020-02-06 19:15:00|15.91|15.83|15.91|15.83|15.91|15.83|15.91|15.83|102
1581016800000|2020-02-06 19:20:00|15.93|15.85|15.91|15.83|15.93|15.85|15.91|15.83|234
1581017100000|2020-02-06 19:25:00|15.89|15.81|15.89|15.81|15.91|15.83|15.86|15.78|125
1581017400000|2020-02-06 19:30:00|15.86|15.78|15.91|15.83|15.91|15.83|15.86|15.78|103
1581017700000|2020-02-06 19:35:00|15.86|15.78|15.89|15.81|15.91|15.83|15.86|15.78|275
1581018000000|2020-02-06 19:40:00|15.91|15.83|15.91|15.83|15.91|15.83|15.86|15.78|293
1581018300000|2020-02-06 19:45:00|15.89|15.81|15.86|15.78|15.91|15.83|15.86|15.78|236
1581018600000|2020-02-06 19:50:00|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|49
1581018900000|2020-02-06 19:55:00|15.89|15.81|15.91|15.83|15.91|15.83|15.86|15.78|166
1581019200000|2020-02-06 20:00:00|15.89|15.81|15.91|15.83|15.91|15.83|15.86|15.78|149
1581019500000|2020-02-06 20:05:00|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|151
1581019800000|2020-02-06 20:10:00|15.89|15.81|15.91|15.83|15.91|15.83|15.86|15.78|216
1581020100000|2020-02-06 20:15:00|||||||||64
1581020400000|2020-02-06 20:20:00|15.93|15.85|15.91|15.83|15.96|15.88|15.89|15.81|673
1581020700000|2020-02-06 20:25:00|15.89|15.81|15.89|15.81|15.91|15.83|15.89|15.81|386
1581021000000|2020-02-06 20:30:00|15.91|15.83|15.84|15.76|15.91|15.83|15.81|15.73|498
1581021300000|2020-02-06 20:35:00|15.86|15.78|15.86|15.78|15.86|15.78|15.84|15.76|957
1581021600000|2020-02-06 20:40:00|15.89|15.81|15.86|15.78|15.89|15.81|15.86|15.78|148
1581021900000|2020-02-06 20:45:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|587
1581022200000|2020-02-06 20:50:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|965
1581022500000|2020-02-06 20:55:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|1401
1581022800000|2020-02-06 21:00:00|15.92|15.84|15.94|15.86|15.94|15.86|15.89|15.81|547
1581023100000|2020-02-06 21:05:00|15.91|15.83|15.89|15.81|15.94|15.86|15.89|15.81|686
1581023400000|2020-02-06 21:10:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|943
1581024600000|2020-02-06 21:30:00|||||||||329
1581024900000|2020-02-06 21:35:00|||||||||31
1581025200000|2020-02-06 21:40:00|||||||||3
1581025800000|2020-02-06 21:50:00|15.81|15.73|15.81|15.73|15.85|15.77|15.81|15.73|191
1581026100000|2020-02-06 21:55:00|||||||||82
1581030000000|2020-02-06 23:00:00|15.82|15.74|15.81|15.73|15.86|15.78|15.81|15.73|145
1581030600000|2020-02-06 23:10:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|126
1581030900000|2020-02-06 23:15:00|||||||||5
1581031200000|2020-02-06 23:20:00|15.81|15.73|15.81|15.73|15.81|15.73|15.8|15.72|47
1581031500000|2020-02-06 23:25:00|||||||||37
1581031800000|2020-02-06 23:30:00|15.8|15.72|15.79|15.71|15.81|15.73|15.79|15.71|23
1581032100000|2020-02-06 23:35:00|||||||||1
1581032400000|2020-02-06 23:40:00|15.8|15.72|15.81|15.73|15.81|15.73|15.8|15.72|13
1581032700000|2020-02-06 23:45:00|15.79|15.71|15.81|15.73|15.81|15.73|15.79|15.71|12
1581033000000|2020-02-06 23:50:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|36
1581033300000|2020-02-06 23:55:00|15.81|15.73|15.79|15.71|15.81|15.73|15.79|15.71|22
1581033600000|2020-02-07 00:00:00|15.8|15.72|15.81|15.73|15.81|15.73|15.79|15.71|31
1581033900000|2020-02-07 00:05:00|15.84|15.76|15.81|15.73|15.84|15.76|15.79|15.71|62
1581034200000|2020-02-07 00:10:00|15.84|15.76|15.84|15.76|15.84|15.76|15.81|15.73|12
1581034500000|2020-02-07 00:15:00|15.86|15.78|15.86|15.78|15.86|15.78|15.86|15.78|70
1581034800000|2020-02-07 00:20:00|||||||||4
1581035100000|2020-02-07 00:25:00|||||||||7
1581035400000|2020-02-07 00:30:00|15.88|15.8|15.86|15.78|15.88|15.8|15.86|15.78|65
1581035700000|2020-02-07 00:35:00|15.88|15.8|15.93|15.85|15.98|15.9|15.88|15.8|59
1581036000000|2020-02-07 00:40:00|15.92|15.84|15.96|15.88|15.98|15.9|15.91|15.83|33
1581036300000|2020-02-07 00:45:00|15.93|15.85|16.03|15.95|16.05|15.97|15.93|15.85|172
1581036600000|2020-02-07 00:50:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|72
1581036900000|2020-02-07 00:55:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|38
1581037200000|2020-02-07 01:00:00|15.97|15.89|15.98|15.9|15.98|15.9|15.93|15.85|29
1581037500000|2020-02-07 01:05:00|15.96|15.88|16.05|15.97|16.05|15.97|15.96|15.88|35
1581037800000|2020-02-07 01:10:00|16.04|15.96|16|15.92|16.05|15.97|16|15.92|30
1581038100000|2020-02-07 01:15:00|16.03|15.95|15.98|15.9|16.03|15.95|15.98|15.9|48
1581038400000|2020-02-07 01:20:00|16|15.92|16.01|15.93|16.05|15.97|15.98|15.9|142
1581038700000|2020-02-07 01:25:00|15.98|15.9|15.98|15.9|16.03|15.95|15.98|15.9|34
1581039000000|2020-02-07 01:30:00|16.03|15.95|16.01|15.93|16.03|15.95|15.98|15.9|70
1581039300000|2020-02-07 01:35:00|15.99|15.91|15.98|15.9|16.01|15.93|15.96|15.88|56
1581039600000|2020-02-07 01:40:00|15.97|15.89|15.96|15.88|15.98|15.9|15.96|15.88|18
1581039900000|2020-02-07 01:45:00|15.97|15.89|15.96|15.88|15.98|15.9|15.96|15.88|11
1581040200000|2020-02-07 01:50:00|15.98|15.9|16.01|15.93|16.03|15.95|15.97|15.89|22
1581040500000|2020-02-07 01:55:00|15.99|15.91|16.03|15.95|16.03|15.95|15.99|15.91|17
1581040800000|2020-02-07 02:00:00|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|1
1581041100000|2020-02-07 02:05:00|||||||||15
1581041400000|2020-02-07 02:10:00|||||||||10
1581041700000|2020-02-07 02:15:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|31
1581042000000|2020-02-07 02:20:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|71
1581042300000|2020-02-07 02:25:00|15.94|15.86|15.96|15.88|15.96|15.88|15.94|15.86|31
1581042600000|2020-02-07 02:30:00|15.94|15.86|15.94|15.86|15.96|15.88|15.91|15.83|44
1581042900000|2020-02-07 02:35:00|15.93|15.85|15.96|15.88|15.96|15.88|15.91|15.83|57
1581043200000|2020-02-07 02:40:00|||||||||2
1581043500000|2020-02-07 02:45:00|15.97|15.89|15.96|15.88|15.97|15.89|15.96|15.88|74
1581043800000|2020-02-07 02:50:00|15.97|15.89|15.98|15.9|15.99|15.91|15.96|15.88|28
1581044100000|2020-02-07 02:55:00|15.96|15.88|16.01|15.93|16.01|15.93|15.96|15.88|12
1581044400000|2020-02-07 03:00:00|15.98|15.9|16.01|15.93|16.01|15.93|15.96|15.88|10
1581044700000|2020-02-07 03:05:00|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|11
1581045000000|2020-02-07 03:10:00|15.99|15.91|16.01|15.93|16.03|15.95|15.98|15.9|55
1581045300000|2020-02-07 03:15:00|15.99|15.91|15.98|15.9|16|15.92|15.98|15.9|0
1581046200000|2020-02-07 03:30:00|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|0
1581046500000|2020-02-07 03:35:00|16.01|15.93|15.98|15.9|16.01|15.93|15.98|15.9|0
1581047400000|2020-02-07 03:50:00|15.97|15.89|15.98|15.9|15.98|15.9|15.96|15.88|39
1581047700000|2020-02-07 03:55:00|15.96|15.88|15.97|15.89|15.98|15.9|15.96|15.88|3
1581048000000|2020-02-07 04:00:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|0
1581048300000|2020-02-07 04:05:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|1
1581048900000|2020-02-07 04:15:00|||||||||1
1581049500000|2020-02-07 04:25:00|||||||||2
1581049800000|2020-02-07 04:30:00|||||||||2
1581050100000|2020-02-07 04:35:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|49
1581050400000|2020-02-07 04:40:00|||||||||9
1581050700000|2020-02-07 04:45:00|16.03|15.95|16.03|15.95|16.03|15.95|16.01|15.93|20
1581051000000|2020-02-07 04:50:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|51
1581051300000|2020-02-07 04:55:00|||||||||9
1581051600000|2020-02-07 05:00:00|16.03|15.95|16.01|15.93|16.06|15.98|16.01|15.93|18
1581051900000|2020-02-07 05:05:00|||||||||6
1581052200000|2020-02-07 05:10:00|16.03|15.95|16.06|15.98|16.06|15.98|16.02|15.94|2
1581052500000|2020-02-07 05:15:00|16.08|16|16.08|16|16.08|16|16.08|16|8
1581052800000|2020-02-07 05:20:00|||||||||1
1581053100000|2020-02-07 05:25:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|20
1581053400000|2020-02-07 05:30:00|16.08|16|16.06|15.98|16.08|16|16.06|15.98|163
1581053700000|2020-02-07 05:35:00|||||||||4
1581054300000|2020-02-07 05:45:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|40
1581054600000|2020-02-07 05:50:00|||||||||1
1581054900000|2020-02-07 05:55:00|16.03|15.95|16.03|15.95|16.03|15.95|16.01|15.93|33
1581055200000|2020-02-07 06:00:00|16.01|15.93|16.01|15.93|16.03|15.95|16.01|15.93|76
1581055500000|2020-02-07 06:05:00|16.03|15.95|16.01|15.93|16.06|15.98|16.01|15.93|19
1581056100000|2020-02-07 06:15:00|15.99|15.91|15.94|15.86|15.99|15.91|15.94|15.86|92
1581056400000|2020-02-07 06:20:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|113
1581056700000|2020-02-07 06:25:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|36
1581057000000|2020-02-07 06:30:00|15.87|15.79|15.89|15.81|15.89|15.81|15.87|15.79|11
1581057300000|2020-02-07 06:35:00|15.94|15.86|15.94|15.86|15.94|15.86|15.93|15.85|30
1581057900000|2020-02-07 06:45:00|15.91|15.83|15.93|15.85|15.93|15.85|15.91|15.83|0
1581058200000|2020-02-07 06:50:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|30
1581058500000|2020-02-07 06:55:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|36
1581058800000|2020-02-07 07:00:00|15.9|15.82|15.94|15.86|15.94|15.86|15.89|15.81|80
1581059100000|2020-02-07 07:05:00|15.93|15.85|15.93|15.85|15.94|15.86|15.91|15.83|2
1581059400000|2020-02-07 07:10:00|15.91|15.83|15.89|15.81|15.91|15.83|15.89|15.81|5
1581059700000|2020-02-07 07:15:00|15.87|15.79|15.94|15.86|15.94|15.86|15.84|15.76|37
1581060000000|2020-02-07 07:20:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|20
1581060300000|2020-02-07 07:25:00|15.96|15.88|16.05|15.97|16.06|15.98|15.96|15.88|100
1581060600000|2020-02-07 07:30:00|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|11
1581060900000|2020-02-07 07:35:00|16.02|15.94|16.06|15.98|16.06|15.98|16.01|15.93|93
1581061200000|2020-02-07 07:40:00|16.05|15.97|16.01|15.93|16.06|15.98|16.01|15.93|49
1581061500000|2020-02-07 07:45:00|16.03|15.95|16.01|15.93|16.06|15.98|16.01|15.93|26
1581061800000|2020-02-07 07:50:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|15
1581062100000|2020-02-07 07:55:00|||||||||1
1581062400000|2020-02-07 08:00:00|15.99|15.91|16.03|15.95|16.06|15.98|15.96|15.88|94
1581062700000|2020-02-07 08:05:00|16.05|15.97|15.96|15.88|16.06|15.98|15.96|15.88|50
1581063000000|2020-02-07 08:10:00|15.98|15.9|15.98|15.9|16.01|15.93|15.96|15.88|25
1581063300000|2020-02-07 08:15:00|15.96|15.88|16.01|15.93|16.01|15.93|15.96|15.88|64
1581063600000|2020-02-07 08:20:00|16.03|15.95|16.01|15.93|16.03|15.95|16.01|15.93|39
1581063900000|2020-02-07 08:25:00|15.98|15.9|16.03|15.95|16.03|15.95|15.96|15.88|27
1581064200000|2020-02-07 08:30:00|16.01|15.93|16.01|15.93|16.01|15.93|16.01|15.93|8
1581064500000|2020-02-07 08:35:00|16|15.92|15.96|15.88|16|15.92|15.96|15.88|25
1581064800000|2020-02-07 08:40:00|15.98|15.9|15.96|15.88|15.98|15.9|15.96|15.88|12
1581065100000|2020-02-07 08:45:00|15.97|15.89|15.96|15.88|15.98|15.9|15.96|15.88|0
1581065400000|2020-02-07 08:50:00|15.98|15.9|15.98|15.9|15.98|15.9|15.96|15.88|9
1581065700000|2020-02-07 08:55:00|15.96|15.88|15.98|15.9|16.01|15.93|15.96|15.88|17
1581066000000|2020-02-07 09:00:00|15.96|15.88|15.97|15.89|16.01|15.93|15.96|15.88|39
1581066300000|2020-02-07 09:05:00|15.96|15.88|15.98|15.9|16.01|15.93|15.96|15.88|15
1581066600000|2020-02-07 09:10:00|15.97|15.89|16.01|15.93|16.01|15.93|15.96|15.88|0
1581066900000|2020-02-07 09:15:00|16|15.92|16.01|15.93|16.01|15.93|15.96|15.88|8
1581067200000|2020-02-07 09:20:00|16|15.92|15.96|15.88|16.01|15.93|15.96|15.88|51
1581067500000|2020-02-07 09:25:00|15.97|15.89|16.03|15.95|16.03|15.95|15.96|15.88|13
1581067800000|2020-02-07 09:30:00|16.06|15.98|16.01|15.93|16.06|15.98|16.01|15.93|20
1581068100000|2020-02-07 09:35:00|16.02|15.94|16.01|15.93|16.03|15.95|16.01|15.93|9
1581068400000|2020-02-07 09:40:00|16.03|15.95|16.03|15.95|16.06|15.98|16.01|15.93|30
1581068700000|2020-02-07 09:45:00|16.06|15.98|16.13|16.05|16.15|16.07|16.03|15.95|208
1581069000000|2020-02-07 09:50:00|16.14|16.06|16.13|16.05|16.15|16.07|16.1|16.02|32
1581069300000|2020-02-07 09:55:00|16.14|16.06|16.13|16.05|16.14|16.06|16.1|16.02|33
1581069600000|2020-02-07 10:00:00|16.12|16.04|16.1|16.02|16.13|16.05|16.1|16.02|33
1581070200000|2020-02-07 10:10:00|16.15|16.07|16.17|16.09|16.22|16.14|16.15|16.07|96
1581070500000|2020-02-07 10:15:00|16.19|16.11|16.17|16.09|16.22|16.14|16.17|16.09|65
1581070800000|2020-02-07 10:20:00|16.2|16.12|16.16|16.08|16.2|16.12|16.15|16.07|47
1581071100000|2020-02-07 10:25:00|16.15|16.07|16.15|16.07|16.15|16.07|16.15|16.07|17
1581071400000|2020-02-07 10:30:00|16.18|16.1|16.2|16.12|16.22|16.14|16.15|16.07|49
1581071700000|2020-02-07 10:35:00|16.22|16.14|16.2|16.12|16.22|16.14|16.2|16.12|69
1581072000000|2020-02-07 10:40:00|16.22|16.14|16.2|16.12|16.25|16.17|16.2|16.12|21
1581072300000|2020-02-07 10:45:00|16.21|16.13|16.22|16.14|16.25|16.17|16.21|16.13|14
1581072600000|2020-02-07 10:50:00|16.2|16.12|16.25|16.17|16.25|16.17|16.2|16.12|26
1581072900000|2020-02-07 10:55:00|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|7
1581073200000|2020-02-07 11:00:00|16.32|16.24|16.32|16.24|16.35|16.27|16.3|16.22|117
1581073500000|2020-02-07 11:05:00|16.31|16.23|16.3|16.22|16.32|16.24|16.27|16.19|82
1581073800000|2020-02-07 11:10:00|16.27|16.19|16.25|16.17|16.27|16.19|16.23|16.15|126
1581074100000|2020-02-07 11:15:00|16.23|16.15|16.2|16.12|16.25|16.17|16.2|16.12|32
1581074400000|2020-02-07 11:20:00|16.23|16.15|16.2|16.12|16.23|16.15|16.2|16.12|1
1581074700000|2020-02-07 11:25:00|16.23|16.15|16.25|16.17|16.25|16.17|16.22|16.14|39
1581075000000|2020-02-07 11:30:00|16.27|16.19|16.25|16.17|16.3|16.22|16.25|16.17|17
1581075300000|2020-02-07 11:35:00|||||||||33
1581075600000|2020-02-07 11:40:00|16.27|16.19|16.3|16.22|16.3|16.22|16.27|16.19|18
1581075900000|2020-02-07 11:45:00|16.25|16.17|16.25|16.17|16.3|16.22|16.25|16.17|23
1581076200000|2020-02-07 11:50:00|16.2|16.12|16.2|16.12|16.25|16.17|16.2|16.12|100
1581076500000|2020-02-07 11:55:00|||||||||2
1581076800000|2020-02-07 12:00:00|16.18|16.1|16.18|16.1|16.19|16.11|16.18|16.1|62
1581077100000|2020-02-07 12:05:00|16.13|16.05|16.18|16.1|16.18|16.1|16.13|16.05|119
1581077400000|2020-02-07 12:10:00|||||||||22
1581077700000|2020-02-07 12:15:00|16.15|16.07|16.13|16.05|16.17|16.09|16.13|16.05|62
1581078000000|2020-02-07 12:20:00|16.1|16.02|16.13|16.05|16.18|16.1|16.1|16.02|23
1581078300000|2020-02-07 12:25:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|10
1581078600000|2020-02-07 12:30:00|16.16|16.08|16.13|16.05|16.18|16.1|16.13|16.05|22
1581078900000|2020-02-07 12:35:00|16.15|16.07|16.18|16.1|16.18|16.1|16.15|16.07|30
1581079200000|2020-02-07 12:40:00|16.17|16.09|16.18|16.1|16.18|16.1|16.15|16.07|4
1581079800000|2020-02-07 12:50:00|||||||||39
1581080100000|2020-02-07 12:55:00|16.17|16.09|16.15|16.07|16.18|16.1|16.13|16.05|186
1581080400000|2020-02-07 13:00:00|16.13|16.05|16.15|16.07|16.15|16.07|16.13|16.05|58
1581080700000|2020-02-07 13:05:00|16.2|16.12|16.2|16.12|16.2|16.12|16.18|16.1|95
1581081000000|2020-02-07 13:10:00|16.18|16.1|16.15|16.07|16.2|16.12|16.15|16.07|31
1581081300000|2020-02-07 13:15:00|16.18|16.1|16.15|16.07|16.18|16.1|16.15|16.07|50
1581081600000|2020-02-07 13:20:00|16.17|16.09|16.15|16.07|16.17|16.09|16.13|16.05|52
1581081900000|2020-02-07 13:25:00|16.13|16.05|16.05|15.97|16.13|16.05|16.05|15.97|82
1581082200000|2020-02-07 13:30:00|16.04|15.96|16.14|16.06|16.14|16.06|15.95|15.87|785
1581082500000|2020-02-07 13:35:00|16.15|16.07|16.14|16.06|16.27|16.19|16.1|16.02|738
1581082800000|2020-02-07 13:40:00|16.1|16.02|16.25|16.17|16.27|16.19|16.1|16.02|403
1581083100000|2020-02-07 13:45:00|16.24|16.16|16.29|16.21|16.29|16.21|16.22|16.14|293
1581083400000|2020-02-07 13:50:00|16.27|16.19|16.17|16.09|16.27|16.19|16.17|16.09|175
1581083700000|2020-02-07 13:55:00|16.15|16.07|16.17|16.09|16.22|16.14|16.15|16.07|183
1581084000000|2020-02-07 14:00:00|16.2|16.12|16.1|16.02|16.2|16.12|16.1|16.02|279
1581084300000|2020-02-07 14:05:00|16.14|16.06|16.15|16.07|16.15|16.07|16.1|16.02|105
1581084600000|2020-02-07 14:10:00|16.17|16.09|16.16|16.08|16.2|16.12|16.15|16.07|124
1581084900000|2020-02-07 14:15:00|16.17|16.09|16.27|16.19|16.27|16.19|16.15|16.07|122
1581085200000|2020-02-07 14:20:00|16.25|16.17|16.29|16.21|16.29|16.21|16.24|16.16|297
1581085500000|2020-02-07 14:25:00|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|284
1581085800000|2020-02-07 14:30:00|16.29|16.21|16.44|16.36|16.44|16.36|16.22|16.14|1379
1581086100000|2020-02-07 14:35:00|16.46|16.38|16.32|16.24|16.46|16.38|16.27|16.19|1084
1581086400000|2020-02-07 14:40:00|16.34|16.26|16.34|16.26|16.39|16.31|16.32|16.24|252
1581086700000|2020-02-07 14:45:00|16.37|16.29|16.27|16.19|16.39|16.31|16.27|16.19|342
1581087000000|2020-02-07 14:50:00|16.25|16.17|16.22|16.14|16.27|16.19|16.22|16.14|865
1581087300000|2020-02-07 14:55:00|16.24|16.16|16.36|16.28|16.39|16.31|16.24|16.16|446
1581087600000|2020-02-07 15:00:00|16.38|16.3|16.48|16.4|16.48|16.4|16.38|16.3|686
1581087900000|2020-02-07 15:05:00|16.46|16.38|16.36|16.28|16.48|16.4|16.36|16.28|622
1581088200000|2020-02-07 15:10:00|16.31|16.23|16.31|16.23|16.36|16.28|16.31|16.23|630
1581088500000|2020-02-07 15:15:00|16.33|16.25|16.26|16.18|16.36|16.28|16.24|16.16|473
1581088800000|2020-02-07 15:20:00|16.24|16.16|16.24|16.16|16.26|16.18|16.17|16.09|509
1581089100000|2020-02-07 15:25:00|16.22|16.14|16.19|16.11|16.29|16.21|16.19|16.11|229
1581089400000|2020-02-07 15:30:00|16.17|16.09|16.19|16.11|16.22|16.14|16.17|16.09|560
1581089700000|2020-02-07 15:35:00|16.17|16.09|16.24|16.16|16.25|16.17|16.17|16.09|258
1581090000000|2020-02-07 15:40:00|16.26|16.18|16.17|16.09|16.26|16.18|16.16|16.08|268
1581090300000|2020-02-07 15:45:00|16.19|16.11|16.19|16.11|16.24|16.16|16.19|16.11|226
1581090600000|2020-02-07 15:50:00|16.22|16.14|16.19|16.11|16.22|16.14|16.17|16.09|121
1581090900000|2020-02-07 15:55:00|16.17|16.09|16.19|16.11|16.19|16.11|16.14|16.06|343
1581091200000|2020-02-07 16:00:00|16.21|16.13|16.24|16.16|16.26|16.18|16.21|16.13|322
1581091500000|2020-02-07 16:05:00|16.21|16.13|16.24|16.16|16.24|16.16|16.17|16.09|417
1581091800000|2020-02-07 16:10:00|16.22|16.14|16.17|16.09|16.24|16.16|16.17|16.09|138
1581092100000|2020-02-07 16:15:00|16.19|16.11|16.17|16.09|16.19|16.11|16.17|16.09|191
1581092400000|2020-02-07 16:20:00|16.16|16.08|16.05|15.97|16.16|16.08|16.05|15.97|413
1581092700000|2020-02-07 16:25:00|16.02|15.94|16.06|15.98|16.06|15.98|16|15.92|414
1581093000000|2020-02-07 16:30:00|16.07|15.99|16.06|15.98|16.07|15.99|16.01|15.93|354
1581093300000|2020-02-07 16:35:00|||||||||24
1581093600000|2020-02-07 16:40:00|16.07|15.99|16.11|16.03|16.11|16.03|16.06|15.98|328
1581093900000|2020-02-07 16:45:00|16.12|16.04|16.12|16.04|16.16|16.08|16.11|16.03|263
1581094200000|2020-02-07 16:50:00|16.16|16.08|16.06|15.98|16.16|16.08|16.06|15.98|220
1581094500000|2020-02-07 16:55:00|16.05|15.97|16.06|15.98|16.06|15.98|16.05|15.97|210
1581094800000|2020-02-07 17:00:00|16.01|15.93|16.01|15.93|16.06|15.98|16.01|15.93|535
1581095100000|2020-02-07 17:05:00|15.96|15.88|16.01|15.93|16.01|15.93|15.96|15.88|509
1581095400000|2020-02-07 17:10:00|16.02|15.94|15.99|15.91|16.02|15.94|15.99|15.91|180
1581095700000|2020-02-07 17:15:00|15.97|15.89|15.99|15.91|15.99|15.91|15.97|15.89|548
1581096000000|2020-02-07 17:20:00|15.97|15.89|15.99|15.91|15.99|15.91|15.94|15.86|287
1581096300000|2020-02-07 17:25:00|15.96|15.88|15.99|15.91|15.99|15.91|15.96|15.88|63
1581096600000|2020-02-07 17:30:00|16.01|15.93|16.04|15.96|16.04|15.96|15.99|15.91|244
1581096900000|2020-02-07 17:35:00|16.01|15.93|16.04|15.96|16.04|15.96|16.01|15.93|116
1581097200000|2020-02-07 17:40:00|16.01|15.93|16.04|15.96|16.06|15.98|15.99|15.91|219
1581097500000|2020-02-07 17:45:00|16.06|15.98|16.06|15.98|16.09|16.01|16.04|15.96|105
1581097800000|2020-02-07 17:50:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|44
1581098100000|2020-02-07 17:55:00|16.06|15.98|16.04|15.96|16.09|16.01|16.04|15.96|175
1581098400000|2020-02-07 18:00:00|16.06|15.98|16.09|16.01|16.09|16.01|16.06|15.98|97
1581098700000|2020-02-07 18:05:00|16.04|15.96|16.04|15.96|16.09|16.01|16.04|15.96|359
1581099000000|2020-02-07 18:10:00|16.06|15.98|16.06|15.98|16.06|15.98|16.06|15.98|305
1581099300000|2020-02-07 18:15:00|16.04|15.96|16.06|15.98|16.09|16.01|16.04|15.96|304
1581099600000|2020-02-07 18:20:00|16.09|16.01|16.09|16.01|16.09|16.01|16.06|15.98|150
1581099900000|2020-02-07 18:25:00|16.06|15.98|16.06|15.98|16.09|16.01|16.06|15.98|61
1581100200000|2020-02-07 18:30:00|16.05|15.97|16.12|16.04|16.12|16.04|16.04|15.96|463
1581100500000|2020-02-07 18:35:00|16.11|16.03|16.12|16.04|16.12|16.04|16.06|15.98|972
1581100800000|2020-02-07 18:40:00|16.16|16.08|16.11|16.03|16.17|16.09|16.11|16.03|479
1581101100000|2020-02-07 18:45:00|16.12|16.04|16.17|16.09|16.17|16.09|16.12|16.04|169
1581101400000|2020-02-07 18:50:00|16.16|16.08|16.14|16.06|16.16|16.08|16.14|16.06|188
1581101700000|2020-02-07 18:55:00|16.16|16.08|16.22|16.14|16.22|16.14|16.15|16.07|214
1581102000000|2020-02-07 19:00:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|598
1581102300000|2020-02-07 19:05:00|16.32|16.24|16.39|16.31|16.39|16.31|16.29|16.21|709
1581102600000|2020-02-07 19:10:00|16.41|16.33|16.46|16.38|16.51|16.43|16.41|16.33|612
1581102900000|2020-02-07 19:15:00|16.44|16.36|16.46|16.38|16.46|16.38|16.32|16.24|814
1581103200000|2020-02-07 19:20:00|16.44|16.36|16.51|16.43|16.53|16.45|16.44|16.36|706
1581103500000|2020-02-07 19:25:00|16.49|16.41|16.34|16.26|16.49|16.41|16.34|16.26|609
1581103800000|2020-02-07 19:30:00|16.32|16.24|16.29|16.21|16.32|16.24|16.27|16.19|301
1581104100000|2020-02-07 19:35:00|16.27|16.19|16.34|16.26|16.34|16.26|16.27|16.19|185
1581104400000|2020-02-07 19:40:00|16.36|16.28|16.24|16.16|16.36|16.28|16.24|16.16|260
1581104700000|2020-02-07 19:45:00|16.27|16.19|16.29|16.21|16.29|16.21|16.24|16.16|411
1581105000000|2020-02-07 19:50:00|16.27|16.19|16.24|16.16|16.31|16.23|16.24|16.16|177
1581105300000|2020-02-07 19:55:00|16.29|16.21|16.19|16.11|16.29|16.21|16.17|16.09|485
1581105600000|2020-02-07 20:00:00|16.17|16.09|16.17|16.09|16.19|16.11|16.12|16.04|618
1581105900000|2020-02-07 20:05:00|16.22|16.14|16.22|16.14|16.22|16.14|16.17|16.09|234
1581106200000|2020-02-07 20:10:00|16.24|16.16|16.19|16.11|16.29|16.21|16.19|16.11|534
1581106500000|2020-02-07 20:15:00|16.17|16.09|16.19|16.11|16.19|16.11|16.17|16.09|360
1581106800000|2020-02-07 20:20:00|16.22|16.14|16.26|16.18|16.31|16.23|16.21|16.13|393
1581107100000|2020-02-07 20:25:00|16.24|16.16|16.24|16.16|16.24|16.16|16.19|16.11|286
1581107400000|2020-02-07 20:30:00|16.21|16.13|16.17|16.09|16.24|16.16|16.14|16.06|544
1581107700000|2020-02-07 20:35:00|16.14|16.06|16.19|16.11|16.24|16.16|16.14|16.06|207
1581108000000|2020-02-07 20:40:00|16.21|16.13|16.14|16.06|16.21|16.13|16.12|16.04|801
1581108300000|2020-02-07 20:45:00|16.13|16.05|16.14|16.06|16.14|16.06|16.08|16|928
1581108600000|2020-02-07 20:50:00|16.13|16.05|16.24|16.16|16.26|16.18|16.13|16.05|924
1581108900000|2020-02-07 20:55:00|16.23|16.15|16.13|16.05|16.23|16.15|16.09|16.01|1425
1581109200000|2020-02-07 21:00:00|16.14|16.06|16.13|16.05|16.18|16.1|16.13|16.05|1083
1581109500000|2020-02-07 21:05:00|16.14|16.06|16.18|16.1|16.19|16.11|16.13|16.05|1087
1581109800000|2020-02-07 21:10:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|866
1581111000000|2020-02-07 21:30:00|16.21|16.13|16.21|16.13|16.26|16.18|16.21|16.13|865
1581111300000|2020-02-07 21:35:00|16.19|16.11|16.21|16.13|16.21|16.13|16.19|16.11|162
1581111600000|2020-02-07 21:40:00|16.24|16.16|16.21|16.13|16.26|16.18|16.21|16.13|476
1581111900000|2020-02-07 21:45:00|16.23|16.15|16.26|16.18|16.26|16.18|16.23|16.15|202
1581112200000|2020-02-07 21:50:00|16.28|16.2|16.28|16.2|16.28|16.2|16.26|16.18|166
1581112500000|2020-02-07 21:55:00|16.3|16.22|16.24|16.16|16.3|16.22|16.22|16.14|159
1581289200000|2020-02-09 23:00:00|16.32|16.24|16.16|16.08|16.34|16.26|16.16|16.08|77
1581289500000|2020-02-09 23:05:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|44
1581289800000|2020-02-09 23:10:00|16.15|16.07|16.21|16.13|16.21|16.13|16.14|16.06|47
1581290100000|2020-02-09 23:15:00|16.18|16.1|16.22|16.14|16.22|16.14|16.18|16.1|26
1581290400000|2020-02-09 23:20:00|16.21|16.13|16.26|16.18|16.26|16.18|16.21|16.13|18
1581290700000|2020-02-09 23:25:00|16.27|16.19|16.28|16.2|16.32|16.24|16.27|16.19|110
1581291000000|2020-02-09 23:30:00|16.27|16.19|16.58|16.5|16.6|16.52|16.27|16.19|328
1581291300000|2020-02-09 23:35:00|16.57|16.49|16.47|16.39|16.69|16.61|16.47|16.39|271
1581291600000|2020-02-09 23:40:00|16.48|16.4|16.53|16.45|16.54|16.46|16.47|16.39|122
1581291900000|2020-02-09 23:45:00|16.52|16.44|16.47|16.39|16.52|16.44|16.47|16.39|48
1581292200000|2020-02-09 23:50:00|16.48|16.4|16.52|16.44|16.52|16.44|16.47|16.39|16
1581292500000|2020-02-09 23:55:00|16.51|16.43|16.52|16.44|16.52|16.44|16.47|16.39|15
1581292800000|2020-02-10 00:00:00|16.5|16.42|16.47|16.39|16.52|16.44|16.47|16.39|15
1581293100000|2020-02-10 00:05:00|16.48|16.4|16.47|16.39|16.52|16.44|16.47|16.39|36
1581293400000|2020-02-10 00:10:00|16.48|16.4|16.57|16.49|16.57|16.49|16.47|16.39|60
1581293700000|2020-02-10 00:15:00|16.56|16.48|16.57|16.49|16.57|16.49|16.5|16.42|68
1581294000000|2020-02-10 00:20:00|16.55|16.47|16.52|16.44|16.57|16.49|16.52|16.44|29
1581294300000|2020-02-10 00:25:00|16.5|16.42|16.52|16.44|16.52|16.44|16.5|16.42|62
1581294600000|2020-02-10 00:30:00|16.5|16.42|16.45|16.37|16.5|16.42|16.45|16.37|37
1581294900000|2020-02-10 00:35:00|16.44|16.36|16.45|16.37|16.45|16.37|16.4|16.32|31
1581295200000|2020-02-10 00:40:00|16.42|16.34|16.44|16.36|16.45|16.37|16.42|16.34|36
1581295500000|2020-02-10 00:45:00|16.45|16.37|16.52|16.44|16.52|16.44|16.44|16.36|51
1581295800000|2020-02-10 00:50:00|16.5|16.42|16.48|16.4|16.52|16.44|16.47|16.39|67
1581296100000|2020-02-10 00:55:00|16.47|16.39|16.45|16.37|16.52|16.44|16.45|16.37|32
1581296400000|2020-02-10 01:00:00|16.47|16.39|16.45|16.37|16.47|16.39|16.4|16.32|178
1581296700000|2020-02-10 01:05:00|16.47|16.39|16.47|16.39|16.52|16.44|16.47|16.39|26
1581297000000|2020-02-10 01:10:00|16.5|16.42|16.5|16.42|16.52|16.44|16.47|16.39|21
1581297300000|2020-02-10 01:15:00|16.47|16.39|16.4|16.32|16.47|16.39|16.4|16.32|91
1581297600000|2020-02-10 01:20:00|16.44|16.36|16.4|16.32|16.45|16.37|16.4|16.32|46
1581297900000|2020-02-10 01:25:00|16.35|16.27|16.45|16.37|16.45|16.37|16.35|16.27|110
1581298200000|2020-02-10 01:30:00|16.44|16.36|16.39|16.31|16.45|16.37|16.39|16.31|6
1581298500000|2020-02-10 01:35:00|16.37|16.29|16.27|16.19|16.37|16.29|16.27|16.19|486
1581298800000|2020-02-10 01:40:00|16.24|16.16|16.17|16.09|16.27|16.19|16.17|16.09|105
1581299100000|2020-02-10 01:45:00|16.16|16.08|16.17|16.09|16.22|16.14|16.13|16.05|275
1581299400000|2020-02-10 01:50:00|16.16|16.08|16.22|16.14|16.22|16.14|16.16|16.08|82
1581299700000|2020-02-10 01:55:00|16.21|16.13|16.22|16.14|16.27|16.19|16.19|16.11|51
1581300000000|2020-02-10 02:00:00|16.21|16.13|16.21|16.13|16.22|16.14|16.17|16.09|24
1581300300000|2020-02-10 02:05:00|16.22|16.14|16.16|16.08|16.22|16.14|16.16|16.08|62
1581300600000|2020-02-10 02:10:00|16.14|16.06|16.11|16.03|16.14|16.06|16.11|16.03|24
1581300900000|2020-02-10 02:15:00|16.09|16.01|16.15|16.07|16.16|16.08|16.06|15.98|167
1581301200000|2020-02-10 02:20:00|16.13|16.05|16.16|16.08|16.16|16.08|16.11|16.03|26
1581301500000|2020-02-10 02:25:00|16.14|16.06|16.15|16.07|16.16|16.08|16.11|16.03|50
1581301800000|2020-02-10 02:30:00|16.11|16.03|16.05|15.97|16.16|16.08|16.05|15.97|80
1581302100000|2020-02-10 02:35:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|19
1581302400000|2020-02-10 02:40:00|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|35
1581302700000|2020-02-10 02:45:00|16.08|16|16.06|15.98|16.1|16.02|16.06|15.98|0
1581303000000|2020-02-10 02:50:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|1
1581303300000|2020-02-10 02:55:00|16.08|16|16.1|16.02|16.11|16.03|16.06|15.98|27
1581303600000|2020-02-10 03:00:00|16.11|16.03|16.06|15.98|16.11|16.03|16.05|15.97|37
1581303900000|2020-02-10 03:05:00|||||||||1
1581304200000|2020-02-10 03:10:00|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|1
1581304500000|2020-02-10 03:15:00|16.08|16|16.16|16.08|16.16|16.08|16.08|16|67
1581304800000|2020-02-10 03:20:00|16.15|16.07|16.16|16.08|16.16|16.08|16.11|16.03|64
1581305100000|2020-02-10 03:25:00|||||||||5
1581305400000|2020-02-10 03:30:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|14
1581305700000|2020-02-10 03:35:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|2
1581306000000|2020-02-10 03:40:00|||||||||1
1581306300000|2020-02-10 03:45:00|16.17|16.09|16.17|16.09|16.17|16.09|16.16|16.08|2
1581306600000|2020-02-10 03:50:00|16.21|16.13|16.19|16.11|16.21|16.13|16.17|16.09|2
1581306900000|2020-02-10 03:55:00|16.21|16.13|16.21|16.13|16.21|16.13|16.21|16.13|0
1581307500000|2020-02-10 04:05:00|16.22|16.14|16.22|16.14|16.22|16.14|16.22|16.14|5
1581307800000|2020-02-10 04:10:00|16.21|16.13|16.21|16.13|16.22|16.14|16.21|16.13|16
1581308100000|2020-02-10 04:15:00|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|5
1581308400000|2020-02-10 04:20:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|2
1581308700000|2020-02-10 04:25:00|16.21|16.13|16.17|16.09|16.21|16.13|16.17|16.09|7
1581309000000|2020-02-10 04:30:00|16.21|16.13|16.17|16.09|16.21|16.13|16.17|16.09|0
1581309300000|2020-02-10 04:35:00|16.21|16.13|16.16|16.08|16.22|16.14|16.16|16.08|38
1581309600000|2020-02-10 04:40:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|2
1581309900000|2020-02-10 04:45:00|16.12|16.04|16.16|16.08|16.17|16.09|16.12|16.04|4
1581310200000|2020-02-10 04:50:00|16.17|16.09|16.22|16.14|16.22|16.14|16.16|16.08|13
1581310500000|2020-02-10 04:55:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|62
1581310800000|2020-02-10 05:00:00|16.26|16.18|16.22|16.14|16.27|16.19|16.22|16.14|22
1581311100000|2020-02-10 05:05:00|16.27|16.19|16.22|16.14|16.27|16.19|16.22|16.14|52
1581311700000|2020-02-10 05:15:00|16.24|16.16|16.22|16.14|16.27|16.19|16.22|16.14|9
1581312000000|2020-02-10 05:20:00|16.21|16.13|16.17|16.09|16.21|16.13|16.17|16.09|46
1581312600000|2020-02-10 05:30:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|45
1581312900000|2020-02-10 05:35:00|16.16|16.08|16.16|16.08|16.16|16.08|16.16|16.08|95
1581313200000|2020-02-10 05:40:00|16.14|16.06|16.17|16.09|16.17|16.09|16.14|16.06|91
1581313500000|2020-02-10 05:45:00|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|26
1581313800000|2020-02-10 05:50:00|16.17|16.09|16.22|16.14|16.22|16.14|16.17|16.09|8
1581314100000|2020-02-10 05:55:00|16.21|16.13|16.17|16.09|16.22|16.14|16.17|16.09|28
1581314400000|2020-02-10 06:00:00|16.19|16.11|16.17|16.09|16.21|16.13|16.17|16.09|13
1581314700000|2020-02-10 06:05:00|16.21|16.13|16.22|16.14|16.22|16.14|16.19|16.11|27
1581315000000|2020-02-10 06:10:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|14
1581315300000|2020-02-10 06:15:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|0
1581316200000|2020-02-10 06:30:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|5
1581316500000|2020-02-10 06:35:00|16.17|16.09|16.16|16.08|16.17|16.09|16.16|16.08|6
1581316800000|2020-02-10 06:40:00|16.12|16.04|16.12|16.04|16.16|16.08|16.12|16.04|4
1581317100000|2020-02-10 06:45:00|16.11|16.03|16.1|16.02|16.12|16.04|16.06|15.98|7
1581317400000|2020-02-10 06:50:00|16.11|16.03|16.11|16.03|16.11|16.03|16.1|16.02|8
1581317700000|2020-02-10 06:55:00|16.1|16.02|16.11|16.03|16.11|16.03|16.06|15.98|13
1581318000000|2020-02-10 07:00:00|16.06|15.98|16.14|16.06|16.16|16.08|16.06|15.98|41
1581318300000|2020-02-10 07:05:00|16.12|16.04|16.16|16.08|16.17|16.09|16.12|16.04|63
1581318600000|2020-02-10 07:10:00|16.17|16.09|16.17|16.09|16.22|16.14|16.16|16.08|52
1581318900000|2020-02-10 07:15:00|16.21|16.13|16.17|16.09|16.21|16.13|16.16|16.08|18
1581319200000|2020-02-10 07:20:00|16.16|16.08|16.15|16.07|16.16|16.08|16.11|16.03|42
1581319500000|2020-02-10 07:25:00|16.13|16.05|16.11|16.03|16.16|16.08|16.11|16.03|7
1581319800000|2020-02-10 07:30:00|16.1|16.02|16.11|16.03|16.11|16.03|16.06|15.98|59
1581320100000|2020-02-10 07:35:00|16.16|16.08|16.06|15.98|16.16|16.08|16.06|15.98|51
1581320400000|2020-02-10 07:40:00|16.08|16|16.1|16.02|16.1|16.02|16.06|15.98|8
1581320700000|2020-02-10 07:45:00|16.11|16.03|16.11|16.03|16.15|16.07|16.1|16.02|535
1581321000000|2020-02-10 07:50:00|16.15|16.07|16.16|16.08|16.16|16.08|16.15|16.07|20
1581321300000|2020-02-10 07:55:00|16.19|16.11|16.16|16.08|16.19|16.11|16.16|16.08|40
1581321600000|2020-02-10 08:00:00|16.19|16.11|16.16|16.08|16.21|16.13|16.15|16.07|99
1581321900000|2020-02-10 08:05:00|16.15|16.07|16.11|16.03|16.15|16.07|16.1|16.02|58
1581322200000|2020-02-10 08:10:00|16.1|16.02|16.1|16.02|16.11|16.03|16.1|16.02|59
1581322500000|2020-02-10 08:15:00|16.11|16.03|16.16|16.08|16.16|16.08|16.1|16.02|88
1581322800000|2020-02-10 08:20:00|16.15|16.07|16.21|16.13|16.26|16.18|16.15|16.07|97
1581323100000|2020-02-10 08:25:00|16.22|16.14|16.22|16.14|16.27|16.19|16.21|16.13|37
1581323400000|2020-02-10 08:30:00|16.26|16.18|16.22|16.14|16.27|16.19|16.22|16.14|13
1581323700000|2020-02-10 08:35:00|16.24|16.16|16.27|16.19|16.27|16.19|16.22|16.14|10
1581324000000|2020-02-10 08:40:00|16.26|16.18|16.32|16.24|16.34|16.26|16.26|16.18|98
1581324300000|2020-02-10 08:45:00|16.31|16.23|16.34|16.26|16.39|16.31|16.28|16.2|44
1581324600000|2020-02-10 08:50:00|16.32|16.24|16.29|16.21|16.34|16.26|16.29|16.21|47
1581324900000|2020-02-10 08:55:00|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|25
1581325200000|2020-02-10 09:00:00|16.22|16.14|16.16|16.08|16.27|16.19|16.16|16.08|173
1581325500000|2020-02-10 09:05:00|16.13|16.05|16.15|16.07|16.16|16.08|16.11|16.03|44
1581325800000|2020-02-10 09:10:00|16.13|16.05|16.14|16.06|16.16|16.08|16.11|16.03|7
1581326100000|2020-02-10 09:15:00|16.16|16.08|16.14|16.06|16.16|16.08|16.11|16.03|19
1581326400000|2020-02-10 09:20:00|16.16|16.08|16.17|16.09|16.17|16.09|16.14|16.06|32
1581326700000|2020-02-10 09:25:00|16.16|16.08|16.17|16.09|16.17|16.09|16.16|16.08|114
1581327000000|2020-02-10 09:30:00|16.16|16.08|16.16|16.08|16.17|16.09|16.16|16.08|42
1581327300000|2020-02-10 09:35:00|16.17|16.09|16.17|16.09|16.19|16.11|16.16|16.08|15
1581327600000|2020-02-10 09:40:00|16.19|16.11|16.22|16.14|16.22|16.14|16.17|16.09|69
1581327900000|2020-02-10 09:45:00|16.21|16.13|16.21|16.13|16.21|16.13|16.19|16.11|26
1581328200000|2020-02-10 09:50:00|16.22|16.14|16.22|16.14|16.22|16.14|16.21|16.13|88
1581328500000|2020-02-10 09:55:00|16.21|16.13|16.27|16.19|16.27|16.19|16.21|16.13|18
1581328800000|2020-02-10 10:00:00|16.29|16.21|16.27|16.19|16.32|16.24|16.27|16.19|72
1581329100000|2020-02-10 10:05:00|16.28|16.2|16.29|16.21|16.29|16.21|16.27|16.19|14
1581329400000|2020-02-10 10:10:00|16.28|16.2|16.27|16.19|16.29|16.21|16.27|16.19|3
1581329700000|2020-02-10 10:15:00|16.29|16.21|16.29|16.21|16.29|16.21|16.27|16.19|52
1581330000000|2020-02-10 10:20:00|16.27|16.19|16.27|16.19|16.29|16.21|16.27|16.19|23
1581330300000|2020-02-10 10:25:00|16.26|16.18|16.26|16.18|16.26|16.18|16.26|16.18|27
1581330600000|2020-02-10 10:30:00|16.22|16.14|16.23|16.15|16.24|16.16|16.22|16.14|23
1581330900000|2020-02-10 10:35:00|16.21|16.13|16.23|16.15|16.23|16.15|16.21|16.13|141
1581331200000|2020-02-10 10:40:00|16.21|16.13|16.11|16.03|16.23|16.15|16.05|15.97|384
1581331500000|2020-02-10 10:45:00|16.13|16.05|16.1|16.02|16.16|16.08|16.05|15.97|200
1581331800000|2020-02-10 10:50:00|16.06|15.98|16.11|16.03|16.11|16.03|16.06|15.98|95
1581332100000|2020-02-10 10:55:00|16.12|16.04|16.13|16.05|16.16|16.08|16.11|16.03|6
1581332400000|2020-02-10 11:00:00|16.12|16.04|16.11|16.03|16.13|16.05|16.11|16.03|20
1581332700000|2020-02-10 11:05:00|16.1|16.02|16.06|15.98|16.1|16.02|16.06|15.98|67
1581333000000|2020-02-10 11:10:00|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|66
1581333300000|2020-02-10 11:15:00|16.1|16.02|16.1|16.02|16.11|16.03|16.06|15.98|53
1581333600000|2020-02-10 11:20:00|16.11|16.03|16.11|16.03|16.11|16.03|16.06|15.98|11
1581333900000|2020-02-10 11:25:00|16.1|16.02|16.05|15.97|16.11|16.03|16.05|15.97|14
1581334200000|2020-02-10 11:30:00|16.06|15.98|16.06|15.98|16.06|15.98|16.05|15.97|28
1581334500000|2020-02-10 11:35:00|16.11|16.03|16.06|15.98|16.11|16.03|16.06|15.98|7
1581335100000|2020-02-10 11:45:00|16.07|15.99|16.11|16.03|16.11|16.03|16.07|15.99|31
1581335700000|2020-02-10 11:55:00|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|3
1581336000000|2020-02-10 12:00:00|16.1|16.02|16.11|16.03|16.11|16.03|16.06|15.98|95
1581336300000|2020-02-10 12:05:00|16.14|16.06|16.11|16.03|16.16|16.08|16.11|16.03|25
1581336600000|2020-02-10 12:10:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|11
1581336900000|2020-02-10 12:15:00|16.13|16.05|16.16|16.08|16.16|16.08|16.13|16.05|5
1581337200000|2020-02-10 12:20:00|16.13|16.05|16.16|16.08|16.16|16.08|16.11|16.03|12
1581337500000|2020-02-10 12:25:00|16.13|16.05|16.13|16.05|16.14|16.06|16.13|16.05|0
1581337800000|2020-02-10 12:30:00|16.14|16.06|16.16|16.08|16.18|16.1|16.14|16.06|13
1581338100000|2020-02-10 12:35:00|16.13|16.05|16.13|16.05|16.16|16.08|16.13|16.05|3
1581338400000|2020-02-10 12:40:00|16.11|16.03|16.11|16.03|16.13|16.05|16.11|16.03|19
1581338700000|2020-02-10 12:45:00|16.12|16.04|16.11|16.03|16.13|16.05|16.11|16.03|1
1581339000000|2020-02-10 12:50:00|16.12|16.04|16.11|16.03|16.12|16.04|16.11|16.03|24
1581339300000|2020-02-10 12:55:00|16.12|16.04|16.16|16.08|16.18|16.1|16.11|16.03|14
1581339600000|2020-02-10 13:00:00|16.18|16.1|16.18|16.1|16.21|16.13|16.18|16.1|18
1581339900000|2020-02-10 13:05:00|16.23|16.15|16.23|16.15|16.28|16.2|16.23|16.15|135
1581340200000|2020-02-10 13:10:00|16.24|16.16|16.23|16.15|16.24|16.16|16.23|16.15|30
1581340500000|2020-02-10 13:15:00|16.21|16.13|16.16|16.08|16.21|16.13|16.16|16.08|145
1581340800000|2020-02-10 13:20:00|16.11|16.03|16.11|16.03|16.16|16.08|16.11|16.03|180
1581341100000|2020-02-10 13:25:00|16.1|16.02|16.11|16.03|16.11|16.03|16.1|16.02|48
1581341400000|2020-02-10 13:30:00|16.1|16.02|16.11|16.03|16.13|16.05|16.1|16.02|24
1581341700000|2020-02-10 13:35:00|16.15|16.07|16.13|16.05|16.15|16.07|16.11|16.03|41
1581342000000|2020-02-10 13:40:00|16.16|16.08|16.16|16.08|16.16|16.08|16.11|16.03|4
1581342300000|2020-02-10 13:45:00|16.18|16.1|16.16|16.08|16.18|16.1|16.16|16.08|120
1581342600000|2020-02-10 13:50:00|16.18|16.1|16.18|16.1|16.18|16.1|16.16|16.08|64
1581342900000|2020-02-10 13:55:00|||||||||8
1581343200000|2020-02-10 14:00:00|16.19|16.11|16.29|16.21|16.29|16.21|16.18|16.1|480
1581343500000|2020-02-10 14:05:00|16.3|16.22|16.34|16.26|16.34|16.26|16.29|16.21|403
1581343800000|2020-02-10 14:10:00|16.35|16.27|16.35|16.27|16.35|16.27|16.34|16.26|166
1581344100000|2020-02-10 14:15:00|16.34|16.26|16.34|16.26|16.35|16.27|16.34|16.26|109
1581344400000|2020-02-10 14:20:00|16.35|16.27|16.34|16.26|16.35|16.27|16.34|16.26|21
1581344700000|2020-02-10 14:25:00|16.3|16.22|16.35|16.27|16.35|16.27|16.29|16.21|277
1581345000000|2020-02-10 14:30:00|16.34|16.26|16.18|16.1|16.35|16.27|16.16|16.08|820
1581345300000|2020-02-10 14:35:00|16.19|16.11|16.18|16.1|16.19|16.11|16.18|16.1|426
1581345600000|2020-02-10 14:40:00|16.14|16.06|16.13|16.05|16.14|16.06|16.11|16.03|181
1581345900000|2020-02-10 14:45:00|16.14|16.06|16.19|16.11|16.19|16.11|16.14|16.06|660
1581346200000|2020-02-10 14:50:00|16.2|16.12|16.18|16.1|16.2|16.12|16.18|16.1|825
1581346500000|2020-02-10 14:55:00|16.14|16.06|16.08|16|16.19|16.11|16.08|16|864
1581346800000|2020-02-10 15:00:00|16.06|15.98|16.06|15.98|16.11|16.03|16.06|15.98|447
1581347100000|2020-02-10 15:05:00|16.05|15.97|16.01|15.93|16.06|15.98|16.01|15.93|702
1581347400000|2020-02-10 15:10:00|16.06|15.98|16.06|15.98|16.06|15.98|16.01|15.93|944
1581347700000|2020-02-10 15:15:00|16.05|15.97|16.01|15.93|16.05|15.97|16|15.92|1841
1581348000000|2020-02-10 15:20:00|16.03|15.95|15.96|15.88|16.06|15.98|15.95|15.87|1212
1581348300000|2020-02-10 15:25:00|15.95|15.87|15.96|15.88|16.01|15.93|15.95|15.87|711
1581348600000|2020-02-10 15:30:00|15.95|15.87|15.95|15.87|15.96|15.88|15.91|15.83|426
1581348900000|2020-02-10 15:35:00|15.91|15.83|15.9|15.82|15.91|15.83|15.9|15.82|335
1581349200000|2020-02-10 15:40:00|15.91|15.83|15.95|15.87|15.95|15.87|15.9|15.82|709
1581349500000|2020-02-10 15:45:00|15.91|15.83|15.85|15.77|15.91|15.83|15.85|15.77|459
1581349800000|2020-02-10 15:50:00|15.86|15.78|15.95|15.87|15.95|15.87|15.85|15.77|701
1581350100000|2020-02-10 15:55:00|15.96|15.88|15.96|15.88|15.96|15.88|15.95|15.87|161
1581350400000|2020-02-10 16:00:00|15.95|15.87|15.96|15.88|15.96|15.88|15.95|15.87|310
1581350700000|2020-02-10 16:05:00|15.95|15.87|15.95|15.87|15.96|15.88|15.95|15.87|226
1581351000000|2020-02-10 16:10:00|15.96|15.88|15.95|15.87|16|15.92|15.95|15.87|156
1581351300000|2020-02-10 16:15:00|15.96|15.88|15.95|15.87|15.96|15.88|15.95|15.87|213
1581351600000|2020-02-10 16:20:00|15.96|15.88|15.95|15.87|16|15.92|15.95|15.87|115
1581351900000|2020-02-10 16:25:00|||||||||105
1581352200000|2020-02-10 16:30:00|15.96|15.88|16|15.92|16|15.92|15.95|15.87|593
1581352500000|2020-02-10 16:35:00|16.01|15.93|16|15.92|16.01|15.93|15.96|15.88|468
1581352800000|2020-02-10 16:40:00|16.01|15.93|16.05|15.97|16.05|15.97|16|15.92|268
1581353100000|2020-02-10 16:45:00|16.01|15.93|15.99|15.91|16.05|15.97|15.95|15.87|483
1581353400000|2020-02-10 16:50:00|16|15.92|16.05|15.97|16.05|15.97|15.99|15.91|782
1581353700000|2020-02-10 16:55:00|16.01|15.93|16|15.92|16.01|15.93|16|15.92|327
1581354000000|2020-02-10 17:00:00|16.01|15.93|16.01|15.93|16.05|15.97|16|15.92|294
1581354300000|2020-02-10 17:05:00|16.03|15.95|16|15.92|16.05|15.97|16|15.92|235
1581354600000|2020-02-10 17:10:00|15.99|15.91|16|15.92|16|15.92|15.99|15.91|196
1581354900000|2020-02-10 17:15:00|||||||||33
1581355200000|2020-02-10 17:20:00|16.01|15.93|16.01|15.93|16.01|15.93|16|15.92|196
1581355500000|2020-02-10 17:25:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|253
1581355800000|2020-02-10 17:30:00|16.01|15.93|16.05|15.97|16.05|15.97|16.01|15.93|146
1581356100000|2020-02-10 17:35:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|197
1581356400000|2020-02-10 17:40:00|16|15.92|16.05|15.97|16.05|15.97|16|15.92|243
1581356700000|2020-02-10 17:45:00|16.03|15.95|16.05|15.97|16.05|15.97|16|15.92|187
1581357000000|2020-02-10 17:50:00|||||||||86
1581357300000|2020-02-10 17:55:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|284
1581357600000|2020-02-10 18:00:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|94
1581357900000|2020-02-10 18:05:00|16.1|16.02|16.05|15.97|16.1|16.02|16.05|15.97|236
1581358200000|2020-02-10 18:10:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|75
1581358500000|2020-02-10 18:15:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|54
1581358800000|2020-02-10 18:20:00|||||||||81
1581359100000|2020-02-10 18:25:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|148
1581359400000|2020-02-10 18:30:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|106
1581359700000|2020-02-10 18:35:00|16.05|15.97|16.05|15.97|16.05|15.97|16.04|15.96|229
1581360000000|2020-02-10 18:40:00|||||||||24
1581360300000|2020-02-10 18:45:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|157
1581360600000|2020-02-10 18:50:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|53
1581360900000|2020-02-10 18:55:00|16.04|15.96|16.05|15.97|16.05|15.97|16.04|15.96|50
1581361200000|2020-02-10 19:00:00|16.06|15.98|16.11|16.03|16.11|16.03|16.05|15.97|290
1581361500000|2020-02-10 19:05:00|16.1|16.02|16.06|15.98|16.1|16.02|16.05|15.97|294
1581361800000|2020-02-10 19:10:00|16.1|16.02|16.1|16.02|16.1|16.02|16.1|16.02|107
1581362100000|2020-02-10 19:15:00|16.06|15.98|16.06|15.98|16.08|16|16.05|15.97|86
1581362400000|2020-02-10 19:20:00|16.05|15.97|16.05|15.97|16.05|15.97|16.05|15.97|36
1581362700000|2020-02-10 19:25:00|||||||||51
1581363000000|2020-02-10 19:30:00|||||||||29
1581363300000|2020-02-10 19:35:00|16.06|15.98|16.05|15.97|16.06|15.98|16.05|15.97|242
1581363600000|2020-02-10 19:40:00|||||||||36
1581363900000|2020-02-10 19:45:00|||||||||136
1581364200000|2020-02-10 19:50:00|16|15.92|16|15.92|16.05|15.97|16|15.92|448
1581364500000|2020-02-10 19:55:00|15.99|15.91|15.99|15.91|16|15.92|15.99|15.91|131
1581364800000|2020-02-10 20:00:00|16|15.92|16|15.92|16|15.92|15.99|15.91|554
1581365100000|2020-02-10 20:05:00|16.04|15.96|16.05|15.97|16.05|15.97|16|15.92|215
1581365400000|2020-02-10 20:10:00|16.04|15.96|16|15.92|16.04|15.96|15.99|15.91|271
1581365700000|2020-02-10 20:15:00|16.04|15.96|16.05|15.97|16.05|15.97|16|15.92|411
1581366000000|2020-02-10 20:20:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|268
1581366300000|2020-02-10 20:25:00|16.04|15.96|16|15.92|16.04|15.96|16|15.92|138
1581366600000|2020-02-10 20:30:00|16.04|15.96|16|15.92|16.05|15.97|16|15.92|736
1581366900000|2020-02-10 20:35:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|173
1581367200000|2020-02-10 20:40:00|16.05|15.97|16|15.92|16.05|15.97|16|15.92|234
1581367500000|2020-02-10 20:45:00|16.04|15.96|16|15.92|16.05|15.97|16|15.92|741
1581367800000|2020-02-10 20:50:00|16.01|15.93|16|15.92|16.05|15.97|16|15.92|316
1581368100000|2020-02-10 20:55:00|16.04|15.96|15.94|15.86|16.04|15.96|15.94|15.86|1415
1581368400000|2020-02-10 21:00:00|15.98|15.9|15.98|15.9|15.99|15.91|15.94|15.86|2247
1581368700000|2020-02-10 21:05:00|15.99|15.91|15.94|15.86|15.99|15.91|15.94|15.86|549
1581369000000|2020-02-10 21:10:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|2197
1581370200000|2020-02-10 21:30:00|15.94|15.86|15.99|15.91|15.99|15.91|15.94|15.86|739
1581370500000|2020-02-10 21:35:00|15.98|15.9|15.99|15.91|15.99|15.91|15.98|15.9|266
1581370800000|2020-02-10 21:40:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|77
1581371100000|2020-02-10 21:45:00|||||||||7
1581371400000|2020-02-10 21:50:00|||||||||246
1581371700000|2020-02-10 21:55:00|15.93|15.85|15.93|15.85|15.93|15.85|15.93|15.85|215
1581375600000|2020-02-10 23:00:00|15.95|15.87|15.93|15.85|15.98|15.9|15.93|15.85|67
1581375900000|2020-02-10 23:05:00|15.96|15.88|15.98|15.9|15.98|15.9|15.96|15.88|46
1581376500000|2020-02-10 23:15:00|||||||||5
1581376800000|2020-02-10 23:20:00|15.97|15.89|15.98|15.9|15.98|15.9|15.97|15.89|49
1581377100000|2020-02-10 23:25:00|15.97|15.89|15.97|15.89|15.97|15.89|15.97|15.89|9
1581377400000|2020-02-10 23:30:00|15.98|15.9|15.98|15.9|15.98|15.9|15.97|15.89|19
1581377700000|2020-02-10 23:35:00|16.03|15.95|15.99|15.91|16.03|15.95|15.98|15.9|27
1581378000000|2020-02-10 23:40:00|16.03|15.95|16.03|15.95|16.03|15.95|16.03|15.95|0
1581378300000|2020-02-10 23:45:00|15.98|15.9|15.98|15.9|15.98|15.9|15.98|15.9|91
1581378600000|2020-02-10 23:50:00|16|15.92|15.98|15.9|16.03|15.95|15.98|15.9|22
1581378900000|2020-02-10 23:55:00|||||||||30
1581379200000|2020-02-11 00:00:00|15.99|15.91|15.98|15.9|16.03|15.95|15.98|15.9|6
1581379500000|2020-02-11 00:05:00|||||||||2
1581380100000|2020-02-11 00:15:00|||||||||1
1581380400000|2020-02-11 00:20:00|15.97|15.89|15.97|15.89|15.97|15.89|15.93|15.85|68
1581380700000|2020-02-11 00:25:00|15.98|15.9|15.93|15.85|15.98|15.9|15.92|15.84|144
1581381000000|2020-02-11 00:30:00|15.92|15.84|15.92|15.84|15.93|15.85|15.92|15.84|84
1581381300000|2020-02-11 00:35:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|9
1581381600000|2020-02-11 00:40:00|15.93|15.85|15.92|15.84|15.93|15.85|15.92|15.84|32
1581381900000|2020-02-11 00:45:00|15.87|15.79|15.87|15.79|15.87|15.79|15.85|15.77|146
1581382200000|2020-02-11 00:50:00|||||||||21
1581382500000|2020-02-11 00:55:00|||||||||3
1581382800000|2020-02-11 01:00:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|46
1581383100000|2020-02-11 01:05:00|15.85|15.77|15.87|15.79|15.87|15.79|15.85|15.77|18
1581383700000|2020-02-11 01:15:00|15.86|15.78|15.8|15.72|15.87|15.79|15.77|15.69|355
1581384000000|2020-02-11 01:20:00|15.81|15.73|15.8|15.72|15.81|15.73|15.8|15.72|24
1581384300000|2020-02-11 01:25:00|15.81|15.73|15.82|15.74|15.82|15.74|15.8|15.72|11
1581384600000|2020-02-11 01:30:00|15.8|15.72|15.82|15.74|15.82|15.74|15.79|15.71|8
1581384900000|2020-02-11 01:35:00|15.81|15.73|15.8|15.72|15.82|15.74|15.8|15.72|8
1581385200000|2020-02-11 01:40:00|15.79|15.71|15.8|15.72|15.82|15.74|15.77|15.69|23
1581385500000|2020-02-11 01:45:00|15.79|15.71|15.77|15.69|15.79|15.71|15.75|15.67|56
1581385800000|2020-02-11 01:50:00|15.76|15.68|15.75|15.67|15.77|15.69|15.75|15.67|5
1581386100000|2020-02-11 01:55:00|||||||||2
1581386400000|2020-02-11 02:00:00|||||||||3
1581386700000|2020-02-11 02:05:00|||||||||9
1581387000000|2020-02-11 02:10:00|15.72|15.64|15.75|15.67|15.75|15.67|15.7|15.62|187
1581387300000|2020-02-11 02:15:00|||||||||8
1581387600000|2020-02-11 02:20:00|15.74|15.66|15.7|15.62|15.75|15.67|15.7|15.62|68
1581387900000|2020-02-11 02:25:00|||||||||8
1581388200000|2020-02-11 02:30:00|||||||||14
1581388500000|2020-02-11 02:35:00|||||||||38
1581388800000|2020-02-11 02:40:00|||||||||1
1581389100000|2020-02-11 02:45:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|29
1581389400000|2020-02-11 02:50:00|15.77|15.69|15.75|15.67|15.77|15.69|15.75|15.67|77
1581389700000|2020-02-11 02:55:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|6
1581390000000|2020-02-11 03:00:00|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|128
1581390300000|2020-02-11 03:05:00|15.77|15.69|15.76|15.68|15.77|15.69|15.76|15.68|18
1581390600000|2020-02-11 03:10:00|||||||||32
1581390900000|2020-02-11 03:15:00|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|58
1581391200000|2020-02-11 03:20:00|||||||||23
1581391500000|2020-02-11 03:25:00|||||||||10
1581391800000|2020-02-11 03:30:00|||||||||4
1581392100000|2020-02-11 03:35:00|||||||||2
1581392400000|2020-02-11 03:40:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|9
1581392700000|2020-02-11 03:45:00|||||||||6
1581393000000|2020-02-11 03:50:00|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|13
1581393300000|2020-02-11 03:55:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|7
1581393600000|2020-02-11 04:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|3
1581394500000|2020-02-11 04:15:00|||||||||1
1581394800000|2020-02-11 04:20:00|||||||||2
1581395700000|2020-02-11 04:35:00|||||||||2
1581396000000|2020-02-11 04:40:00|15.8|15.72|15.8|15.72|15.82|15.74|15.78|15.7|1
1581396300000|2020-02-11 04:45:00|15.78|15.7|15.77|15.69|15.78|15.7|15.77|15.69|46
1581396600000|2020-02-11 04:50:00|||||||||4
1581397200000|2020-02-11 05:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|42
1581397500000|2020-02-11 05:05:00|15.82|15.74|15.82|15.74|15.82|15.74|15.78|15.7|2
1581397800000|2020-02-11 05:10:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|10
1581398100000|2020-02-11 05:15:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|10
1581398400000|2020-02-11 05:20:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|4
1581398700000|2020-02-11 05:25:00|15.77|15.69|15.77|15.69|15.78|15.7|15.77|15.69|0
1581399300000|2020-02-11 05:35:00|||||||||1
1581399600000|2020-02-11 05:40:00|||||||||1
1581399900000|2020-02-11 05:45:00|||||||||1
1581400200000|2020-02-11 05:50:00|||||||||25
1581401400000|2020-02-11 06:10:00|||||||||1
1581401700000|2020-02-11 06:15:00|15.8|15.72|15.82|15.74|15.82|15.74|15.8|15.72|31
1581402000000|2020-02-11 06:20:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|5
1581402300000|2020-02-11 06:25:00|||||||||1
1581402600000|2020-02-11 06:30:00|||||||||1
1581403200000|2020-02-11 06:40:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|62
1581403800000|2020-02-11 06:50:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|43
1581404400000|2020-02-11 07:00:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|24
1581404700000|2020-02-11 07:05:00|||||||||7
1581405000000|2020-02-11 07:10:00|||||||||9
1581405300000|2020-02-11 07:15:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|129
1581405600000|2020-02-11 07:20:00|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|36
1581405900000|2020-02-11 07:25:00|15.8|15.72|15.82|15.74|15.82|15.74|15.78|15.7|3
1581406200000|2020-02-11 07:30:00|15.83|15.75|15.83|15.75|15.83|15.75|15.83|15.75|4
1581406500000|2020-02-11 07:35:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|50
1581406800000|2020-02-11 07:40:00|15.82|15.74|15.82|15.74|15.83|15.75|15.82|15.74|20
1581407100000|2020-02-11 07:45:00|||||||||8
1581407400000|2020-02-11 07:50:00|15.77|15.69|15.82|15.74|15.82|15.74|15.77|15.69|18
1581407700000|2020-02-11 07:55:00|||||||||5
1581408000000|2020-02-11 08:00:00|15.81|15.73|15.8|15.72|15.82|15.74|15.77|15.69|23
1581408300000|2020-02-11 08:05:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|14
1581408600000|2020-02-11 08:10:00|15.78|15.7|15.77|15.69|15.82|15.74|15.77|15.69|31
1581408900000|2020-02-11 08:15:00|||||||||107
1581409500000|2020-02-11 08:25:00|||||||||5
1581409800000|2020-02-11 08:30:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|103
1581410100000|2020-02-11 08:35:00|15.72|15.64|15.76|15.68|15.76|15.68|15.72|15.64|20
1581410400000|2020-02-11 08:40:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|29
1581410700000|2020-02-11 08:45:00|15.82|15.74|15.82|15.74|15.82|15.74|15.82|15.74|34
1581411000000|2020-02-11 08:50:00|15.77|15.69|15.77|15.69|15.82|15.74|15.77|15.69|143
1581411300000|2020-02-11 08:55:00|||||||||17
1581411600000|2020-02-11 09:00:00|15.78|15.7|15.83|15.75|15.83|15.75|15.77|15.69|43
1581411900000|2020-02-11 09:05:00|15.82|15.74|15.83|15.75|15.83|15.75|15.82|15.74|41
1581412200000|2020-02-11 09:10:00|15.88|15.8|15.88|15.8|15.88|15.8|15.88|15.8|78
1581412500000|2020-02-11 09:15:00|15.87|15.79|15.83|15.75|15.87|15.79|15.83|15.75|13
1581412800000|2020-02-11 09:20:00|15.87|15.79|15.82|15.74|15.87|15.79|15.82|15.74|30
1581413100000|2020-02-11 09:25:00|||||||||19
1581413400000|2020-02-11 09:30:00|15.77|15.69|15.82|15.74|15.87|15.79|15.77|15.69|226
1581413700000|2020-02-11 09:35:00|||||||||27
1581414000000|2020-02-11 09:40:00|||||||||55
1581414300000|2020-02-11 09:45:00|15.85|15.77|15.82|15.74|15.87|15.79|15.82|15.74|19
1581414600000|2020-02-11 09:50:00|15.77|15.69|15.77|15.69|15.79|15.71|15.77|15.69|20
1581414900000|2020-02-11 09:55:00|||||||||26
1581415200000|2020-02-11 10:00:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|24
1581415500000|2020-02-11 10:05:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|104
1581415800000|2020-02-11 10:10:00|15.76|15.68|15.76|15.68|15.77|15.69|15.76|15.68|58
1581416100000|2020-02-11 10:15:00|||||||||22
1581416400000|2020-02-11 10:20:00|||||||||2
1581416700000|2020-02-11 10:25:00|||||||||17
1581417300000|2020-02-11 10:35:00|||||||||4
1581418800000|2020-02-11 11:00:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|179
1581419400000|2020-02-11 11:10:00|15.71|15.63|15.71|15.63|15.76|15.68|15.71|15.63|65
1581419700000|2020-02-11 11:15:00|15.75|15.67|15.76|15.68|15.76|15.68|15.71|15.63|27
1581420300000|2020-02-11 11:25:00|15.77|15.69|15.77|15.69|15.77|15.69|15.76|15.68|42
1581420600000|2020-02-11 11:30:00|||||||||6
1581420900000|2020-02-11 11:35:00|||||||||6
1581421200000|2020-02-11 11:40:00|||||||||6
1581421500000|2020-02-11 11:45:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|34
1581421800000|2020-02-11 11:50:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|2
1581422100000|2020-02-11 11:55:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|1
1581422400000|2020-02-11 12:00:00|||||||||1
1581422700000|2020-02-11 12:05:00|15.76|15.68|15.77|15.69|15.77|15.69|15.76|15.68|10
1581423000000|2020-02-11 12:10:00|||||||||7
1581423300000|2020-02-11 12:15:00|15.76|15.68|15.76|15.68|15.81|15.73|15.76|15.68|27
1581423600000|2020-02-11 12:20:00|||||||||3
1581423900000|2020-02-11 12:25:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|21
1581424200000|2020-02-11 12:30:00|||||||||8
1581424500000|2020-02-11 12:35:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|37
1581425100000|2020-02-11 12:45:00|15.75|15.67|15.75|15.67|15.75|15.67|15.71|15.63|113
1581425400000|2020-02-11 12:50:00|||||||||39
1581425700000|2020-02-11 12:55:00|||||||||3
1581426000000|2020-02-11 13:00:00|15.76|15.68|15.76|15.68|15.76|15.68|15.76|15.68|13
1581426300000|2020-02-11 13:05:00|||||||||16
1581426600000|2020-02-11 13:10:00|||||||||148
1581426900000|2020-02-11 13:15:00|||||||||13
1581427200000|2020-02-11 13:20:00|||||||||39
1581427500000|2020-02-11 13:25:00|||||||||7
1581427800000|2020-02-11 13:30:00|15.71|15.63|15.76|15.68|15.76|15.68|15.71|15.63|133
1581428100000|2020-02-11 13:35:00|||||||||5
1581428400000|2020-02-11 13:40:00|||||||||7
1581428700000|2020-02-11 13:45:00|15.72|15.64|15.76|15.68|15.76|15.68|15.72|15.64|44
1581429000000|2020-02-11 13:50:00|15.75|15.67|15.75|15.67|15.76|15.68|15.75|15.67|21
1581429300000|2020-02-11 13:55:00|||||||||20
1581429600000|2020-02-11 14:00:00|15.76|15.68|15.7|15.62|15.76|15.68|15.65|15.57|461
1581429900000|2020-02-11 14:05:00|15.71|15.63|15.71|15.63|15.71|15.63|15.7|15.62|210
1581430200000|2020-02-11 14:10:00|||||||||67
1581430500000|2020-02-11 14:15:00|15.7|15.62|15.7|15.62|15.71|15.63|15.66|15.58|143
1581430800000|2020-02-11 14:20:00|15.66|15.58|15.66|15.58|15.7|15.62|15.66|15.58|46
1581431100000|2020-02-11 14:25:00|15.68|15.6|15.7|15.62|15.7|15.62|15.68|15.6|9
1581431400000|2020-02-11 14:30:00|15.66|15.58|15.71|15.63|15.71|15.63|15.66|15.58|886
1581431700000|2020-02-11 14:35:00|15.72|15.64|15.74|15.66|15.77|15.69|15.72|15.64|844
1581432000000|2020-02-11 14:40:00|15.72|15.64|15.66|15.58|15.76|15.68|15.66|15.58|1011
1581432300000|2020-02-11 14:45:00|15.67|15.59|15.66|15.58|15.67|15.59|15.66|15.58|575
1581432600000|2020-02-11 14:50:00|15.65|15.57|15.65|15.57|15.71|15.63|15.65|15.57|1412
1581432900000|2020-02-11 14:55:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|450
1581433200000|2020-02-11 15:00:00|15.65|15.57|15.61|15.53|15.66|15.58|15.6|15.52|604
1581433500000|2020-02-11 15:05:00|15.6|15.52|15.6|15.52|15.61|15.53|15.6|15.52|680
1581433800000|2020-02-11 15:10:00|15.61|15.53|15.6|15.52|15.66|15.58|15.6|15.52|873
1581434100000|2020-02-11 15:15:00|15.61|15.53|15.66|15.58|15.66|15.58|15.6|15.52|915
1581434400000|2020-02-11 15:20:00|15.65|15.57|15.65|15.57|15.66|15.58|15.65|15.57|473
1581434700000|2020-02-11 15:25:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|594
1581435000000|2020-02-11 15:30:00|15.6|15.52|15.65|15.57|15.65|15.57|15.6|15.52|375
1581435300000|2020-02-11 15:35:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|557
1581435600000|2020-02-11 15:40:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|504
1581435900000|2020-02-11 15:45:00|15.61|15.53|15.65|15.57|15.66|15.58|15.6|15.52|320
1581436200000|2020-02-11 15:50:00|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|289
1581436500000|2020-02-11 15:55:00|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|254
1581436800000|2020-02-11 16:00:00|15.6|15.52|15.65|15.57|15.66|15.58|15.6|15.52|387
1581437100000|2020-02-11 16:05:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|84
1581437400000|2020-02-11 16:10:00|15.7|15.62|15.71|15.63|15.71|15.63|15.66|15.58|523
1581437700000|2020-02-11 16:15:00|15.7|15.62|15.66|15.58|15.71|15.63|15.66|15.58|159
1581438000000|2020-02-11 16:20:00|15.7|15.62|15.7|15.62|15.71|15.63|15.66|15.58|532
1581438300000|2020-02-11 16:25:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|219
1581438600000|2020-02-11 16:30:00|15.76|15.68|15.76|15.68|15.78|15.7|15.71|15.63|352
1581438900000|2020-02-11 16:35:00|15.71|15.63|15.78|15.7|15.78|15.7|15.71|15.63|424
1581439200000|2020-02-11 16:40:00|15.77|15.69|15.68|15.6|15.78|15.7|15.68|15.6|524
1581439500000|2020-02-11 16:45:00|15.71|15.63|15.66|15.58|15.71|15.63|15.66|15.58|353
1581439800000|2020-02-11 16:50:00|15.68|15.6|15.68|15.6|15.71|15.63|15.68|15.6|121
1581440100000|2020-02-11 16:55:00|15.67|15.59|15.71|15.63|15.71|15.63|15.66|15.58|328
1581440400000|2020-02-11 17:00:00|15.7|15.62|15.66|15.58|15.71|15.63|15.66|15.58|610
1581440700000|2020-02-11 17:05:00|15.7|15.62|15.71|15.63|15.71|15.63|15.66|15.58|204
1581441000000|2020-02-11 17:10:00|15.7|15.62|15.7|15.62|15.7|15.62|15.66|15.58|128
1581441300000|2020-02-11 17:15:00|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|187
1581441600000|2020-02-11 17:20:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|447
1581441900000|2020-02-11 17:25:00|||||||||131
1581442200000|2020-02-11 17:30:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|226
1581442500000|2020-02-11 17:35:00|15.66|15.58|15.65|15.57|15.66|15.58|15.65|15.57|458
1581442800000|2020-02-11 17:40:00|15.66|15.58|15.66|15.58|15.66|15.58|15.65|15.57|400
1581443100000|2020-02-11 17:45:00|15.7|15.62|15.66|15.58|15.7|15.62|15.66|15.58|79
1581443400000|2020-02-11 17:50:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|336
1581443700000|2020-02-11 17:55:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|528
1581444000000|2020-02-11 18:00:00|15.64|15.56|15.64|15.56|15.64|15.56|15.6|15.52|134
1581444300000|2020-02-11 18:05:00|15.62|15.54|15.6|15.52|15.64|15.56|15.6|15.52|45
1581444600000|2020-02-11 18:10:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|150
1581444900000|2020-02-11 18:15:00|15.65|15.57|15.64|15.56|15.65|15.57|15.64|15.56|535
1581445200000|2020-02-11 18:20:00|15.65|15.57|15.65|15.57|15.65|15.57|15.64|15.56|258
1581445500000|2020-02-11 18:25:00|||||||||72
1581445800000|2020-02-11 18:30:00|15.64|15.56|15.65|15.57|15.67|15.59|15.64|15.56|118
1581446100000|2020-02-11 18:35:00|||||||||38
1581446400000|2020-02-11 18:40:00|||||||||36
1581446700000|2020-02-11 18:45:00|15.67|15.59|15.67|15.59|15.67|15.59|15.65|15.57|164
1581447000000|2020-02-11 18:50:00|15.7|15.62|15.77|15.69|15.77|15.69|15.7|15.62|213
1581447300000|2020-02-11 18:55:00|15.73|15.65|15.72|15.64|15.77|15.69|15.72|15.64|325
1581447600000|2020-02-11 19:00:00|15.7|15.62|15.77|15.69|15.77|15.69|15.7|15.62|136
1581447900000|2020-02-11 19:05:00|15.75|15.67|15.77|15.69|15.78|15.7|15.72|15.64|427
1581448200000|2020-02-11 19:10:00|15.75|15.67|15.77|15.69|15.77|15.69|15.72|15.64|109
1581448500000|2020-02-11 19:15:00|15.75|15.67|15.77|15.69|15.77|15.69|15.72|15.64|186
1581448800000|2020-02-11 19:20:00|15.78|15.7|15.82|15.74|15.83|15.75|15.78|15.7|550
1581449100000|2020-02-11 19:25:00|15.78|15.7|15.78|15.7|15.83|15.75|15.77|15.69|231
1581449400000|2020-02-11 19:30:00|15.77|15.69|15.77|15.69|15.82|15.74|15.77|15.69|247
1581449700000|2020-02-11 19:35:00|15.76|15.68|15.77|15.69|15.77|15.69|15.72|15.64|231
1581450000000|2020-02-11 19:40:00|15.72|15.64|15.72|15.64|15.78|15.7|15.72|15.64|312
1581450300000|2020-02-11 19:45:00|15.73|15.65|15.73|15.65|15.77|15.69|15.72|15.64|222
1581450600000|2020-02-11 19:50:00|15.72|15.64|15.78|15.7|15.78|15.7|15.72|15.64|386
1581450900000|2020-02-11 19:55:00|15.79|15.71|15.83|15.75|15.84|15.76|15.79|15.71|702
1581451200000|2020-02-11 20:00:00|15.81|15.73|15.85|15.77|15.89|15.81|15.78|15.7|666
1581451500000|2020-02-11 20:05:00|15.84|15.76|15.89|15.81|15.9|15.82|15.84|15.76|774
1581451800000|2020-02-11 20:10:00|15.9|15.82|15.95|15.87|15.95|15.87|15.89|15.81|621
1581452100000|2020-02-11 20:15:00|15.96|15.88|15.96|15.88|15.97|15.89|15.9|15.82|1241
1581452400000|2020-02-11 20:20:00|15.91|15.83|15.85|15.77|15.96|15.88|15.85|15.77|635
1581452700000|2020-02-11 20:25:00|15.89|15.81|15.86|15.78|15.9|15.82|15.85|15.77|437
1581453000000|2020-02-11 20:30:00|15.85|15.77|15.91|15.83|15.91|15.83|15.85|15.77|699
1581453300000|2020-02-11 20:35:00|15.9|15.82|15.9|15.82|15.91|15.83|15.85|15.77|1057
1581453600000|2020-02-11 20:40:00|15.89|15.81|15.89|15.81|15.9|15.82|15.84|15.76|610
1581453900000|2020-02-11 20:45:00|15.85|15.77|15.95|15.87|15.95|15.87|15.85|15.77|756
1581454200000|2020-02-11 20:50:00|15.94|15.86|15.89|15.81|15.95|15.87|15.88|15.8|502
1581454500000|2020-02-11 20:55:00|15.94|15.86|15.95|15.87|16|15.92|15.94|15.86|987
1581454800000|2020-02-11 21:00:00|15.94|15.86|15.94|15.86|15.95|15.87|15.92|15.84|979
1581455100000|2020-02-11 21:05:00|15.95|15.87|15.95|15.87|15.95|15.87|15.95|15.87|999
1581455400000|2020-02-11 21:10:00|15.94|15.86|15.9|15.82|15.95|15.87|15.9|15.82|1339
1581456600000|2020-02-11 21:30:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|600
1581456900000|2020-02-11 21:35:00|||||||||189
1581457200000|2020-02-11 21:40:00|15.94|15.86|15.94|15.86|15.95|15.87|15.9|15.82|84
1581457500000|2020-02-11 21:45:00|15.92|15.84|15.9|15.82|15.92|15.84|15.9|15.82|5
1581457800000|2020-02-11 21:50:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|137
1581458100000|2020-02-11 21:55:00|||||||||79
1581462000000|2020-02-11 23:00:00|15.88|15.8|15.89|15.81|15.9|15.82|15.88|15.8|43
1581462300000|2020-02-11 23:05:00|15.85|15.77|15.85|15.77|15.85|15.77|15.85|15.77|9
1581462600000|2020-02-11 23:10:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|96
1581462900000|2020-02-11 23:15:00|||||||||6
1581463200000|2020-02-11 23:20:00|||||||||4
1581463500000|2020-02-11 23:25:00|||||||||7
1581463800000|2020-02-11 23:30:00|||||||||4
1581464100000|2020-02-11 23:35:00|15.83|15.75|15.83|15.75|15.84|15.76|15.83|15.75|74
1581464400000|2020-02-11 23:40:00|15.84|15.76|15.84|15.76|15.84|15.76|15.83|15.75|4
1581464700000|2020-02-11 23:45:00|||||||||6
1581465000000|2020-02-11 23:50:00|||||||||4
1581465300000|2020-02-11 23:55:00|||||||||6
1581465600000|2020-02-12 00:00:00|15.83|15.75|15.89|15.81|15.89|15.81|15.83|15.75|45
1581465900000|2020-02-12 00:05:00|15.9|15.82|15.85|15.77|15.9|15.82|15.84|15.76|80
1581466200000|2020-02-12 00:10:00|15.87|15.79|15.85|15.77|15.9|15.82|15.85|15.77|37
1581466500000|2020-02-12 00:15:00|15.89|15.81|15.89|15.81|15.89|15.81|15.85|15.77|4
1581466800000|2020-02-12 00:20:00|15.87|15.79|15.9|15.82|15.9|15.82|15.87|15.79|39
1581467100000|2020-02-12 00:25:00|15.89|15.81|15.89|15.81|15.89|15.81|15.85|15.77|51
1581467400000|2020-02-12 00:30:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|2
1581467700000|2020-02-12 00:35:00|||||||||4
1581468300000|2020-02-12 00:45:00|15.91|15.83|15.95|15.87|15.95|15.87|15.91|15.83|114
1581468600000|2020-02-12 00:50:00|15.91|15.83|15.9|15.82|15.95|15.87|15.9|15.82|51
1581469200000|2020-02-12 01:00:00|15.89|15.81|15.84|15.76|15.9|15.82|15.84|15.76|30
1581469500000|2020-02-12 01:05:00|||||||||8
1581469800000|2020-02-12 01:10:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|10
1581470100000|2020-02-12 01:15:00|||||||||3
1581470400000|2020-02-12 01:20:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|115
1581470700000|2020-02-12 01:25:00|15.87|15.79|15.89|15.81|15.89|15.81|15.84|15.76|92
1581471000000|2020-02-12 01:30:00|15.9|15.82|15.9|15.82|15.9|15.82|15.9|15.82|1
1581471300000|2020-02-12 01:35:00|||||||||6
1581471600000|2020-02-12 01:40:00|15.89|15.81|15.84|15.76|15.9|15.82|15.84|15.76|19
1581471900000|2020-02-12 01:45:00|||||||||4
1581472200000|2020-02-12 01:50:00|15.85|15.77|15.89|15.81|15.89|15.81|15.85|15.77|4
1581472500000|2020-02-12 01:55:00|15.87|15.79|15.84|15.76|15.89|15.81|15.84|15.76|11
1581472800000|2020-02-12 02:00:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|1
1581473100000|2020-02-12 02:05:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|2
1581473400000|2020-02-12 02:10:00|||||||||2
1581474600000|2020-02-12 02:30:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|36
1581474900000|2020-02-12 02:35:00|||||||||1
1581475800000|2020-02-12 02:50:00|15.85|15.77|15.87|15.79|15.89|15.81|15.85|15.77|20
1581476100000|2020-02-12 02:55:00|15.85|15.77|15.84|15.76|15.85|15.77|15.84|15.76|7
1581477000000|2020-02-12 03:10:00|||||||||2
1581477600000|2020-02-12 03:20:00|||||||||17
1581477900000|2020-02-12 03:25:00|||||||||45
1581478200000|2020-02-12 03:30:00|15.83|15.75|15.84|15.76|15.84|15.76|15.83|15.75|4
1581478500000|2020-02-12 03:35:00|||||||||15
1581478800000|2020-02-12 03:40:00|||||||||2
1581479100000|2020-02-12 03:45:00|||||||||1
1581479400000|2020-02-12 03:50:00|15.83|15.75|15.79|15.71|15.83|15.75|15.79|15.71|9
1581479700000|2020-02-12 03:55:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|0
1581480300000|2020-02-12 04:05:00|||||||||4
1581480600000|2020-02-12 04:10:00|15.79|15.71|15.83|15.75|15.83|15.75|15.79|15.71|0
1581480900000|2020-02-12 04:15:00|15.81|15.73|15.83|15.75|15.83|15.75|15.81|15.73|5
1581481200000|2020-02-12 04:20:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|0
1581481500000|2020-02-12 04:25:00|||||||||3
1581481800000|2020-02-12 04:30:00|||||||||1
1581482700000|2020-02-12 04:45:00|15.78|15.7|15.78|15.7|15.79|15.71|15.78|15.7|25
1581483300000|2020-02-12 04:55:00|||||||||2
1581483600000|2020-02-12 05:00:00|||||||||13
1581483900000|2020-02-12 05:05:00|||||||||2
1581484200000|2020-02-12 05:10:00|||||||||6
1581485400000|2020-02-12 05:30:00|||||||||1
1581485700000|2020-02-12 05:35:00|||||||||2
1581486600000|2020-02-12 05:50:00|||||||||6
1581486900000|2020-02-12 05:55:00|||||||||3
1581487200000|2020-02-12 06:00:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|62
1581487500000|2020-02-12 06:05:00|||||||||13
1581487800000|2020-02-12 06:10:00|15.73|15.65|15.77|15.69|15.77|15.69|15.73|15.65|4
1581488400000|2020-02-12 06:20:00|15.73|15.65|15.77|15.69|15.77|15.69|15.73|15.65|229
1581488700000|2020-02-12 06:25:00|||||||||11
1581489000000|2020-02-12 06:30:00|||||||||1
1581489600000|2020-02-12 06:40:00|||||||||8
1581489900000|2020-02-12 06:45:00|||||||||5
1581490800000|2020-02-12 07:00:00|15.73|15.65|15.73|15.65|15.73|15.65|15.72|15.64|46
1581491100000|2020-02-12 07:05:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|1
1581491400000|2020-02-12 07:10:00|15.78|15.7|15.78|15.7|15.78|15.7|15.77|15.69|90
1581491700000|2020-02-12 07:15:00|15.77|15.69|15.73|15.65|15.77|15.69|15.73|15.65|1
1581492000000|2020-02-12 07:20:00|||||||||4
1581492600000|2020-02-12 07:30:00|||||||||2
1581492900000|2020-02-12 07:35:00|||||||||7
1581493200000|2020-02-12 07:40:00|||||||||26
1581494100000|2020-02-12 07:55:00|15.77|15.69|15.78|15.7|15.78|15.7|15.73|15.65|11
1581494400000|2020-02-12 08:00:00|15.77|15.69|15.73|15.65|15.78|15.7|15.73|15.65|78
1581494700000|2020-02-12 08:05:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|29
1581495000000|2020-02-12 08:10:00|||||||||4
1581495300000|2020-02-12 08:15:00|15.77|15.69|15.78|15.7|15.78|15.7|15.77|15.69|11
1581495600000|2020-02-12 08:20:00|15.77|15.69|15.78|15.7|15.78|15.7|15.73|15.65|5
1581495900000|2020-02-12 08:25:00|15.77|15.69|15.72|15.64|15.77|15.69|15.72|15.64|28
1581496200000|2020-02-12 08:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.62|15.54|169
1581496500000|2020-02-12 08:35:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|77
1581496800000|2020-02-12 08:40:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|38
1581497100000|2020-02-12 08:45:00|||||||||22
1581497400000|2020-02-12 08:50:00|15.68|15.6|15.68|15.6|15.68|15.6|15.66|15.58|63
1581497700000|2020-02-12 08:55:00|||||||||2
1581498000000|2020-02-12 09:00:00|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|17
1581498300000|2020-02-12 09:05:00|15.69|15.61|15.69|15.61|15.69|15.61|15.68|15.6|10
1581498600000|2020-02-12 09:10:00|||||||||2
1581498900000|2020-02-12 09:15:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|29
1581499200000|2020-02-12 09:20:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|3
1581499500000|2020-02-12 09:25:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|60
1581499800000|2020-02-12 09:30:00|||||||||27
1581500100000|2020-02-12 09:35:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|4
1581500400000|2020-02-12 09:40:00|||||||||1
1581500700000|2020-02-12 09:45:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|11
1581501300000|2020-02-12 09:55:00|||||||||10
1581501600000|2020-02-12 10:00:00|15.74|15.66|15.74|15.66|15.74|15.66|15.73|15.65|56
1581501900000|2020-02-12 10:05:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|78
1581502200000|2020-02-12 10:10:00|||||||||28
1581502500000|2020-02-12 10:15:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|24
1581502800000|2020-02-12 10:20:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|4
1581503100000|2020-02-12 10:25:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|13
1581503400000|2020-02-12 10:30:00|||||||||7
1581503700000|2020-02-12 10:35:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|29
1581504000000|2020-02-12 10:40:00|15.73|15.65|15.73|15.65|15.74|15.66|15.73|15.65|15
1581504300000|2020-02-12 10:45:00|||||||||5
1581504600000|2020-02-12 10:50:00|||||||||10
1581504900000|2020-02-12 10:55:00|15.68|15.6|15.68|15.6|15.73|15.65|15.68|15.6|45
1581505200000|2020-02-12 11:00:00|15.69|15.61|15.68|15.6|15.71|15.63|15.68|15.6|10
1581505500000|2020-02-12 11:05:00|||||||||30
1581505800000|2020-02-12 11:10:00|||||||||4
1581506100000|2020-02-12 11:15:00|||||||||7
1581506400000|2020-02-12 11:20:00|||||||||29
1581506700000|2020-02-12 11:25:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|76
1581507000000|2020-02-12 11:30:00|||||||||4
1581507300000|2020-02-12 11:35:00|||||||||5
1581507600000|2020-02-12 11:40:00|||||||||8
1581507900000|2020-02-12 11:45:00|||||||||6
1581508200000|2020-02-12 11:50:00|||||||||4
1581508500000|2020-02-12 11:55:00|||||||||4
1581508800000|2020-02-12 12:00:00|||||||||6
1581509100000|2020-02-12 12:05:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|132
1581509400000|2020-02-12 12:10:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|127
1581509700000|2020-02-12 12:15:00|||||||||5
1581510000000|2020-02-12 12:20:00|||||||||5
1581510300000|2020-02-12 12:25:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|14
1581510600000|2020-02-12 12:30:00|||||||||6
1581510900000|2020-02-12 12:35:00|||||||||4
1581511200000|2020-02-12 12:40:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|5
1581511500000|2020-02-12 12:45:00|15.68|15.6|15.73|15.65|15.74|15.66|15.68|15.6|134
1581511800000|2020-02-12 12:50:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|4
1581512100000|2020-02-12 12:55:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|79
1581512400000|2020-02-12 13:00:00|||||||||4
1581512700000|2020-02-12 13:05:00|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|67
1581513000000|2020-02-12 13:10:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|181
1581513300000|2020-02-12 13:15:00|||||||||8
1581513600000|2020-02-12 13:20:00|||||||||15
1581513900000|2020-02-12 13:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|66
1581514200000|2020-02-12 13:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|124
1581514500000|2020-02-12 13:35:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|41
1581514800000|2020-02-12 13:40:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|29
1581515100000|2020-02-12 13:45:00|||||||||7
1581515400000|2020-02-12 13:50:00|||||||||51
1581515700000|2020-02-12 13:55:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|111
1581516000000|2020-02-12 14:00:00|15.67|15.59|15.67|15.59|15.68|15.6|15.63|15.55|468
1581516300000|2020-02-12 14:05:00|15.65|15.57|15.67|15.59|15.67|15.59|15.65|15.57|122
1581516600000|2020-02-12 14:10:00|||||||||12
1581516900000|2020-02-12 14:15:00|||||||||27
1581517200000|2020-02-12 14:20:00|||||||||42
1581517500000|2020-02-12 14:25:00|||||||||110
1581517800000|2020-02-12 14:30:00|15.68|15.6|15.62|15.54|15.68|15.6|15.62|15.54|1270
1581518100000|2020-02-12 14:35:00|15.63|15.55|15.67|15.59|15.67|15.59|15.62|15.54|746
1581518400000|2020-02-12 14:40:00|15.68|15.6|15.68|15.6|15.72|15.64|15.68|15.6|349
1581518700000|2020-02-12 14:45:00|15.67|15.59|15.68|15.6|15.72|15.64|15.63|15.55|326
1581519000000|2020-02-12 14:50:00|15.7|15.62|15.73|15.65|15.77|15.69|15.68|15.6|455
1581519300000|2020-02-12 14:55:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|488
1581519600000|2020-02-12 15:00:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|712
1581519900000|2020-02-12 15:05:00|15.72|15.64|15.72|15.64|15.73|15.65|15.68|15.6|977
1581520200000|2020-02-12 15:10:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|480
1581520500000|2020-02-12 15:15:00|15.7|15.62|15.68|15.6|15.73|15.65|15.68|15.6|253
1581520800000|2020-02-12 15:20:00|15.67|15.59|15.72|15.64|15.73|15.65|15.67|15.59|1448
1581521100000|2020-02-12 15:25:00|15.71|15.63|15.71|15.63|15.71|15.63|15.71|15.63|1127
1581521400000|2020-02-12 15:30:00|15.72|15.64|15.72|15.64|15.72|15.64|15.67|15.59|579
1581521700000|2020-02-12 15:35:00|15.71|15.63|15.67|15.59|15.72|15.64|15.67|15.59|390
1581522000000|2020-02-12 15:40:00|15.68|15.6|15.68|15.6|15.72|15.64|15.67|15.59|791
1581522300000|2020-02-12 15:45:00|15.67|15.59|15.67|15.59|15.68|15.6|15.67|15.59|282
1581522600000|2020-02-12 15:50:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|567
1581522900000|2020-02-12 15:55:00|15.66|15.58|15.66|15.58|15.67|15.59|15.66|15.58|903
1581523200000|2020-02-12 16:00:00|15.65|15.57|15.6|15.52|15.66|15.58|15.56|15.48|1749
1581523500000|2020-02-12 16:05:00|15.58|15.5|15.6|15.52|15.6|15.52|15.55|15.47|895
1581523800000|2020-02-12 16:10:00|15.61|15.53|15.6|15.52|15.61|15.53|15.6|15.52|713
1581524100000|2020-02-12 16:15:00|15.61|15.53|15.6|15.52|15.65|15.57|15.6|15.52|385
1581524400000|2020-02-12 16:20:00|15.55|15.47|15.54|15.46|15.6|15.52|15.54|15.46|498
1581524700000|2020-02-12 16:25:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|247
1581525000000|2020-02-12 16:30:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|105
1581525300000|2020-02-12 16:35:00|||||||||223
1581525600000|2020-02-12 16:40:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|79
1581525900000|2020-02-12 16:45:00|15.54|15.46|15.5|15.42|15.54|15.46|15.5|15.42|535
1581526200000|2020-02-12 16:50:00|||||||||95
1581526500000|2020-02-12 16:55:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|119
1581526800000|2020-02-12 17:00:00|15.5|15.42|15.49|15.41|15.54|15.46|15.49|15.41|275
1581527100000|2020-02-12 17:05:00|15.53|15.45|15.49|15.41|15.54|15.46|15.49|15.41|354
1581527400000|2020-02-12 17:10:00|15.54|15.46|15.49|15.41|15.54|15.46|15.49|15.41|526
1581527700000|2020-02-12 17:15:00|||||||||142
1581528000000|2020-02-12 17:20:00|||||||||249
1581528300000|2020-02-12 17:25:00|||||||||176
1581528600000|2020-02-12 17:30:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|680
1581528900000|2020-02-12 17:35:00|||||||||102
1581529200000|2020-02-12 17:40:00|15.49|15.41|15.49|15.41|15.49|15.41|15.49|15.41|150
1581529500000|2020-02-12 17:45:00|15.48|15.4|15.49|15.41|15.49|15.41|15.48|15.4|317
1581529800000|2020-02-12 17:50:00|15.5|15.42|15.54|15.46|15.54|15.46|15.5|15.42|132
1581530100000|2020-02-12 17:55:00|15.55|15.47|15.54|15.46|15.55|15.47|15.54|15.46|178
1581530400000|2020-02-12 18:00:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|166
1581530700000|2020-02-12 18:05:00|15.54|15.46|15.5|15.42|15.54|15.46|15.5|15.42|234
1581531000000|2020-02-12 18:10:00|15.55|15.47|15.5|15.42|15.55|15.47|15.5|15.42|261
1581531300000|2020-02-12 18:15:00|||||||||67
1581531600000|2020-02-12 18:20:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|184
1581531900000|2020-02-12 18:25:00|15.56|15.48|15.55|15.47|15.56|15.48|15.55|15.47|404
1581532200000|2020-02-12 18:30:00|15.5|15.42|15.5|15.42|15.51|15.43|15.5|15.42|224
1581532500000|2020-02-12 18:35:00|15.49|15.41|15.49|15.41|15.5|15.42|15.49|15.41|660
1581532800000|2020-02-12 18:40:00|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|65
1581533100000|2020-02-12 18:45:00|15.5|15.42|15.49|15.41|15.5|15.42|15.49|15.41|167
1581533400000|2020-02-12 18:50:00|15.45|15.37|15.45|15.37|15.49|15.41|15.44|15.36|253
1581533700000|2020-02-12 18:55:00|15.44|15.36|15.39|15.31|15.44|15.36|15.39|15.31|668
1581534000000|2020-02-12 19:00:00|||||||||369
1581534300000|2020-02-12 19:05:00|15.34|15.26|15.34|15.26|15.34|15.26|15.34|15.26|631
1581534600000|2020-02-12 19:10:00|15.39|15.31|15.39|15.31|15.39|15.31|15.38|15.3|236
1581534900000|2020-02-12 19:15:00|15.38|15.3|15.34|15.26|15.39|15.31|15.34|15.26|458
1581535200000|2020-02-12 19:20:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|196
1581535500000|2020-02-12 19:25:00|15.33|15.25|15.34|15.26|15.34|15.26|15.33|15.25|294
1581535800000|2020-02-12 19:30:00|15.33|15.25|15.33|15.25|15.34|15.26|15.29|15.21|523
1581536100000|2020-02-12 19:35:00|15.29|15.21|15.28|15.2|15.29|15.21|15.28|15.2|201
1581536400000|2020-02-12 19:40:00|15.27|15.19|15.24|15.16|15.28|15.2|15.23|15.15|787
1581536700000|2020-02-12 19:45:00|||||||||509
1581537000000|2020-02-12 19:50:00|15.29|15.21|15.29|15.21|15.29|15.21|15.29|15.21|336
1581537300000|2020-02-12 19:55:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|642
1581537600000|2020-02-12 20:00:00|15.25|15.17|15.29|15.21|15.29|15.21|15.25|15.17|1147
1581537900000|2020-02-12 20:05:00|||||||||319
1581538200000|2020-02-12 20:10:00|15.3|15.22|15.29|15.21|15.34|15.26|15.29|15.21|522
1581538500000|2020-02-12 20:15:00|15.3|15.22|15.29|15.21|15.3|15.22|15.29|15.21|303
1581538800000|2020-02-12 20:20:00|15.25|15.17|15.24|15.16|15.25|15.17|15.24|15.16|162
1581539100000|2020-02-12 20:25:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|571
1581539400000|2020-02-12 20:30:00|15.2|15.12|15.24|15.16|15.24|15.16|15.19|15.11|789
1581539700000|2020-02-12 20:35:00|15.2|15.12|15.19|15.11|15.2|15.12|15.19|15.11|679
1581540000000|2020-02-12 20:40:00|||||||||388
1581540300000|2020-02-12 20:45:00|||||||||271
1581540600000|2020-02-12 20:50:00|15.18|15.1|15.18|15.1|15.19|15.11|15.14|15.06|913
1581540900000|2020-02-12 20:55:00|15.19|15.11|15.19|15.11|15.2|15.12|15.19|15.11|1456
1581541200000|2020-02-12 21:00:00|||||||||632
1581541500000|2020-02-12 21:05:00|15.18|15.1|15.19|15.11|15.19|15.11|15.18|15.1|1381
1581541800000|2020-02-12 21:10:00|15.18|15.1|15.21|15.13|15.21|15.13|15.16|15.08|3013
1581543000000|2020-02-12 21:30:00|15.17|15.09|15.17|15.09|15.17|15.09|15.17|15.09|334
1581543300000|2020-02-12 21:35:00|||||||||176
1581543600000|2020-02-12 21:40:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|211
1581543900000|2020-02-12 21:45:00|||||||||10
1581544200000|2020-02-12 21:50:00|||||||||192
1581544500000|2020-02-12 21:55:00|||||||||196
1581548400000|2020-02-12 23:00:00|15.17|15.09|15.21|15.13|15.21|15.13|15.17|15.09|90
1581548700000|2020-02-12 23:05:00|||||||||1
1581549000000|2020-02-12 23:10:00|||||||||1
1581549300000|2020-02-12 23:15:00|||||||||5
1581549600000|2020-02-12 23:20:00|||||||||1
1581550200000|2020-02-12 23:30:00|||||||||2
1581551100000|2020-02-12 23:45:00|15.2|15.12|15.35|15.27|15.37|15.29|15.2|15.12|176
1581551400000|2020-02-12 23:50:00|15.33|15.25|15.44|15.36|15.49|15.41|15.21|15.13|260
1581551700000|2020-02-12 23:55:00|15.46|15.38|15.44|15.36|15.52|15.44|15.39|15.31|247
1581552000000|2020-02-13 00:00:00|15.47|15.39|15.43|15.35|15.49|15.41|15.39|15.31|64
1581552300000|2020-02-13 00:05:00|15.44|15.36|15.38|15.3|15.44|15.36|15.37|15.29|131
1581552600000|2020-02-13 00:10:00|15.37|15.29|15.38|15.3|15.38|15.3|15.33|15.25|60
1581552900000|2020-02-13 00:15:00|15.37|15.29|15.38|15.3|15.43|15.35|15.33|15.25|78
1581553200000|2020-02-13 00:20:00|15.42|15.34|15.38|15.3|15.43|15.35|15.38|15.3|26
1581553500000|2020-02-13 00:25:00|15.39|15.31|15.44|15.36|15.44|15.36|15.38|15.3|47
1581553800000|2020-02-13 00:30:00|15.48|15.4|15.44|15.36|15.49|15.41|15.43|15.35|122
1581554100000|2020-02-13 00:35:00|15.45|15.37|15.51|15.43|15.51|15.43|15.45|15.37|146
1581554400000|2020-02-13 00:40:00|15.55|15.47|15.56|15.48|15.56|15.48|15.5|15.42|239
1581554700000|2020-02-13 00:45:00|15.55|15.47|15.51|15.43|15.55|15.47|15.51|15.43|217
1581555000000|2020-02-13 00:50:00|15.54|15.46|15.5|15.42|15.54|15.46|15.5|15.42|55
1581555300000|2020-02-13 00:55:00|15.51|15.43|15.45|15.37|15.51|15.43|15.45|15.37|70
1581555600000|2020-02-13 01:00:00|15.47|15.39|15.39|15.31|15.47|15.39|15.39|15.31|32
1581555900000|2020-02-13 01:05:00|15.38|15.3|15.34|15.26|15.38|15.3|15.33|15.25|124
1581556200000|2020-02-13 01:10:00|15.33|15.25|15.39|15.31|15.39|15.31|15.33|15.25|28
1581556500000|2020-02-13 01:15:00|15.38|15.3|15.38|15.3|15.39|15.31|15.33|15.25|107
1581556800000|2020-02-13 01:20:00|15.35|15.27|15.33|15.25|15.38|15.3|15.33|15.25|40
1581557100000|2020-02-13 01:25:00|||||||||50
1581557400000|2020-02-13 01:30:00|15.35|15.27|15.38|15.3|15.38|15.3|15.33|15.25|30
1581557700000|2020-02-13 01:35:00|15.36|15.28|15.38|15.3|15.38|15.3|15.33|15.25|68
1581558000000|2020-02-13 01:40:00|15.37|15.29|15.37|15.29|15.39|15.31|15.37|15.29|81
1581558300000|2020-02-13 01:45:00|15.33|15.25|15.32|15.24|15.37|15.29|15.32|15.24|31
1581558600000|2020-02-13 01:50:00|15.33|15.25|15.37|15.29|15.37|15.29|15.32|15.24|2
1581558900000|2020-02-13 01:55:00|15.38|15.3|15.38|15.3|15.38|15.3|15.37|15.29|20
1581559200000|2020-02-13 02:00:00|15.39|15.31|15.39|15.31|15.43|15.35|15.39|15.31|3
1581559500000|2020-02-13 02:05:00|15.38|15.3|15.38|15.3|15.39|15.31|15.38|15.3|75
1581559800000|2020-02-13 02:10:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|20
1581560100000|2020-02-13 02:15:00|||||||||3
1581561000000|2020-02-13 02:30:00|15.39|15.31|15.38|15.3|15.39|15.31|15.38|15.3|10
1581561300000|2020-02-13 02:35:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|38
1581561600000|2020-02-13 02:40:00|||||||||1
1581561900000|2020-02-13 02:45:00|||||||||3
1581562200000|2020-02-13 02:50:00|||||||||1
1581562500000|2020-02-13 02:55:00|15.39|15.31|15.39|15.31|15.39|15.31|15.39|15.31|3
1581562800000|2020-02-13 03:00:00|15.38|15.3|15.39|15.31|15.39|15.31|15.38|15.3|22
1581563400000|2020-02-13 03:10:00|||||||||3
1581564000000|2020-02-13 03:20:00|||||||||18
1581564300000|2020-02-13 03:25:00|15.44|15.36|15.44|15.36|15.44|15.36|15.44|15.36|2
1581564600000|2020-02-13 03:30:00|||||||||8
1581564900000|2020-02-13 03:35:00|||||||||1
1581565200000|2020-02-13 03:40:00|||||||||25
1581565500000|2020-02-13 03:45:00|||||||||4
1581565800000|2020-02-13 03:50:00|||||||||8
1581566100000|2020-02-13 03:55:00|||||||||4
1581566400000|2020-02-13 04:00:00|||||||||13
1581566700000|2020-02-13 04:05:00|||||||||1
1581567000000|2020-02-13 04:10:00|||||||||74
1581567300000|2020-02-13 04:15:00|15.45|15.37|15.45|15.37|15.45|15.37|15.45|15.37|2
1581567600000|2020-02-13 04:20:00|15.44|15.36|15.45|15.37|15.45|15.37|15.44|15.36|5
1581567900000|2020-02-13 04:25:00|15.5|15.42|15.5|15.42|15.5|15.42|15.45|15.37|66
1581568500000|2020-02-13 04:35:00|||||||||1
1581568800000|2020-02-13 04:40:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|4
1581569100000|2020-02-13 04:45:00|||||||||8
1581569400000|2020-02-13 04:50:00|||||||||1
1581569700000|2020-02-13 04:55:00|||||||||18
1581570000000|2020-02-13 05:00:00|||||||||3
1581570300000|2020-02-13 05:05:00|||||||||12
1581570600000|2020-02-13 05:10:00|||||||||2
1581570900000|2020-02-13 05:15:00|||||||||3
1581571200000|2020-02-13 05:20:00|||||||||2
1581571500000|2020-02-13 05:25:00|||||||||1
1581571800000|2020-02-13 05:30:00|||||||||7
1581572100000|2020-02-13 05:35:00|||||||||9
1581572400000|2020-02-13 05:40:00|||||||||13
1581572700000|2020-02-13 05:45:00|||||||||49
1581573300000|2020-02-13 05:55:00|||||||||1
1581573600000|2020-02-13 06:00:00|||||||||1
1581574200000|2020-02-13 06:10:00|15.51|15.43|15.55|15.47|15.55|15.47|15.51|15.43|20
1581574500000|2020-02-13 06:15:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|14
1581574800000|2020-02-13 06:20:00|15.55|15.47|15.55|15.47|15.55|15.47|15.55|15.47|0
1581575100000|2020-02-13 06:25:00|15.51|15.43|15.51|15.43|15.55|15.47|15.5|15.42|38
1581575400000|2020-02-13 06:30:00|15.5|15.42|15.55|15.47|15.55|15.47|15.5|15.42|1
1581575700000|2020-02-13 06:35:00|||||||||7
1581576000000|2020-02-13 06:40:00|||||||||7
1581576300000|2020-02-13 06:45:00|||||||||13
1581576600000|2020-02-13 06:50:00|||||||||9
1581576900000|2020-02-13 06:55:00|15.6|15.52|15.56|15.48|15.6|15.52|15.56|15.48|47
1581577200000|2020-02-13 07:00:00|15.58|15.5|15.61|15.53|15.65|15.57|15.58|15.5|93
1581577500000|2020-02-13 07:05:00|15.6|15.52|15.56|15.48|15.6|15.52|15.56|15.48|44
1581577800000|2020-02-13 07:10:00|15.6|15.52|15.61|15.53|15.61|15.53|15.56|15.48|71
1581578100000|2020-02-13 07:15:00|||||||||8
1581578400000|2020-02-13 07:20:00|||||||||266
1581578700000|2020-02-13 07:25:00|15.6|15.52|15.56|15.48|15.61|15.53|15.56|15.48|20
1581579000000|2020-02-13 07:30:00|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|28
1581579600000|2020-02-13 07:40:00|15.57|15.49|15.61|15.53|15.61|15.53|15.56|15.48|38
1581579900000|2020-02-13 07:45:00|||||||||12
1581580200000|2020-02-13 07:50:00|15.62|15.54|15.62|15.54|15.62|15.54|15.61|15.53|9
1581580500000|2020-02-13 07:55:00|15.61|15.53|15.66|15.58|15.67|15.59|15.61|15.53|45
1581580800000|2020-02-13 08:00:00|15.64|15.56|15.66|15.58|15.66|15.58|15.61|15.53|35
1581581100000|2020-02-13 08:05:00|15.64|15.56|15.61|15.53|15.66|15.58|15.61|15.53|70
1581581400000|2020-02-13 08:10:00|15.62|15.54|15.61|15.53|15.62|15.54|15.61|15.53|122
1581581700000|2020-02-13 08:15:00|15.62|15.54|15.61|15.53|15.62|15.54|15.61|15.53|7
1581582000000|2020-02-13 08:20:00|15.56|15.48|15.55|15.47|15.61|15.53|15.55|15.47|95
1581582300000|2020-02-13 08:25:00|15.56|15.48|15.56|15.48|15.58|15.5|15.55|15.47|44
1581582600000|2020-02-13 08:30:00|15.55|15.47|15.61|15.53|15.61|15.53|15.55|15.47|28
1581582900000|2020-02-13 08:35:00|15.65|15.57|15.66|15.58|15.66|15.58|15.61|15.53|26
1581583200000|2020-02-13 08:40:00|15.67|15.59|15.66|15.58|15.67|15.59|15.66|15.58|109
1581583500000|2020-02-13 08:45:00|15.65|15.57|15.66|15.58|15.66|15.58|15.65|15.57|81
1581583800000|2020-02-13 08:50:00|15.67|15.59|15.67|15.59|15.67|15.59|15.66|15.58|12
1581584100000|2020-02-13 08:55:00|15.66|15.58|15.67|15.59|15.67|15.59|15.66|15.58|7
1581584400000|2020-02-13 09:00:00|||||||||15
1581584700000|2020-02-13 09:05:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|49
1581585000000|2020-02-13 09:10:00|15.71|15.63|15.67|15.59|15.72|15.64|15.67|15.59|66
1581585300000|2020-02-13 09:15:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|36
1581585600000|2020-02-13 09:20:00|||||||||51
1581585900000|2020-02-13 09:25:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|254
1581586200000|2020-02-13 09:30:00|15.8|15.72|15.83|15.75|15.83|15.75|15.78|15.7|224
1581586500000|2020-02-13 09:35:00|15.82|15.74|15.78|15.7|15.82|15.74|15.78|15.7|55
1581586800000|2020-02-13 09:40:00|||||||||58
1581587100000|2020-02-13 09:45:00|15.8|15.72|15.78|15.7|15.83|15.75|15.78|15.7|44
1581587400000|2020-02-13 09:50:00|15.83|15.75|15.89|15.81|15.95|15.87|15.83|15.75|403
1581587700000|2020-02-13 09:55:00|15.93|15.85|15.93|15.85|15.93|15.85|15.89|15.81|13
1581588000000|2020-02-13 10:00:00|15.94|15.86|16|15.92|16|15.92|15.93|15.85|301
1581588300000|2020-02-13 10:05:00|16.05|15.97|16.06|15.98|16.11|16.03|16|15.92|296
1581588600000|2020-02-13 10:10:00|16.1|16.02|16.06|15.98|16.16|16.08|16.06|15.98|346
1581588900000|2020-02-13 10:15:00|16.05|15.97|16.03|15.95|16.06|15.98|16.03|15.95|125
1581589200000|2020-02-13 10:20:00|16.01|15.93|15.96|15.88|16.05|15.97|15.96|15.88|301
1581589500000|2020-02-13 10:25:00|15.95|15.87|15.95|15.87|15.95|15.87|15.87|15.79|153
1581589800000|2020-02-13 10:30:00|15.94|15.86|15.95|15.87|15.95|15.87|15.9|15.82|19
1581590100000|2020-02-13 10:35:00|16|15.92|16|15.92|16|15.92|16|15.92|204
1581590400000|2020-02-13 10:40:00|16.01|15.93|16.01|15.93|16.05|15.97|16.01|15.93|65
1581590700000|2020-02-13 10:45:00|16.05|15.97|16.01|15.93|16.06|15.98|16|15.92|134
1581591000000|2020-02-13 10:50:00|16.05|15.97|16.01|15.93|16.05|15.97|16|15.92|46
1581591300000|2020-02-13 10:55:00|16.03|15.95|16.01|15.93|16.05|15.97|16.01|15.93|39
1581591600000|2020-02-13 11:00:00|16.03|15.95|16.06|15.98|16.07|15.99|16.01|15.93|25
1581591900000|2020-02-13 11:05:00|16.07|15.99|16.06|15.98|16.11|16.03|16.06|15.98|70
1581592200000|2020-02-13 11:10:00|16.07|15.99|16.11|16.03|16.12|16.04|16.07|15.99|31
1581592500000|2020-02-13 11:15:00|16.09|16.01|16.11|16.03|16.11|16.03|16.06|15.98|42
1581592800000|2020-02-13 11:20:00|16.12|16.04|16.07|15.99|16.12|16.04|16.07|15.99|32
1581593100000|2020-02-13 11:25:00|16.11|16.03|16.12|16.04|16.12|16.04|16.07|15.99|46
1581593400000|2020-02-13 11:30:00|16.16|16.08|16.16|16.08|16.16|16.08|16.12|16.04|78
1581593700000|2020-02-13 11:35:00|16.11|16.03|16.02|15.94|16.14|16.06|16.02|15.94|187
1581594000000|2020-02-13 11:40:00|16.01|15.93|16.02|15.94|16.02|15.94|16.01|15.93|80
1581594300000|2020-02-13 11:45:00|16.01|15.93|16.01|15.93|16.01|15.93|15.96|15.88|207
1581594600000|2020-02-13 11:50:00|15.99|15.91|15.96|15.88|16.01|15.93|15.91|15.83|199
1581594900000|2020-02-13 11:55:00|15.98|15.9|15.96|15.88|16.01|15.93|15.96|15.88|29
1581595200000|2020-02-13 12:00:00|15.95|15.87|15.91|15.83|15.95|15.87|15.91|15.83|134
1581595500000|2020-02-13 12:05:00|15.95|15.87|15.9|15.82|15.95|15.87|15.9|15.82|39
1581595800000|2020-02-13 12:10:00|15.92|15.84|15.89|15.81|15.92|15.84|15.89|15.81|174
1581596100000|2020-02-13 12:15:00|15.9|15.82|15.9|15.82|15.9|15.82|15.89|15.81|123
1581596400000|2020-02-13 12:20:00|15.89|15.81|15.9|15.82|15.9|15.82|15.89|15.81|48
1581596700000|2020-02-13 12:25:00|15.95|15.87|15.91|15.83|15.95|15.87|15.9|15.82|267
1581597000000|2020-02-13 12:30:00|15.9|15.82|15.9|15.82|15.91|15.83|15.9|15.82|6
1581597300000|2020-02-13 12:35:00|15.86|15.78|15.9|15.82|15.9|15.82|15.85|15.77|35
1581597600000|2020-02-13 12:40:00|15.89|15.81|15.9|15.82|15.9|15.82|15.85|15.77|52
1581597900000|2020-02-13 12:45:00|15.89|15.81|15.95|15.87|15.96|15.88|15.87|15.79|191
1581598200000|2020-02-13 12:50:00|15.93|15.85|15.9|15.82|15.95|15.87|15.9|15.82|21
1581598500000|2020-02-13 12:55:00|15.91|15.83|15.79|15.71|15.91|15.83|15.79|15.71|247
1581598800000|2020-02-13 13:00:00|15.74|15.66|15.74|15.66|15.79|15.71|15.73|15.65|186
1581599100000|2020-02-13 13:05:00|15.76|15.68|15.79|15.71|15.79|15.71|15.74|15.66|81
1581599400000|2020-02-13 13:10:00|15.74|15.66|15.74|15.66|15.79|15.71|15.74|15.66|41
1581599700000|2020-02-13 13:15:00|15.79|15.71|15.79|15.71|15.79|15.71|15.74|15.66|2
1581600000000|2020-02-13 13:20:00|15.74|15.66|15.74|15.66|15.79|15.71|15.74|15.66|54
1581600300000|2020-02-13 13:25:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|249
1581600600000|2020-02-13 13:30:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|137
1581600900000|2020-02-13 13:35:00|15.79|15.71|15.79|15.71|15.79|15.71|15.74|15.66|177
1581601200000|2020-02-13 13:40:00|15.78|15.7|15.74|15.66|15.79|15.71|15.73|15.65|179
1581601500000|2020-02-13 13:45:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|70
1581601800000|2020-02-13 13:50:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|131
1581602100000|2020-02-13 13:55:00|15.69|15.61|15.68|15.6|15.69|15.61|15.68|15.6|90
1581602400000|2020-02-13 14:00:00|15.69|15.61|15.73|15.65|15.73|15.65|15.68|15.6|155
1581602700000|2020-02-13 14:05:00|15.71|15.63|15.68|15.6|15.73|15.65|15.68|15.6|55
1581603000000|2020-02-13 14:10:00|15.67|15.59|15.68|15.6|15.68|15.6|15.67|15.59|146
1581603300000|2020-02-13 14:15:00|15.69|15.61|15.73|15.65|15.73|15.65|15.69|15.61|79
1581603600000|2020-02-13 14:20:00|15.74|15.66|15.73|15.65|15.74|15.66|15.73|15.65|75
1581603900000|2020-02-13 14:25:00|15.74|15.66|15.74|15.66|15.74|15.66|15.73|15.65|216
1581604200000|2020-02-13 14:30:00|15.73|15.65|15.62|15.54|15.84|15.76|15.57|15.49|1287
1581604500000|2020-02-13 14:35:00|15.61|15.53|15.62|15.54|15.63|15.55|15.51|15.43|876
1581604800000|2020-02-13 14:40:00|15.58|15.5|15.58|15.5|15.63|15.55|15.57|15.49|539
1581605100000|2020-02-13 14:45:00|15.57|15.49|15.53|15.45|15.58|15.5|15.52|15.44|567
1581605400000|2020-02-13 14:50:00|15.52|15.44|15.41|15.33|15.53|15.45|15.41|15.33|637
1581605700000|2020-02-13 14:55:00|15.46|15.38|15.58|15.5|15.58|15.5|15.41|15.33|1872
1581606000000|2020-02-13 15:00:00|15.63|15.55|15.75|15.67|15.75|15.67|15.63|15.55|2163
1581606300000|2020-02-13 15:05:00|15.7|15.62|15.64|15.56|15.75|15.67|15.59|15.51|794
1581606600000|2020-02-13 15:10:00|15.63|15.55|15.58|15.5|15.64|15.56|15.58|15.5|1280
1581606900000|2020-02-13 15:15:00|15.57|15.49|15.52|15.44|15.58|15.5|15.52|15.44|424
1581607200000|2020-02-13 15:20:00|15.53|15.45|15.58|15.5|15.58|15.5|15.52|15.44|394
1581607500000|2020-02-13 15:25:00|15.62|15.54|15.57|15.49|15.62|15.54|15.56|15.48|376
1581607800000|2020-02-13 15:30:00|15.58|15.5|15.57|15.49|15.68|15.6|15.57|15.49|292
1581608100000|2020-02-13 15:35:00|15.58|15.5|15.62|15.54|15.63|15.55|15.57|15.49|245
1581608400000|2020-02-13 15:40:00|15.58|15.5|15.57|15.49|15.62|15.54|15.56|15.48|352
1581608700000|2020-02-13 15:45:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|1152
1581609000000|2020-02-13 15:50:00|15.52|15.44|15.51|15.43|15.52|15.44|15.51|15.43|482
1581609300000|2020-02-13 15:55:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|139
1581609600000|2020-02-13 16:00:00|15.45|15.37|15.46|15.38|15.46|15.38|15.45|15.37|583
1581609900000|2020-02-13 16:05:00|15.45|15.37|15.5|15.42|15.5|15.42|15.45|15.37|280
1581610200000|2020-02-13 16:10:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|257
1581610500000|2020-02-13 16:15:00|15.5|15.42|15.5|15.42|15.51|15.43|15.5|15.42|275
1581610800000|2020-02-13 16:20:00|15.46|15.38|15.45|15.37|15.5|15.42|15.45|15.37|281
1581611100000|2020-02-13 16:25:00|15.46|15.38|15.45|15.37|15.46|15.38|15.45|15.37|627
1581611400000|2020-02-13 16:30:00|15.43|15.35|15.4|15.32|15.43|15.35|15.4|15.32|139
1581611700000|2020-02-13 16:35:00|15.45|15.37|15.4|15.32|15.45|15.37|15.4|15.32|111
1581612000000|2020-02-13 16:40:00|15.39|15.31|15.39|15.31|15.4|15.32|15.39|15.31|571
1581612300000|2020-02-13 16:45:00|15.4|15.32|15.45|15.37|15.46|15.38|15.4|15.32|357
1581612600000|2020-02-13 16:50:00|15.4|15.32|15.46|15.38|15.46|15.38|15.4|15.32|133
1581612900000|2020-02-13 16:55:00|15.45|15.37|15.44|15.36|15.45|15.37|15.44|15.36|245
1581613200000|2020-02-13 17:00:00|15.4|15.32|15.39|15.31|15.44|15.36|15.39|15.31|230
1581613500000|2020-02-13 17:05:00|||||||||342
1581613800000|2020-02-13 17:10:00|||||||||448
1581614100000|2020-02-13 17:15:00|||||||||187
1581614400000|2020-02-13 17:20:00|15.4|15.32|15.4|15.32|15.44|15.36|15.4|15.32|109
1581614700000|2020-02-13 17:25:00|15.44|15.36|15.44|15.36|15.45|15.37|15.44|15.36|269
1581615000000|2020-02-13 17:30:00|15.4|15.32|15.4|15.32|15.44|15.36|15.4|15.32|149
1581615300000|2020-02-13 17:35:00|15.44|15.36|15.45|15.37|15.45|15.37|15.44|15.36|211
1581615600000|2020-02-13 17:40:00|||||||||156
1581615900000|2020-02-13 17:45:00|15.4|15.32|15.4|15.32|15.45|15.37|15.4|15.32|524
1581616200000|2020-02-13 17:50:00|||||||||105
1581616500000|2020-02-13 17:55:00|15.44|15.36|15.5|15.42|15.5|15.42|15.4|15.32|281
1581616800000|2020-02-13 18:00:00|15.49|15.41|15.5|15.42|15.5|15.42|15.45|15.37|378
1581617100000|2020-02-13 18:05:00|15.49|15.41|15.5|15.42|15.5|15.42|15.49|15.41|145
1581617400000|2020-02-13 18:10:00|15.49|15.41|15.51|15.43|15.51|15.43|15.49|15.41|614
1581617700000|2020-02-13 18:15:00|15.55|15.47|15.5|15.42|15.56|15.48|15.5|15.42|241
1581618000000|2020-02-13 18:20:00|15.46|15.38|15.45|15.37|15.46|15.38|15.44|15.36|150
1581618300000|2020-02-13 18:25:00|15.44|15.36|15.44|15.36|15.45|15.37|15.44|15.36|150
1581618600000|2020-02-13 18:30:00|15.45|15.37|15.39|15.31|15.45|15.37|15.39|15.31|65
1581618900000|2020-02-13 18:35:00|15.4|15.32|15.39|15.31|15.4|15.32|15.39|15.31|106
1581619200000|2020-02-13 18:40:00|15.34|15.26|15.39|15.31|15.39|15.31|15.34|15.26|389
1581619500000|2020-02-13 18:45:00|15.34|15.26|15.35|15.27|15.39|15.31|15.34|15.26|324
1581619800000|2020-02-13 18:50:00|15.4|15.32|15.4|15.32|15.4|15.32|15.4|15.32|277
1581620100000|2020-02-13 18:55:00|||||||||98
1581620400000|2020-02-13 19:00:00|15.35|15.27|15.39|15.31|15.4|15.32|15.35|15.27|71
1581620700000|2020-02-13 19:05:00|15.4|15.32|15.4|15.32|15.4|15.32|15.35|15.27|243
1581621000000|2020-02-13 19:10:00|15.35|15.27|15.35|15.27|15.4|15.32|15.35|15.27|488
1581621300000|2020-02-13 19:15:00|15.4|15.32|15.4|15.32|15.4|15.32|15.35|15.27|318
1581621600000|2020-02-13 19:20:00|15.35|15.27|15.4|15.32|15.4|15.32|15.35|15.27|24
1581621900000|2020-02-13 19:25:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|292
1581622200000|2020-02-13 19:30:00|15.45|15.37|15.36|15.28|15.45|15.37|15.36|15.28|478
1581622500000|2020-02-13 19:35:00|15.38|15.3|15.4|15.32|15.41|15.33|15.36|15.28|83
1581622800000|2020-02-13 19:40:00|15.36|15.28|15.41|15.33|15.42|15.34|15.36|15.28|497
1581623100000|2020-02-13 19:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|976
1581623400000|2020-02-13 19:50:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|391
1581623700000|2020-02-13 19:55:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|150
1581624000000|2020-02-13 20:00:00|15.39|15.31|15.53|15.45|15.53|15.45|15.36|15.28|955
1581624300000|2020-02-13 20:05:00|15.52|15.44|15.42|15.34|15.53|15.45|15.42|15.34|762
1581624600000|2020-02-13 20:10:00|15.47|15.39|15.48|15.4|15.48|15.4|15.47|15.39|581
1581624900000|2020-02-13 20:15:00|15.53|15.45|15.47|15.39|15.53|15.45|15.47|15.39|649
1581625200000|2020-02-13 20:20:00|15.48|15.4|15.47|15.39|15.48|15.4|15.42|15.34|997
1581625500000|2020-02-13 20:25:00|15.46|15.38|15.47|15.39|15.47|15.39|15.42|15.34|610
1581625800000|2020-02-13 20:30:00|15.48|15.4|15.53|15.45|15.58|15.5|15.47|15.39|655
1581626100000|2020-02-13 20:35:00|15.52|15.44|15.53|15.45|15.53|15.45|15.52|15.44|444
1581626400000|2020-02-13 20:40:00|15.56|15.48|15.58|15.5|15.58|15.5|15.53|15.45|482
1581626700000|2020-02-13 20:45:00|15.53|15.45|15.52|15.44|15.58|15.5|15.52|15.44|567
1581627000000|2020-02-13 20:50:00|15.51|15.43|15.47|15.39|15.52|15.44|15.47|15.39|508
1581627300000|2020-02-13 20:55:00|15.51|15.43|15.52|15.44|15.53|15.45|15.47|15.39|732
1581627600000|2020-02-13 21:00:00|15.53|15.45|15.52|15.44|15.53|15.45|15.46|15.38|1336
1581627900000|2020-02-13 21:05:00|15.56|15.48|15.56|15.48|15.56|15.48|15.52|15.44|269
1581628200000|2020-02-13 21:10:00|15.51|15.43|15.51|15.43|15.51|15.43|15.51|15.43|2490
1581629400000|2020-02-13 21:30:00|15.46|15.38|15.46|15.38|15.46|15.38|15.46|15.38|178
1581629700000|2020-02-13 21:35:00|||||||||49
1581630000000|2020-02-13 21:40:00|15.51|15.43|15.51|15.43|15.51|15.43|15.46|15.38|170
1581630300000|2020-02-13 21:45:00|||||||||162
1581630600000|2020-02-13 21:50:00|||||||||69
1581630900000|2020-02-13 21:55:00|||||||||77
1581634800000|2020-02-13 23:00:00|15.49|15.41|15.56|15.48|15.56|15.48|15.49|15.41|10
1581635100000|2020-02-13 23:05:00|||||||||9
1581635400000|2020-02-13 23:10:00|||||||||42
1581635700000|2020-02-13 23:15:00|15.59|15.51|15.61|15.53|15.61|15.53|15.59|15.51|5
1581636000000|2020-02-13 23:20:00|||||||||1
1581636600000|2020-02-13 23:30:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|86
1581636900000|2020-02-13 23:35:00|15.59|15.51|15.57|15.49|15.59|15.51|15.57|15.49|0
1581637200000|2020-02-13 23:40:00|15.62|15.54|15.62|15.54|15.67|15.59|15.62|15.54|72
1581637500000|2020-02-13 23:45:00|15.67|15.59|15.67|15.59|15.67|15.59|15.64|15.56|30
1581637800000|2020-02-13 23:50:00|15.64|15.56|15.67|15.59|15.67|15.59|15.62|15.54|11
1581638100000|2020-02-13 23:55:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|10
1581638400000|2020-02-14 00:00:00|||||||||45
1581638700000|2020-02-14 00:05:00|||||||||29
1581639300000|2020-02-14 00:15:00|||||||||14
1581639600000|2020-02-14 00:20:00|15.67|15.59|15.62|15.54|15.67|15.59|15.62|15.54|16
1581639900000|2020-02-14 00:25:00|15.67|15.59|15.57|15.49|15.67|15.59|15.57|15.49|27
1581640500000|2020-02-14 00:35:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|19
1581640800000|2020-02-14 00:40:00|||||||||2
1581641100000|2020-02-14 00:45:00|||||||||32
1581641400000|2020-02-14 00:50:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|5
1581641700000|2020-02-14 00:55:00|||||||||5
1581642000000|2020-02-14 01:00:00|15.51|15.43|15.52|15.44|15.52|15.44|15.47|15.39|39
1581642300000|2020-02-14 01:05:00|||||||||5
1581642600000|2020-02-14 01:10:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|18
1581642900000|2020-02-14 01:15:00|15.57|15.49|15.57|15.49|15.57|15.49|15.55|15.47|32
1581643200000|2020-02-14 01:20:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|10
1581643500000|2020-02-14 01:25:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|2
1581643800000|2020-02-14 01:30:00|15.51|15.43|15.47|15.39|15.51|15.43|15.47|15.39|20
1581644100000|2020-02-14 01:35:00|15.51|15.43|15.46|15.38|15.51|15.43|15.46|15.38|29
1581644400000|2020-02-14 01:40:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|6
1581645900000|2020-02-14 02:05:00|15.47|15.39|15.47|15.39|15.47|15.39|15.46|15.38|8
1581646200000|2020-02-14 02:10:00|15.51|15.43|15.47|15.39|15.51|15.43|15.46|15.38|9
1581646500000|2020-02-14 02:15:00|15.46|15.38|15.41|15.33|15.47|15.39|15.41|15.33|62
1581646800000|2020-02-14 02:20:00|15.42|15.34|15.41|15.33|15.46|15.38|15.41|15.33|9
1581647400000|2020-02-14 02:30:00|||||||||9
1581647700000|2020-02-14 02:35:00|||||||||28
1581648000000|2020-02-14 02:40:00|||||||||8
1581648600000|2020-02-14 02:50:00|15.4|15.32|15.4|15.32|15.41|15.33|15.4|15.32|65
1581649200000|2020-02-14 03:00:00|15.36|15.28|15.35|15.27|15.36|15.28|15.3|15.22|220
1581649500000|2020-02-14 03:05:00|||||||||5
1581649800000|2020-02-14 03:10:00|15.36|15.28|15.36|15.28|15.36|15.28|15.36|15.28|0
1581650100000|2020-02-14 03:15:00|||||||||3
1581650400000|2020-02-14 03:20:00|15.35|15.27|15.35|15.27|15.35|15.27|15.35|15.27|4
1581650700000|2020-02-14 03:25:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|39
1581651000000|2020-02-14 03:30:00|15.36|15.28|15.35|15.27|15.36|15.28|15.35|15.27|27
1581651300000|2020-02-14 03:35:00|15.36|15.28|15.36|15.28|15.36|15.28|15.35|15.27|10
1581651600000|2020-02-14 03:40:00|||||||||1
1581652200000|2020-02-14 03:50:00|||||||||6
1581652500000|2020-02-14 03:55:00|||||||||31
1581652800000|2020-02-14 04:00:00|||||||||16
1581653400000|2020-02-14 04:10:00|||||||||2
1581653700000|2020-02-14 04:15:00|||||||||6
1581654000000|2020-02-14 04:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|1
1581654300000|2020-02-14 04:25:00|||||||||7
1581654900000|2020-02-14 04:35:00|||||||||5
1581655200000|2020-02-14 04:40:00|15.38|15.3|15.4|15.32|15.4|15.32|15.36|15.28|48
1581655800000|2020-02-14 04:50:00|||||||||10
1581656100000|2020-02-14 04:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.4|15.32|4
1581656400000|2020-02-14 05:00:00|15.4|15.32|15.36|15.28|15.41|15.33|15.36|15.28|45
1581656700000|2020-02-14 05:05:00|15.38|15.3|15.36|15.28|15.38|15.3|15.36|15.28|5
1581657000000|2020-02-14 05:10:00|15.38|15.3|15.36|15.28|15.38|15.3|15.36|15.28|7
1581657300000|2020-02-14 05:15:00|15.38|15.3|15.41|15.33|15.41|15.33|15.36|15.28|0
1581657600000|2020-02-14 05:20:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|2
1581658200000|2020-02-14 05:30:00|||||||||9
1581659100000|2020-02-14 05:45:00|||||||||8
1581659400000|2020-02-14 05:50:00|||||||||9
1581659700000|2020-02-14 05:55:00|||||||||18
1581660000000|2020-02-14 06:00:00|15.42|15.34|15.42|15.34|15.42|15.34|15.41|15.33|13
1581660300000|2020-02-14 06:05:00|15.41|15.33|15.46|15.38|15.47|15.39|15.41|15.33|24
1581661500000|2020-02-14 06:25:00|||||||||2
1581662700000|2020-02-14 06:45:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|2
1581663300000|2020-02-14 06:55:00|||||||||55
1581663600000|2020-02-14 07:00:00|15.42|15.34|15.4|15.32|15.42|15.34|15.4|15.32|48
1581663900000|2020-02-14 07:05:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|20
1581664200000|2020-02-14 07:10:00|15.4|15.32|15.41|15.33|15.41|15.33|15.4|15.32|23
1581664500000|2020-02-14 07:15:00|15.4|15.32|15.4|15.32|15.41|15.33|15.36|15.28|6
1581664800000|2020-02-14 07:20:00|15.36|15.28|15.4|15.32|15.41|15.33|15.36|15.28|2
1581665100000|2020-02-14 07:25:00|15.41|15.33|15.4|15.32|15.41|15.33|15.4|15.32|0
1581665400000|2020-02-14 07:30:00|15.36|15.28|15.4|15.32|15.4|15.32|15.36|15.28|7
1581665700000|2020-02-14 07:35:00|15.41|15.33|15.41|15.33|15.41|15.33|15.37|15.29|11
1581666300000|2020-02-14 07:45:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|0
1581666900000|2020-02-14 07:55:00|15.39|15.31|15.41|15.33|15.41|15.33|15.39|15.31|20
1581667200000|2020-02-14 08:00:00|||||||||3
1581667500000|2020-02-14 08:05:00|||||||||2
1581668100000|2020-02-14 08:15:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|105
1581668700000|2020-02-14 08:25:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|3
1581669000000|2020-02-14 08:30:00|15.39|15.31|15.41|15.33|15.41|15.33|15.36|15.28|12
1581669300000|2020-02-14 08:35:00|15.4|15.32|15.36|15.28|15.4|15.32|15.36|15.28|12
1581669600000|2020-02-14 08:40:00|15.38|15.3|15.36|15.28|15.41|15.33|15.36|15.28|61
1581669900000|2020-02-14 08:45:00|15.37|15.29|15.36|15.28|15.37|15.29|15.36|15.28|44
1581670500000|2020-02-14 08:55:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|38
1581670800000|2020-02-14 09:00:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|9
1581671100000|2020-02-14 09:05:00|15.42|15.34|15.46|15.38|15.47|15.39|15.42|15.34|62
1581671400000|2020-02-14 09:10:00|15.47|15.39|15.46|15.38|15.47|15.39|15.46|15.38|6
1581671700000|2020-02-14 09:15:00|15.42|15.34|15.41|15.33|15.42|15.34|15.41|15.33|20
1581672000000|2020-02-14 09:20:00|15.42|15.34|15.46|15.38|15.46|15.38|15.41|15.33|9
1581672300000|2020-02-14 09:25:00|15.42|15.34|15.42|15.34|15.44|15.36|15.41|15.33|34
1581672600000|2020-02-14 09:30:00|||||||||6
1581672900000|2020-02-14 09:35:00|||||||||4
1581673200000|2020-02-14 09:40:00|15.41|15.33|15.41|15.33|15.41|15.33|15.37|15.29|0
1581673800000|2020-02-14 09:50:00|||||||||4
1581674100000|2020-02-14 09:55:00|||||||||36
1581674400000|2020-02-14 10:00:00|||||||||6
1581674700000|2020-02-14 10:05:00|15.39|15.31|15.36|15.28|15.41|15.33|15.36|15.28|43
1581675000000|2020-02-14 10:10:00|||||||||10
1581675300000|2020-02-14 10:15:00|||||||||26
1581675600000|2020-02-14 10:20:00|||||||||27
1581675900000|2020-02-14 10:25:00|||||||||2
1581676200000|2020-02-14 10:30:00|||||||||2
1581676500000|2020-02-14 10:35:00|||||||||12
1581676800000|2020-02-14 10:40:00|||||||||10
1581677100000|2020-02-14 10:45:00|||||||||6
1581677400000|2020-02-14 10:50:00|||||||||52
1581677700000|2020-02-14 10:55:00|||||||||1
1581678000000|2020-02-14 11:00:00|||||||||34
1581678300000|2020-02-14 11:05:00|||||||||4
1581678600000|2020-02-14 11:10:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|72
1581679200000|2020-02-14 11:20:00|15.36|15.28|15.36|15.28|15.39|15.31|15.36|15.28|34
1581679500000|2020-02-14 11:25:00|||||||||25
1581679800000|2020-02-14 11:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|0
1581680700000|2020-02-14 11:45:00|15.41|15.33|15.41|15.33|15.41|15.33|15.37|15.29|0
1581681000000|2020-02-14 11:50:00|15.39|15.31|15.41|15.33|15.41|15.33|15.37|15.29|0
1581681300000|2020-02-14 11:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|23
1581681600000|2020-02-14 12:00:00|15.36|15.28|15.36|15.28|15.37|15.29|15.36|15.28|66
1581681900000|2020-02-14 12:05:00|15.37|15.29|15.37|15.29|15.37|15.29|15.36|15.28|16
1581682200000|2020-02-14 12:10:00|15.36|15.28|15.36|15.28|15.37|15.29|15.36|15.28|94
1581682500000|2020-02-14 12:15:00|||||||||2
1581682800000|2020-02-14 12:20:00|||||||||7
1581683100000|2020-02-14 12:25:00|||||||||1
1581683700000|2020-02-14 12:35:00|15.35|15.27|15.31|15.23|15.36|15.28|15.31|15.23|112
1581684000000|2020-02-14 12:40:00|15.35|15.27|15.36|15.28|15.36|15.28|15.31|15.23|49
1581684300000|2020-02-14 12:45:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|19
1581684600000|2020-02-14 12:50:00|15.35|15.27|15.31|15.23|15.35|15.27|15.31|15.23|6
1581684900000|2020-02-14 12:55:00|||||||||55
1581685200000|2020-02-14 13:00:00|15.36|15.28|15.36|15.28|15.36|15.28|15.31|15.23|27
1581685500000|2020-02-14 13:05:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|19
1581685800000|2020-02-14 13:10:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|2
1581686100000|2020-02-14 13:15:00|15.35|15.27|15.36|15.28|15.36|15.28|15.35|15.27|24
1581686700000|2020-02-14 13:25:00|15.31|15.23|15.31|15.23|15.32|15.24|15.31|15.23|78
1581687000000|2020-02-14 13:30:00|15.32|15.24|15.36|15.28|15.36|15.28|15.31|15.23|53
1581687300000|2020-02-14 13:35:00|15.37|15.29|15.41|15.33|15.42|15.34|15.37|15.29|295
1581687600000|2020-02-14 13:40:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|43
1581687900000|2020-02-14 13:45:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|161
1581688200000|2020-02-14 13:50:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|586
1581688500000|2020-02-14 13:55:00|||||||||217
1581688800000|2020-02-14 14:00:00|||||||||126
1581689100000|2020-02-14 14:05:00|||||||||116
1581689400000|2020-02-14 14:10:00|||||||||176
1581689700000|2020-02-14 14:15:00|||||||||141
1581690000000|2020-02-14 14:20:00|||||||||95
1581690300000|2020-02-14 14:25:00|||||||||226
1581690600000|2020-02-14 14:30:00|15.41|15.33|15.37|15.29|15.42|15.34|15.37|15.29|440
1581690900000|2020-02-14 14:35:00|15.42|15.34|15.42|15.34|15.47|15.39|15.37|15.29|735
1581691200000|2020-02-14 14:40:00|15.43|15.35|15.43|15.35|15.47|15.39|15.42|15.34|339
1581691500000|2020-02-14 14:45:00|15.42|15.34|15.42|15.34|15.43|15.35|15.42|15.34|384
1581691800000|2020-02-14 14:50:00|15.43|15.35|15.48|15.4|15.53|15.45|15.43|15.35|328
1581692100000|2020-02-14 14:55:00|15.53|15.45|15.53|15.45|15.54|15.46|15.48|15.4|335
1581692400000|2020-02-14 15:00:00|15.49|15.41|15.49|15.41|15.54|15.46|15.48|15.4|647
1581692700000|2020-02-14 15:05:00|15.48|15.4|15.48|15.4|15.49|15.41|15.48|15.4|341
1581693000000|2020-02-14 15:10:00|15.49|15.41|15.54|15.46|15.54|15.46|15.48|15.4|485
1581693300000|2020-02-14 15:15:00|15.53|15.45|15.43|15.35|15.53|15.45|15.43|15.35|582
1581693600000|2020-02-14 15:20:00|||||||||328
1581693900000|2020-02-14 15:25:00|15.38|15.3|15.43|15.35|15.43|15.35|15.38|15.3|328
1581694200000|2020-02-14 15:30:00|||||||||356
1581694500000|2020-02-14 15:35:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|328
1581694800000|2020-02-14 15:40:00|15.44|15.36|15.46|15.38|15.48|15.4|15.43|15.35|344
1581695100000|2020-02-14 15:45:00|15.44|15.36|15.43|15.35|15.48|15.4|15.43|15.35|129
1581695400000|2020-02-14 15:50:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|774
1581695700000|2020-02-14 15:55:00|||||||||78
1581696000000|2020-02-14 16:00:00|||||||||132
1581696300000|2020-02-14 16:05:00|||||||||906
1581696600000|2020-02-14 16:10:00|15.37|15.29|15.37|15.29|15.38|15.3|15.37|15.29|526
1581696900000|2020-02-14 16:15:00|15.33|15.25|15.32|15.24|15.33|15.25|15.32|15.24|360
1581697200000|2020-02-14 16:20:00|||||||||336
1581697500000|2020-02-14 16:25:00|15.36|15.28|15.36|15.28|15.37|15.29|15.36|15.28|274
1581697800000|2020-02-14 16:30:00|15.37|15.29|15.37|15.29|15.37|15.29|15.36|15.28|409
1581698100000|2020-02-14 16:35:00|15.32|15.24|15.37|15.29|15.37|15.29|15.32|15.24|176
1581698400000|2020-02-14 16:40:00|||||||||49
1581698700000|2020-02-14 16:45:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|283
1581699000000|2020-02-14 16:50:00|||||||||1291
1581699300000|2020-02-14 16:55:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|171
1581699600000|2020-02-14 17:00:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|1212
1581699900000|2020-02-14 17:05:00|||||||||314
1581700200000|2020-02-14 17:10:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|386
1581700500000|2020-02-14 17:15:00|||||||||177
1581700800000|2020-02-14 17:20:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|373
1581701100000|2020-02-14 17:25:00|||||||||628
1581701400000|2020-02-14 17:30:00|||||||||314
1581701700000|2020-02-14 17:35:00|15.52|15.44|15.48|15.4|15.52|15.44|15.48|15.4|342
1581702000000|2020-02-14 17:40:00|15.53|15.45|15.53|15.45|15.53|15.45|15.53|15.45|73
1581702300000|2020-02-14 17:45:00|||||||||369
1581702600000|2020-02-14 17:50:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|333
1581702900000|2020-02-14 17:55:00|15.63|15.55|15.53|15.45|15.63|15.55|15.53|15.45|751
1581703200000|2020-02-14 18:00:00|15.58|15.5|15.48|15.4|15.58|15.5|15.48|15.4|373
1581703500000|2020-02-14 18:05:00|15.47|15.39|15.63|15.55|15.63|15.55|15.47|15.39|411
1581703800000|2020-02-14 18:10:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|432
1581704100000|2020-02-14 18:15:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|566
1581704400000|2020-02-14 18:20:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|257
1581704700000|2020-02-14 18:25:00|15.57|15.49|15.58|15.5|15.58|15.5|15.57|15.49|380
1581705000000|2020-02-14 18:30:00|15.57|15.49|15.53|15.45|15.57|15.49|15.53|15.45|153
1581705300000|2020-02-14 18:35:00|15.52|15.44|15.58|15.5|15.58|15.5|15.52|15.44|225
1581705600000|2020-02-14 18:40:00|15.54|15.46|15.54|15.46|15.54|15.46|15.54|15.46|152
1581705900000|2020-02-14 18:45:00|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|143
1581706200000|2020-02-14 18:50:00|15.58|15.5|15.59|15.51|15.59|15.51|15.58|15.5|138
1581706500000|2020-02-14 18:55:00|15.63|15.55|15.64|15.56|15.64|15.56|15.59|15.51|309
1581706800000|2020-02-14 19:00:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|289
1581707100000|2020-02-14 19:05:00|15.57|15.49|15.53|15.45|15.58|15.5|15.53|15.45|152
1581707400000|2020-02-14 19:10:00|15.54|15.46|15.58|15.5|15.59|15.51|15.54|15.46|133
1581707700000|2020-02-14 19:15:00|15.59|15.51|15.68|15.6|15.69|15.61|15.59|15.51|492
1581708000000|2020-02-14 19:20:00|15.64|15.56|15.52|15.44|15.64|15.56|15.48|15.4|280
1581708300000|2020-02-14 19:25:00|15.48|15.4|15.42|15.34|15.52|15.44|15.42|15.34|409
1581708600000|2020-02-14 19:30:00|15.45|15.37|15.42|15.34|15.47|15.39|15.42|15.34|445
1581708900000|2020-02-14 19:35:00|15.47|15.39|15.42|15.34|15.47|15.39|15.41|15.33|479
1581709200000|2020-02-14 19:40:00|15.47|15.39|15.42|15.34|15.47|15.39|15.42|15.34|418
1581709500000|2020-02-14 19:45:00|15.47|15.39|15.47|15.39|15.47|15.39|15.42|15.34|287
1581709800000|2020-02-14 19:50:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|161
1581710100000|2020-02-14 19:55:00|15.48|15.4|15.47|15.39|15.48|15.4|15.47|15.39|444
1581710400000|2020-02-14 20:00:00|15.48|15.4|15.48|15.4|15.48|15.4|15.47|15.39|239
1581710700000|2020-02-14 20:05:00|||||||||277
1581711000000|2020-02-14 20:10:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|319
1581711300000|2020-02-14 20:15:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|463
1581711600000|2020-02-14 20:20:00|15.48|15.4|15.48|15.4|15.53|15.45|15.48|15.4|1031
1581711900000|2020-02-14 20:25:00|||||||||474
1581712200000|2020-02-14 20:30:00|15.49|15.41|15.43|15.35|15.53|15.45|15.43|15.35|688
1581712500000|2020-02-14 20:35:00|15.42|15.34|15.43|15.35|15.43|15.35|15.42|15.34|256
1581712800000|2020-02-14 20:40:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|366
1581713100000|2020-02-14 20:45:00|15.41|15.33|15.36|15.28|15.41|15.33|15.36|15.28|546
1581713400000|2020-02-14 20:50:00|||||||||526
1581713700000|2020-02-14 20:55:00|15.37|15.29|15.37|15.29|15.37|15.29|15.37|15.29|688
1581714000000|2020-02-14 21:00:00|||||||||261
1581714300000|2020-02-14 21:05:00|15.36|15.28|15.36|15.28|15.37|15.29|15.36|15.28|1028
1581714600000|2020-02-14 21:10:00|15.31|15.23|15.35|15.27|15.36|15.28|15.31|15.23|1357
1581715800000|2020-02-14 21:30:00|||||||||307
1581716100000|2020-02-14 21:35:00|15.31|15.23|15.31|15.23|15.35|15.27|15.31|15.23|196
1581716400000|2020-02-14 21:40:00|||||||||68
1581716700000|2020-02-14 21:45:00|||||||||23
1581717000000|2020-02-14 21:50:00|||||||||74
1581717300000|2020-02-14 21:55:00|||||||||191
1581894000000|2020-02-16 23:00:00|15.38|15.3|15.28|15.2|15.38|15.3|15.28|15.2|47
1581894300000|2020-02-16 23:05:00|||||||||43
1581894600000|2020-02-16 23:10:00|||||||||1
1581894900000|2020-02-16 23:15:00|||||||||4
1581896100000|2020-02-16 23:35:00|||||||||1
1581896400000|2020-02-16 23:40:00|||||||||1
1581896700000|2020-02-16 23:45:00|||||||||65
1581897000000|2020-02-16 23:50:00|||||||||28
1581897300000|2020-02-16 23:55:00|||||||||8
1581897600000|2020-02-17 00:00:00|||||||||18
1581897900000|2020-02-17 00:05:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|3
1581898200000|2020-02-17 00:10:00|15.38|15.3|15.38|15.3|15.38|15.3|15.33|15.25|44
1581898500000|2020-02-17 00:15:00|15.33|15.25|15.33|15.25|15.35|15.27|15.33|15.25|10
1581898800000|2020-02-17 00:20:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|2
1581899100000|2020-02-17 00:25:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|2
1581899400000|2020-02-17 00:30:00|||||||||63
1581899700000|2020-02-17 00:35:00|||||||||5
1581900300000|2020-02-17 00:45:00|15.28|15.2|15.28|15.2|15.33|15.25|15.28|15.2|27
1581900600000|2020-02-17 00:50:00|15.33|15.25|15.33|15.25|15.33|15.25|15.33|15.25|13
1581900900000|2020-02-17 00:55:00|15.38|15.3|15.33|15.25|15.38|15.3|15.33|15.25|219
1581901200000|2020-02-17 01:00:00|15.28|15.2|15.33|15.25|15.33|15.25|15.28|15.2|10
1581901500000|2020-02-17 01:05:00|||||||||25
1581901800000|2020-02-17 01:10:00|||||||||19
1581902100000|2020-02-17 01:15:00|15.29|15.21|15.28|15.2|15.33|15.25|15.28|15.2|47
1581902400000|2020-02-17 01:20:00|15.33|15.25|15.33|15.25|15.33|15.25|15.28|15.2|10
1581902700000|2020-02-17 01:25:00|15.31|15.23|15.29|15.21|15.33|15.25|15.28|15.2|66
1581903000000|2020-02-17 01:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|207
1581903300000|2020-02-17 01:35:00|15.26|15.18|15.24|15.16|15.29|15.21|15.24|15.16|1
1581903600000|2020-02-17 01:40:00|||||||||106
1581903900000|2020-02-17 01:45:00|||||||||1
1581904200000|2020-02-17 01:50:00|||||||||99
1581905100000|2020-02-17 02:05:00|15.19|15.11|15.19|15.11|15.24|15.16|15.19|15.11|29
1581905400000|2020-02-17 02:10:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|3
1581905700000|2020-02-17 02:15:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|1
1581906000000|2020-02-17 02:20:00|||||||||54
1581906300000|2020-02-17 02:25:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|0
1581906600000|2020-02-17 02:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|0
1581906900000|2020-02-17 02:35:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|2
1581907200000|2020-02-17 02:40:00|||||||||1
1581907800000|2020-02-17 02:50:00|||||||||5
1581909000000|2020-02-17 03:10:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|3
1581909300000|2020-02-17 03:15:00|||||||||8
1581910200000|2020-02-17 03:30:00|||||||||28
1581910500000|2020-02-17 03:35:00|||||||||8
1581912000000|2020-02-17 04:00:00|||||||||55
1581912900000|2020-02-17 04:15:00|||||||||2
1581913800000|2020-02-17 04:30:00|||||||||1
1581915300000|2020-02-17 04:55:00|||||||||2
1581915600000|2020-02-17 05:00:00|||||||||1
1581916200000|2020-02-17 05:10:00|||||||||11
1581916500000|2020-02-17 05:15:00|15.21|15.13|15.24|15.16|15.24|15.16|15.21|15.13|0
1581918600000|2020-02-17 05:50:00|||||||||1
1581919200000|2020-02-17 06:00:00|||||||||2
1581919500000|2020-02-17 06:05:00|||||||||23
1581920100000|2020-02-17 06:15:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|188
1581920700000|2020-02-17 06:25:00|15.24|15.16|15.19|15.11|15.24|15.16|15.19|15.11|23
1581921000000|2020-02-17 06:30:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|8
1581921300000|2020-02-17 06:35:00|||||||||3
1581922800000|2020-02-17 07:00:00|||||||||43
1581923100000|2020-02-17 07:05:00|||||||||12
1581923700000|2020-02-17 07:15:00|||||||||70
1581924000000|2020-02-17 07:20:00|||||||||44
1581924600000|2020-02-17 07:30:00|||||||||68
1581924900000|2020-02-17 07:35:00|||||||||2
1581925200000|2020-02-17 07:40:00|||||||||3
1581925500000|2020-02-17 07:45:00|||||||||13
1581925800000|2020-02-17 07:50:00|||||||||3
1581926100000|2020-02-17 07:55:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|153
1581926400000|2020-02-17 08:00:00|15.22|15.14|15.24|15.16|15.24|15.16|15.19|15.11|2
1581926700000|2020-02-17 08:05:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|67
1581927000000|2020-02-17 08:10:00|15.19|15.11|15.19|15.11|15.19|15.11|15.19|15.11|29
1581927300000|2020-02-17 08:15:00|||||||||25
1581927600000|2020-02-17 08:20:00|||||||||25
1581927900000|2020-02-17 08:25:00|15.24|15.16|15.24|15.16|15.24|15.16|15.24|15.16|27
1581928200000|2020-02-17 08:30:00|15.19|15.11|15.24|15.16|15.24|15.16|15.19|15.11|32
1581928500000|2020-02-17 08:35:00|||||||||68
1581928800000|2020-02-17 08:40:00|15.25|15.17|15.25|15.17|15.25|15.17|15.24|15.16|59
1581929100000|2020-02-17 08:45:00|15.2|15.12|15.2|15.12|15.22|15.14|15.2|15.12|29
1581929400000|2020-02-17 08:50:00|15.25|15.17|15.2|15.12|15.25|15.17|15.2|15.12|69
1581929700000|2020-02-17 08:55:00|15.22|15.14|15.2|15.12|15.25|15.17|15.2|15.12|2
1581930000000|2020-02-17 09:00:00|||||||||12
1581930300000|2020-02-17 09:05:00|||||||||40
1581930600000|2020-02-17 09:10:00|||||||||75
1581930900000|2020-02-17 09:15:00|||||||||44
1581931200000|2020-02-17 09:20:00|||||||||9
1581931500000|2020-02-17 09:25:00|||||||||7
1581932400000|2020-02-17 09:40:00|||||||||30
1581932700000|2020-02-17 09:45:00|||||||||55
1581933000000|2020-02-17 09:50:00|||||||||42
1581933300000|2020-02-17 09:55:00|||||||||10
1581933900000|2020-02-17 10:05:00|||||||||4
1581935400000|2020-02-17 10:30:00|||||||||11
1581935700000|2020-02-17 10:35:00|||||||||1
1581936000000|2020-02-17 10:40:00|||||||||1
1581936300000|2020-02-17 10:45:00|||||||||15
1581936900000|2020-02-17 10:55:00|||||||||28
1581937200000|2020-02-17 11:00:00|||||||||11
1581937500000|2020-02-17 11:05:00|||||||||1
1581937800000|2020-02-17 11:10:00|||||||||1
1581938400000|2020-02-17 11:20:00|||||||||29
1581938700000|2020-02-17 11:25:00|||||||||5
1581939000000|2020-02-17 11:30:00|||||||||1
1581939600000|2020-02-17 11:40:00|||||||||1
1581939900000|2020-02-17 11:45:00|||||||||6
1581940200000|2020-02-17 11:50:00|||||||||1
1581940500000|2020-02-17 11:55:00|||||||||5
1581940800000|2020-02-17 12:00:00|15.17|15.09|15.2|15.12|15.2|15.12|15.17|15.09|3
1581941100000|2020-02-17 12:05:00|||||||||6
1581941700000|2020-02-17 12:15:00|||||||||1
1581942300000|2020-02-17 12:25:00|||||||||5
1581942600000|2020-02-17 12:30:00|15.25|15.17|15.25|15.17|15.25|15.17|15.25|15.17|61
1581942900000|2020-02-17 12:35:00|||||||||8
1581943500000|2020-02-17 12:45:00|||||||||1
1581943800000|2020-02-17 12:50:00|||||||||10
1581944100000|2020-02-17 12:55:00|||||||||1
1581944400000|2020-02-17 13:00:00|||||||||3
1581944700000|2020-02-17 13:05:00|||||||||26
1581945000000|2020-02-17 13:10:00|||||||||1
1581945300000|2020-02-17 13:15:00|||||||||1
1581945600000|2020-02-17 13:20:00|||||||||49
1581945900000|2020-02-17 13:25:00|||||||||5
1581946200000|2020-02-17 13:30:00|||||||||2
1581946500000|2020-02-17 13:35:00|||||||||2
1581946800000|2020-02-17 13:40:00|||||||||11
1581947100000|2020-02-17 13:45:00|15.3|15.22|15.25|15.17|15.3|15.22|15.25|15.17|37
1581947400000|2020-02-17 13:50:00|||||||||4
1581947700000|2020-02-17 13:55:00|||||||||9
1581948000000|2020-02-17 14:00:00|||||||||2
1581948300000|2020-02-17 14:05:00|||||||||3
1581948600000|2020-02-17 14:10:00|||||||||7
1581948900000|2020-02-17 14:15:00|||||||||5
1581949200000|2020-02-17 14:20:00|||||||||29
1581949500000|2020-02-17 14:25:00|||||||||15
1581949800000|2020-02-17 14:30:00|||||||||58
1581950100000|2020-02-17 14:35:00|||||||||24
1581950400000|2020-02-17 14:40:00|15.23|15.15|15.2|15.12|15.23|15.15|15.2|15.12|23
1581950700000|2020-02-17 14:45:00|||||||||24
1581951000000|2020-02-17 14:50:00|||||||||23
1581951300000|2020-02-17 14:55:00|||||||||26
1581951600000|2020-02-17 15:00:00|||||||||187
1581951900000|2020-02-17 15:05:00|15.15|15.07|15.2|15.12|15.2|15.12|15.15|15.07|23
1581952200000|2020-02-17 15:10:00|||||||||18
1581952500000|2020-02-17 15:15:00|||||||||17
1581952800000|2020-02-17 15:20:00|||||||||33
1581953100000|2020-02-17 15:25:00|||||||||17
1581953400000|2020-02-17 15:30:00|||||||||40
1581953700000|2020-02-17 15:35:00|||||||||38
1581954000000|2020-02-17 15:40:00|15.16|15.08|15.16|15.08|15.16|15.08|15.16|15.08|17
1581954300000|2020-02-17 15:45:00|||||||||112
1581954600000|2020-02-17 15:50:00|||||||||128
1581954900000|2020-02-17 15:55:00|15.11|15.03|15.11|15.03|15.16|15.08|15.11|15.03|826
1581955200000|2020-02-17 16:00:00|||||||||65
1581955500000|2020-02-17 16:05:00|||||||||22
1581955800000|2020-02-17 16:10:00|15.16|15.08|15.11|15.03|15.16|15.08|15.11|15.03|63
1581956100000|2020-02-17 16:15:00|15.16|15.08|15.11|15.03|15.16|15.08|15.11|15.03|84
1581956400000|2020-02-17 16:20:00|||||||||37
1581956700000|2020-02-17 16:25:00|15.06|14.98|15.06|14.98|15.11|15.03|15.06|14.98|125
1581980400000|2020-02-17 23:00:00|15.24|15.16|15.31|15.23|15.37|15.26|15.11|15.03|201
1581980700000|2020-02-17 23:05:00|15.29|15.21|15.31|15.23|15.31|15.23|15.29|15.21|21
1581981000000|2020-02-17 23:10:00|15.36|15.28|15.34|15.26|15.36|15.28|15.31|15.23|173
1581981300000|2020-02-17 23:15:00|15.31|15.23|15.36|15.28|15.36|15.28|15.31|15.23|10
1581981600000|2020-02-17 23:20:00|15.41|15.33|15.41|15.33|15.41|15.33|15.41|15.33|53
1581981900000|2020-02-17 23:25:00|15.36|15.28|15.41|15.33|15.41|15.33|15.36|15.28|17
1581982200000|2020-02-17 23:30:00|15.36|15.28|15.37|15.29|15.37|15.29|15.36|15.28|12
1581982500000|2020-02-17 23:35:00|||||||||13
1581982800000|2020-02-17 23:40:00|||||||||7
1581983400000|2020-02-17 23:50:00|||||||||2
1581984000000|2020-02-18 00:00:00|15.42|15.34|15.42|15.34|15.42|15.34|15.37|15.29|13
1581984300000|2020-02-18 00:05:00|||||||||9
1581984600000|2020-02-18 00:10:00|15.37|15.29|15.42|15.34|15.42|15.34|15.37|15.29|4
1581984900000|2020-02-18 00:15:00|15.39|15.31|15.42|15.34|15.42|15.34|15.39|15.31|28
1581985200000|2020-02-18 00:20:00|15.47|15.39|15.47|15.39|15.47|15.39|15.44|15.36|148
1581985500000|2020-02-18 00:25:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|9
1581985800000|2020-02-18 00:30:00|15.44|15.36|15.42|15.34|15.47|15.39|15.42|15.34|38
1581986100000|2020-02-18 00:35:00|||||||||34
1581986400000|2020-02-18 00:40:00|||||||||17
1581986700000|2020-02-18 00:45:00|15.47|15.39|15.47|15.39|15.47|15.39|15.42|15.34|12
1581987000000|2020-02-18 00:50:00|15.44|15.36|15.42|15.34|15.44|15.36|15.42|15.34|10
1581987300000|2020-02-18 00:55:00|15.44|15.36|15.47|15.39|15.47|15.39|15.42|15.34|73
1581987600000|2020-02-18 01:00:00|||||||||42
1581987900000|2020-02-18 01:05:00|||||||||8
1581988200000|2020-02-18 01:10:00|||||||||8
1581988500000|2020-02-18 01:15:00|||||||||9
1581988800000|2020-02-18 01:20:00|15.44|15.36|15.47|15.39|15.47|15.39|15.44|15.36|73
1581989100000|2020-02-18 01:25:00|15.42|15.34|15.42|15.34|15.42|15.34|15.42|15.34|4
1581989400000|2020-02-18 01:30:00|15.44|15.36|15.47|15.39|15.47|15.39|15.42|15.34|11
1581989700000|2020-02-18 01:35:00|15.42|15.34|15.47|15.39|15.47|15.39|15.42|15.34|10
1581990000000|2020-02-18 01:40:00|||||||||17
1581990300000|2020-02-18 01:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|198
1581990600000|2020-02-18 01:50:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|20
1581991200000|2020-02-18 02:00:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|65
1581991500000|2020-02-18 02:05:00|||||||||20
1581992100000|2020-02-18 02:15:00|||||||||35
1581992400000|2020-02-18 02:20:00|||||||||6
1581992700000|2020-02-18 02:25:00|||||||||1
1581993000000|2020-02-18 02:30:00|15.52|15.44|15.47|15.39|15.52|15.44|15.47|15.39|7
1581993600000|2020-02-18 02:40:00|||||||||35
1581993900000|2020-02-18 02:45:00|15.49|15.41|15.52|15.44|15.52|15.44|15.47|15.39|9
1581994200000|2020-02-18 02:50:00|15.49|15.41|15.52|15.44|15.52|15.44|15.49|15.41|22
1581994500000|2020-02-18 02:55:00|||||||||94
1581994800000|2020-02-18 03:00:00|15.47|15.39|15.47|15.39|15.47|15.39|15.47|15.39|26
1581995100000|2020-02-18 03:05:00|||||||||24
1581995400000|2020-02-18 03:10:00|15.52|15.44|15.52|15.44|15.52|15.44|15.47|15.39|150
1581995700000|2020-02-18 03:15:00|||||||||1
1581996300000|2020-02-18 03:25:00|||||||||7
1581996600000|2020-02-18 03:30:00|||||||||43
1581996900000|2020-02-18 03:35:00|||||||||1
1581998400000|2020-02-18 04:00:00|||||||||7
1581999000000|2020-02-18 04:10:00|||||||||5
1581999600000|2020-02-18 04:20:00|||||||||13
1581999900000|2020-02-18 04:25:00|||||||||2
1582000200000|2020-02-18 04:30:00|||||||||1
1582000800000|2020-02-18 04:40:00|||||||||8
1582001100000|2020-02-18 04:45:00|||||||||55
1582001400000|2020-02-18 04:50:00|||||||||11
1582002000000|2020-02-18 05:00:00|||||||||34
1582002600000|2020-02-18 05:10:00|||||||||3
1582002900000|2020-02-18 05:15:00|||||||||5
1582003200000|2020-02-18 05:20:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|0
1582003500000|2020-02-18 05:25:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|0
1582004100000|2020-02-18 05:35:00|||||||||12
1582004400000|2020-02-18 05:40:00|||||||||2
1582004700000|2020-02-18 05:45:00|||||||||7
1582005000000|2020-02-18 05:50:00|15.57|15.49|15.57|15.49|15.57|15.49|15.52|15.44|1
1582005300000|2020-02-18 05:55:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|6
1582005600000|2020-02-18 06:00:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|16
1582005900000|2020-02-18 06:05:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|30
1582006200000|2020-02-18 06:10:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|18
1582006500000|2020-02-18 06:15:00|||||||||1
1582007100000|2020-02-18 06:25:00|||||||||57
1582007400000|2020-02-18 06:30:00|||||||||73
1582007700000|2020-02-18 06:35:00|||||||||5
1582008000000|2020-02-18 06:40:00|||||||||1
1582008300000|2020-02-18 06:45:00|||||||||16
1582008600000|2020-02-18 06:50:00|15.6|15.52|15.57|15.49|15.6|15.52|15.57|15.49|2
1582009200000|2020-02-18 07:00:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|13
1582009500000|2020-02-18 07:05:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|2
1582009800000|2020-02-18 07:10:00|15.62|15.54|15.62|15.54|15.62|15.54|15.57|15.49|0
1582010100000|2020-02-18 07:15:00|||||||||11
1582010400000|2020-02-18 07:20:00|||||||||20
1582010700000|2020-02-18 07:25:00|||||||||5
1582011000000|2020-02-18 07:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.62|15.54|119
1582011300000|2020-02-18 07:35:00|||||||||20
1582011600000|2020-02-18 07:40:00|||||||||72
1582011900000|2020-02-18 07:45:00|||||||||108
1582012200000|2020-02-18 07:50:00|15.72|15.64|15.77|15.69|15.77|15.69|15.72|15.64|33
1582012500000|2020-02-18 07:55:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|71
1582012800000|2020-02-18 08:00:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|16
1582013100000|2020-02-18 08:05:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|19
1582013400000|2020-02-18 08:10:00|15.62|15.54|15.62|15.54|15.62|15.54|15.57|15.49|214
1582013700000|2020-02-18 08:15:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|36
1582014000000|2020-02-18 08:20:00|15.67|15.59|15.67|15.59|15.67|15.59|15.67|15.59|50
1582014300000|2020-02-18 08:25:00|15.72|15.64|15.72|15.64|15.72|15.64|15.67|15.59|30
1582014600000|2020-02-18 08:30:00|15.67|15.59|15.67|15.59|15.67|15.59|15.62|15.54|56
1582014900000|2020-02-18 08:35:00|||||||||27
1582015200000|2020-02-18 08:40:00|15.72|15.64|15.67|15.59|15.72|15.64|15.67|15.59|34
1582015500000|2020-02-18 08:45:00|15.7|15.62|15.67|15.59|15.72|15.64|15.67|15.59|23
1582015800000|2020-02-18 08:50:00|15.7|15.62|15.67|15.59|15.72|15.64|15.67|15.59|46
1582016100000|2020-02-18 08:55:00|||||||||14
1582016400000|2020-02-18 09:00:00|15.72|15.64|15.72|15.64|15.72|15.64|15.7|15.62|109
1582016700000|2020-02-18 09:05:00|||||||||18
1582017000000|2020-02-18 09:10:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|62
1582017300000|2020-02-18 09:15:00|||||||||143
1582017600000|2020-02-18 09:20:00|||||||||168
1582017900000|2020-02-18 09:25:00|||||||||38
1582018200000|2020-02-18 09:30:00|15.82|15.74|15.82|15.74|15.82|15.74|15.77|15.69|227
1582018500000|2020-02-18 09:35:00|||||||||78
1582018800000|2020-02-18 09:40:00|15.8|15.72|15.82|15.74|15.82|15.74|15.77|15.69|127
1582019100000|2020-02-18 09:45:00|15.8|15.72|15.77|15.69|15.82|15.74|15.77|15.69|45
1582019400000|2020-02-18 09:50:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|20
1582019700000|2020-02-18 09:55:00|15.82|15.74|15.77|15.69|15.82|15.74|15.77|15.69|121
1582020000000|2020-02-18 10:00:00|15.82|15.74|15.82|15.74|15.82|15.74|15.8|15.72|136
1582020300000|2020-02-18 10:05:00|15.77|15.69|15.77|15.69|15.77|15.69|15.77|15.69|93
1582020600000|2020-02-18 10:10:00|||||||||203
1582020900000|2020-02-18 10:15:00|15.72|15.64|15.72|15.64|15.72|15.64|15.72|15.64|110
1582021200000|2020-02-18 10:20:00|15.73|15.65|15.77|15.69|15.77|15.69|15.73|15.65|47
1582021500000|2020-02-18 10:25:00|||||||||60
1582021800000|2020-02-18 10:30:00|15.75|15.67|15.73|15.65|15.77|15.69|15.68|15.6|227
1582022100000|2020-02-18 10:35:00|15.77|15.69|15.73|15.65|15.77|15.69|15.73|15.65|14
1582022400000|2020-02-18 10:40:00|15.78|15.7|15.68|15.6|15.78|15.7|15.68|15.6|41
1582022700000|2020-02-18 10:45:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|6
1582023000000|2020-02-18 10:50:00|15.68|15.6|15.68|15.6|15.73|15.65|15.68|15.6|12
1582023300000|2020-02-18 10:55:00|||||||||37
1582023600000|2020-02-18 11:00:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|38
1582023900000|2020-02-18 11:05:00|15.73|15.65|15.73|15.65|15.73|15.65|15.68|15.6|18
1582024200000|2020-02-18 11:10:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|0
1582024500000|2020-02-18 11:15:00|||||||||33
1582024800000|2020-02-18 11:20:00|||||||||49
1582025100000|2020-02-18 11:25:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|112
1582025400000|2020-02-18 11:30:00|15.73|15.65|15.73|15.65|15.73|15.65|15.68|15.6|7
1582025700000|2020-02-18 11:35:00|||||||||4
1582026000000|2020-02-18 11:40:00|15.75|15.67|15.73|15.65|15.75|15.67|15.73|15.65|39
1582026300000|2020-02-18 11:45:00|15.78|15.7|15.73|15.65|15.78|15.7|15.73|15.65|59
1582026600000|2020-02-18 11:50:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|88
1582026900000|2020-02-18 11:55:00|||||||||39
1582027200000|2020-02-18 12:00:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|20
1582027500000|2020-02-18 12:05:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|44
1582027800000|2020-02-18 12:10:00|||||||||11
1582028100000|2020-02-18 12:15:00|||||||||12
1582028400000|2020-02-18 12:20:00|||||||||105
1582028700000|2020-02-18 12:25:00|15.73|15.65|15.73|15.65|15.75|15.67|15.73|15.65|245
1582029600000|2020-02-18 12:40:00|||||||||5
1582029900000|2020-02-18 12:45:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|81
1582030200000|2020-02-18 12:50:00|||||||||27
1582030500000|2020-02-18 12:55:00|15.75|15.67|15.78|15.7|15.78|15.7|15.75|15.67|66
1582030800000|2020-02-18 13:00:00|||||||||27
1582031100000|2020-02-18 13:05:00|15.73|15.65|15.78|15.7|15.78|15.7|15.73|15.65|58
1582031400000|2020-02-18 13:10:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|115
1582031700000|2020-02-18 13:15:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|177
1582032000000|2020-02-18 13:20:00|||||||||132
1582032300000|2020-02-18 13:25:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|71
1582032600000|2020-02-18 13:30:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|66
1582032900000|2020-02-18 13:35:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|27
1582033200000|2020-02-18 13:40:00|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|1
1582033500000|2020-02-18 13:45:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|61
1582033800000|2020-02-18 13:50:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|9
1582034100000|2020-02-18 13:55:00|15.75|15.67|15.73|15.65|15.78|15.7|15.73|15.65|97
1582034400000|2020-02-18 14:00:00|15.78|15.7|15.73|15.65|15.78|15.7|15.73|15.65|68
1582034700000|2020-02-18 14:05:00|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|143
1582035000000|2020-02-18 14:10:00|||||||||92
1582035300000|2020-02-18 14:15:00|||||||||110
1582035600000|2020-02-18 14:20:00|||||||||353
1582035900000|2020-02-18 14:25:00|15.73|15.65|15.73|15.65|15.73|15.65|15.7|15.62|342
1582036200000|2020-02-18 14:30:00|15.68|15.6|15.58|15.5|15.73|15.65|15.53|15.45|1311
1582036500000|2020-02-18 14:35:00|15.63|15.55|15.63|15.55|15.68|15.6|15.53|15.45|1140
1582036800000|2020-02-18 14:40:00|15.58|15.5|15.63|15.55|15.63|15.55|15.53|15.45|1521
1582037100000|2020-02-18 14:45:00|15.58|15.5|15.63|15.55|15.63|15.55|15.58|15.5|1126
1582037400000|2020-02-18 14:50:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|1397
1582037700000|2020-02-18 14:55:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|954
1582038000000|2020-02-18 15:00:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|1776
1582038300000|2020-02-18 15:05:00|15.73|15.65|15.63|15.55|15.73|15.65|15.63|15.55|803
1582038600000|2020-02-18 15:10:00|15.68|15.6|15.63|15.55|15.68|15.6|15.63|15.55|582
1582038900000|2020-02-18 15:15:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|843
1582039200000|2020-02-18 15:20:00|15.63|15.55|15.68|15.6|15.68|15.6|15.63|15.55|831
1582039500000|2020-02-18 15:25:00|15.73|15.65|15.78|15.7|15.78|15.7|15.68|15.6|684
1582039800000|2020-02-18 15:30:00|15.73|15.65|15.73|15.65|15.78|15.7|15.73|15.65|1096
1582040100000|2020-02-18 15:35:00|15.76|15.68|15.78|15.7|15.83|15.75|15.73|15.65|547
1582040400000|2020-02-18 15:40:00|15.83|15.75|15.78|15.7|15.83|15.75|15.78|15.7|325
1582040700000|2020-02-18 15:45:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|244
1582041000000|2020-02-18 15:50:00|15.78|15.7|15.78|15.7|15.78|15.7|15.73|15.65|286
1582041300000|2020-02-18 15:55:00|15.73|15.65|15.78|15.7|15.83|15.75|15.73|15.65|299
1582041600000|2020-02-18 16:00:00|15.83|15.75|15.81|15.73|15.83|15.75|15.78|15.7|576
1582041900000|2020-02-18 16:05:00|15.83|15.75|15.83|15.75|15.88|15.8|15.83|15.75|430
1582042200000|2020-02-18 16:10:00|15.88|15.8|15.88|15.8|15.88|15.8|15.83|15.75|306
1582042500000|2020-02-18 16:15:00|15.83|15.75|15.93|15.85|15.93|15.85|15.83|15.75|405
1582042800000|2020-02-18 16:20:00|15.88|15.8|15.98|15.9|15.98|15.9|15.88|15.8|549
1582043100000|2020-02-18 16:25:00|15.93|15.85|15.98|15.9|15.98|15.9|15.93|15.85|438
1582043400000|2020-02-18 16:30:00|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|312
1582043700000|2020-02-18 16:35:00|15.88|15.8|15.93|15.85|15.98|15.9|15.88|15.8|443
1582044000000|2020-02-18 16:40:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|321
1582044300000|2020-02-18 16:45:00|15.98|15.9|16.03|15.95|16.03|15.95|15.98|15.9|492
1582044600000|2020-02-18 16:50:00|15.98|15.9|15.93|15.85|15.98|15.9|15.93|15.85|374
1582044900000|2020-02-18 16:55:00|15.98|15.9|15.98|15.9|16.03|15.95|15.98|15.9|617
1582045200000|2020-02-18 17:00:00|16.01|15.93|15.98|15.9|16.03|15.95|15.93|15.85|405
1582045500000|2020-02-18 17:05:00|15.93|15.85|15.93|15.85|15.98|15.9|15.93|15.85|372
1582045800000|2020-02-18 17:10:00|15.88|15.8|15.88|15.8|15.93|15.85|15.88|15.8|904
1582046100000|2020-02-18 17:15:00|15.83|15.75|15.88|15.8|15.88|15.8|15.83|15.75|180
1582046400000|2020-02-18 17:20:00|15.83|15.75|15.88|15.8|15.88|15.8|15.83|15.75|348
1582046700000|2020-02-18 17:25:00|15.83|15.75|15.83|15.75|15.88|15.8|15.83|15.75|311
1582047000000|2020-02-18 17:30:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|325
1582047300000|2020-02-18 17:35:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|309
1582047600000|2020-02-18 17:40:00|15.78|15.7|15.74|15.66|15.78|15.7|15.73|15.65|344
1582047900000|2020-02-18 17:45:00|15.78|15.7|15.78|15.7|15.79|15.71|15.78|15.7|492
1582048200000|2020-02-18 17:50:00|15.79|15.71|15.79|15.71|15.79|15.71|15.78|15.7|334
1582048500000|2020-02-18 17:55:00|||||||||782
1582048800000|2020-02-18 18:00:00|15.78|15.7|15.74|15.66|15.79|15.71|15.74|15.66|198
1582049100000|2020-02-18 18:05:00|||||||||341
1582049400000|2020-02-18 18:10:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|295
1582049700000|2020-02-18 18:15:00|||||||||139
1582050000000|2020-02-18 18:20:00|||||||||442
1582050300000|2020-02-18 18:25:00|||||||||400
1582050600000|2020-02-18 18:30:00|15.69|15.61|15.74|15.66|15.74|15.66|15.69|15.61|634
1582050900000|2020-02-18 18:35:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|678
1582051200000|2020-02-18 18:40:00|15.74|15.66|15.84|15.76|15.84|15.76|15.74|15.66|297
1582051500000|2020-02-18 18:45:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|335
1582051800000|2020-02-18 18:50:00|15.84|15.76|15.86|15.78|15.89|15.81|15.79|15.71|522
1582052100000|2020-02-18 18:55:00|15.89|15.81|15.84|15.76|15.89|15.81|15.84|15.76|429
1582052400000|2020-02-18 19:00:00|15.89|15.81|15.84|15.76|15.89|15.81|15.84|15.76|432
1582052700000|2020-02-18 19:05:00|15.89|15.81|15.89|15.81|15.89|15.81|15.84|15.76|237
1582053000000|2020-02-18 19:10:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|207
1582053300000|2020-02-18 19:15:00|15.89|15.81|15.79|15.71|15.89|15.81|15.79|15.71|368
1582053600000|2020-02-18 19:20:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|489
1582053900000|2020-02-18 19:25:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|646
1582054200000|2020-02-18 19:30:00|15.71|15.63|15.79|15.71|15.79|15.71|15.71|15.63|300
1582054500000|2020-02-18 19:35:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|244
1582054800000|2020-02-18 19:40:00|15.79|15.71|15.79|15.71|15.84|15.76|15.79|15.71|585
1582055100000|2020-02-18 19:45:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|298
1582055400000|2020-02-18 19:50:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|539
1582055700000|2020-02-18 19:55:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|488
1582056000000|2020-02-18 20:00:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|335
1582056300000|2020-02-18 20:05:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|454
1582056600000|2020-02-18 20:10:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|352
1582056900000|2020-02-18 20:15:00|15.74|15.66|15.79|15.71|15.79|15.71|15.69|15.61|809
1582057200000|2020-02-18 20:20:00|||||||||642
1582057500000|2020-02-18 20:25:00|15.74|15.66|15.74|15.66|15.79|15.71|15.74|15.66|559
1582057800000|2020-02-18 20:30:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|663
1582058100000|2020-02-18 20:35:00|||||||||714
1582058400000|2020-02-18 20:40:00|||||||||387
1582058700000|2020-02-18 20:45:00|15.74|15.66|15.79|15.71|15.79|15.71|15.74|15.66|1031
1582059000000|2020-02-18 20:50:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|720
1582059300000|2020-02-18 20:55:00|15.79|15.71|15.74|15.66|15.79|15.71|15.74|15.66|1398
1582059600000|2020-02-18 21:00:00|15.79|15.71|15.79|15.71|15.79|15.71|15.79|15.71|1648
1582059900000|2020-02-18 21:05:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|728
1582060200000|2020-02-18 21:10:00|15.86|15.78|15.89|15.81|15.89|15.81|15.84|15.76|2494
1582061400000|2020-02-18 21:30:00|15.84|15.76|15.79|15.71|15.84|15.76|15.79|15.71|225
1582061700000|2020-02-18 21:35:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|87
1582062000000|2020-02-18 21:40:00|15.89|15.81|15.89|15.81|15.89|15.81|15.89|15.81|305
1582062300000|2020-02-18 21:45:00|||||||||125
1582062600000|2020-02-18 21:50:00|15.84|15.76|15.84|15.76|15.84|15.76|15.84|15.76|36
1582062900000|2020-02-18 21:55:00|15.89|15.81|15.87|15.79|15.89|15.81|15.84|15.76|96
1582066800000|2020-02-18 23:00:00|15.98|15.68|15.88|15.63|15.98|15.76|15.79|15.6|1
1582067100000|2020-02-18 23:05:00|15.83|15.58|15.79|15.71|15.9|15.71|15.79|15.58|2
1582067400000|2020-02-18 23:10:00|15.77|15.69|15.74|15.66|15.77|15.69|15.74|15.66|1
1582068600000|2020-02-18 23:30:00|||||||||1
1582068900000|2020-02-18 23:35:00|15.83|15.58|15.83|15.58|15.83|15.66|15.74|15.58|16
1582069200000|2020-02-18 23:40:00|15.74|15.66|15.69|15.61|15.83|15.66|15.69|15.53|5
1582069500000|2020-02-18 23:45:00|15.7|15.62|15.7|15.62|15.7|15.62|15.69|15.61|0
1582069800000|2020-02-18 23:50:00|15.69|15.61|15.7|15.62|15.83|15.66|15.69|15.53|0
1582070100000|2020-02-18 23:55:00|15.69|15.61|15.73|15.48|15.78|15.61|15.65|15.48|4
1582070400000|2020-02-19 00:00:00|15.65|15.57|15.64|15.56|15.73|15.57|15.6|15.48|0
1582070700000|2020-02-19 00:05:00|15.62|15.54|15.69|15.61|15.78|15.61|15.6|15.48|0
1582071000000|2020-02-19 00:10:00|15.67|15.59|15.73|15.48|15.78|15.61|15.65|15.48|1
1582071300000|2020-02-19 00:15:00|15.65|15.57|15.69|15.61|15.78|15.61|15.65|15.48|11
1582071600000|2020-02-19 00:20:00|15.67|15.59|15.69|15.61|15.69|15.61|15.65|15.57|0
1582071900000|2020-02-19 00:25:00|15.67|15.59|15.65|15.57|15.69|15.61|15.65|15.57|0
1582072200000|2020-02-19 00:30:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|5
1582072500000|2020-02-19 00:35:00|15.78|15.53|15.65|15.57|15.78|15.57|15.65|15.48|3
1582073400000|2020-02-19 00:50:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|0
1582073700000|2020-02-19 00:55:00|15.67|15.59|15.7|15.62|15.7|15.62|15.67|15.59|0
1582074000000|2020-02-19 01:00:00|15.65|15.57|15.7|15.62|15.7|15.62|15.65|15.57|0
1582074300000|2020-02-19 01:05:00|15.75|15.67|15.75|15.67|15.75|15.67|15.75|15.67|1
1582074600000|2020-02-19 01:10:00|||||||||1
1582074900000|2020-02-19 01:15:00|15.8|15.72|15.79|15.71|15.8|15.72|15.79|15.71|20
1582075200000|2020-02-19 01:20:00|15.77|15.69|15.79|15.71|15.79|15.71|15.75|15.67|0
1582075500000|2020-02-19 01:25:00|15.75|15.67|15.79|15.71|15.79|15.71|15.75|15.67|1
1582075800000|2020-02-19 01:30:00|15.77|15.69|15.75|15.67|15.79|15.71|15.75|15.67|2
1582076100000|2020-02-19 01:35:00|||||||||12
1582076400000|2020-02-19 01:40:00|15.7|15.62|15.7|15.62|15.7|15.62|15.7|15.62|2
1582076700000|2020-02-19 01:45:00|||||||||8
1582078200000|2020-02-19 02:10:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1582078500000|2020-02-19 02:15:00|15.62|15.54|15.6|15.52|15.65|15.57|15.6|15.52|1
1582078800000|2020-02-19 02:20:00|15.68|15.43|15.68|15.43|15.68|15.43|15.68|15.43|0
1582079100000|2020-02-19 02:25:00|15.6|15.52|15.6|15.52|15.65|15.57|15.6|15.52|0
1582079400000|2020-02-19 02:30:00|15.65|15.57|15.6|15.52|15.65|15.57|15.6|15.52|0
1582079700000|2020-02-19 02:35:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|0
1582080000000|2020-02-19 02:40:00|15.62|15.54|15.65|15.57|15.65|15.57|15.6|15.52|0
1582080300000|2020-02-19 02:45:00|15.62|15.54|15.65|15.57|15.65|15.57|15.62|15.54|0
1582080600000|2020-02-19 02:50:00|15.7|15.62|15.7|15.62|15.7|15.62|15.67|15.59|0
1582080900000|2020-02-19 02:55:00|15.67|15.59|15.7|15.62|15.7|15.62|15.65|15.57|7
1582081200000|2020-02-19 03:00:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|2
1582081500000|2020-02-19 03:05:00|||||||||1
1582081800000|2020-02-19 03:10:00|15.62|15.54|15.6|15.52|15.65|15.57|15.6|15.52|2
1582082400000|2020-02-19 03:20:00|15.57|15.49|15.6|15.52|15.6|15.52|15.57|15.49|0
1582083300000|2020-02-19 03:35:00|||||||||4
1582083600000|2020-02-19 03:40:00|15.69|15.44|15.68|15.43|15.69|15.44|15.68|15.43|2
1582083900000|2020-02-19 03:45:00|15.69|15.44|15.68|15.43|15.69|15.44|15.68|15.43|0
1582084200000|2020-02-19 03:50:00|15.69|15.44|15.55|15.47|15.69|15.52|15.55|15.39|0
1582087500000|2020-02-19 04:45:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|3
1582089300000|2020-02-19 05:15:00|||||||||1
1582089600000|2020-02-19 05:20:00|15.69|15.44|15.69|15.44|15.69|15.52|15.6|15.44|1
1582091100000|2020-02-19 05:45:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|0
1582092000000|2020-02-19 06:00:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|2
1582092300000|2020-02-19 06:05:00|||||||||2
1582092600000|2020-02-19 06:10:00|||||||||3
1582093500000|2020-02-19 06:25:00|||||||||1
1582093800000|2020-02-19 06:30:00|15.63|15.55|15.65|15.57|15.65|15.57|15.6|15.52|1
1582095600000|2020-02-19 07:00:00|||||||||2
1582096500000|2020-02-19 07:15:00|||||||||2
1582096800000|2020-02-19 07:20:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|1
1582097100000|2020-02-19 07:25:00|15.63|15.55|15.65|15.57|15.65|15.57|15.61|15.53|1
1582097400000|2020-02-19 07:30:00|15.61|15.53|15.61|15.53|15.61|15.53|15.56|15.48|1
1582097700000|2020-02-19 07:35:00|15.6|15.52|15.61|15.53|15.61|15.53|15.56|15.48|0
1582098300000|2020-02-19 07:45:00|15.6|15.52|15.61|15.53|15.61|15.53|15.56|15.48|0
1582098600000|2020-02-19 07:50:00|15.6|15.52|15.6|15.52|15.61|15.53|15.56|15.48|0
1582098900000|2020-02-19 07:55:00|15.61|15.53|15.6|15.52|15.61|15.53|15.56|15.48|4
1582099200000|2020-02-19 08:00:00|15.61|15.53|15.65|15.57|15.65|15.57|15.6|15.52|24
1582099500000|2020-02-19 08:05:00|15.7|15.62|15.66|15.58|15.7|15.62|15.66|15.58|49
1582099800000|2020-02-19 08:10:00|15.7|15.62|15.7|15.62|15.7|15.62|15.66|15.58|4
1582100100000|2020-02-19 08:15:00|15.68|15.6|15.65|15.57|15.7|15.62|15.65|15.57|8
1582100400000|2020-02-19 08:20:00|15.66|15.58|15.66|15.58|15.7|15.62|15.65|15.57|1
1582100700000|2020-02-19 08:25:00|15.68|15.6|15.66|15.58|15.7|15.62|15.66|15.58|2
1582101000000|2020-02-19 08:30:00|15.7|15.62|15.65|15.57|15.7|15.62|15.65|15.57|7
1582101600000|2020-02-19 08:40:00|15.66|15.58|15.61|15.53|15.77|15.62|15.61|15.49|15
1582101900000|2020-02-19 08:45:00|15.65|15.57|15.74|15.49|15.79|15.62|15.65|15.49|4
1582102200000|2020-02-19 08:50:00|15.77|15.52|15.68|15.6|15.79|15.6|15.66|15.49|6
1582102500000|2020-02-19 08:55:00|15.66|15.58|15.66|15.58|15.74|15.62|15.66|15.49|8
1582102800000|2020-02-19 09:00:00|15.74|15.49|15.74|15.49|15.74|15.58|15.61|15.49|11
1582103100000|2020-02-19 09:05:00|15.69|15.44|15.65|15.57|15.74|15.57|15.63|15.44|0
1582103400000|2020-02-19 09:10:00|15.61|15.53|15.69|15.44|15.74|15.58|15.61|15.44|0
1582103700000|2020-02-19 09:15:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1582104600000|2020-02-19 09:30:00|||||||||1
1582105200000|2020-02-19 09:40:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|1
1582105500000|2020-02-19 09:45:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|0
1582106700000|2020-02-19 10:05:00|15.66|15.58|15.66|15.58|15.66|15.58|15.61|15.53|5
1582107000000|2020-02-19 10:10:00|15.61|15.53|15.61|15.53|15.66|15.58|15.61|15.53|0
1582107300000|2020-02-19 10:15:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|0
1582107600000|2020-02-19 10:20:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|1
1582107900000|2020-02-19 10:25:00|||||||||3
1582108200000|2020-02-19 10:30:00|||||||||4
1582108500000|2020-02-19 10:35:00|||||||||11
1582108800000|2020-02-19 10:40:00|||||||||2
1582109100000|2020-02-19 10:45:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|10
1582109700000|2020-02-19 10:55:00|||||||||10
1582110600000|2020-02-19 11:10:00|||||||||44
1582111800000|2020-02-19 11:30:00|||||||||75
1582112100000|2020-02-19 11:35:00|15.66|15.58|15.66|15.58|15.66|15.58|15.66|15.58|5814
1582112400000|2020-02-19 11:40:00|15.63|15.55|15.61|15.53|15.66|15.58|15.61|15.53|122
1582112700000|2020-02-19 11:45:00|15.66|15.58|15.61|15.53|15.66|15.58|15.61|15.53|68
1582113000000|2020-02-19 11:50:00|||||||||26
1582113300000|2020-02-19 11:55:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|193
1582113600000|2020-02-19 12:00:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|153
1582113900000|2020-02-19 12:05:00|||||||||27
1582114200000|2020-02-19 12:10:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|33
1582114500000|2020-02-19 12:15:00|||||||||5
1582114800000|2020-02-19 12:20:00|15.61|15.53|15.61|15.53|15.61|15.53|15.56|15.48|106
1582115100000|2020-02-19 12:25:00|||||||||6
1582115400000|2020-02-19 12:30:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|78
1582115700000|2020-02-19 12:35:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|39
1582116000000|2020-02-19 12:40:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|41
1582116300000|2020-02-19 12:45:00|||||||||4
1582116600000|2020-02-19 12:50:00|||||||||1
1582116900000|2020-02-19 12:55:00|15.51|15.43|15.56|15.48|15.56|15.48|15.51|15.43|130
1582117200000|2020-02-19 13:00:00|||||||||9
1582117500000|2020-02-19 13:05:00|15.61|15.53|15.61|15.53|15.61|15.53|15.61|15.53|64
1582117800000|2020-02-19 13:10:00|||||||||28
1582118100000|2020-02-19 13:15:00|||||||||29
1582118400000|2020-02-19 13:20:00|15.56|15.48|15.56|15.48|15.56|15.48|15.56|15.48|204
1582118700000|2020-02-19 13:25:00|||||||||99
1582119000000|2020-02-19 13:30:00|15.61|15.53|15.61|15.53|15.61|15.53|15.56|15.48|365
1582119300000|2020-02-19 13:35:00|15.56|15.48|15.59|15.51|15.61|15.53|15.56|15.48|325
1582119600000|2020-02-19 13:40:00|15.56|15.48|15.56|15.48|15.61|15.53|15.56|15.48|75
1582119900000|2020-02-19 13:45:00|15.51|15.43|15.51|15.43|15.56|15.48|15.46|15.38|658
1582120200000|2020-02-19 13:50:00|15.47|15.39|15.51|15.43|15.51|15.43|15.47|15.39|165
1582120500000|2020-02-19 13:55:00|||||||||34
1582120800000|2020-02-19 14:00:00|||||||||144
1582121100000|2020-02-19 14:05:00|15.49|15.41|15.51|15.43|15.51|15.43|15.47|15.39|655
1582121400000|2020-02-19 14:10:00|15.47|15.39|15.51|15.43|15.51|15.43|15.47|15.39|80
1582121700000|2020-02-19 14:15:00|15.47|15.39|15.51|15.43|15.51|15.43|15.46|15.38|259
1582122000000|2020-02-19 14:20:00|15.46|15.38|15.51|15.43|15.51|15.43|15.46|15.38|253
1582122300000|2020-02-19 14:25:00|||||||||43
1582122600000|2020-02-19 14:30:00|15.47|15.39|15.51|15.43|15.61|15.53|15.42|15.34|2583
1582122900000|2020-02-19 14:35:00|15.52|15.44|15.51|15.43|15.56|15.48|15.51|15.43|339
1582123200000|2020-02-19 14:40:00|15.46|15.38|15.51|15.43|15.56|15.48|15.46|15.38|1007
1582123500000|2020-02-19 14:45:00|15.56|15.48|15.51|15.43|15.56|15.48|15.51|15.43|793
1582123800000|2020-02-19 14:50:00|15.56|15.48|15.56|15.48|15.56|15.48|15.51|15.43|528
1582124100000|2020-02-19 14:55:00|15.57|15.49|15.56|15.48|15.57|15.49|15.56|15.48|1293
1582124400000|2020-02-19 15:00:00|15.57|15.49|15.61|15.53|15.61|15.53|15.57|15.49|392
1582124700000|2020-02-19 15:05:00|15.57|15.49|15.57|15.49|15.62|15.54|15.56|15.48|1079
1582125000000|2020-02-19 15:10:00|15.62|15.54|15.67|15.59|15.67|15.59|15.62|15.54|228
1582125300000|2020-02-19 15:15:00|15.62|15.54|15.62|15.54|15.67|15.59|15.62|15.54|607
1582125600000|2020-02-19 15:20:00|15.67|15.59|15.57|15.49|15.67|15.59|15.57|15.49|306
1582125900000|2020-02-19 15:25:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|628
1582126200000|2020-02-19 15:30:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|262
1582126500000|2020-02-19 15:35:00|15.54|15.46|15.57|15.49|15.62|15.54|15.54|15.46|589
1582126800000|2020-02-19 15:40:00|||||||||219
1582127100000|2020-02-19 15:45:00|||||||||283
1582127400000|2020-02-19 15:50:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|430
1582127700000|2020-02-19 15:55:00|15.57|15.49|15.57|15.49|15.57|15.49|15.52|15.44|353
1582128000000|2020-02-19 16:00:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|313
1582128300000|2020-02-19 16:05:00|||||||||66
1582128600000|2020-02-19 16:10:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|299
1582128900000|2020-02-19 16:15:00|15.62|15.54|15.62|15.54|15.62|15.54|15.57|15.49|335
1582129200000|2020-02-19 16:20:00|||||||||116
1582129500000|2020-02-19 16:25:00|15.67|15.59|15.62|15.54|15.67|15.59|15.62|15.54|392
1582129800000|2020-02-19 16:30:00|15.67|15.59|15.62|15.54|15.67|15.59|15.62|15.54|234
1582130100000|2020-02-19 16:35:00|||||||||25
1582130400000|2020-02-19 16:40:00|||||||||105
1582130700000|2020-02-19 16:45:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|222
1582131000000|2020-02-19 16:50:00|||||||||173
1582131300000|2020-02-19 16:55:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|274
1582131600000|2020-02-19 17:00:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|65
1582131900000|2020-02-19 17:05:00|15.57|15.49|15.57|15.49|15.62|15.54|15.57|15.49|683
1582132200000|2020-02-19 17:10:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|131
1582132500000|2020-02-19 17:15:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|161
1582132800000|2020-02-19 17:20:00|||||||||165
1582133100000|2020-02-19 17:25:00|||||||||37
1582133400000|2020-02-19 17:30:00|||||||||166
1582133700000|2020-02-19 17:35:00|||||||||154
1582134000000|2020-02-19 17:40:00|||||||||37
1582134300000|2020-02-19 17:45:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|432
1582134600000|2020-02-19 17:50:00|15.57|15.49|15.57|15.49|15.57|15.49|15.52|15.44|327
1582134900000|2020-02-19 17:55:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|179
1582135200000|2020-02-19 18:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|70
1582135500000|2020-02-19 18:05:00|15.52|15.44|15.57|15.49|15.57|15.49|15.52|15.44|72
1582135800000|2020-02-19 18:10:00|||||||||23
1582136100000|2020-02-19 18:15:00|||||||||25
1582136400000|2020-02-19 18:20:00|||||||||23
1582136700000|2020-02-19 18:25:00|||||||||22
1582137000000|2020-02-19 18:30:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|94
1582137300000|2020-02-19 18:35:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|106
1582137600000|2020-02-19 18:40:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|225
1582137900000|2020-02-19 18:45:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|49
1582138200000|2020-02-19 18:50:00|15.55|15.47|15.52|15.44|15.55|15.47|15.52|15.44|222
1582138500000|2020-02-19 18:55:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|80
1582138800000|2020-02-19 19:00:00|15.62|15.54|15.57|15.49|15.67|15.59|15.57|15.49|257
1582139100000|2020-02-19 19:05:00|15.52|15.44|15.52|15.44|15.57|15.49|15.52|15.44|188
1582139400000|2020-02-19 19:10:00|||||||||76
1582139700000|2020-02-19 19:15:00|||||||||53
1582140000000|2020-02-19 19:20:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|430
1582140300000|2020-02-19 19:25:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|82
1582140600000|2020-02-19 19:30:00|15.55|15.47|15.57|15.49|15.57|15.49|15.52|15.44|213
1582140900000|2020-02-19 19:35:00|15.52|15.44|15.52|15.44|15.52|15.44|15.52|15.44|53
1582141200000|2020-02-19 19:40:00|||||||||65
1582141500000|2020-02-19 19:45:00|15.57|15.49|15.52|15.44|15.57|15.49|15.52|15.44|79
1582141800000|2020-02-19 19:50:00|15.55|15.47|15.52|15.44|15.57|15.49|15.52|15.44|516
1582142100000|2020-02-19 19:55:00|||||||||1517
1582142400000|2020-02-19 20:00:00|15.57|15.49|15.57|15.49|15.57|15.49|15.57|15.49|110
1582142700000|2020-02-19 20:05:00|15.62|15.54|15.62|15.54|15.62|15.54|15.62|15.54|206
1582143000000|2020-02-19 20:10:00|||||||||241
1582143300000|2020-02-19 20:15:00|15.57|15.49|15.57|15.49|15.62|15.54|15.57|15.49|335
1582143600000|2020-02-19 20:20:00|15.62|15.54|15.57|15.49|15.62|15.54|15.57|15.49|167
1582143900000|2020-02-19 20:25:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|105
1582144200000|2020-02-19 20:30:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|291
1582144500000|2020-02-19 20:35:00|||||||||89
1582144800000|2020-02-19 20:40:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|80
1582145100000|2020-02-19 20:45:00|15.57|15.49|15.62|15.54|15.62|15.54|15.57|15.49|237
1582145400000|2020-02-19 20:50:00|15.58|15.5|15.57|15.49|15.58|15.5|15.57|15.49|189
1582145700000|2020-02-19 20:55:00|15.58|15.5|15.57|15.49|15.58|15.5|15.53|15.45|524
1582146000000|2020-02-19 21:00:00|15.53|15.45|15.57|15.49|15.57|15.49|15.53|15.45|918
1582146300000|2020-02-19 21:05:00|15.53|15.45|15.53|15.45|15.58|15.5|15.52|15.44|1918
1582146600000|2020-02-19 21:10:00|15.48|15.4|15.48|15.4|15.53|15.45|15.48|15.4|3410
1582147800000|2020-02-19 21:30:00|15.52|15.44|15.52|15.44|15.52|15.44|15.48|15.4|1053
1582148100000|2020-02-19 21:35:00|||||||||6
1582148400000|2020-02-19 21:40:00|||||||||30
1582148700000|2020-02-19 21:45:00|||||||||20
1582149000000|2020-02-19 21:50:00|||||||||47
1582149300000|2020-02-19 21:55:00|15.48|15.4|15.48|15.4|15.52|15.44|15.48|15.4|151
1582153200000|2020-02-19 23:00:00|15.47|15.39|15.53|15.45|15.53|15.45|15.45|15.37|350
1582153500000|2020-02-19 23:05:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|7
1582153800000|2020-02-19 23:10:00|15.5|15.42|15.48|15.4|15.5|15.42|15.48|15.4|3
1582154100000|2020-02-19 23:15:00|15.5|15.42|15.53|15.45|15.53|15.45|15.5|15.42|8
1582154400000|2020-02-19 23:20:00|15.5|15.42|15.5|15.42|15.53|15.45|15.48|15.4|9
1582154700000|2020-02-19 23:25:00|15.53|15.45|15.5|15.42|15.53|15.45|15.5|15.42|35
1582155000000|2020-02-19 23:30:00|15.48|15.4|15.48|15.4|15.53|15.45|15.48|15.4|21
1582155300000|2020-02-19 23:35:00|||||||||2
1582155900000|2020-02-19 23:45:00|||||||||1
1582156500000|2020-02-19 23:55:00|||||||||35
1582156800000|2020-02-20 00:00:00|15.45|15.37|15.38|15.3|15.45|15.37|15.38|15.3|216
1582157100000|2020-02-20 00:05:00|15.33|15.25|15.38|15.3|15.38|15.3|15.33|15.25|229
1582157400000|2020-02-20 00:10:00|||||||||5
1582158000000|2020-02-20 00:20:00|||||||||2
1582158300000|2020-02-20 00:25:00|||||||||13
1582158600000|2020-02-20 00:30:00|||||||||18
1582158900000|2020-02-20 00:35:00|||||||||81
1582159500000|2020-02-20 00:45:00|||||||||2
1582159800000|2020-02-20 00:50:00|||||||||7
1582160100000|2020-02-20 00:55:00|||||||||2
1582160700000|2020-02-20 01:05:00|||||||||3
1582161000000|2020-02-20 01:10:00|||||||||4
1582161300000|2020-02-20 01:15:00|||||||||6
1582161600000|2020-02-20 01:20:00|||||||||184
1582161900000|2020-02-20 01:25:00|||||||||45
1582162200000|2020-02-20 01:30:00|15.43|15.35|15.43|15.35|15.43|15.35|15.43|15.35|128
1582162500000|2020-02-20 01:35:00|||||||||4
1582162800000|2020-02-20 01:40:00|15.38|15.3|15.38|15.3|15.38|15.3|15.38|15.3|60
1582163100000|2020-02-20 01:45:00|||||||||1
1582163400000|2020-02-20 01:50:00|15.43|15.35|15.43|15.35|15.43|15.35|15.38|15.3|40
1582163700000|2020-02-20 01:55:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|92
1582164000000|2020-02-20 02:00:00|15.48|15.4|15.53|15.45|15.53|15.45|15.48|15.4|75
1582164300000|2020-02-20 02:05:00|15.48|15.4|15.48|15.4|15.48|15.4|15.48|15.4|13
1582164600000|2020-02-20 02:10:00|15.53|15.45|15.53|15.45|15.53|15.45|15.48|15.4|31
1582165200000|2020-02-20 02:20:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|139
1582165500000|2020-02-20 02:25:00|15.58|15.5|15.53|15.45|15.58|15.5|15.53|15.45|15
1582165800000|2020-02-20 02:30:00|15.58|15.5|15.58|15.5|15.58|15.5|15.58|15.5|12
1582166100000|2020-02-20 02:35:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|126
1582166400000|2020-02-20 02:40:00|15.63|15.55|15.68|15.6|15.68|15.6|15.6|15.52|146
1582166700000|2020-02-20 02:45:00|15.67|15.59|15.63|15.55|15.68|15.6|15.63|15.55|74
1582167000000|2020-02-20 02:50:00|||||||||6
1582167300000|2020-02-20 02:55:00|||||||||4
1582167600000|2020-02-20 03:00:00|15.67|15.59|15.63|15.55|15.67|15.59|15.63|15.55|18
1582167900000|2020-02-20 03:05:00|||||||||2
1582168200000|2020-02-20 03:10:00|||||||||26
1582168500000|2020-02-20 03:15:00|15.67|15.59|15.63|15.55|15.67|15.59|15.63|15.55|56
1582168800000|2020-02-20 03:20:00|15.67|15.59|15.68|15.6|15.68|15.6|15.63|15.55|72
1582169100000|2020-02-20 03:25:00|15.72|15.64|15.73|15.65|15.75|15.67|15.68|15.6|38
1582169400000|2020-02-20 03:30:00|15.72|15.64|15.73|15.65|15.77|15.69|15.72|15.64|59
1582169700000|2020-02-20 03:35:00|15.72|15.64|15.72|15.64|15.73|15.65|15.72|15.64|3
1582170000000|2020-02-20 03:40:00|||||||||2
1582170300000|2020-02-20 03:45:00|||||||||1
1582170600000|2020-02-20 03:50:00|15.77|15.69|15.77|15.69|15.77|15.69|15.72|15.64|12
1582170900000|2020-02-20 03:55:00|15.72|15.64|15.73|15.65|15.77|15.69|15.72|15.64|45
1582171200000|2020-02-20 04:00:00|15.77|15.69|15.72|15.64|15.77|15.69|15.72|15.64|27
1582171500000|2020-02-20 04:05:00|||||||||7
1582171800000|2020-02-20 04:10:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|34
1582172100000|2020-02-20 04:15:00|15.68|15.6|15.68|15.6|15.68|15.6|15.68|15.6|7
1582172400000|2020-02-20 04:20:00|15.72|15.64|15.72|15.64|15.72|15.64|15.68|15.6|26
1582172700000|2020-02-20 04:25:00|15.7|15.62|15.72|15.64|15.72|15.64|15.68|15.6|12
1582173000000|2020-02-20 04:30:00|15.68|15.6|15.72|15.64|15.72|15.64|15.68|15.6|3
1582173300000|2020-02-20 04:35:00|||||||||1
1582173600000|2020-02-20 04:40:00|15.68|15.6|15.68|15.6|15.72|15.64|15.68|15.6|21
1582173900000|2020-02-20 04:45:00|||||||||1
1582174200000|2020-02-20 04:50:00|||||||||12
1582174500000|2020-02-20 04:55:00|15.72|15.64|15.68|15.6|15.72|15.64|15.68|15.6|5
1582174800000|2020-02-20 05:00:00|||||||||1
1582175100000|2020-02-20 05:05:00|||||||||2
1582175400000|2020-02-20 05:10:00|15.72|15.64|15.72|15.64|15.72|15.64|15.68|15.6|50
1582175700000|2020-02-20 05:15:00|15.7|15.62|15.68|15.6|15.7|15.62|15.68|15.6|13
1582176000000|2020-02-20 05:20:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|26
1582176300000|2020-02-20 05:25:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|161
1582176600000|2020-02-20 05:30:00|15.73|15.65|15.73|15.65|15.73|15.65|15.68|15.6|60
1582176900000|2020-02-20 05:35:00|||||||||43
1582177200000|2020-02-20 05:40:00|||||||||11
1582177500000|2020-02-20 05:45:00|15.68|15.6|15.68|15.6|15.73|15.65|15.68|15.6|65
1582177800000|2020-02-20 05:50:00|||||||||16
1582178100000|2020-02-20 05:55:00|||||||||28
1582178400000|2020-02-20 06:00:00|||||||||30
1582179000000|2020-02-20 06:10:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|179
1582179300000|2020-02-20 06:15:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|66
1582179600000|2020-02-20 06:20:00|||||||||2
1582179900000|2020-02-20 06:25:00|15.68|15.6|15.63|15.55|15.68|15.6|15.63|15.55|61
1582180200000|2020-02-20 06:30:00|||||||||3
1582180500000|2020-02-20 06:35:00|||||||||2
1582180800000|2020-02-20 06:40:00|||||||||4
1582181100000|2020-02-20 06:45:00|||||||||4
1582181700000|2020-02-20 06:55:00|||||||||8
1582182000000|2020-02-20 07:00:00|15.68|15.6|15.68|15.6|15.68|15.6|15.63|15.55|38
1582182300000|2020-02-20 07:05:00|15.63|15.55|15.63|15.55|15.63|15.55|15.63|15.55|3
1582182600000|2020-02-20 07:10:00|15.59|15.51|15.58|15.5|15.63|15.55|15.58|15.5|30
1582182900000|2020-02-20 07:15:00|15.54|15.46|15.49|15.41|15.54|15.46|15.49|15.41|55
1582183200000|2020-02-20 07:20:00|||||||||15
1582183500000|2020-02-20 07:25:00|||||||||9
1582183800000|2020-02-20 07:30:00|15.53|15.45|15.54|15.46|15.54|15.46|15.53|15.45|48
1582184100000|2020-02-20 07:35:00|15.53|15.45|15.53|15.45|15.54|15.46|15.53|15.45|36
1582184400000|2020-02-20 07:40:00|15.51|15.43|15.53|15.45|15.54|15.46|15.49|15.41|51
1582184700000|2020-02-20 07:45:00|15.51|15.43|15.53|15.45|15.53|15.45|15.49|15.41|30
1582185000000|2020-02-20 07:50:00|15.54|15.46|15.53|15.45|15.54|15.46|15.53|15.45|37
1582185300000|2020-02-20 07:55:00|15.49|15.41|15.53|15.45|15.53|15.45|15.49|15.41|59
1582185600000|2020-02-20 08:00:00|15.54|15.46|15.58|15.5|15.58|15.5|15.53|15.45|66
1582185900000|2020-02-20 08:05:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|22
1582186200000|2020-02-20 08:10:00|15.56|15.48|15.58|15.5|15.58|15.5|15.56|15.48|8
1582186500000|2020-02-20 08:15:00|15.56|15.48|15.63|15.55|15.63|15.55|15.56|15.48|63
1582186800000|2020-02-20 08:20:00|15.68|15.6|15.73|15.65|15.73|15.65|15.68|15.6|33
1582187100000|2020-02-20 08:25:00|||||||||18
1582187400000|2020-02-20 08:30:00|15.71|15.63|15.68|15.6|15.73|15.65|15.68|15.6|65
1582187700000|2020-02-20 08:35:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|28
1582188000000|2020-02-20 08:40:00|15.73|15.65|15.68|15.6|15.73|15.65|15.68|15.6|8
1582188300000|2020-02-20 08:45:00|||||||||4
1582188600000|2020-02-20 08:50:00|||||||||10
1582188900000|2020-02-20 08:55:00|15.63|15.55|15.63|15.55|15.68|15.6|15.63|15.55|37
1582189200000|2020-02-20 09:00:00|||||||||25
1582189500000|2020-02-20 09:05:00|15.59|15.51|15.59|15.51|15.63|15.55|15.59|15.51|89
1582189800000|2020-02-20 09:10:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|10
1582190100000|2020-02-20 09:15:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|16
1582190400000|2020-02-20 09:20:00|15.59|15.51|15.68|15.6|15.68|15.6|15.59|15.51|17
1582190700000|2020-02-20 09:25:00|15.64|15.56|15.64|15.56|15.68|15.6|15.64|15.56|72
1582191000000|2020-02-20 09:30:00|15.63|15.55|15.63|15.55|15.64|15.56|15.63|15.55|38
1582191300000|2020-02-20 09:35:00|||||||||1
1582191600000|2020-02-20 09:40:00|15.59|15.51|15.63|15.55|15.63|15.55|15.58|15.5|138
1582191900000|2020-02-20 09:45:00|||||||||203
1582192200000|2020-02-20 09:50:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|20
1582192500000|2020-02-20 09:55:00|15.59|15.51|15.59|15.51|15.63|15.55|15.58|15.5|77
1582192800000|2020-02-20 10:00:00|15.63|15.55|15.58|15.5|15.63|15.55|15.58|15.5|38
1582193100000|2020-02-20 10:05:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|9
1582193400000|2020-02-20 10:10:00|15.59|15.51|15.63|15.55|15.63|15.55|15.59|15.51|39
1582193700000|2020-02-20 10:15:00|||||||||3
1582194000000|2020-02-20 10:20:00|15.68|15.6|15.69|15.61|15.69|15.61|15.68|15.6|12
1582194300000|2020-02-20 10:25:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|71
1582194600000|2020-02-20 10:30:00|15.66|15.58|15.69|15.61|15.69|15.61|15.66|15.58|50
1582194900000|2020-02-20 10:35:00|||||||||6
1582195200000|2020-02-20 10:40:00|||||||||5
1582195500000|2020-02-20 10:45:00|||||||||23
1582195800000|2020-02-20 10:50:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|51
1582196100000|2020-02-20 10:55:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|35
1582196400000|2020-02-20 11:00:00|15.73|15.65|15.69|15.61|15.74|15.66|15.69|15.61|45
1582196700000|2020-02-20 11:05:00|15.71|15.63|15.69|15.61|15.73|15.65|15.69|15.61|4
1582197000000|2020-02-20 11:10:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|11
1582197300000|2020-02-20 11:15:00|||||||||7
1582197600000|2020-02-20 11:20:00|||||||||2
1582198200000|2020-02-20 11:30:00|||||||||1
1582198800000|2020-02-20 11:40:00|||||||||3
1582199100000|2020-02-20 11:45:00|15.74|15.66|15.74|15.66|15.74|15.66|15.74|15.66|69
1582199400000|2020-02-20 11:50:00|15.78|15.7|15.74|15.66|15.78|15.7|15.74|15.66|147
1582199700000|2020-02-20 11:55:00|15.78|15.7|15.78|15.7|15.78|15.7|15.78|15.7|106
1582200000000|2020-02-20 12:00:00|15.74|15.66|15.74|15.66|15.78|15.7|15.73|15.65|90
1582200300000|2020-02-20 12:05:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|56
1582200900000|2020-02-20 12:15:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|45
1582201200000|2020-02-20 12:20:00|15.73|15.65|15.74|15.66|15.74|15.66|15.69|15.61|106
1582201500000|2020-02-20 12:25:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|29
1582201800000|2020-02-20 12:30:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|20
1582202100000|2020-02-20 12:35:00|15.73|15.65|15.74|15.66|15.74|15.66|15.73|15.65|3
1582202400000|2020-02-20 12:40:00|15.73|15.65|15.74|15.66|15.74|15.66|15.69|15.61|48
1582202700000|2020-02-20 12:45:00|15.73|15.65|15.69|15.61|15.73|15.65|15.69|15.61|63
1582203000000|2020-02-20 12:50:00|15.73|15.65|15.73|15.65|15.73|15.65|15.73|15.65|12
1582203300000|2020-02-20 12:55:00|15.69|15.61|15.64|15.56|15.73|15.65|15.64|15.56|158
1582203600000|2020-02-20 13:00:00|15.69|15.61|15.64|15.56|15.69|15.61|15.64|15.56|75
1582203900000|2020-02-20 13:05:00|||||||||9
1582204200000|2020-02-20 13:10:00|||||||||21
1582204500000|2020-02-20 13:15:00|||||||||3
1582204800000|2020-02-20 13:20:00|15.69|15.61|15.64|15.56|15.69|15.61|15.64|15.56|103
1582205100000|2020-02-20 13:25:00|15.69|15.61|15.69|15.61|15.69|15.61|15.64|15.56|64
1582205400000|2020-02-20 13:30:00|15.64|15.56|15.69|15.61|15.69|15.61|15.64|15.56|107
1582205700000|2020-02-20 13:35:00|15.73|15.65|15.74|15.66|15.78|15.7|15.73|15.65|232
1582206000000|2020-02-20 13:40:00|15.78|15.7|15.69|15.61|15.78|15.7|15.69|15.61|268
1582206300000|2020-02-20 13:45:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|186
1582206600000|2020-02-20 13:50:00|15.74|15.66|15.74|15.66|15.74|15.66|15.69|15.61|197
1582206900000|2020-02-20 13:55:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|118
1582207200000|2020-02-20 14:00:00|15.74|15.66|15.69|15.61|15.74|15.66|15.69|15.61|83
1582207500000|2020-02-20 14:05:00|||||||||9
1582207800000|2020-02-20 14:10:00|||||||||32
1582208100000|2020-02-20 14:15:00|||||||||35
1582208400000|2020-02-20 14:20:00|||||||||19
1582208700000|2020-02-20 14:25:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|498
1582209000000|2020-02-20 14:30:00|15.69|15.61|15.59|15.51|15.69|15.61|15.59|15.51|823
1582209300000|2020-02-20 14:35:00|15.64|15.56|15.64|15.56|15.69|15.61|15.6|15.52|1156
1582209600000|2020-02-20 14:40:00|15.6|15.52|15.64|15.56|15.69|15.61|15.6|15.52|1256
1582209900000|2020-02-20 14:45:00|15.69|15.61|15.69|15.61|15.74|15.66|15.69|15.61|774
1582210200000|2020-02-20 14:50:00|15.64|15.56|15.6|15.52|15.64|15.56|15.59|15.51|357
1582210500000|2020-02-20 14:55:00|15.65|15.57|15.65|15.57|15.65|15.57|15.65|15.57|116
1582210800000|2020-02-20 15:00:00|15.6|15.52|15.6|15.52|15.65|15.57|15.6|15.52|600
1582211100000|2020-02-20 15:05:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|433
1582211400000|2020-02-20 15:10:00|15.55|15.47|15.6|15.52|15.6|15.52|15.55|15.47|241
1582211700000|2020-02-20 15:15:00|||||||||98
1582212000000|2020-02-20 15:20:00|15.64|15.56|15.64|15.56|15.65|15.57|15.6|15.52|566
1582212300000|2020-02-20 15:25:00|15.6|15.52|15.6|15.52|15.6|15.52|15.6|15.52|189
1582212600000|2020-02-20 15:30:00|||||||||154
1582212900000|2020-02-20 15:35:00|15.59|15.51|15.55|15.47|15.6|15.52|15.55|15.47|476
1582213200000|2020-02-20 15:40:00|||||||||30
1582213500000|2020-02-20 15:45:00|||||||||37
1582213800000|2020-02-20 15:50:00|15.6|15.52|15.6|15.52|15.6|15.52|15.55|15.47|723
1582214100000|2020-02-20 15:55:00|15.55|15.47|15.55|15.47|15.6|15.52|15.55|15.47|125
1582214400000|2020-02-20 16:00:00|15.59|15.51|15.6|15.52|15.6|15.52|15.59|15.51|383
1582214700000|2020-02-20 16:05:00|15.64|15.56|15.64|15.56|15.64|15.56|15.64|15.56|224
1582215000000|2020-02-20 16:10:00|15.69|15.61|15.74|15.66|15.74|15.66|15.64|15.56|1156
1582215300000|2020-02-20 16:15:00|15.79|15.71|15.79|15.71|15.89|15.81|15.74|15.66|2307
1582215600000|2020-02-20 16:20:00|15.84|15.76|15.84|15.76|15.84|15.76|15.75|15.67|910
1582215900000|2020-02-20 16:25:00|15.89|15.81|16.08|16|16.08|16|15.89|15.81|1666
1582216200000|2020-02-20 16:30:00|16.13|16.05|16.42|16.34|16.62|16.54|16.03|15.95|6946
1582216500000|2020-02-20 16:35:00|16.47|16.39|16.32|16.24|16.52|16.44|16.23|16.15|4311
1582216800000|2020-02-20 16:40:00|16.33|16.25|16.28|16.2|16.37|16.29|16.23|16.15|2359
1582217100000|2020-02-20 16:45:00|16.32|16.24|16.42|16.34|16.42|16.34|16.28|16.2|1172
1582217400000|2020-02-20 16:50:00|16.37|16.29|16.23|16.15|16.47|16.39|16.22|16.14|2032
1582217700000|2020-02-20 16:55:00|16.22|16.14|16.37|16.29|16.37|16.29|16.13|16.05|1321
1582218000000|2020-02-20 17:00:00|16.42|16.34|16.52|16.44|16.52|16.44|16.37|16.29|1515
1582218300000|2020-02-20 17:05:00|16.47|16.39|16.62|16.54|16.62|16.54|16.47|16.39|1172
1582218600000|2020-02-20 17:10:00|16.61|16.53|16.42|16.34|16.62|16.54|16.37|16.29|1825
1582218900000|2020-02-20 17:15:00|16.47|16.39|16.54|16.46|16.57|16.49|16.47|16.39|1174
1582219200000|2020-02-20 17:20:00|16.56|16.48|16.61|16.53|16.66|16.58|16.52|16.44|1773
1582219500000|2020-02-20 17:25:00|16.57|16.49|16.57|16.49|16.61|16.53|16.52|16.44|1218
1582219800000|2020-02-20 17:30:00|16.56|16.48|16.47|16.39|16.66|16.58|16.46|16.38|2045
1582220100000|2020-02-20 17:35:00|16.51|16.43|16.47|16.39|16.56|16.48|16.47|16.39|1144
1582220400000|2020-02-20 17:40:00|16.51|16.43|16.56|16.48|16.56|16.48|16.42|16.34|852
1582220700000|2020-02-20 17:45:00|16.54|16.46|16.56|16.48|16.61|16.53|16.46|16.38|1560
1582221000000|2020-02-20 17:50:00|16.51|16.43|16.51|16.43|16.56|16.48|16.47|16.39|818
1582221300000|2020-02-20 17:55:00|16.47|16.39|16.37|16.29|16.47|16.39|16.32|16.24|1184
1582221600000|2020-02-20 18:00:00|16.42|16.34|16.42|16.34|16.47|16.39|16.37|16.29|921
1582221900000|2020-02-20 18:05:00|16.46|16.38|16.23|16.15|16.46|16.38|16.23|16.15|981
1582222200000|2020-02-20 18:10:00|16.27|16.19|16.08|16|16.27|16.19|16.08|16|1487
1582222500000|2020-02-20 18:15:00|16.04|15.96|16.23|16.15|16.23|16.15|16.03|15.95|1089
1582222800000|2020-02-20 18:20:00|16.22|16.14|16.23|16.15|16.27|16.19|16.18|16.1|576
1582223100000|2020-02-20 18:25:00|16.28|16.2|16.18|16.1|16.28|16.2|16.18|16.1|408
1582223400000|2020-02-20 18:30:00|16.16|16.08|16.13|16.05|16.23|16.15|16.13|16.05|289
1582223700000|2020-02-20 18:35:00|16.18|16.1|16.28|16.2|16.33|16.25|16.13|16.05|589
1582224000000|2020-02-20 18:40:00|16.23|16.15|16.33|16.25|16.33|16.25|16.23|16.15|176
1582224300000|2020-02-20 18:45:00|16.28|16.2|16.28|16.2|16.28|16.2|16.19|16.11|438
1582224600000|2020-02-20 18:50:00|16.33|16.25|16.33|16.25|16.33|16.25|16.28|16.2|421
1582224900000|2020-02-20 18:55:00|16.38|16.3|16.38|16.3|16.43|16.35|16.33|16.25|880
1582225200000|2020-02-20 19:00:00|16.33|16.25|16.18|16.1|16.33|16.25|16.18|16.1|634
1582225500000|2020-02-20 19:05:00|16.19|16.11|16.23|16.15|16.23|16.15|16.14|16.06|590
1582225800000|2020-02-20 19:10:00|16.19|16.11|16.19|16.11|16.23|16.15|16.14|16.06|306
1582226100000|2020-02-20 19:15:00|16.18|16.1|16.23|16.15|16.23|16.15|16.14|16.06|270
1582226400000|2020-02-20 19:20:00|16.19|16.11|16.14|16.06|16.23|16.15|16.14|16.06|351
1582226700000|2020-02-20 19:25:00|16.16|16.08|16.23|16.15|16.23|16.15|16.14|16.06|356
1582227000000|2020-02-20 19:30:00|16.19|16.11|16.09|16.01|16.24|16.16|16.09|16.01|325
1582227300000|2020-02-20 19:35:00|16.14|16.06|16.14|16.06|16.14|16.06|16.09|16.01|566
1582227600000|2020-02-20 19:40:00|16.18|16.1|16.23|16.15|16.23|16.15|16.18|16.1|384
1582227900000|2020-02-20 19:45:00|16.19|16.11|16.23|16.15|16.23|16.15|16.19|16.11|357
1582228200000|2020-02-20 19:50:00|16.19|16.11|16.28|16.2|16.33|16.25|16.19|16.11|555
1582228500000|2020-02-20 19:55:00|16.23|16.15|16.28|16.2|16.28|16.2|16.23|16.15|575
1582228800000|2020-02-20 20:00:00|16.33|16.25|16.28|16.2|16.33|16.25|16.28|16.2|558
1582229100000|2020-02-20 20:05:00|16.33|16.25|16.37|16.29|16.38|16.3|16.28|16.2|460
1582229400000|2020-02-20 20:10:00|16.38|16.3|16.38|16.3|16.47|16.39|16.33|16.25|1118
1582229700000|2020-02-20 20:15:00|16.37|16.29|16.28|16.2|16.38|16.3|16.28|16.2|509
1582230000000|2020-02-20 20:20:00|16.23|16.15|16.23|16.15|16.28|16.2|16.18|16.1|356
1582230300000|2020-02-20 20:25:00|16.28|16.2|16.28|16.2|16.28|16.2|16.23|16.15|383
1582230600000|2020-02-20 20:30:00|16.23|16.15|16.23|16.15|16.28|16.2|16.18|16.1|1066
1582230900000|2020-02-20 20:35:00|16.19|16.11|16.23|16.15|16.23|16.15|16.18|16.1|751
1582231200000|2020-02-20 20:40:00|16.19|16.11|16.09|16.01|16.23|16.15|16.09|16.01|1764
1582231500000|2020-02-20 20:45:00|16.14|16.06|16.23|16.15|16.23|16.15|16.09|16.01|918
1582231800000|2020-02-20 20:50:00|16.19|16.11|16.09|16.01|16.23|16.15|16.09|16.01|1355
1582232100000|2020-02-20 20:55:00|16.14|16.06|16.14|16.06|16.14|16.06|16.09|16.01|687
1582232400000|2020-02-20 21:00:00|16.13|16.05|16.14|16.06|16.14|16.06|16.09|16.01|840
1582232700000|2020-02-20 21:05:00|16.09|16.01|16.14|16.06|16.14|16.06|16.09|16.01|1498
1582233000000|2020-02-20 21:10:00|16.19|16.11|16.19|16.11|16.28|16.2|16.19|16.11|3820
1582234200000|2020-02-20 21:30:00|16.24|16.16|16.24|16.16|16.24|16.16|16.19|16.11|285
1582234500000|2020-02-20 21:35:00|16.19|16.11|16.19|16.11|16.24|16.16|16.19|16.11|142
1582234800000|2020-02-20 21:40:00|16.21|16.13|16.19|16.11|16.21|16.13|16.19|16.11|207
1582235100000|2020-02-20 21:45:00|16.24|16.16|16.29|16.21|16.29|16.21|16.24|16.16|20
1582235400000|2020-02-20 21:50:00|||||||||176
1582235700000|2020-02-20 21:55:00|||||||||242
1582239600000|2020-02-20 23:00:00|16.31|16.23|16.28|16.2|16.33|16.25|16.24|16.16|207
1582239900000|2020-02-20 23:05:00|16.26|16.18|16.29|16.21|16.29|16.21|16.26|16.18|17
1582240200000|2020-02-20 23:10:00|||||||||29
1582240500000|2020-02-20 23:15:00|16.33|16.25|16.38|16.3|16.38|16.3|16.33|16.25|53
1582240800000|2020-02-20 23:20:00|16.43|16.35|16.38|16.3|16.43|16.35|16.38|16.3|36
1582241100000|2020-02-20 23:25:00|||||||||11
1582241400000|2020-02-20 23:30:00|16.33|16.25|16.43|16.35|16.43|16.35|16.33|16.25|73
1582241700000|2020-02-20 23:35:00|16.41|16.33|16.38|16.3|16.43|16.35|16.38|16.3|21
1582242000000|2020-02-20 23:40:00|||||||||1
1582242300000|2020-02-20 23:45:00|16.43|16.35|16.48|16.4|16.58|16.5|16.43|16.35|204
1582242600000|2020-02-20 23:50:00|16.51|16.43|16.48|16.4|16.55|16.47|16.48|16.4|86
1582242900000|2020-02-20 23:55:00|16.44|16.36|16.49|16.41|16.53|16.45|16.44|16.36|64
1582243200000|2020-02-21 00:00:00|16.48|16.4|16.44|16.36|16.49|16.41|16.39|16.31|43
1582243500000|2020-02-21 00:05:00|16.48|16.4|16.36|16.28|16.48|16.4|16.34|16.26|293
1582243800000|2020-02-21 00:10:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|21
1582244100000|2020-02-21 00:15:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|89
1582244400000|2020-02-21 00:20:00|16.34|16.26|16.34|16.26|16.39|16.31|16.29|16.21|110
1582244700000|2020-02-21 00:25:00|16.29|16.21|16.39|16.31|16.43|16.35|16.29|16.21|191
1582245000000|2020-02-21 00:30:00|16.43|16.35|16.39|16.31|16.43|16.35|16.34|16.26|113
1582245300000|2020-02-21 00:35:00|16.38|16.3|16.34|16.26|16.38|16.3|16.29|16.21|79
1582245600000|2020-02-21 00:40:00|16.38|16.3|16.39|16.31|16.39|16.31|16.38|16.3|37
1582245900000|2020-02-21 00:45:00|16.43|16.35|16.39|16.31|16.43|16.35|16.39|16.31|102
1582246200000|2020-02-21 00:50:00|16.38|16.3|16.39|16.31|16.43|16.35|16.34|16.26|104
1582246500000|2020-02-21 00:55:00|16.38|16.3|16.34|16.26|16.39|16.31|16.34|16.26|57
1582246800000|2020-02-21 01:00:00|16.29|16.21|16.39|16.31|16.44|16.36|16.29|16.21|428
1582247100000|2020-02-21 01:05:00|16.43|16.35|16.39|16.31|16.43|16.35|16.34|16.26|320
1582247400000|2020-02-21 01:10:00|16.43|16.35|16.39|16.31|16.43|16.35|16.34|16.26|81
1582247700000|2020-02-21 01:15:00|16.38|16.3|16.29|16.21|16.39|16.31|16.29|16.21|85
1582248000000|2020-02-21 01:20:00|16.34|16.26|16.34|16.26|16.34|16.26|16.29|16.21|90
1582248300000|2020-02-21 01:25:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|55
1582248600000|2020-02-21 01:30:00|16.34|16.26|16.29|16.21|16.39|16.31|16.29|16.21|60
1582248900000|2020-02-21 01:35:00|16.34|16.26|16.29|16.21|16.34|16.26|16.29|16.21|57
1582249200000|2020-02-21 01:40:00|16.34|16.26|16.34|16.26|16.34|16.26|16.34|16.26|22
1582249500000|2020-02-21 01:45:00|16.39|16.31|16.39|16.31|16.39|16.31|16.34|16.26|35
1582249800000|2020-02-21 01:50:00|16.34|16.26|16.39|16.31|16.39|16.31|16.34|16.26|61
1582250100000|2020-02-21 01:55:00|16.38|16.3|16.39|16.31|16.39|16.31|16.34|16.26|37
1582250400000|2020-02-21 02:00:00|16.43|16.35|16.44|16.36|16.44|16.36|16.39|16.31|79
1582250700000|2020-02-21 02:05:00|16.43|16.35|16.44|16.36|16.44|16.36|16.43|16.35|1
1582251000000|2020-02-21 02:10:00|16.43|16.35|16.39|16.31|16.44|16.36|16.39|16.31|23
1582251300000|2020-02-21 02:15:00|16.43|16.35|16.48|16.4|16.48|16.4|16.43|16.35|15
1582251600000|2020-02-21 02:20:00|16.44|16.36|16.44|16.36|16.48|16.4|16.43|16.35|27
1582251900000|2020-02-21 02:25:00|16.48|16.4|16.53|16.45|16.53|16.45|16.44|16.36|75
1582252200000|2020-02-21 02:30:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|17
1582252500000|2020-02-21 02:35:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|48
1582252800000|2020-02-21 02:40:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|42
1582253100000|2020-02-21 02:45:00|16.44|16.36|16.44|16.36|16.48|16.4|16.44|16.36|10
1582253400000|2020-02-21 02:50:00|16.46|16.38|16.53|16.45|16.53|16.45|16.44|16.36|24
1582253700000|2020-02-21 02:55:00|16.48|16.4|16.48|16.4|16.53|16.45|16.48|16.4|41
1582254000000|2020-02-21 03:00:00|16.5|16.42|16.48|16.4|16.53|16.45|16.44|16.36|84
1582254600000|2020-02-21 03:10:00|||||||||28
1582254900000|2020-02-21 03:15:00|||||||||19
1582255200000|2020-02-21 03:20:00|||||||||3
1582255500000|2020-02-21 03:25:00|16.44|16.36|16.43|16.35|16.48|16.4|16.43|16.35|23
1582255800000|2020-02-21 03:30:00|16.44|16.36|16.44|16.36|16.44|16.36|16.44|16.36|10
1582256100000|2020-02-21 03:35:00|16.46|16.38|16.48|16.4|16.48|16.4|16.44|16.36|9
1582256400000|2020-02-21 03:40:00|||||||||3
1582256700000|2020-02-21 03:45:00|||||||||2
1582257000000|2020-02-21 03:50:00|16.44|16.36|16.48|16.4|16.48|16.4|16.44|16.36|11
1582257300000|2020-02-21 03:55:00|16.44|16.36|16.43|16.35|16.48|16.4|16.43|16.35|13
1582257900000|2020-02-21 04:05:00|16.44|16.36|16.44|16.36|16.48|16.4|16.44|16.36|8
1582258200000|2020-02-21 04:10:00|16.43|16.35|16.43|16.35|16.43|16.35|16.43|16.35|0
1582258500000|2020-02-21 04:15:00|16.44|16.36|16.44|16.36|16.48|16.4|16.44|16.36|19
1582258800000|2020-02-21 04:20:00|16.48|16.4|16.48|16.4|16.48|16.4|16.46|16.38|3
1582259100000|2020-02-21 04:25:00|16.53|16.45|16.48|16.4|16.53|16.45|16.48|16.4|70
1582259400000|2020-02-21 04:30:00|16.49|16.41|16.48|16.4|16.49|16.41|16.48|16.4|3
1582259700000|2020-02-21 04:35:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|38
1582260300000|2020-02-21 04:45:00|||||||||3
1582260600000|2020-02-21 04:50:00|16.48|16.4|16.48|16.4|16.48|16.4|16.48|16.4|22
1582260900000|2020-02-21 04:55:00|||||||||1
1582261200000|2020-02-21 05:00:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|16
1582261500000|2020-02-21 05:05:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|39
1582261800000|2020-02-21 05:10:00|16.51|16.43|16.48|16.4|16.51|16.43|16.48|16.4|0
1582262100000|2020-02-21 05:15:00|16.49|16.41|16.48|16.4|16.53|16.45|16.48|16.4|8
1582262400000|2020-02-21 05:20:00|16.49|16.41|16.53|16.45|16.53|16.45|16.48|16.4|2
1582262700000|2020-02-21 05:25:00|16.58|16.5|16.58|16.5|16.58|16.5|16.58|16.5|109
1582263000000|2020-02-21 05:30:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|85
1582263300000|2020-02-21 05:35:00|16.61|16.53|16.63|16.55|16.63|16.55|16.58|16.5|73
1582263600000|2020-02-21 05:40:00|||||||||3
1582263900000|2020-02-21 05:45:00|||||||||4
1582264200000|2020-02-21 05:50:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|111
1582264500000|2020-02-21 05:55:00|||||||||23
1582264800000|2020-02-21 06:00:00|||||||||2
1582265100000|2020-02-21 06:05:00|16.67|16.59|16.67|16.59|16.68|16.6|16.63|16.55|107
1582265400000|2020-02-21 06:10:00|16.63|16.55|16.67|16.59|16.68|16.6|16.63|16.55|12
1582265700000|2020-02-21 06:15:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|19
1582266000000|2020-02-21 06:20:00|||||||||3
1582266300000|2020-02-21 06:25:00|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|94
1582266600000|2020-02-21 06:30:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|33
1582266900000|2020-02-21 06:35:00|16.72|16.64|16.73|16.65|16.73|16.65|16.72|16.64|21
1582267200000|2020-02-21 06:40:00|16.72|16.64|16.68|16.6|16.72|16.64|16.68|16.6|65
1582267500000|2020-02-21 06:45:00|||||||||1
1582267800000|2020-02-21 06:50:00|||||||||7
1582268100000|2020-02-21 06:55:00|16.72|16.64|16.72|16.64|16.72|16.64|16.68|16.6|134
1582268400000|2020-02-21 07:00:00|16.73|16.65|16.73|16.65|16.77|16.69|16.68|16.6|124
1582268700000|2020-02-21 07:05:00|16.77|16.69|16.77|16.69|16.78|16.7|16.73|16.65|33
1582269000000|2020-02-21 07:10:00|16.78|16.7|16.82|16.74|16.82|16.74|16.77|16.69|136
1582269300000|2020-02-21 07:15:00|16.78|16.7|16.77|16.69|16.78|16.7|16.73|16.65|238
1582269600000|2020-02-21 07:20:00|16.78|16.7|16.78|16.7|16.82|16.74|16.77|16.69|26
1582269900000|2020-02-21 07:25:00|16.77|16.69|16.77|16.69|16.82|16.74|16.77|16.69|145
1582270200000|2020-02-21 07:30:00|16.82|16.74|16.77|16.69|16.82|16.74|16.77|16.69|147
1582270500000|2020-02-21 07:35:00|16.78|16.7|16.8|16.72|16.82|16.74|16.77|16.69|28
1582270800000|2020-02-21 07:40:00|16.82|16.74|16.82|16.74|16.82|16.74|16.77|16.69|91
1582271100000|2020-02-21 07:45:00|16.78|16.7|16.77|16.69|16.82|16.74|16.77|16.69|51
1582271400000|2020-02-21 07:50:00|16.82|16.74|16.8|16.72|16.82|16.74|16.77|16.69|149
1582271700000|2020-02-21 07:55:00|16.82|16.74|16.83|16.75|16.83|16.75|16.77|16.69|124
1582272000000|2020-02-21 08:00:00|16.82|16.74|16.87|16.79|16.92|16.84|16.82|16.74|395
1582272300000|2020-02-21 08:05:00|16.92|16.84|16.97|16.89|17.01|16.93|16.87|16.79|290
1582272600000|2020-02-21 08:10:00|17.01|16.93|16.96|16.88|17.01|16.93|16.96|16.88|166
1582272900000|2020-02-21 08:15:00|16.92|16.84|16.83|16.75|16.97|16.89|16.83|16.75|345
1582273200000|2020-02-21 08:20:00|16.87|16.79|16.87|16.79|16.92|16.84|16.87|16.79|291
1582273500000|2020-02-21 08:25:00|||||||||74
1582273800000|2020-02-21 08:30:00|16.83|16.75|16.68|16.6|16.83|16.75|16.63|16.55|564
1582274100000|2020-02-21 08:35:00|16.65|16.57|16.63|16.55|16.68|16.6|16.63|16.55|105
1582274400000|2020-02-21 08:40:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|66
1582274700000|2020-02-21 08:45:00|16.7|16.62|16.73|16.65|16.73|16.65|16.68|16.6|39
1582275000000|2020-02-21 08:50:00|16.78|16.7|16.82|16.74|16.82|16.74|16.73|16.65|141
1582275300000|2020-02-21 08:55:00|16.78|16.7|16.73|16.65|16.8|16.72|16.73|16.65|59
1582275600000|2020-02-21 09:00:00|16.68|16.6|16.7|16.62|16.73|16.65|16.63|16.55|191
1582275900000|2020-02-21 09:05:00|16.68|16.6|16.73|16.65|16.77|16.69|16.68|16.6|56
1582276200000|2020-02-21 09:10:00|16.77|16.69|16.77|16.69|16.77|16.69|16.73|16.65|244
1582276500000|2020-02-21 09:15:00|16.75|16.67|16.78|16.7|16.78|16.7|16.73|16.65|51
1582276800000|2020-02-21 09:20:00|16.77|16.69|16.77|16.69|16.77|16.69|16.77|16.69|65
1582277100000|2020-02-21 09:25:00|16.73|16.65|16.73|16.65|16.73|16.65|16.73|16.65|62
1582277400000|2020-02-21 09:30:00|16.77|16.69|16.78|16.7|16.78|16.7|16.73|16.65|63
1582277700000|2020-02-21 09:35:00|16.77|16.69|16.73|16.65|16.77|16.69|16.73|16.65|40
1582278000000|2020-02-21 09:40:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|28
1582278300000|2020-02-21 09:45:00|16.65|16.57|16.73|16.65|16.73|16.65|16.63|16.55|54
1582278600000|2020-02-21 09:50:00|16.78|16.7|16.83|16.75|16.83|16.75|16.78|16.7|201
1582278900000|2020-02-21 09:55:00|16.82|16.74|16.78|16.7|16.83|16.75|16.78|16.7|150
1582279200000|2020-02-21 10:00:00|16.77|16.69|16.68|16.6|16.78|16.7|16.68|16.6|372
1582279500000|2020-02-21 10:05:00|16.65|16.57|16.68|16.6|16.68|16.6|16.63|16.55|140
1582279800000|2020-02-21 10:10:00|16.65|16.57|16.63|16.55|16.68|16.6|16.63|16.55|42
1582280100000|2020-02-21 10:15:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|82
1582280400000|2020-02-21 10:20:00|16.68|16.6|16.68|16.6|16.68|16.6|16.63|16.55|21
1582280700000|2020-02-21 10:25:00|16.63|16.55|16.63|16.55|16.68|16.6|16.63|16.55|81
1582281000000|2020-02-21 10:30:00|16.68|16.6|16.73|16.65|16.73|16.65|16.63|16.55|100
1582281300000|2020-02-21 10:35:00|||||||||4
1582281600000|2020-02-21 10:40:00|16.68|16.6|16.78|16.7|16.78|16.7|16.68|16.6|108
1582281900000|2020-02-21 10:45:00|16.73|16.65|16.73|16.65|16.76|16.68|16.68|16.6|70
1582282200000|2020-02-21 10:50:00|16.68|16.6|16.63|16.55|16.73|16.65|16.63|16.55|110
1582282500000|2020-02-21 10:55:00|16.68|16.6|16.73|16.65|16.73|16.65|16.63|16.55|67
1582282800000|2020-02-21 11:00:00|16.71|16.63|16.73|16.65|16.73|16.65|16.68|16.6|99
1582283100000|2020-02-21 11:05:00|16.78|16.7|16.82|16.74|16.83|16.75|16.78|16.7|47
1582283400000|2020-02-21 11:10:00|16.78|16.7|16.78|16.7|16.78|16.7|16.73|16.65|74
1582283700000|2020-02-21 11:15:00|16.82|16.74|16.73|16.65|16.83|16.75|16.73|16.65|77
1582284000000|2020-02-21 11:20:00|16.76|16.68|16.73|16.65|16.76|16.68|16.73|16.65|98
1582284300000|2020-02-21 11:25:00|16.68|16.6|16.68|16.6|16.68|16.6|16.68|16.6|61
1582284600000|2020-02-21 11:30:00|16.63|16.55|16.63|16.55|16.63|16.55|16.63|16.55|72
1582284900000|2020-02-21 11:35:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|80
1582285200000|2020-02-21 11:40:00|16.59|16.51|16.58|16.5|16.59|16.51|16.58|16.5|281
1582285500000|2020-02-21 11:45:00|16.59|16.51|16.63|16.55|16.63|16.55|16.58|16.5|16
1582285800000|2020-02-21 11:50:00|||||||||5
1582286100000|2020-02-21 11:55:00|16.68|16.6|16.68|16.6|16.73|16.65|16.63|16.55|455
1582286400000|2020-02-21 12:00:00|16.63|16.55|16.68|16.6|16.68|16.6|16.63|16.55|123
1582286700000|2020-02-21 12:05:00|||||||||30
1582287000000|2020-02-21 12:10:00|16.73|16.65|16.68|16.6|16.73|16.65|16.68|16.6|50
1582287300000|2020-02-21 12:15:00|16.64|16.56|16.68|16.6|16.68|16.6|16.64|16.56|28
1582287600000|2020-02-21 12:20:00|16.64|16.56|16.64|16.56|16.68|16.6|16.63|16.55|31
1582287900000|2020-02-21 12:25:00|16.68|16.6|16.63|16.55|16.68|16.6|16.63|16.55|20
1582288200000|2020-02-21 12:30:00|16.64|16.56|16.59|16.51|16.64|16.56|16.59|16.51|104
1582288500000|2020-02-21 12:35:00|16.63|16.55|16.63|16.55|16.63|16.55|16.59|16.51|88
1582288800000|2020-02-21 12:40:00|16.59|16.51|16.59|16.51|16.63|16.55|16.59|16.51|43
1582289100000|2020-02-21 12:45:00|16.54|16.46|16.49|16.41|16.54|16.46|16.49|16.41|99
1582289400000|2020-02-21 12:50:00|16.5|16.42|16.54|16.46|16.54|16.46|16.49|16.41|21
1582289700000|2020-02-21 12:55:00|||||||||10
1582290000000|2020-02-21 13:00:00|16.56|16.48|16.54|16.46|16.56|16.48|16.49|16.41|145
1582290300000|2020-02-21 13:05:00|16.59|16.51|16.59|16.51|16.59|16.51|16.54|16.46|111
1582290600000|2020-02-21 13:10:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|72
1582290900000|2020-02-21 13:15:00|16.54|16.46|16.59|16.51|16.59|16.51|16.54|16.46|98
1582291200000|2020-02-21 13:20:00|16.64|16.56|16.64|16.56|16.64|16.56|16.59|16.51|130
1582291500000|2020-02-21 13:25:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|41
1582291800000|2020-02-21 13:30:00|16.69|16.61|16.64|16.56|16.69|16.61|16.64|16.56|164
1582292100000|2020-02-21 13:35:00|16.59|16.51|16.64|16.56|16.64|16.56|16.59|16.51|35
1582292400000|2020-02-21 13:40:00|16.69|16.61|16.64|16.56|16.69|16.61|16.64|16.56|24
1582292700000|2020-02-21 13:45:00|16.69|16.61|16.69|16.61|16.74|16.66|16.69|16.61|234
1582293000000|2020-02-21 13:50:00|16.73|16.65|16.69|16.61|16.74|16.66|16.69|16.61|290
1582293300000|2020-02-21 13:55:00|16.74|16.66|16.74|16.66|16.74|16.66|16.69|16.61|189
1582293600000|2020-02-21 14:00:00|16.69|16.61|16.69|16.61|16.74|16.66|16.69|16.61|474
1582293900000|2020-02-21 14:05:00|16.64|16.56|16.69|16.61|16.69|16.61|16.64|16.56|77
1582294200000|2020-02-21 14:10:00|16.64|16.56|16.64|16.56|16.64|16.56|16.64|16.56|219
1582294500000|2020-02-21 14:15:00|16.61|16.53|16.64|16.56|16.64|16.56|16.59|16.51|294
1582294800000|2020-02-21 14:20:00|||||||||79
1582295100000|2020-02-21 14:25:00|16.69|16.61|16.68|16.6|16.69|16.61|16.66|16.58|322
1582295400000|2020-02-21 14:30:00|16.64|16.56|16.73|16.65|16.74|16.66|16.54|16.46|1744
1582295700000|2020-02-21 14:35:00|16.74|16.66|16.88|16.8|16.92|16.84|16.74|16.66|1964
1582296000000|2020-02-21 14:40:00|16.92|16.84|17.02|16.94|17.11|17.03|16.88|16.8|1692
1582296300000|2020-02-21 14:45:00|16.97|16.89|17.3|17.22|17.3|17.22|16.97|16.89|2941
1582296600000|2020-02-21 14:50:00|17.26|17.18|17.11|17.03|17.3|17.22|17.07|16.99|2188
1582296900000|2020-02-21 14:55:00|17.09|17.01|17.02|16.94|17.16|17.08|17.02|16.94|1490
1582297200000|2020-02-21 15:00:00|17.07|16.99|17.16|17.08|17.21|17.13|17.02|16.94|1160
1582297500000|2020-02-21 15:05:00|17.18|17.1|17.11|17.03|17.21|17.13|17.06|16.98|1249
1582297800000|2020-02-21 15:10:00|17.15|17.07|17.25|17.17|17.25|17.17|17.11|17.03|2552
1582298100000|2020-02-21 15:15:00|17.2|17.12|17.06|16.98|17.25|17.17|17.06|16.98|1825
1582298400000|2020-02-21 15:20:00|17.1|17.02|16.92|16.84|17.11|17.03|16.92|16.84|1379
1582298700000|2020-02-21 15:25:00|16.96|16.88|17.01|16.93|17.06|16.98|16.92|16.84|838
1582299000000|2020-02-21 15:30:00|17.02|16.94|17.15|17.07|17.15|17.07|17.01|16.93|1031
1582299300000|2020-02-21 15:35:00|17.11|17.03|17.16|17.08|17.2|17.12|17.1|17.02|1003
1582299600000|2020-02-21 15:40:00|17.15|17.07|17.21|17.13|17.3|17.22|17.15|17.07|1306
1582299900000|2020-02-21 15:45:00|17.25|17.17|17.2|17.12|17.3|17.22|17.2|17.12|1284
1582300200000|2020-02-21 15:50:00|17.25|17.17|17.16|17.08|17.25|17.17|17.15|17.07|1574
1582300500000|2020-02-21 15:55:00|17.15|17.07|17.16|17.08|17.21|17.13|17.11|17.03|405
1582300800000|2020-02-21 16:00:00|17.2|17.12|17.07|16.99|17.21|17.13|17.07|16.99|1186
1582301100000|2020-02-21 16:05:00|17.06|16.98|17.12|17.04|17.16|17.08|17.06|16.98|945
1582301400000|2020-02-21 16:10:00|17.11|17.03|17.12|17.04|17.16|17.08|17.11|17.03|611
1582301700000|2020-02-21 16:15:00|17.07|16.99|17.17|17.09|17.17|17.09|17.07|16.99|398
1582302000000|2020-02-21 16:20:00|17.16|17.08|17.02|16.94|17.17|17.09|16.97|16.89|543
1582302300000|2020-02-21 16:25:00|16.97|16.89|16.97|16.89|17.02|16.94|16.92|16.84|905
1582302600000|2020-02-21 16:30:00|16.92|16.84|16.92|16.84|16.92|16.84|16.87|16.79|459
1582302900000|2020-02-21 16:35:00|16.97|16.89|16.92|16.84|16.97|16.89|16.88|16.8|690
1582303200000|2020-02-21 16:40:00|16.97|16.89|16.87|16.79|16.97|16.89|16.87|16.79|323
1582303500000|2020-02-21 16:45:00|16.92|16.84|16.97|16.89|16.97|16.89|16.92|16.84|365
1582303800000|2020-02-21 16:50:00|16.92|16.84|16.88|16.8|16.98|16.9|16.88|16.8|605
1582304100000|2020-02-21 16:55:00|16.83|16.75|16.98|16.9|16.98|16.9|16.83|16.75|394
1582304400000|2020-02-21 17:00:00|16.97|16.89|16.88|16.8|16.98|16.9|16.88|16.8|959
1582304700000|2020-02-21 17:05:00|16.83|16.75|16.93|16.85|16.93|16.85|16.8|16.72|545
1582305000000|2020-02-21 17:10:00|16.88|16.8|16.88|16.8|16.93|16.85|16.88|16.8|146
1582305300000|2020-02-21 17:15:00|16.93|16.85|16.98|16.9|16.98|16.9|16.93|16.85|442
1582305600000|2020-02-21 17:20:00|16.93|16.85|17.03|16.95|17.03|16.95|16.93|16.85|1367
1582305900000|2020-02-21 17:25:00|17.02|16.94|17.03|16.95|17.07|16.99|17.02|16.94|343
1582306200000|2020-02-21 17:30:00|16.98|16.9|17.03|16.95|17.03|16.95|16.98|16.9|714
1582306500000|2020-02-21 17:35:00|17.07|16.99|16.93|16.85|17.07|16.99|16.93|16.85|473
1582306800000|2020-02-21 17:40:00|16.98|16.9|16.98|16.9|17.03|16.95|16.98|16.9|485
1582307100000|2020-02-21 17:45:00|17.03|16.95|17.12|17.04|17.12|17.04|16.98|16.9|1128
1582307400000|2020-02-21 17:50:00|17.08|17|17.13|17.05|17.17|17.09|17.08|17|393
1582307700000|2020-02-21 17:55:00|17.12|17.04|17.08|17|17.13|17.05|17.07|16.99|421
1582308000000|2020-02-21 18:00:00|17.12|17.04|16.98|16.9|17.12|17.04|16.93|16.85|896
1582308300000|2020-02-21 18:05:00|17.03|16.95|17.08|17|17.08|17|16.98|16.9|446
1582308600000|2020-02-21 18:10:00|17.07|16.99|17.17|17.09|17.17|17.09|17.03|16.95|788
1582308900000|2020-02-21 18:15:00|17.16|17.08|17.12|17.04|17.16|17.08|17.07|16.99|755
1582309200000|2020-02-21 18:20:00|17.16|17.08|17.16|17.08|17.21|17.13|17.12|17.04|677
1582309500000|2020-02-21 18:25:00|17.12|17.04|17.21|17.13|17.21|17.13|17.07|16.99|489
1582309800000|2020-02-21 18:30:00|17.26|17.18|17.26|17.18|17.26|17.18|17.21|17.13|939
1582310100000|2020-02-21 18:35:00|17.21|17.13|17.26|17.18|17.35|17.27|17.21|17.13|828
1582310400000|2020-02-21 18:40:00|17.21|17.13|17.26|17.18|17.3|17.22|17.21|17.13|538
1582310700000|2020-02-21 18:45:00|17.3|17.22|17.35|17.27|17.36|17.28|17.26|17.18|889
1582311000000|2020-02-21 18:50:00|17.36|17.28|17.45|17.37|17.49|17.41|17.35|17.27|765
1582311300000|2020-02-21 18:55:00|17.44|17.36|17.35|17.27|17.45|17.37|17.31|17.23|540
1582311600000|2020-02-21 19:00:00|17.36|17.28|17.31|17.23|17.4|17.32|17.31|17.23|821
1582311900000|2020-02-21 19:05:00|17.35|17.27|17.31|17.23|17.4|17.32|17.31|17.23|796
1582312200000|2020-02-21 19:10:00|17.35|17.27|17.31|17.23|17.36|17.28|17.21|17.13|697
1582312500000|2020-02-21 19:15:00|17.36|17.28|17.4|17.32|17.45|17.37|17.31|17.23|961
1582312800000|2020-02-21 19:20:00|17.44|17.36|17.49|17.41|17.49|17.41|17.35|17.27|1133
1582313100000|2020-02-21 19:25:00|17.5|17.42|17.35|17.27|17.5|17.42|17.35|17.27|2215
1582313400000|2020-02-21 19:30:00|17.39|17.31|17.35|17.27|17.39|17.31|17.26|17.18|961
1582313700000|2020-02-21 19:35:00|17.39|17.31|17.4|17.32|17.44|17.36|17.39|17.31|805
1582314000000|2020-02-21 19:40:00|17.44|17.36|17.35|17.27|17.44|17.36|17.3|17.22|950
1582314300000|2020-02-21 19:45:00|17.4|17.32|17.45|17.37|17.45|17.37|17.35|17.27|385
1582314600000|2020-02-21 19:50:00|17.44|17.36|17.44|17.36|17.45|17.37|17.35|17.27|619
1582314900000|2020-02-21 19:55:00|17.45|17.37|17.39|17.31|17.45|17.37|17.31|17.23|1019
1582315200000|2020-02-21 20:00:00|17.4|17.32|17.44|17.36|17.44|17.36|17.35|17.27|505
1582315500000|2020-02-21 20:05:00|17.49|17.41|17.49|17.41|17.54|17.46|17.49|17.41|416
1582315800000|2020-02-21 20:10:00|17.45|17.37|17.44|17.36|17.49|17.41|17.4|17.32|808
1582316100000|2020-02-21 20:15:00|17.45|17.37|17.45|17.37|17.49|17.41|17.4|17.32|684
1582316400000|2020-02-21 20:20:00|17.4|17.32|17.4|17.32|17.45|17.37|17.35|17.27|319
1582316700000|2020-02-21 20:25:00|17.41|17.33|17.4|17.32|17.45|17.37|17.36|17.28|1232
1582317000000|2020-02-21 20:30:00|17.44|17.36|17.59|17.51|17.59|17.51|17.35|17.27|1100
1582317300000|2020-02-21 20:35:00|17.54|17.46|17.49|17.41|17.59|17.51|17.49|17.41|1730
1582317600000|2020-02-21 20:40:00|17.44|17.36|17.4|17.32|17.45|17.37|17.4|17.32|1219
1582317900000|2020-02-21 20:45:00|17.36|17.28|17.26|17.18|17.36|17.28|17.22|17.14|1763
1582318200000|2020-02-21 20:50:00|17.22|17.14|17.16|17.08|17.22|17.14|17.07|16.99|998
1582318500000|2020-02-21 20:55:00|17.12|17.04|17.16|17.08|17.21|17.13|17.12|17.04|2108
1582318800000|2020-02-21 21:00:00|17.12|17.04|17.21|17.13|17.21|17.13|17.07|16.99|1668
1582319100000|2020-02-21 21:05:00|17.26|17.18|17.07|16.99|17.26|17.18|17.07|16.99|1830
1582319400000|2020-02-21 21:10:00|17.08|17|17.02|16.94|17.12|17.04|16.98|16.9|2767
1582320600000|2020-02-21 21:30:00|17.06|16.98|17.07|16.99|17.07|16.99|17.06|16.98|678
1582320900000|2020-02-21 21:35:00|17.03|16.95|17.06|16.98|17.07|16.99|17.03|16.95|311
1582321200000|2020-02-21 21:40:00|17.07|16.99|17.05|16.97|17.07|16.99|17.03|16.95|172
1582321500000|2020-02-21 21:45:00|17.07|16.99|17.06|16.98|17.07|16.99|17.02|16.94|232
1582321800000|2020-02-21 21:50:00|17.07|16.99|17.11|17.03|17.11|17.03|17.06|16.98|182
1582322100000|2020-02-21 21:55:00|17.07|16.99|17.11|17.03|17.16|17.08|17.07|16.99|442
1582498800000|2020-02-23 23:00:00|18.13|18.05|18.12|18.04|18.23|18.15|18.04|17.96|732
1582499100000|2020-02-23 23:05:00|18.1|18.02|18.37|18.29|18.37|18.29|18.09|18.01|495
1582499400000|2020-02-23 23:10:00|18.33|18.25|18.36|18.28|18.55|18.47|18.3|18.22|726
1582499700000|2020-02-23 23:15:00|18.4|18.32|18.34|18.26|18.46|18.38|18.32|18.24|213
1582500000000|2020-02-23 23:20:00|18.36|18.28|18.28|18.2|18.37|18.29|18.28|18.2|203
1582500300000|2020-02-23 23:25:00|18.3|18.22|18.24|18.16|18.3|18.22|18.24|18.16|239
1582500600000|2020-02-23 23:30:00|18.23|18.15|18.23|18.15|18.27|18.19|18.14|18.06|227
1582500900000|2020-02-23 23:35:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|31
1582501200000|2020-02-23 23:40:00|18.25|18.17|18.26|18.18|18.33|18.25|18.25|18.17|60
1582501500000|2020-02-23 23:45:00|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|44
1582501800000|2020-02-23 23:50:00|18.32|18.24|18.42|18.34|18.42|18.34|18.32|18.24|79
1582502100000|2020-02-23 23:55:00|18.41|18.33|18.33|18.25|18.42|18.34|18.28|18.2|63
1582502400000|2020-02-24 00:00:00|18.35|18.27|18.37|18.29|18.42|18.34|18.33|18.25|77
1582502700000|2020-02-24 00:05:00|18.33|18.25|18.28|18.2|18.37|18.29|18.28|18.2|96
1582503000000|2020-02-24 00:10:00|18.29|18.21|18.33|18.25|18.33|18.25|18.28|18.2|150
1582503300000|2020-02-24 00:15:00|18.37|18.29|18.29|18.21|18.38|18.3|18.24|18.16|161
1582503600000|2020-02-24 00:20:00|18.27|18.19|18.29|18.21|18.33|18.25|18.24|18.16|97
1582503900000|2020-02-24 00:25:00|18.27|18.19|18.24|18.16|18.29|18.21|18.2|18.12|147
1582504200000|2020-02-24 00:30:00|18.2|18.12|18.24|18.16|18.24|18.16|18.15|18.07|121
1582504500000|2020-02-24 00:35:00|18.28|18.2|18.31|18.23|18.34|18.26|18.24|18.16|83
1582504800000|2020-02-24 00:40:00|18.29|18.21|18.33|18.25|18.38|18.3|18.29|18.21|45
1582505100000|2020-02-24 00:45:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|61
1582505400000|2020-02-24 00:50:00|18.37|18.29|18.38|18.3|18.43|18.35|18.33|18.25|94
1582505700000|2020-02-24 00:55:00|18.42|18.34|18.42|18.34|18.43|18.35|18.34|18.26|224
1582506000000|2020-02-24 01:00:00|18.38|18.3|18.33|18.25|18.38|18.3|18.33|18.25|447
1582506300000|2020-02-24 01:05:00|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|212
1582506600000|2020-02-24 01:10:00|18.38|18.3|18.38|18.3|18.38|18.3|18.33|18.25|126
1582506900000|2020-02-24 01:15:00|18.37|18.29|18.33|18.25|18.38|18.3|18.28|18.2|181
1582507200000|2020-02-24 01:20:00|18.32|18.24|18.33|18.25|18.37|18.29|18.28|18.2|77
1582507500000|2020-02-24 01:25:00|18.37|18.29|18.33|18.25|18.38|18.3|18.33|18.25|23
1582507800000|2020-02-24 01:30:00|18.32|18.24|18.33|18.25|18.37|18.29|18.32|18.24|27
1582508100000|2020-02-24 01:35:00|18.35|18.27|18.33|18.25|18.37|18.29|18.33|18.25|26
1582508400000|2020-02-24 01:40:00|18.37|18.29|18.37|18.29|18.37|18.29|18.33|18.25|49
1582508700000|2020-02-24 01:45:00|18.35|18.27|18.33|18.25|18.37|18.29|18.32|18.24|15
1582509000000|2020-02-24 01:50:00|18.32|18.24|18.37|18.29|18.37|18.29|18.32|18.24|36
1582509300000|2020-02-24 01:55:00|||||||||2
1582509600000|2020-02-24 02:00:00|18.35|18.27|18.33|18.25|18.37|18.29|18.32|18.24|31
1582509900000|2020-02-24 02:05:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|6
1582510200000|2020-02-24 02:10:00|18.33|18.25|18.37|18.29|18.37|18.29|18.32|18.24|35
1582510500000|2020-02-24 02:15:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|2
1582510800000|2020-02-24 02:20:00|18.37|18.29|18.41|18.33|18.42|18.34|18.36|18.28|144
1582511100000|2020-02-24 02:25:00|18.42|18.34|18.42|18.34|18.46|18.38|18.41|18.33|159
1582511400000|2020-02-24 02:30:00|18.46|18.38|18.53|18.45|18.55|18.47|18.42|18.34|72
1582511700000|2020-02-24 02:35:00|18.55|18.47|18.51|18.43|18.55|18.47|18.47|18.39|81
1582512000000|2020-02-24 02:40:00|18.5|18.42|18.46|18.38|18.51|18.43|18.46|18.38|97
1582512300000|2020-02-24 02:45:00|18.51|18.43|18.51|18.43|18.51|18.43|18.46|18.38|35
1582512600000|2020-02-24 02:50:00|18.55|18.47|18.6|18.52|18.69|18.61|18.53|18.45|172
1582512900000|2020-02-24 02:55:00|18.64|18.56|18.65|18.57|18.65|18.57|18.6|18.52|253
1582513200000|2020-02-24 03:00:00|18.69|18.61|18.69|18.61|18.74|18.66|18.67|18.59|165
1582513500000|2020-02-24 03:05:00|18.7|18.62|18.6|18.52|18.74|18.66|18.6|18.52|52
1582513800000|2020-02-24 03:10:00|18.56|18.48|18.56|18.48|18.6|18.52|18.56|18.48|155
1582514100000|2020-02-24 03:15:00|18.55|18.47|18.47|18.39|18.55|18.47|18.46|18.38|74
1582514400000|2020-02-24 03:20:00|18.46|18.38|18.51|18.43|18.51|18.43|18.42|18.34|95
1582514700000|2020-02-24 03:25:00|18.47|18.39|18.42|18.34|18.47|18.39|18.42|18.34|28
1582515000000|2020-02-24 03:30:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|40
1582515300000|2020-02-24 03:35:00|18.46|18.38|18.46|18.38|18.47|18.39|18.42|18.34|78
1582515600000|2020-02-24 03:40:00|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|48
1582515900000|2020-02-24 03:45:00|18.44|18.36|18.51|18.43|18.55|18.47|18.42|18.34|63
1582516200000|2020-02-24 03:50:00|||||||||2
1582516500000|2020-02-24 03:55:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|51
1582516800000|2020-02-24 04:00:00|18.42|18.34|18.41|18.33|18.46|18.38|18.41|18.33|64
1582517100000|2020-02-24 04:05:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1582517400000|2020-02-24 04:10:00|18.42|18.34|18.44|18.36|18.46|18.38|18.41|18.33|23
1582517700000|2020-02-24 04:15:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|4
1582518000000|2020-02-24 04:20:00|18.44|18.36|18.46|18.38|18.46|18.38|18.42|18.34|23
1582518300000|2020-02-24 04:25:00|18.44|18.36|18.44|18.36|18.46|18.38|18.41|18.33|7
1582518600000|2020-02-24 04:30:00|18.46|18.38|18.46|18.38|18.46|18.38|18.41|18.33|9
1582518900000|2020-02-24 04:35:00|18.44|18.36|18.42|18.34|18.46|18.38|18.42|18.34|11
1582519200000|2020-02-24 04:40:00|18.41|18.33|18.37|18.29|18.42|18.34|18.37|18.29|43
1582519500000|2020-02-24 04:45:00|||||||||2
1582519800000|2020-02-24 04:50:00|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|85
1582520100000|2020-02-24 04:55:00|18.34|18.26|18.41|18.33|18.41|18.33|18.32|18.24|48
1582520400000|2020-02-24 05:00:00|18.39|18.31|18.46|18.38|18.46|18.38|18.37|18.29|50
1582520700000|2020-02-24 05:05:00|18.42|18.34|18.42|18.34|18.46|18.38|18.41|18.33|11
1582521000000|2020-02-24 05:10:00|18.46|18.38|18.46|18.38|18.51|18.43|18.46|18.38|16
1582521300000|2020-02-24 05:15:00|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|45
1582521600000|2020-02-24 05:20:00|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|30
1582521900000|2020-02-24 05:25:00|18.42|18.34|18.46|18.38|18.5|18.42|18.41|18.33|60
1582522200000|2020-02-24 05:30:00|18.5|18.42|18.51|18.43|18.51|18.43|18.46|18.38|33
1582522500000|2020-02-24 05:35:00|18.48|18.4|18.46|18.38|18.49|18.41|18.46|18.38|3
1582522800000|2020-02-24 05:40:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|15
1582523100000|2020-02-24 05:45:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|20
1582523400000|2020-02-24 05:50:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|97
1582523700000|2020-02-24 05:55:00|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|36
1582524000000|2020-02-24 06:00:00|18.56|18.48|18.48|18.4|18.56|18.48|18.46|18.38|91
1582524300000|2020-02-24 06:05:00|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|11
1582524600000|2020-02-24 06:10:00|18.47|18.39|18.51|18.43|18.51|18.43|18.42|18.34|35
1582524900000|2020-02-24 06:15:00|18.49|18.41|18.51|18.43|18.55|18.47|18.46|18.38|29
1582525200000|2020-02-24 06:20:00|18.53|18.45|18.51|18.43|18.55|18.47|18.51|18.43|10
1582525500000|2020-02-24 06:25:00|||||||||1
1582525800000|2020-02-24 06:30:00|18.47|18.39|18.47|18.39|18.49|18.41|18.46|18.38|18
1582526100000|2020-02-24 06:35:00|18.46|18.38|18.46|18.38|18.47|18.39|18.42|18.34|18
1582526400000|2020-02-24 06:40:00|18.47|18.39|18.51|18.43|18.51|18.43|18.46|18.38|10
1582526700000|2020-02-24 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|23
1582527000000|2020-02-24 06:50:00|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|14
1582527600000|2020-02-24 07:00:00|18.47|18.39|18.55|18.47|18.56|18.48|18.42|18.34|138
1582527900000|2020-02-24 07:05:00|18.56|18.48|18.69|18.61|18.7|18.62|18.56|18.48|234
1582528200000|2020-02-24 07:10:00|18.65|18.57|18.79|18.71|18.79|18.71|18.65|18.57|231
1582528500000|2020-02-24 07:15:00|18.75|18.67|18.74|18.66|18.75|18.67|18.7|18.62|162
1582528800000|2020-02-24 07:20:00|18.75|18.67|18.7|18.62|18.75|18.67|18.68|18.6|45
1582529100000|2020-02-24 07:25:00|18.68|18.6|18.7|18.62|18.7|18.62|18.65|18.57|76
1582529400000|2020-02-24 07:30:00|18.65|18.57|18.65|18.57|18.7|18.62|18.65|18.57|55
1582529700000|2020-02-24 07:35:00|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|97
1582530000000|2020-02-24 07:40:00|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|33
1582530300000|2020-02-24 07:45:00|18.61|18.53|18.65|18.57|18.65|18.57|18.56|18.48|92
1582530600000|2020-02-24 07:50:00|18.66|18.58|18.75|18.67|18.79|18.71|18.65|18.57|144
1582530900000|2020-02-24 07:55:00|18.79|18.71|18.79|18.71|18.83|18.75|18.74|18.66|218
1582531200000|2020-02-24 08:00:00|18.83|18.75|18.87|18.79|18.88|18.8|18.79|18.71|324
1582531500000|2020-02-24 08:05:00|18.91|18.83|18.91|18.83|18.92|18.84|18.87|18.79|473
1582531800000|2020-02-24 08:10:00|18.92|18.84|18.92|18.84|18.96|18.88|18.87|18.79|447
1582532100000|2020-02-24 08:15:00|18.96|18.88|18.96|18.88|19|18.92|18.82|18.74|643
1582532400000|2020-02-24 08:20:00|19|18.92|19.01|18.93|19.05|18.97|18.96|18.88|282
1582532700000|2020-02-24 08:25:00|19|18.92|19.05|18.97|19.1|19.02|19|18.92|322
1582533000000|2020-02-24 08:30:00|19.09|19.01|19.13|19.05|19.19|19.11|19.09|19.01|390
1582533300000|2020-02-24 08:35:00|19.14|19.06|18.96|18.88|19.14|19.06|18.96|18.88|716
1582533600000|2020-02-24 08:40:00|18.95|18.87|18.96|18.88|19.09|19.01|18.95|18.87|252
1582533900000|2020-02-24 08:45:00|18.95|18.87|19|18.92|19.1|19.02|18.95|18.87|239
1582534200000|2020-02-24 08:50:00|18.96|18.88|18.96|18.88|19.1|19.02|18.91|18.83|234
1582534500000|2020-02-24 08:55:00|19|18.92|19.05|18.97|19.06|18.98|18.91|18.83|184
1582534800000|2020-02-24 09:00:00|19.03|18.95|19.19|19.11|19.24|19.16|18.96|18.88|896
1582535100000|2020-02-24 09:05:00|19.15|19.07|19.1|19.02|19.19|19.11|19.06|18.98|305
1582535400000|2020-02-24 09:10:00|19.08|19|19.24|19.16|19.28|19.2|19.06|18.98|469
1582535700000|2020-02-24 09:15:00|19.28|19.2|19.33|19.25|19.37|19.29|19.23|19.15|564
1582536000000|2020-02-24 09:20:00|19.35|19.27|19.28|19.2|19.38|19.3|19.28|19.2|447
1582536300000|2020-02-24 09:25:00|19.29|19.21|19.24|19.16|19.42|19.34|19.24|19.16|423
1582536600000|2020-02-24 09:30:00|19.29|19.21|19.33|19.25|19.38|19.3|19.19|19.11|414
1582536900000|2020-02-24 09:35:00|19.35|19.27|19.29|19.21|19.49|19.41|19.29|19.21|411
1582537200000|2020-02-24 09:40:00|19.33|19.25|19.2|19.12|19.38|19.3|19.2|19.12|228
1582537500000|2020-02-24 09:45:00|19.19|19.11|19.06|18.98|19.2|19.12|19.02|18.94|373
1582537800000|2020-02-24 09:50:00|19.1|19.02|19.01|18.93|19.15|19.07|19.01|18.93|422
1582538100000|2020-02-24 09:55:00|19.03|18.95|18.92|18.84|19.06|18.98|18.9|18.82|414
1582538400000|2020-02-24 10:00:00|18.94|18.86|18.92|18.84|18.97|18.89|18.92|18.84|195
1582538700000|2020-02-24 10:05:00|18.89|18.81|19.01|18.93|19.02|18.94|18.89|18.81|219
1582539000000|2020-02-24 10:10:00|19.06|18.98|19.06|18.98|19.06|18.98|19.01|18.93|172
1582539300000|2020-02-24 10:15:00|19.05|18.97|18.92|18.84|19.06|18.98|18.92|18.84|181
1582539600000|2020-02-24 10:20:00|18.93|18.85|18.97|18.89|19.02|18.94|18.92|18.84|81
1582539900000|2020-02-24 10:25:00|19.01|18.93|19.06|18.98|19.06|18.98|18.97|18.89|69
1582540200000|2020-02-24 10:30:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|84
1582540500000|2020-02-24 10:35:00|19.1|19.02|19.06|18.98|19.15|19.07|19.06|18.98|170
1582540800000|2020-02-24 10:40:00|19.02|18.94|19.02|18.94|19.02|18.94|18.97|18.89|229
1582541100000|2020-02-24 10:45:00|19.06|18.98|19.16|19.08|19.2|19.12|19.02|18.94|170
1582541400000|2020-02-24 10:50:00|19.15|19.07|19.15|19.07|19.2|19.12|19.06|18.98|204
1582541700000|2020-02-24 10:55:00|19.16|19.08|19.2|19.12|19.29|19.21|19.15|19.07|236
1582542000000|2020-02-24 11:00:00|19.22|19.14|19.16|19.08|19.29|19.21|19.16|19.08|97
1582542300000|2020-02-24 11:05:00|19.18|19.1|19.34|19.26|19.34|19.26|19.11|19.03|161
1582542600000|2020-02-24 11:10:00|19.3|19.22|19.2|19.12|19.34|19.26|19.2|19.12|156
1582542900000|2020-02-24 11:15:00|19.22|19.14|19.16|19.08|19.25|19.17|19.11|19.03|370
1582543200000|2020-02-24 11:20:00|19.2|19.12|19.2|19.12|19.22|19.14|19.11|19.03|238
1582543500000|2020-02-24 11:25:00|19.24|19.16|19.24|19.16|19.29|19.21|19.2|19.12|461
1582543800000|2020-02-24 11:30:00|19.2|19.12|19.19|19.11|19.24|19.16|19.15|19.07|297
1582544100000|2020-02-24 11:35:00|19.15|19.07|19.15|19.07|19.2|19.12|19.1|19.02|381
1582544400000|2020-02-24 11:40:00|19.11|19.03|19.2|19.12|19.24|19.16|19.1|19.02|363
1582544700000|2020-02-24 11:45:00|19.19|19.11|19.15|19.07|19.2|19.12|19.1|19.02|194
1582545000000|2020-02-24 11:50:00|19.11|19.03|19.06|18.98|19.15|19.07|19.01|18.93|218
1582545300000|2020-02-24 11:55:00|19.1|19.02|19.13|19.05|19.15|19.07|19.06|18.98|210
1582545600000|2020-02-24 12:00:00|19.15|19.07|18.98|18.9|19.15|19.07|18.97|18.89|512
1582545900000|2020-02-24 12:05:00|19.02|18.94|18.97|18.89|19.02|18.94|18.93|18.85|175
1582546200000|2020-02-24 12:10:00|18.99|18.91|19.02|18.94|19.02|18.94|18.93|18.85|351
1582546500000|2020-02-24 12:15:00|19.06|18.98|19.07|18.99|19.11|19.03|19.02|18.94|261
1582546800000|2020-02-24 12:20:00|19.06|18.98|19.06|18.98|19.07|18.99|19.02|18.94|111
1582547100000|2020-02-24 12:25:00|19.07|18.99|19.11|19.03|19.11|19.03|19.06|18.98|79
1582547400000|2020-02-24 12:30:00|19.07|18.99|19.06|18.98|19.11|19.03|19.06|18.98|74
1582547700000|2020-02-24 12:35:00|19.07|18.99|19.24|19.16|19.24|19.16|19.06|18.98|503
1582548000000|2020-02-24 12:40:00|19.22|19.14|19.29|19.21|19.34|19.26|19.2|19.12|241
1582548300000|2020-02-24 12:45:00|19.27|19.19|19.24|19.16|19.29|19.21|19.2|19.12|170
1582548600000|2020-02-24 12:50:00|19.25|19.17|19.38|19.3|19.38|19.3|19.24|19.16|207
1582548900000|2020-02-24 12:55:00|19.34|19.26|19.33|19.25|19.34|19.26|19.29|19.21|420
1582549200000|2020-02-24 13:00:00|19.29|19.21|19.25|19.17|19.33|19.25|19.24|19.16|256
1582549500000|2020-02-24 13:05:00|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|229
1582549800000|2020-02-24 13:10:00|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|228
1582550100000|2020-02-24 13:15:00|19.2|19.12|19.34|19.26|19.34|19.26|19.2|19.12|267
1582550400000|2020-02-24 13:20:00|19.29|19.21|19.34|19.26|19.37|19.29|19.29|19.21|300
1582550700000|2020-02-24 13:25:00|19.37|19.29|19.29|19.21|19.42|19.34|19.29|19.21|645
1582551000000|2020-02-24 13:30:00|19.32|19.24|19.42|19.34|19.47|19.39|19.29|19.21|549
1582551300000|2020-02-24 13:35:00|19.39|19.31|19.42|19.34|19.42|19.34|19.37|19.29|242
1582551600000|2020-02-24 13:40:00|19.39|19.31|19.42|19.34|19.47|19.39|19.37|19.29|387
1582551900000|2020-02-24 13:45:00|19.46|19.38|19.47|19.39|19.47|19.39|19.42|19.34|236
1582552200000|2020-02-24 13:50:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|514
1582552500000|2020-02-24 13:55:00|19.55|19.47|19.51|19.43|19.56|19.48|19.51|19.43|169
1582552800000|2020-02-24 14:00:00|19.52|19.44|19.56|19.48|19.56|19.48|19.51|19.43|428
1582553100000|2020-02-24 14:05:00|19.6|19.52|19.69|19.61|19.74|19.66|19.6|19.52|1304
1582553400000|2020-02-24 14:10:00|19.72|19.64|19.78|19.7|19.83|19.75|19.69|19.61|892
1582553700000|2020-02-24 14:15:00|19.82|19.74|19.74|19.66|19.82|19.74|19.73|19.65|617
1582554000000|2020-02-24 14:20:00|19.76|19.68|19.73|19.65|19.78|19.7|19.64|19.56|1051
1582554300000|2020-02-24 14:25:00|19.78|19.7|19.69|19.61|19.78|19.7|19.64|19.56|1319
1582554600000|2020-02-24 14:30:00|19.7|19.62|19.19|19.11|19.74|19.66|19.17|19.09|4825
1582554900000|2020-02-24 14:35:00|19.17|19.09|18.91|18.83|19.19|19.11|18.87|18.79|4115
1582555200000|2020-02-24 14:40:00|18.92|18.84|19.01|18.93|19.19|19.11|18.91|18.83|3130
1582555500000|2020-02-24 14:45:00|19|18.92|19.02|18.94|19.1|19.02|18.92|18.84|2756
1582555800000|2020-02-24 14:50:00|19.01|18.93|18.97|18.89|19.15|19.07|18.92|18.84|2374
1582556100000|2020-02-24 14:55:00|19.02|18.94|19.02|18.94|19.16|19.08|19.02|18.94|1590
1582556400000|2020-02-24 15:00:00|19.06|18.98|19.02|18.94|19.07|18.99|18.88|18.8|3183
1582556700000|2020-02-24 15:05:00|19.06|18.98|18.97|18.89|19.07|18.99|18.93|18.85|1677
1582557000000|2020-02-24 15:10:00|19.01|18.93|18.83|18.75|19.06|18.98|18.83|18.75|2296
1582557300000|2020-02-24 15:15:00|18.88|18.8|19.07|18.99|19.07|18.99|18.88|18.8|1268
1582557600000|2020-02-24 15:20:00|19.11|19.03|19.21|19.13|19.21|19.13|19.07|18.99|1192
1582557900000|2020-02-24 15:25:00|19.16|19.08|19.26|19.18|19.31|19.23|19.16|19.08|2159
1582558200000|2020-02-24 15:30:00|19.3|19.22|19.31|19.23|19.36|19.28|19.26|19.18|1579
1582558500000|2020-02-24 15:35:00|19.3|19.22|19.35|19.27|19.45|19.37|19.26|19.18|1933
1582558800000|2020-02-24 15:40:00|19.36|19.28|19.3|19.22|19.43|19.35|19.26|19.18|1346
1582559100000|2020-02-24 15:45:00|19.31|19.23|19.31|19.23|19.4|19.32|19.3|19.22|1136
1582559400000|2020-02-24 15:50:00|19.3|19.22|19.21|19.13|19.31|19.23|19.21|19.13|1345
1582559700000|2020-02-24 15:55:00|19.25|19.17|19.16|19.08|19.26|19.18|19.12|19.04|1311
1582560000000|2020-02-24 16:00:00|19.12|19.04|19.35|19.27|19.4|19.32|19.07|18.99|2551
1582560300000|2020-02-24 16:05:00|19.31|19.23|19.35|19.27|19.36|19.28|19.3|19.22|566
1582560600000|2020-02-24 16:10:00|19.36|19.28|19.4|19.32|19.43|19.35|19.31|19.23|558
1582560900000|2020-02-24 16:15:00|19.43|19.35|19.26|19.18|19.43|19.35|19.26|19.18|1243
1582561200000|2020-02-24 16:20:00|19.21|19.13|19.31|19.23|19.31|19.23|19.21|19.13|1196
1582561500000|2020-02-24 16:25:00|19.3|19.22|19.4|19.32|19.43|19.35|19.3|19.22|1064
1582561800000|2020-02-24 16:30:00|19.35|19.27|19.45|19.37|19.48|19.4|19.35|19.27|846
1582562100000|2020-02-24 16:35:00|19.48|19.4|19.41|19.33|19.5|19.42|19.35|19.27|1835
1582562400000|2020-02-24 16:40:00|19.45|19.37|19.6|19.52|19.63|19.55|19.45|19.37|2168
1582562700000|2020-02-24 16:45:00|19.56|19.48|19.68|19.6|19.75|19.67|19.56|19.48|1461
1582563000000|2020-02-24 16:50:00|19.65|19.57|19.63|19.55|19.7|19.62|19.55|19.47|1537
1582563300000|2020-02-24 16:55:00|19.65|19.57|19.6|19.52|19.7|19.62|19.46|19.38|1347
1582563600000|2020-02-24 17:00:00|19.65|19.57|19.72|19.64|19.77|19.69|19.6|19.52|1247
1582563900000|2020-02-24 17:05:00|19.73|19.65|19.86|19.78|19.86|19.78|19.72|19.64|934
1582564200000|2020-02-24 17:10:00|19.81|19.73|19.86|19.78|19.86|19.78|19.77|19.69|1624
1582564500000|2020-02-24 17:15:00|19.82|19.74|19.77|19.69|19.91|19.83|19.72|19.64|1088
1582564800000|2020-02-24 17:20:00|19.81|19.73|19.86|19.78|19.86|19.78|19.76|19.68|870
1582565100000|2020-02-24 17:25:00|19.82|19.74|19.9|19.82|19.9|19.82|19.77|19.69|3107
1582565400000|2020-02-24 17:30:00|19.88|19.8|19.95|19.87|20|19.92|19.86|19.78|1115
1582565700000|2020-02-24 17:35:00|19.91|19.83|19.71|19.63|19.95|19.87|19.71|19.63|1491
1582566000000|2020-02-24 17:40:00|19.67|19.59|19.76|19.68|19.81|19.73|19.67|19.59|1316
1582566300000|2020-02-24 17:45:00|19.81|19.73|19.93|19.85|19.93|19.85|19.76|19.68|6105
1582566600000|2020-02-24 17:50:00|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|2005
1582566900000|2020-02-24 17:55:00|20.02|19.94|20.07|19.99|20.07|19.99|19.98|19.9|1977
1582567200000|2020-02-24 18:00:00|20.08|20|20.17|20.09|20.17|20.09|20.07|19.99|1726
1582567500000|2020-02-24 18:05:00|20.13|20.05|20.17|20.09|20.21|20.13|20.08|20|1088
1582567800000|2020-02-24 18:10:00|20.18|20.1|20.26|20.18|20.26|20.18|20.13|20.05|1522
1582568100000|2020-02-24 18:15:00|20.24|20.16|20.27|20.19|20.36|20.28|20.22|20.14|1235
1582568400000|2020-02-24 18:20:00|20.31|20.23|20.32|20.24|20.32|20.24|20.18|20.1|1184
1582568700000|2020-02-24 18:25:00|20.36|20.28|20.08|20|20.36|20.28|20.08|20|1352
1582569000000|2020-02-24 18:30:00|20.1|20.02|20.05|19.97|20.13|20.05|20|19.92|1796
1582569300000|2020-02-24 18:35:00|20.08|20|20.01|19.93|20.13|20.05|20|19.92|963
1582569600000|2020-02-24 18:40:00|20.05|19.97|20.13|20.05|20.21|20.13|20.05|19.97|1008
1582569900000|2020-02-24 18:45:00|20.1|20.02|20|19.92|20.1|20.02|20|19.92|863
1582570200000|2020-02-24 18:50:00|19.96|19.88|20.03|19.95|20.08|20|19.96|19.88|853
1582570500000|2020-02-24 18:55:00|20.05|19.97|19.96|19.88|20.12|20.04|19.95|19.87|949
1582570800000|2020-02-24 19:00:00|20|19.92|20.03|19.95|20.03|19.95|19.9|19.82|2036
1582571100000|2020-02-24 19:05:00|20.01|19.93|20.17|20.09|20.22|20.14|19.95|19.87|1883
1582571400000|2020-02-24 19:10:00|20.21|20.13|20.26|20.18|20.26|20.18|20.12|20.04|1166
1582571700000|2020-02-24 19:15:00|20.22|20.14|20.22|20.14|20.26|20.18|20.17|20.09|1067
1582572000000|2020-02-24 19:20:00|20.21|20.13|20.07|19.99|20.22|20.14|20.07|19.99|671
1582572300000|2020-02-24 19:25:00|20.08|20|19.9|19.82|20.08|20|19.85|19.77|1177
1582572600000|2020-02-24 19:30:00|19.89|19.81|19.8|19.72|19.9|19.82|19.71|19.63|1153
1582572900000|2020-02-24 19:35:00|19.76|19.68|19.71|19.63|19.88|19.8|19.67|19.59|1667
1582573200000|2020-02-24 19:40:00|19.67|19.59|19.71|19.63|19.84|19.76|19.67|19.59|725
1582573500000|2020-02-24 19:45:00|19.73|19.65|19.66|19.58|19.78|19.7|19.64|19.56|1522
1582573800000|2020-02-24 19:50:00|19.62|19.54|19.57|19.49|19.74|19.66|19.56|19.48|1512
1582574100000|2020-02-24 19:55:00|19.61|19.53|19.56|19.48|19.66|19.58|19.51|19.43|1702
1582574400000|2020-02-24 20:00:00|19.54|19.46|19.48|19.4|19.61|19.53|19.47|19.39|1399
1582574700000|2020-02-24 20:05:00|19.47|19.39|19.51|19.43|19.52|19.44|19.38|19.3|854
1582575000000|2020-02-24 20:10:00|19.52|19.44|19.71|19.63|19.74|19.66|19.51|19.43|1176
1582575300000|2020-02-24 20:15:00|19.73|19.65|19.69|19.61|19.78|19.7|19.64|19.56|2538
1582575600000|2020-02-24 20:20:00|19.73|19.65|19.73|19.65|19.77|19.69|19.59|19.51|1602
1582575900000|2020-02-24 20:25:00|19.77|19.69|19.82|19.74|19.82|19.74|19.72|19.64|2214
1582576200000|2020-02-24 20:30:00|19.78|19.7|19.87|19.79|19.92|19.84|19.77|19.69|2853
1582576500000|2020-02-24 20:35:00|19.85|19.77|19.97|19.89|19.97|19.89|19.83|19.75|1744
1582576800000|2020-02-24 20:40:00|19.93|19.85|20.02|19.94|20.03|19.95|19.92|19.84|1918
1582577100000|2020-02-24 20:45:00|19.98|19.9|19.81|19.73|20.02|19.94|19.74|19.66|2790
1582577400000|2020-02-24 20:50:00|19.84|19.76|20.12|20.04|20.12|20.04|19.84|19.76|2463
1582577700000|2020-02-24 20:55:00|20.16|20.08|20.26|20.18|20.3|20.22|20.12|20.04|2942
1582578000000|2020-02-24 21:00:00|20.31|20.23|20.38|20.3|20.38|20.3|20.26|20.18|2058
1582578300000|2020-02-24 21:05:00|20.34|20.26|20.31|20.23|20.48|20.4|20.31|20.23|2506
1582578600000|2020-02-24 21:10:00|20.34|20.26|19.99|19.91|20.39|20.31|19.99|19.91|6212
1582579800000|2020-02-24 21:30:00|20.08|20|20.13|20.05|20.2|20.12|20.08|20|3284
1582580100000|2020-02-24 21:35:00|20.12|20.04|20.17|20.09|20.17|20.09|20.12|20.04|233
1582580400000|2020-02-24 21:40:00|20.16|20.08|20.12|20.04|20.17|20.09|20.12|20.04|324
1582580700000|2020-02-24 21:45:00|20.07|19.99|19.98|19.9|20.07|19.99|19.98|19.9|339
1582581000000|2020-02-24 21:50:00|20|19.92|19.94|19.86|20|19.92|19.93|19.85|258
1582581300000|2020-02-24 21:55:00|19.96|19.88|19.99|19.91|19.99|19.91|19.94|19.86|24
1582585200000|2020-02-24 23:00:00|20.11|20.03|19.89|19.81|20.35|20.27|19.89|19.81|643
1582585500000|2020-02-24 23:05:00|19.93|19.85|19.85|19.77|19.93|19.85|19.8|19.72|243
1582585800000|2020-02-24 23:10:00|19.89|19.81|19.8|19.72|19.89|19.81|19.79|19.71|81
1582586100000|2020-02-24 23:15:00|19.82|19.74|19.75|19.67|19.84|19.76|19.75|19.67|60
1582586400000|2020-02-24 23:20:00|19.74|19.66|19.7|19.62|19.75|19.67|19.7|19.62|89
1582586700000|2020-02-24 23:25:00|19.74|19.66|19.84|19.76|19.84|19.76|19.7|19.62|79
1582587000000|2020-02-24 23:30:00|19.8|19.72|19.89|19.81|19.97|19.89|19.79|19.71|132
1582587300000|2020-02-24 23:35:00|19.88|19.8|19.84|19.76|19.93|19.85|19.84|19.76|53
1582587600000|2020-02-24 23:40:00|19.82|19.74|19.74|19.66|19.82|19.74|19.7|19.62|148
1582587900000|2020-02-24 23:45:00|19.75|19.67|19.7|19.62|19.79|19.71|19.65|19.57|100
1582588200000|2020-02-24 23:50:00|19.72|19.64|19.65|19.57|19.74|19.66|19.65|19.57|90
1582588500000|2020-02-24 23:55:00|19.67|19.59|19.65|19.57|19.69|19.61|19.64|19.56|77
1582588800000|2020-02-25 00:00:00|19.69|19.61|19.57|19.49|19.74|19.66|19.57|19.49|167
1582589100000|2020-02-25 00:05:00|19.56|19.48|19.52|19.44|19.6|19.52|19.52|19.44|328
1582589400000|2020-02-25 00:10:00|19.55|19.47|19.52|19.44|19.57|19.49|19.47|19.39|247
1582589700000|2020-02-25 00:15:00|19.55|19.47|19.47|19.39|19.55|19.47|19.47|19.39|167
1582590000000|2020-02-25 00:20:00|19.48|19.4|19.57|19.49|19.57|19.49|19.47|19.39|58
1582590300000|2020-02-25 00:25:00|19.52|19.44|19.48|19.4|19.57|19.49|19.48|19.4|78
1582590600000|2020-02-25 00:30:00|19.47|19.39|19.48|19.4|19.57|19.49|19.47|19.39|197
1582590900000|2020-02-25 00:35:00|19.51|19.43|19.39|19.31|19.51|19.43|19.39|19.31|190
1582591200000|2020-02-25 00:40:00|19.43|19.35|19.43|19.35|19.48|19.4|19.39|19.31|269
1582591500000|2020-02-25 00:45:00|19.44|19.36|19.48|19.4|19.48|19.4|19.43|19.35|76
1582591800000|2020-02-25 00:50:00|19.46|19.38|19.34|19.26|19.48|19.4|19.3|19.22|247
1582592100000|2020-02-25 00:55:00|19.36|19.28|19.34|19.26|19.38|19.3|19.3|19.22|95
1582592400000|2020-02-25 01:00:00|19.38|19.3|19.25|19.17|19.38|19.3|19.25|19.17|157
1582592700000|2020-02-25 01:05:00|19.2|19.12|19.15|19.07|19.2|19.12|19.11|19.03|317
1582593000000|2020-02-25 01:10:00|19.16|19.08|19.06|18.98|19.16|19.08|19.06|18.98|355
1582593300000|2020-02-25 01:15:00|19.1|19.02|19.06|18.98|19.11|19.03|19.06|18.98|198
1582593600000|2020-02-25 01:20:00|19.01|18.93|19.01|18.93|19.02|18.94|18.96|18.88|195
1582593900000|2020-02-25 01:25:00|19.06|18.98|19.11|19.03|19.11|19.03|19.01|18.93|403
1582594200000|2020-02-25 01:30:00|19.1|19.02|19.01|18.93|19.15|19.07|19.01|18.93|188
1582594500000|2020-02-25 01:35:00|19.03|18.95|18.96|18.88|19.05|18.97|18.96|18.88|97
1582594800000|2020-02-25 01:40:00|18.98|18.9|19.01|18.93|19.01|18.93|18.96|18.88|101
1582595100000|2020-02-25 01:45:00|19|18.92|19.01|18.93|19.01|18.93|18.96|18.88|32
1582595400000|2020-02-25 01:50:00|19.05|18.97|19.1|19.02|19.1|19.02|19.01|18.93|168
1582595700000|2020-02-25 01:55:00|19.14|19.06|19.15|19.07|19.15|19.07|19.1|19.02|84
1582596000000|2020-02-25 02:00:00|19.14|19.06|19.1|19.02|19.15|19.07|19.06|18.98|87
1582596300000|2020-02-25 02:05:00|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|32
1582596600000|2020-02-25 02:10:00|19.15|19.07|19.1|19.02|19.19|19.11|19.1|19.02|124
1582596900000|2020-02-25 02:15:00|19.08|19|19.05|18.97|19.08|19|19.01|18.93|66
1582597200000|2020-02-25 02:20:00|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|24
1582597500000|2020-02-25 02:25:00|19.05|18.97|19.06|18.98|19.06|18.98|19.01|18.93|43
1582597800000|2020-02-25 02:30:00|19.1|19.02|19.06|18.98|19.11|19.03|19.01|18.93|82
1582598100000|2020-02-25 02:35:00|19.1|19.02|19.1|19.02|19.1|19.02|19.05|18.97|45
1582598400000|2020-02-25 02:40:00|19.08|19|19.1|19.02|19.1|19.02|19.05|18.97|73
1582598700000|2020-02-25 02:45:00|19.06|18.98|19.1|19.02|19.1|19.02|19.05|18.97|40
1582599000000|2020-02-25 02:50:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|69
1582599300000|2020-02-25 02:55:00|19.2|19.12|19.23|19.15|19.24|19.16|19.15|19.07|143
1582599600000|2020-02-25 03:00:00|19.24|19.16|19.24|19.16|19.28|19.2|19.19|19.11|132
1582599900000|2020-02-25 03:05:00|19.2|19.12|19.28|19.2|19.28|19.2|19.19|19.11|75
1582600200000|2020-02-25 03:10:00|19.24|19.16|19.24|19.16|19.28|19.2|19.24|19.16|25
1582600500000|2020-02-25 03:15:00|19.21|19.13|19.19|19.11|19.23|19.15|19.15|19.07|29
1582600800000|2020-02-25 03:20:00|19.15|19.07|19.24|19.16|19.24|19.16|19.15|19.07|44
1582601100000|2020-02-25 03:25:00|19.2|19.12|19.14|19.06|19.2|19.12|19.14|19.06|61
1582601400000|2020-02-25 03:30:00|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|24
1582601700000|2020-02-25 03:35:00|19.15|19.07|19.15|19.07|19.19|19.11|19.15|19.07|38
1582602000000|2020-02-25 03:40:00|19.17|19.09|19.15|19.07|19.19|19.11|19.15|19.07|14
1582602300000|2020-02-25 03:45:00|19.14|19.06|19.14|19.06|19.19|19.11|19.14|19.06|51
1582602600000|2020-02-25 03:50:00|19.15|19.07|19.1|19.02|19.15|19.07|19.05|18.97|75
1582602900000|2020-02-25 03:55:00|19.05|18.97|19.05|18.97|19.09|19.01|19.05|18.97|29
1582603200000|2020-02-25 04:00:00|19.09|19.01|19.14|19.06|19.15|19.07|19.09|19.01|28
1582603500000|2020-02-25 04:05:00|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|23
1582603800000|2020-02-25 04:10:00|19.15|19.07|19.14|19.06|19.19|19.11|19.14|19.06|11
1582604100000|2020-02-25 04:15:00|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|9
1582604700000|2020-02-25 04:25:00|19.14|19.06|19.01|18.93|19.14|19.06|19.01|18.93|95
1582605000000|2020-02-25 04:30:00|19.05|18.97|19.03|18.95|19.05|18.97|19.01|18.93|44
1582605300000|2020-02-25 04:35:00|19.05|18.97|19.05|18.97|19.05|18.97|19.01|18.93|4
1582605600000|2020-02-25 04:40:00|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|54
1582605900000|2020-02-25 04:45:00|||||||||5
1582606200000|2020-02-25 04:50:00|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|43
1582606500000|2020-02-25 04:55:00|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|43
1582606800000|2020-02-25 05:00:00|19.03|18.95|19.05|18.97|19.05|18.97|19.01|18.93|19
1582607100000|2020-02-25 05:05:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|17
1582607400000|2020-02-25 05:10:00|19.01|18.93|19.01|18.93|19.05|18.97|19|18.92|43
1582607700000|2020-02-25 05:15:00|19|18.92|19.01|18.93|19.05|18.97|19|18.92|31
1582608000000|2020-02-25 05:20:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|168
1582608300000|2020-02-25 05:25:00|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|23
1582608600000|2020-02-25 05:30:00|19.03|18.95|19.05|18.97|19.1|19.02|19.01|18.93|50
1582608900000|2020-02-25 05:35:00|19.03|18.95|18.96|18.88|19.05|18.97|18.96|18.88|48
1582609200000|2020-02-25 05:40:00|18.98|18.9|18.96|18.88|19|18.92|18.96|18.88|0
1582609500000|2020-02-25 05:45:00|19|18.92|19|18.92|19|18.92|18.96|18.88|17
1582609800000|2020-02-25 05:50:00|19.01|18.93|18.96|18.88|19.01|18.93|18.96|18.88|29
1582610100000|2020-02-25 05:55:00|19|18.92|18.96|18.88|19|18.92|18.96|18.88|5
1582610400000|2020-02-25 06:00:00|19|18.92|19|18.92|19.05|18.97|19|18.92|62
1582610700000|2020-02-25 06:05:00|18.98|18.9|19|18.92|19.03|18.95|18.96|18.88|50
1582611000000|2020-02-25 06:10:00|18.98|18.9|18.96|18.88|19|18.92|18.96|18.88|26
1582611300000|2020-02-25 06:15:00|18.95|18.87|18.91|18.83|18.96|18.88|18.91|18.83|47
1582611600000|2020-02-25 06:20:00|||||||||12
1582611900000|2020-02-25 06:25:00|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|183
1582612200000|2020-02-25 06:30:00|18.89|18.81|18.87|18.79|18.91|18.83|18.87|18.79|22
1582612500000|2020-02-25 06:35:00|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|81
1582612800000|2020-02-25 06:40:00|||||||||17
1582613100000|2020-02-25 06:45:00|18.89|18.81|18.91|18.83|18.91|18.83|18.87|18.79|21
1582613400000|2020-02-25 06:50:00|18.96|18.88|18.87|18.79|18.96|18.88|18.87|18.79|82
1582613700000|2020-02-25 06:55:00|18.86|18.78|18.82|18.74|18.87|18.79|18.82|18.74|279
1582614000000|2020-02-25 07:00:00|18.86|18.78|18.87|18.79|18.91|18.83|18.86|18.78|75
1582614300000|2020-02-25 07:05:00|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|13
1582614600000|2020-02-25 07:10:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|21
1582614900000|2020-02-25 07:15:00|18.87|18.79|18.87|18.79|18.91|18.83|18.83|18.75|232
1582615200000|2020-02-25 07:20:00|18.91|18.83|19|18.92|19.05|18.97|18.89|18.81|152
1582615500000|2020-02-25 07:25:00|19.01|18.93|19.05|18.97|19.1|19.02|18.98|18.9|39
1582615800000|2020-02-25 07:30:00|19.09|19.01|19.1|19.02|19.1|19.02|19.01|18.93|110
1582616100000|2020-02-25 07:35:00|19.06|18.98|19.1|19.02|19.13|19.05|19.05|18.97|55
1582616400000|2020-02-25 07:40:00|19.09|19.01|19.05|18.97|19.09|19.01|19.01|18.93|11
1582616700000|2020-02-25 07:45:00|19.06|18.98|19|18.92|19.1|19.02|19|18.92|19
1582617000000|2020-02-25 07:50:00|19.01|18.93|18.91|18.83|19.01|18.93|18.91|18.83|112
1582617300000|2020-02-25 07:55:00|18.92|18.84|18.87|18.79|18.96|18.88|18.87|18.79|162
1582617600000|2020-02-25 08:00:00|18.89|18.81|18.92|18.84|18.96|18.88|18.87|18.79|196
1582617900000|2020-02-25 08:05:00|18.91|18.83|19.1|19.02|19.1|19.02|18.87|18.79|229
1582618200000|2020-02-25 08:10:00|19.08|19|18.91|18.83|19.1|19.02|18.87|18.79|276
1582618500000|2020-02-25 08:15:00|18.92|18.84|19.05|18.97|19.05|18.97|18.92|18.84|65
1582618800000|2020-02-25 08:20:00|19.03|18.95|19.15|19.07|19.15|19.07|19.01|18.93|134
1582619100000|2020-02-25 08:25:00|19.17|19.09|19.15|19.07|19.23|19.15|19.15|19.07|159
1582619400000|2020-02-25 08:30:00|19.18|19.1|19.05|18.97|19.23|19.15|19.01|18.93|338
1582619700000|2020-02-25 08:35:00|19.06|18.98|19.2|19.12|19.2|19.12|19.05|18.97|288
1582620000000|2020-02-25 08:40:00|19.15|19.07|19.33|19.25|19.33|19.25|19.15|19.07|544
1582620300000|2020-02-25 08:45:00|19.28|19.2|19.37|19.29|19.38|19.3|19.23|19.15|298
1582620600000|2020-02-25 08:50:00|19.33|19.25|19.37|19.29|19.37|19.29|19.28|19.2|135
1582620900000|2020-02-25 08:55:00|19.35|19.27|19.37|19.29|19.42|19.34|19.33|19.25|81
1582621200000|2020-02-25 09:00:00|19.33|19.25|19.28|19.2|19.33|19.25|19.23|19.15|344
1582621500000|2020-02-25 09:05:00|19.32|19.24|19.42|19.34|19.42|19.34|19.28|19.2|100
1582621800000|2020-02-25 09:10:00|19.46|19.38|19.54|19.46|19.58|19.5|19.42|19.34|142
1582622100000|2020-02-25 09:15:00|19.55|19.47|19.51|19.43|19.56|19.48|19.47|19.39|101
1582622400000|2020-02-25 09:20:00|19.47|19.39|19.56|19.48|19.59|19.51|19.47|19.39|204
1582622700000|2020-02-25 09:25:00|19.53|19.45|19.47|19.39|19.55|19.47|19.42|19.34|238
1582623000000|2020-02-25 09:30:00|19.49|19.41|19.42|19.34|19.51|19.43|19.42|19.34|17
1582623300000|2020-02-25 09:35:00|19.44|19.36|19.47|19.39|19.51|19.43|19.42|19.34|91
1582623600000|2020-02-25 09:40:00|19.49|19.41|19.42|19.34|19.51|19.43|19.42|19.34|404
1582623900000|2020-02-25 09:45:00|19.47|19.39|19.47|19.39|19.47|19.39|19.42|19.34|55
1582624200000|2020-02-25 09:50:00|19.46|19.38|19.56|19.48|19.56|19.48|19.46|19.38|85
1582624500000|2020-02-25 09:55:00|19.52|19.44|19.61|19.53|19.61|19.53|19.52|19.44|22
1582624800000|2020-02-25 10:00:00|19.56|19.48|19.56|19.48|19.61|19.53|19.51|19.43|101
1582625100000|2020-02-25 10:05:00|19.57|19.49|19.62|19.54|19.64|19.56|19.56|19.48|77
1582625400000|2020-02-25 10:10:00|19.64|19.56|19.61|19.53|19.64|19.56|19.56|19.48|252
1582625700000|2020-02-25 10:15:00|19.6|19.52|19.69|19.61|19.69|19.61|19.57|19.49|173
1582626000000|2020-02-25 10:20:00|19.67|19.59|19.69|19.61|19.69|19.61|19.61|19.53|167
1582626300000|2020-02-25 10:25:00|19.73|19.65|19.73|19.65|19.73|19.65|19.69|19.61|93
1582626600000|2020-02-25 10:30:00|19.77|19.69|19.73|19.65|19.78|19.7|19.69|19.61|111
1582626900000|2020-02-25 10:35:00|19.71|19.63|19.73|19.65|19.73|19.65|19.64|19.56|99
1582627200000|2020-02-25 10:40:00|19.75|19.67|19.83|19.75|19.83|19.75|19.74|19.66|224
1582627500000|2020-02-25 10:45:00|19.82|19.74|19.74|19.66|19.92|19.84|19.74|19.66|729
1582627800000|2020-02-25 10:50:00|19.78|19.7|19.74|19.66|19.83|19.75|19.74|19.66|138
1582628100000|2020-02-25 10:55:00|19.73|19.65|19.74|19.66|19.74|19.66|19.61|19.53|304
1582628400000|2020-02-25 11:00:00|19.78|19.7|19.83|19.75|19.88|19.8|19.78|19.7|164
1582628700000|2020-02-25 11:05:00|19.84|19.76|19.83|19.75|19.92|19.84|19.83|19.75|200
1582629000000|2020-02-25 11:10:00|19.85|19.77|19.79|19.71|19.87|19.79|19.78|19.7|179
1582629300000|2020-02-25 11:15:00|19.78|19.7|19.88|19.8|19.92|19.84|19.74|19.66|277
1582629600000|2020-02-25 11:20:00|19.92|19.84|19.84|19.76|19.92|19.84|19.83|19.75|50
1582629900000|2020-02-25 11:25:00|19.86|19.78|19.75|19.67|19.88|19.8|19.74|19.66|80
1582630200000|2020-02-25 11:30:00|19.77|19.69|19.61|19.53|19.79|19.71|19.61|19.53|331
1582630500000|2020-02-25 11:35:00|19.57|19.49|19.56|19.48|19.66|19.58|19.52|19.44|372
1582630800000|2020-02-25 11:40:00|19.57|19.49|19.61|19.53|19.69|19.61|19.56|19.48|95
1582631100000|2020-02-25 11:45:00|19.59|19.51|19.65|19.57|19.66|19.58|19.59|19.51|118
1582631400000|2020-02-25 11:50:00|19.69|19.61|19.65|19.57|19.69|19.61|19.55|19.47|182
1582631700000|2020-02-25 11:55:00|19.69|19.61|19.74|19.66|19.74|19.66|19.65|19.57|168
1582632000000|2020-02-25 12:00:00|19.72|19.64|19.6|19.52|19.74|19.66|19.6|19.52|109
1582632300000|2020-02-25 12:05:00|19.57|19.49|19.69|19.61|19.69|19.61|19.55|19.47|70
1582632600000|2020-02-25 12:10:00|19.7|19.62|19.74|19.66|19.83|19.75|19.69|19.61|116
1582632900000|2020-02-25 12:15:00|19.71|19.63|19.67|19.59|19.78|19.7|19.65|19.57|154
1582633200000|2020-02-25 12:20:00|19.65|19.57|19.64|19.56|19.69|19.61|19.52|19.44|785
1582633500000|2020-02-25 12:25:00|19.62|19.54|19.64|19.56|19.68|19.6|19.55|19.47|208
1582633800000|2020-02-25 12:30:00|19.65|19.57|19.64|19.56|19.69|19.61|19.59|19.51|252
1582634100000|2020-02-25 12:35:00|19.6|19.52|19.47|19.39|19.6|19.52|19.47|19.39|327
1582634400000|2020-02-25 12:40:00|19.49|19.41|19.52|19.44|19.55|19.47|19.47|19.39|47
1582634700000|2020-02-25 12:45:00|19.51|19.43|19.42|19.34|19.52|19.44|19.42|19.34|76
1582635000000|2020-02-25 12:50:00|19.45|19.37|19.38|19.3|19.47|19.39|19.38|19.3|176
1582635300000|2020-02-25 12:55:00|19.42|19.34|19.42|19.34|19.47|19.39|19.4|19.32|41
1582635600000|2020-02-25 13:00:00|19.43|19.35|19.55|19.47|19.57|19.49|19.43|19.35|253
1582635900000|2020-02-25 13:05:00|19.6|19.52|19.45|19.37|19.6|19.52|19.43|19.35|280
1582636200000|2020-02-25 13:10:00|19.43|19.35|19.47|19.39|19.47|19.39|19.38|19.3|181
1582636500000|2020-02-25 13:15:00|19.45|19.37|19.52|19.44|19.54|19.46|19.45|19.37|131
1582636800000|2020-02-25 13:20:00|19.5|19.42|19.6|19.52|19.6|19.52|19.47|19.39|124
1582637100000|2020-02-25 13:25:00|19.59|19.51|19.6|19.52|19.6|19.52|19.52|19.44|196
1582637400000|2020-02-25 13:30:00|19.59|19.51|19.55|19.47|19.65|19.57|19.55|19.47|306
1582637700000|2020-02-25 13:35:00|19.57|19.49|19.57|19.49|19.6|19.52|19.55|19.47|46
1582638000000|2020-02-25 13:40:00|19.56|19.48|19.57|19.49|19.6|19.52|19.52|19.44|411
1582638300000|2020-02-25 13:45:00|19.53|19.45|19.53|19.45|19.53|19.45|19.48|19.4|138
1582638600000|2020-02-25 13:50:00|19.52|19.44|19.5|19.42|19.57|19.49|19.43|19.35|352
1582638900000|2020-02-25 13:55:00|19.52|19.44|19.53|19.45|19.62|19.54|19.43|19.35|402
1582639200000|2020-02-25 14:00:00|19.57|19.49|19.65|19.57|19.65|19.57|19.53|19.45|519
1582639500000|2020-02-25 14:05:00|19.63|19.55|19.67|19.59|19.67|19.59|19.61|19.53|239
1582639800000|2020-02-25 14:10:00|19.66|19.58|19.62|19.54|19.68|19.6|19.62|19.54|154
1582640100000|2020-02-25 14:15:00|19.6|19.52|19.53|19.45|19.61|19.53|19.53|19.45|167
1582640400000|2020-02-25 14:20:00|19.49|19.41|19.53|19.45|19.53|19.45|19.44|19.36|294
1582640700000|2020-02-25 14:25:00|19.57|19.49|19.58|19.5|19.58|19.5|19.53|19.45|223
1582641000000|2020-02-25 14:30:00|19.57|19.49|19.77|19.69|19.8|19.72|19.44|19.36|4005
1582641300000|2020-02-25 14:35:00|19.8|19.72|19.7|19.62|19.84|19.76|19.57|19.49|2418
1582641600000|2020-02-25 14:40:00|19.74|19.66|19.94|19.86|19.94|19.86|19.72|19.64|2236
1582641900000|2020-02-25 14:45:00|19.93|19.85|19.99|19.91|20.13|20.05|19.89|19.81|2220
1582642200000|2020-02-25 14:50:00|20.03|19.95|19.89|19.81|20.08|20|19.85|19.77|1320
1582642500000|2020-02-25 14:55:00|19.9|19.82|20.04|19.96|20.07|19.99|19.89|19.81|1454
1582642800000|2020-02-25 15:00:00|20.07|19.99|20.09|20.01|20.12|20.04|19.87|19.79|2138
1582643100000|2020-02-25 15:05:00|20.05|19.97|20.04|19.96|20.05|19.97|19.95|19.87|1147
1582643400000|2020-02-25 15:10:00|20.03|19.95|20.12|20.04|20.16|20.08|19.94|19.86|1947
1582643700000|2020-02-25 15:15:00|20.09|20.01|20.21|20.13|20.22|20.14|20.04|19.96|1703
1582644000000|2020-02-25 15:20:00|20.17|20.09|20.39|20.31|20.39|20.31|20.17|20.09|2013
1582644300000|2020-02-25 15:25:00|20.38|20.3|20.5|20.42|20.58|20.5|20.35|20.27|3014
1582644600000|2020-02-25 15:30:00|20.52|20.44|20.48|20.4|20.67|20.59|20.41|20.33|3086
1582644900000|2020-02-25 15:35:00|20.53|20.45|20.48|20.4|20.67|20.59|20.36|20.28|2127
1582645200000|2020-02-25 15:40:00|20.53|20.45|20.26|20.18|20.58|20.5|20.26|20.18|1576
1582645500000|2020-02-25 15:45:00|20.3|20.22|20.58|20.5|20.62|20.54|20.26|20.18|1826
1582645800000|2020-02-25 15:50:00|20.62|20.54|20.67|20.59|20.84|20.76|20.62|20.54|2143
1582646100000|2020-02-25 15:55:00|20.66|20.58|20.58|20.5|20.76|20.68|20.57|20.49|3365
1582646400000|2020-02-25 16:00:00|20.62|20.54|20.71|20.63|20.76|20.68|20.48|20.4|2328
1582646700000|2020-02-25 16:05:00|20.72|20.64|20.77|20.69|20.81|20.73|20.57|20.49|1828
1582647000000|2020-02-25 16:10:00|20.81|20.73|20.72|20.64|20.81|20.73|20.58|20.5|2578
1582647300000|2020-02-25 16:15:00|20.71|20.63|20.8|20.72|20.94|20.86|20.67|20.59|3268
1582647600000|2020-02-25 16:20:00|20.82|20.74|20.8|20.72|20.94|20.86|20.75|20.67|2343
1582647900000|2020-02-25 16:25:00|20.82|20.74|20.68|20.6|20.85|20.77|20.63|20.55|2671
1582648200000|2020-02-25 16:30:00|20.7|20.62|20.63|20.55|20.77|20.69|20.55|20.47|2286
1582648500000|2020-02-25 16:35:00|20.67|20.59|20.6|20.52|20.73|20.65|20.55|20.47|1965
1582648800000|2020-02-25 16:40:00|20.56|20.48|20.72|20.64|20.73|20.65|20.56|20.48|1741
1582649100000|2020-02-25 16:45:00|20.73|20.65|20.55|20.47|20.73|20.65|20.45|20.37|2150
1582649400000|2020-02-25 16:50:00|20.58|20.5|20.45|20.37|20.58|20.5|20.45|20.37|943
1582649700000|2020-02-25 16:55:00|20.48|20.4|20.5|20.42|20.58|20.5|20.45|20.37|685
1582650000000|2020-02-25 17:00:00|20.51|20.43|20.62|20.54|20.67|20.59|20.4|20.32|1947
1582650300000|2020-02-25 17:05:00|20.58|20.5|20.58|20.5|20.67|20.59|20.55|20.47|970
1582650600000|2020-02-25 17:10:00|20.62|20.54|20.63|20.55|20.63|20.55|20.5|20.42|723
1582650900000|2020-02-25 17:15:00|20.67|20.59|20.82|20.74|20.82|20.74|20.63|20.55|1610
1582651200000|2020-02-25 17:20:00|20.78|20.7|20.87|20.79|20.9|20.82|20.77|20.69|1190
1582651500000|2020-02-25 17:25:00|20.82|20.74|20.87|20.79|20.95|20.87|20.82|20.74|1015
1582651800000|2020-02-25 17:30:00|20.89|20.81|20.73|20.65|20.92|20.84|20.73|20.65|1680
1582652100000|2020-02-25 17:35:00|20.74|20.66|20.77|20.69|20.82|20.74|20.68|20.6|872
1582652400000|2020-02-25 17:40:00|20.73|20.65|21|20.92|21.05|20.97|20.73|20.65|1267
1582652700000|2020-02-25 17:45:00|21.01|20.93|21.14|21.06|21.14|21.06|21|20.92|1469
1582653000000|2020-02-25 17:50:00|21.1|21.02|21.07|20.99|21.14|21.06|21.05|20.97|1258
1582653300000|2020-02-25 17:55:00|21.05|20.97|21.14|21.06|21.19|21.11|21.05|20.97|1389
1582653600000|2020-02-25 18:00:00|21.15|21.07|21.14|21.06|21.19|21.11|21|20.92|2845
1582653900000|2020-02-25 18:05:00|21.1|21.02|21.02|20.94|21.19|21.11|20.97|20.89|1371
1582654200000|2020-02-25 18:10:00|21.01|20.93|21.04|20.96|21.07|20.99|20.92|20.84|1576
1582654500000|2020-02-25 18:15:00|21.05|20.97|21.19|21.11|21.24|21.16|20.97|20.89|2248
1582654800000|2020-02-25 18:20:00|21.15|21.07|21.14|21.06|21.19|21.11|21.1|21.02|895
1582655100000|2020-02-25 18:25:00|21.1|21.02|21.14|21.06|21.24|21.16|21.05|20.97|1068
1582655400000|2020-02-25 18:30:00|21.19|21.11|21.19|21.11|21.27|21.19|21.14|21.06|2171
1582655700000|2020-02-25 18:35:00|21.15|21.07|21.27|21.19|21.32|21.24|21.14|21.06|2677
1582656000000|2020-02-25 18:40:00|21.31|21.23|21.24|21.16|21.36|21.28|21.19|21.11|2293
1582656300000|2020-02-25 18:45:00|21.27|21.19|21.36|21.28|21.37|21.29|21.19|21.11|1297
1582656600000|2020-02-25 18:50:00|21.32|21.24|21.46|21.38|21.51|21.43|21.24|21.16|1978
1582656900000|2020-02-25 18:55:00|21.42|21.34|21.63|21.55|21.64|21.56|21.42|21.34|1906
1582657200000|2020-02-25 19:00:00|21.6|21.52|21.65|21.57|21.78|21.7|21.6|21.52|2694
1582657500000|2020-02-25 19:05:00|21.68|21.6|21.95|21.87|22.14|22.06|21.63|21.55|4129
1582657800000|2020-02-25 19:10:00|21.92|21.84|21.75|21.67|22.08|22|21.67|21.59|4244
1582658100000|2020-02-25 19:15:00|21.72|21.64|22.05|21.97|22.06|21.98|21.72|21.64|3729
1582658400000|2020-02-25 19:20:00|22.06|21.98|22.18|22.1|22.22|22.14|21.93|21.85|2729
1582658700000|2020-02-25 19:25:00|22.15|22.07|22.34|22.26|22.34|22.26|22.05|21.97|2389
1582659000000|2020-02-25 19:30:00|22.31|22.23|22.43|22.35|22.53|22.45|22.22|22.14|4182
1582659300000|2020-02-25 19:35:00|22.44|22.36|22.61|22.53|22.61|22.53|22.3|22.22|3353
1582659600000|2020-02-25 19:40:00|22.65|22.57|22.12|22.04|22.7|22.62|22.08|22|2438
1582659900000|2020-02-25 19:45:00|22.1|22.02|22.03|21.95|22.3|22.22|21.96|21.88|1738
1582660200000|2020-02-25 19:50:00|22.05|21.97|22|21.92|22.1|22.02|21.92|21.84|2878
1582660500000|2020-02-25 19:55:00|21.98|21.9|21.96|21.88|22.08|22|21.91|21.83|1971
1582660800000|2020-02-25 20:00:00|21.92|21.84|21.92|21.84|22.01|21.93|21.62|21.54|4836
1582661100000|2020-02-25 20:05:00|21.96|21.88|21.95|21.87|21.96|21.88|21.74|21.66|3129
1582661400000|2020-02-25 20:10:00|21.91|21.83|22.13|22.05|22.13|22.05|21.87|21.79|1586
1582661700000|2020-02-25 20:15:00|22.17|22.09|22.13|22.05|22.18|22.1|21.87|21.79|2112
1582662000000|2020-02-25 20:20:00|22.08|22|22.23|22.15|22.4|22.32|22.08|22|1619
1582662300000|2020-02-25 20:25:00|22.25|22.17|22.27|22.19|22.32|22.24|22.09|22.01|1437
1582662600000|2020-02-25 20:30:00|22.28|22.2|22.45|22.37|22.55|22.47|22.23|22.15|3081
1582662900000|2020-02-25 20:35:00|22.4|22.32|22.61|22.53|22.63|22.55|22.4|22.32|2408
1582663200000|2020-02-25 20:40:00|22.56|22.48|22.2|22.12|22.56|22.48|22.12|22.04|2879
1582663500000|2020-02-25 20:45:00|22.15|22.07|22.03|21.95|22.15|22.07|21.81|21.73|2293
1582663800000|2020-02-25 20:50:00|21.99|21.91|22.13|22.05|22.17|22.09|21.96|21.88|2576
1582664100000|2020-02-25 20:55:00|22.09|22.01|22.13|22.05|22.3|22.22|22.09|22.01|3219
1582664400000|2020-02-25 21:00:00|22.14|22.06|22.02|21.94|22.24|22.16|21.99|21.91|3351
1582664700000|2020-02-25 21:05:00|21.99|21.91|22.04|21.96|22.12|22.04|21.99|21.91|2037
1582665000000|2020-02-25 21:10:00|22|21.92|21.89|21.81|22.04|21.96|21.84|21.76|4106
1582666200000|2020-02-25 21:30:00|21.83|21.75|21.7|21.62|21.83|21.75|21.7|21.62|902
1582666500000|2020-02-25 21:35:00|21.68|21.6|21.61|21.53|21.7|21.62|21.6|21.52|349
1582666800000|2020-02-25 21:40:00|21.6|21.52|21.63|21.55|21.65|21.57|21.6|21.52|103
1582667100000|2020-02-25 21:45:00|21.65|21.57|21.56|21.48|21.65|21.57|21.48|21.4|243
1582667400000|2020-02-25 21:50:00|21.61|21.53|21.61|21.53|21.61|21.53|21.56|21.48|307
1582667700000|2020-02-25 21:55:00|||||||||112
1582671600000|2020-02-25 23:00:00|21.69|21.61|21.65|21.57|21.75|21.67|21.52|21.44|445
1582671900000|2020-02-25 23:05:00|21.66|21.58|21.47|21.39|21.66|21.58|21.44|21.36|344
1582672200000|2020-02-25 23:10:00|21.51|21.43|21.47|21.39|21.52|21.44|21.47|21.39|137
1582672500000|2020-02-25 23:15:00|21.46|21.38|21.47|21.39|21.51|21.43|21.39|21.31|195
1582672800000|2020-02-25 23:20:00|21.43|21.35|21.49|21.41|21.52|21.44|21.42|21.34|262
1582673100000|2020-02-25 23:25:00|21.47|21.39|21.39|21.31|21.47|21.39|21.39|21.31|97
1582673400000|2020-02-25 23:30:00|21.37|21.29|21.34|21.26|21.42|21.34|21.34|21.26|227
1582673700000|2020-02-25 23:35:00|21.36|21.28|21.43|21.35|21.47|21.39|21.34|21.26|178
1582674000000|2020-02-25 23:40:00|21.42|21.34|21.37|21.29|21.42|21.34|21.37|21.29|61
1582674300000|2020-02-25 23:45:00|21.34|21.26|21.29|21.21|21.34|21.26|21.24|21.16|288
1582674600000|2020-02-25 23:50:00|21.31|21.23|21.3|21.22|21.34|21.26|21.29|21.21|65
1582674900000|2020-02-25 23:55:00|21.32|21.24|21.29|21.21|21.37|21.29|21.29|21.21|133
1582675200000|2020-02-26 00:00:00|21.25|21.17|21.29|21.21|21.33|21.25|21.24|21.16|214
1582675500000|2020-02-26 00:05:00|21.24|21.16|21.2|21.12|21.29|21.21|21.2|21.12|201
1582675800000|2020-02-26 00:10:00|21.22|21.14|21.39|21.31|21.42|21.34|21.2|21.12|166
1582676100000|2020-02-26 00:15:00|21.42|21.34|21.47|21.39|21.47|21.39|21.34|21.26|251
1582676400000|2020-02-26 00:20:00|21.46|21.38|21.29|21.21|21.51|21.43|21.29|21.21|174
1582676700000|2020-02-26 00:25:00|21.3|21.22|21.25|21.17|21.37|21.29|21.25|21.17|249
1582677000000|2020-02-26 00:30:00|21.29|21.21|21.29|21.21|21.34|21.26|21.25|21.17|140
1582677300000|2020-02-26 00:35:00|21.34|21.26|21.47|21.39|21.51|21.43|21.29|21.21|229
1582677600000|2020-02-26 00:40:00|21.51|21.43|21.39|21.31|21.51|21.43|21.37|21.29|75
1582677900000|2020-02-26 00:45:00|21.42|21.34|21.34|21.26|21.47|21.39|21.34|21.26|74
1582678200000|2020-02-26 00:50:00|21.37|21.29|21.42|21.34|21.51|21.43|21.37|21.29|279
1582678500000|2020-02-26 00:55:00|21.41|21.33|21.64|21.56|21.68|21.6|21.41|21.33|332
1582678800000|2020-02-26 01:00:00|21.61|21.53|21.73|21.65|21.83|21.75|21.46|21.38|716
1582679100000|2020-02-26 01:05:00|21.71|21.63|21.73|21.65|21.78|21.7|21.56|21.48|235
1582679400000|2020-02-26 01:10:00|21.71|21.63|21.69|21.61|21.78|21.7|21.64|21.56|346
1582679700000|2020-02-26 01:15:00|21.73|21.65|21.55|21.47|21.73|21.65|21.46|21.38|284
1582680000000|2020-02-26 01:20:00|21.56|21.48|21.46|21.38|21.59|21.51|21.42|21.34|73
1582680300000|2020-02-26 01:25:00|21.49|21.41|21.51|21.43|21.59|21.51|21.46|21.38|156
1582680600000|2020-02-26 01:30:00|21.49|21.41|21.49|21.41|21.56|21.48|21.42|21.34|325
1582680900000|2020-02-26 01:35:00|21.47|21.39|21.28|21.2|21.49|21.41|21.28|21.2|490
1582681200000|2020-02-26 01:40:00|21.3|21.22|21.51|21.43|21.52|21.44|21.3|21.22|217
1582681500000|2020-02-26 01:45:00|21.47|21.39|21.55|21.47|21.59|21.51|21.37|21.29|335
1582681800000|2020-02-26 01:50:00|21.52|21.44|21.5|21.42|21.55|21.47|21.45|21.37|87
1582682100000|2020-02-26 01:55:00|21.47|21.39|21.5|21.42|21.5|21.42|21.37|21.29|270
1582682400000|2020-02-26 02:00:00|21.55|21.47|21.6|21.52|21.64|21.56|21.5|21.42|454
1582682700000|2020-02-26 02:05:00|21.62|21.54|21.42|21.34|21.64|21.56|21.42|21.34|162
1582683000000|2020-02-26 02:10:00|21.41|21.33|21.22|21.14|21.42|21.34|21.2|21.12|318
1582683300000|2020-02-26 02:15:00|21.2|21.12|21.23|21.15|21.28|21.2|21.15|21.07|583
1582683600000|2020-02-26 02:20:00|21.27|21.19|21.22|21.14|21.37|21.29|21.22|21.14|174
1582683900000|2020-02-26 02:25:00|21.18|21.1|21.22|21.14|21.27|21.19|21.18|21.1|300
1582684200000|2020-02-26 02:30:00|21.2|21.12|21.13|21.05|21.22|21.14|21.1|21.02|222
1582684500000|2020-02-26 02:35:00|21.15|21.07|21|20.92|21.16|21.08|21|20.92|333
1582684800000|2020-02-26 02:40:00|21.01|20.93|21.05|20.97|21.1|21.02|21.01|20.93|104
1582685100000|2020-02-26 02:45:00|21.01|20.93|21.1|21.02|21.15|21.07|21.01|20.93|130
1582685400000|2020-02-26 02:50:00|21.08|21|21.15|21.07|21.15|21.07|21.05|20.97|40
1582685700000|2020-02-26 02:55:00|21.14|21.06|21.1|21.02|21.14|21.06|21.05|20.97|134
1582686000000|2020-02-26 03:00:00|21.08|21|21.1|21.02|21.13|21.05|21.05|20.97|77
1582686300000|2020-02-26 03:05:00|21.11|21.03|21.13|21.05|21.18|21.1|21.11|21.03|105
1582686600000|2020-02-26 03:10:00|21.1|21.02|21.05|20.97|21.1|21.02|21.01|20.93|46
1582686900000|2020-02-26 03:15:00|21.06|20.98|21.15|21.07|21.15|21.07|21.05|20.97|38
1582687200000|2020-02-26 03:20:00|21.13|21.05|21.15|21.07|21.18|21.1|21.1|21.02|34
1582687500000|2020-02-26 03:25:00|21.11|21.03|21.1|21.02|21.11|21.03|21.06|20.98|14
1582687800000|2020-02-26 03:30:00|21.15|21.07|21.23|21.15|21.32|21.24|21.1|21.02|349
1582688100000|2020-02-26 03:35:00|21.21|21.13|21.15|21.07|21.21|21.13|21.1|21.02|97
1582688400000|2020-02-26 03:40:00|21.18|21.1|21.13|21.05|21.18|21.1|21.1|21.02|86
1582688700000|2020-02-26 03:45:00|21.11|21.03|21.13|21.05|21.15|21.07|21.09|21.01|130
1582689000000|2020-02-26 03:50:00|21.09|21.01|21.18|21.1|21.2|21.12|21.09|21.01|108
1582689300000|2020-02-26 03:55:00|21.22|21.14|21.18|21.1|21.23|21.15|21.18|21.1|27
1582689600000|2020-02-26 04:00:00|21.14|21.06|21.23|21.15|21.27|21.19|21.14|21.06|237
1582689900000|2020-02-26 04:05:00|21.27|21.19|21.32|21.24|21.32|21.24|21.23|21.15|70
1582690200000|2020-02-26 04:10:00|21.3|21.22|21.37|21.29|21.37|21.29|21.3|21.22|83
1582690500000|2020-02-26 04:15:00|21.4|21.32|21.41|21.33|21.45|21.37|21.36|21.28|72
1582690800000|2020-02-26 04:20:00|21.4|21.32|21.28|21.2|21.41|21.33|21.28|21.2|122
1582691100000|2020-02-26 04:25:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|49
1582691400000|2020-02-26 04:30:00|21.26|21.18|21.28|21.2|21.31|21.23|21.23|21.15|73
1582691700000|2020-02-26 04:35:00|21.31|21.23|21.18|21.1|21.31|21.23|21.14|21.06|191
1582692000000|2020-02-26 04:40:00|21.19|21.11|21.18|21.1|21.19|21.11|21.14|21.06|52
1582692300000|2020-02-26 04:45:00|21.16|21.08|21.14|21.06|21.18|21.1|21.09|21.01|74
1582692600000|2020-02-26 04:50:00|21.18|21.1|21.18|21.1|21.18|21.1|21.14|21.06|52
1582692900000|2020-02-26 04:55:00|21.16|21.08|21.23|21.15|21.26|21.18|21.16|21.08|81
1582693200000|2020-02-26 05:00:00|21.26|21.18|21.3|21.22|21.31|21.23|21.19|21.11|79
1582693500000|2020-02-26 05:05:00|21.28|21.2|21.23|21.15|21.31|21.23|21.21|21.13|13
1582693800000|2020-02-26 05:10:00|21.19|21.11|21.23|21.15|21.23|21.15|21.18|21.1|72
1582694100000|2020-02-26 05:15:00|21.2|21.12|21.26|21.18|21.26|21.18|21.18|21.1|34
1582694400000|2020-02-26 05:20:00|21.25|21.17|21.28|21.2|21.31|21.23|21.23|21.15|34
1582694700000|2020-02-26 05:25:00|21.3|21.22|21.23|21.15|21.31|21.23|21.18|21.1|50
1582695000000|2020-02-26 05:30:00|21.26|21.18|21.26|21.18|21.27|21.19|21.19|21.11|92
1582695300000|2020-02-26 05:35:00|21.25|21.17|21.33|21.25|21.36|21.28|21.23|21.15|23
1582695600000|2020-02-26 05:40:00|21.32|21.24|21.23|21.15|21.33|21.25|21.23|21.15|46
1582695900000|2020-02-26 05:45:00|21.26|21.18|21.23|21.15|21.32|21.24|21.23|21.15|43
1582696200000|2020-02-26 05:50:00|21.24|21.16|21.23|21.15|21.28|21.2|21.23|21.15|26
1582696500000|2020-02-26 05:55:00|21.19|21.11|21.23|21.15|21.28|21.2|21.18|21.1|37
1582696800000|2020-02-26 06:00:00|21.28|21.2|21.36|21.28|21.36|21.28|21.24|21.16|116
1582697100000|2020-02-26 06:05:00|21.33|21.25|21.41|21.33|21.46|21.38|21.33|21.25|210
1582697400000|2020-02-26 06:10:00|21.45|21.37|21.5|21.42|21.5|21.42|21.4|21.32|110
1582697700000|2020-02-26 06:15:00|21.53|21.45|21.43|21.35|21.58|21.5|21.41|21.33|138
1582698000000|2020-02-26 06:20:00|21.45|21.37|21.5|21.42|21.5|21.42|21.45|21.37|45
1582698300000|2020-02-26 06:25:00|21.48|21.4|21.5|21.42|21.5|21.42|21.45|21.37|158
1582698600000|2020-02-26 06:30:00|21.46|21.38|21.45|21.37|21.53|21.45|21.45|21.37|94
1582698900000|2020-02-26 06:35:00|21.41|21.33|21.45|21.37|21.48|21.4|21.41|21.33|73
1582699200000|2020-02-26 06:40:00|21.46|21.38|21.5|21.42|21.55|21.47|21.46|21.38|33
1582699500000|2020-02-26 06:45:00|21.48|21.4|21.45|21.37|21.5|21.42|21.45|21.37|45
1582699800000|2020-02-26 06:50:00|21.46|21.38|21.53|21.45|21.55|21.47|21.45|21.37|17
1582700100000|2020-02-26 06:55:00|21.54|21.46|21.72|21.64|21.8|21.72|21.5|21.42|380
1582700400000|2020-02-26 07:00:00|21.68|21.6|21.72|21.64|21.75|21.67|21.58|21.5|241
1582700700000|2020-02-26 07:05:00|21.7|21.62|21.53|21.45|21.71|21.63|21.5|21.42|103
1582701000000|2020-02-26 07:10:00|21.54|21.46|21.58|21.5|21.62|21.54|21.49|21.41|216
1582701300000|2020-02-26 07:15:00|21.63|21.55|21.58|21.5|21.67|21.59|21.53|21.45|192
1582701600000|2020-02-26 07:20:00|21.6|21.52|21.62|21.54|21.72|21.64|21.58|21.5|230
1582701900000|2020-02-26 07:25:00|21.63|21.55|21.58|21.5|21.63|21.55|21.44|21.36|201
1582702200000|2020-02-26 07:30:00|21.61|21.53|21.7|21.62|21.71|21.63|21.58|21.5|160
1582702500000|2020-02-26 07:35:00|21.68|21.6|21.62|21.54|21.71|21.63|21.62|21.54|119
1582702800000|2020-02-26 07:40:00|21.63|21.55|21.61|21.53|21.71|21.63|21.58|21.5|103
1582703100000|2020-02-26 07:45:00|21.63|21.55|21.44|21.36|21.66|21.58|21.44|21.36|149
1582703400000|2020-02-26 07:50:00|21.43|21.35|21.49|21.41|21.58|21.5|21.39|21.31|112
1582703700000|2020-02-26 07:55:00|21.48|21.4|21.31|21.23|21.49|21.41|21.31|21.23|206
1582704000000|2020-02-26 08:00:00|21.33|21.25|21.36|21.28|21.44|21.36|21.26|21.18|194
1582704300000|2020-02-26 08:05:00|21.34|21.26|21.26|21.18|21.36|21.28|21.17|21.09|273
1582704600000|2020-02-26 08:10:00|21.24|21.16|21.35|21.27|21.39|21.31|21.22|21.14|200
1582704900000|2020-02-26 08:15:00|21.34|21.26|21.34|21.26|21.49|21.41|21.22|21.14|361
1582705200000|2020-02-26 08:20:00|21.36|21.28|21.31|21.23|21.44|21.36|21.31|21.23|137
1582705500000|2020-02-26 08:25:00|21.33|21.25|21.49|21.41|21.49|21.41|21.31|21.23|249
1582705800000|2020-02-26 08:30:00|21.46|21.38|21.49|21.41|21.53|21.45|21.36|21.28|339
1582706100000|2020-02-26 08:35:00|21.53|21.45|21.63|21.55|21.63|21.55|21.44|21.36|186
1582706400000|2020-02-26 08:40:00|21.61|21.53|21.8|21.72|21.88|21.8|21.58|21.5|517
1582706700000|2020-02-26 08:45:00|21.81|21.73|21.98|21.9|22.07|21.99|21.8|21.72|420
1582707000000|2020-02-26 08:50:00|22.02|21.94|22.07|21.99|22.1|22.02|21.9|21.82|897
1582707300000|2020-02-26 08:55:00|22.02|21.94|22.07|21.99|22.12|22.04|21.98|21.9|423
1582707600000|2020-02-26 09:00:00|22.06|21.98|22.3|22.22|22.34|22.26|22.06|21.98|779
1582707900000|2020-02-26 09:05:00|22.34|22.26|22.52|22.44|22.57|22.49|22.3|22.22|716
1582708200000|2020-02-26 09:10:00|22.56|22.48|22.37|22.29|22.74|22.66|22.37|22.29|597
1582708500000|2020-02-26 09:15:00|22.39|22.31|22.12|22.04|22.42|22.34|22.07|21.99|518
1582708800000|2020-02-26 09:20:00|22.15|22.07|22.24|22.16|22.37|22.29|22.15|22.07|345
1582709100000|2020-02-26 09:25:00|22.2|22.12|22.15|22.07|22.3|22.22|22.12|22.04|185
1582709400000|2020-02-26 09:30:00|22.12|22.04|22.15|22.07|22.34|22.26|22.12|22.04|270
1582709700000|2020-02-26 09:35:00|22.16|22.08|21.97|21.89|22.2|22.12|21.88|21.8|439
1582710000000|2020-02-26 09:40:00|21.95|21.87|22.07|21.99|22.12|22.04|21.85|21.77|409
1582710300000|2020-02-26 09:45:00|22.03|21.95|22.2|22.12|22.2|22.12|21.98|21.9|427
1582710600000|2020-02-26 09:50:00|22.18|22.1|21.93|21.85|22.2|22.12|21.92|21.84|259
1582710900000|2020-02-26 09:55:00|21.95|21.87|22.15|22.07|22.16|22.08|21.95|21.87|187
1582711200000|2020-02-26 10:00:00|22.13|22.05|21.93|21.85|22.15|22.07|21.93|21.85|529
1582711500000|2020-02-26 10:05:00|21.94|21.86|21.76|21.68|21.94|21.86|21.72|21.64|524
1582711800000|2020-02-26 10:10:00|21.74|21.66|21.86|21.78|21.86|21.78|21.72|21.64|417
1582712100000|2020-02-26 10:15:00|21.81|21.73|21.74|21.66|21.81|21.73|21.61|21.53|425
1582712400000|2020-02-26 10:20:00|21.76|21.68|21.72|21.64|21.76|21.68|21.59|21.51|367
1582712700000|2020-02-26 10:25:00|21.71|21.63|21.59|21.51|21.72|21.64|21.55|21.47|295
1582713000000|2020-02-26 10:30:00|21.62|21.54|21.67|21.59|21.72|21.64|21.59|21.51|281
1582713300000|2020-02-26 10:35:00|21.68|21.6|21.77|21.69|21.77|21.69|21.64|21.56|195
1582713600000|2020-02-26 10:40:00|21.72|21.64|21.72|21.64|21.86|21.78|21.72|21.64|587
1582713900000|2020-02-26 10:45:00|21.69|21.61|21.99|21.91|21.99|21.91|21.69|21.61|733
1582714200000|2020-02-26 10:50:00|21.98|21.9|21.99|21.91|22.04|21.96|21.94|21.86|168
1582714500000|2020-02-26 10:55:00|21.96|21.88|22.04|21.96|22.09|22.01|21.94|21.86|592
1582714800000|2020-02-26 11:00:00|22.03|21.95|21.91|21.83|22.04|21.96|21.91|21.83|151
1582715100000|2020-02-26 11:05:00|21.87|21.79|21.73|21.65|21.91|21.83|21.69|21.61|311
1582715400000|2020-02-26 11:10:00|21.72|21.64|21.77|21.69|21.86|21.78|21.69|21.61|159
1582715700000|2020-02-26 11:15:00|21.75|21.67|21.72|21.64|21.77|21.69|21.69|21.61|154
1582716000000|2020-02-26 11:20:00|21.69|21.61|21.52|21.44|21.69|21.61|21.5|21.42|519
1582716300000|2020-02-26 11:25:00|21.55|21.47|21.6|21.52|21.6|21.52|21.47|21.39|230
1582716600000|2020-02-26 11:30:00|21.57|21.49|21.6|21.52|21.65|21.57|21.55|21.47|262
1582716900000|2020-02-26 11:35:00|21.59|21.51|21.42|21.34|21.6|21.52|21.42|21.34|220
1582717200000|2020-02-26 11:40:00|21.43|21.35|21.38|21.3|21.47|21.39|21.33|21.25|169
1582717500000|2020-02-26 11:45:00|21.42|21.34|21.47|21.39|21.5|21.42|21.37|21.29|267
1582717800000|2020-02-26 11:50:00|21.45|21.37|21.5|21.42|21.55|21.47|21.42|21.34|170
1582718100000|2020-02-26 11:55:00|21.52|21.44|21.6|21.52|21.6|21.52|21.5|21.42|171
1582718400000|2020-02-26 12:00:00|21.64|21.56|21.73|21.65|21.82|21.74|21.53|21.45|688
1582718700000|2020-02-26 12:05:00|21.74|21.66|21.5|21.42|21.79|21.71|21.5|21.42|567
1582719000000|2020-02-26 12:10:00|21.47|21.39|21.55|21.47|21.64|21.56|21.45|21.37|332
1582719300000|2020-02-26 12:15:00|21.57|21.49|21.59|21.51|21.64|21.56|21.5|21.42|381
1582719600000|2020-02-26 12:20:00|21.64|21.56|21.64|21.56|21.77|21.69|21.64|21.56|446
1582719900000|2020-02-26 12:25:00|21.67|21.59|21.76|21.68|21.8|21.72|21.64|21.56|365
1582720200000|2020-02-26 12:30:00|21.77|21.69|21.8|21.72|21.85|21.77|21.72|21.64|371
1582720500000|2020-02-26 12:35:00|21.79|21.71|21.94|21.86|21.99|21.91|21.77|21.69|267
1582720800000|2020-02-26 12:40:00|21.9|21.82|21.77|21.69|21.98|21.9|21.72|21.64|340
1582721100000|2020-02-26 12:45:00|21.79|21.71|21.62|21.54|21.8|21.72|21.62|21.54|172
1582721400000|2020-02-26 12:50:00|21.63|21.55|21.63|21.55|21.72|21.64|21.58|21.5|330
1582721700000|2020-02-26 12:55:00|21.67|21.59|21.58|21.5|21.72|21.64|21.53|21.45|453
1582722000000|2020-02-26 13:00:00|21.55|21.47|21.59|21.51|21.63|21.55|21.53|21.45|180
1582722300000|2020-02-26 13:05:00|21.61|21.53|21.68|21.6|21.73|21.65|21.5|21.42|200
1582722600000|2020-02-26 13:10:00|21.67|21.59|21.79|21.71|21.8|21.72|21.63|21.55|370
1582722900000|2020-02-26 13:15:00|21.8|21.72|21.5|21.42|21.8|21.72|21.5|21.42|526
1582723200000|2020-02-26 13:20:00|21.52|21.44|21.4|21.32|21.58|21.5|21.36|21.28|290
1582723500000|2020-02-26 13:25:00|21.38|21.3|21.45|21.37|21.48|21.4|21.35|21.27|423
1582723800000|2020-02-26 13:30:00|21.48|21.4|21.4|21.32|21.48|21.4|21.35|21.27|336
1582724100000|2020-02-26 13:35:00|21.36|21.28|21.35|21.27|21.4|21.32|21.31|21.23|194
1582724400000|2020-02-26 13:40:00|21.36|21.28|21.48|21.4|21.53|21.45|21.35|21.27|211
1582724700000|2020-02-26 13:45:00|21.49|21.41|21.53|21.45|21.53|21.45|21.4|21.32|161
1582725000000|2020-02-26 13:50:00|21.52|21.44|21.57|21.49|21.62|21.54|21.48|21.4|82
1582725300000|2020-02-26 13:55:00|21.58|21.5|21.53|21.45|21.62|21.54|21.48|21.4|269
1582725600000|2020-02-26 14:00:00|21.5|21.42|21.53|21.45|21.53|21.45|21.4|21.32|212
1582725900000|2020-02-26 14:05:00|21.51|21.43|21.45|21.37|21.58|21.5|21.45|21.37|267
1582726200000|2020-02-26 14:10:00|21.4|21.32|21.4|21.32|21.53|21.45|21.36|21.28|439
1582726500000|2020-02-26 14:15:00|21.36|21.28|21.4|21.32|21.45|21.37|21.35|21.27|446
1582726800000|2020-02-26 14:20:00|21.43|21.35|21.31|21.23|21.45|21.37|21.31|21.23|496
1582727100000|2020-02-26 14:25:00|21.35|21.27|21.4|21.32|21.43|21.35|21.3|21.22|707
1582727400000|2020-02-26 14:30:00|21.41|21.33|21.33|21.25|21.45|21.37|21.14|21.06|3322
1582727700000|2020-02-26 14:35:00|21.36|21.28|21.01|20.93|21.36|21.28|20.96|20.88|2622
1582728000000|2020-02-26 14:40:00|20.97|20.89|20.79|20.71|21.01|20.93|20.65|20.57|2445
1582728300000|2020-02-26 14:45:00|20.75|20.67|20.89|20.81|21.02|20.94|20.74|20.66|2659
1582728600000|2020-02-26 14:50:00|20.92|20.84|20.97|20.89|21.07|20.99|20.89|20.81|1220
1582728900000|2020-02-26 14:55:00|20.98|20.9|21.11|21.03|21.24|21.16|20.97|20.89|1392
1582729200000|2020-02-26 15:00:00|21.14|21.06|21.24|21.16|21.28|21.2|21.02|20.94|1540
1582729500000|2020-02-26 15:05:00|21.28|21.2|21.16|21.08|21.33|21.25|21.16|21.08|1539
1582729800000|2020-02-26 15:10:00|21.12|21.04|20.97|20.89|21.29|21.21|20.97|20.89|1528
1582730100000|2020-02-26 15:15:00|21.01|20.93|20.87|20.79|21.02|20.94|20.87|20.79|1202
1582730400000|2020-02-26 15:20:00|20.84|20.76|20.97|20.89|21.06|20.98|20.84|20.76|1050
1582730700000|2020-02-26 15:25:00|20.96|20.88|21.01|20.93|21.04|20.96|20.82|20.74|1244
1582731000000|2020-02-26 15:30:00|20.97|20.89|20.85|20.77|21.04|20.96|20.82|20.74|1041
1582731300000|2020-02-26 15:35:00|20.82|20.74|20.87|20.79|20.91|20.83|20.72|20.64|1599
1582731600000|2020-02-26 15:40:00|20.86|20.78|20.74|20.66|20.91|20.83|20.64|20.56|2052
1582731900000|2020-02-26 15:45:00|20.75|20.67|20.77|20.69|20.82|20.74|20.69|20.61|1265
1582732200000|2020-02-26 15:50:00|20.75|20.67|20.82|20.74|20.86|20.78|20.69|20.61|1690
1582732500000|2020-02-26 15:55:00|20.79|20.71|20.91|20.83|20.91|20.83|20.77|20.69|726
1582732800000|2020-02-26 16:00:00|20.94|20.86|20.96|20.88|20.99|20.91|20.87|20.79|1369
1582733100000|2020-02-26 16:05:00|20.94|20.86|21.04|20.96|21.07|20.99|20.91|20.83|978
1582733400000|2020-02-26 16:10:00|21.07|20.99|21.07|20.99|21.17|21.09|21.01|20.93|1087
1582733700000|2020-02-26 16:15:00|21.04|20.96|20.91|20.83|21.07|20.99|20.89|20.81|859
1582734000000|2020-02-26 16:20:00|20.89|20.81|20.81|20.73|20.91|20.83|20.81|20.73|629
1582734300000|2020-02-26 16:25:00|20.77|20.69|20.77|20.69|20.86|20.78|20.72|20.64|1358
1582734600000|2020-02-26 16:30:00|20.81|20.73|20.86|20.78|20.96|20.88|20.81|20.73|1161
1582734900000|2020-02-26 16:35:00|20.89|20.81|20.77|20.69|20.99|20.91|20.75|20.67|859
1582735200000|2020-02-26 16:40:00|20.8|20.72|20.84|20.76|20.87|20.79|20.72|20.64|1632
1582735500000|2020-02-26 16:45:00|20.87|20.79|20.96|20.88|20.97|20.89|20.87|20.79|1155
1582735800000|2020-02-26 16:50:00|20.94|20.86|21.11|21.03|21.14|21.06|20.94|20.86|1446
1582736100000|2020-02-26 16:55:00|21.13|21.05|21.11|21.03|21.19|21.11|21.06|20.98|1100
1582736400000|2020-02-26 17:00:00|21.14|21.06|21.36|21.28|21.36|21.28|21.06|20.98|1446
1582736700000|2020-02-26 17:05:00|21.38|21.3|21.55|21.47|21.63|21.55|21.33|21.25|1807
1582737000000|2020-02-26 17:10:00|21.58|21.5|21.58|21.5|21.66|21.58|21.5|21.42|1716
1582737300000|2020-02-26 17:15:00|21.61|21.53|21.59|21.51|21.85|21.77|21.58|21.5|2504
1582737600000|2020-02-26 17:20:00|21.63|21.55|21.51|21.43|21.63|21.55|21.46|21.38|1567
1582737900000|2020-02-26 17:25:00|21.49|21.41|21.51|21.43|21.64|21.56|21.49|21.41|825
1582738200000|2020-02-26 17:30:00|21.49|21.41|21.33|21.25|21.49|21.41|21.29|21.21|1527
1582738500000|2020-02-26 17:35:00|21.29|21.21|21.43|21.35|21.46|21.38|21.29|21.21|946
1582738800000|2020-02-26 17:40:00|21.46|21.38|21.61|21.53|21.61|21.53|21.38|21.3|1148
1582739100000|2020-02-26 17:45:00|21.59|21.51|21.53|21.45|21.6|21.52|21.39|21.31|1066
1582739400000|2020-02-26 17:50:00|21.49|21.41|21.61|21.53|21.61|21.53|21.36|21.28|990
1582739700000|2020-02-26 17:55:00|21.58|21.5|21.56|21.48|21.69|21.61|21.47|21.39|767
1582740000000|2020-02-26 18:00:00|21.52|21.44|21.52|21.44|21.56|21.48|21.42|21.34|1032
1582740300000|2020-02-26 18:05:00|21.49|21.41|21.64|21.56|21.64|21.56|21.44|21.36|891
1582740600000|2020-02-26 18:10:00|21.63|21.55|21.61|21.53|21.64|21.56|21.56|21.48|291
1582740900000|2020-02-26 18:15:00|21.57|21.49|21.56|21.48|21.66|21.58|21.47|21.39|586
1582741200000|2020-02-26 18:20:00|21.52|21.44|21.56|21.48|21.64|21.56|21.47|21.39|391
1582741500000|2020-02-26 18:25:00|21.58|21.5|21.47|21.39|21.64|21.56|21.37|21.29|847
1582741800000|2020-02-26 18:30:00|21.51|21.43|21.91|21.83|21.91|21.83|21.46|21.38|1594
1582742100000|2020-02-26 18:35:00|21.89|21.81|22.21|22.13|22.21|22.13|21.83|21.75|2558
1582742400000|2020-02-26 18:40:00|22.23|22.15|22.35|22.27|22.4|22.32|22.1|22.02|2947
1582742700000|2020-02-26 18:45:00|22.33|22.25|22.01|21.93|22.4|22.32|21.88|21.8|2774
1582743000000|2020-02-26 18:50:00|22.04|21.96|22.01|21.93|22.14|22.06|21.88|21.8|1864
1582743300000|2020-02-26 18:55:00|21.98|21.9|22.13|22.05|22.18|22.1|21.98|21.9|1790
1582743600000|2020-02-26 19:00:00|22.14|22.06|22.09|22.01|22.23|22.15|21.83|21.75|2343
1582743900000|2020-02-26 19:05:00|22.06|21.98|22.01|21.93|22.09|22.01|21.88|21.8|1166
1582744200000|2020-02-26 19:10:00|22.03|21.95|21.83|21.75|22.09|22.01|21.78|21.7|1161
1582744500000|2020-02-26 19:15:00|21.78|21.7|22|21.92|22.04|21.96|21.78|21.7|740
1582744800000|2020-02-26 19:20:00|22.01|21.93|21.88|21.8|22.04|21.96|21.83|21.75|1125
1582745100000|2020-02-26 19:25:00|21.87|21.79|22.01|21.93|22.04|21.96|21.74|21.66|830
1582745400000|2020-02-26 19:30:00|21.97|21.89|21.97|21.89|22.14|22.06|21.82|21.74|1626
1582745700000|2020-02-26 19:35:00|21.96|21.88|21.92|21.84|22.01|21.93|21.74|21.66|1749
1582746000000|2020-02-26 19:40:00|21.94|21.86|22.11|22.03|22.18|22.1|21.92|21.84|1061
1582746300000|2020-02-26 19:45:00|22.09|22.01|22.02|21.94|22.23|22.15|21.92|21.84|1331
1582746600000|2020-02-26 19:50:00|22.01|21.93|22.09|22.01|22.23|22.15|22.01|21.93|1326
1582746900000|2020-02-26 19:55:00|22.13|22.05|22.21|22.13|22.25|22.17|21.91|21.83|1895
1582747200000|2020-02-26 20:00:00|22.19|22.11|22.11|22.03|22.21|22.13|21.94|21.86|1618
1582747500000|2020-02-26 20:05:00|22.08|22|22.03|21.95|22.29|22.21|21.99|21.91|1590
1582747800000|2020-02-26 20:10:00|21.99|21.91|21.99|21.91|22.08|22|21.86|21.78|971
1582748100000|2020-02-26 20:15:00|21.96|21.88|21.77|21.69|21.99|21.91|21.72|21.64|1332
1582748400000|2020-02-26 20:20:00|21.79|21.71|21.98|21.9|22.03|21.95|21.77|21.69|1312
1582748700000|2020-02-26 20:25:00|21.94|21.86|21.99|21.91|22.16|22.08|21.94|21.86|785
1582749000000|2020-02-26 20:30:00|22.01|21.93|21.94|21.86|22.03|21.95|21.74|21.66|1702
1582749300000|2020-02-26 20:35:00|21.95|21.87|21.72|21.64|21.96|21.88|21.69|21.61|1070
1582749600000|2020-02-26 20:40:00|21.71|21.63|21.72|21.64|21.82|21.74|21.69|21.61|1144
1582749900000|2020-02-26 20:45:00|21.73|21.65|21.77|21.69|21.82|21.74|21.69|21.61|1254
1582750200000|2020-02-26 20:50:00|21.74|21.66|21.64|21.56|21.79|21.71|21.55|21.47|2172
1582750500000|2020-02-26 20:55:00|21.6|21.52|21.6|21.52|21.64|21.56|21.55|21.47|2462
1582750800000|2020-02-26 21:00:00|21.59|21.51|21.69|21.61|21.81|21.73|21.57|21.49|3410
1582751100000|2020-02-26 21:05:00|21.7|21.62|21.79|21.71|21.79|21.71|21.7|21.62|971
1582751400000|2020-02-26 21:10:00|21.82|21.74|21.94|21.86|21.94|21.86|21.77|21.69|1945
1582752600000|2020-02-26 21:30:00|21.85|21.77|21.74|21.66|21.85|21.77|21.7|21.62|1003
1582752900000|2020-02-26 21:35:00|21.75|21.67|21.84|21.76|21.87|21.79|21.72|21.64|73
1582753200000|2020-02-26 21:40:00|21.8|21.72|21.89|21.81|21.92|21.84|21.79|21.71|80
1582753500000|2020-02-26 21:45:00|21.92|21.84|21.97|21.89|22.02|21.94|21.9|21.82|135
1582753800000|2020-02-26 21:50:00|22|21.92|22.1|22.02|22.1|22.02|22|21.92|182
1582754100000|2020-02-26 21:55:00|22.07|21.99|22.05|21.97|22.15|22.07|22.05|21.97|245
1582758000000|2020-02-26 23:00:00|22.11|22.03|21.97|21.89|22.19|22.11|21.97|21.89|293
1582758300000|2020-02-26 23:05:00|21.93|21.85|21.77|21.69|21.97|21.89|21.75|21.67|395
1582758600000|2020-02-26 23:10:00|21.75|21.67|21.83|21.75|21.88|21.8|21.75|21.67|111
1582758900000|2020-02-26 23:15:00|21.82|21.74|21.87|21.79|21.88|21.8|21.77|21.69|82
1582759200000|2020-02-26 23:20:00|21.85|21.77|21.75|21.67|21.88|21.8|21.75|21.67|53
1582759500000|2020-02-26 23:25:00|21.79|21.71|21.8|21.72|21.88|21.8|21.75|21.67|44
1582759800000|2020-02-26 23:30:00|21.83|21.75|21.78|21.7|21.85|21.77|21.71|21.63|53
1582760100000|2020-02-26 23:35:00|21.77|21.69|21.71|21.63|21.8|21.72|21.66|21.58|164
1582760400000|2020-02-26 23:40:00|21.73|21.65|21.92|21.84|22.28|22.2|21.73|21.65|696
1582760700000|2020-02-26 23:45:00|21.88|21.8|22.02|21.94|22.11|22.03|21.77|21.69|392
1582761000000|2020-02-26 23:50:00|22.03|21.95|22.08|22|22.23|22.15|21.97|21.89|323
1582761300000|2020-02-26 23:55:00|22.07|21.99|21.97|21.89|22.18|22.1|21.83|21.75|611
1582761600000|2020-02-27 00:00:00|21.93|21.85|22.15|22.07|22.28|22.2|21.93|21.85|453
1582761900000|2020-02-27 00:05:00|22.17|22.09|22.33|22.25|22.53|22.45|22.15|22.07|1475
1582762200000|2020-02-27 00:10:00|22.3|22.22|22.01|21.93|22.32|22.24|22.01|21.93|774
1582762500000|2020-02-27 00:15:00|21.98|21.9|22.01|21.93|22.06|21.98|21.88|21.8|604
1582762800000|2020-02-27 00:20:00|22.03|21.95|21.91|21.83|22.11|22.03|21.91|21.83|251
1582763100000|2020-02-27 00:25:00|21.92|21.84|21.96|21.88|22.01|21.93|21.83|21.75|218
1582763400000|2020-02-27 00:30:00|22.01|21.93|21.83|21.75|22.01|21.93|21.75|21.67|269
1582763700000|2020-02-27 00:35:00|21.8|21.72|21.93|21.85|22.06|21.98|21.75|21.67|457
1582764000000|2020-02-27 00:40:00|21.89|21.81|21.95|21.87|21.99|21.91|21.81|21.73|82
1582764300000|2020-02-27 00:45:00|21.96|21.88|22.01|21.93|22.18|22.1|21.91|21.83|401
1582764600000|2020-02-27 00:50:00|22.03|21.95|22.1|22.02|22.14|22.06|22.03|21.95|88
1582764900000|2020-02-27 00:55:00|22.08|22|22.1|22.02|22.18|22.1|21.96|21.88|315
1582765200000|2020-02-27 01:00:00|22.08|22|22.23|22.15|22.23|22.15|21.91|21.83|470
1582765500000|2020-02-27 01:05:00|22.25|22.17|22.23|22.15|22.31|22.23|22.1|22.02|378
1582765800000|2020-02-27 01:10:00|22.26|22.18|22.23|22.15|22.31|22.23|22.18|22.1|186
1582766100000|2020-02-27 01:15:00|22.26|22.18|22.1|22.02|22.26|22.18|21.96|21.88|203
1582766400000|2020-02-27 01:20:00|22.08|22|22.05|21.97|22.1|22.02|22.01|21.93|161
1582766700000|2020-02-27 01:25:00|22.03|21.95|22.15|22.07|22.23|22.15|22.01|21.93|179
1582767000000|2020-02-27 01:30:00|22.13|22.05|22.23|22.15|22.26|22.18|22.05|21.97|112
1582767300000|2020-02-27 01:35:00|22.21|22.13|22.23|22.15|22.31|22.23|22.18|22.1|194
1582767600000|2020-02-27 01:40:00|22.18|22.1|22.23|22.15|22.23|22.15|22.15|22.07|228
1582767900000|2020-02-27 01:45:00|22.21|22.13|22.16|22.08|22.23|22.15|22.13|22.05|86
1582768200000|2020-02-27 01:50:00|22.18|22.1|22.23|22.15|22.28|22.2|22.15|22.07|182
1582768500000|2020-02-27 01:55:00|22.25|22.17|22.26|22.18|22.31|22.23|22.18|22.1|93
1582768800000|2020-02-27 02:00:00|22.27|22.19|22.35|22.27|22.36|22.28|22.25|22.17|233
1582769100000|2020-02-27 02:05:00|22.33|22.25|22.26|22.18|22.41|22.33|22.26|22.18|165
1582769400000|2020-02-27 02:10:00|22.28|22.2|22.23|22.15|22.31|22.23|22.18|22.1|65
1582769700000|2020-02-27 02:15:00|22.25|22.17|22.31|22.23|22.36|22.28|22.18|22.1|150
1582770000000|2020-02-27 02:20:00|22.32|22.24|22.41|22.33|22.45|22.37|22.28|22.2|157
1582770300000|2020-02-27 02:25:00|22.43|22.35|22.48|22.4|22.5|22.42|22.4|22.32|107
1582770600000|2020-02-27 02:30:00|22.46|22.38|22.36|22.28|22.5|22.42|22.31|22.23|88
1582770900000|2020-02-27 02:35:00|22.38|22.3|22.38|22.3|22.45|22.37|22.31|22.23|49
1582771200000|2020-02-27 02:40:00|22.36|22.28|22.44|22.36|22.44|22.36|22.23|22.15|214
1582771500000|2020-02-27 02:45:00|22.43|22.35|22.44|22.36|22.53|22.45|22.36|22.28|207
1582771800000|2020-02-27 02:50:00|22.41|22.33|22.48|22.4|22.51|22.43|22.39|22.31|137
1582772100000|2020-02-27 02:55:00|22.46|22.38|22.53|22.45|22.53|22.45|22.44|22.36|286
1582772400000|2020-02-27 03:00:00|22.51|22.43|22.53|22.45|22.53|22.45|22.44|22.36|163
1582772700000|2020-02-27 03:05:00|22.49|22.41|22.44|22.36|22.58|22.5|22.44|22.36|345
1582773000000|2020-02-27 03:10:00|22.46|22.38|22.49|22.41|22.53|22.45|22.41|22.33|112
1582773300000|2020-02-27 03:15:00|22.44|22.36|22.44|22.36|22.54|22.46|22.36|22.28|228
1582773600000|2020-02-27 03:20:00|22.43|22.35|22.39|22.31|22.44|22.36|22.33|22.25|150
1582773900000|2020-02-27 03:25:00|22.41|22.33|22.49|22.41|22.49|22.41|22.31|22.23|178
1582774200000|2020-02-27 03:30:00|22.46|22.38|22.49|22.41|22.54|22.46|22.44|22.36|158
1582774500000|2020-02-27 03:35:00|22.5|22.42|22.59|22.51|22.63|22.55|22.49|22.41|146
1582774800000|2020-02-27 03:40:00|22.58|22.5|22.49|22.41|22.63|22.55|22.49|22.41|78
1582775100000|2020-02-27 03:45:00|22.51|22.43|22.58|22.5|22.59|22.51|22.49|22.41|94
1582775400000|2020-02-27 03:50:00|22.56|22.48|22.63|22.55|22.63|22.55|22.53|22.45|67
1582775700000|2020-02-27 03:55:00|22.61|22.53|22.63|22.55|22.66|22.58|22.58|22.5|74
1582776000000|2020-02-27 04:00:00|22.64|22.56|22.66|22.58|22.71|22.63|22.63|22.55|235
1582776300000|2020-02-27 04:05:00|22.64|22.56|22.62|22.54|22.71|22.63|22.62|22.54|100
1582776600000|2020-02-27 04:10:00|22.64|22.56|22.67|22.59|22.71|22.63|22.62|22.54|35
1582776900000|2020-02-27 04:15:00|22.69|22.61|22.71|22.63|22.71|22.63|22.62|22.54|184
1582777200000|2020-02-27 04:20:00|22.67|22.59|22.66|22.58|22.71|22.63|22.62|22.54|60
1582777500000|2020-02-27 04:25:00|22.67|22.59|22.81|22.73|22.84|22.76|22.67|22.59|224
1582777800000|2020-02-27 04:30:00|22.82|22.74|22.84|22.76|22.86|22.78|22.8|22.72|197
1582778100000|2020-02-27 04:35:00|22.81|22.73|22.81|22.73|22.81|22.73|22.71|22.63|188
1582778400000|2020-02-27 04:40:00|22.82|22.74|22.81|22.73|22.84|22.76|22.81|22.73|113
1582778700000|2020-02-27 04:45:00|22.82|22.74|22.77|22.69|22.86|22.78|22.76|22.68|37
1582779000000|2020-02-27 04:50:00|22.79|22.71|22.86|22.78|22.86|22.78|22.77|22.69|61
1582779300000|2020-02-27 04:55:00|22.85|22.77|22.89|22.81|22.89|22.81|22.85|22.77|98
1582779600000|2020-02-27 05:00:00|22.86|22.78|22.77|22.69|22.86|22.78|22.77|22.69|191
1582779900000|2020-02-27 05:05:00|22.76|22.68|22.63|22.55|22.81|22.73|22.63|22.55|84
1582780200000|2020-02-27 05:10:00|22.62|22.54|22.76|22.68|22.76|22.68|22.61|22.53|103
1582780500000|2020-02-27 05:15:00|22.74|22.66|22.76|22.68|22.81|22.73|22.67|22.59|56
1582780800000|2020-02-27 05:20:00|22.74|22.66|22.71|22.63|22.76|22.68|22.62|22.54|64
1582781100000|2020-02-27 05:25:00|22.72|22.64|22.76|22.68|22.76|22.68|22.62|22.54|189
1582781400000|2020-02-27 05:30:00|22.72|22.64|22.7|22.62|22.75|22.67|22.65|22.57|70
1582781700000|2020-02-27 05:35:00|22.67|22.59|22.67|22.59|22.75|22.67|22.65|22.57|104
1582782000000|2020-02-27 05:40:00|22.7|22.62|22.84|22.76|22.84|22.76|22.7|22.62|45
1582782300000|2020-02-27 05:45:00|22.8|22.72|22.75|22.67|22.84|22.76|22.75|22.67|34
1582782600000|2020-02-27 05:50:00|22.72|22.64|22.67|22.59|22.74|22.66|22.66|22.58|55
1582782900000|2020-02-27 05:55:00|22.64|22.56|22.62|22.54|22.67|22.59|22.57|22.49|112
1582783200000|2020-02-27 06:00:00|22.64|22.56|22.75|22.67|22.84|22.76|22.62|22.54|159
1582783500000|2020-02-27 06:05:00|22.74|22.66|22.8|22.72|22.85|22.77|22.7|22.62|66
1582783800000|2020-02-27 06:10:00|22.84|22.76|22.84|22.76|22.84|22.76|22.75|22.67|43
1582784100000|2020-02-27 06:15:00|22.85|22.77|22.7|22.62|22.89|22.81|22.7|22.62|131
1582784400000|2020-02-27 06:20:00|22.69|22.61|22.79|22.71|22.8|22.72|22.67|22.59|45
1582784700000|2020-02-27 06:25:00|22.75|22.67|22.7|22.62|22.8|22.72|22.7|22.62|63
1582785000000|2020-02-27 06:30:00|22.67|22.59|22.65|22.57|22.7|22.62|22.54|22.46|109
1582785300000|2020-02-27 06:35:00|22.67|22.59|22.7|22.62|22.75|22.67|22.65|22.57|34
1582785600000|2020-02-27 06:40:00|22.67|22.59|22.67|22.59|22.75|22.67|22.67|22.59|68
1582785900000|2020-02-27 06:45:00|22.66|22.58|22.65|22.57|22.69|22.61|22.62|22.54|21
1582786200000|2020-02-27 06:50:00|22.62|22.54|22.4|22.32|22.65|22.57|22.4|22.32|133
1582786500000|2020-02-27 06:55:00|22.37|22.29|22.22|22.14|22.4|22.32|22.18|22.1|232
1582786800000|2020-02-27 07:00:00|22.18|22.1|22.31|22.23|22.35|22.27|22.08|22|235
1582787100000|2020-02-27 07:05:00|22.32|22.24|22.4|22.32|22.48|22.4|22.31|22.23|77
1582787400000|2020-02-27 07:10:00|22.35|22.27|22.13|22.05|22.4|22.32|22.08|22|144
1582787700000|2020-02-27 07:15:00|22.12|22.04|22.08|22|22.18|22.1|22|21.92|265
1582788000000|2020-02-27 07:20:00|22.09|22.01|22.18|22.1|22.22|22.14|22.05|21.97|150
1582788300000|2020-02-27 07:25:00|22.22|22.14|22.13|22.05|22.22|22.14|21.97|21.89|257
1582788600000|2020-02-27 07:30:00|22.12|22.04|21.95|21.87|22.13|22.05|21.92|21.84|188
1582788900000|2020-02-27 07:35:00|21.96|21.88|21.87|21.79|22.05|21.97|21.87|21.79|205
1582789200000|2020-02-27 07:40:00|21.9|21.82|21.97|21.89|22.13|22.05|21.87|21.79|217
1582789500000|2020-02-27 07:45:00|22|21.92|21.82|21.74|22|21.92|21.82|21.74|140
1582789800000|2020-02-27 07:50:00|21.83|21.75|21.92|21.84|21.97|21.89|21.82|21.74|117
1582790100000|2020-02-27 07:55:00|21.93|21.85|22.1|22.02|22.13|22.05|21.92|21.84|128
1582790400000|2020-02-27 08:00:00|22.12|22.04|21.87|21.79|22.13|22.05|21.87|21.79|170
1582790700000|2020-02-27 08:05:00|21.89|21.81|22.27|22.19|22.32|22.24|21.87|21.79|304
1582791000000|2020-02-27 08:10:00|22.28|22.2|22.18|22.1|22.28|22.2|22.05|21.97|260
1582791300000|2020-02-27 08:15:00|22.17|22.09|22|21.92|22.2|22.12|21.91|21.83|346
1582791600000|2020-02-27 08:20:00|21.98|21.9|22.05|21.97|22.05|21.97|21.86|21.78|514
1582791900000|2020-02-27 08:25:00|22.08|22|22.11|22.03|22.21|22.13|22.03|21.95|412
1582792200000|2020-02-27 08:30:00|22.12|22.04|22.21|22.13|22.4|22.32|22.03|21.95|492
1582792500000|2020-02-27 08:35:00|22.25|22.17|22.35|22.27|22.36|22.28|22.13|22.05|326
1582792800000|2020-02-27 08:40:00|22.36|22.28|22.21|22.13|22.43|22.35|22.21|22.13|170
1582793100000|2020-02-27 08:45:00|22.18|22.1|22.22|22.14|22.3|22.22|22.18|22.1|233
1582793400000|2020-02-27 08:50:00|22.21|22.13|22.16|22.08|22.26|22.18|22.08|22|284
1582793700000|2020-02-27 08:55:00|22.15|22.07|21.96|21.88|22.17|22.09|21.95|21.87|415
1582794000000|2020-02-27 09:00:00|22|21.92|21.86|21.78|22|21.92|21.76|21.68|350
1582794300000|2020-02-27 09:05:00|21.85|21.77|22|21.92|22|21.92|21.81|21.73|302
1582794600000|2020-02-27 09:10:00|22.03|21.95|21.96|21.88|22.05|21.97|21.95|21.87|194
1582794900000|2020-02-27 09:15:00|21.95|21.87|22|21.92|22.05|21.97|21.93|21.85|136
1582795200000|2020-02-27 09:20:00|22.01|21.93|21.88|21.8|22.08|22|21.86|21.78|217
1582795500000|2020-02-27 09:25:00|21.91|21.83|21.83|21.75|21.91|21.83|21.83|21.75|158
1582795800000|2020-02-27 09:30:00|21.86|21.78|21.73|21.65|21.87|21.79|21.73|21.65|126
1582796100000|2020-02-27 09:35:00|21.78|21.7|21.96|21.88|22.05|21.97|21.78|21.7|200
1582796400000|2020-02-27 09:40:00|21.95|21.87|21.96|21.88|22|21.92|21.86|21.78|193
1582796700000|2020-02-27 09:45:00|21.95|21.87|21.91|21.83|22.1|22.02|21.91|21.83|285
1582797000000|2020-02-27 09:50:00|21.95|21.87|22.04|21.96|22.04|21.96|21.91|21.83|159
1582797300000|2020-02-27 09:55:00|22.08|22|22.08|22|22.14|22.06|22.04|21.96|84
1582797600000|2020-02-27 10:00:00|22.04|21.96|21.99|21.91|22.08|22|21.96|21.88|104
1582797900000|2020-02-27 10:05:00|22.04|21.96|22.02|21.94|22.13|22.05|21.99|21.91|119
1582798200000|2020-02-27 10:10:00|22|21.92|21.99|21.91|22.09|22.01|21.98|21.9|77
1582798500000|2020-02-27 10:15:00|22|21.92|21.99|21.91|22.18|22.1|21.99|21.91|121
1582798800000|2020-02-27 10:20:00|22.03|21.95|22.09|22.01|22.13|22.05|21.99|21.91|102
1582799100000|2020-02-27 10:25:00|22.11|22.03|22.26|22.18|22.26|22.18|22.04|21.96|132
1582799400000|2020-02-27 10:30:00|22.21|22.13|22.13|22.05|22.21|22.13|22.09|22.01|67
1582799700000|2020-02-27 10:35:00|22.11|22.03|22.09|22.01|22.13|22.05|22.04|21.96|43
1582800000000|2020-02-27 10:40:00|22.13|22.05|22.09|22.01|22.14|22.06|21.99|21.91|37
1582800300000|2020-02-27 10:45:00|22.04|21.96|22.26|22.18|22.26|22.18|22.04|21.96|99
1582800600000|2020-02-27 10:50:00|22.24|22.16|22.35|22.27|22.36|22.28|22.23|22.15|75
1582800900000|2020-02-27 10:55:00|22.34|22.26|22.53|22.45|22.53|22.45|22.31|22.23|167
1582801200000|2020-02-27 11:00:00|22.51|22.43|22.42|22.34|22.53|22.45|22.38|22.3|252
1582801500000|2020-02-27 11:05:00|22.43|22.35|22.52|22.44|22.56|22.48|22.42|22.34|90
1582801800000|2020-02-27 11:10:00|22.47|22.39|22.39|22.31|22.52|22.44|22.39|22.31|172
1582802100000|2020-02-27 11:15:00|22.42|22.34|22.31|22.23|22.42|22.34|22.26|22.18|197
1582802400000|2020-02-27 11:20:00|22.34|22.26|22.31|22.23|22.34|22.26|22.26|22.18|94
1582802700000|2020-02-27 11:25:00|22.34|22.26|22.3|22.22|22.39|22.31|22.26|22.18|227
1582803000000|2020-02-27 11:30:00|22.28|22.2|22.36|22.28|22.39|22.31|22.26|22.18|56
1582803300000|2020-02-27 11:35:00|22.34|22.26|22.29|22.21|22.48|22.4|22.26|22.18|132
1582803600000|2020-02-27 11:40:00|22.3|22.22|22.26|22.18|22.31|22.23|22.17|22.09|420
1582803900000|2020-02-27 11:45:00|22.22|22.14|22.31|22.23|22.31|22.23|22.21|22.13|119
1582804200000|2020-02-27 11:50:00|22.29|22.21|22.31|22.23|22.34|22.26|22.26|22.18|76
1582804500000|2020-02-27 11:55:00|22.34|22.26|22.47|22.39|22.47|22.39|22.34|22.26|104
1582804800000|2020-02-27 12:00:00|22.49|22.41|22.47|22.39|22.52|22.44|22.39|22.31|170
1582805100000|2020-02-27 12:05:00|22.44|22.36|22.39|22.31|22.47|22.39|22.34|22.26|137
1582805400000|2020-02-27 12:10:00|22.41|22.33|22.39|22.31|22.44|22.36|22.34|22.26|127
1582805700000|2020-02-27 12:15:00|22.43|22.35|22.49|22.41|22.52|22.44|22.42|22.34|193
1582806000000|2020-02-27 12:20:00|22.51|22.43|22.65|22.57|22.65|22.57|22.47|22.39|223
1582806300000|2020-02-27 12:25:00|22.61|22.53|22.82|22.74|22.82|22.74|22.6|22.52|259
1582806600000|2020-02-27 12:30:00|22.83|22.75|22.69|22.61|22.87|22.79|22.6|22.52|658
1582806900000|2020-02-27 12:35:00|22.67|22.59|22.83|22.75|22.84|22.76|22.67|22.59|147
1582807200000|2020-02-27 12:40:00|22.84|22.76|22.87|22.79|22.87|22.79|22.82|22.74|111
1582807500000|2020-02-27 12:45:00|22.9|22.82|22.76|22.68|22.9|22.82|22.74|22.66|233
1582807800000|2020-02-27 12:50:00|22.75|22.67|22.83|22.75|22.84|22.76|22.69|22.61|168
1582808100000|2020-02-27 12:55:00|22.82|22.74|22.92|22.84|22.92|22.84|22.79|22.71|172
1582808400000|2020-02-27 13:00:00|22.89|22.81|22.79|22.71|22.92|22.84|22.74|22.66|457
1582808700000|2020-02-27 13:05:00|22.77|22.69|22.92|22.84|22.92|22.84|22.77|22.69|354
1582809000000|2020-02-27 13:10:00|22.9|22.82|22.95|22.87|22.95|22.87|22.87|22.79|310
1582809300000|2020-02-27 13:15:00|22.93|22.85|23.05|22.97|23.08|23|22.87|22.79|372
1582809600000|2020-02-27 13:20:00|23.08|23|23.05|22.97|23.15|23.07|23|22.92|601
1582809900000|2020-02-27 13:25:00|23.03|22.95|22.9|22.82|23.05|22.97|22.83|22.75|322
1582810200000|2020-02-27 13:30:00|22.92|22.84|22.92|22.84|22.95|22.87|22.83|22.75|460
1582810500000|2020-02-27 13:35:00|22.93|22.85|23.05|22.97|23.05|22.97|22.92|22.84|325
1582810800000|2020-02-27 13:40:00|23.08|23|22.92|22.84|23.08|23|22.87|22.79|448
1582811100000|2020-02-27 13:45:00|22.88|22.8|23.09|23.01|23.1|23.02|22.88|22.8|620
1582811400000|2020-02-27 13:50:00|23.1|23.02|23.07|22.99|23.18|23.1|23|22.92|556
1582811700000|2020-02-27 13:55:00|23.05|22.97|23.18|23.1|23.18|23.1|23.02|22.94|749
1582812000000|2020-02-27 14:00:00|23.17|23.09|23.31|23.23|23.37|23.29|23.13|23.05|1213
1582812300000|2020-02-27 14:05:00|23.3|23.22|23.31|23.23|23.36|23.28|23.26|23.18|447
1582812600000|2020-02-27 14:10:00|23.3|23.22|23.45|23.37|23.45|23.37|23.28|23.2|655
1582812900000|2020-02-27 14:15:00|23.41|23.33|23.26|23.18|23.41|23.33|23.23|23.15|653
1582813200000|2020-02-27 14:20:00|23.25|23.17|23.45|23.37|23.45|23.37|23.23|23.15|290
1582813500000|2020-02-27 14:25:00|23.41|23.33|23.45|23.37|23.53|23.45|23.36|23.28|1010
1582813800000|2020-02-27 14:30:00|23.43|23.35|23.61|23.53|23.63|23.55|23.25|23.17|4106
1582814100000|2020-02-27 14:35:00|23.63|23.55|23.31|23.23|23.71|23.63|23.26|23.18|4320
1582814400000|2020-02-27 14:40:00|23.35|23.27|23.68|23.6|23.69|23.61|23.26|23.18|3681
1582814700000|2020-02-27 14:45:00|23.69|23.61|23.96|23.88|24.09|24.01|23.68|23.6|3570
1582815000000|2020-02-27 14:50:00|23.93|23.85|23.74|23.66|24.04|23.96|23.69|23.61|3215
1582815300000|2020-02-27 14:55:00|23.78|23.7|23.68|23.6|23.81|23.73|23.56|23.48|3480
1582815600000|2020-02-27 15:00:00|23.73|23.65|23.86|23.78|23.94|23.86|23.51|23.43|2163
1582815900000|2020-02-27 15:05:00|23.83|23.75|23.69|23.61|23.91|23.83|23.56|23.48|2408
1582816200000|2020-02-27 15:10:00|23.73|23.65|23.71|23.63|23.83|23.75|23.66|23.58|1857
1582816500000|2020-02-27 15:15:00|23.74|23.66|23.92|23.84|23.99|23.91|23.73|23.65|2091
1582816800000|2020-02-27 15:20:00|23.94|23.86|24.11|24.03|24.11|24.03|23.83|23.75|2200
1582817100000|2020-02-27 15:25:00|24.06|23.98|24.22|24.14|24.26|24.18|24.06|23.98|3319
1582817400000|2020-02-27 15:30:00|24.26|24.18|24.56|24.48|24.56|24.48|24.22|24.14|3006
1582817700000|2020-02-27 15:35:00|24.54|24.46|24.11|24.03|24.56|24.48|24.1|24.02|2501
1582818000000|2020-02-27 15:40:00|24.14|24.06|24.27|24.19|24.3|24.22|24.01|23.93|1686
1582818300000|2020-02-27 15:45:00|24.26|24.18|23.83|23.75|24.31|24.23|23.79|23.71|2341
1582818600000|2020-02-27 15:50:00|23.86|23.78|23.95|23.87|23.96|23.88|23.74|23.66|3117
1582818900000|2020-02-27 15:55:00|23.94|23.86|23.86|23.78|24.11|24.03|23.86|23.78|4263
1582819200000|2020-02-27 16:00:00|23.89|23.81|23.69|23.61|23.9|23.82|23.64|23.56|3295
1582819500000|2020-02-27 16:05:00|23.66|23.58|23.41|23.33|23.77|23.69|23.4|23.32|3063
1582819800000|2020-02-27 16:10:00|23.44|23.36|23.77|23.69|23.82|23.74|23.41|23.33|4559
1582820100000|2020-02-27 16:15:00|23.74|23.66|23.57|23.49|23.85|23.77|23.57|23.49|4033
1582820400000|2020-02-27 16:20:00|23.59|23.51|23.83|23.75|23.84|23.76|23.57|23.49|1431
1582820700000|2020-02-27 16:25:00|23.84|23.76|24.05|23.97|24.05|23.97|23.79|23.71|1682
1582821000000|2020-02-27 16:30:00|24|23.92|24.08|24|24.13|24.05|23.89|23.81|2254
1582821300000|2020-02-27 16:35:00|24.12|24.04|24.1|24.02|24.18|24.1|23.97|23.89|1564
1582821600000|2020-02-27 16:40:00|24.07|23.99|24.15|24.07|24.15|24.07|23.9|23.82|1430
1582821900000|2020-02-27 16:45:00|24.18|24.1|24.07|23.99|24.28|24.2|23.97|23.89|1176
1582822200000|2020-02-27 16:50:00|24.1|24.02|23.85|23.77|24.15|24.07|23.82|23.74|1179
1582822500000|2020-02-27 16:55:00|23.82|23.74|23.72|23.64|23.99|23.91|23.69|23.61|1099
1582822800000|2020-02-27 17:00:00|23.74|23.66|23.85|23.77|23.95|23.87|23.69|23.61|4412
1582823100000|2020-02-27 17:05:00|23.86|23.78|23.59|23.51|23.9|23.82|23.55|23.47|3393
1582823400000|2020-02-27 17:10:00|23.55|23.47|23.4|23.32|23.6|23.52|23.4|23.32|1202
1582823700000|2020-02-27 17:15:00|23.41|23.33|23.45|23.37|23.59|23.51|23.4|23.32|1462
1582824000000|2020-02-27 17:20:00|23.47|23.39|23.8|23.72|23.88|23.8|23.45|23.37|1194
1582824300000|2020-02-27 17:25:00|23.77|23.69|23.5|23.42|23.8|23.72|23.47|23.39|959
1582824600000|2020-02-27 17:30:00|23.52|23.44|23.19|23.11|23.59|23.51|23.16|23.08|1391
1582824900000|2020-02-27 17:35:00|23.22|23.14|22.91|22.83|23.27|23.19|22.87|22.79|1261
1582825200000|2020-02-27 17:40:00|22.92|22.84|23.09|23.01|23.19|23.11|22.92|22.84|853
1582825500000|2020-02-27 17:45:00|23.07|22.99|22.95|22.87|23.17|23.09|22.92|22.84|1153
1582825800000|2020-02-27 17:50:00|22.92|22.84|23|22.92|23.14|23.06|22.92|22.84|1236
1582826100000|2020-02-27 17:55:00|23.01|22.93|23.4|23.32|23.43|23.35|23.01|22.93|1468
1582826400000|2020-02-27 18:00:00|23.42|23.34|23.26|23.18|23.53|23.45|23.19|23.11|1157
1582826700000|2020-02-27 18:05:00|23.27|23.19|23.27|23.19|23.43|23.35|23.19|23.11|1031
1582827000000|2020-02-27 18:10:00|23.24|23.16|23.14|23.06|23.27|23.19|23.1|23.02|733
1582827300000|2020-02-27 18:15:00|23.15|23.07|23.32|23.24|23.4|23.32|23.1|23.02|1349
1582827600000|2020-02-27 18:20:00|23.3|23.22|23.45|23.37|23.45|23.37|23.24|23.16|1061
1582827900000|2020-02-27 18:25:00|23.47|23.39|23.62|23.54|23.68|23.6|23.29|23.21|852
1582828200000|2020-02-27 18:30:00|23.63|23.55|23.71|23.63|23.72|23.64|23.5|23.42|795
1582828500000|2020-02-27 18:35:00|23.7|23.62|23.86|23.78|23.95|23.87|23.66|23.58|1105
1582828800000|2020-02-27 18:40:00|23.85|23.77|24.18|24.1|24.29|24.21|23.76|23.68|4308
1582829100000|2020-02-27 18:45:00|24.21|24.13|24|23.92|24.26|24.18|23.91|23.83|1935
1582829400000|2020-02-27 18:50:00|24.05|23.97|23.78|23.7|24.23|24.15|23.7|23.62|1801
1582829700000|2020-02-27 18:55:00|23.81|23.73|24.18|24.1|24.31|24.23|23.73|23.65|4042
1582830000000|2020-02-27 19:00:00|24.21|24.13|24.16|24.08|24.36|24.28|24|23.92|1722
1582830300000|2020-02-27 19:05:00|24.17|24.09|24.34|24.26|24.34|24.26|24.08|24|1130
1582830600000|2020-02-27 19:10:00|24.38|24.3|24.13|24.05|24.39|24.31|24.05|23.97|1152
1582830900000|2020-02-27 19:15:00|24.14|24.06|24.39|24.31|24.39|24.31|24|23.92|959
1582831200000|2020-02-27 19:20:00|24.38|24.3|24.09|24.01|24.39|24.31|24.08|24|1679
1582831500000|2020-02-27 19:25:00|24.08|24|23.88|23.8|24.18|24.1|23.88|23.8|1753
1582831800000|2020-02-27 19:30:00|23.91|23.83|23.91|23.83|24.13|24.05|23.91|23.83|1313
1582832100000|2020-02-27 19:35:00|23.94|23.86|23.85|23.77|23.99|23.91|23.7|23.62|1843
1582832400000|2020-02-27 19:40:00|23.86|23.78|23.66|23.58|23.96|23.88|23.66|23.58|2047
1582832700000|2020-02-27 19:45:00|23.7|23.62|23.88|23.8|24.06|23.98|23.66|23.58|1397
1582833000000|2020-02-27 19:50:00|23.85|23.77|24.01|23.93|24.01|23.93|23.8|23.72|931
1582833300000|2020-02-27 19:55:00|24.04|23.96|24.13|24.05|24.18|24.1|24.01|23.93|982
1582833600000|2020-02-27 20:00:00|24.16|24.08|24.29|24.21|24.39|24.31|24.13|24.05|1571
1582833900000|2020-02-27 20:05:00|24.32|24.24|23.94|23.86|24.37|24.29|23.93|23.85|1135
1582834200000|2020-02-27 20:10:00|23.93|23.85|24.04|23.96|24.04|23.96|23.78|23.7|3060
1582834500000|2020-02-27 20:15:00|24.01|23.93|24.08|24|24.09|24.01|23.88|23.8|1177
1582834800000|2020-02-27 20:20:00|24.06|23.98|24.04|23.96|24.07|23.99|23.96|23.88|1160
1582835100000|2020-02-27 20:25:00|24.01|23.93|24.24|24.16|24.24|24.16|23.96|23.88|1515
1582835400000|2020-02-27 20:30:00|24.23|24.15|24.24|24.16|24.39|24.31|24.12|24.04|1578
1582835700000|2020-02-27 20:35:00|24.27|24.19|24.34|24.26|24.38|24.3|24.24|24.16|1597
1582836000000|2020-02-27 20:40:00|24.31|24.23|24.39|24.31|24.42|24.34|24.29|24.21|1254
1582836300000|2020-02-27 20:45:00|24.42|24.34|24.2|24.12|24.42|24.34|24.1|24.02|2992
1582836600000|2020-02-27 20:50:00|24.15|24.07|24.62|24.54|24.68|24.6|24.15|24.07|2813
1582836900000|2020-02-27 20:55:00|24.65|24.57|24.96|24.88|24.96|24.88|24.65|24.57|2677
1582837200000|2020-02-27 21:00:00|24.95|24.87|25.29|25.21|25.31|25.23|24.75|24.67|3039
1582837500000|2020-02-27 21:05:00|25.26|25.18|25.24|25.16|25.41|25.33|25.13|25.05|2379
1582837800000|2020-02-27 21:10:00|25.27|25.19|25.34|25.26|25.52|25.44|25.24|25.16|5382
1582839000000|2020-02-27 21:30:00|24.97|24.89|25.21|25.13|25.26|25.18|24.95|24.87|1911
1582839300000|2020-02-27 21:35:00|25.24|25.16|25.26|25.18|25.31|25.23|25.21|25.13|469
1582839600000|2020-02-27 21:40:00|25.31|25.23|25.25|25.17|25.31|25.23|25.25|25.17|165
1582839900000|2020-02-27 21:45:00|25.26|25.18|25.47|25.39|25.55|25.47|25.26|25.18|439
1582840200000|2020-02-27 21:50:00|25.46|25.38|25.62|25.54|25.62|25.54|25.46|25.38|574
1582840500000|2020-02-27 21:55:00|25.64|25.56|25.62|25.54|25.7|25.62|25.51|25.43|349
1582844400000|2020-02-27 23:00:00|25.72|25.64|25.7|25.62|26.06|25.98|25.53|25.39|977
1582844700000|2020-02-27 23:05:00|25.68|25.6|25.85|25.77|25.88|25.8|25.47|25.39|488
1582845000000|2020-02-27 23:10:00|25.88|25.8|25.57|25.49|25.88|25.8|25.53|25.45|94
1582845300000|2020-02-27 23:15:00|25.53|25.45|25.5|25.42|25.8|25.72|25.45|25.37|504
1582845600000|2020-02-27 23:20:00|25.48|25.4|25.33|25.25|25.56|25.48|25.33|25.25|558
1582845900000|2020-02-27 23:25:00|25.34|25.26|25.25|25.17|25.35|25.27|25.12|25.04|427
1582846200000|2020-02-27 23:30:00|25.24|25.16|25.32|25.24|25.33|25.25|25.14|25.06|123
1582846500000|2020-02-27 23:35:00|25.31|25.23|25.53|25.45|25.56|25.48|25.18|25.1|483
1582846800000|2020-02-27 23:40:00|25.48|25.4|25.22|25.14|25.48|25.4|25.22|25.14|187
1582847100000|2020-02-27 23:45:00|25.2|25.12|25.22|25.14|25.25|25.17|25.03|24.95|250
1582847400000|2020-02-27 23:50:00|25.2|25.12|25.2|25.12|25.31|25.23|25.13|25.05|98
1582847700000|2020-02-27 23:55:00|25.22|25.14|25.2|25.12|25.22|25.14|25.1|25.02|184
1582848000000|2020-02-28 00:00:00|25.22|25.14|25.25|25.17|25.27|25.19|25.03|24.95|199
1582848300000|2020-02-28 00:05:00|25.27|25.19|25.43|25.35|25.43|25.35|25.08|25|316
1582848600000|2020-02-28 00:10:00|25.41|25.33|25.28|25.2|25.48|25.4|25.26|25.18|319
1582848900000|2020-02-28 00:15:00|25.3|25.22|25.48|25.4|25.53|25.45|25.21|25.13|517
1582849200000|2020-02-28 00:20:00|25.45|25.37|25.45|25.37|25.56|25.48|25.31|25.23|282
1582849500000|2020-02-28 00:25:00|25.48|25.4|25.43|25.35|25.56|25.48|25.4|25.32|313
1582849800000|2020-02-28 00:30:00|25.45|25.37|25.18|25.1|25.48|25.4|25.18|25.1|569
1582850100000|2020-02-28 00:35:00|25.15|25.07|25.2|25.12|25.27|25.19|25.1|25.02|161
1582850400000|2020-02-28 00:40:00|25.18|25.1|25.13|25.05|25.27|25.19|25.11|25.03|97
1582850700000|2020-02-28 00:45:00|25.14|25.06|25.23|25.15|25.28|25.2|25.1|25.02|278
1582851000000|2020-02-28 00:50:00|25.25|25.17|25.36|25.28|25.36|25.28|25.23|25.15|91
1582851300000|2020-02-28 00:55:00|25.39|25.31|25.18|25.1|25.39|25.31|25.18|25.1|245
1582851600000|2020-02-28 01:00:00|25.16|25.08|25.21|25.13|25.26|25.18|25.05|24.97|284
1582851900000|2020-02-28 01:05:00|25.19|25.11|25.34|25.26|25.42|25.34|25.18|25.1|289
1582852200000|2020-02-28 01:10:00|25.31|25.23|25.39|25.31|25.42|25.34|25.21|25.13|107
1582852500000|2020-02-28 01:15:00|25.42|25.34|25.26|25.18|25.44|25.36|25.21|25.13|173
1582852800000|2020-02-28 01:20:00|25.22|25.14|25.34|25.26|25.34|25.26|25.22|25.14|206
1582853100000|2020-02-28 01:25:00|25.31|25.23|25.51|25.43|25.64|25.56|25.31|25.23|389
1582853400000|2020-02-28 01:30:00|25.49|25.41|25.34|25.26|25.56|25.48|25.3|25.22|309
1582853700000|2020-02-28 01:35:00|25.37|25.29|25.26|25.18|25.38|25.3|25.26|25.18|176
1582854000000|2020-02-28 01:40:00|25.27|25.19|25.34|25.26|25.39|25.31|25.24|25.16|152
1582854300000|2020-02-28 01:45:00|25.31|25.23|25.18|25.1|25.31|25.23|25.16|25.08|196
1582854600000|2020-02-28 01:50:00|25.16|25.08|25.23|25.15|25.31|25.23|25.13|25.05|223
1582854900000|2020-02-28 01:55:00|25.21|25.13|25.09|25.01|25.23|25.15|25.04|24.96|106
1582855200000|2020-02-28 02:00:00|25.13|25.05|25.17|25.09|25.18|25.1|25.04|24.96|132
1582855500000|2020-02-28 02:05:00|25.21|25.13|25.13|25.05|25.22|25.14|25.12|25.04|71
1582855800000|2020-02-28 02:10:00|25.15|25.07|24.91|24.83|25.17|25.09|24.91|24.83|65
1582856100000|2020-02-28 02:15:00|24.89|24.81|24.92|24.84|24.96|24.88|24.8|24.72|162
1582856400000|2020-02-28 02:20:00|24.91|24.83|24.96|24.88|25.01|24.93|24.83|24.75|236
1582856700000|2020-02-28 02:25:00|25.01|24.93|25.17|25.09|25.22|25.14|25.01|24.93|112
1582857000000|2020-02-28 02:30:00|25.21|25.13|25.47|25.39|25.65|25.57|25.17|25.09|538
1582857300000|2020-02-28 02:35:00|25.48|25.4|25.52|25.44|25.6|25.52|25.44|25.36|296
1582857600000|2020-02-28 02:40:00|25.5|25.42|25.39|25.31|25.52|25.44|25.39|25.31|88
1582857900000|2020-02-28 02:45:00|25.42|25.34|25.47|25.39|25.6|25.52|25.42|25.34|91
1582858200000|2020-02-28 02:50:00|25.5|25.42|25.6|25.52|25.65|25.57|25.47|25.39|130
1582858500000|2020-02-28 02:55:00|25.57|25.49|25.68|25.6|25.73|25.65|25.57|25.49|246
1582858800000|2020-02-28 03:00:00|25.65|25.57|25.78|25.7|25.78|25.7|25.6|25.52|82
1582859100000|2020-02-28 03:05:00|25.8|25.72|25.81|25.73|25.94|25.86|25.78|25.7|389
1582859400000|2020-02-28 03:10:00|25.83|25.75|25.89|25.81|25.94|25.86|25.73|25.65|297
1582859700000|2020-02-28 03:15:00|25.86|25.78|25.86|25.78|25.94|25.86|25.81|25.73|162
1582860000000|2020-02-28 03:20:00|25.88|25.8|26.11|26.03|26.12|26.04|25.86|25.78|286
1582860300000|2020-02-28 03:25:00|26.12|26.04|26.24|26.16|26.32|26.24|26.07|25.99|604
1582860600000|2020-02-28 03:30:00|26.27|26.19|26.39|26.31|26.62|26.54|26.21|26.13|676
1582860900000|2020-02-28 03:35:00|26.37|26.29|26.02|25.94|26.53|26.45|25.89|25.81|576
1582861200000|2020-02-28 03:40:00|26.01|25.93|26.17|26.09|26.24|26.16|26.01|25.93|185
1582861500000|2020-02-28 03:45:00|26.2|26.12|26.07|25.99|26.2|26.12|26.02|25.94|148
1582861800000|2020-02-28 03:50:00|26.09|26.01|25.9|25.82|26.1|26.02|25.76|25.68|440
1582862100000|2020-02-28 03:55:00|25.91|25.83|25.81|25.73|25.99|25.91|25.81|25.73|150
1582862400000|2020-02-28 04:00:00|25.84|25.76|26.04|25.96|26.04|25.96|25.69|25.61|210
1582862700000|2020-02-28 04:05:00|26.03|25.95|26.1|26.02|26.23|26.15|25.94|25.86|239
1582863000000|2020-02-28 04:10:00|26.09|26.01|26.15|26.07|26.16|26.08|25.89|25.81|185
1582863300000|2020-02-28 04:15:00|26.12|26.04|26.05|25.97|26.2|26.12|25.99|25.91|174
1582863600000|2020-02-28 04:20:00|26.07|25.99|26.12|26.04|26.2|26.12|26.03|25.95|123
1582863900000|2020-02-28 04:25:00|26.09|26.01|26.07|25.99|26.28|26.2|26.02|25.94|299
1582864200000|2020-02-28 04:30:00|26.05|25.97|26.02|25.94|26.15|26.07|25.97|25.89|155
1582864500000|2020-02-28 04:35:00|26.03|25.95|26.15|26.07|26.16|26.08|25.99|25.91|127
1582864800000|2020-02-28 04:40:00|26.16|26.08|26.28|26.2|26.41|26.33|26.15|26.07|563
1582865100000|2020-02-28 04:45:00|26.29|26.21|26.2|26.12|26.33|26.25|26.17|26.09|134
1582865400000|2020-02-28 04:50:00|26.25|26.17|26.2|26.12|26.29|26.21|26.17|26.09|132
1582865700000|2020-02-28 04:55:00|26.25|26.17|26.33|26.25|26.41|26.33|26.2|26.12|267
1582866000000|2020-02-28 05:00:00|26.35|26.27|26.5|26.42|26.54|26.46|26.33|26.25|125
1582866300000|2020-02-28 05:05:00|26.51|26.43|26.68|26.6|26.76|26.68|26.48|26.4|490
1582866600000|2020-02-28 05:10:00|26.71|26.63|26.54|26.46|26.81|26.73|26.41|26.33|351
1582866900000|2020-02-28 05:15:00|26.53|26.45|26.72|26.64|26.81|26.73|26.44|26.36|391
1582867200000|2020-02-28 05:20:00|26.74|26.66|26.89|26.81|27.01|26.93|26.72|26.64|354
1582867500000|2020-02-28 05:25:00|26.9|26.82|26.97|26.89|26.97|26.89|26.84|26.76|181
1582867800000|2020-02-28 05:30:00|26.92|26.84|26.92|26.84|26.92|26.84|26.69|26.61|311
1582868100000|2020-02-28 05:35:00|26.89|26.81|27.05|26.97|27.08|27|26.84|26.76|276
1582868400000|2020-02-28 05:40:00|27.04|26.96|27.05|26.97|27.15|27.07|27|26.92|317
1582868700000|2020-02-28 05:45:00|27.08|27|27.05|26.97|27.08|27|26.87|26.79|132
1582869000000|2020-02-28 05:50:00|27.01|26.93|27.16|27.08|27.16|27.08|26.87|26.79|307
1582869300000|2020-02-28 05:55:00|27.19|27.11|27.06|26.98|27.24|27.16|27.01|26.93|364
1582869600000|2020-02-28 06:00:00|27.03|26.95|27.03|26.95|27.21|27.13|26.9|26.82|381
1582869900000|2020-02-28 06:05:00|27.06|26.98|27.19|27.11|27.2|27.12|26.98|26.9|313
1582870200000|2020-02-28 06:10:00|27.16|27.08|27.24|27.16|27.24|27.16|27.11|27.03|118
1582870500000|2020-02-28 06:15:00|27.23|27.15|27.14|27.06|27.23|27.15|27.01|26.93|168
1582870800000|2020-02-28 06:20:00|27.11|27.03|27.32|27.24|27.32|27.24|27.11|27.03|190
1582871100000|2020-02-28 06:25:00|27.29|27.21|27.4|27.32|27.4|27.32|27.29|27.21|207
1582871400000|2020-02-28 06:30:00|27.39|27.31|27.31|27.23|27.42|27.34|27.29|27.21|90
1582871700000|2020-02-28 06:35:00|27.32|27.24|27.37|27.29|27.45|27.37|27.32|27.24|40
1582872000000|2020-02-28 06:40:00|27.39|27.31|27.32|27.24|27.42|27.34|27.32|27.24|28
1582872300000|2020-02-28 06:45:00|27.3|27.22|27.24|27.16|27.37|27.29|27.22|27.14|192
1582872600000|2020-02-28 06:50:00|27.27|27.19|27.16|27.08|27.35|27.27|27.16|27.08|186
1582872900000|2020-02-28 06:55:00|27.19|27.11|26.89|26.81|27.19|27.11|26.89|26.81|118
1582873200000|2020-02-28 07:00:00|26.88|26.8|26.97|26.89|27.01|26.93|26.64|26.56|259
1582873500000|2020-02-28 07:05:00|26.96|26.88|26.92|26.84|26.97|26.89|26.79|26.71|46
1582873800000|2020-02-28 07:10:00|26.91|26.83|26.79|26.71|26.92|26.84|26.76|26.68|124
1582874100000|2020-02-28 07:15:00|26.8|26.72|26.62|26.54|26.84|26.76|26.58|26.5|305
1582874400000|2020-02-28 07:20:00|26.63|26.55|26.56|26.48|26.82|26.74|26.56|26.48|362
1582874700000|2020-02-28 07:25:00|26.53|26.45|26.52|26.44|26.66|26.58|26.43|26.35|356
1582875000000|2020-02-28 07:30:00|26.53|26.45|26.29|26.21|26.53|26.45|26.26|26.18|360
1582875300000|2020-02-28 07:35:00|26.31|26.23|26.7|26.62|26.8|26.72|26.29|26.21|437
1582875600000|2020-02-28 07:40:00|26.67|26.59|26.85|26.77|27.01|26.93|26.67|26.59|485
1582875900000|2020-02-28 07:45:00|26.87|26.79|26.71|26.63|26.92|26.84|26.61|26.53|508
1582876200000|2020-02-28 07:50:00|26.74|26.66|26.89|26.81|26.92|26.84|26.62|26.54|447
1582876500000|2020-02-28 07:55:00|26.92|26.84|26.64|26.56|26.92|26.84|26.61|26.53|376
1582876800000|2020-02-28 08:00:00|26.65|26.57|26.44|26.36|27.05|26.97|26.44|26.36|733
1582877100000|2020-02-28 08:05:00|26.47|26.39|26.55|26.47|26.67|26.59|26.29|26.21|608
1582877400000|2020-02-28 08:10:00|26.54|26.46|26.57|26.49|26.65|26.57|26.39|26.31|488
1582877700000|2020-02-28 08:15:00|26.6|26.52|26.41|26.33|26.74|26.66|26.36|26.28|775
1582878000000|2020-02-28 08:20:00|26.38|26.3|26.26|26.18|26.41|26.33|26.23|26.15|815
1582878300000|2020-02-28 08:25:00|26.24|26.16|26.49|26.41|26.54|26.46|26.23|26.15|728
1582878600000|2020-02-28 08:30:00|26.46|26.38|26.77|26.69|26.85|26.77|26.41|26.33|747
1582878900000|2020-02-28 08:35:00|26.79|26.71|26.98|26.9|27.03|26.95|26.72|26.64|754
1582879200000|2020-02-28 08:40:00|26.97|26.89|27|26.92|27.03|26.95|26.77|26.69|715
1582879500000|2020-02-28 08:45:00|27.04|26.96|27.26|27.18|27.4|27.32|26.95|26.87|547
1582879800000|2020-02-28 08:50:00|27.23|27.15|27.54|27.46|27.59|27.51|27.23|27.15|653
1582880100000|2020-02-28 08:55:00|27.56|27.48|27.18|27.1|27.59|27.51|27.13|27.05|770
1582880400000|2020-02-28 09:00:00|27.17|27.09|27.36|27.28|27.44|27.36|27.13|27.05|835
1582880700000|2020-02-28 09:05:00|27.39|27.31|27.36|27.28|27.41|27.33|27.07|26.99|459
1582881000000|2020-02-28 09:10:00|27.4|27.32|27.61|27.53|27.61|27.53|27.22|27.14|713
1582881300000|2020-02-28 09:15:00|27.64|27.56|27.47|27.39|27.64|27.56|27.36|27.28|238
1582881600000|2020-02-28 09:20:00|27.49|27.41|27.82|27.74|27.83|27.75|27.42|27.34|687
1582881900000|2020-02-28 09:25:00|27.83|27.75|28.11|28.03|28.11|28.03|27.82|27.74|574
1582882200000|2020-02-28 09:30:00|28.09|28.01|28|27.92|28.31|28.23|27.93|27.85|803
1582882500000|2020-02-28 09:35:00|28.01|27.93|27.98|27.9|28.19|28.11|27.98|27.9|680
1582882800000|2020-02-28 09:40:00|27.99|27.91|27.86|27.78|28.03|27.95|27.77|27.69|420
1582883100000|2020-02-28 09:45:00|27.88|27.8|27.58|27.5|27.91|27.83|27.39|27.31|507
1582883400000|2020-02-28 09:50:00|27.6|27.52|27.9|27.82|27.98|27.9|27.58|27.5|258
1582883700000|2020-02-28 09:55:00|27.91|27.83|27.75|27.67|27.98|27.9|27.6|27.52|247
1582884000000|2020-02-28 10:00:00|27.71|27.63|27.73|27.65|27.9|27.82|27.62|27.54|355
1582884300000|2020-02-28 10:05:00|27.76|27.68|27.83|27.75|27.91|27.83|27.65|27.57|125
1582884600000|2020-02-28 10:10:00|27.85|27.77|27.71|27.63|27.96|27.88|27.68|27.6|215
1582884900000|2020-02-28 10:15:00|27.7|27.62|27.5|27.42|27.84|27.76|27.45|27.37|191
1582885200000|2020-02-28 10:20:00|27.53|27.45|27.1|27.02|27.58|27.5|27.07|26.99|282
1582885500000|2020-02-28 10:25:00|27.12|27.04|26.82|26.74|27.14|27.06|26.82|26.74|635
1582885800000|2020-02-28 10:30:00|26.83|26.75|27.12|27.04|27.22|27.14|26.79|26.71|359
1582886100000|2020-02-28 10:35:00|27.14|27.06|27.1|27.02|27.17|27.09|26.99|26.91|207
1582886400000|2020-02-28 10:40:00|27.12|27.04|26.96|26.88|27.24|27.16|26.96|26.88|427
1582886700000|2020-02-28 10:45:00|26.97|26.89|27.1|27.02|27.13|27.05|26.87|26.79|240
1582887000000|2020-02-28 10:50:00|27.12|27.04|27.05|26.97|27.12|27.04|26.89|26.81|208
1582887300000|2020-02-28 10:55:00|27.08|27|26.85|26.77|27.09|27.01|26.81|26.73|238
1582887600000|2020-02-28 11:00:00|26.86|26.78|26.84|26.76|27|26.92|26.81|26.73|310
1582887900000|2020-02-28 11:05:00|26.87|26.79|26.69|26.61|26.92|26.84|26.66|26.58|422
1582888200000|2020-02-28 11:10:00|26.73|26.65|26.51|26.43|26.74|26.66|26.45|26.37|473
1582888500000|2020-02-28 11:15:00|26.53|26.45|26.59|26.51|26.71|26.63|26.46|26.38|240
1582888800000|2020-02-28 11:20:00|26.64|26.56|26.64|26.56|26.69|26.61|26.59|26.51|380
1582889100000|2020-02-28 11:25:00|26.63|26.55|26.67|26.59|26.72|26.64|26.46|26.38|355
1582889400000|2020-02-28 11:30:00|26.64|26.56|26.43|26.35|26.64|26.56|26.38|26.3|401
1582889700000|2020-02-28 11:35:00|26.42|26.34|26.38|26.3|26.46|26.38|26.27|26.19|763
1582890000000|2020-02-28 11:40:00|26.36|26.28|26.72|26.64|26.72|26.64|26.28|26.2|520
1582890300000|2020-02-28 11:45:00|26.69|26.61|26.77|26.69|26.84|26.76|26.61|26.53|421
1582890600000|2020-02-28 11:50:00|26.8|26.72|26.64|26.56|26.85|26.77|26.59|26.51|370
1582890900000|2020-02-28 11:55:00|26.63|26.55|26.8|26.72|26.88|26.8|26.56|26.48|206
1582891200000|2020-02-28 12:00:00|26.79|26.71|26.88|26.8|26.88|26.8|26.72|26.64|297
1582891500000|2020-02-28 12:05:00|26.85|26.77|27.01|26.93|27.06|26.98|26.85|26.77|370
1582891800000|2020-02-28 12:10:00|27.02|26.94|26.75|26.67|27.15|27.07|26.72|26.64|379
1582892100000|2020-02-28 12:15:00|26.72|26.64|26.67|26.59|26.85|26.77|26.64|26.56|274
1582892400000|2020-02-28 12:20:00|26.64|26.56|26.33|26.25|26.67|26.59|26.33|26.25|947
1582892700000|2020-02-28 12:25:00|26.36|26.28|26.39|26.31|26.49|26.41|26.33|26.25|273
1582893000000|2020-02-28 12:30:00|26.38|26.3|26.7|26.62|26.78|26.7|26.31|26.23|686
1582893300000|2020-02-28 12:35:00|26.68|26.6|26.5|26.42|26.8|26.72|26.47|26.39|397
1582893600000|2020-02-28 12:40:00|26.52|26.44|26.37|26.29|26.54|26.46|26.31|26.23|387
1582893900000|2020-02-28 12:45:00|26.36|26.28|26.36|26.28|26.54|26.46|26.31|26.23|372
1582894200000|2020-02-28 12:50:00|26.37|26.29|26.49|26.41|26.52|26.44|26.36|26.28|260
1582894500000|2020-02-28 12:55:00|26.47|26.39|26.54|26.46|26.65|26.57|26.42|26.34|406
1582894800000|2020-02-28 13:00:00|26.53|26.45|26.65|26.57|26.7|26.62|26.47|26.39|646
1582895100000|2020-02-28 13:05:00|26.7|26.62|26.7|26.62|26.78|26.7|26.57|26.49|430
1582895400000|2020-02-28 13:10:00|26.67|26.59|26.27|26.19|26.67|26.59|26.22|26.14|727
1582895700000|2020-02-28 13:15:00|26.24|26.16|26.65|26.57|26.7|26.62|26.24|26.16|506
1582896000000|2020-02-28 13:20:00|26.66|26.58|26.56|26.48|26.66|26.58|26.5|26.42|344
1582896300000|2020-02-28 13:25:00|26.53|26.45|26.63|26.55|26.73|26.65|26.53|26.45|384
1582896600000|2020-02-28 13:30:00|26.65|26.57|26.71|26.63|26.83|26.75|26.5|26.42|728
1582896900000|2020-02-28 13:35:00|26.73|26.65|26.84|26.76|26.88|26.8|26.66|26.58|444
1582897200000|2020-02-28 13:40:00|26.88|26.8|26.96|26.88|27.09|27.01|26.79|26.71|691
1582897500000|2020-02-28 13:45:00|26.97|26.89|27.22|27.14|27.3|27.22|26.82|26.74|1235
1582897800000|2020-02-28 13:50:00|27.25|27.17|27.28|27.2|27.34|27.26|27.01|26.93|1058
1582898100000|2020-02-28 13:55:00|27.3|27.22|27.39|27.31|27.39|27.31|27.12|27.04|1043
1582898400000|2020-02-28 14:00:00|27.4|27.32|27.19|27.11|27.41|27.33|27.14|27.06|642
1582898700000|2020-02-28 14:05:00|27.2|27.12|27.55|27.47|27.58|27.5|27.05|26.97|863
1582899000000|2020-02-28 14:10:00|27.58|27.5|27.58|27.5|27.76|27.68|27.45|27.37|903
1582899300000|2020-02-28 14:15:00|27.59|27.51|27.87|27.79|27.89|27.81|27.55|27.47|1023
1582899600000|2020-02-28 14:20:00|27.89|27.81|27.94|27.86|28.18|28.1|27.79|27.71|1682
1582899900000|2020-02-28 14:25:00|27.97|27.89|27.73|27.65|28.18|28.1|27.73|27.65|1650
1582900200000|2020-02-28 14:30:00|27.7|27.62|26.95|26.87|27.93|27.85|26.79|26.71|7822
1582900500000|2020-02-28 14:35:00|26.9|26.82|26.72|26.64|27.05|26.97|26.61|26.53|3138
1582900800000|2020-02-28 14:40:00|26.73|26.65|27.21|27.13|27.21|27.13|26.69|26.61|3330
1582901100000|2020-02-28 14:45:00|27.24|27.16|27.16|27.08|27.36|27.28|26.93|26.85|4041
1582901400000|2020-02-28 14:50:00|27.19|27.11|27.49|27.41|27.58|27.5|27.06|26.98|3065
1582901700000|2020-02-28 14:55:00|27.51|27.43|27.54|27.46|27.8|27.72|27.46|27.38|2854
1582902000000|2020-02-28 15:00:00|27.55|27.47|28.11|28.03|28.14|28.06|27.54|27.46|3141
1582902300000|2020-02-28 15:05:00|28.14|28.06|27.78|27.7|28.14|28.06|27.63|27.55|2742
1582902600000|2020-02-28 15:10:00|27.79|27.71|28.08|28|28.28|28.2|27.7|27.62|3681
1582902900000|2020-02-28 15:15:00|28.05|27.97|27.75|27.67|28.23|28.15|27.59|27.51|2256
1582903200000|2020-02-28 15:20:00|27.77|27.69|27.78|27.7|27.98|27.9|27.67|27.59|2146
1582903500000|2020-02-28 15:25:00|27.77|27.69|28.12|28.04|28.13|28.05|27.65|27.57|2604
1582903800000|2020-02-28 15:30:00|28.13|28.05|28.08|28|28.27|28.19|27.95|27.87|3199
1582904100000|2020-02-28 15:35:00|28.07|27.99|27.86|27.78|28.08|28|27.85|27.77|2108
1582904400000|2020-02-28 15:40:00|27.83|27.75|27.82|27.74|27.93|27.85|27.73|27.65|1971
1582904700000|2020-02-28 15:45:00|27.85|27.77|27.89|27.81|27.97|27.89|27.7|27.62|1854
1582905000000|2020-02-28 15:50:00|27.92|27.84|27.14|27.06|27.94|27.86|27.11|27.03|3361
1582905300000|2020-02-28 15:55:00|27.15|27.07|27.58|27.5|27.68|27.6|27.15|27.07|2400
1582905600000|2020-02-28 16:00:00|27.6|27.52|27.73|27.65|27.98|27.9|27.52|27.44|2811
1582905900000|2020-02-28 16:05:00|27.7|27.62|27.85|27.77|27.93|27.85|27.7|27.62|1208
1582906200000|2020-02-28 16:10:00|27.8|27.72|27.64|27.56|27.89|27.81|27.56|27.48|1787
1582906500000|2020-02-28 16:15:00|27.67|27.59|27.31|27.23|27.72|27.64|27.31|27.23|1680
1582906800000|2020-02-28 16:20:00|27.34|27.26|27.26|27.18|27.45|27.37|27.21|27.13|1263
1582907100000|2020-02-28 16:25:00|27.25|27.17|27.15|27.07|27.5|27.42|27.15|27.07|1148
1582907400000|2020-02-28 16:30:00|27.18|27.1|27.05|26.97|27.23|27.15|26.83|26.75|1975
1582907700000|2020-02-28 16:35:00|27.03|26.95|26.74|26.66|27.18|27.1|26.69|26.61|1182
1582908000000|2020-02-28 16:40:00|26.77|26.69|26.02|25.94|26.79|26.71|25.69|25.61|3695
1582908300000|2020-02-28 16:45:00|26.03|25.95|26.57|26.49|26.69|26.61|26.02|25.94|2195
1582908600000|2020-02-28 16:50:00|26.56|26.48|26.83|26.75|26.83|26.75|26.45|26.37|2090
1582908900000|2020-02-28 16:55:00|26.85|26.77|26.83|26.75|27.04|26.96|26.67|26.59|1614
1582909200000|2020-02-28 17:00:00|26.87|26.79|27.04|26.96|27.15|27.07|26.8|26.72|1225
1582909500000|2020-02-28 17:05:00|27.03|26.95|26.96|26.88|27.11|27.03|26.8|26.72|1058
1582909800000|2020-02-28 17:10:00|26.93|26.85|27.18|27.1|27.18|27.1|26.83|26.75|1420
1582910100000|2020-02-28 17:15:00|27.17|27.09|27.21|27.13|27.38|27.3|27.13|27.05|1771
1582910400000|2020-02-28 17:20:00|27.17|27.09|27.1|27.02|27.19|27.11|26.92|26.84|989
1582910700000|2020-02-28 17:25:00|27.13|27.05|26.84|26.76|27.18|27.1|26.84|26.76|1092
1582911000000|2020-02-28 17:30:00|26.85|26.77|26.66|26.58|26.89|26.81|26.63|26.55|1220
1582911300000|2020-02-28 17:35:00|26.63|26.55|26.71|26.63|26.87|26.79|26.53|26.45|1255
1582911600000|2020-02-28 17:40:00|26.72|26.64|26.74|26.66|26.81|26.73|26.45|26.37|1073
1582911900000|2020-02-28 17:45:00|26.73|26.65|26.93|26.85|27.01|26.93|26.69|26.61|1741
1582912200000|2020-02-28 17:50:00|26.91|26.83|26.71|26.63|26.98|26.9|26.58|26.5|1102
1582912500000|2020-02-28 17:55:00|26.68|26.6|26.65|26.57|26.78|26.7|26.52|26.44|1345
1582912800000|2020-02-28 18:00:00|26.63|26.55|26.81|26.73|26.81|26.73|26.39|26.31|940
1582913100000|2020-02-28 18:05:00|26.8|26.72|26.6|26.52|26.82|26.74|26.49|26.41|778
1582913400000|2020-02-28 18:10:00|26.59|26.51|26.98|26.9|27.01|26.93|26.59|26.51|993
1582913700000|2020-02-28 18:15:00|26.99|26.91|26.88|26.8|26.99|26.91|26.65|26.57|1085
1582914000000|2020-02-28 18:20:00|26.87|26.79|26.9|26.82|27.01|26.93|26.77|26.69|1189
1582914300000|2020-02-28 18:25:00|26.88|26.8|26.98|26.9|26.98|26.9|26.72|26.64|476
1582914600000|2020-02-28 18:30:00|27|26.92|27.35|27.27|27.35|27.27|26.98|26.9|1279
1582914900000|2020-02-28 18:35:00|27.38|27.3|27.22|27.14|27.4|27.32|27.09|27.01|1205
1582915200000|2020-02-28 18:40:00|27.25|27.17|27.41|27.33|27.41|27.33|27.2|27.12|1286
1582915500000|2020-02-28 18:45:00|27.4|27.32|27.17|27.09|27.51|27.43|27.13|27.05|1438
1582915800000|2020-02-28 18:50:00|27.18|27.1|27.41|27.33|27.54|27.46|27.13|27.05|1076
1582916100000|2020-02-28 18:55:00|27.39|27.31|27.45|27.37|27.54|27.46|27.31|27.23|715
1582916400000|2020-02-28 19:00:00|27.49|27.41|27.66|27.58|27.68|27.6|27.4|27.32|1879
1582916700000|2020-02-28 19:05:00|27.63|27.55|27.86|27.78|27.9|27.82|27.58|27.5|1771
1582917000000|2020-02-28 19:10:00|27.85|27.77|27.77|27.69|27.85|27.77|27.57|27.49|2026
1582917300000|2020-02-28 19:15:00|27.8|27.72|27.71|27.63|27.82|27.74|27.64|27.56|1204
1582917600000|2020-02-28 19:20:00|27.72|27.64|27.69|27.61|27.85|27.77|27.47|27.39|1954
1582917900000|2020-02-28 19:25:00|27.71|27.63|27.7|27.62|27.85|27.77|27.64|27.56|1360
1582918200000|2020-02-28 19:30:00|27.71|27.63|27.44|27.36|27.75|27.67|27.15|27.07|3416
1582918500000|2020-02-28 19:35:00|27.49|27.41|27.68|27.6|27.77|27.69|27.44|27.36|2226
1582918800000|2020-02-28 19:40:00|27.65|27.57|27.04|26.96|27.7|27.62|27.04|26.96|2112
1582919100000|2020-02-28 19:45:00|27.06|26.98|27.33|27.25|27.43|27.35|26.96|26.88|1891
1582919400000|2020-02-28 19:50:00|27.32|27.24|27.45|27.37|27.61|27.53|27.23|27.15|2333
1582919700000|2020-02-28 19:55:00|27.44|27.36|27.55|27.47|27.69|27.61|27.43|27.35|4266
1582920000000|2020-02-28 20:00:00|27.53|27.45|27.79|27.71|27.8|27.72|27.43|27.35|944
1582920300000|2020-02-28 20:05:00|27.8|27.72|27.83|27.75|28.06|27.98|27.64|27.56|1513
1582920600000|2020-02-28 20:10:00|27.87|27.79|27.62|27.54|27.92|27.84|27.59|27.51|2360
1582920900000|2020-02-28 20:15:00|27.61|27.53|27.57|27.49|27.67|27.59|27.32|27.24|1689
1582921200000|2020-02-28 20:20:00|27.56|27.48|27.89|27.81|27.96|27.88|27.49|27.41|1366
1582921500000|2020-02-28 20:25:00|27.86|27.78|28.12|28.04|28.12|28.04|27.73|27.65|972
1582921800000|2020-02-28 20:30:00|28.09|28.01|28.05|27.97|28.12|28.04|27.8|27.72|2767
1582922100000|2020-02-28 20:35:00|28.1|28.02|28.03|27.95|28.12|28.04|27.95|27.87|1273
1582922400000|2020-02-28 20:40:00|28.02|27.94|28.14|28.06|28.19|28.11|28|27.92|1843
1582922700000|2020-02-28 20:45:00|28.13|28.05|27.4|27.32|28.13|28.05|27.37|27.29|2925
1582923000000|2020-02-28 20:50:00|27.42|27.34|27.25|27.17|27.48|27.4|27.05|26.97|1933
1582923300000|2020-02-28 20:55:00|27.26|27.18|25.88|25.8|27.26|27.18|25.88|25.8|3457
1582923600000|2020-02-28 21:00:00|25.86|25.78|25.58|25.5|25.99|25.91|25.58|25.5|3168
1582923900000|2020-02-28 21:05:00|25.61|25.53|25.35|25.27|25.63|25.55|25.11|25.03|3153
1582924200000|2020-02-28 21:10:00|25.4|25.32|25.08|25|25.4|25.32|25.08|25|3813
1582925400000|2020-02-28 21:30:00|25.1|25.02|24.88|24.8|25.2|25.12|24.88|24.8|962
1582925700000|2020-02-28 21:35:00|24.9|24.82|24.98|24.9|25.08|24.93|24.75|24.67|468
1582926000000|2020-02-28 21:40:00|24.99|24.91|24.86|24.78|25|24.91|24.85|24.71|197
1582926300000|2020-02-28 21:45:00|24.89|24.81|24.91|24.83|24.96|24.85|24.85|24.71|29
1582926600000|2020-02-28 21:50:00|24.88|24.8|24.85|24.77|24.96|24.84|24.82|24.71|214
1582926900000|2020-02-28 21:55:00|24.86|24.78|24.91|24.83|25.09|24.92|24.83|24.7|134
1583103600000|2020-03-01 23:00:00|27.27|27.19|27.39|27.31|27.95|27.84|27.25|27.14|1507
1583103900000|2020-03-01 23:05:00|27.38|27.3|27.1|27.02|27.39|27.31|27.1|27.02|487
1583104200000|2020-03-01 23:10:00|27.11|27.03|27.08|27|27.15|27.07|27.06|26.98|320
1583104500000|2020-03-01 23:15:00|27.07|26.99|26.85|26.77|27.09|27.01|26.61|26.53|245
1583104800000|2020-03-01 23:20:00|26.83|26.75|27.03|26.95|27.06|26.98|26.83|26.75|162
1583105100000|2020-03-01 23:25:00|27.06|26.98|26.89|26.81|27.08|27|26.83|26.75|264
1583105400000|2020-03-01 23:30:00|26.9|26.82|27.08|27|27.09|27.01|26.77|26.69|293
1583105700000|2020-03-01 23:35:00|27.09|27.01|26.84|26.76|27.18|27.1|26.81|26.73|165
1583106000000|2020-03-01 23:40:00|26.85|26.77|26.78|26.7|26.87|26.79|26.75|26.67|50
1583106300000|2020-03-01 23:45:00|26.77|26.69|26.91|26.83|26.94|26.86|26.75|26.67|66
1583106600000|2020-03-01 23:50:00|26.92|26.84|26.72|26.64|26.96|26.88|26.72|26.64|204
1583106900000|2020-03-01 23:55:00|26.73|26.65|26.64|26.56|26.74|26.66|26.64|26.56|310
1583107200000|2020-03-02 00:00:00|26.63|26.55|26.39|26.31|26.77|26.69|26.36|26.28|381
1583107500000|2020-03-02 00:05:00|26.37|26.29|26.33|26.25|26.4|26.32|26.31|26.23|694
1583107800000|2020-03-02 00:10:00|26.35|26.27|26.48|26.4|26.54|26.46|26.33|26.25|144
1583108100000|2020-03-02 00:15:00|26.49|26.41|26.4|26.32|26.53|26.45|26.36|26.28|231
1583108400000|2020-03-02 00:20:00|26.41|26.33|26.49|26.41|26.56|26.48|26.41|26.33|63
1583108700000|2020-03-02 00:25:00|26.5|26.42|26.56|26.48|26.6|26.52|26.5|26.42|56
1583109000000|2020-03-02 00:30:00|26.58|26.5|26.52|26.44|26.59|26.51|26.47|26.39|90
1583109300000|2020-03-02 00:35:00|26.51|26.43|26.6|26.52|26.64|26.56|26.48|26.4|283
1583109600000|2020-03-02 00:40:00|26.59|26.51|26.66|26.58|26.71|26.63|26.55|26.47|304
1583109900000|2020-03-02 00:45:00|26.68|26.6|26.59|26.51|26.75|26.67|26.59|26.51|246
1583110200000|2020-03-02 00:50:00|26.61|26.53|26.59|26.51|26.66|26.58|26.54|26.46|86
1583110500000|2020-03-02 00:55:00|26.6|26.52|26.56|26.48|26.71|26.63|26.49|26.41|127
1583110800000|2020-03-02 01:00:00|26.54|26.46|26.31|26.23|26.54|26.46|26.24|26.16|217
1583111100000|2020-03-02 01:05:00|26.28|26.2|26.19|26.11|26.38|26.3|26.19|26.11|294
1583111400000|2020-03-02 01:10:00|26.18|26.1|26.2|26.12|26.23|26.15|26.13|26.05|318
1583111700000|2020-03-02 01:15:00|26.22|26.14|26.08|26|26.23|26.15|26.08|26|188
1583112000000|2020-03-02 01:20:00|26.09|26.01|25.9|25.82|26.17|26.09|25.87|25.79|294
1583112300000|2020-03-02 01:25:00|25.88|25.8|25.62|25.54|25.9|25.82|25.62|25.54|546
1583112600000|2020-03-02 01:30:00|25.6|25.52|25.04|24.96|25.65|25.57|24.93|24.85|1026
1583112900000|2020-03-02 01:35:00|25.01|24.93|25.17|25.09|25.35|25.27|25.01|24.93|192
1583113200000|2020-03-02 01:40:00|25.18|25.1|25.12|25.04|25.18|25.1|24.88|24.8|326
1583113500000|2020-03-02 01:45:00|25.08|25|25.28|25.2|25.32|25.24|25.05|24.97|193
1583113800000|2020-03-02 01:50:00|25.31|25.23|25.23|25.15|25.36|25.28|25.08|25|175
1583114100000|2020-03-02 01:55:00|25.28|25.2|25.44|25.36|25.56|25.48|25.23|25.15|276
1583114400000|2020-03-02 02:00:00|25.45|25.37|25.44|25.36|25.59|25.51|25.39|25.31|133
1583114700000|2020-03-02 02:05:00|25.41|25.33|25.23|25.15|25.41|25.33|25.23|25.15|91
1583115000000|2020-03-02 02:10:00|25.21|25.13|25.16|25.08|25.27|25.19|25.08|25|272
1583115300000|2020-03-02 02:15:00|25.17|25.09|25.08|25|25.22|25.14|25.03|24.95|138
1583115600000|2020-03-02 02:20:00|25.07|24.99|24.95|24.87|25.2|25.12|24.92|24.84|216
1583115900000|2020-03-02 02:25:00|24.98|24.9|25|24.92|25.04|24.96|24.87|24.79|151
1583116200000|2020-03-02 02:30:00|25.01|24.93|24.95|24.87|25.15|25.07|24.92|24.84|170
1583116500000|2020-03-02 02:35:00|24.96|24.88|24.87|24.79|25|24.92|24.72|24.64|284
1583116800000|2020-03-02 02:40:00|24.85|24.77|24.78|24.7|24.92|24.84|24.72|24.64|212
1583117100000|2020-03-02 02:45:00|24.76|24.68|24.52|24.44|24.77|24.69|24.52|24.44|280
1583117400000|2020-03-02 02:50:00|24.54|24.46|24.67|24.59|24.72|24.64|24.54|24.46|232
1583117700000|2020-03-02 02:55:00|24.66|24.58|24.77|24.69|24.77|24.69|24.62|24.54|91
1583118000000|2020-03-02 03:00:00|24.74|24.66|24.77|24.69|24.87|24.79|24.69|24.61|114
1583118300000|2020-03-02 03:05:00|24.74|24.66|24.69|24.61|24.79|24.71|24.56|24.48|109
1583118600000|2020-03-02 03:10:00|24.72|24.64|24.89|24.81|24.89|24.81|24.64|24.56|90
1583118900000|2020-03-02 03:15:00|24.92|24.84|24.91|24.83|25|24.92|24.84|24.76|145
1583119200000|2020-03-02 03:20:00|24.92|24.84|24.84|24.76|25|24.92|24.8|24.72|39
1583119500000|2020-03-02 03:25:00|24.82|24.74|24.77|24.69|24.84|24.76|24.69|24.61|61
1583119800000|2020-03-02 03:30:00|24.74|24.66|24.75|24.67|24.82|24.74|24.72|24.64|117
1583120100000|2020-03-02 03:35:00|24.74|24.66|24.69|24.61|24.77|24.69|24.59|24.51|149
1583120400000|2020-03-02 03:40:00|24.68|24.6|24.84|24.76|24.87|24.79|24.61|24.53|113
1583120700000|2020-03-02 03:45:00|24.83|24.75|24.89|24.81|24.99|24.91|24.81|24.73|107
1583121000000|2020-03-02 03:50:00|24.88|24.8|24.89|24.81|24.92|24.84|24.81|24.73|185
1583121300000|2020-03-02 03:55:00|24.88|24.8|24.76|24.68|24.89|24.81|24.71|24.63|274
1583121600000|2020-03-02 04:00:00|24.78|24.7|24.99|24.91|25.04|24.96|24.78|24.7|253
1583121900000|2020-03-02 04:05:00|25.04|24.96|24.92|24.84|25.04|24.96|24.88|24.8|107
1583122200000|2020-03-02 04:10:00|24.93|24.85|24.84|24.76|24.94|24.86|24.81|24.73|29
1583122500000|2020-03-02 04:15:00|24.87|24.79|24.89|24.81|24.94|24.86|24.87|24.79|48
1583122800000|2020-03-02 04:20:00|24.9|24.82|24.84|24.76|24.99|24.91|24.76|24.68|134
1583123100000|2020-03-02 04:25:00|24.85|24.77|24.94|24.86|24.99|24.91|24.79|24.71|66
1583123400000|2020-03-02 04:30:00|24.93|24.85|24.98|24.9|25.07|24.99|24.91|24.83|122
1583123700000|2020-03-02 04:35:00|24.99|24.91|25.14|25.06|25.22|25.14|24.99|24.91|113
1583124000000|2020-03-02 04:40:00|25.17|25.09|25.12|25.04|25.17|25.09|25.04|24.96|59
1583124300000|2020-03-02 04:45:00|25.09|25.01|25.12|25.04|25.22|25.14|25.07|24.99|97
1583124600000|2020-03-02 04:50:00|25.13|25.05|24.99|24.91|25.13|25.05|24.94|24.86|49
1583124900000|2020-03-02 04:55:00|24.96|24.88|24.99|24.91|25.06|24.98|24.94|24.86|73
1583125200000|2020-03-02 05:00:00|25.04|24.96|24.96|24.88|25.04|24.96|24.88|24.8|48
1583125500000|2020-03-02 05:05:00|24.95|24.87|25.04|24.96|25.11|25.03|24.88|24.8|54
1583125800000|2020-03-02 05:10:00|25.05|24.97|24.99|24.91|25.09|25.01|24.91|24.83|51
1583126100000|2020-03-02 05:15:00|24.97|24.89|25.09|25.01|25.1|25.02|24.96|24.88|45
1583126400000|2020-03-02 05:20:00|25.06|24.98|24.96|24.88|25.06|24.98|24.92|24.84|35
1583126700000|2020-03-02 05:25:00|24.94|24.86|24.81|24.73|24.96|24.88|24.81|24.73|51
1583127000000|2020-03-02 05:30:00|24.83|24.75|24.83|24.75|24.96|24.88|24.82|24.74|47
1583127300000|2020-03-02 05:35:00|24.85|24.77|24.88|24.8|24.92|24.84|24.83|24.75|5
1583127600000|2020-03-02 05:40:00|24.91|24.83|24.96|24.88|24.98|24.9|24.84|24.76|30
1583127900000|2020-03-02 05:45:00|24.98|24.9|24.93|24.85|25.03|24.95|24.91|24.83|19
1583128200000|2020-03-02 05:50:00|24.96|24.88|24.91|24.83|24.98|24.9|24.88|24.8|25
1583128500000|2020-03-02 05:55:00|24.92|24.84|24.91|24.83|24.96|24.88|24.88|24.8|37
1583128800000|2020-03-02 06:00:00|24.93|24.85|25.08|25|25.16|25.08|24.91|24.83|105
1583129100000|2020-03-02 06:05:00|25.07|24.99|25.16|25.08|25.16|25.08|25.03|24.95|38
1583129400000|2020-03-02 06:10:00|25.11|25.03|25.11|25.03|25.18|25.1|25.06|24.98|41
1583129700000|2020-03-02 06:15:00|25.12|25.04|25.06|24.98|25.18|25.1|25.01|24.93|31
1583130000000|2020-03-02 06:20:00|25.08|25|25.06|24.98|25.11|25.03|25.04|24.96|36
1583130300000|2020-03-02 06:25:00|25.07|24.99|24.98|24.9|25.11|25.03|24.98|24.9|9
1583130600000|2020-03-02 06:30:00|25.01|24.93|24.93|24.85|25.03|24.95|24.93|24.85|34
1583130900000|2020-03-02 06:35:00|24.94|24.86|24.94|24.86|25.01|24.93|24.93|24.85|56
1583131200000|2020-03-02 06:40:00|24.93|24.85|24.98|24.9|24.98|24.9|24.93|24.85|78
1583131500000|2020-03-02 06:45:00|24.93|24.85|24.93|24.85|24.98|24.9|24.93|24.85|49
1583131800000|2020-03-02 06:50:00|24.94|24.86|25|24.92|25|24.92|24.9|24.82|47
1583132100000|2020-03-02 06:55:00|25.05|24.97|24.89|24.81|25.05|24.97|24.85|24.77|59
1583132400000|2020-03-02 07:00:00|24.88|24.8|24.72|24.64|24.96|24.88|24.7|24.62|247
1583132700000|2020-03-02 07:05:00|24.74|24.66|24.65|24.57|24.8|24.72|24.6|24.52|270
1583133000000|2020-03-02 07:10:00|24.62|24.54|24.8|24.72|24.8|24.72|24.6|24.52|193
1583133300000|2020-03-02 07:15:00|24.79|24.71|24.9|24.82|24.93|24.85|24.77|24.69|51
1583133600000|2020-03-02 07:20:00|24.93|24.85|25|24.92|25.1|25.02|24.9|24.82|230
1583133900000|2020-03-02 07:25:00|24.99|24.91|24.86|24.78|25|24.92|24.85|24.77|58
1583134200000|2020-03-02 07:30:00|24.85|24.77|24.72|24.64|24.9|24.82|24.7|24.62|148
1583134500000|2020-03-02 07:35:00|24.7|24.62|24.56|24.48|24.77|24.69|24.52|24.44|327
1583134800000|2020-03-02 07:40:00|24.54|24.46|24.39|24.31|24.57|24.49|24.39|24.31|103
1583135100000|2020-03-02 07:45:00|24.43|24.35|23.78|23.7|24.43|24.35|23.78|23.7|569
1583135400000|2020-03-02 07:50:00|23.81|23.73|23.76|23.68|23.82|23.74|23.61|23.53|638
1583135700000|2020-03-02 07:55:00|23.73|23.65|23.73|23.65|23.78|23.7|23.66|23.58|254
1583136000000|2020-03-02 08:00:00|23.76|23.68|23.86|23.78|24.01|23.93|23.76|23.68|586
1583136300000|2020-03-02 08:05:00|23.83|23.75|23.71|23.63|23.87|23.79|23.68|23.6|623
1583136600000|2020-03-02 08:10:00|23.69|23.61|23.68|23.6|23.76|23.68|23.58|23.5|664
1583136900000|2020-03-02 08:15:00|23.66|23.58|23.83|23.75|23.91|23.83|23.66|23.58|527
1583137200000|2020-03-02 08:20:00|23.85|23.77|24.06|23.98|24.06|23.98|23.76|23.68|321
1583137500000|2020-03-02 08:25:00|24.04|23.96|24.14|24.06|24.14|24.06|23.96|23.88|473
1583137800000|2020-03-02 08:30:00|24.12|24.04|23.78|23.7|24.21|24.13|23.76|23.68|474
1583138100000|2020-03-02 08:35:00|23.77|23.69|23.66|23.58|23.85|23.77|23.53|23.45|484
1583138400000|2020-03-02 08:40:00|23.67|23.59|23.68|23.6|23.73|23.65|23.53|23.45|332
1583138700000|2020-03-02 08:45:00|23.67|23.59|23.85|23.77|23.87|23.79|23.64|23.56|154
1583139000000|2020-03-02 08:50:00|23.86|23.78|23.96|23.88|23.98|23.9|23.76|23.68|254
1583139300000|2020-03-02 08:55:00|23.97|23.89|24.21|24.13|24.21|24.13|23.91|23.83|332
1583139600000|2020-03-02 09:00:00|24.18|24.1|24.08|24|24.26|24.18|24.03|23.95|351
1583139900000|2020-03-02 09:05:00|24.06|23.98|24.08|24|24.1|24.02|23.96|23.88|131
1583140200000|2020-03-02 09:10:00|24.05|23.97|24.21|24.13|24.25|24.17|23.96|23.88|313
1583140500000|2020-03-02 09:15:00|24.2|24.12|24.21|24.13|24.41|24.33|24.18|24.1|310
1583140800000|2020-03-02 09:20:00|24.2|24.12|23.99|23.91|24.21|24.13|23.95|23.87|162
1583141100000|2020-03-02 09:25:00|24.01|23.93|24.16|24.08|24.24|24.16|23.99|23.91|196
1583141400000|2020-03-02 09:30:00|24.18|24.1|24.4|24.32|24.41|24.33|24.08|24|267
1583141700000|2020-03-02 09:35:00|24.43|24.35|24.54|24.46|24.54|24.46|24.36|24.28|224
1583142000000|2020-03-02 09:40:00|24.52|24.44|24.91|24.83|24.94|24.86|24.47|24.39|573
1583142300000|2020-03-02 09:45:00|24.93|24.85|24.69|24.61|25.02|24.94|24.61|24.53|528
1583142600000|2020-03-02 09:50:00|24.67|24.59|24.91|24.83|24.94|24.86|24.67|24.59|151
1583142900000|2020-03-02 09:55:00|24.86|24.78|24.72|24.64|24.95|24.87|24.69|24.61|335
1583143200000|2020-03-02 10:00:00|24.74|24.66|24.86|24.78|24.91|24.83|24.72|24.64|199
1583143500000|2020-03-02 10:05:00|24.85|24.77|24.99|24.91|24.99|24.91|24.79|24.71|268
1583143800000|2020-03-02 10:10:00|24.97|24.89|25.11|25.03|25.14|25.06|24.94|24.86|280
1583144100000|2020-03-02 10:15:00|25.09|25.01|24.91|24.83|25.1|25.02|24.82|24.74|179
1583144400000|2020-03-02 10:20:00|24.92|24.84|25.14|25.06|25.14|25.06|24.92|24.84|241
1583144700000|2020-03-02 10:25:00|25.11|25.03|24.83|24.75|25.13|25.05|24.81|24.73|142
1583145000000|2020-03-02 10:30:00|24.82|24.74|24.69|24.61|24.89|24.81|24.58|24.5|303
1583145300000|2020-03-02 10:35:00|24.68|24.6|24.79|24.71|24.83|24.75|24.68|24.6|82
1583145600000|2020-03-02 10:40:00|24.81|24.73|24.95|24.87|25.01|24.93|24.76|24.68|151
1583145900000|2020-03-02 10:45:00|24.93|24.85|25.07|24.99|25.08|25|24.83|24.75|174
1583146200000|2020-03-02 10:50:00|25.05|24.97|25.01|24.93|25.13|25.05|24.96|24.88|114
1583146500000|2020-03-02 10:55:00|25.03|24.95|25.26|25.18|25.26|25.18|25|24.92|232
1583146800000|2020-03-02 11:00:00|25.25|25.17|25.39|25.31|25.44|25.36|25.18|25.1|305
1583147100000|2020-03-02 11:05:00|25.42|25.34|25.41|25.33|25.44|25.36|25.31|25.23|234
1583147400000|2020-03-02 11:10:00|25.4|25.32|25.64|25.56|25.64|25.56|25.37|25.29|440
1583147700000|2020-03-02 11:15:00|25.66|25.58|25.39|25.31|25.68|25.6|25.39|25.31|348
1583148000000|2020-03-02 11:20:00|25.36|25.28|25.48|25.4|25.59|25.51|25.36|25.28|321
1583148300000|2020-03-02 11:25:00|25.51|25.43|25.71|25.63|25.71|25.63|25.48|25.4|327
1583148600000|2020-03-02 11:30:00|25.69|25.61|25.85|25.77|25.86|25.78|25.59|25.51|550
1583148900000|2020-03-02 11:35:00|25.84|25.76|25.79|25.71|25.86|25.78|25.71|25.63|177
1583149200000|2020-03-02 11:40:00|25.81|25.73|25.99|25.91|26.14|26.06|25.75|25.67|619
1583149500000|2020-03-02 11:45:00|26|25.92|25.95|25.87|26.06|25.98|25.89|25.81|268
1583149800000|2020-03-02 11:50:00|25.94|25.86|26.27|26.19|26.28|26.2|25.91|25.83|436
1583150100000|2020-03-02 11:55:00|26.25|26.17|26.63|26.55|26.69|26.61|26.19|26.11|829
1583150400000|2020-03-02 12:00:00|26.64|26.56|26.36|26.28|26.66|26.58|26.24|26.16|477
1583150700000|2020-03-02 12:05:00|26.38|26.3|26.14|26.06|26.47|26.39|26.09|26.01|600
1583151000000|2020-03-02 12:10:00|26.16|26.08|26.34|26.26|26.41|26.33|26.16|26.08|356
1583151300000|2020-03-02 12:15:00|26.3|26.22|26.41|26.33|26.41|26.33|26.22|26.14|254
1583151600000|2020-03-02 12:20:00|26.4|26.32|26.29|26.21|26.48|26.4|26.21|26.13|338
1583151900000|2020-03-02 12:25:00|26.27|26.19|26.01|25.93|26.35|26.27|26.01|25.93|512
1583152200000|2020-03-02 12:30:00|26.02|25.94|26.21|26.13|26.23|26.15|25.96|25.88|505
1583152500000|2020-03-02 12:35:00|26.2|26.12|26.23|26.15|26.23|26.15|26.03|25.95|309
1583152800000|2020-03-02 12:40:00|26.21|26.13|26.11|26.03|26.21|26.13|25.98|25.9|356
1583153100000|2020-03-02 12:45:00|26.13|26.05|26.08|26|26.16|26.08|25.95|25.87|326
1583153400000|2020-03-02 12:50:00|26.06|25.98|26.11|26.03|26.18|26.1|26.03|25.95|164
1583153700000|2020-03-02 12:55:00|26.12|26.04|25.79|25.71|26.14|26.06|25.7|25.62|476
1583154000000|2020-03-02 13:00:00|25.78|25.7|25.87|25.79|25.95|25.87|25.76|25.68|326
1583154300000|2020-03-02 13:05:00|25.88|25.8|25.9|25.82|25.95|25.87|25.78|25.7|238
1583154600000|2020-03-02 13:10:00|25.88|25.8|25.78|25.7|25.95|25.87|25.75|25.67|411
1583154900000|2020-03-02 13:15:00|25.75|25.67|25.78|25.7|25.8|25.72|25.67|25.59|383
1583155200000|2020-03-02 13:20:00|25.75|25.67|26.13|26.05|26.18|26.1|25.75|25.67|442
1583155500000|2020-03-02 13:25:00|26.18|26.1|26.2|26.12|26.33|26.25|26.18|26.1|382
1583155800000|2020-03-02 13:30:00|26.24|26.16|26.05|25.97|26.31|26.23|26.05|25.97|297
1583156100000|2020-03-02 13:35:00|26.03|25.95|25.96|25.88|26.08|26|25.85|25.77|259
1583156400000|2020-03-02 13:40:00|25.98|25.9|26.19|26.11|26.2|26.12|25.85|25.77|221
1583156700000|2020-03-02 13:45:00|26.18|26.1|25.9|25.82|26.18|26.1|25.9|25.82|218
1583157000000|2020-03-02 13:50:00|25.87|25.79|25.67|25.59|25.9|25.82|25.62|25.54|366
1583157300000|2020-03-02 13:55:00|25.68|25.6|25.22|25.14|25.7|25.62|25.19|25.11|851
1583157600000|2020-03-02 14:00:00|25.19|25.11|25.09|25.01|25.19|25.11|24.97|24.89|1269
1583157900000|2020-03-02 14:05:00|25.07|24.99|25.29|25.21|25.32|25.24|24.99|24.91|483
1583158200000|2020-03-02 14:10:00|25.24|25.16|25.3|25.22|25.44|25.36|25.19|25.11|552
1583158500000|2020-03-02 14:15:00|25.31|25.23|25.21|25.13|25.37|25.29|25.16|25.08|473
1583158800000|2020-03-02 14:20:00|25.19|25.11|24.99|24.91|25.19|25.11|24.99|24.91|442
1583159100000|2020-03-02 14:25:00|25|24.92|24.89|24.81|25.01|24.93|24.89|24.81|415
1583159400000|2020-03-02 14:30:00|24.9|24.82|25.16|25.08|25.21|25.13|24.54|24.46|3602
1583159700000|2020-03-02 14:35:00|25.19|25.11|25.72|25.64|25.72|25.64|25.16|25.08|3199
1583160000000|2020-03-02 14:40:00|25.71|25.63|25.49|25.41|25.77|25.69|25.42|25.34|2031
1583160300000|2020-03-02 14:45:00|25.48|25.4|25.31|25.23|25.49|25.41|25.11|25.03|2085
1583160600000|2020-03-02 14:50:00|25.29|25.21|25.24|25.16|25.59|25.51|25.22|25.14|1417
1583160900000|2020-03-02 14:55:00|25.26|25.18|25.49|25.41|25.54|25.46|25.19|25.11|1517
1583161200000|2020-03-02 15:00:00|25.5|25.42|25.6|25.52|25.82|25.74|25.3|25.22|1388
1583161500000|2020-03-02 15:05:00|25.62|25.54|26.02|25.94|26.09|26.01|25.62|25.54|1354
1583161800000|2020-03-02 15:10:00|26.01|25.93|25.72|25.64|26.04|25.96|25.72|25.64|1257
1583162100000|2020-03-02 15:15:00|25.69|25.61|26|25.92|26.04|25.96|25.69|25.61|1286
1583162400000|2020-03-02 15:20:00|25.99|25.91|26.12|26.04|26.27|26.19|25.98|25.9|735
1583162700000|2020-03-02 15:25:00|26.09|26.01|25.9|25.82|26.19|26.11|25.74|25.66|775
1583163000000|2020-03-02 15:30:00|25.89|25.81|26.07|25.99|26.18|26.1|25.74|25.66|1139
1583163300000|2020-03-02 15:35:00|26.09|26.01|25.58|25.5|26.1|26.02|25.54|25.46|1115
1583163600000|2020-03-02 15:40:00|25.56|25.48|25.47|25.39|25.75|25.67|25.41|25.33|870
1583163900000|2020-03-02 15:45:00|25.46|25.38|25.41|25.33|25.54|25.46|25.38|25.3|882
1583164200000|2020-03-02 15:50:00|25.43|25.35|25.27|25.19|25.46|25.38|25.18|25.1|1236
1583164500000|2020-03-02 15:55:00|25.28|25.2|25.46|25.38|25.51|25.43|25.23|25.15|1373
1583164800000|2020-03-02 16:00:00|25.49|25.41|25.48|25.4|25.58|25.5|25.37|25.29|1231
1583165100000|2020-03-02 16:05:00|25.51|25.43|25.66|25.58|25.73|25.65|25.41|25.33|1416
1583165400000|2020-03-02 16:10:00|25.65|25.57|25.15|25.07|25.66|25.58|25.13|25.05|1987
1583165700000|2020-03-02 16:15:00|25.13|25.05|25.23|25.15|25.28|25.2|25.05|24.97|1202
1583166000000|2020-03-02 16:20:00|25.2|25.12|24.95|24.87|25.23|25.15|24.83|24.75|1128
1583166300000|2020-03-02 16:25:00|24.98|24.9|24.99|24.91|25.03|24.95|24.82|24.74|1178
1583166600000|2020-03-02 16:30:00|24.98|24.9|25.13|25.05|25.2|25.12|24.93|24.85|1607
1583166900000|2020-03-02 16:35:00|25.15|25.07|24.7|24.62|25.2|25.12|24.65|24.57|1239
1583167200000|2020-03-02 16:40:00|24.72|24.64|24.72|24.64|24.9|24.82|24.67|24.59|945
1583167500000|2020-03-02 16:45:00|24.7|24.62|24.76|24.68|24.88|24.8|24.69|24.61|1077
1583167800000|2020-03-02 16:50:00|24.77|24.69|24.6|24.52|24.85|24.77|24.54|24.46|560
1583168100000|2020-03-02 16:55:00|24.57|24.49|24.54|24.46|24.62|24.54|24.48|24.4|821
1583168400000|2020-03-02 17:00:00|24.55|24.47|24.6|24.52|24.6|24.52|24.47|24.39|828
1583168700000|2020-03-02 17:05:00|24.57|24.49|24.67|24.59|24.67|24.59|24.47|24.39|1217
1583169000000|2020-03-02 17:10:00|24.65|24.57|24.8|24.72|24.87|24.79|24.62|24.54|718
1583169300000|2020-03-02 17:15:00|24.82|24.74|24.92|24.84|25.02|24.94|24.82|24.74|925
1583169600000|2020-03-02 17:20:00|24.95|24.87|25.1|25.02|25.14|25.06|24.87|24.79|896
1583169900000|2020-03-02 17:25:00|25.09|25.01|25.05|24.97|25.1|25.02|24.95|24.87|882
1583170200000|2020-03-02 17:30:00|25.02|24.94|24.87|24.79|25.05|24.97|24.82|24.74|428
1583170500000|2020-03-02 17:35:00|24.85|24.77|24.67|24.59|24.87|24.79|24.59|24.51|550
1583170800000|2020-03-02 17:40:00|24.64|24.56|24.92|24.84|24.97|24.89|24.62|24.54|618
1583171100000|2020-03-02 17:45:00|24.91|24.83|24.82|24.74|24.92|24.84|24.74|24.66|1112
1583171400000|2020-03-02 17:50:00|24.81|24.73|24.72|24.64|24.97|24.89|24.67|24.59|1022
1583171700000|2020-03-02 17:55:00|24.71|24.63|24.67|24.59|24.79|24.71|24.59|24.51|698
1583172000000|2020-03-02 18:00:00|24.64|24.56|24.79|24.71|24.86|24.78|24.62|24.54|538
1583172300000|2020-03-02 18:05:00|24.84|24.76|25.07|24.99|25.12|25.04|24.83|24.75|760
1583172600000|2020-03-02 18:10:00|25.04|24.96|25.07|24.99|25.12|25.04|24.99|24.91|616
1583172900000|2020-03-02 18:15:00|25.06|24.98|25.27|25.19|25.29|25.21|25.04|24.96|608
1583173200000|2020-03-02 18:20:00|25.23|25.15|25.32|25.24|25.39|25.31|25.17|25.09|658
1583173500000|2020-03-02 18:25:00|25.31|25.23|25.47|25.39|25.62|25.54|25.24|25.16|688
1583173800000|2020-03-02 18:30:00|25.48|25.4|25.37|25.29|25.54|25.46|25.37|25.29|624
1583174100000|2020-03-02 18:35:00|25.39|25.31|25.23|25.15|25.42|25.34|25.19|25.11|701
1583174400000|2020-03-02 18:40:00|25.22|25.14|25.19|25.11|25.34|25.26|25.14|25.06|385
1583174700000|2020-03-02 18:45:00|25.17|25.09|25.37|25.29|25.44|25.36|25.13|25.05|499
1583175000000|2020-03-02 18:50:00|25.39|25.31|25.52|25.44|25.52|25.44|25.24|25.16|565
1583175300000|2020-03-02 18:55:00|25.49|25.41|25.16|25.08|25.52|25.44|25.15|25.07|891
1583175600000|2020-03-02 19:00:00|25.19|25.11|25.16|25.08|25.24|25.16|25.01|24.93|982
1583175900000|2020-03-02 19:05:00|25.15|25.07|24.91|24.83|25.24|25.16|24.89|24.81|512
1583176200000|2020-03-02 19:10:00|24.94|24.86|24.99|24.91|25.09|25.01|24.89|24.81|388
1583176500000|2020-03-02 19:15:00|25|24.92|25.19|25.11|25.19|25.11|24.94|24.86|676
1583176800000|2020-03-02 19:20:00|25.16|25.08|25.34|25.26|25.34|25.26|25.14|25.06|432
1583177100000|2020-03-02 19:25:00|25.35|25.27|25.46|25.38|25.46|25.38|25.24|25.16|1102
1583177400000|2020-03-02 19:30:00|25.44|25.36|25.49|25.41|25.49|25.41|25.34|25.26|608
1583177700000|2020-03-02 19:35:00|25.51|25.43|25.79|25.71|25.79|25.71|25.49|25.41|945
1583178000000|2020-03-02 19:40:00|25.8|25.72|25.99|25.91|26.11|26.03|25.79|25.71|1458
1583178300000|2020-03-02 19:45:00|26|25.92|25.78|25.7|26.09|26.01|25.74|25.66|1045
1583178600000|2020-03-02 19:50:00|25.76|25.68|25.61|25.53|25.94|25.86|25.61|25.53|830
1583178900000|2020-03-02 19:55:00|25.64|25.56|25.96|25.88|26.04|25.96|25.56|25.48|802
1583179200000|2020-03-02 20:00:00|25.99|25.91|25.69|25.61|25.99|25.91|25.61|25.53|1508
1583179500000|2020-03-02 20:05:00|25.66|25.58|25.61|25.53|25.69|25.61|25.54|25.46|1130
1583179800000|2020-03-02 20:10:00|25.64|25.56|25.51|25.43|25.69|25.61|25.46|25.38|1034
1583180100000|2020-03-02 20:15:00|25.54|25.46|25.53|25.45|25.59|25.51|25.41|25.33|776
1583180400000|2020-03-02 20:20:00|25.55|25.47|25.31|25.23|25.56|25.48|25.31|25.23|1079
1583180700000|2020-03-02 20:25:00|25.32|25.24|25.48|25.4|25.51|25.43|25.28|25.2|1523
1583181000000|2020-03-02 20:30:00|25.5|25.42|25.43|25.35|25.53|25.45|25.38|25.3|1780
1583181300000|2020-03-02 20:35:00|25.41|25.33|25.06|24.98|25.43|25.35|25.06|24.98|1956
1583181600000|2020-03-02 20:40:00|25.08|25|25.06|24.98|25.11|25.03|24.91|24.83|1635
1583181900000|2020-03-02 20:45:00|25.08|25|24.68|24.6|25.08|25|24.68|24.6|2018
1583182200000|2020-03-02 20:50:00|24.67|24.59|24.48|24.4|24.85|24.77|24.48|24.4|2042
1583182500000|2020-03-02 20:55:00|24.5|24.42|24.52|24.44|24.65|24.57|24.5|24.42|1463
1583182800000|2020-03-02 21:00:00|24.55|24.47|24.5|24.42|24.65|24.57|24.45|24.37|1825
1583183100000|2020-03-02 21:05:00|24.46|24.38|24.68|24.6|24.75|24.67|24.4|24.32|1465
1583183400000|2020-03-02 21:10:00|24.65|24.57|24.88|24.8|24.93|24.85|24.63|24.55|3179
1583184600000|2020-03-02 21:30:00|24.73|24.65|24.55|24.47|24.8|24.72|24.53|24.45|1203
1583184900000|2020-03-02 21:35:00|24.56|24.48|24.73|24.65|24.78|24.7|24.55|24.47|406
1583185200000|2020-03-02 21:40:00|24.74|24.66|24.72|24.64|24.77|24.69|24.65|24.57|155
1583185500000|2020-03-02 21:45:00|24.74|24.66|24.65|24.57|24.79|24.71|24.65|24.57|153
1583185800000|2020-03-02 21:50:00|24.69|24.61|24.72|24.64|24.81|24.73|24.62|24.54|569
1583186100000|2020-03-02 21:55:00|24.75|24.67|24.77|24.69|24.8|24.72|24.72|24.64|202
1583190000000|2020-03-02 23:00:00|24.72|24.64|24.66|24.58|24.72|24.64|24.44|24.36|302
1583190300000|2020-03-02 23:05:00|24.64|24.56|24.66|24.58|24.72|24.64|24.54|24.46|136
1583190600000|2020-03-02 23:10:00|24.64|24.56|24.64|24.56|24.64|24.56|24.57|24.49|41
1583190900000|2020-03-02 23:15:00|24.63|24.55|24.59|24.51|24.64|24.56|24.54|24.46|83
1583191200000|2020-03-02 23:20:00|24.63|24.55|24.63|24.55|24.73|24.65|24.59|24.51|94
1583191500000|2020-03-02 23:25:00|24.62|24.54|24.67|24.59|24.74|24.66|24.62|24.54|98
1583191800000|2020-03-02 23:30:00|24.66|24.58|24.67|24.59|24.72|24.64|24.63|24.55|50
1583192100000|2020-03-02 23:35:00|24.68|24.6|24.75|24.67|24.79|24.71|24.67|24.59|35
1583192400000|2020-03-02 23:40:00|24.74|24.66|24.67|24.59|24.75|24.67|24.65|24.57|33
1583192700000|2020-03-02 23:45:00|24.65|24.57|24.59|24.51|24.67|24.59|24.54|24.46|83
1583193000000|2020-03-02 23:50:00|24.58|24.5|24.42|24.34|24.59|24.51|24.42|24.34|249
1583193300000|2020-03-02 23:55:00|24.43|24.35|24.42|24.34|24.52|24.44|24.42|24.34|78
1583193600000|2020-03-03 00:00:00|24.39|24.31|24.3|24.22|24.42|24.34|24.23|24.15|388
1583193900000|2020-03-03 00:05:00|24.32|24.24|24.34|24.26|24.41|24.33|24.27|24.19|170
1583194200000|2020-03-03 00:10:00|24.35|24.27|24.48|24.4|24.54|24.46|24.34|24.26|83
1583194500000|2020-03-03 00:15:00|24.49|24.41|24.59|24.51|24.59|24.51|24.44|24.36|184
1583194800000|2020-03-03 00:20:00|24.61|24.53|24.51|24.43|24.61|24.53|24.5|24.42|44
1583195100000|2020-03-03 00:25:00|24.5|24.42|24.46|24.38|24.51|24.43|24.41|24.33|70
1583195400000|2020-03-03 00:30:00|24.45|24.37|24.49|24.41|24.51|24.43|24.41|24.33|50
1583195700000|2020-03-03 00:35:00|24.48|24.4|24.43|24.35|24.5|24.42|24.34|24.26|93
1583196000000|2020-03-03 00:40:00|24.41|24.33|24.42|24.34|24.48|24.4|24.36|24.28|36
1583196300000|2020-03-03 00:45:00|24.44|24.36|24.39|24.31|24.46|24.38|24.36|24.28|46
1583196600000|2020-03-03 00:50:00|24.36|24.28|24.39|24.31|24.39|24.31|24.3|24.22|77
1583196900000|2020-03-03 00:55:00|24.36|24.28|24.26|24.18|24.37|24.29|24.26|24.18|47
1583197200000|2020-03-03 01:00:00|24.22|24.14|24.25|24.17|24.3|24.22|24.21|24.13|99
1583197500000|2020-03-03 01:05:00|24.22|24.14|24.29|24.21|24.31|24.23|24.22|24.14|77
1583197800000|2020-03-03 01:10:00|24.27|24.19|24.37|24.29|24.39|24.31|24.26|24.18|154
1583198100000|2020-03-03 01:15:00|24.35|24.27|24.44|24.36|24.49|24.41|24.32|24.24|40
1583198400000|2020-03-03 01:20:00|24.41|24.33|24.41|24.33|24.47|24.39|24.36|24.28|33
1583198700000|2020-03-03 01:25:00|24.4|24.32|24.28|24.2|24.41|24.33|24.26|24.18|28
1583199000000|2020-03-03 01:30:00|24.27|24.19|24.32|24.24|24.36|24.28|24.27|24.19|27
1583199300000|2020-03-03 01:35:00|24.3|24.22|24.36|24.28|24.41|24.33|24.28|24.2|26
1583199600000|2020-03-03 01:40:00|24.35|24.27|24.38|24.3|24.48|24.4|24.35|24.27|70
1583199900000|2020-03-03 01:45:00|24.4|24.32|24.56|24.48|24.56|24.48|24.38|24.3|29
1583200200000|2020-03-03 01:50:00|24.55|24.47|24.53|24.45|24.56|24.48|24.43|24.35|21
1583200500000|2020-03-03 01:55:00|24.55|24.47|24.57|24.49|24.59|24.51|24.49|24.41|11
1583200800000|2020-03-03 02:00:00|24.58|24.5|24.52|24.44|24.61|24.53|24.51|24.43|20
1583201100000|2020-03-03 02:05:00|24.49|24.41|24.54|24.46|24.54|24.46|24.43|24.35|8
1583201400000|2020-03-03 02:10:00|24.56|24.48|24.57|24.49|24.66|24.58|24.54|24.46|37
1583201700000|2020-03-03 02:15:00|24.58|24.5|24.57|24.49|24.61|24.53|24.54|24.46|6
1583202000000|2020-03-03 02:20:00|24.58|24.5|24.74|24.66|24.76|24.68|24.58|24.5|49
1583202300000|2020-03-03 02:25:00|24.73|24.65|24.69|24.61|24.8|24.72|24.66|24.58|31
1583202600000|2020-03-03 02:30:00|24.7|24.62|24.62|24.54|24.72|24.64|24.56|24.48|42
1583202900000|2020-03-03 02:35:00|24.63|24.55|24.62|24.54|24.69|24.61|24.59|24.51|66
1583203200000|2020-03-03 02:40:00|24.63|24.55|24.65|24.57|24.7|24.62|24.62|24.54|11
1583203500000|2020-03-03 02:45:00|24.64|24.56|24.54|24.46|24.68|24.6|24.5|24.42|18
1583203800000|2020-03-03 02:50:00|24.53|24.45|24.58|24.5|24.6|24.52|24.5|24.42|14
1583204100000|2020-03-03 02:55:00|24.57|24.49|24.63|24.55|24.73|24.65|24.57|24.49|7
1583204400000|2020-03-03 03:00:00|24.64|24.56|24.57|24.49|24.65|24.57|24.54|24.46|22
1583204700000|2020-03-03 03:05:00|24.58|24.5|24.63|24.55|24.63|24.55|24.55|24.47|224
1583205000000|2020-03-03 03:10:00|24.64|24.56|24.64|24.56|24.69|24.61|24.63|24.55|65
1583205300000|2020-03-03 03:15:00|24.63|24.55|24.64|24.56|24.65|24.57|24.63|24.55|2
1583205600000|2020-03-03 03:20:00|24.65|24.57|24.58|24.5|24.65|24.57|24.5|24.42|16
1583205900000|2020-03-03 03:25:00|24.56|24.48|24.46|24.38|24.63|24.55|24.43|24.35|21
1583206200000|2020-03-03 03:30:00|24.49|24.41|24.41|24.33|24.5|24.42|24.38|24.3|37
1583206500000|2020-03-03 03:35:00|24.4|24.32|24.53|24.45|24.55|24.47|24.4|24.32|5
1583206800000|2020-03-03 03:40:00|24.54|24.46|24.5|24.42|24.55|24.47|24.48|24.4|42
1583207100000|2020-03-03 03:45:00|24.49|24.41|24.55|24.47|24.59|24.51|24.48|24.4|24
1583207400000|2020-03-03 03:50:00|24.54|24.46|24.51|24.43|24.55|24.47|24.47|24.39|58
1583207700000|2020-03-03 03:55:00|24.5|24.42|24.61|24.53|24.62|24.54|24.47|24.39|24
1583208000000|2020-03-03 04:00:00|24.62|24.54|24.7|24.62|24.72|24.64|24.6|24.52|57
1583208300000|2020-03-03 04:05:00|24.72|24.64|24.72|24.64|24.8|24.72|24.67|24.59|67
1583208600000|2020-03-03 04:10:00|24.74|24.66|24.71|24.63|24.74|24.66|24.67|24.59|17
1583208900000|2020-03-03 04:15:00|24.72|24.64|24.76|24.68|24.77|24.69|24.67|24.59|16
1583209200000|2020-03-03 04:20:00|24.77|24.69|25.07|24.99|25.1|25.02|24.76|24.68|369
1583209500000|2020-03-03 04:25:00|25.06|24.98|25.07|24.99|25.11|25.03|25.02|24.94|67
1583209800000|2020-03-03 04:30:00|25.06|24.98|25.16|25.08|25.17|25.09|25.02|24.94|56
1583210100000|2020-03-03 04:35:00|25.17|25.09|24.94|24.86|25.19|25.11|24.92|24.84|86
1583210400000|2020-03-03 04:40:00|24.97|24.89|25.12|25.04|25.12|25.04|24.82|24.74|36
1583210700000|2020-03-03 04:45:00|25.14|25.06|25.07|24.99|25.14|25.06|25.04|24.96|38
1583211000000|2020-03-03 04:50:00|25.02|24.94|25.01|24.93|25.03|24.95|24.99|24.91|9
1583211300000|2020-03-03 04:55:00|25.02|24.94|25.02|24.94|25.02|24.94|24.98|24.9|8
1583211600000|2020-03-03 05:00:00|25.04|24.96|24.99|24.91|25.04|24.96|24.88|24.8|32
1583211900000|2020-03-03 05:05:00|25.01|24.93|25.12|25.04|25.14|25.06|25.01|24.93|70
1583212200000|2020-03-03 05:10:00|25.13|25.05|25.12|25.04|25.14|25.06|25.07|24.99|16
1583212500000|2020-03-03 05:15:00|25.14|25.06|25.14|25.06|25.19|25.11|25.13|25.05|60
1583212800000|2020-03-03 05:20:00|25.17|25.09|25.12|25.04|25.19|25.11|25.12|25.04|33
1583213100000|2020-03-03 05:25:00|25.14|25.06|25.15|25.07|25.19|25.11|25.12|25.04|63
1583213400000|2020-03-03 05:30:00|25.17|25.09|25.09|25.01|25.26|25.18|25.04|24.96|57
1583213700000|2020-03-03 05:35:00|25.11|25.03|25.04|24.96|25.16|25.08|24.97|24.89|69
1583214000000|2020-03-03 05:40:00|25.05|24.97|25.06|24.98|25.09|25.01|25.01|24.93|3
1583214300000|2020-03-03 05:45:00|25.08|25|25.15|25.07|25.16|25.08|25.06|24.98|28
1583214600000|2020-03-03 05:50:00|25.16|25.08|25.21|25.13|25.21|25.13|25.14|25.06|37
1583214900000|2020-03-03 05:55:00|25.2|25.12|25.35|25.27|25.35|25.27|25.15|25.07|171
1583215200000|2020-03-03 06:00:00|25.36|25.28|25.52|25.44|25.56|25.48|25.35|25.27|186
1583215500000|2020-03-03 06:05:00|25.51|25.43|25.64|25.56|25.64|25.56|25.46|25.38|46
1583215800000|2020-03-03 06:10:00|25.62|25.54|25.57|25.49|25.65|25.57|25.56|25.48|94
1583216100000|2020-03-03 06:15:00|25.58|25.5|25.58|25.5|25.65|25.57|25.57|25.49|47
1583216400000|2020-03-03 06:20:00|25.57|25.49|25.5|25.42|25.58|25.5|25.39|25.31|24
1583216700000|2020-03-03 06:25:00|25.51|25.43|25.37|25.29|25.55|25.47|25.36|25.28|30
1583217000000|2020-03-03 06:30:00|25.38|25.3|25.45|25.37|25.45|25.37|25.31|25.23|12
1583217300000|2020-03-03 06:35:00|25.46|25.38|25.45|25.37|25.56|25.48|25.43|25.35|19
1583217600000|2020-03-03 06:40:00|25.46|25.38|25.36|25.28|25.48|25.4|25.31|25.23|26
1583217900000|2020-03-03 06:45:00|25.37|25.29|25.37|25.29|25.41|25.33|25.36|25.28|3
1583218200000|2020-03-03 06:50:00|25.36|25.28|25.36|25.28|25.4|25.32|25.31|25.23|19
1583218500000|2020-03-03 06:55:00|25.31|25.23|25.11|25.03|25.32|25.24|25.09|25.01|236
1583218800000|2020-03-03 07:00:00|25.12|25.04|25.06|24.98|25.2|25.12|25|24.92|129
1583219100000|2020-03-03 07:05:00|25.07|24.99|25.12|25.04|25.21|25.13|25.07|24.99|82
1583219400000|2020-03-03 07:10:00|25.13|25.05|24.95|24.87|25.13|25.05|24.91|24.83|185
1583219700000|2020-03-03 07:15:00|24.96|24.88|25.05|24.97|25.11|25.03|24.95|24.87|48
1583220000000|2020-03-03 07:20:00|25.06|24.98|25.11|25.03|25.13|25.05|25.06|24.98|17
1583220300000|2020-03-03 07:25:00|25.12|25.04|25.07|24.99|25.17|25.09|24.98|24.9|95
1583220600000|2020-03-03 07:30:00|25.06|24.98|25.21|25.13|25.26|25.18|25.06|24.98|108
1583220900000|2020-03-03 07:35:00|25.22|25.14|25.26|25.18|25.33|25.25|25.18|25.1|66
1583221200000|2020-03-03 07:40:00|25.24|25.16|25.13|25.05|25.26|25.18|25.04|24.96|65
1583221500000|2020-03-03 07:45:00|25.14|25.06|25.27|25.19|25.28|25.2|25.13|25.05|46
1583221800000|2020-03-03 07:50:00|25.28|25.2|25.15|25.07|25.28|25.2|25.13|25.05|46
1583222100000|2020-03-03 07:55:00|25.17|25.09|24.92|24.84|25.18|25.1|24.91|24.83|93
1583222400000|2020-03-03 08:00:00|24.94|24.86|24.97|24.89|25.03|24.95|24.91|24.83|191
1583222700000|2020-03-03 08:05:00|24.96|24.88|25.2|25.12|25.37|25.29|24.96|24.88|156
1583223000000|2020-03-03 08:10:00|25.23|25.15|24.68|24.6|25.25|25.17|24.68|24.6|250
1583223300000|2020-03-03 08:15:00|24.69|24.61|24.56|24.48|24.77|24.69|24.54|24.46|275
1583223600000|2020-03-03 08:20:00|24.52|24.44|24.48|24.4|24.61|24.53|24.43|24.35|363
1583223900000|2020-03-03 08:25:00|24.49|24.41|24.56|24.48|24.63|24.55|24.49|24.41|325
1583224200000|2020-03-03 08:30:00|24.51|24.43|24.36|24.28|24.56|24.48|24.33|24.25|327
1583224500000|2020-03-03 08:35:00|24.38|24.3|24.28|24.2|24.41|24.33|24.23|24.15|200
1583224800000|2020-03-03 08:40:00|24.27|24.19|24.29|24.21|24.33|24.25|24.17|24.09|201
1583225100000|2020-03-03 08:45:00|24.32|24.24|24.48|24.4|24.48|24.4|24.28|24.2|134
1583225400000|2020-03-03 08:50:00|24.49|24.41|24.68|24.6|24.68|24.6|24.48|24.4|185
1583225700000|2020-03-03 08:55:00|24.69|24.61|24.6|24.52|24.7|24.62|24.55|24.47|272
1583226000000|2020-03-03 09:00:00|24.59|24.51|24.65|24.57|24.78|24.7|24.59|24.51|362
1583226300000|2020-03-03 09:05:00|24.68|24.6|24.58|24.5|24.68|24.6|24.53|24.45|165
1583226600000|2020-03-03 09:10:00|24.54|24.46|24.43|24.35|24.58|24.5|24.4|24.32|98
1583226900000|2020-03-03 09:15:00|24.42|24.34|24.38|24.3|24.45|24.37|24.33|24.25|44
1583227200000|2020-03-03 09:20:00|24.37|24.29|24.48|24.4|24.53|24.45|24.28|24.2|323
1583227500000|2020-03-03 09:25:00|24.46|24.38|24.53|24.45|24.58|24.5|24.45|24.37|98
1583227800000|2020-03-03 09:30:00|24.51|24.43|24.4|24.32|24.63|24.55|24.38|24.3|210
1583228100000|2020-03-03 09:35:00|24.41|24.33|24.45|24.37|24.55|24.47|24.38|24.3|116
1583228400000|2020-03-03 09:40:00|24.46|24.38|24.33|24.25|24.5|24.42|24.31|24.23|130
1583228700000|2020-03-03 09:45:00|24.34|24.26|24.25|24.17|24.38|24.3|24.25|24.17|90
1583229000000|2020-03-03 09:50:00|24.26|24.18|24.3|24.22|24.33|24.25|24.23|24.15|186
1583229300000|2020-03-03 09:55:00|24.31|24.23|24.24|24.16|24.38|24.3|24.21|24.13|107
1583229600000|2020-03-03 10:00:00|24.23|24.15|24.2|24.12|24.28|24.2|24.18|24.1|128
1583229900000|2020-03-03 10:05:00|24.19|24.11|24.27|24.19|24.35|24.27|24.18|24.1|242
1583230200000|2020-03-03 10:10:00|24.24|24.16|24.25|24.17|24.32|24.24|24.18|24.1|243
1583230500000|2020-03-03 10:15:00|24.22|24.14|24.15|24.07|24.27|24.19|24.13|24.05|139
1583230800000|2020-03-03 10:20:00|24.16|24.08|24.15|24.07|24.25|24.17|24.1|24.02|179
1583231100000|2020-03-03 10:25:00|24.14|24.06|24.15|24.07|24.2|24.12|24.1|24.02|55
1583231400000|2020-03-03 10:30:00|24.14|24.06|24.2|24.12|24.22|24.14|24.07|23.99|87
1583231700000|2020-03-03 10:35:00|24.22|24.14|24.24|24.16|24.32|24.24|24.2|24.12|91
1583232000000|2020-03-03 10:40:00|24.25|24.17|24.4|24.32|24.4|24.32|24.22|24.14|114
1583232300000|2020-03-03 10:45:00|24.37|24.29|24.37|24.29|24.4|24.32|24.32|24.24|291
1583232600000|2020-03-03 10:50:00|24.36|24.28|24.3|24.22|24.37|24.29|24.25|24.17|215
1583232900000|2020-03-03 10:55:00|24.29|24.21|24.4|24.32|24.47|24.39|24.27|24.19|99
1583233200000|2020-03-03 11:00:00|24.42|24.34|24.56|24.48|24.6|24.52|24.4|24.32|186
1583233500000|2020-03-03 11:05:00|24.55|24.47|24.75|24.67|24.82|24.74|24.52|24.44|278
1583233800000|2020-03-03 11:10:00|24.77|24.69|24.77|24.69|24.89|24.81|24.72|24.64|301
1583234100000|2020-03-03 11:15:00|24.79|24.71|24.77|24.69|24.84|24.76|24.72|24.64|117
1583234400000|2020-03-03 11:20:00|24.75|24.67|24.82|24.74|24.84|24.76|24.71|24.63|103
1583234700000|2020-03-03 11:25:00|24.84|24.76|24.91|24.83|24.97|24.89|24.84|24.76|236
1583235000000|2020-03-03 11:30:00|24.92|24.84|24.79|24.71|24.92|24.84|24.77|24.69|86
1583235300000|2020-03-03 11:35:00|24.81|24.73|24.84|24.76|24.84|24.76|24.74|24.66|81
1583235600000|2020-03-03 11:40:00|24.81|24.73|24.87|24.79|24.97|24.89|24.79|24.71|58
1583235900000|2020-03-03 11:45:00|24.84|24.76|24.97|24.89|24.97|24.89|24.84|24.76|96
1583236200000|2020-03-03 11:50:00|24.94|24.86|24.97|24.89|24.97|24.89|24.89|24.81|75
1583236500000|2020-03-03 11:55:00|24.94|24.86|24.97|24.89|24.97|24.89|24.87|24.79|156
1583236800000|2020-03-03 12:00:00|24.94|24.86|24.8|24.72|24.94|24.86|24.77|24.69|286
1583237100000|2020-03-03 12:05:00|24.79|24.71|24.74|24.66|24.94|24.86|24.73|24.65|205
1583237400000|2020-03-03 12:10:00|24.75|24.67|24.72|24.64|24.78|24.7|24.64|24.56|175
1583237700000|2020-03-03 12:15:00|24.74|24.66|24.74|24.66|24.77|24.69|24.7|24.62|80
1583238000000|2020-03-03 12:20:00|24.77|24.69|24.72|24.64|24.79|24.71|24.64|24.56|210
1583238300000|2020-03-03 12:25:00|24.7|24.62|24.59|24.51|24.77|24.69|24.58|24.5|125
1583238600000|2020-03-03 12:30:00|24.6|24.52|24.7|24.62|24.74|24.66|24.44|24.36|197
1583238900000|2020-03-03 12:35:00|24.69|24.61|24.96|24.88|25.21|25.13|24.69|24.61|636
1583239200000|2020-03-03 12:40:00|25|24.92|25.21|25.13|25.23|25.15|24.86|24.78|345
1583239500000|2020-03-03 12:45:00|25.2|25.12|25.16|25.08|25.36|25.28|25.13|25.05|700
1583239800000|2020-03-03 12:50:00|25.15|25.07|25.16|25.08|25.19|25.11|24.96|24.88|279
1583240100000|2020-03-03 12:55:00|25.17|25.09|24.98|24.9|25.26|25.18|24.86|24.78|330
1583240400000|2020-03-03 13:00:00|25.01|24.93|25.18|25.1|25.19|25.11|25.01|24.93|465
1583240700000|2020-03-03 13:05:00|25.17|25.09|25.13|25.05|25.27|25.19|25.11|25.03|281
1583241000000|2020-03-03 13:10:00|25.14|25.06|25.03|24.95|25.23|25.15|24.96|24.88|367
1583241300000|2020-03-03 13:15:00|25.05|24.97|25.07|24.99|25.08|25|25|24.92|230
1583241600000|2020-03-03 13:20:00|25.08|25|24.91|24.83|25.13|25.05|24.91|24.83|267
1583241900000|2020-03-03 13:25:00|24.92|24.84|24.84|24.76|24.93|24.85|24.76|24.68|311
1583242200000|2020-03-03 13:30:00|24.8|24.72|24.81|24.73|24.91|24.83|24.78|24.7|212
1583242500000|2020-03-03 13:35:00|24.8|24.72|25.01|24.93|25.06|24.98|24.73|24.65|308
1583242800000|2020-03-03 13:40:00|25.02|24.94|25.09|25.01|25.13|25.05|25.01|24.93|291
1583243100000|2020-03-03 13:45:00|25.11|25.03|25.08|25|25.2|25.12|25.08|25|385
1583243400000|2020-03-03 13:50:00|25.05|24.97|25.01|24.93|25.08|25|24.96|24.88|345
1583243700000|2020-03-03 13:55:00|25.02|24.94|24.92|24.84|25.08|25|24.91|24.83|160
1583244000000|2020-03-03 14:00:00|24.94|24.86|24.85|24.77|25.03|24.95|24.83|24.75|266
1583244300000|2020-03-03 14:05:00|24.84|24.76|24.78|24.7|24.9|24.82|24.73|24.65|183
1583244600000|2020-03-03 14:10:00|24.77|24.69|24.79|24.71|24.9|24.82|24.76|24.68|259
1583244900000|2020-03-03 14:15:00|24.8|24.72|24.78|24.7|24.82|24.74|24.73|24.65|313
1583245200000|2020-03-03 14:20:00|24.76|24.68|24.57|24.49|24.78|24.7|24.54|24.46|309
1583245500000|2020-03-03 14:25:00|24.58|24.5|24.51|24.43|24.62|24.54|24.47|24.39|267
1583245800000|2020-03-03 14:30:00|24.53|24.45|24.8|24.72|24.8|24.72|24.48|24.4|2140
1583246100000|2020-03-03 14:35:00|24.79|24.71|24.95|24.87|25.15|25.07|24.78|24.7|1693
1583246400000|2020-03-03 14:40:00|24.98|24.9|25|24.92|25.08|25|24.88|24.8|1547
1583246700000|2020-03-03 14:45:00|24.98|24.9|24.98|24.9|25.15|25.07|24.93|24.85|1319
1583247000000|2020-03-03 14:50:00|25|24.92|25.32|25.24|25.4|25.32|25|24.92|1007
1583247300000|2020-03-03 14:55:00|25.27|25.19|25.27|25.19|25.42|25.34|25.2|25.12|1080
1583247600000|2020-03-03 15:00:00|25.28|25.2|23.79|23.71|25.28|25.2|23.52|23.44|10301
1583247900000|2020-03-03 15:05:00|23.76|23.68|24.01|23.93|24.28|24.2|23.64|23.56|2807
1583248200000|2020-03-03 15:10:00|24.04|23.96|24.73|24.65|24.78|24.7|23.96|23.88|2671
1583248500000|2020-03-03 15:15:00|24.75|24.67|24.78|24.7|25.13|25.05|24.55|24.47|3250
1583248800000|2020-03-03 15:20:00|24.8|24.72|24.26|24.18|24.83|24.75|24.23|24.15|2097
1583249100000|2020-03-03 15:25:00|24.28|24.2|24.55|24.47|24.6|24.52|24.18|24.1|1536
1583249400000|2020-03-03 15:30:00|24.57|24.49|24.7|24.62|24.7|24.62|24.32|24.24|1020
1583249700000|2020-03-03 15:35:00|24.69|24.61|24.52|24.44|24.7|24.62|24.36|24.28|1070
1583250000000|2020-03-03 15:40:00|24.53|24.45|24.41|24.33|24.58|24.5|24.31|24.23|1110
1583250300000|2020-03-03 15:45:00|24.39|24.31|24.75|24.67|24.85|24.77|24.36|24.28|1137
1583250600000|2020-03-03 15:50:00|24.73|24.65|24.87|24.79|24.97|24.89|24.65|24.57|1165
1583250900000|2020-03-03 15:55:00|24.9|24.82|24.65|24.57|24.95|24.87|24.58|24.5|1444
1583251200000|2020-03-03 16:00:00|24.66|24.58|24.77|24.69|24.83|24.75|24.53|24.45|1115
1583251500000|2020-03-03 16:05:00|24.82|24.74|25.15|25.07|25.17|25.09|24.77|24.69|941
1583251800000|2020-03-03 16:10:00|25.17|25.09|25.49|25.41|25.49|25.41|25.12|25.04|1916
1583252100000|2020-03-03 16:15:00|25.46|25.38|25.41|25.33|25.46|25.38|25.17|25.09|1176
1583252400000|2020-03-03 16:20:00|25.43|25.35|25.78|25.7|25.81|25.73|25.29|25.21|1260
1583252700000|2020-03-03 16:25:00|25.76|25.68|25.94|25.86|25.96|25.88|25.56|25.48|2322
1583253000000|2020-03-03 16:30:00|25.96|25.88|25.63|25.55|25.98|25.9|25.63|25.55|1567
1583253300000|2020-03-03 16:35:00|25.66|25.58|25.44|25.36|25.78|25.7|25.44|25.36|1605
1583253600000|2020-03-03 16:40:00|25.42|25.34|25.4|25.32|25.58|25.5|25.24|25.16|832
1583253900000|2020-03-03 16:45:00|25.39|25.31|25.61|25.53|25.66|25.58|25.34|25.26|758
1583254200000|2020-03-03 16:50:00|25.62|25.54|25.21|25.13|25.66|25.58|25.11|25.03|1237
1583254500000|2020-03-03 16:55:00|25.2|25.12|25.16|25.08|25.33|25.25|25.14|25.06|684
1583254800000|2020-03-03 17:00:00|25.19|25.11|25.24|25.16|25.38|25.3|25.19|25.11|865
1583255100000|2020-03-03 17:05:00|25.19|25.11|25.04|24.96|25.29|25.21|25.02|24.94|778
1583255400000|2020-03-03 17:10:00|25.05|24.97|25.43|25.35|25.46|25.38|25.04|24.96|1011
1583255700000|2020-03-03 17:15:00|25.41|25.33|25.45|25.37|25.53|25.45|25.32|25.24|903
1583256000000|2020-03-03 17:20:00|25.44|25.36|25.34|25.26|25.53|25.45|25.34|25.26|754
1583256300000|2020-03-03 17:25:00|25.31|25.23|25.66|25.58|25.71|25.63|25.31|25.23|485
1583256600000|2020-03-03 17:30:00|25.63|25.55|25.68|25.6|25.75|25.67|25.58|25.5|958
1583256900000|2020-03-03 17:35:00|25.73|25.65|25.58|25.5|25.75|25.67|25.53|25.45|613
1583257200000|2020-03-03 17:40:00|25.61|25.53|25.65|25.57|25.67|25.59|25.46|25.38|453
1583257500000|2020-03-03 17:45:00|25.63|25.55|25.41|25.33|25.65|25.57|25.3|25.22|1212
1583257800000|2020-03-03 17:50:00|25.39|25.31|25.78|25.7|25.81|25.73|25.39|25.31|666
1583258100000|2020-03-03 17:55:00|25.79|25.71|25.78|25.7|25.92|25.84|25.67|25.59|799
1583258400000|2020-03-03 18:00:00|25.81|25.73|26.03|25.95|26.1|26.02|25.78|25.7|943
1583258700000|2020-03-03 18:05:00|26.07|25.99|26.03|25.95|26.18|26.1|25.91|25.83|1106
1583259000000|2020-03-03 18:10:00|26.01|25.93|26.13|26.05|26.18|26.1|25.91|25.83|857
1583259300000|2020-03-03 18:15:00|26.14|26.06|26.25|26.17|26.27|26.19|26|25.92|804
1583259600000|2020-03-03 18:20:00|26.22|26.14|26.32|26.24|26.4|26.32|26.1|26.02|945
1583259900000|2020-03-03 18:25:00|26.36|26.28|26.32|26.24|26.62|26.54|26.27|26.19|1023
1583260200000|2020-03-03 18:30:00|26.35|26.27|26.15|26.07|26.62|26.54|26.1|26.02|1223
1583260500000|2020-03-03 18:35:00|26.16|26.08|26.37|26.29|26.42|26.34|26.12|26.04|509
1583260800000|2020-03-03 18:40:00|26.38|26.3|26.86|26.78|26.86|26.78|26.37|26.29|1339
1583261100000|2020-03-03 18:45:00|26.84|26.76|26.93|26.85|26.97|26.89|26.69|26.61|1437
1583261400000|2020-03-03 18:50:00|26.92|26.84|27.01|26.93|27.08|27|26.84|26.76|1213
1583261700000|2020-03-03 18:55:00|27|26.92|27.13|27.05|27.16|27.08|26.83|26.75|870
1583262000000|2020-03-03 19:00:00|27.14|27.06|27.23|27.15|27.28|27.2|26.96|26.88|1864
1583262300000|2020-03-03 19:05:00|27.21|27.13|27.61|27.53|27.62|27.54|27.2|27.12|1502
1583262600000|2020-03-03 19:10:00|27.62|27.54|27.44|27.36|27.62|27.54|27.25|27.17|2438
1583262900000|2020-03-03 19:15:00|27.45|27.37|27.72|27.64|27.75|27.67|27.43|27.35|1981
1583263200000|2020-03-03 19:20:00|27.74|27.66|27.69|27.61|27.8|27.72|27.35|27.27|1832
1583263500000|2020-03-03 19:25:00|27.67|27.59|27.18|27.1|27.72|27.64|27.13|27.05|1993
1583263800000|2020-03-03 19:30:00|27.15|27.07|27.05|26.97|27.35|27.27|26.96|26.88|1153
1583264100000|2020-03-03 19:35:00|27.06|26.98|27.55|27.47|27.57|27.49|27.05|26.97|1359
1583264400000|2020-03-03 19:40:00|27.56|27.48|27.62|27.54|27.65|27.57|27.4|27.32|1354
1583264700000|2020-03-03 19:45:00|27.57|27.49|27.03|26.95|27.62|27.54|27|26.92|1025
1583265000000|2020-03-03 19:50:00|27.04|26.96|26.88|26.8|27.25|27.17|26.88|26.8|1147
1583265300000|2020-03-03 19:55:00|26.9|26.82|27.08|27|27.18|27.1|26.88|26.8|1179
1583265600000|2020-03-03 20:00:00|27.06|26.98|26.68|26.6|27.23|27.15|26.61|26.53|2205
1583265900000|2020-03-03 20:05:00|26.73|26.65|27.17|27.09|27.22|27.14|26.68|26.6|2034
1583266200000|2020-03-03 20:10:00|27.15|27.07|26.7|26.62|27.17|27.09|26.65|26.57|2508
1583266500000|2020-03-03 20:15:00|26.72|26.64|26.68|26.6|26.9|26.82|26.53|26.45|1477
1583266800000|2020-03-03 20:20:00|26.69|26.61|27.27|27.19|27.32|27.24|26.63|26.55|1239
1583267100000|2020-03-03 20:25:00|27.28|27.2|26.63|26.55|27.34|27.26|26.63|26.55|1224
1583267400000|2020-03-03 20:30:00|26.64|26.56|27.19|27.11|27.32|27.24|26.63|26.55|1353
1583267700000|2020-03-03 20:35:00|27.18|27.1|27.61|27.53|27.67|27.59|27.12|27.04|1886
1583268000000|2020-03-03 20:40:00|27.64|27.56|26.9|26.82|27.69|27.61|26.85|26.77|2002
1583268300000|2020-03-03 20:45:00|26.92|26.84|27.12|27.04|27.15|27.07|26.63|26.55|2478
1583268600000|2020-03-03 20:50:00|27.14|27.06|27.1|27.02|27.54|27.46|27.03|26.95|2375
1583268900000|2020-03-03 20:55:00|27.09|27.01|27.23|27.15|27.47|27.39|26.78|26.7|1571
1583269200000|2020-03-03 21:00:00|27.2|27.12|26.86|26.78|27.25|27.17|26.86|26.78|1637
1583269500000|2020-03-03 21:05:00|26.83|26.75|26.71|26.63|26.91|26.83|26.64|26.56|2561
1583269800000|2020-03-03 21:10:00|26.73|26.65|27.28|27.2|27.29|27.21|26.66|26.58|2979
1583271000000|2020-03-03 21:30:00|27.22|27.14|27.17|27.09|27.35|27.27|27.1|27.02|1331
1583271300000|2020-03-03 21:35:00|27.22|27.14|27.17|27.09|27.25|27.17|27.15|27.07|351
1583271600000|2020-03-03 21:40:00|27.19|27.11|27.18|27.1|27.22|27.14|27.17|27.09|286
1583271900000|2020-03-03 21:45:00|27.21|27.13|27.26|27.18|27.29|27.21|27.17|27.09|169
1583272200000|2020-03-03 21:50:00|27.22|27.14|27.28|27.2|27.29|27.21|27.22|27.14|253
1583272500000|2020-03-03 21:55:00|27.27|27.19|27.29|27.21|27.29|27.21|27.17|27.09|117
1583276400000|2020-03-03 23:00:00|27.35|27.27|27.49|27.41|27.64|27.56|27.14|27.06|507
1583276700000|2020-03-03 23:05:00|27.45|27.37|27.58|27.5|27.68|27.6|27.43|27.35|178
1583277000000|2020-03-03 23:10:00|27.59|27.51|27.59|27.51|27.66|27.58|27.5|27.42|123
1583277300000|2020-03-03 23:15:00|27.61|27.53|27.45|27.37|27.68|27.6|27.45|27.37|119
1583277600000|2020-03-03 23:20:00|27.41|27.33|27.32|27.24|27.46|27.38|27.31|27.23|109
1583277900000|2020-03-03 23:25:00|27.29|27.21|27.42|27.34|27.42|27.34|27.22|27.14|68
1583278200000|2020-03-03 23:30:00|27.43|27.35|27.49|27.41|27.49|27.41|27.35|27.27|41
1583278500000|2020-03-03 23:35:00|27.51|27.43|27.48|27.4|27.56|27.48|27.44|27.36|16
1583278800000|2020-03-03 23:40:00|27.47|27.39|27.48|27.4|27.49|27.41|27.36|27.28|29
1583279100000|2020-03-03 23:45:00|27.49|27.41|27.37|27.29|27.55|27.47|27.28|27.2|61
1583279400000|2020-03-03 23:50:00|27.39|27.31|27.41|27.33|27.47|27.39|27.36|27.28|8
1583279700000|2020-03-03 23:55:00|27.4|27.32|27.34|27.26|27.42|27.34|27.31|27.23|32
1583280000000|2020-03-04 00:00:00|27.37|27.29|27.33|27.25|27.38|27.3|27.23|27.15|66
1583280300000|2020-03-04 00:05:00|27.32|27.24|26.94|26.86|27.32|27.24|26.89|26.81|291
1583280600000|2020-03-04 00:10:00|26.93|26.85|26.94|26.86|27.06|26.98|26.86|26.78|190
1583280900000|2020-03-04 00:15:00|26.92|26.84|26.9|26.82|26.97|26.89|26.74|26.66|183
1583281200000|2020-03-04 00:20:00|26.88|26.8|26.85|26.77|26.91|26.83|26.77|26.69|63
1583281500000|2020-03-04 00:25:00|26.84|26.76|26.91|26.83|26.98|26.9|26.84|26.76|49
1583281800000|2020-03-04 00:30:00|26.9|26.82|26.69|26.61|26.9|26.82|26.66|26.58|116
1583282100000|2020-03-04 00:35:00|26.68|26.6|26.74|26.66|26.76|26.68|26.61|26.53|183
1583282400000|2020-03-04 00:40:00|26.73|26.65|26.68|26.6|26.73|26.65|26.62|26.54|74
1583282700000|2020-03-04 00:45:00|26.69|26.61|26.84|26.76|26.86|26.78|26.67|26.59|174
1583283000000|2020-03-04 00:50:00|26.82|26.74|26.76|26.68|26.86|26.78|26.74|26.66|161
1583283300000|2020-03-04 00:55:00|26.81|26.73|26.76|26.68|26.81|26.73|26.69|26.61|152
1583283600000|2020-03-04 01:00:00|26.75|26.67|26.68|26.6|26.8|26.72|26.57|26.49|321
1583283900000|2020-03-04 01:05:00|26.67|26.59|26.77|26.69|26.81|26.73|26.65|26.57|69
1583284200000|2020-03-04 01:10:00|26.8|26.72|26.68|26.6|26.81|26.73|26.64|26.56|71
1583284500000|2020-03-04 01:15:00|26.69|26.61|26.75|26.67|26.81|26.73|26.69|26.61|50
1583284800000|2020-03-04 01:20:00|26.76|26.68|26.76|26.68|26.81|26.73|26.7|26.62|66
1583285100000|2020-03-04 01:25:00|26.74|26.66|26.65|26.57|26.76|26.68|26.65|26.57|22
1583285400000|2020-03-04 01:30:00|26.64|26.56|26.81|26.73|26.86|26.78|26.58|26.5|89
1583285700000|2020-03-04 01:35:00|26.8|26.72|26.87|26.79|26.88|26.8|26.76|26.68|38
1583286000000|2020-03-04 01:40:00|26.86|26.78|26.88|26.8|26.9|26.82|26.81|26.73|32
1583286300000|2020-03-04 01:45:00|26.89|26.81|26.94|26.86|27|26.92|26.84|26.76|144
1583286600000|2020-03-04 01:50:00|26.95|26.87|26.88|26.8|26.95|26.87|26.78|26.7|53
1583286900000|2020-03-04 01:55:00|26.89|26.81|26.87|26.79|26.92|26.84|26.81|26.73|32
1583287200000|2020-03-04 02:00:00|26.88|26.8|26.95|26.87|26.96|26.88|26.88|26.8|69
1583287500000|2020-03-04 02:05:00|26.93|26.85|26.96|26.88|26.98|26.9|26.84|26.76|106
1583287800000|2020-03-04 02:10:00|26.95|26.87|26.99|26.91|26.99|26.91|26.83|26.75|59
1583288100000|2020-03-04 02:15:00|26.96|26.88|26.88|26.8|26.99|26.91|26.85|26.77|10
1583288400000|2020-03-04 02:20:00|26.86|26.78|26.79|26.71|26.9|26.82|26.71|26.63|121
1583288700000|2020-03-04 02:25:00|26.78|26.7|26.68|26.6|26.79|26.71|26.68|26.6|57
1583289000000|2020-03-04 02:30:00|26.69|26.61|26.59|26.51|26.75|26.67|26.58|26.5|255
1583289300000|2020-03-04 02:35:00|26.58|26.5|26.68|26.6|26.68|26.6|26.58|26.5|53
1583289600000|2020-03-04 02:40:00|26.67|26.59|26.53|26.45|26.67|26.59|26.46|26.38|115
1583289900000|2020-03-04 02:45:00|26.55|26.47|26.54|26.46|26.56|26.48|26.43|26.35|130
1583290200000|2020-03-04 02:50:00|26.53|26.45|26.63|26.55|26.64|26.56|26.53|26.45|125
1583290500000|2020-03-04 02:55:00|26.62|26.54|26.49|26.41|26.63|26.55|26.47|26.39|89
1583290800000|2020-03-04 03:00:00|26.48|26.4|26.49|26.41|26.56|26.48|26.46|26.38|59
1583291100000|2020-03-04 03:05:00|26.48|26.4|26.36|26.28|26.51|26.43|26.36|26.28|53
1583291400000|2020-03-04 03:10:00|26.37|26.29|26.37|26.29|26.43|26.35|26.35|26.27|44
1583291700000|2020-03-04 03:15:00|26.38|26.3|26.31|26.23|26.38|26.3|26.24|26.16|186
1583292000000|2020-03-04 03:20:00|26.34|26.26|26.42|26.34|26.47|26.39|26.31|26.23|152
1583292300000|2020-03-04 03:25:00|26.41|26.33|26.31|26.23|26.41|26.33|26.31|26.23|73
1583292600000|2020-03-04 03:30:00|26.29|26.21|26.22|26.14|26.31|26.23|26.18|26.1|332
1583292900000|2020-03-04 03:35:00|26.2|26.12|26.25|26.17|26.29|26.21|26.18|26.1|114
1583293200000|2020-03-04 03:40:00|26.26|26.18|26.26|26.18|26.26|26.18|26.18|26.1|42
1583293500000|2020-03-04 03:45:00|26.27|26.19|26.38|26.3|26.38|26.3|26.26|26.18|79
1583293800000|2020-03-04 03:50:00|26.37|26.29|26.38|26.3|26.38|26.3|26.36|26.28|32
1583294100000|2020-03-04 03:55:00|26.37|26.29|26.28|26.2|26.38|26.3|26.27|26.19|19
1583294400000|2020-03-04 04:00:00|26.31|26.23|26.44|26.36|26.5|26.42|26.28|26.2|105
1583294700000|2020-03-04 04:05:00|26.45|26.37|26.5|26.42|26.54|26.46|26.43|26.35|74
1583295000000|2020-03-04 04:10:00|26.51|26.43|26.45|26.37|26.54|26.46|26.43|26.35|44
1583295300000|2020-03-04 04:15:00|26.46|26.38|26.43|26.35|26.49|26.41|26.43|26.35|12
1583295600000|2020-03-04 04:20:00|26.44|26.36|26.46|26.38|26.48|26.4|26.43|26.35|7
1583295900000|2020-03-04 04:25:00|26.5|26.42|26.5|26.42|26.57|26.49|26.46|26.38|63
1583296200000|2020-03-04 04:30:00|26.51|26.43|26.44|26.36|26.57|26.49|26.43|26.35|23
1583296500000|2020-03-04 04:35:00|26.43|26.35|26.37|26.29|26.55|26.47|26.37|26.29|57
1583296800000|2020-03-04 04:40:00|26.4|26.32|26.37|26.29|26.44|26.36|26.36|26.28|32
1583297100000|2020-03-04 04:45:00|26.4|26.32|26.44|26.36|26.45|26.37|26.35|26.27|90
1583297400000|2020-03-04 04:50:00|26.42|26.34|26.37|26.29|26.45|26.37|26.37|26.29|19
1583297700000|2020-03-04 04:55:00|26.4|26.32|26.34|26.26|26.45|26.37|26.32|26.24|61
1583298000000|2020-03-04 05:00:00|26.35|26.27|26.36|26.28|26.45|26.37|26.34|26.26|130
1583298300000|2020-03-04 05:05:00|26.37|26.29|26.35|26.27|26.37|26.29|26.25|26.17|23
1583298600000|2020-03-04 05:10:00|26.36|26.28|26.34|26.26|26.36|26.28|26.3|26.22|15
1583298900000|2020-03-04 05:15:00|26.32|26.24|26.34|26.26|26.36|26.28|26.32|26.24|3
1583299200000|2020-03-04 05:20:00|26.35|26.27|26.3|26.22|26.35|26.27|26.3|26.22|10
1583299500000|2020-03-04 05:25:00|26.29|26.21|26.28|26.2|26.3|26.22|26.18|26.1|42
1583299800000|2020-03-04 05:30:00|26.3|26.22|26.35|26.27|26.35|26.27|26.26|26.18|6
1583300100000|2020-03-04 05:35:00|26.37|26.29|26.35|26.27|26.37|26.29|26.3|26.22|15
1583300400000|2020-03-04 05:40:00|26.36|26.28|26.3|26.22|26.36|26.28|26.27|26.19|14
1583300700000|2020-03-04 05:45:00|26.31|26.23|26.15|26.07|26.31|26.23|26.1|26.02|275
1583301000000|2020-03-04 05:50:00|26.14|26.06|26.1|26.02|26.15|26.07|26.03|25.95|113
1583301300000|2020-03-04 05:55:00|26.13|26.05|26.22|26.14|26.22|26.14|26.1|26.02|116
1583301600000|2020-03-04 06:00:00|26.21|26.13|26.3|26.22|26.35|26.27|26.2|26.12|49
1583301900000|2020-03-04 06:05:00|26.28|26.2|26|25.92|26.31|26.23|26|25.92|216
1583302200000|2020-03-04 06:10:00|25.98|25.9|26.03|25.95|26.08|26|25.95|25.87|45
1583302500000|2020-03-04 06:15:00|26.01|25.93|25.99|25.91|26.03|25.95|25.93|25.85|34
1583302800000|2020-03-04 06:20:00|26|25.92|26.03|25.95|26.06|25.98|25.95|25.87|7
1583303100000|2020-03-04 06:25:00|26|25.92|26.12|26.04|26.16|26.08|26|25.92|72
1583303400000|2020-03-04 06:30:00|26.11|26.03|26.12|26.04|26.2|26.12|26.07|25.99|15
1583303700000|2020-03-04 06:35:00|26.15|26.07|26.27|26.19|26.27|26.19|26.15|26.07|35
1583304000000|2020-03-04 06:40:00|26.26|26.18|26.2|26.12|26.27|26.19|26.15|26.07|20
1583304300000|2020-03-04 06:45:00|26.15|26.07|26.2|26.12|26.2|26.12|26.12|26.04|12
1583304600000|2020-03-04 06:50:00|26.21|26.13|26.2|26.12|26.25|26.17|26.17|26.09|12
1583304900000|2020-03-04 06:55:00|26.21|26.13|26.2|26.12|26.25|26.17|26.2|26.12|13
1583305200000|2020-03-04 07:00:00|26.22|26.14|25.99|25.91|26.22|26.14|25.98|25.9|104
1583305500000|2020-03-04 07:05:00|25.98|25.9|25.9|25.82|26.05|25.97|25.85|25.77|167
1583305800000|2020-03-04 07:10:00|25.92|25.84|25.87|25.79|25.95|25.87|25.82|25.74|330
1583306100000|2020-03-04 07:15:00|25.88|25.8|25.84|25.76|25.9|25.82|25.78|25.7|102
1583306400000|2020-03-04 07:20:00|25.85|25.77|26.01|25.93|26.03|25.95|25.84|25.76|109
1583306700000|2020-03-04 07:25:00|26|25.92|26.01|25.93|26.05|25.97|25.98|25.9|17
1583307000000|2020-03-04 07:30:00|26.02|25.94|26.04|25.96|26.12|26.04|25.97|25.89|111
1583307300000|2020-03-04 07:35:00|26.05|25.97|25.99|25.91|26.05|25.97|25.92|25.84|17
1583307600000|2020-03-04 07:40:00|26|25.92|25.9|25.82|26.01|25.93|25.9|25.82|42
1583307900000|2020-03-04 07:45:00|25.91|25.83|25.95|25.87|25.97|25.89|25.85|25.77|47
1583308200000|2020-03-04 07:50:00|25.96|25.88|25.9|25.82|26|25.92|25.9|25.82|48
1583308500000|2020-03-04 07:55:00|25.95|25.87|25.98|25.9|26.02|25.94|25.95|25.87|64
1583308800000|2020-03-04 08:00:00|26.02|25.94|26.17|26.09|26.19|26.11|25.98|25.9|171
1583309100000|2020-03-04 08:05:00|26.19|26.11|26.24|26.16|26.26|26.18|26.04|25.96|273
1583309400000|2020-03-04 08:10:00|26.23|26.15|26.28|26.2|26.38|26.3|26.23|26.15|306
1583309700000|2020-03-04 08:15:00|26.29|26.21|26.08|26|26.31|26.23|26.08|26|261
1583310000000|2020-03-04 08:20:00|26.11|26.03|26.17|26.09|26.22|26.14|26.02|25.94|113
1583310300000|2020-03-04 08:25:00|26.19|26.11|26.07|25.99|26.25|26.17|26.07|25.99|108
1583310600000|2020-03-04 08:30:00|26.05|25.97|25.93|25.85|26.12|26.04|25.91|25.83|190
1583310900000|2020-03-04 08:35:00|25.92|25.84|25.81|25.73|25.94|25.86|25.8|25.72|101
1583311200000|2020-03-04 08:40:00|25.8|25.72|25.88|25.8|25.99|25.91|25.8|25.72|97
1583311500000|2020-03-04 08:45:00|25.89|25.81|25.83|25.75|25.94|25.86|25.82|25.74|131
1583311800000|2020-03-04 08:50:00|25.82|25.74|25.77|25.69|25.82|25.74|25.75|25.67|40
1583312100000|2020-03-04 08:55:00|25.78|25.7|25.8|25.72|25.87|25.79|25.78|25.7|46
1583312400000|2020-03-04 09:00:00|25.78|25.7|25.72|25.64|25.8|25.72|25.67|25.59|256
1583312700000|2020-03-04 09:05:00|25.7|25.62|25.94|25.86|25.99|25.91|25.67|25.59|220
1583313000000|2020-03-04 09:10:00|25.93|25.85|25.89|25.81|25.99|25.91|25.88|25.8|70
1583313300000|2020-03-04 09:15:00|25.9|25.82|25.72|25.64|25.92|25.84|25.72|25.64|139
1583313600000|2020-03-04 09:20:00|25.68|25.6|25.69|25.61|25.77|25.69|25.67|25.59|187
1583313900000|2020-03-04 09:25:00|25.68|25.6|25.69|25.61|25.74|25.66|25.64|25.56|49
1583314200000|2020-03-04 09:30:00|25.71|25.63|25.69|25.61|25.75|25.67|25.66|25.58|174
1583314500000|2020-03-04 09:35:00|25.68|25.6|25.65|25.57|25.69|25.61|25.58|25.5|215
1583314800000|2020-03-04 09:40:00|25.66|25.58|25.63|25.55|25.69|25.61|25.53|25.45|178
1583315100000|2020-03-04 09:45:00|25.64|25.56|25.67|25.59|25.68|25.6|25.51|25.43|185
1583315400000|2020-03-04 09:50:00|25.65|25.57|25.74|25.66|25.76|25.68|25.6|25.52|149
1583315700000|2020-03-04 09:55:00|25.76|25.68|25.69|25.61|25.76|25.68|25.64|25.56|92
1583316000000|2020-03-04 10:00:00|25.7|25.62|25.73|25.65|25.81|25.73|25.69|25.61|99
1583316300000|2020-03-04 10:05:00|25.72|25.64|25.69|25.61|25.81|25.73|25.69|25.61|161
1583316600000|2020-03-04 10:10:00|25.68|25.6|25.55|25.47|25.69|25.61|25.55|25.47|110
1583316900000|2020-03-04 10:15:00|25.56|25.48|25.62|25.54|25.62|25.54|25.55|25.47|25
1583317200000|2020-03-04 10:20:00|25.61|25.53|25.59|25.51|25.62|25.54|25.54|25.46|72
1583317500000|2020-03-04 10:25:00|25.57|25.49|25.62|25.54|25.62|25.54|25.54|25.46|31
1583317800000|2020-03-04 10:30:00|25.61|25.53|25.57|25.49|25.64|25.56|25.57|25.49|51
1583318100000|2020-03-04 10:35:00|25.58|25.5|25.57|25.49|25.64|25.56|25.54|25.46|48
1583318400000|2020-03-04 10:40:00|25.55|25.47|25.57|25.49|25.62|25.54|25.52|25.44|20
1583318700000|2020-03-04 10:45:00|25.6|25.52|25.62|25.54|25.64|25.56|25.57|25.49|30
1583319000000|2020-03-04 10:50:00|25.63|25.55|25.64|25.56|25.64|25.56|25.57|25.49|52
1583319300000|2020-03-04 10:55:00|25.63|25.55|25.71|25.63|25.74|25.66|25.61|25.53|74
1583319600000|2020-03-04 11:00:00|25.72|25.64|25.69|25.61|25.74|25.66|25.64|25.56|124
1583319900000|2020-03-04 11:05:00|25.68|25.6|25.74|25.66|25.76|25.68|25.64|25.56|61
1583320200000|2020-03-04 11:10:00|25.75|25.67|25.71|25.63|25.76|25.68|25.69|25.61|118
1583320500000|2020-03-04 11:15:00|25.74|25.66|25.82|25.74|25.83|25.75|25.72|25.64|48
1583320800000|2020-03-04 11:20:00|25.81|25.73|25.69|25.61|25.82|25.74|25.69|25.61|50
1583321100000|2020-03-04 11:25:00|25.7|25.62|25.68|25.6|25.76|25.68|25.68|25.6|38
1583321400000|2020-03-04 11:30:00|25.66|25.58|25.63|25.55|25.67|25.59|25.63|25.55|165
1583321700000|2020-03-04 11:35:00|25.66|25.58|25.68|25.6|25.68|25.6|25.63|25.55|16
1583322000000|2020-03-04 11:40:00|25.66|25.58|25.64|25.56|25.68|25.6|25.54|25.46|420
1583322300000|2020-03-04 11:45:00|25.61|25.53|25.78|25.7|25.78|25.7|25.61|25.53|61
1583322600000|2020-03-04 11:50:00|25.77|25.69|25.73|25.65|25.77|25.69|25.61|25.53|48
1583322900000|2020-03-04 11:55:00|25.72|25.64|25.66|25.58|25.73|25.65|25.66|25.58|83
1583323200000|2020-03-04 12:00:00|25.68|25.6|25.78|25.7|25.85|25.77|25.66|25.58|205
1583323500000|2020-03-04 12:05:00|25.77|25.69|25.54|25.46|25.78|25.7|25.52|25.44|219
1583323800000|2020-03-04 12:10:00|25.51|25.43|25.56|25.48|25.61|25.53|25.46|25.38|228
1583324100000|2020-03-04 12:15:00|25.54|25.46|25.55|25.47|25.66|25.58|25.54|25.46|94
1583324400000|2020-03-04 12:20:00|25.54|25.46|25.54|25.46|25.59|25.51|25.49|25.41|84
1583324700000|2020-03-04 12:25:00|25.52|25.44|25.51|25.43|25.61|25.53|25.49|25.41|109
1583325000000|2020-03-04 12:30:00|25.52|25.44|25.44|25.36|25.52|25.44|25.41|25.33|108
1583325300000|2020-03-04 12:35:00|25.42|25.34|25.48|25.4|25.49|25.41|25.41|25.33|131
1583325600000|2020-03-04 12:40:00|25.46|25.38|25.51|25.43|25.61|25.53|25.46|25.38|176
1583325900000|2020-03-04 12:45:00|25.5|25.42|25.48|25.4|25.53|25.45|25.38|25.3|222
1583326200000|2020-03-04 12:50:00|25.5|25.42|25.51|25.43|25.56|25.48|25.48|25.4|48
1583326500000|2020-03-04 12:55:00|25.52|25.44|25.68|25.6|25.7|25.62|25.51|25.43|265
1583326800000|2020-03-04 13:00:00|25.66|25.58|25.72|25.64|25.74|25.66|25.63|25.55|145
1583327100000|2020-03-04 13:05:00|25.74|25.66|25.84|25.76|25.87|25.79|25.72|25.64|313
1583327400000|2020-03-04 13:10:00|25.87|25.79|25.92|25.84|25.99|25.91|25.74|25.66|251
1583327700000|2020-03-04 13:15:00|25.89|25.81|25.89|25.81|25.94|25.86|25.76|25.68|193
1583328000000|2020-03-04 13:20:00|25.9|25.82|25.77|25.69|25.94|25.86|25.73|25.65|288
1583328300000|2020-03-04 13:25:00|25.78|25.7|25.86|25.78|25.87|25.79|25.68|25.6|171
1583328600000|2020-03-04 13:30:00|25.83|25.75|25.82|25.74|25.89|25.81|25.77|25.69|142
1583328900000|2020-03-04 13:35:00|25.81|25.73|25.82|25.74|25.89|25.81|25.71|25.63|172
1583329200000|2020-03-04 13:40:00|25.81|25.73|25.75|25.67|25.84|25.76|25.75|25.67|121
1583329500000|2020-03-04 13:45:00|25.72|25.64|25.72|25.64|25.75|25.67|25.65|25.57|236
1583329800000|2020-03-04 13:50:00|25.71|25.63|25.75|25.67|25.82|25.74|25.62|25.54|276
1583330100000|2020-03-04 13:55:00|25.7|25.62|25.8|25.72|25.8|25.72|25.6|25.52|214
1583330400000|2020-03-04 14:00:00|25.78|25.7|25.92|25.84|25.94|25.86|25.77|25.69|269
1583330700000|2020-03-04 14:05:00|25.93|25.85|25.9|25.82|25.94|25.86|25.8|25.72|141
1583331000000|2020-03-04 14:10:00|25.88|25.8|25.84|25.76|25.9|25.82|25.77|25.69|175
1583331300000|2020-03-04 14:15:00|25.86|25.78|25.89|25.81|26.04|25.96|25.86|25.78|351
1583331600000|2020-03-04 14:20:00|25.92|25.84|25.93|25.85|25.97|25.89|25.84|25.76|116
1583331900000|2020-03-04 14:25:00|25.92|25.84|25.89|25.81|25.94|25.86|25.89|25.81|180
1583332200000|2020-03-04 14:30:00|25.87|25.79|25.79|25.71|25.99|25.91|25.6|25.52|2405
1583332500000|2020-03-04 14:35:00|25.77|25.69|26.26|26.18|26.4|26.32|25.77|25.69|1742
1583332800000|2020-03-04 14:40:00|26.25|26.17|26.29|26.21|26.39|26.31|26.14|26.06|988
1583333100000|2020-03-04 14:45:00|26.28|26.2|26.5|26.42|26.52|26.44|26.18|26.1|1068
1583333400000|2020-03-04 14:50:00|26.47|26.39|26.64|26.56|26.64|26.56|26.34|26.26|1023
1583333700000|2020-03-04 14:55:00|26.63|26.55|26.62|26.54|26.83|26.75|26.59|26.51|1222
1583334000000|2020-03-04 15:00:00|26.61|26.53|26.56|26.48|26.72|26.64|26.4|26.32|1431
1583334300000|2020-03-04 15:05:00|26.58|26.5|26.44|26.36|26.78|26.7|26.37|26.29|1327
1583334600000|2020-03-04 15:10:00|26.45|26.37|26.27|26.19|26.56|26.48|26.22|26.14|880
1583334900000|2020-03-04 15:15:00|26.29|26.21|26.08|26|26.34|26.26|26.06|25.98|1055
1583335200000|2020-03-04 15:20:00|26.11|26.03|26.07|25.99|26.23|26.15|25.96|25.88|839
1583335500000|2020-03-04 15:25:00|26.03|25.95|26.07|25.99|26.18|26.1|25.96|25.88|581
1583335800000|2020-03-04 15:30:00|26.06|25.98|26.32|26.24|26.37|26.29|26.03|25.95|490
1583336100000|2020-03-04 15:35:00|26.3|26.22|26.35|26.27|26.42|26.34|26.18|26.1|680
1583336400000|2020-03-04 15:40:00|26.33|26.25|26.2|26.12|26.49|26.41|26.2|26.12|1289
1583336700000|2020-03-04 15:45:00|26.21|26.13|26.15|26.07|26.32|26.24|26.14|26.06|1126
1583337000000|2020-03-04 15:50:00|26.13|26.05|26.27|26.19|26.3|26.22|26.03|25.95|861
1583337300000|2020-03-04 15:55:00|26.25|26.17|26.32|26.24|26.44|26.36|26.23|26.15|626
1583337600000|2020-03-04 16:00:00|26.3|26.22|26.3|26.22|26.32|26.24|26.12|26.04|883
1583337900000|2020-03-04 16:05:00|26.32|26.24|26.17|26.09|26.35|26.27|26.1|26.02|752
1583338200000|2020-03-04 16:10:00|26.2|26.12|25.99|25.91|26.2|26.12|25.98|25.9|1252
1583338500000|2020-03-04 16:15:00|25.98|25.9|25.95|25.87|26.15|26.07|25.93|25.85|494
1583338800000|2020-03-04 16:20:00|25.94|25.86|25.93|25.85|26.1|26.02|25.88|25.8|1299
1583339100000|2020-03-04 16:25:00|25.91|25.83|25.78|25.7|25.98|25.9|25.78|25.7|591
1583339400000|2020-03-04 16:30:00|25.76|25.68|25.76|25.68|25.93|25.85|25.73|25.65|916
1583339700000|2020-03-04 16:35:00|25.75|25.67|25.87|25.79|25.98|25.9|25.73|25.65|1129
1583340000000|2020-03-04 16:40:00|25.89|25.81|25.89|25.81|26.12|26.04|25.82|25.74|823
1583340300000|2020-03-04 16:45:00|25.87|25.79|26.09|26.01|26.12|26.04|25.8|25.72|523
1583340600000|2020-03-04 16:50:00|26.06|25.98|26.02|25.94|26.06|25.98|25.87|25.79|595
1583340900000|2020-03-04 16:55:00|25.99|25.91|25.96|25.88|26.06|25.98|25.83|25.75|562
1583341200000|2020-03-04 17:00:00|25.95|25.87|25.78|25.7|25.95|25.87|25.76|25.68|722
1583341500000|2020-03-04 17:05:00|25.76|25.68|25.78|25.7|25.87|25.79|25.71|25.63|368
1583341800000|2020-03-04 17:10:00|25.77|25.69|25.67|25.59|25.83|25.75|25.66|25.58|631
1583342100000|2020-03-04 17:15:00|25.66|25.58|25.64|25.56|25.71|25.63|25.54|25.46|744
1583342400000|2020-03-04 17:20:00|25.62|25.54|25.61|25.53|25.74|25.66|25.57|25.49|865
1583342700000|2020-03-04 17:25:00|25.59|25.51|25.49|25.41|25.69|25.61|25.44|25.36|575
1583343000000|2020-03-04 17:30:00|25.48|25.4|25.53|25.45|25.59|25.51|25.44|25.36|920
1583343300000|2020-03-04 17:35:00|25.52|25.44|25.69|25.61|25.71|25.63|25.49|25.41|651
1583343600000|2020-03-04 17:40:00|25.67|25.59|25.74|25.66|25.83|25.75|25.66|25.58|508
1583343900000|2020-03-04 17:45:00|25.75|25.67|25.59|25.51|25.76|25.68|25.57|25.49|741
1583344200000|2020-03-04 17:50:00|25.61|25.53|25.54|25.46|25.61|25.53|25.54|25.46|556
1583344500000|2020-03-04 17:55:00|25.56|25.48|25.45|25.37|25.59|25.51|25.45|25.37|850
1583344800000|2020-03-04 18:00:00|25.43|25.35|25.35|25.27|25.47|25.39|25.35|25.27|502
1583345100000|2020-03-04 18:05:00|25.3|25.22|25.32|25.24|25.32|25.24|25.17|25.09|1162
1583345400000|2020-03-04 18:10:00|25.35|25.27|25.27|25.19|25.4|25.32|25.25|25.17|605
1583345700000|2020-03-04 18:15:00|25.25|25.17|25.27|25.19|25.35|25.27|25.25|25.17|512
1583346000000|2020-03-04 18:20:00|25.26|25.18|25.3|25.22|25.32|25.24|25.25|25.17|432
1583346300000|2020-03-04 18:25:00|25.32|25.24|25.42|25.34|25.47|25.39|25.29|25.21|622
1583346600000|2020-03-04 18:30:00|25.39|25.31|25.32|25.24|25.41|25.33|25.32|25.24|399
1583346900000|2020-03-04 18:35:00|25.34|25.26|25.52|25.44|25.57|25.49|25.3|25.22|623
1583347200000|2020-03-04 18:40:00|25.53|25.45|25.49|25.41|25.6|25.52|25.49|25.41|823
1583347500000|2020-03-04 18:45:00|25.52|25.44|25.49|25.41|25.6|25.52|25.44|25.36|814
1583347800000|2020-03-04 18:50:00|25.48|25.4|25.4|25.32|25.49|25.41|25.37|25.29|608
1583348100000|2020-03-04 18:55:00|25.42|25.34|25.59|25.51|25.66|25.58|25.42|25.34|543
1583348400000|2020-03-04 19:00:00|25.56|25.48|25.76|25.68|25.78|25.7|25.47|25.39|817
1583348700000|2020-03-04 19:05:00|25.78|25.7|25.74|25.66|25.83|25.75|25.69|25.61|742
1583349000000|2020-03-04 19:10:00|25.71|25.63|25.74|25.66|25.81|25.73|25.65|25.57|750
1583349300000|2020-03-04 19:15:00|25.72|25.64|25.58|25.5|25.74|25.66|25.56|25.48|488
1583349600000|2020-03-04 19:20:00|25.56|25.48|25.61|25.53|25.68|25.6|25.54|25.46|318
1583349900000|2020-03-04 19:25:00|25.58|25.5|25.58|25.5|25.61|25.53|25.46|25.38|409
1583350200000|2020-03-04 19:30:00|25.57|25.49|25.67|25.59|25.68|25.6|25.51|25.43|359
1583350500000|2020-03-04 19:35:00|25.66|25.58|25.78|25.7|25.81|25.73|25.61|25.53|603
1583350800000|2020-03-04 19:40:00|25.76|25.68|25.8|25.72|25.84|25.76|25.71|25.63|474
1583351100000|2020-03-04 19:45:00|25.79|25.71|25.93|25.85|25.95|25.87|25.78|25.7|528
1583351400000|2020-03-04 19:50:00|25.91|25.83|26|25.92|26.1|26.02|25.88|25.8|666
1583351700000|2020-03-04 19:55:00|26.02|25.94|25.94|25.86|26.02|25.94|25.85|25.77|552
1583352000000|2020-03-04 20:00:00|25.95|25.87|25.85|25.77|25.97|25.89|25.85|25.77|317
1583352300000|2020-03-04 20:05:00|25.88|25.8|25.89|25.81|25.95|25.87|25.8|25.72|456
1583352600000|2020-03-04 20:10:00|25.87|25.79|25.73|25.65|25.9|25.82|25.61|25.53|1066
1583352900000|2020-03-04 20:15:00|25.71|25.63|25.78|25.7|25.83|25.75|25.71|25.63|541
1583353200000|2020-03-04 20:20:00|25.76|25.68|25.64|25.56|25.83|25.75|25.57|25.49|495
1583353500000|2020-03-04 20:25:00|25.61|25.53|25.57|25.49|25.69|25.61|25.57|25.49|415
1583353800000|2020-03-04 20:30:00|25.54|25.46|25.49|25.41|25.61|25.53|25.47|25.39|1127
1583354100000|2020-03-04 20:35:00|25.5|25.42|25.44|25.36|25.56|25.48|25.42|25.34|1241
1583354400000|2020-03-04 20:40:00|25.46|25.38|25.66|25.58|25.66|25.58|25.46|25.38|887
1583354700000|2020-03-04 20:45:00|25.64|25.56|25.68|25.6|25.75|25.67|25.59|25.51|953
1583355000000|2020-03-04 20:50:00|25.66|25.58|25.64|25.56|25.71|25.63|25.56|25.48|980
1583355300000|2020-03-04 20:55:00|25.66|25.58|25.58|25.5|25.68|25.6|25.56|25.48|953
1583355600000|2020-03-04 21:00:00|25.6|25.52|25.73|25.65|25.78|25.7|25.56|25.48|1707
1583355900000|2020-03-04 21:05:00|25.71|25.63|25.81|25.73|25.81|25.73|25.71|25.63|1166
1583356200000|2020-03-04 21:10:00|25.82|25.74|25.88|25.8|25.88|25.8|25.78|25.7|1110
1583357400000|2020-03-04 21:30:00|25.93|25.85|25.93|25.85|25.93|25.85|25.85|25.77|515
1583357700000|2020-03-04 21:35:00|25.94|25.86|25.9|25.82|25.95|25.87|25.88|25.8|255
1583358000000|2020-03-04 21:40:00|25.91|25.83|25.9|25.82|25.93|25.85|25.9|25.82|64
1583358300000|2020-03-04 21:45:00|25.91|25.83|25.9|25.82|25.91|25.83|25.85|25.77|114
1583358600000|2020-03-04 21:50:00|25.92|25.84|25.92|25.84|25.97|25.89|25.9|25.82|137
1583358900000|2020-03-04 21:55:00|25.91|25.83|25.92|25.84|25.95|25.87|25.9|25.82|131
1583362800000|2020-03-04 23:00:00|25.88|25.8|25.89|25.81|25.96|25.88|25.78|25.7|137
1583363100000|2020-03-04 23:05:00|25.88|25.8|26.02|25.94|26.02|25.94|25.88|25.8|65
1583363400000|2020-03-04 23:10:00|26.07|25.99|26.06|25.98|26.12|26.04|26|25.92|135
1583363700000|2020-03-04 23:15:00|26.07|25.99|26.01|25.93|26.07|25.99|26|25.92|43
1583364000000|2020-03-04 23:20:00|26.02|25.94|26.05|25.97|26.09|26.01|26|25.92|76
1583364300000|2020-03-04 23:25:00|26.08|26|26.11|26.03|26.11|26.03|26.07|25.99|24
1583364600000|2020-03-04 23:30:00|26.1|26.02|26.18|26.1|26.18|26.1|26.02|25.94|179
1583364900000|2020-03-04 23:35:00|26.16|26.08|26.16|26.08|26.17|26.09|26.09|26.01|144
1583365200000|2020-03-04 23:40:00|26.17|26.09|26.16|26.08|26.2|26.12|26.15|26.07|7
1583365500000|2020-03-04 23:45:00|26.15|26.07|26.16|26.08|26.23|26.15|26.11|26.03|128
1583365800000|2020-03-04 23:50:00|26.15|26.07|26.13|26.05|26.18|26.1|26.11|26.03|110
1583366100000|2020-03-04 23:55:00|26.14|26.06|26.11|26.03|26.14|26.06|26.08|26|20
1583366400000|2020-03-05 00:00:00|26.12|26.04|26.23|26.15|26.25|26.17|26.11|26.03|119
1583366700000|2020-03-05 00:05:00|26.25|26.17|26.26|26.18|26.3|26.22|26.22|26.14|121
1583367000000|2020-03-05 00:10:00|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|63
1583367300000|2020-03-05 00:15:00|26.29|26.21|26.25|26.17|26.3|26.22|26.25|26.17|127
1583367600000|2020-03-05 00:20:00|26.23|26.15|26.32|26.24|26.32|26.24|26.23|26.15|97
1583367900000|2020-03-05 00:25:00|26.31|26.23|26.18|26.1|26.31|26.23|26.16|26.08|200
1583368200000|2020-03-05 00:30:00|26.21|26.13|26.16|26.08|26.26|26.18|26.13|26.05|56
1583368500000|2020-03-05 00:35:00|26.17|26.09|26.11|26.03|26.18|26.1|26.06|25.98|79
1583368800000|2020-03-05 00:40:00|26.09|26.01|26.06|25.98|26.13|26.05|26.01|25.93|49
1583369100000|2020-03-05 00:45:00|26.02|25.94|26.1|26.02|26.13|26.05|26.02|25.94|90
1583369400000|2020-03-05 00:50:00|26.13|26.05|26.25|26.17|26.27|26.19|26.1|26.02|152
1583369700000|2020-03-05 00:55:00|26.24|26.16|26.25|26.17|26.27|26.19|26.18|26.1|64
1583370000000|2020-03-05 01:00:00|26.23|26.15|26.15|26.07|26.25|26.17|26.1|26.02|148
1583370300000|2020-03-05 01:05:00|26.13|26.05|26.27|26.19|26.32|26.24|26.13|26.05|105
1583370600000|2020-03-05 01:10:00|26.25|26.17|26.32|26.24|26.32|26.24|26.23|26.15|24
1583370900000|2020-03-05 01:15:00|26.31|26.23|26.35|26.27|26.39|26.31|26.27|26.19|63
1583371200000|2020-03-05 01:20:00|26.34|26.26|26.34|26.26|26.34|26.26|26.27|26.19|79
1583371500000|2020-03-05 01:25:00|26.37|26.29|26.31|26.23|26.39|26.31|26.29|26.21|115
1583371800000|2020-03-05 01:30:00|26.29|26.21|26.37|26.29|26.39|26.31|26.29|26.21|48
1583372100000|2020-03-05 01:35:00|26.35|26.27|26.32|26.24|26.37|26.29|26.27|26.19|41
1583372400000|2020-03-05 01:40:00|26.31|26.23|26.39|26.31|26.39|26.31|26.31|26.23|43
1583372700000|2020-03-05 01:45:00|26.44|26.36|26.51|26.43|26.53|26.45|26.44|26.36|97
1583373000000|2020-03-05 01:50:00|26.49|26.41|26.46|26.38|26.53|26.45|26.46|26.38|65
1583373300000|2020-03-05 01:55:00|26.47|26.39|26.51|26.43|26.51|26.43|26.46|26.38|36
1583373600000|2020-03-05 02:00:00|26.5|26.42|26.51|26.43|26.53|26.45|26.48|26.4|96
1583373900000|2020-03-05 02:05:00|26.52|26.44|26.6|26.52|26.63|26.55|26.51|26.43|51
1583374200000|2020-03-05 02:10:00|26.63|26.55|26.63|26.55|26.65|26.57|26.61|26.53|111
1583374500000|2020-03-05 02:15:00|26.64|26.56|26.69|26.61|26.7|26.62|26.63|26.55|93
1583374800000|2020-03-05 02:20:00|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|23
1583375100000|2020-03-05 02:25:00|26.68|26.6|26.61|26.53|26.7|26.62|26.6|26.52|100
1583375400000|2020-03-05 02:30:00|26.6|26.52|26.53|26.45|26.63|26.55|26.53|26.45|121
1583375700000|2020-03-05 02:35:00|26.54|26.46|26.57|26.49|26.57|26.49|26.53|26.45|23
1583376000000|2020-03-05 02:40:00|26.56|26.48|26.52|26.44|26.62|26.54|26.5|26.42|17
1583376300000|2020-03-05 02:45:00|26.53|26.45|26.37|26.29|26.53|26.45|26.37|26.29|64
1583376600000|2020-03-05 02:50:00|26.36|26.28|26.5|26.42|26.5|26.42|26.36|26.28|41
1583376900000|2020-03-05 02:55:00|26.49|26.41|26.41|26.33|26.55|26.47|26.41|26.33|42
1583377200000|2020-03-05 03:00:00|26.39|26.31|26.5|26.42|26.5|26.42|26.37|26.29|57
1583377500000|2020-03-05 03:05:00|26.55|26.47|26.62|26.54|26.62|26.54|26.5|26.42|120
1583377800000|2020-03-05 03:10:00|26.64|26.56|26.62|26.54|26.64|26.56|26.6|26.52|65
1583378100000|2020-03-05 03:15:00|26.63|26.55|26.62|26.54|26.64|26.56|26.57|26.49|35
1583378400000|2020-03-05 03:20:00|26.63|26.55|26.62|26.54|26.67|26.59|26.55|26.47|55
1583378700000|2020-03-05 03:25:00|26.64|26.56|26.62|26.54|26.67|26.59|26.62|26.54|50
1583379000000|2020-03-05 03:30:00|26.64|26.56|26.69|26.61|26.69|26.61|26.62|26.54|41
1583379300000|2020-03-05 03:35:00|26.71|26.63|26.7|26.62|26.76|26.68|26.69|26.61|115
1583379600000|2020-03-05 03:40:00|26.69|26.61|26.76|26.68|26.81|26.73|26.69|26.61|60
1583379900000|2020-03-05 03:45:00|26.77|26.69|26.81|26.73|26.83|26.75|26.76|26.68|52
1583380200000|2020-03-05 03:50:00|26.82|26.74|26.76|26.68|26.82|26.74|26.76|26.68|23
1583380500000|2020-03-05 03:55:00|26.77|26.69|26.81|26.73|26.81|26.73|26.74|26.66|47
1583380800000|2020-03-05 04:00:00|26.8|26.72|26.67|26.59|26.81|26.73|26.67|26.59|25
1583381100000|2020-03-05 04:05:00|26.69|26.61|26.67|26.59|26.72|26.64|26.67|26.59|8
1583381400000|2020-03-05 04:10:00|26.68|26.6|26.74|26.66|26.74|26.66|26.68|26.6|9
1583381700000|2020-03-05 04:15:00|26.73|26.65|26.79|26.71|26.81|26.73|26.73|26.65|8
1583382000000|2020-03-05 04:20:00|26.77|26.69|26.69|26.61|26.77|26.69|26.67|26.59|44
1583382300000|2020-03-05 04:25:00|26.68|26.6|26.69|26.61|26.72|26.64|26.67|26.59|15
1583382600000|2020-03-05 04:30:00|26.7|26.62|26.72|26.64|26.72|26.64|26.67|26.59|10
1583382900000|2020-03-05 04:35:00|26.74|26.66|26.69|26.61|26.74|26.66|26.66|26.58|24
1583383200000|2020-03-05 04:40:00|26.71|26.63|26.76|26.68|26.8|26.72|26.7|26.62|16
1583383500000|2020-03-05 04:45:00|26.77|26.69|26.69|26.61|26.77|26.69|26.69|26.61|44
1583383800000|2020-03-05 04:50:00|26.68|26.6|26.66|26.58|26.73|26.65|26.66|26.58|42
1583384100000|2020-03-05 04:55:00|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|4
1583384400000|2020-03-05 05:00:00|26.66|26.58|26.63|26.55|26.68|26.6|26.61|26.53|78
1583384700000|2020-03-05 05:05:00|26.61|26.53|26.61|26.53|26.66|26.58|26.61|26.53|40
1583385000000|2020-03-05 05:10:00|26.62|26.54|26.54|26.46|26.63|26.55|26.5|26.42|82
1583385300000|2020-03-05 05:15:00|26.53|26.45|26.56|26.48|26.61|26.53|26.52|26.44|28
1583385600000|2020-03-05 05:20:00|26.59|26.51|26.59|26.51|26.61|26.53|26.56|26.48|8
1583385900000|2020-03-05 05:25:00|26.61|26.53|26.54|26.46|26.61|26.53|26.53|26.45|39
1583386200000|2020-03-05 05:30:00|26.55|26.47|26.45|26.37|26.59|26.51|26.45|26.37|128
1583386500000|2020-03-05 05:35:00|26.46|26.38|26.4|26.32|26.47|26.39|26.4|26.32|87
1583386800000|2020-03-05 05:40:00|26.41|26.33|26.47|26.39|26.47|26.39|26.4|26.32|57
1583387100000|2020-03-05 05:45:00|26.46|26.38|26.41|26.33|26.47|26.39|26.41|26.33|28
1583387400000|2020-03-05 05:50:00|26.42|26.34|26.4|26.32|26.45|26.37|26.4|26.32|22
1583387700000|2020-03-05 05:55:00|26.39|26.31|26.42|26.34|26.43|26.35|26.32|26.24|116
1583388000000|2020-03-05 06:00:00|26.43|26.35|26.47|26.39|26.49|26.41|26.42|26.34|36
1583388300000|2020-03-05 06:05:00|26.49|26.41|26.49|26.41|26.49|26.41|26.42|26.34|30
1583388600000|2020-03-05 06:10:00|26.5|26.42|26.56|26.48|26.56|26.48|26.49|26.41|100
1583388900000|2020-03-05 06:15:00|26.58|26.5|26.49|26.41|26.61|26.53|26.49|26.41|57
1583389200000|2020-03-05 06:20:00|26.5|26.42|26.56|26.48|26.58|26.5|26.5|26.42|34
1583389500000|2020-03-05 06:25:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|26
1583389800000|2020-03-05 06:30:00|26.57|26.49|26.48|26.4|26.63|26.55|26.47|26.39|68
1583390100000|2020-03-05 06:35:00|26.47|26.39|26.51|26.43|26.53|26.45|26.43|26.35|67
1583390400000|2020-03-05 06:40:00|26.49|26.41|26.45|26.37|26.51|26.43|26.44|26.36|12
1583390700000|2020-03-05 06:45:00|26.48|26.4|26.51|26.43|26.54|26.46|26.45|26.37|42
1583391000000|2020-03-05 06:50:00|26.5|26.42|26.51|26.43|26.58|26.5|26.48|26.4|36
1583391300000|2020-03-05 06:55:00|26.52|26.44|26.6|26.52|26.62|26.54|26.52|26.44|21
1583391600000|2020-03-05 07:00:00|26.62|26.54|26.64|26.56|26.72|26.64|26.61|26.53|90
1583391900000|2020-03-05 07:05:00|26.66|26.58|26.79|26.71|26.79|26.71|26.66|26.58|64
1583392200000|2020-03-05 07:10:00|26.82|26.74|26.84|26.76|26.89|26.81|26.82|26.74|112
1583392500000|2020-03-05 07:15:00|26.85|26.77|26.81|26.73|26.87|26.79|26.79|26.71|89
1583392800000|2020-03-05 07:20:00|26.8|26.72|26.72|26.64|26.8|26.72|26.67|26.59|119
1583393100000|2020-03-05 07:25:00|26.73|26.65|26.78|26.7|26.79|26.71|26.72|26.64|42
1583393400000|2020-03-05 07:30:00|26.79|26.71|26.72|26.64|26.84|26.76|26.72|26.64|40
1583393700000|2020-03-05 07:35:00|26.71|26.63|26.6|26.52|26.72|26.64|26.55|26.47|179
1583394000000|2020-03-05 07:40:00|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|24
1583394300000|2020-03-05 07:45:00|26.62|26.54|26.65|26.57|26.67|26.59|26.54|26.46|77
1583394600000|2020-03-05 07:50:00|26.64|26.56|26.55|26.47|26.64|26.56|26.55|26.47|110
1583394900000|2020-03-05 07:55:00|26.56|26.48|26.5|26.42|26.62|26.54|26.5|26.42|186
1583395200000|2020-03-05 08:00:00|26.48|26.4|26.67|26.59|26.68|26.6|26.48|26.4|221
1583395500000|2020-03-05 08:05:00|26.65|26.57|26.5|26.42|26.69|26.61|26.5|26.42|103
1583395800000|2020-03-05 08:10:00|26.51|26.43|26.59|26.51|26.63|26.55|26.5|26.42|21
1583396100000|2020-03-05 08:15:00|26.58|26.5|26.65|26.57|26.68|26.6|26.52|26.44|57
1583396400000|2020-03-05 08:20:00|26.64|26.56|26.69|26.61|26.76|26.68|26.64|26.56|115
1583396700000|2020-03-05 08:25:00|26.7|26.62|26.69|26.61|26.74|26.66|26.62|26.54|87
1583397000000|2020-03-05 08:30:00|26.7|26.62|26.75|26.67|26.81|26.73|26.68|26.6|81
1583397300000|2020-03-05 08:35:00|26.76|26.68|26.84|26.76|26.86|26.78|26.7|26.62|76
1583397600000|2020-03-05 08:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.77|26.69|27
1583397900000|2020-03-05 08:45:00|26.85|26.77|26.84|26.76|26.86|26.78|26.79|26.71|76
1583398200000|2020-03-05 08:50:00|26.82|26.74|26.65|26.57|26.86|26.78|26.64|26.56|69
1583398500000|2020-03-05 08:55:00|26.67|26.59|26.86|26.78|26.86|26.78|26.65|26.57|60
1583398800000|2020-03-05 09:00:00|26.85|26.77|26.85|26.77|26.92|26.84|26.79|26.71|173
1583399100000|2020-03-05 09:05:00|26.86|26.78|26.98|26.9|27|26.92|26.86|26.78|138
1583399400000|2020-03-05 09:10:00|26.97|26.89|26.94|26.86|26.98|26.9|26.93|26.85|33
1583399700000|2020-03-05 09:15:00|26.93|26.85|26.85|26.77|26.98|26.9|26.84|26.76|74
1583400000000|2020-03-05 09:20:00|26.89|26.81|26.91|26.83|26.98|26.9|26.84|26.76|53
1583400300000|2020-03-05 09:25:00|26.92|26.84|27.02|26.94|27.02|26.94|26.92|26.84|151
1583400600000|2020-03-05 09:30:00|27|26.92|27.03|26.95|27.04|26.96|26.99|26.91|126
1583400900000|2020-03-05 09:35:00|27.02|26.94|26.95|26.87|27.03|26.95|26.85|26.77|99
1583401200000|2020-03-05 09:40:00|26.96|26.88|27.02|26.94|27.04|26.96|26.96|26.88|86
1583401500000|2020-03-05 09:45:00|27.01|26.93|26.95|26.87|27.02|26.94|26.83|26.75|261
1583401800000|2020-03-05 09:50:00|26.97|26.89|26.96|26.88|27.02|26.94|26.9|26.82|148
1583402100000|2020-03-05 09:55:00|26.97|26.89|27|26.92|27.04|26.96|26.95|26.87|120
1583402400000|2020-03-05 10:00:00|27.01|26.93|26.89|26.81|27.09|27.01|26.89|26.81|210
1583402700000|2020-03-05 10:05:00|26.88|26.8|27.12|27.04|27.16|27.08|26.88|26.8|273
1583403000000|2020-03-05 10:10:00|27.11|27.03|27.24|27.16|27.24|27.16|27.09|27.01|140
1583403300000|2020-03-05 10:15:00|27.23|27.15|27.31|27.23|27.33|27.25|27.21|27.13|202
1583403600000|2020-03-05 10:20:00|27.33|27.25|27.38|27.3|27.4|27.32|27.28|27.2|193
1583403900000|2020-03-05 10:25:00|27.4|27.32|27.4|27.32|27.47|27.39|27.33|27.25|229
1583404200000|2020-03-05 10:30:00|27.39|27.31|27.33|27.25|27.4|27.32|27.31|27.23|143
1583404500000|2020-03-05 10:35:00|27.35|27.27|27.38|27.3|27.38|27.3|27.31|27.23|42
1583404800000|2020-03-05 10:40:00|27.39|27.31|27.45|27.37|27.5|27.42|27.38|27.3|128
1583405100000|2020-03-05 10:45:00|27.46|27.38|27.33|27.25|27.47|27.39|27.29|27.21|160
1583405400000|2020-03-05 10:50:00|27.31|27.23|27.47|27.39|27.5|27.42|27.26|27.18|102
1583405700000|2020-03-05 10:55:00|27.49|27.41|27.52|27.44|27.59|27.51|27.45|27.37|141
1583406000000|2020-03-05 11:00:00|27.51|27.43|27.34|27.26|27.51|27.43|27.28|27.2|161
1583406300000|2020-03-05 11:05:00|27.35|27.27|27.31|27.23|27.42|27.34|27.31|27.23|145
1583406600000|2020-03-05 11:10:00|27.32|27.24|27.33|27.25|27.36|27.28|27.22|27.14|286
1583406900000|2020-03-05 11:15:00|27.35|27.27|27.41|27.33|27.43|27.35|27.29|27.21|89
1583407200000|2020-03-05 11:20:00|27.43|27.35|27.53|27.45|27.58|27.5|27.36|27.28|193
1583407500000|2020-03-05 11:25:00|27.52|27.44|27.67|27.59|27.72|27.64|27.51|27.43|181
1583407800000|2020-03-05 11:30:00|27.66|27.58|27.82|27.74|27.87|27.79|27.65|27.57|376
1583408100000|2020-03-05 11:35:00|27.81|27.73|27.73|27.65|27.86|27.78|27.65|27.57|356
1583408400000|2020-03-05 11:40:00|27.7|27.62|27.58|27.5|27.73|27.65|27.58|27.5|595
1583408700000|2020-03-05 11:45:00|27.59|27.51|27.58|27.5|27.65|27.57|27.53|27.45|441
1583409000000|2020-03-05 11:50:00|27.59|27.51|27.65|27.57|27.7|27.62|27.51|27.43|180
1583409300000|2020-03-05 11:55:00|27.63|27.55|27.59|27.51|27.65|27.57|27.56|27.48|213
1583409600000|2020-03-05 12:00:00|27.58|27.5|27.59|27.51|27.64|27.56|27.5|27.42|348
1583409900000|2020-03-05 12:05:00|27.58|27.5|27.55|27.47|27.58|27.5|27.46|27.38|115
1583410200000|2020-03-05 12:10:00|27.52|27.44|27.51|27.43|27.64|27.56|27.5|27.42|216
1583410500000|2020-03-05 12:15:00|27.52|27.44|27.52|27.44|27.52|27.44|27.45|27.37|208
1583410800000|2020-03-05 12:20:00|27.51|27.43|27.44|27.36|27.52|27.44|27.44|27.36|84
1583411100000|2020-03-05 12:25:00|27.45|27.37|27.35|27.27|27.47|27.39|27.33|27.25|190
1583411400000|2020-03-05 12:30:00|27.34|27.26|27.49|27.41|27.52|27.44|27.28|27.2|392
1583411700000|2020-03-05 12:35:00|27.48|27.4|27.51|27.43|27.56|27.48|27.47|27.39|156
1583412000000|2020-03-05 12:40:00|27.52|27.44|27.4|27.32|27.54|27.46|27.35|27.27|319
1583412300000|2020-03-05 12:45:00|27.38|27.3|27.45|27.37|27.47|27.39|27.35|27.27|235
1583412600000|2020-03-05 12:50:00|27.47|27.39|27.42|27.34|27.54|27.46|27.42|27.34|201
1583412900000|2020-03-05 12:55:00|27.4|27.32|27.54|27.46|27.54|27.46|27.38|27.3|277
1583413200000|2020-03-05 13:00:00|27.52|27.44|27.58|27.5|27.63|27.55|27.49|27.41|262
1583413500000|2020-03-05 13:05:00|27.61|27.53|27.59|27.51|27.63|27.55|27.56|27.48|164
1583413800000|2020-03-05 13:10:00|27.61|27.53|27.49|27.41|27.61|27.53|27.4|27.32|767
1583414100000|2020-03-05 13:15:00|27.48|27.4|27.63|27.55|27.63|27.55|27.47|27.39|237
1583414400000|2020-03-05 13:20:00|27.65|27.57|27.78|27.7|27.81|27.73|27.63|27.55|1229
1583414700000|2020-03-05 13:25:00|27.79|27.71|27.83|27.75|27.83|27.75|27.71|27.63|1296
1583415000000|2020-03-05 13:30:00|27.81|27.73|27.8|27.72|27.88|27.8|27.73|27.65|418
1583415300000|2020-03-05 13:35:00|27.83|27.75|27.75|27.67|27.83|27.75|27.69|27.61|270
1583415600000|2020-03-05 13:40:00|27.76|27.68|27.76|27.68|27.83|27.75|27.71|27.63|348
1583415900000|2020-03-05 13:45:00|27.78|27.7|27.73|27.65|27.78|27.7|27.58|27.5|502
1583416200000|2020-03-05 13:50:00|27.74|27.66|27.77|27.69|27.8|27.72|27.67|27.59|190
1583416500000|2020-03-05 13:55:00|27.78|27.7|27.67|27.59|27.79|27.71|27.67|27.59|157
1583416800000|2020-03-05 14:00:00|27.69|27.61|27.81|27.73|27.81|27.73|27.69|27.61|223
1583417100000|2020-03-05 14:05:00|27.83|27.75|27.88|27.8|27.93|27.85|27.81|27.73|428
1583417400000|2020-03-05 14:10:00|27.9|27.82|27.91|27.83|27.96|27.88|27.86|27.78|207
1583417700000|2020-03-05 14:15:00|27.92|27.84|28.09|28.01|28.1|28.02|27.91|27.83|288
1583418000000|2020-03-05 14:20:00|28.08|28|27.89|27.81|28.08|28|27.89|27.81|274
1583418300000|2020-03-05 14:25:00|27.9|27.82|27.75|27.67|27.91|27.83|27.75|27.67|575
1583418600000|2020-03-05 14:30:00|27.77|27.69|27.69|27.61|27.93|27.85|27.65|27.57|2213
1583418900000|2020-03-05 14:35:00|27.67|27.59|27.78|27.7|27.78|27.7|27.57|27.49|1932
1583419200000|2020-03-05 14:40:00|27.77|27.69|27.74|27.66|27.93|27.85|27.61|27.53|1668
1583419500000|2020-03-05 14:45:00|27.75|27.67|27.76|27.68|27.91|27.83|27.69|27.61|1640
1583419800000|2020-03-05 14:50:00|27.74|27.66|27.91|27.83|27.93|27.85|27.67|27.59|1502
1583420100000|2020-03-05 14:55:00|27.93|27.85|27.88|27.8|28.12|28.04|27.88|27.8|1127
1583420400000|2020-03-05 15:00:00|27.9|27.82|28.09|28.01|28.09|28.01|27.9|27.82|1295
1583420700000|2020-03-05 15:05:00|28.12|28.04|28.05|27.97|28.14|28.06|28|27.92|611
1583421000000|2020-03-05 15:10:00|28.06|27.98|27.71|27.63|28.07|27.99|27.71|27.63|993
1583421300000|2020-03-05 15:15:00|27.74|27.66|27.64|27.56|27.83|27.75|27.6|27.52|692
1583421600000|2020-03-05 15:20:00|27.62|27.54|27.5|27.42|27.69|27.61|27.43|27.35|1194
1583421900000|2020-03-05 15:25:00|27.52|27.44|27.69|27.61|27.69|27.61|27.52|27.44|654
1583422200000|2020-03-05 15:30:00|27.7|27.62|27.69|27.61|27.76|27.68|27.57|27.49|1324
1583422500000|2020-03-05 15:35:00|27.71|27.63|27.83|27.75|27.88|27.8|27.71|27.63|558
1583422800000|2020-03-05 15:40:00|27.81|27.73|27.81|27.73|27.83|27.75|27.61|27.53|567
1583423100000|2020-03-05 15:45:00|27.82|27.74|27.59|27.51|27.86|27.78|27.52|27.44|861
1583423400000|2020-03-05 15:50:00|27.64|27.56|27.54|27.46|27.69|27.61|27.52|27.44|641
1583423700000|2020-03-05 15:55:00|27.56|27.48|27.69|27.61|27.69|27.61|27.53|27.45|494
1583424000000|2020-03-05 16:00:00|27.73|27.65|27.48|27.4|27.74|27.66|27.43|27.35|1111
1583424300000|2020-03-05 16:05:00|27.43|27.35|27.36|27.28|27.5|27.42|27.34|27.26|464
1583424600000|2020-03-05 16:10:00|27.38|27.3|27.24|27.16|27.45|27.37|27.21|27.13|1000
1583424900000|2020-03-05 16:15:00|27.26|27.18|27.22|27.14|27.29|27.21|27.17|27.09|873
1583425200000|2020-03-05 16:20:00|27.24|27.16|27.41|27.33|27.43|27.35|27.22|27.14|724
1583425500000|2020-03-05 16:25:00|27.43|27.35|27.34|27.26|27.43|27.35|27.15|27.07|1098
1583425800000|2020-03-05 16:30:00|27.31|27.23|27.53|27.45|27.53|27.45|27.27|27.19|650
1583426100000|2020-03-05 16:35:00|27.55|27.47|27.67|27.59|27.69|27.61|27.53|27.45|815
1583426400000|2020-03-05 16:40:00|27.65|27.57|27.78|27.7|27.83|27.75|27.62|27.54|1030
1583426700000|2020-03-05 16:45:00|27.8|27.72|27.76|27.68|27.83|27.75|27.65|27.57|892
1583427000000|2020-03-05 16:50:00|27.75|27.67|27.85|27.77|27.91|27.83|27.7|27.62|620
1583427300000|2020-03-05 16:55:00|27.86|27.78|27.98|27.9|28.04|27.96|27.85|27.77|671
1583427600000|2020-03-05 17:00:00|27.97|27.89|28.04|27.96|28.09|28.01|27.9|27.82|601
1583427900000|2020-03-05 17:05:00|28.06|27.98|28.18|28.1|28.25|28.17|28.04|27.96|1141
1583428200000|2020-03-05 17:10:00|28.19|28.11|28.2|28.12|28.25|28.17|28.11|28.03|793
1583428500000|2020-03-05 17:15:00|28.23|28.15|28.27|28.19|28.32|28.24|28.13|28.05|1001
1583428800000|2020-03-05 17:20:00|28.25|28.17|28.37|28.29|28.37|28.29|28.18|28.1|899
1583429100000|2020-03-05 17:25:00|28.35|28.27|28.32|28.24|28.49|28.41|28.3|28.22|741
1583429400000|2020-03-05 17:30:00|28.34|28.26|28.32|28.24|28.37|28.29|28.25|28.17|707
1583429700000|2020-03-05 17:35:00|28.31|28.23|28.6|28.52|28.6|28.52|28.3|28.22|706
1583430000000|2020-03-05 17:40:00|28.58|28.5|28.86|28.78|28.86|28.78|28.58|28.5|948
1583430300000|2020-03-05 17:45:00|28.88|28.8|28.74|28.66|29|28.92|28.69|28.61|1618
1583430600000|2020-03-05 17:50:00|28.72|28.64|28.69|28.61|28.86|28.78|28.67|28.59|874
1583430900000|2020-03-05 17:55:00|28.67|28.59|28.91|28.83|28.91|28.83|28.67|28.59|1076
1583431200000|2020-03-05 18:00:00|28.93|28.85|28.95|28.87|29|28.92|28.81|28.73|1092
1583431500000|2020-03-05 18:05:00|28.97|28.89|29.07|28.99|29.12|29.04|28.88|28.8|932
1583431800000|2020-03-05 18:10:00|29.12|29.04|29.17|29.09|29.21|29.13|28.98|28.9|1328
1583432100000|2020-03-05 18:15:00|29.19|29.11|29.29|29.21|29.31|29.23|29.15|29.07|864
1583432400000|2020-03-05 18:20:00|29.28|29.2|29.24|29.16|29.31|29.23|29.15|29.07|1432
1583432700000|2020-03-05 18:25:00|29.22|29.14|29.03|28.95|29.24|29.16|29.03|28.95|992
1583433000000|2020-03-05 18:30:00|29.05|28.97|28.95|28.87|29.1|29.02|28.91|28.83|873
1583433300000|2020-03-05 18:35:00|28.93|28.85|28.98|28.9|28.98|28.9|28.81|28.73|928
1583433600000|2020-03-05 18:40:00|29.01|28.93|29.25|29.17|29.25|29.17|28.96|28.88|1240
1583433900000|2020-03-05 18:45:00|29.26|29.18|29|28.92|29.3|29.22|28.97|28.89|1633
1583434200000|2020-03-05 18:50:00|28.97|28.89|29.27|29.19|29.27|29.19|28.88|28.8|1178
1583434500000|2020-03-05 18:55:00|29.26|29.18|29.07|28.99|29.3|29.22|29|28.92|1154
1583434800000|2020-03-05 19:00:00|29.12|29.04|29.4|29.32|29.43|29.35|29.07|28.99|1305
1583435100000|2020-03-05 19:05:00|29.41|29.33|29.33|29.25|29.41|29.33|29.26|29.18|729
1583435400000|2020-03-05 19:10:00|29.35|29.27|29.17|29.09|29.38|29.3|29.12|29.04|634
1583435700000|2020-03-05 19:15:00|29.19|29.11|29.48|29.4|29.51|29.43|29.19|29.11|716
1583436000000|2020-03-05 19:20:00|29.49|29.41|29.72|29.64|29.72|29.64|29.44|29.36|964
1583436300000|2020-03-05 19:25:00|29.71|29.63|29.75|29.67|29.84|29.76|29.63|29.55|1176
1583436600000|2020-03-05 19:30:00|29.74|29.66|29.62|29.54|29.77|29.69|29.48|29.4|937
1583436900000|2020-03-05 19:35:00|29.67|29.59|29.44|29.36|29.69|29.61|29.38|29.3|1049
1583437200000|2020-03-05 19:40:00|29.45|29.37|29.61|29.53|29.66|29.58|29.35|29.27|1074
1583437500000|2020-03-05 19:45:00|29.62|29.54|29.64|29.56|29.8|29.72|29.59|29.51|828
1583437800000|2020-03-05 19:50:00|29.61|29.53|29.78|29.7|29.78|29.7|29.45|29.37|696
1583438100000|2020-03-05 19:55:00|29.75|29.67|29.66|29.58|29.78|29.7|29.57|29.49|869
1583438400000|2020-03-05 20:00:00|29.68|29.6|29.85|29.77|29.85|29.77|29.68|29.6|1131
1583438700000|2020-03-05 20:05:00|29.83|29.75|29.71|29.63|29.85|29.77|29.68|29.6|978
1583439000000|2020-03-05 20:10:00|29.73|29.65|30.11|30.03|30.18|30.1|29.64|29.56|1738
1583439300000|2020-03-05 20:15:00|30.1|30.02|30.16|30.08|30.28|30.2|30.04|29.96|1359
1583439600000|2020-03-05 20:20:00|30.15|30.07|30.29|30.21|30.29|30.21|29.96|29.88|1414
1583439900000|2020-03-05 20:25:00|30.25|30.17|30.2|30.12|30.43|30.35|30.1|30.02|1417
1583440200000|2020-03-05 20:30:00|30.22|30.14|29.75|29.67|30.32|30.24|29.61|29.53|2183
1583440500000|2020-03-05 20:35:00|29.73|29.65|30.11|30.03|30.11|30.03|29.66|29.58|1739
1583440800000|2020-03-05 20:40:00|30.08|30|29.96|29.88|30.22|30.14|29.86|29.78|1969
1583441100000|2020-03-05 20:45:00|29.91|29.83|29.97|29.89|30.13|30.05|29.8|29.72|1700
1583441400000|2020-03-05 20:50:00|29.99|29.91|29.8|29.72|29.99|29.91|29.47|29.39|1769
1583441700000|2020-03-05 20:55:00|29.79|29.71|29.43|29.35|29.85|29.77|29.31|29.23|2314
1583442000000|2020-03-05 21:00:00|29.45|29.37|29.53|29.45|29.62|29.54|29.41|29.33|1617
1583442300000|2020-03-05 21:05:00|29.54|29.46|29.43|29.35|29.58|29.5|29.38|29.3|1603
1583442600000|2020-03-05 21:10:00|29.42|29.34|29.29|29.21|29.47|29.39|29.22|29.14|2914
1583443800000|2020-03-05 21:30:00|29.34|29.26|29.34|29.26|29.39|29.31|29.31|29.23|803
1583444100000|2020-03-05 21:35:00|29.36|29.28|29.27|29.19|29.36|29.28|29.27|29.19|317
1583444400000|2020-03-05 21:40:00|29.24|29.16|29.23|29.15|29.27|29.19|29.15|29.07|239
1583444700000|2020-03-05 21:45:00|29.25|29.17|29.34|29.26|29.34|29.26|29.25|29.17|63
1583445000000|2020-03-05 21:50:00|29.33|29.25|29.2|29.12|29.34|29.26|29.2|29.12|52
1583445300000|2020-03-05 21:55:00|29.23|29.15|29.21|29.13|29.25|29.17|29.19|29.11|207
1583449200000|2020-03-05 23:00:00|29.34|29.26|29.24|29.16|29.39|29.26|29.17|29.07|227
1583449500000|2020-03-05 23:05:00|29.26|29.18|29.31|29.23|29.38|29.3|29.24|29.16|53
1583449800000|2020-03-05 23:10:00|29.32|29.24|29.22|29.14|29.32|29.24|29.17|29.09|98
1583450100000|2020-03-05 23:15:00|29.19|29.11|29.18|29.1|29.23|29.15|29.17|29.09|10
1583450400000|2020-03-05 23:20:00|29.17|29.09|29.19|29.11|29.19|29.11|29.14|29.06|14
1583450700000|2020-03-05 23:25:00|29.17|29.09|29.08|29|29.18|29.1|29.05|28.97|149
1583451000000|2020-03-05 23:30:00|29.1|29.02|29.05|28.97|29.13|29.05|29.02|28.94|128
1583451300000|2020-03-05 23:35:00|29.06|28.98|29.05|28.97|29.07|28.99|29.03|28.95|54
1583451600000|2020-03-05 23:40:00|29.07|28.99|29|28.92|29.12|29.04|29|28.92|28
1583451900000|2020-03-05 23:45:00|29.03|28.95|29|28.92|29.05|28.97|28.98|28.9|71
1583452200000|2020-03-05 23:50:00|28.98|28.9|28.98|28.9|28.98|28.9|28.93|28.85|116
1583452500000|2020-03-05 23:55:00|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|41
1583366400000|2020-03-05 00:00:00|26.12|26.04|26.23|26.15|26.25|26.17|26.11|26.03|119
1583366700000|2020-03-05 00:05:00|26.25|26.17|26.26|26.18|26.3|26.22|26.22|26.14|121
1583367000000|2020-03-05 00:10:00|26.25|26.17|26.3|26.22|26.3|26.22|26.25|26.17|63
1583367300000|2020-03-05 00:15:00|26.29|26.21|26.25|26.17|26.3|26.22|26.25|26.17|127
1583367600000|2020-03-05 00:20:00|26.23|26.15|26.32|26.24|26.32|26.24|26.23|26.15|97
1583367900000|2020-03-05 00:25:00|26.31|26.23|26.18|26.1|26.31|26.23|26.16|26.08|200
1583368200000|2020-03-05 00:30:00|26.21|26.13|26.16|26.08|26.26|26.18|26.13|26.05|56
1583368500000|2020-03-05 00:35:00|26.17|26.09|26.11|26.03|26.18|26.1|26.06|25.98|79
1583368800000|2020-03-05 00:40:00|26.09|26.01|26.06|25.98|26.13|26.05|26.01|25.93|49
1583369100000|2020-03-05 00:45:00|26.02|25.94|26.1|26.02|26.13|26.05|26.02|25.94|90
1583369400000|2020-03-05 00:50:00|26.13|26.05|26.25|26.17|26.27|26.19|26.1|26.02|152
1583369700000|2020-03-05 00:55:00|26.24|26.16|26.25|26.17|26.27|26.19|26.18|26.1|64
1583370000000|2020-03-05 01:00:00|26.23|26.15|26.15|26.07|26.25|26.17|26.1|26.02|148
1583370300000|2020-03-05 01:05:00|26.13|26.05|26.27|26.19|26.32|26.24|26.13|26.05|105
1583370600000|2020-03-05 01:10:00|26.25|26.17|26.32|26.24|26.32|26.24|26.23|26.15|24
1583370900000|2020-03-05 01:15:00|26.31|26.23|26.35|26.27|26.39|26.31|26.27|26.19|63
1583371200000|2020-03-05 01:20:00|26.34|26.26|26.34|26.26|26.34|26.26|26.27|26.19|79
1583371500000|2020-03-05 01:25:00|26.37|26.29|26.31|26.23|26.39|26.31|26.29|26.21|115
1583371800000|2020-03-05 01:30:00|26.29|26.21|26.37|26.29|26.39|26.31|26.29|26.21|48
1583372100000|2020-03-05 01:35:00|26.35|26.27|26.32|26.24|26.37|26.29|26.27|26.19|41
1583372400000|2020-03-05 01:40:00|26.31|26.23|26.39|26.31|26.39|26.31|26.31|26.23|43
1583372700000|2020-03-05 01:45:00|26.44|26.36|26.51|26.43|26.53|26.45|26.44|26.36|97
1583373000000|2020-03-05 01:50:00|26.49|26.41|26.46|26.38|26.53|26.45|26.46|26.38|65
1583373300000|2020-03-05 01:55:00|26.47|26.39|26.51|26.43|26.51|26.43|26.46|26.38|36
1583373600000|2020-03-05 02:00:00|26.5|26.42|26.51|26.43|26.53|26.45|26.48|26.4|96
1583373900000|2020-03-05 02:05:00|26.52|26.44|26.6|26.52|26.63|26.55|26.51|26.43|51
1583374200000|2020-03-05 02:10:00|26.63|26.55|26.63|26.55|26.65|26.57|26.61|26.53|111
1583374500000|2020-03-05 02:15:00|26.64|26.56|26.69|26.61|26.7|26.62|26.63|26.55|93
1583374800000|2020-03-05 02:20:00|26.7|26.62|26.7|26.62|26.7|26.62|26.69|26.61|23
1583375100000|2020-03-05 02:25:00|26.68|26.6|26.61|26.53|26.7|26.62|26.6|26.52|100
1583375400000|2020-03-05 02:30:00|26.6|26.52|26.53|26.45|26.63|26.55|26.53|26.45|121
1583375700000|2020-03-05 02:35:00|26.54|26.46|26.57|26.49|26.57|26.49|26.53|26.45|23
1583376000000|2020-03-05 02:40:00|26.56|26.48|26.52|26.44|26.62|26.54|26.5|26.42|17
1583376300000|2020-03-05 02:45:00|26.53|26.45|26.37|26.29|26.53|26.45|26.37|26.29|64
1583376600000|2020-03-05 02:50:00|26.36|26.28|26.5|26.42|26.5|26.42|26.36|26.28|41
1583376900000|2020-03-05 02:55:00|26.49|26.41|26.41|26.33|26.55|26.47|26.41|26.33|42
1583377200000|2020-03-05 03:00:00|26.39|26.31|26.5|26.42|26.5|26.42|26.37|26.29|57
1583377500000|2020-03-05 03:05:00|26.55|26.47|26.62|26.54|26.62|26.54|26.5|26.42|120
1583377800000|2020-03-05 03:10:00|26.64|26.56|26.62|26.54|26.64|26.56|26.6|26.52|65
1583378100000|2020-03-05 03:15:00|26.63|26.55|26.62|26.54|26.64|26.56|26.57|26.49|35
1583378400000|2020-03-05 03:20:00|26.63|26.55|26.62|26.54|26.67|26.59|26.55|26.47|55
1583378700000|2020-03-05 03:25:00|26.64|26.56|26.62|26.54|26.67|26.59|26.62|26.54|50
1583379000000|2020-03-05 03:30:00|26.64|26.56|26.69|26.61|26.69|26.61|26.62|26.54|41
1583379300000|2020-03-05 03:35:00|26.71|26.63|26.7|26.62|26.76|26.68|26.69|26.61|115
1583379600000|2020-03-05 03:40:00|26.69|26.61|26.76|26.68|26.81|26.73|26.69|26.61|60
1583379900000|2020-03-05 03:45:00|26.77|26.69|26.81|26.73|26.83|26.75|26.76|26.68|52
1583380200000|2020-03-05 03:50:00|26.82|26.74|26.76|26.68|26.82|26.74|26.76|26.68|23
1583380500000|2020-03-05 03:55:00|26.77|26.69|26.81|26.73|26.81|26.73|26.74|26.66|47
1583380800000|2020-03-05 04:00:00|26.8|26.72|26.67|26.59|26.81|26.73|26.67|26.59|25
1583381100000|2020-03-05 04:05:00|26.69|26.61|26.67|26.59|26.72|26.64|26.67|26.59|8
1583381400000|2020-03-05 04:10:00|26.68|26.6|26.74|26.66|26.74|26.66|26.68|26.6|9
1583381700000|2020-03-05 04:15:00|26.73|26.65|26.79|26.71|26.81|26.73|26.73|26.65|8
1583382000000|2020-03-05 04:20:00|26.77|26.69|26.69|26.61|26.77|26.69|26.67|26.59|44
1583382300000|2020-03-05 04:25:00|26.68|26.6|26.69|26.61|26.72|26.64|26.67|26.59|15
1583382600000|2020-03-05 04:30:00|26.7|26.62|26.72|26.64|26.72|26.64|26.67|26.59|10
1583382900000|2020-03-05 04:35:00|26.74|26.66|26.69|26.61|26.74|26.66|26.66|26.58|24
1583383200000|2020-03-05 04:40:00|26.71|26.63|26.76|26.68|26.8|26.72|26.7|26.62|16
1583383500000|2020-03-05 04:45:00|26.77|26.69|26.69|26.61|26.77|26.69|26.69|26.61|44
1583383800000|2020-03-05 04:50:00|26.68|26.6|26.66|26.58|26.73|26.65|26.66|26.58|42
1583384100000|2020-03-05 04:55:00|26.67|26.59|26.68|26.6|26.68|26.6|26.66|26.58|4
1583384400000|2020-03-05 05:00:00|26.66|26.58|26.63|26.55|26.68|26.6|26.61|26.53|78
1583384700000|2020-03-05 05:05:00|26.61|26.53|26.61|26.53|26.66|26.58|26.61|26.53|40
1583385000000|2020-03-05 05:10:00|26.62|26.54|26.54|26.46|26.63|26.55|26.5|26.42|82
1583385300000|2020-03-05 05:15:00|26.53|26.45|26.56|26.48|26.61|26.53|26.52|26.44|28
1583385600000|2020-03-05 05:20:00|26.59|26.51|26.59|26.51|26.61|26.53|26.56|26.48|8
1583385900000|2020-03-05 05:25:00|26.61|26.53|26.54|26.46|26.61|26.53|26.53|26.45|39
1583386200000|2020-03-05 05:30:00|26.55|26.47|26.45|26.37|26.59|26.51|26.45|26.37|128
1583386500000|2020-03-05 05:35:00|26.46|26.38|26.4|26.32|26.47|26.39|26.4|26.32|87
1583386800000|2020-03-05 05:40:00|26.41|26.33|26.47|26.39|26.47|26.39|26.4|26.32|57
1583387100000|2020-03-05 05:45:00|26.46|26.38|26.41|26.33|26.47|26.39|26.41|26.33|28
1583387400000|2020-03-05 05:50:00|26.42|26.34|26.4|26.32|26.45|26.37|26.4|26.32|22
1583387700000|2020-03-05 05:55:00|26.39|26.31|26.42|26.34|26.43|26.35|26.32|26.24|116
1583388000000|2020-03-05 06:00:00|26.43|26.35|26.47|26.39|26.49|26.41|26.42|26.34|36
1583388300000|2020-03-05 06:05:00|26.49|26.41|26.49|26.41|26.49|26.41|26.42|26.34|30
1583388600000|2020-03-05 06:10:00|26.5|26.42|26.56|26.48|26.56|26.48|26.49|26.41|100
1583388900000|2020-03-05 06:15:00|26.58|26.5|26.49|26.41|26.61|26.53|26.49|26.41|57
1583389200000|2020-03-05 06:20:00|26.5|26.42|26.56|26.48|26.58|26.5|26.5|26.42|34
1583389500000|2020-03-05 06:25:00|26.54|26.46|26.56|26.48|26.56|26.48|26.54|26.46|26
1583389800000|2020-03-05 06:30:00|26.57|26.49|26.48|26.4|26.63|26.55|26.47|26.39|68
1583390100000|2020-03-05 06:35:00|26.47|26.39|26.51|26.43|26.53|26.45|26.43|26.35|67
1583390400000|2020-03-05 06:40:00|26.49|26.41|26.45|26.37|26.51|26.43|26.44|26.36|12
1583390700000|2020-03-05 06:45:00|26.48|26.4|26.51|26.43|26.54|26.46|26.45|26.37|42
1583391000000|2020-03-05 06:50:00|26.5|26.42|26.51|26.43|26.58|26.5|26.48|26.4|36
1583391300000|2020-03-05 06:55:00|26.52|26.44|26.6|26.52|26.62|26.54|26.52|26.44|21
1583391600000|2020-03-05 07:00:00|26.62|26.54|26.64|26.56|26.72|26.64|26.61|26.53|90
1583391900000|2020-03-05 07:05:00|26.66|26.58|26.79|26.71|26.79|26.71|26.66|26.58|64
1583392200000|2020-03-05 07:10:00|26.82|26.74|26.84|26.76|26.89|26.81|26.82|26.74|112
1583392500000|2020-03-05 07:15:00|26.85|26.77|26.81|26.73|26.87|26.79|26.79|26.71|89
1583392800000|2020-03-05 07:20:00|26.8|26.72|26.72|26.64|26.8|26.72|26.67|26.59|119
1583393100000|2020-03-05 07:25:00|26.73|26.65|26.78|26.7|26.79|26.71|26.72|26.64|42
1583393400000|2020-03-05 07:30:00|26.79|26.71|26.72|26.64|26.84|26.76|26.72|26.64|40
1583393700000|2020-03-05 07:35:00|26.71|26.63|26.6|26.52|26.72|26.64|26.55|26.47|179
1583394000000|2020-03-05 07:40:00|26.62|26.54|26.65|26.57|26.65|26.57|26.6|26.52|24
1583394300000|2020-03-05 07:45:00|26.62|26.54|26.65|26.57|26.67|26.59|26.54|26.46|77
1583394600000|2020-03-05 07:50:00|26.64|26.56|26.55|26.47|26.64|26.56|26.55|26.47|110
1583394900000|2020-03-05 07:55:00|26.56|26.48|26.5|26.42|26.62|26.54|26.5|26.42|186
1583395200000|2020-03-05 08:00:00|26.48|26.4|26.67|26.59|26.68|26.6|26.48|26.4|221
1583395500000|2020-03-05 08:05:00|26.65|26.57|26.5|26.42|26.69|26.61|26.5|26.42|103
1583395800000|2020-03-05 08:10:00|26.51|26.43|26.59|26.51|26.63|26.55|26.5|26.42|21
1583396100000|2020-03-05 08:15:00|26.58|26.5|26.65|26.57|26.68|26.6|26.52|26.44|57
1583396400000|2020-03-05 08:20:00|26.64|26.56|26.69|26.61|26.76|26.68|26.64|26.56|115
1583396700000|2020-03-05 08:25:00|26.7|26.62|26.69|26.61|26.74|26.66|26.62|26.54|87
1583397000000|2020-03-05 08:30:00|26.7|26.62|26.75|26.67|26.81|26.73|26.68|26.6|81
1583397300000|2020-03-05 08:35:00|26.76|26.68|26.84|26.76|26.86|26.78|26.7|26.62|76
1583397600000|2020-03-05 08:40:00|26.85|26.77|26.86|26.78|26.86|26.78|26.77|26.69|27
1583397900000|2020-03-05 08:45:00|26.85|26.77|26.84|26.76|26.86|26.78|26.79|26.71|76
1583398200000|2020-03-05 08:50:00|26.82|26.74|26.65|26.57|26.86|26.78|26.64|26.56|69
1583398500000|2020-03-05 08:55:00|26.67|26.59|26.86|26.78|26.86|26.78|26.65|26.57|60
1583398800000|2020-03-05 09:00:00|26.85|26.77|26.85|26.77|26.92|26.84|26.79|26.71|173
1583399100000|2020-03-05 09:05:00|26.86|26.78|26.98|26.9|27|26.92|26.86|26.78|138
1583399400000|2020-03-05 09:10:00|26.97|26.89|26.94|26.86|26.98|26.9|26.93|26.85|33
1583399700000|2020-03-05 09:15:00|26.93|26.85|26.85|26.77|26.98|26.9|26.84|26.76|74
1583400000000|2020-03-05 09:20:00|26.89|26.81|26.91|26.83|26.98|26.9|26.84|26.76|53
1583400300000|2020-03-05 09:25:00|26.92|26.84|27.02|26.94|27.02|26.94|26.92|26.84|151
1583400600000|2020-03-05 09:30:00|27|26.92|27.03|26.95|27.04|26.96|26.99|26.91|126
1583400900000|2020-03-05 09:35:00|27.02|26.94|26.95|26.87|27.03|26.95|26.85|26.77|99
1583401200000|2020-03-05 09:40:00|26.96|26.88|27.02|26.94|27.04|26.96|26.96|26.88|86
1583401500000|2020-03-05 09:45:00|27.01|26.93|26.95|26.87|27.02|26.94|26.83|26.75|261
1583401800000|2020-03-05 09:50:00|26.97|26.89|26.96|26.88|27.02|26.94|26.9|26.82|148
1583402100000|2020-03-05 09:55:00|26.97|26.89|27|26.92|27.04|26.96|26.95|26.87|120
1583402400000|2020-03-05 10:00:00|27.01|26.93|26.89|26.81|27.09|27.01|26.89|26.81|210
1583402700000|2020-03-05 10:05:00|26.88|26.8|27.12|27.04|27.16|27.08|26.88|26.8|273
1583403000000|2020-03-05 10:10:00|27.11|27.03|27.24|27.16|27.24|27.16|27.09|27.01|140
1583403300000|2020-03-05 10:15:00|27.23|27.15|27.31|27.23|27.33|27.25|27.21|27.13|202
1583403600000|2020-03-05 10:20:00|27.33|27.25|27.38|27.3|27.4|27.32|27.28|27.2|193
1583403900000|2020-03-05 10:25:00|27.4|27.32|27.4|27.32|27.47|27.39|27.33|27.25|229
1583404200000|2020-03-05 10:30:00|27.39|27.31|27.33|27.25|27.4|27.32|27.31|27.23|143
1583404500000|2020-03-05 10:35:00|27.35|27.27|27.38|27.3|27.38|27.3|27.31|27.23|42
1583404800000|2020-03-05 10:40:00|27.39|27.31|27.45|27.37|27.5|27.42|27.38|27.3|128
1583405100000|2020-03-05 10:45:00|27.46|27.38|27.33|27.25|27.47|27.39|27.29|27.21|160
1583405400000|2020-03-05 10:50:00|27.31|27.23|27.47|27.39|27.5|27.42|27.26|27.18|102
1583405700000|2020-03-05 10:55:00|27.49|27.41|27.52|27.44|27.59|27.51|27.45|27.37|141
1583406000000|2020-03-05 11:00:00|27.51|27.43|27.34|27.26|27.51|27.43|27.28|27.2|161
1583406300000|2020-03-05 11:05:00|27.35|27.27|27.31|27.23|27.42|27.34|27.31|27.23|145
1583406600000|2020-03-05 11:10:00|27.32|27.24|27.33|27.25|27.36|27.28|27.22|27.14|286
1583406900000|2020-03-05 11:15:00|27.35|27.27|27.41|27.33|27.43|27.35|27.29|27.21|89
1583407200000|2020-03-05 11:20:00|27.43|27.35|27.53|27.45|27.58|27.5|27.36|27.28|193
1583407500000|2020-03-05 11:25:00|27.52|27.44|27.67|27.59|27.72|27.64|27.51|27.43|181
1583407800000|2020-03-05 11:30:00|27.66|27.58|27.82|27.74|27.87|27.79|27.65|27.57|376
1583408100000|2020-03-05 11:35:00|27.81|27.73|27.73|27.65|27.86|27.78|27.65|27.57|356
1583408400000|2020-03-05 11:40:00|27.7|27.62|27.58|27.5|27.73|27.65|27.58|27.5|595
1583408700000|2020-03-05 11:45:00|27.59|27.51|27.58|27.5|27.65|27.57|27.53|27.45|441
1583409000000|2020-03-05 11:50:00|27.59|27.51|27.65|27.57|27.7|27.62|27.51|27.43|180
1583409300000|2020-03-05 11:55:00|27.63|27.55|27.59|27.51|27.65|27.57|27.56|27.48|213
1583409600000|2020-03-05 12:00:00|27.58|27.5|27.59|27.51|27.64|27.56|27.5|27.42|348
1583409900000|2020-03-05 12:05:00|27.58|27.5|27.55|27.47|27.58|27.5|27.46|27.38|115
1583410200000|2020-03-05 12:10:00|27.52|27.44|27.51|27.43|27.64|27.56|27.5|27.42|216
1583410500000|2020-03-05 12:15:00|27.52|27.44|27.52|27.44|27.52|27.44|27.45|27.37|208
1583410800000|2020-03-05 12:20:00|27.51|27.43|27.44|27.36|27.52|27.44|27.44|27.36|84
1583411100000|2020-03-05 12:25:00|27.45|27.37|27.35|27.27|27.47|27.39|27.33|27.25|190
1583411400000|2020-03-05 12:30:00|27.34|27.26|27.49|27.41|27.52|27.44|27.28|27.2|392
1583411700000|2020-03-05 12:35:00|27.48|27.4|27.51|27.43|27.56|27.48|27.47|27.39|156
1583412000000|2020-03-05 12:40:00|27.52|27.44|27.4|27.32|27.54|27.46|27.35|27.27|319
1583412300000|2020-03-05 12:45:00|27.38|27.3|27.45|27.37|27.47|27.39|27.35|27.27|235
1583412600000|2020-03-05 12:50:00|27.47|27.39|27.42|27.34|27.54|27.46|27.42|27.34|201
1583412900000|2020-03-05 12:55:00|27.4|27.32|27.54|27.46|27.54|27.46|27.38|27.3|277
1583413200000|2020-03-05 13:00:00|27.52|27.44|27.58|27.5|27.63|27.55|27.49|27.41|262
1583413500000|2020-03-05 13:05:00|27.61|27.53|27.59|27.51|27.63|27.55|27.56|27.48|164
1583413800000|2020-03-05 13:10:00|27.61|27.53|27.49|27.41|27.61|27.53|27.4|27.32|767
1583414100000|2020-03-05 13:15:00|27.48|27.4|27.63|27.55|27.63|27.55|27.47|27.39|237
1583414400000|2020-03-05 13:20:00|27.65|27.57|27.78|27.7|27.81|27.73|27.63|27.55|1229
1583414700000|2020-03-05 13:25:00|27.79|27.71|27.83|27.75|27.83|27.75|27.71|27.63|1296
1583415000000|2020-03-05 13:30:00|27.81|27.73|27.8|27.72|27.88|27.8|27.73|27.65|418
1583415300000|2020-03-05 13:35:00|27.83|27.75|27.75|27.67|27.83|27.75|27.69|27.61|270
1583415600000|2020-03-05 13:40:00|27.76|27.68|27.76|27.68|27.83|27.75|27.71|27.63|348
1583415900000|2020-03-05 13:45:00|27.78|27.7|27.73|27.65|27.78|27.7|27.58|27.5|502
1583416200000|2020-03-05 13:50:00|27.74|27.66|27.77|27.69|27.8|27.72|27.67|27.59|190
1583416500000|2020-03-05 13:55:00|27.78|27.7|27.67|27.59|27.79|27.71|27.67|27.59|157
1583416800000|2020-03-05 14:00:00|27.69|27.61|27.81|27.73|27.81|27.73|27.69|27.61|223
1583417100000|2020-03-05 14:05:00|27.83|27.75|27.88|27.8|27.93|27.85|27.81|27.73|428
1583417400000|2020-03-05 14:10:00|27.9|27.82|27.91|27.83|27.96|27.88|27.86|27.78|207
1583417700000|2020-03-05 14:15:00|27.92|27.84|28.09|28.01|28.1|28.02|27.91|27.83|288
1583418000000|2020-03-05 14:20:00|28.08|28|27.89|27.81|28.08|28|27.89|27.81|274
1583418300000|2020-03-05 14:25:00|27.9|27.82|27.75|27.67|27.91|27.83|27.75|27.67|575
1583418600000|2020-03-05 14:30:00|27.77|27.69|27.69|27.61|27.93|27.85|27.65|27.57|2213
1583418900000|2020-03-05 14:35:00|27.67|27.59|27.78|27.7|27.78|27.7|27.57|27.49|1932
1583419200000|2020-03-05 14:40:00|27.77|27.69|27.74|27.66|27.93|27.85|27.61|27.53|1668
1583419500000|2020-03-05 14:45:00|27.75|27.67|27.76|27.68|27.91|27.83|27.69|27.61|1640
1583419800000|2020-03-05 14:50:00|27.74|27.66|27.91|27.83|27.93|27.85|27.67|27.59|1502
1583420100000|2020-03-05 14:55:00|27.93|27.85|27.88|27.8|28.12|28.04|27.88|27.8|1127
1583420400000|2020-03-05 15:00:00|27.9|27.82|28.09|28.01|28.09|28.01|27.9|27.82|1295
1583420700000|2020-03-05 15:05:00|28.12|28.04|28.05|27.97|28.14|28.06|28|27.92|611
1583421000000|2020-03-05 15:10:00|28.06|27.98|27.71|27.63|28.07|27.99|27.71|27.63|993
1583421300000|2020-03-05 15:15:00|27.74|27.66|27.64|27.56|27.83|27.75|27.6|27.52|692
1583421600000|2020-03-05 15:20:00|27.62|27.54|27.5|27.42|27.69|27.61|27.43|27.35|1194
1583421900000|2020-03-05 15:25:00|27.52|27.44|27.69|27.61|27.69|27.61|27.52|27.44|654
1583422200000|2020-03-05 15:30:00|27.7|27.62|27.69|27.61|27.76|27.68|27.57|27.49|1324
1583422500000|2020-03-05 15:35:00|27.71|27.63|27.83|27.75|27.88|27.8|27.71|27.63|558
1583422800000|2020-03-05 15:40:00|27.81|27.73|27.81|27.73|27.83|27.75|27.61|27.53|567
1583423100000|2020-03-05 15:45:00|27.82|27.74|27.59|27.51|27.86|27.78|27.52|27.44|861
1583423400000|2020-03-05 15:50:00|27.64|27.56|27.54|27.46|27.69|27.61|27.52|27.44|641
1583423700000|2020-03-05 15:55:00|27.56|27.48|27.69|27.61|27.69|27.61|27.53|27.45|494
1583424000000|2020-03-05 16:00:00|27.73|27.65|27.48|27.4|27.74|27.66|27.43|27.35|1111
1583424300000|2020-03-05 16:05:00|27.43|27.35|27.36|27.28|27.5|27.42|27.34|27.26|464
1583424600000|2020-03-05 16:10:00|27.38|27.3|27.24|27.16|27.45|27.37|27.21|27.13|1000
1583424900000|2020-03-05 16:15:00|27.26|27.18|27.22|27.14|27.29|27.21|27.17|27.09|873
1583425200000|2020-03-05 16:20:00|27.24|27.16|27.41|27.33|27.43|27.35|27.22|27.14|724
1583425500000|2020-03-05 16:25:00|27.43|27.35|27.34|27.26|27.43|27.35|27.15|27.07|1098
1583425800000|2020-03-05 16:30:00|27.31|27.23|27.53|27.45|27.53|27.45|27.27|27.19|650
1583426100000|2020-03-05 16:35:00|27.55|27.47|27.67|27.59|27.69|27.61|27.53|27.45|815
1583426400000|2020-03-05 16:40:00|27.65|27.57|27.78|27.7|27.83|27.75|27.62|27.54|1030
1583426700000|2020-03-05 16:45:00|27.8|27.72|27.76|27.68|27.83|27.75|27.65|27.57|892
1583427000000|2020-03-05 16:50:00|27.75|27.67|27.85|27.77|27.91|27.83|27.7|27.62|620
1583427300000|2020-03-05 16:55:00|27.86|27.78|27.98|27.9|28.04|27.96|27.85|27.77|671
1583427600000|2020-03-05 17:00:00|27.97|27.89|28.04|27.96|28.09|28.01|27.9|27.82|601
1583427900000|2020-03-05 17:05:00|28.06|27.98|28.18|28.1|28.25|28.17|28.04|27.96|1141
1583428200000|2020-03-05 17:10:00|28.19|28.11|28.2|28.12|28.25|28.17|28.11|28.03|793
1583428500000|2020-03-05 17:15:00|28.23|28.15|28.27|28.19|28.32|28.24|28.13|28.05|1001
1583428800000|2020-03-05 17:20:00|28.25|28.17|28.37|28.29|28.37|28.29|28.18|28.1|899
1583429100000|2020-03-05 17:25:00|28.35|28.27|28.32|28.24|28.49|28.41|28.3|28.22|741
1583429400000|2020-03-05 17:30:00|28.34|28.26|28.32|28.24|28.37|28.29|28.25|28.17|707
1583429700000|2020-03-05 17:35:00|28.31|28.23|28.6|28.52|28.6|28.52|28.3|28.22|706
1583430000000|2020-03-05 17:40:00|28.58|28.5|28.86|28.78|28.86|28.78|28.58|28.5|948
1583430300000|2020-03-05 17:45:00|28.88|28.8|28.74|28.66|29|28.92|28.69|28.61|1618
1583430600000|2020-03-05 17:50:00|28.72|28.64|28.69|28.61|28.86|28.78|28.67|28.59|874
1583430900000|2020-03-05 17:55:00|28.67|28.59|28.91|28.83|28.91|28.83|28.67|28.59|1076
1583431200000|2020-03-05 18:00:00|28.93|28.85|28.95|28.87|29|28.92|28.81|28.73|1092
1583431500000|2020-03-05 18:05:00|28.97|28.89|29.07|28.99|29.12|29.04|28.88|28.8|932
1583431800000|2020-03-05 18:10:00|29.12|29.04|29.17|29.09|29.21|29.13|28.98|28.9|1328
1583432100000|2020-03-05 18:15:00|29.19|29.11|29.29|29.21|29.31|29.23|29.15|29.07|864
1583432400000|2020-03-05 18:20:00|29.28|29.2|29.24|29.16|29.31|29.23|29.15|29.07|1432
1583432700000|2020-03-05 18:25:00|29.22|29.14|29.03|28.95|29.24|29.16|29.03|28.95|992
1583433000000|2020-03-05 18:30:00|29.05|28.97|28.95|28.87|29.1|29.02|28.91|28.83|873
1583433300000|2020-03-05 18:35:00|28.93|28.85|28.98|28.9|28.98|28.9|28.81|28.73|928
1583433600000|2020-03-05 18:40:00|29.01|28.93|29.25|29.17|29.25|29.17|28.96|28.88|1240
1583433900000|2020-03-05 18:45:00|29.26|29.18|29|28.92|29.3|29.22|28.97|28.89|1633
1583434200000|2020-03-05 18:50:00|28.97|28.89|29.27|29.19|29.27|29.19|28.88|28.8|1178
1583434500000|2020-03-05 18:55:00|29.26|29.18|29.07|28.99|29.3|29.22|29|28.92|1154
1583434800000|2020-03-05 19:00:00|29.12|29.04|29.4|29.32|29.43|29.35|29.07|28.99|1305
1583435100000|2020-03-05 19:05:00|29.41|29.33|29.33|29.25|29.41|29.33|29.26|29.18|729
1583435400000|2020-03-05 19:10:00|29.35|29.27|29.17|29.09|29.38|29.3|29.12|29.04|634
1583435700000|2020-03-05 19:15:00|29.19|29.11|29.48|29.4|29.51|29.43|29.19|29.11|716
1583436000000|2020-03-05 19:20:00|29.49|29.41|29.72|29.64|29.72|29.64|29.44|29.36|964
1583436300000|2020-03-05 19:25:00|29.71|29.63|29.75|29.67|29.84|29.76|29.63|29.55|1176
1583436600000|2020-03-05 19:30:00|29.74|29.66|29.62|29.54|29.77|29.69|29.48|29.4|937
1583436900000|2020-03-05 19:35:00|29.67|29.59|29.44|29.36|29.69|29.61|29.38|29.3|1049
1583437200000|2020-03-05 19:40:00|29.45|29.37|29.61|29.53|29.66|29.58|29.35|29.27|1074
1583437500000|2020-03-05 19:45:00|29.62|29.54|29.64|29.56|29.8|29.72|29.59|29.51|828
1583437800000|2020-03-05 19:50:00|29.61|29.53|29.78|29.7|29.78|29.7|29.45|29.37|696
1583438100000|2020-03-05 19:55:00|29.75|29.67|29.66|29.58|29.78|29.7|29.57|29.49|869
1583438400000|2020-03-05 20:00:00|29.68|29.6|29.85|29.77|29.85|29.77|29.68|29.6|1131
1583438700000|2020-03-05 20:05:00|29.83|29.75|29.71|29.63|29.85|29.77|29.68|29.6|978
1583439000000|2020-03-05 20:10:00|29.73|29.65|30.11|30.03|30.18|30.1|29.64|29.56|1738
1583439300000|2020-03-05 20:15:00|30.1|30.02|30.16|30.08|30.28|30.2|30.04|29.96|1359
1583439600000|2020-03-05 20:20:00|30.15|30.07|30.29|30.21|30.29|30.21|29.96|29.88|1414
1583439900000|2020-03-05 20:25:00|30.25|30.17|30.2|30.12|30.43|30.35|30.1|30.02|1417
1583440200000|2020-03-05 20:30:00|30.22|30.14|29.75|29.67|30.32|30.24|29.61|29.53|2183
1583440500000|2020-03-05 20:35:00|29.73|29.65|30.11|30.03|30.11|30.03|29.66|29.58|1739
1583440800000|2020-03-05 20:40:00|30.08|30|29.96|29.88|30.22|30.14|29.86|29.78|1969
1583441100000|2020-03-05 20:45:00|29.91|29.83|29.97|29.89|30.13|30.05|29.8|29.72|1700
1583441400000|2020-03-05 20:50:00|29.99|29.91|29.8|29.72|29.99|29.91|29.47|29.39|1769
1583441700000|2020-03-05 20:55:00|29.79|29.71|29.43|29.35|29.85|29.77|29.31|29.23|2314
1583442000000|2020-03-05 21:00:00|29.45|29.37|29.53|29.45|29.62|29.54|29.41|29.33|1617
1583442300000|2020-03-05 21:05:00|29.54|29.46|29.43|29.35|29.58|29.5|29.38|29.3|1603
1583442600000|2020-03-05 21:10:00|29.42|29.34|29.29|29.21|29.47|29.39|29.22|29.14|2914
1583443800000|2020-03-05 21:30:00|29.34|29.26|29.34|29.26|29.39|29.31|29.31|29.23|803
1583444100000|2020-03-05 21:35:00|29.36|29.28|29.27|29.19|29.36|29.28|29.27|29.19|317
1583444400000|2020-03-05 21:40:00|29.24|29.16|29.23|29.15|29.27|29.19|29.15|29.07|239
1583444700000|2020-03-05 21:45:00|29.25|29.17|29.34|29.26|29.34|29.26|29.25|29.17|63
1583445000000|2020-03-05 21:50:00|29.33|29.25|29.2|29.12|29.34|29.26|29.2|29.12|52
1583445300000|2020-03-05 21:55:00|29.23|29.15|29.21|29.13|29.25|29.17|29.19|29.11|207
1583449200000|2020-03-05 23:00:00|29.34|29.26|29.24|29.16|29.39|29.26|29.17|29.07|227
1583449500000|2020-03-05 23:05:00|29.26|29.18|29.31|29.23|29.38|29.3|29.24|29.16|53
1583449800000|2020-03-05 23:10:00|29.32|29.24|29.22|29.14|29.32|29.24|29.17|29.09|98
1583450100000|2020-03-05 23:15:00|29.19|29.11|29.18|29.1|29.23|29.15|29.17|29.09|10
1583450400000|2020-03-05 23:20:00|29.17|29.09|29.19|29.11|29.19|29.11|29.14|29.06|14
1583450700000|2020-03-05 23:25:00|29.17|29.09|29.08|29|29.18|29.1|29.05|28.97|149
1583451000000|2020-03-05 23:30:00|29.1|29.02|29.05|28.97|29.13|29.05|29.02|28.94|128
1583451300000|2020-03-05 23:35:00|29.06|28.98|29.05|28.97|29.07|28.99|29.03|28.95|54
1583451600000|2020-03-05 23:40:00|29.07|28.99|29|28.92|29.12|29.04|29|28.92|28
1583451900000|2020-03-05 23:45:00|29.03|28.95|29|28.92|29.05|28.97|28.98|28.9|71
1583452200000|2020-03-05 23:50:00|28.98|28.9|28.98|28.9|28.98|28.9|28.93|28.85|116
1583452500000|2020-03-05 23:55:00|28.96|28.88|28.93|28.85|28.96|28.88|28.93|28.85|41
1583452800000|2020-03-06 00:00:00|28.92|28.84|28.87|28.79|28.96|28.88|28.86|28.78|86
1583453100000|2020-03-06 00:05:00|28.89|28.81|28.93|28.85|28.98|28.9|28.89|28.81|191
1583453400000|2020-03-06 00:10:00|28.92|28.84|28.86|28.78|28.97|28.89|28.81|28.73|251
1583453700000|2020-03-06 00:15:00|28.91|28.83|28.89|28.81|28.96|28.88|28.79|28.71|380
1583454000000|2020-03-06 00:20:00|28.9|28.82|28.9|28.82|28.97|28.89|28.89|28.81|41
1583454300000|2020-03-06 00:25:00|28.92|28.84|28.95|28.87|28.97|28.89|28.9|28.82|23
1583454600000|2020-03-06 00:30:00|28.96|28.88|28.97|28.89|28.97|28.89|28.88|28.8|63
1583454900000|2020-03-06 00:35:00|28.99|28.91|29.15|29.07|29.23|29.15|28.97|28.89|98
1583455200000|2020-03-06 00:40:00|29.16|29.08|29.25|29.17|29.3|29.22|29.15|29.07|87
1583455500000|2020-03-06 00:45:00|29.23|29.15|29.3|29.22|29.42|29.34|29.23|29.15|237
1583455800000|2020-03-06 00:50:00|29.28|29.2|29.23|29.15|29.28|29.2|29.16|29.08|61
1583456100000|2020-03-06 00:55:00|29.21|29.13|29.07|28.99|29.26|29.18|29.04|28.96|231
1583456400000|2020-03-06 01:00:00|29.09|29.01|29.23|29.15|29.28|29.2|29.08|29|168
1583456700000|2020-03-06 01:05:00|29.21|29.13|29.47|29.39|29.49|29.41|29.21|29.13|235
1583457000000|2020-03-06 01:10:00|29.46|29.38|29.54|29.46|29.54|29.46|29.42|29.34|107
1583457300000|2020-03-06 01:15:00|29.53|29.45|29.54|29.46|29.54|29.46|29.47|29.39|54
1583457600000|2020-03-06 01:20:00|29.53|29.45|29.47|29.39|29.54|29.46|29.47|29.39|76
1583457900000|2020-03-06 01:25:00|29.45|29.37|29.54|29.46|29.57|29.49|29.42|29.34|113
1583458200000|2020-03-06 01:30:00|29.53|29.45|29.53|29.45|29.55|29.47|29.46|29.38|102
1583458500000|2020-03-06 01:35:00|29.52|29.44|29.51|29.43|29.58|29.5|29.46|29.38|74
1583458800000|2020-03-06 01:40:00|29.52|29.44|29.53|29.45|29.57|29.49|29.46|29.38|56
1583459100000|2020-03-06 01:45:00|29.55|29.47|29.66|29.58|29.67|29.59|29.55|29.47|257
1583459400000|2020-03-06 01:50:00|29.65|29.57|29.84|29.76|29.84|29.76|29.65|29.57|110
1583459700000|2020-03-06 01:55:00|29.86|29.78|29.98|29.9|29.98|29.9|29.84|29.76|439
1583460000000|2020-03-06 02:00:00|29.97|29.89|30.19|30.11|30.29|30.21|29.96|29.88|428
1583460300000|2020-03-06 02:05:00|30.2|30.12|30.42|30.34|30.42|30.34|30.19|30.11|500
1583460600000|2020-03-06 02:10:00|30.41|30.33|30.56|30.48|30.56|30.48|30.36|30.28|171
1583460900000|2020-03-06 02:15:00|30.54|30.46|30.23|30.15|30.54|30.46|30.17|30.09|334
1583461200000|2020-03-06 02:20:00|30.24|30.16|30.43|30.35|30.54|30.46|30.24|30.16|271
1583461500000|2020-03-06 02:25:00|30.44|30.36|30.49|30.41|30.56|30.48|30.37|30.29|81
1583461800000|2020-03-06 02:30:00|30.47|30.39|30.36|30.28|30.49|30.41|30.3|30.22|167
1583462100000|2020-03-06 02:35:00|30.35|30.27|30.18|30.1|30.37|30.29|30.16|30.08|54
1583462400000|2020-03-06 02:40:00|30.17|30.09|30.33|30.25|30.35|30.27|30.16|30.08|58
1583462700000|2020-03-06 02:45:00|30.34|30.26|30.55|30.47|30.56|30.48|30.28|30.2|89
1583463000000|2020-03-06 02:50:00|30.56|30.48|30.42|30.34|30.56|30.48|30.4|30.32|21
1583463300000|2020-03-06 02:55:00|30.43|30.35|30.64|30.56|30.64|30.56|30.41|30.33|50
1583463600000|2020-03-06 03:00:00|30.66|30.58|30.61|30.53|30.73|30.65|30.58|30.5|165
1583463900000|2020-03-06 03:05:00|30.6|30.52|30.68|30.6|30.68|30.6|30.56|30.48|55
1583464200000|2020-03-06 03:10:00|30.69|30.61|30.68|30.6|30.73|30.65|30.66|30.58|132
1583464500000|2020-03-06 03:15:00|30.67|30.59|30.68|30.6|30.72|30.64|30.66|30.58|49
1583464800000|2020-03-06 03:20:00|30.7|30.62|30.59|30.51|30.72|30.64|30.55|30.47|67
1583465100000|2020-03-06 03:25:00|30.57|30.49|30.69|30.61|30.74|30.66|30.56|30.48|58
1583465400000|2020-03-06 03:30:00|30.68|30.6|30.42|30.34|30.69|30.61|30.4|30.32|83
1583465700000|2020-03-06 03:35:00|30.43|30.35|30.35|30.27|30.5|30.42|30.29|30.21|163
1583466000000|2020-03-06 03:40:00|30.36|30.28|30.41|30.33|30.45|30.37|30.36|30.28|36
1583466300000|2020-03-06 03:45:00|30.39|30.31|30.6|30.52|30.62|30.54|30.39|30.31|147
1583466600000|2020-03-06 03:50:00|30.59|30.51|30.67|30.59|30.74|30.66|30.55|30.47|128
1583466900000|2020-03-06 03:55:00|30.69|30.61|30.7|30.62|30.79|30.71|30.67|30.59|83
1583467200000|2020-03-06 04:00:00|30.69|30.61|30.73|30.65|30.74|30.66|30.67|30.59|24
1583467500000|2020-03-06 04:05:00|30.74|30.66|30.63|30.55|30.74|30.66|30.63|30.55|19
1583467800000|2020-03-06 04:10:00|30.65|30.57|30.65|30.57|30.67|30.59|30.55|30.47|84
1583468100000|2020-03-06 04:15:00|30.63|30.55|30.72|30.64|30.74|30.66|30.6|30.52|25
1583468400000|2020-03-06 04:20:00|30.7|30.62|30.7|30.62|30.74|30.66|30.67|30.59|9
1583468700000|2020-03-06 04:25:00|30.72|30.64|30.73|30.65|30.74|30.66|30.66|30.58|16
1583469000000|2020-03-06 04:30:00|30.72|30.64|30.79|30.71|30.8|30.72|30.72|30.64|55
1583469300000|2020-03-06 04:35:00|30.78|30.7|30.66|30.58|30.79|30.71|30.65|30.57|47
1583469600000|2020-03-06 04:40:00|30.67|30.59|30.68|30.6|30.73|30.65|30.66|30.58|24
1583469900000|2020-03-06 04:45:00|30.67|30.59|30.7|30.62|30.77|30.69|30.66|30.58|30
1583470200000|2020-03-06 04:50:00|30.66|30.58|30.73|30.65|30.78|30.7|30.66|30.58|44
1583470500000|2020-03-06 04:55:00|30.76|30.68|30.72|30.64|30.76|30.68|30.66|30.58|37
1583470800000|2020-03-06 05:00:00|30.71|30.63|30.73|30.65|30.8|30.72|30.67|30.59|32
1583471100000|2020-03-06 05:05:00|30.74|30.66|30.91|30.83|30.92|30.84|30.73|30.65|81
1583471400000|2020-03-06 05:10:00|30.92|30.84|30.99|30.91|30.99|30.91|30.9|30.82|105
1583471700000|2020-03-06 05:15:00|30.97|30.89|30.99|30.91|31.02|30.94|30.95|30.87|136
1583472000000|2020-03-06 05:20:00|31.01|30.93|31.05|30.97|31.06|30.98|30.99|30.91|132
1583472300000|2020-03-06 05:25:00|31.07|30.99|31.17|31.09|31.21|31.13|31.05|30.97|157
1583472600000|2020-03-06 05:30:00|31.15|31.07|31.14|31.06|31.15|31.07|31.03|30.95|169
1583472900000|2020-03-06 05:35:00|31.12|31.04|31.12|31.04|31.16|31.08|31.05|30.97|22
1583473200000|2020-03-06 05:40:00|31.1|31.02|31.05|30.97|31.12|31.04|31.05|30.97|25
1583473500000|2020-03-06 05:45:00|31.06|30.98|31.03|30.95|31.1|31.02|31.02|30.94|9
1583473800000|2020-03-06 05:50:00|31.02|30.94|31|30.92|31.1|31.02|30.98|30.9|53
1583474100000|2020-03-06 05:55:00|30.99|30.91|30.96|30.88|31.05|30.97|30.96|30.88|56
1583474400000|2020-03-06 06:00:00|30.97|30.89|31.1|31.02|31.1|31.02|30.96|30.88|50
1583474700000|2020-03-06 06:05:00|31.07|30.99|30.97|30.89|31.08|31|30.91|30.83|55
1583475000000|2020-03-06 06:10:00|30.96|30.88|30.7|30.62|30.96|30.88|30.58|30.5|111
1583475300000|2020-03-06 06:15:00|30.71|30.63|30.58|30.5|30.76|30.68|30.53|30.45|64
1583475600000|2020-03-06 06:20:00|30.59|30.51|30.65|30.57|30.65|30.57|30.53|30.45|32
1583475900000|2020-03-06 06:25:00|30.66|30.58|30.58|30.5|30.69|30.61|30.55|30.47|78
1583476200000|2020-03-06 06:30:00|30.61|30.53|30.56|30.48|30.65|30.57|30.53|30.45|45
1583476500000|2020-03-06 06:35:00|30.55|30.47|30.61|30.53|30.65|30.57|30.55|30.47|6
1583476800000|2020-03-06 06:40:00|30.6|30.52|30.84|30.76|30.86|30.78|30.58|30.5|65
1583477100000|2020-03-06 06:45:00|30.85|30.77|30.96|30.88|30.96|30.88|30.84|30.76|59
1583477400000|2020-03-06 06:50:00|30.94|30.86|30.97|30.89|31.02|30.94|30.87|30.79|70
1583477700000|2020-03-06 06:55:00|30.99|30.91|30.95|30.87|31.04|30.96|30.95|30.87|85
1583478000000|2020-03-06 07:00:00|30.94|30.86|30.58|30.5|30.95|30.87|30.55|30.47|260
1583478300000|2020-03-06 07:05:00|30.59|30.51|30.48|30.4|30.59|30.51|30.46|30.38|201
1583478600000|2020-03-06 07:10:00|30.47|30.39|30.59|30.51|30.65|30.57|30.47|30.39|48
1583478900000|2020-03-06 07:15:00|30.6|30.52|30.58|30.5|30.69|30.61|30.53|30.45|71
1583479200000|2020-03-06 07:20:00|30.59|30.51|30.68|30.6|30.76|30.68|30.58|30.5|23
1583479500000|2020-03-06 07:25:00|30.69|30.61|30.71|30.63|30.83|30.75|30.59|30.51|71
1583479800000|2020-03-06 07:30:00|30.72|30.64|30.64|30.56|30.76|30.68|30.57|30.49|90
1583480100000|2020-03-06 07:35:00|30.63|30.55|30.6|30.52|30.71|30.63|30.55|30.47|86
1583480400000|2020-03-06 07:40:00|30.57|30.49|30.5|30.42|30.62|30.54|30.49|30.41|112
1583480700000|2020-03-06 07:45:00|30.49|30.41|30.54|30.46|30.61|30.53|30.49|30.41|52
1583481000000|2020-03-06 07:50:00|30.52|30.44|30.58|30.5|30.59|30.51|30.49|30.41|30
1583481300000|2020-03-06 07:55:00|30.59|30.51|30.7|30.62|30.73|30.65|30.52|30.44|62
1583481600000|2020-03-06 08:00:00|30.69|30.61|30.5|30.42|30.73|30.65|30.45|30.37|151
1583481900000|2020-03-06 08:05:00|30.51|30.43|30.26|30.18|30.54|30.46|30.26|30.18|397
1583482200000|2020-03-06 08:10:00|30.24|30.16|30.24|30.16|30.39|30.31|30.19|30.11|219
1583482500000|2020-03-06 08:15:00|30.23|30.15|30.21|30.13|30.33|30.25|30.21|30.13|117
1583482800000|2020-03-06 08:20:00|30.2|30.12|30.43|30.35|30.43|30.35|30.19|30.11|107
1583483100000|2020-03-06 08:25:00|30.4|30.32|30.6|30.52|30.62|30.54|30.4|30.32|229
1583483400000|2020-03-06 08:30:00|30.62|30.54|30.82|30.74|30.82|30.74|30.55|30.47|317
1583483700000|2020-03-06 08:35:00|30.81|30.73|31.01|30.93|31.09|31.01|30.79|30.71|184
1583484000000|2020-03-06 08:40:00|31|30.92|30.88|30.8|31.01|30.93|30.76|30.68|112
1583484300000|2020-03-06 08:45:00|30.89|30.81|30.8|30.72|30.89|30.81|30.72|30.64|93
1583484600000|2020-03-06 08:50:00|30.82|30.74|30.88|30.8|31.06|30.98|30.81|30.73|126
1583484900000|2020-03-06 08:55:00|30.87|30.79|30.75|30.67|30.87|30.79|30.63|30.55|152
1583485200000|2020-03-06 09:00:00|30.74|30.66|30.49|30.41|30.74|30.66|30.49|30.41|129
1583485500000|2020-03-06 09:05:00|30.48|30.4|30.61|30.53|30.66|30.58|30.42|30.34|59
1583485800000|2020-03-06 09:10:00|30.63|30.55|30.85|30.77|30.99|30.91|30.61|30.53|162
1583486100000|2020-03-06 09:15:00|30.87|30.79|31.04|30.96|31.09|31.01|30.87|30.79|174
1583486400000|2020-03-06 09:20:00|31.03|30.95|31.21|31.13|31.21|31.13|30.99|30.91|138
1583486700000|2020-03-06 09:25:00|31.2|31.12|31.08|31|31.22|31.14|31.07|30.99|98
1583487000000|2020-03-06 09:30:00|31.09|31.01|31.21|31.13|31.22|31.14|31.05|30.97|127
1583487300000|2020-03-06 09:35:00|31.2|31.12|31.31|31.23|31.36|31.28|31.1|31.02|276
1583487600000|2020-03-06 09:40:00|31.32|31.24|31.43|31.35|31.43|31.35|31.24|31.16|120
1583487900000|2020-03-06 09:45:00|31.41|31.33|31.52|31.44|31.56|31.48|31.38|31.3|256
1583488200000|2020-03-06 09:50:00|31.53|31.45|31.46|31.38|31.54|31.46|31.22|31.14|308
1583488500000|2020-03-06 09:55:00|31.49|31.41|31.77|31.69|31.77|31.69|31.41|31.33|232
1583488800000|2020-03-06 10:00:00|31.75|31.67|31.93|31.85|31.93|31.85|31.65|31.57|224
1583489100000|2020-03-06 10:05:00|31.94|31.86|32.04|31.96|32.09|32.01|31.86|31.78|350
1583489400000|2020-03-06 10:10:00|32.05|31.97|32.04|31.96|32.09|32.01|31.87|31.79|350
1583489700000|2020-03-06 10:15:00|32.02|31.94|32.11|32.03|32.2|32.12|31.97|31.89|364
1583490000000|2020-03-06 10:20:00|32.13|32.05|32.27|32.19|32.34|32.26|32.11|32.03|292
1583490300000|2020-03-06 10:25:00|32.28|32.2|32.45|32.37|32.47|32.39|32.22|32.14|379
1583490600000|2020-03-06 10:30:00|32.44|32.36|32.43|32.35|32.52|32.44|32.27|32.19|164
1583490900000|2020-03-06 10:35:00|32.41|32.33|32.66|32.58|32.73|32.65|32.4|32.32|209
1583491200000|2020-03-06 10:40:00|32.67|32.59|32.81|32.73|32.88|32.8|32.52|32.44|408
1583491500000|2020-03-06 10:45:00|32.83|32.75|32.74|32.66|32.86|32.78|32.56|32.48|244
1583491800000|2020-03-06 10:50:00|32.75|32.67|32.46|32.38|32.79|32.71|32.44|32.36|175
1583492100000|2020-03-06 10:55:00|32.47|32.39|32.32|32.24|32.54|32.46|32.29|32.21|241
1583492400000|2020-03-06 11:00:00|32.31|32.23|32.15|32.07|32.37|32.29|32.14|32.06|221
1583492700000|2020-03-06 11:05:00|32.14|32.06|32.55|32.47|32.55|32.47|32.09|32.01|332
1583493000000|2020-03-06 11:10:00|32.57|32.49|32.82|32.74|32.88|32.8|32.48|32.4|288
1583493300000|2020-03-06 11:15:00|32.81|32.73|32.63|32.55|32.88|32.8|32.61|32.53|264
1583493600000|2020-03-06 11:20:00|32.6|32.52|32.57|32.49|32.7|32.62|32.53|32.45|159
1583493900000|2020-03-06 11:25:00|32.56|32.48|32.71|32.63|32.73|32.65|32.46|32.38|154
1583494200000|2020-03-06 11:30:00|32.7|32.62|32.68|32.6|32.73|32.65|32.61|32.53|149
1583494500000|2020-03-06 11:35:00|32.7|32.62|32.59|32.51|32.7|32.62|32.47|32.39|227
1583494800000|2020-03-06 11:40:00|32.56|32.48|32.59|32.51|32.61|32.53|32.47|32.39|140
1583495100000|2020-03-06 11:45:00|32.61|32.53|32.47|32.39|32.65|32.57|32.45|32.37|143
1583495400000|2020-03-06 11:50:00|32.42|32.34|32.42|32.34|32.47|32.39|32.33|32.25|150
1583495700000|2020-03-06 11:55:00|32.4|32.32|32.65|32.57|32.65|32.57|32.37|32.29|168
1583496000000|2020-03-06 12:00:00|32.64|32.56|32.46|32.38|32.69|32.61|32.45|32.37|277
1583496300000|2020-03-06 12:05:00|32.45|32.37|32.53|32.45|32.69|32.61|32.4|32.32|231
1583496600000|2020-03-06 12:10:00|32.58|32.5|32.65|32.57|32.74|32.66|32.57|32.49|177
1583496900000|2020-03-06 12:15:00|32.64|32.56|32.54|32.46|32.74|32.66|32.53|32.45|262
1583497200000|2020-03-06 12:20:00|32.55|32.47|32.87|32.79|32.87|32.79|32.53|32.45|229
1583497500000|2020-03-06 12:25:00|32.89|32.81|33.32|33.24|33.37|33.29|32.88|32.8|472
1583497800000|2020-03-06 12:30:00|33.37|33.29|33.29|33.21|33.37|33.29|33.19|33.11|276
1583498100000|2020-03-06 12:35:00|33.3|33.22|33.25|33.17|33.3|33.22|33.22|33.14|160
1583498400000|2020-03-06 12:40:00|33.27|33.19|33.66|33.58|33.71|33.63|33.27|33.19|394
1583498700000|2020-03-06 12:45:00|33.65|33.57|34.03|33.95|34.04|33.96|33.63|33.55|483
1583499000000|2020-03-06 12:50:00|34.04|33.96|34.54|34.46|35.38|35.23|33.99|33.91|1376
1583499300000|2020-03-06 12:55:00|34.51|34.43|34.16|34.08|34.61|34.49|34.11|34.03|478
1583499600000|2020-03-06 13:00:00|34.19|34.11|34.7|34.62|34.7|34.62|34.09|34.01|441
1583499900000|2020-03-06 13:05:00|34.69|34.61|34.82|34.74|34.82|34.74|34.48|34.4|384
1583500200000|2020-03-06 13:10:00|34.83|34.75|34.73|34.65|34.89|34.81|34.65|34.57|405
1583500500000|2020-03-06 13:15:00|34.71|34.63|34.79|34.71|34.79|34.71|34.59|34.51|550
1583500800000|2020-03-06 13:20:00|34.8|34.72|35.03|34.95|35.05|34.97|34.63|34.55|370
1583501100000|2020-03-06 13:25:00|35.01|34.93|34.84|34.59|35.09|34.94|34.69|34.48|390
1583501400000|2020-03-06 13:30:00|34.75|34.67|34.28|34.2|34.9|34.76|34.23|34.09|671
1583501700000|2020-03-06 13:35:00|34.29|34.21|34.15|34.07|34.34|34.26|33.75|33.67|901
1583502000000|2020-03-06 13:40:00|34.14|34.06|34.53|34.45|34.58|34.5|34.12|34.04|625
1583502300000|2020-03-06 13:45:00|34.54|34.46|34.41|34.33|34.55|34.47|34.23|34.15|406
1583502600000|2020-03-06 13:50:00|34.38|34.3|34.38|34.3|34.65|34.57|34.32|34.24|401
1583502900000|2020-03-06 13:55:00|34.39|34.31|34.34|34.26|34.51|34.43|34.26|34.18|468
1583503200000|2020-03-06 14:00:00|34.36|34.28|34.53|34.45|34.58|34.5|34.34|34.26|391
1583503500000|2020-03-06 14:05:00|34.54|34.46|34.83|34.75|34.85|34.77|34.46|34.38|884
1583503800000|2020-03-06 14:10:00|34.84|34.76|35.09|35.01|35.1|35.02|34.73|34.65|606
1583504100000|2020-03-06 14:15:00|35.1|35.02|35.16|35.08|35.35|35.27|35.05|34.97|1016
1583504400000|2020-03-06 14:20:00|35.15|35.07|35.05|34.97|35.24|35.16|35|34.92|656
1583504700000|2020-03-06 14:25:00|35.07|34.99|34.62|34.54|35.07|34.99|34.61|34.53|908
1583505000000|2020-03-06 14:30:00|34.61|34.53|34.35|34.27|34.74|34.66|33.95|33.87|3388
1583505300000|2020-03-06 14:35:00|34.37|34.29|34.03|33.95|34.37|34.29|33.94|33.86|2650
1583505600000|2020-03-06 14:40:00|34.05|33.97|34.17|34.09|34.44|34.36|34.03|33.95|2604
1583505900000|2020-03-06 14:45:00|34.19|34.11|34.49|34.41|34.49|34.41|34.05|33.97|1769
1583506200000|2020-03-06 14:50:00|34.51|34.43|34.54|34.46|34.9|34.82|34.36|34.28|2177
1583506500000|2020-03-06 14:55:00|34.56|34.48|34.1|34.02|34.75|34.67|34.08|34|1990
1583506800000|2020-03-06 15:00:00|34.11|34.03|33.85|33.77|34.13|34.05|33.69|33.61|2393
1583507100000|2020-03-06 15:05:00|33.82|33.74|33.98|33.9|34.12|34.04|33.53|33.45|2668
1583507400000|2020-03-06 15:10:00|33.96|33.88|33.75|33.67|34.29|34.21|33.69|33.61|2092
1583507700000|2020-03-06 15:15:00|33.78|33.7|33.44|33.36|33.78|33.7|33.18|33.1|1926
1583508000000|2020-03-06 15:20:00|33.46|33.38|33.43|33.35|33.64|33.56|33.29|33.21|1779
1583508300000|2020-03-06 15:25:00|33.44|33.36|32.97|32.89|33.48|33.4|32.9|32.82|2298
1583508600000|2020-03-06 15:30:00|32.99|32.91|33.41|33.33|33.41|33.33|32.78|32.7|2514
1583508900000|2020-03-06 15:35:00|33.46|33.38|33.27|33.19|33.82|33.74|33.25|33.17|2524
1583509200000|2020-03-06 15:40:00|33.28|33.2|33.05|32.97|33.54|33.46|32.95|32.87|2176
1583509500000|2020-03-06 15:45:00|33.03|32.95|33.24|33.16|33.37|33.29|32.93|32.85|881
1583509800000|2020-03-06 15:50:00|33.22|33.14|33.21|33.13|33.42|33.34|33.12|33.04|1471
1583510100000|2020-03-06 15:55:00|33.23|33.15|33.39|33.31|33.54|33.46|33.16|33.08|827
1583510400000|2020-03-06 16:00:00|33.37|33.29|33.48|33.4|33.58|33.5|33.25|33.17|1882
1583510700000|2020-03-06 16:05:00|33.5|33.42|33.85|33.77|33.87|33.79|33.47|33.39|1392
1583511000000|2020-03-06 16:10:00|33.87|33.79|33.99|33.91|34.02|33.94|33.65|33.57|896
1583511300000|2020-03-06 16:15:00|33.96|33.88|33.96|33.88|34.04|33.96|33.82|33.74|747
1583511600000|2020-03-06 16:20:00|33.97|33.89|34.07|33.99|34.17|34.09|33.83|33.75|774
1583511900000|2020-03-06 16:25:00|34.06|33.98|34.07|33.99|34.17|34.09|33.77|33.69|1232
1583512200000|2020-03-06 16:30:00|34.1|34.02|33.84|33.76|34.12|34.04|33.71|33.63|1011
1583512500000|2020-03-06 16:35:00|33.85|33.77|33.67|33.59|33.9|33.82|33.67|33.59|968
1583512800000|2020-03-06 16:40:00|33.68|33.6|34.18|34.1|34.22|34.14|33.67|33.59|1149
1583513100000|2020-03-06 16:45:00|34.16|34.08|34.4|34.32|34.42|34.34|34.14|34.06|927
1583513400000|2020-03-06 16:50:00|34.38|34.3|34.23|34.15|34.4|34.32|34.18|34.1|847
1583513700000|2020-03-06 16:55:00|34.24|34.16|34.19|34.11|34.37|34.29|34.09|34.01|677
1583514000000|2020-03-06 17:00:00|34.14|34.06|34.48|34.4|34.57|34.49|34.12|34.04|613
1583514300000|2020-03-06 17:05:00|34.52|34.44|34.67|34.59|34.67|34.59|34.48|34.4|403
1583514600000|2020-03-06 17:10:00|34.69|34.61|34.73|34.65|34.85|34.77|34.6|34.52|1098
1583514900000|2020-03-06 17:15:00|34.71|34.63|34.95|34.87|34.96|34.88|34.59|34.51|670
1583515200000|2020-03-06 17:20:00|34.97|34.89|34.74|34.66|35|34.92|34.59|34.51|760
1583515500000|2020-03-06 17:25:00|34.79|34.71|34.94|34.86|34.99|34.91|34.74|34.66|1062
1583515800000|2020-03-06 17:30:00|34.92|34.84|34.69|34.61|34.99|34.91|34.65|34.57|764
1583516100000|2020-03-06 17:35:00|34.67|34.59|34.52|34.44|34.82|34.74|34.4|34.32|1327
1583516400000|2020-03-06 17:40:00|34.53|34.45|34.4|34.32|34.7|34.62|34.4|34.32|645
1583516700000|2020-03-06 17:45:00|34.41|34.33|34.69|34.61|34.74|34.66|34.33|34.25|1021
1583517000000|2020-03-06 17:50:00|34.71|34.63|34.94|34.86|34.94|34.86|34.69|34.61|931
1583517300000|2020-03-06 17:55:00|34.92|34.84|34.82|34.74|34.98|34.9|34.74|34.66|1381
1583517600000|2020-03-06 18:00:00|34.84|34.76|34.69|34.61|34.86|34.78|34.55|34.47|752
1583517900000|2020-03-06 18:05:00|34.67|34.59|34.71|34.63|34.76|34.68|34.5|34.42|444
1583518200000|2020-03-06 18:10:00|34.69|34.61|34.76|34.68|34.83|34.75|34.59|34.51|754
1583518500000|2020-03-06 18:15:00|34.75|34.67|34.54|34.46|34.76|34.68|34.52|34.44|579
1583518800000|2020-03-06 18:20:00|34.49|34.41|33.92|33.84|34.51|34.43|33.87|33.79|1000
1583519100000|2020-03-06 18:25:00|33.97|33.89|34.08|34|34.13|34.05|33.96|33.88|962
1583519400000|2020-03-06 18:30:00|34.09|34.01|34.34|34.26|34.36|34.28|33.94|33.86|1288
1583519700000|2020-03-06 18:35:00|34.35|34.27|34.17|34.09|34.46|34.38|34.14|34.06|803
1583520000000|2020-03-06 18:40:00|34.19|34.11|34.47|34.39|34.56|34.48|34.05|33.97|1191
1583520300000|2020-03-06 18:45:00|34.49|34.41|34.68|34.6|34.76|34.68|34.49|34.41|1620
1583520600000|2020-03-06 18:50:00|34.69|34.61|34.88|34.8|34.88|34.8|34.61|34.53|752
1583520900000|2020-03-06 18:55:00|34.86|34.78|34.88|34.8|34.94|34.86|34.71|34.63|987
1583521200000|2020-03-06 19:00:00|34.86|34.78|34.81|34.73|34.99|34.91|34.76|34.68|629
1583521500000|2020-03-06 19:05:00|34.76|34.68|35.07|34.99|35.07|34.99|34.76|34.68|594
1583521800000|2020-03-06 19:10:00|35.09|35.01|35.02|34.94|35.09|35.01|34.84|34.76|748
1583522100000|2020-03-06 19:15:00|35.03|34.95|35.02|34.94|35.14|35.06|34.96|34.88|855
1583522400000|2020-03-06 19:20:00|35.04|34.96|34.9|34.82|35.14|35.06|34.8|34.72|734
1583522700000|2020-03-06 19:25:00|34.89|34.81|34.82|34.74|34.89|34.81|34.69|34.61|988
1583523000000|2020-03-06 19:30:00|34.83|34.75|35.02|34.94|35.02|34.94|34.71|34.63|866
1583523300000|2020-03-06 19:35:00|35.05|34.97|35.2|35.12|35.23|35.15|35.02|34.94|581
1583523600000|2020-03-06 19:40:00|35.19|35.11|35.15|35.07|35.27|35.19|35.06|34.98|619
1583523900000|2020-03-06 19:45:00|35.13|35.05|35.3|35.22|35.3|35.22|34.96|34.88|663
1583524200000|2020-03-06 19:50:00|35.29|35.21|35.2|35.12|35.32|35.24|35.1|35.02|1063
1583524500000|2020-03-06 19:55:00|35.18|35.1|35.17|35.09|35.2|35.12|34.98|34.9|1725
1583524800000|2020-03-06 20:00:00|35.15|35.07|35.34|35.26|35.37|35.29|35.1|35.02|1309
1583525100000|2020-03-06 20:05:00|35.35|35.27|35.57|35.49|35.64|35.56|35.29|35.21|1367
1583525400000|2020-03-06 20:10:00|35.59|35.51|35.45|35.37|35.62|35.54|35.2|35.12|1567
1583525700000|2020-03-06 20:15:00|35.43|35.35|34.89|34.81|35.43|35.35|34.84|34.76|1407
1583526000000|2020-03-06 20:20:00|34.85|34.77|34.42|34.34|34.93|34.85|34.4|34.32|1512
1583526300000|2020-03-06 20:25:00|34.41|34.33|34.46|34.38|34.56|34.48|34.17|34.09|2086
1583526600000|2020-03-06 20:30:00|34.47|34.39|33.31|33.23|34.59|34.51|33.17|33.09|2436
1583526900000|2020-03-06 20:35:00|33.33|33.25|33.76|33.68|33.81|33.73|32.97|32.89|1945
1583527200000|2020-03-06 20:40:00|33.75|33.67|32.98|32.9|33.9|33.82|32.91|32.83|2247
1583527500000|2020-03-06 20:45:00|32.96|32.88|32.67|32.59|33.13|33.05|32.66|32.58|2050
1583527800000|2020-03-06 20:50:00|32.68|32.6|32.26|32.18|32.68|32.6|31.91|31.83|2242
1583528100000|2020-03-06 20:55:00|32.27|32.19|32.38|32.3|32.59|32.51|31.95|31.87|1637
1583528400000|2020-03-06 21:00:00|32.39|32.31|32.72|32.64|32.72|32.64|32.02|31.94|1808
1583528700000|2020-03-06 21:05:00|32.71|32.63|32.53|32.45|32.84|32.76|32.44|32.36|708
1583529000000|2020-03-06 21:10:00|32.57|32.49|32.33|32.25|32.58|32.5|32.17|32.09|1885
1583530200000|2020-03-06 21:30:00|32.42|32.34|32.47|32.39|32.47|32.39|32.37|32.29|261
1583530500000|2020-03-06 21:35:00|32.49|32.41|32.38|32.3|32.59|32.51|32.34|32.26|102
1583530800000|2020-03-06 21:40:00|32.36|32.28|32.45|32.37|32.47|32.39|32.35|32.27|49
1583531100000|2020-03-06 21:45:00|32.43|32.35|32.52|32.44|32.53|32.45|32.42|32.34|21
1583531400000|2020-03-06 21:50:00|32.53|32.45|32.59|32.51|32.62|32.54|32.52|32.44|81
1583531700000|2020-03-06 21:55:00|32.57|32.49|32.72|32.47|32.76|32.6|32.57|32.43|261
1583704800000|2020-03-08 22:00:00|34.63|34.55|35.87|35.62|36.3|36.15|34.63|34.49|638
1583705100000|2020-03-08 22:05:00|35.79|35.71|36.24|35.99|36.61|36.43|35.76|35.61|319
1583705400000|2020-03-08 22:10:00|36.14|36.06|36.1|36.02|36.34|36.17|35.96|35.76|411
1583705700000|2020-03-08 22:15:00|36.18|35.93|36.13|35.88|36.33|36.13|35.93|35.77|160
1583706000000|2020-03-08 22:20:00|36.15|35.9|36.33|36.08|36.44|36.27|35.96|35.83|120
1583706300000|2020-03-08 22:25:00|36.25|36.17|36.53|36.45|36.67|36.5|36.25|36.15|129
1583706600000|2020-03-08 22:30:00|36.57|36.49|36.85|36.77|36.92|36.79|36.4|36.24|155
1583706900000|2020-03-08 22:35:00|36.87|36.79|36.95|36.87|37.34|37.19|36.78|36.61|220
1583707200000|2020-03-08 22:40:00|36.93|36.85|37.08|37|37.29|37.13|36.74|36.57|277
1583707500000|2020-03-08 22:45:00|37.07|36.99|37.49|37.41|37.64|37.52|36.98|36.85|161
1583707800000|2020-03-08 22:50:00|37.58|37.33|37.64|37.56|37.81|37.69|37.43|37.31|190
1583708100000|2020-03-08 22:55:00|37.61|37.53|37.62|37.54|37.77|37.63|37.52|37.36|185
1583708400000|2020-03-08 23:00:00|37.63|37.55|37.78|37.7|37.83|37.71|37.34|37.19|224
1583708700000|2020-03-08 23:05:00|37.86|37.61|37.6|37.35|37.86|37.72|37.51|37.35|62
1583709000000|2020-03-08 23:10:00|37.52|37.44|37.67|37.59|37.77|37.59|37.47|37.28|41
1583709300000|2020-03-08 23:15:00|37.77|37.52|37.67|37.59|37.84|37.71|37.6|37.52|67
1583709600000|2020-03-08 23:20:00|37.65|37.57|37.92|37.84|37.92|37.84|37.58|37.5|172
1583709900000|2020-03-08 23:25:00|37.91|37.83|37.81|37.73|38.09|38.01|37.78|37.61|188
1583710200000|2020-03-08 23:30:00|37.8|37.72|38.39|38.31|38.5|38.34|37.73|37.57|228
1583710500000|2020-03-08 23:35:00|38.36|38.28|38.29|38.21|38.61|38.45|38.26|38.1|86
1583710800000|2020-03-08 23:40:00|38.31|38.23|38.58|38.5|38.58|38.5|38.3|38.2|85
1583711100000|2020-03-08 23:45:00|38.57|38.49|38.77|38.69|38.83|38.71|38.27|38.19|235
1583711400000|2020-03-08 23:50:00|38.78|38.7|38.76|38.68|38.88|38.73|38.63|38.55|128
1583711700000|2020-03-08 23:55:00|38.79|38.71|38.82|38.74|38.98|38.88|38.76|38.64|116
1583712000000|2020-03-09 00:00:00|38.83|38.75|38.73|38.65|38.94|38.83|38.63|38.49|228
1583712300000|2020-03-09 00:05:00|38.7|38.62|38.47|38.39|38.8|38.66|38.4|38.32|312
1583712600000|2020-03-09 00:10:00|38.46|38.38|38.62|38.54|38.69|38.61|38.44|38.36|195
1583712900000|2020-03-09 00:15:00|38.6|38.52|38.36|38.28|38.62|38.54|38.33|38.25|339
1583713200000|2020-03-09 00:20:00|38.35|38.27|38.16|38.08|38.45|38.37|38.13|38.04|152
1583713500000|2020-03-09 00:25:00|38.14|38.06|38.17|38.09|38.32|38.24|38.14|38.06|143
1583713800000|2020-03-09 00:30:00|38.18|38.1|38.28|38.2|38.41|38.29|38.17|38.08|95
1583714100000|2020-03-09 00:35:00|38.27|38.19|38.17|38.09|38.36|38.28|38.17|38.03|28
1583714400000|2020-03-09 00:40:00|38.19|38.11|38.11|38.03|38.31|38.14|38.11|37.96|64
1583714700000|2020-03-09 00:45:00|38.1|38.02|37.97|37.89|38.16|38.04|37.92|37.84|136
1583715000000|2020-03-09 00:50:00|38|37.92|37.96|37.88|38.01|37.93|37.83|37.75|71
1583715300000|2020-03-09 00:55:00|37.95|37.87|37.92|37.84|38.05|37.88|37.83|37.75|72
1583715600000|2020-03-09 01:00:00|37.91|37.83|37.6|37.52|37.92|37.84|37.59|37.51|122
1583715900000|2020-03-09 01:05:00|37.61|37.53|37.72|37.64|37.72|37.64|37.52|37.44|100
1583716200000|2020-03-09 01:10:00|37.7|37.62|37.67|37.59|37.88|37.77|37.6|37.52|54
1583716500000|2020-03-09 01:15:00|37.72|37.64|37.7|37.62|37.86|37.7|37.62|37.51|69
1583716800000|2020-03-09 01:20:00|37.69|37.61|37.78|37.7|37.91|37.75|37.64|37.56|60
1583717100000|2020-03-09 01:25:00|37.77|37.69|37.71|37.63|37.86|37.69|37.71|37.55|65
1583717400000|2020-03-09 01:30:00|37.75|37.67|37.79|37.71|37.84|37.76|37.7|37.62|40
1583717700000|2020-03-09 01:35:00|37.78|37.7|37.89|37.81|37.92|37.82|37.76|37.67|38
1583718000000|2020-03-09 01:40:00|37.9|37.82|38.24|38.16|38.27|38.19|37.9|37.82|171
1583718300000|2020-03-09 01:45:00|38.25|38.17|38.51|38.43|38.52|38.44|38.24|38.16|41
1583718600000|2020-03-09 01:50:00|38.52|38.44|38.59|38.51|38.61|38.53|38.42|38.31|162
1583718900000|2020-03-09 01:55:00|38.63|38.55|38.88|38.8|38.88|38.8|38.61|38.53|205
1583719200000|2020-03-09 02:00:00|38.83|38.75|38.95|38.87|38.97|38.89|38.83|38.75|158
1583719500000|2020-03-09 02:05:00|38.94|38.86|38.98|38.9|38.98|38.9|38.91|38.83|55
1583719800000|2020-03-09 02:10:00|38.96|38.88|38.99|38.91|39.02|38.94|38.96|38.88|44
1583720100000|2020-03-09 02:15:00|39|38.92|39|38.92|39|38.92|38.96|38.88|31
1583720400000|2020-03-09 02:20:00|39.01|38.93|39.01|38.93|39.03|38.95|38.98|38.9|25
1583720700000|2020-03-09 02:25:00|39.02|38.94|39.96|39.88|39.96|39.88|39.02|38.94|311
1583721000000|2020-03-09 02:30:00|39.98|39.9|39.81|39.51|41.17|41.01|39.41|39.24|465
1583721300000|2020-03-09 02:35:00|39.85|39.55|39.77|39.52|39.97|39.75|39.62|39.45|75
1583721600000|2020-03-09 02:40:00|39.7|39.62|39.73|39.65|39.82|39.67|39.66|39.51|27
1583721900000|2020-03-09 02:45:00|39.81|39.56|39.58|39.5|39.82|39.68|39.58|39.5|22
1583722200000|2020-03-09 02:50:00|39.6|39.52|39.75|39.67|39.78|39.68|39.6|39.48|37
1583722500000|2020-03-09 02:55:00|39.77|39.69|39.76|39.68|39.89|39.72|39.65|39.52|92
1583722800000|2020-03-09 03:00:00|39.74|39.66|39.44|39.36|39.76|39.68|39.42|39.34|74
1583723100000|2020-03-09 03:05:00|39.43|39.35|39.48|39.4|39.64|39.48|39.43|39.31|28
1583723400000|2020-03-09 03:10:00|39.57|39.32|39.17|39.09|39.57|39.4|38.99|38.89|62
1583723700000|2020-03-09 03:15:00|39.16|39.08|38.42|38.34|39.16|39.08|38.34|38.25|135
1583724000000|2020-03-09 03:20:00|38.4|38.32|38.2|38.12|38.53|38.33|38.2|38.05|101
1583724300000|2020-03-09 03:25:00|38.21|38.13|38.27|38.19|38.31|38.22|38.08|37.91|178
1583724600000|2020-03-09 03:30:00|38.28|38.2|38.32|38.24|38.47|38.25|38.23|38.07|39
1583724900000|2020-03-09 03:35:00|38.33|38.25|38.47|38.22|38.48|38.35|38.31|38.15|152
1583725200000|2020-03-09 03:40:00|38.45|38.2|38.46|38.21|38.53|38.36|38.36|38.19|135
1583725500000|2020-03-09 03:45:00|38.49|38.24|38.45|38.2|38.49|38.31|38.35|38.2|15
1583725800000|2020-03-09 03:50:00|38.37|38.29|38.29|38.21|38.48|38.37|38.26|38.11|50
1583726100000|2020-03-09 03:55:00|38.3|38.22|38.35|38.27|38.43|38.28|38.27|38.18|20
1583726400000|2020-03-09 04:00:00|38.34|38.26|38.3|38.22|38.38|38.26|38.29|38.13|16
1583726700000|2020-03-09 04:05:00|38.29|38.21|38.34|38.26|38.35|38.27|38.29|38.21|17
1583727000000|2020-03-09 04:10:00|38.33|38.25|38.32|38.24|38.47|38.3|38.32|38.19|32
1583727300000|2020-03-09 04:15:00|38.42|38.17|38.25|38.17|38.42|38.26|38.25|38.13|26
1583727600000|2020-03-09 04:20:00|38.33|38.08|37.97|37.89|38.33|38.1|37.96|37.88|25
1583727900000|2020-03-09 04:25:00|37.96|37.88|38.02|37.94|38.1|37.95|37.94|37.8|50
1583728200000|2020-03-09 04:30:00|38|37.92|38.25|38.17|38.36|38.26|37.97|37.85|53
1583728500000|2020-03-09 04:35:00|38.23|38.15|38.26|38.18|38.34|38.19|38.23|38.07|26
1583728800000|2020-03-09 04:40:00|38.24|38.16|38.35|38.1|38.35|38.19|38.24|38.1|7
1583729100000|2020-03-09 04:45:00|38.31|38.23|38.47|38.22|38.47|38.28|38.27|38.1|36
1583729400000|2020-03-09 04:50:00|38.39|38.31|38.65|38.57|38.65|38.57|38.36|38.28|57
1583729700000|2020-03-09 04:55:00|38.67|38.59|38.82|38.74|38.82|38.74|38.64|38.51|26
1583730000000|2020-03-09 05:00:00|38.78|38.7|38.95|38.87|38.95|38.87|38.72|38.64|44
1583730300000|2020-03-09 05:05:00|38.96|38.88|39.03|38.95|39.05|38.97|38.89|38.7|48
1583730600000|2020-03-09 05:10:00|39.02|38.94|39.37|39.29|39.43|39.35|38.99|38.91|86
1583730900000|2020-03-09 05:15:00|39.38|39.3|39.44|39.36|39.48|39.36|39.31|39.18|44
1583731200000|2020-03-09 05:20:00|39.42|39.34|39.43|39.35|39.51|39.4|39.41|39.26|23
1583731500000|2020-03-09 05:25:00|39.45|39.37|39.41|39.33|39.46|39.38|39.4|39.32|9
1583731800000|2020-03-09 05:30:00|39.4|39.32|39.48|39.4|39.48|39.4|39.38|39.3|26
1583732100000|2020-03-09 05:35:00|39.49|39.41|39.41|39.33|39.49|39.41|39.38|39.24|17
1583732400000|2020-03-09 05:40:00|39.39|39.31|39.2|38.95|39.45|39.31|39.09|38.95|27
1583732700000|2020-03-09 05:45:00|39.1|39.02|38.85|38.77|39.2|39.02|38.85|38.7|16
1583733000000|2020-03-09 05:50:00|38.86|38.78|38.83|38.75|38.92|38.78|38.8|38.64|6
1583733300000|2020-03-09 05:55:00|38.92|38.67|38.89|38.81|38.96|38.83|38.84|38.67|8
1583733600000|2020-03-09 06:00:00|38.91|38.83|38.75|38.67|38.93|38.83|38.56|38.39|72
1583733900000|2020-03-09 06:05:00|38.77|38.69|38.8|38.72|38.89|38.72|38.75|38.59|16
1583734200000|2020-03-09 06:10:00|38.96|38.66|38.94|38.69|38.96|38.83|38.83|38.66|163
1583734500000|2020-03-09 06:15:00|38.87|38.79|38.87|38.79|38.99|38.84|38.84|38.67|13
1583734800000|2020-03-09 06:20:00|38.95|38.7|38.91|38.83|38.99|38.83|38.84|38.67|3
1583735100000|2020-03-09 06:25:00|38.99|38.74|38.91|38.83|38.99|38.83|38.91|38.73|2
1583735400000|2020-03-09 06:30:00|38.94|38.86|39.05|38.8|39.23|39.06|38.92|38.77|42
1583735700000|2020-03-09 06:35:00|38.92|38.84|39.01|38.93|39.09|38.93|38.92|38.76|13
1583736000000|2020-03-09 06:40:00|39.22|38.97|39.24|39.16|39.32|39.16|39.14|38.96|17
1583736300000|2020-03-09 06:45:00|39.23|39.15|39.35|39.27|39.42|39.27|39.23|39.05|43
1583736600000|2020-03-09 06:50:00|39.36|39.28|39.45|39.37|39.48|39.37|39.33|39.18|55
1583736900000|2020-03-09 06:55:00|39.49|39.41|39.8|39.72|39.89|39.76|39.49|39.41|111
1583737200000|2020-03-09 07:00:00|39.89|39.64|39.98|39.73|40|39.92|39.76|39.61|159
1583737500000|2020-03-09 07:05:00|39.99|39.91|40.16|40.08|40.16|40.08|39.97|39.82|149
1583737800000|2020-03-09 07:10:00|40.2|40.12|40.56|40.48|40.76|40.6|40.18|40.1|211
1583738100000|2020-03-09 07:15:00|40.64|40.39|41.24|41.16|41.24|41.16|40.48|40.37|155
1583738400000|2020-03-09 07:20:00|41.25|41.17|42.3|42|42.3|42.04|41.25|41.17|335
1583738700000|2020-03-09 07:25:00|42.29|41.99|42.39|42.31|42.65|42.43|42.27|41.99|202
1583739000000|2020-03-09 07:30:00|42.37|42.29|42.51|42.21|42.51|42.31|42.04|41.84|157
1583739300000|2020-03-09 07:35:00|42.49|42.24|42.75|42.45|42.86|42.65|42.49|42.21|58
1583739600000|2020-03-09 07:40:00|42.72|42.47|42.67|42.59|42.92|42.65|42.6|42.41|52
1583739900000|2020-03-09 07:45:00|42.61|42.53|42.69|42.44|42.88|42.63|42.43|42.26|81
1583740200000|2020-03-09 07:50:00|42.7|42.45|42.28|41.98|42.7|42.52|42.07|41.91|126
1583740500000|2020-03-09 07:55:00|42.26|42.01|42|41.75|42.3|42.16|41.85|41.61|75
1583740800000|2020-03-09 08:00:00|42.04|41.74|42.06|41.76|42.4|42.24|41.9|41.74|154
1583741100000|2020-03-09 08:05:00|42.04|41.74|42.36|42.28|42.95|42.78|42.04|41.74|260
1583741400000|2020-03-09 08:10:00|42.34|42.26|42.84|42.54|42.9|42.67|42.34|42.14|207
1583741700000|2020-03-09 08:15:00|42.82|42.57|43.15|42.85|43.15|42.85|42.58|42.37|113
1583742000000|2020-03-09 08:20:00|43.2|42.9|43.31|43.06|43.31|43.15|42.99|42.81|78
1583742300000|2020-03-09 08:25:00|43.34|43.04|42.85|42.55|43.34|43.05|42.69|42.51|139
1583742600000|2020-03-09 08:30:00|42.82|42.57|42.18|41.93|42.82|42.57|42.02|41.83|158
1583742900000|2020-03-09 08:35:00|42.08|42|42.2|41.9|42.41|42.22|42.05|41.88|55
1583743200000|2020-03-09 08:40:00|42.17|41.92|42|41.7|42.39|42.22|41.79|41.64|62
1583743500000|2020-03-09 08:45:00|41.98|41.68|40.78|40.7|41.98|41.68|40.78|40.69|208
1583743800000|2020-03-09 08:50:00|40.75|40.67|40.62|40.37|40.99|40.8|40.11|39.94|246
1583744100000|2020-03-09 08:55:00|40.58|40.33|40.75|40.5|40.77|40.57|40.49|40.3|136
1583744400000|2020-03-09 09:00:00|40.64|40.56|40.79|40.71|40.95|40.73|40.64|40.48|83
1583744700000|2020-03-09 09:05:00|40.85|40.6|40.83|40.58|41.02|40.84|40.74|40.58|134
1583745000000|2020-03-09 09:10:00|40.74|40.66|39.87|39.62|40.84|40.67|39.65|39.48|233
1583745300000|2020-03-09 09:15:00|39.82|39.57|39.74|39.66|39.92|39.77|39.65|39.49|197
1583745600000|2020-03-09 09:20:00|39.83|39.58|39.46|39.21|39.83|39.66|39.24|39.08|225
1583745900000|2020-03-09 09:25:00|39.37|39.29|39.68|39.6|39.79|39.61|39.29|39.15|160
1583746200000|2020-03-09 09:30:00|39.8|39.55|40|39.92|40.25|40|39.8|39.53|88
1583746500000|2020-03-09 09:35:00|40.02|39.94|40.31|40.06|40.35|40.17|40.02|39.84|53
1583746800000|2020-03-09 09:40:00|40.3|40.05|40.25|40|40.44|40.3|40.2|40|125
1583747100000|2020-03-09 09:45:00|40.24|39.99|40.31|40.06|40.34|40.15|39.96|39.8|136
1583747400000|2020-03-09 09:50:00|40.22|40.14|40.44|40.19|40.45|40.33|40.11|39.9|57
1583747700000|2020-03-09 09:55:00|40.45|40.2|40.59|40.34|40.59|40.44|40.37|40.15|32
1583748000000|2020-03-09 10:00:00|40.61|40.36|41.01|40.76|41.03|40.86|40.44|40.27|64
1583748300000|2020-03-09 10:05:00|41.03|40.78|41.56|41.31|41.61|41.38|40.91|40.78|118
1583748600000|2020-03-09 10:10:00|41.61|41.37|41.74|41.66|41.87|41.72|41.44|41.29|75
1583748900000|2020-03-09 10:15:00|41.78|41.7|41.9|41.65|41.92|41.76|41.69|41.53|58
1583749200000|2020-03-09 10:20:00|41.88|41.63|41.34|41.26|41.88|41.72|41.26|41.1|76
1583749500000|2020-03-09 10:25:00|41.33|41.25|41.22|41.14|41.41|41.3|41.2|41.05|188
1583749800000|2020-03-09 10:30:00|41.24|41.16|41.28|41.2|41.35|41.2|41.19|41|62
1583750100000|2020-03-09 10:35:00|41.26|41.18|41.19|41.11|41.4|41.25|41.16|40.98|75
1583750400000|2020-03-09 10:40:00|41.18|41.1|41.17|41.09|41.33|41.17|41.14|40.96|23
1583750700000|2020-03-09 10:45:00|41.15|41.07|41.23|40.98|41.27|41.11|41.13|40.96|194
1583751000000|2020-03-09 10:50:00|41.27|40.97|41.33|41.25|41.47|41.31|41.18|40.97|46
1583751300000|2020-03-09 10:55:00|41.34|41.26|41.17|41.09|41.45|41.29|41.16|41.08|126
1583751600000|2020-03-09 11:00:00|41.2|41.12|41.54|41.46|41.56|41.48|41.15|41.01|98
1583751900000|2020-03-09 11:05:00|41.53|41.45|41.74|41.66|41.82|41.73|41.49|41.39|98
1583752200000|2020-03-09 11:10:00|42.01|41.93|42.31|42.23|42.44|42.29|42.01|41.8|154
1583752500000|2020-03-09 11:15:00|42.39|42.14|42.36|42.28|42.57|42.49|42.23|42.1|177
1583752800000|2020-03-09 11:20:00|42.37|42.29|42.52|42.27|42.53|42.36|42.27|42.14|43
1583753100000|2020-03-09 11:25:00|42.53|42.28|42.92|42.67|42.92|42.75|42.43|42.27|51
1583753400000|2020-03-09 11:30:00|42.83|42.75|43.32|43.24|43.32|43.24|42.81|42.65|149
1583753700000|2020-03-09 11:35:00|43.34|43.26|43.77|43.52|43.77|43.62|43.32|43.24|168
1583754000000|2020-03-09 11:40:00|43.7|43.62|43.39|43.31|43.83|43.7|43.39|43.25|238
1583754300000|2020-03-09 11:45:00|43.41|43.33|43.45|43.37|43.53|43.4|43.38|43.24|63
1583754600000|2020-03-09 11:50:00|43.46|43.38|43.41|43.33|43.52|43.42|43.36|43.22|111
1583754900000|2020-03-09 11:55:00|43.39|43.31|43.17|43.09|43.45|43.31|43.17|42.96|86
1583755200000|2020-03-09 12:00:00|43.25|43|43.53|43.45|43.61|43.45|43.16|43|401
1583755500000|2020-03-09 12:05:00|43.55|43.47|44.35|44.27|44.59|44.47|43.55|43.46|319
1583755800000|2020-03-09 12:10:00|44.31|44.23|45|44.75|45.05|44.89|44.2|44.04|334
1583756100000|2020-03-09 12:15:00|45.01|44.76|44.87|44.79|45.01|44.88|44.75|44.64|165
1583756400000|2020-03-09 12:20:00|44.81|44.73|44.81|44.73|44.95|44.78|44.72|44.56|136
1583756700000|2020-03-09 12:25:00|44.79|44.71|44.09|44.01|44.81|44.73|44.09|44.01|261
1583757000000|2020-03-09 12:30:00|44.07|43.99|43.85|43.77|44.11|44.03|43.24|43.16|659
1583757300000|2020-03-09 12:35:00|43.95|43.7|44.33|44.25|44.58|44.44|43.89|43.7|178
1583757600000|2020-03-09 12:40:00|44.43|44.18|44.59|44.51|44.71|44.56|44.33|44.18|184
1583757900000|2020-03-09 12:45:00|44.55|44.47|43.95|43.87|44.55|44.47|43.95|43.8|97
1583758200000|2020-03-09 12:50:00|43.92|43.84|43.53|43.45|43.95|43.87|43.38|43.3|333
1583758500000|2020-03-09 12:55:00|43.55|43.47|43.36|43.28|43.55|43.47|43.3|43.14|224
1583758800000|2020-03-09 13:00:00|43.3|43.22|44.32|44.24|44.32|44.24|43.27|43.14|589
1583759100000|2020-03-09 13:05:00|44.33|44.25|43.33|43.25|44.36|44.28|43.16|43|310
1583759400000|2020-03-09 13:10:00|43.35|43.27|43.69|43.61|43.86|43.69|43.31|43.17|313
1583759700000|2020-03-09 13:15:00|43.68|43.6|43.86|43.61|43.95|43.77|43.68|43.53|237
1583760000000|2020-03-09 13:20:00|43.77|43.69|43.28|43.03|43.77|43.69|42.8|42.68|307
1583760300000|2020-03-09 13:25:00|43.29|43.04|43.11|43.03|43.47|43.34|43.11|42.94|315
1583760600000|2020-03-09 13:30:00|43.12|43.04|42.06|41.81|43.3|43.21|41.68|41.51|1386
1583761200000|2020-03-09 13:40:00|42.12|42.04|42.14|42.06|42.14|42.06|42.12|42.04|0
1583761500000|2020-03-09 13:45:00|42.15|42.07|43.43|43.35|43.48|43.38|42.15|42.07|255
1583761800000|2020-03-09 13:50:00|43.44|43.36|40.95|40.87|43.84|43.69|40.95|40.78|1278
1583762100000|2020-03-09 13:55:00|40.91|40.83|39.1|39.02|41.23|41.06|38.82|38.7|1888
1583762400000|2020-03-09 14:00:00|39.12|39.04|41.14|41.06|41.16|41.06|39.09|39.01|1534
1583762700000|2020-03-09 14:05:00|41.13|41.05|39.32|39.24|41.36|41.26|39.29|39.21|2004
1583763000000|2020-03-09 14:10:00|39.33|39.25|39.36|39.28|39.71|39.63|39.16|39.08|1628
1583763300000|2020-03-09 14:15:00|39.35|39.27|38.75|38.67|39.36|39.28|38.58|38.5|1725
1583763600000|2020-03-09 14:20:00|38.77|38.69|39.49|39.41|39.5|39.42|38.67|38.59|1832
1583763900000|2020-03-09 14:25:00|39.5|39.42|39.18|39.1|39.52|39.44|38.46|38.38|1337
1583764200000|2020-03-09 14:30:00|39.17|39.09|38.96|38.88|39.22|39.14|38.63|38.55|1128
1583764500000|2020-03-09 14:35:00|38.95|38.87|38.72|38.64|39.58|39.5|38.65|38.57|1092
1583764800000|2020-03-09 14:40:00|38.68|38.6|39.02|38.94|39.05|38.97|38.42|38.34|1375
1583765100000|2020-03-09 14:45:00|39|38.92|39.2|39.12|39.28|39.2|38.75|38.67|1314
1583765400000|2020-03-09 14:50:00|39.21|39.13|39.72|39.64|39.75|39.67|39.21|39.13|1139
1583765700000|2020-03-09 14:55:00|39.74|39.66|39.73|39.65|39.87|39.79|39.49|39.41|1122
1583766000000|2020-03-09 15:00:00|39.78|39.7|39.61|39.53|39.98|39.9|39.27|39.19|1207
1583766300000|2020-03-09 15:05:00|39.62|39.54|39.79|39.71|39.92|39.84|39.54|39.46|1036
1583766600000|2020-03-09 15:10:00|39.8|39.72|39.67|39.59|39.85|39.77|39.57|39.49|1253
1583766900000|2020-03-09 15:15:00|39.68|39.6|39.11|39.03|39.74|39.66|38.94|38.86|1368
1583767200000|2020-03-09 15:20:00|39.13|39.05|38.67|38.59|39.25|39.17|38.67|38.59|1382
1583767500000|2020-03-09 15:25:00|38.69|38.61|38.97|38.89|39.16|39.08|38.69|38.61|1084
1583767800000|2020-03-09 15:30:00|39.02|38.94|39.1|39.02|39.32|39.24|39.02|38.94|1015
1583768100000|2020-03-09 15:35:00|39.11|39.03|38.37|38.29|39.15|39.07|38.1|38.02|1171
1583768400000|2020-03-09 15:40:00|38.38|38.3|37.95|37.87|38.51|38.43|37.89|37.81|942
1583768700000|2020-03-09 15:45:00|37.94|37.86|37.8|37.72|38.16|38.08|37.65|37.57|882
1583769000000|2020-03-09 15:50:00|37.79|37.71|38.12|38.04|38.25|38.17|37.69|37.61|1067
1583769300000|2020-03-09 15:55:00|38.11|38.03|38.22|38.14|38.26|38.18|37.87|37.79|704
1583769600000|2020-03-09 16:00:00|38.27|38.19|38.53|38.45|38.6|38.52|38.2|38.12|905
1583769900000|2020-03-09 16:05:00|38.5|38.42|37.88|37.8|38.55|38.47|37.83|37.75|775
1583770200000|2020-03-09 16:10:00|37.89|37.81|37.9|37.82|38.04|37.96|37.63|37.55|1072
1583770500000|2020-03-09 16:15:00|37.89|37.81|38.47|38.39|38.62|38.54|37.77|37.69|1283
1583770800000|2020-03-09 16:20:00|38.49|38.41|38.52|38.44|38.59|38.51|38.22|38.14|783
1583771100000|2020-03-09 16:25:00|38.53|38.45|38.53|38.45|38.76|38.68|38.31|38.23|1335
1583771400000|2020-03-09 16:30:00|38.51|38.43|38.74|38.66|38.82|38.74|38.4|38.32|1206
1583771700000|2020-03-09 16:35:00|38.73|38.65|38.65|38.57|39.02|38.94|38.51|38.43|1194
1583772000000|2020-03-09 16:40:00|38.64|38.56|39.07|38.99|39.11|39.03|38.46|38.38|1022
1583772300000|2020-03-09 16:45:00|39.05|38.97|39.15|39.07|39.41|39.33|38.93|38.85|786
1583772600000|2020-03-09 16:50:00|39.14|39.06|38.87|38.79|39.25|39.17|38.71|38.63|985
1583772900000|2020-03-09 16:55:00|38.89|38.81|38.74|38.66|38.96|38.88|38.56|38.48|1180
1583773200000|2020-03-09 17:00:00|38.75|38.67|38.48|38.4|38.89|38.81|38.14|38.06|1338
1583773500000|2020-03-09 17:05:00|38.53|38.45|38.56|38.48|38.91|38.83|38.33|38.25|1011
1583773800000|2020-03-09 17:10:00|38.61|38.53|38.18|38.1|38.62|38.54|38.13|38.05|887
1583774100000|2020-03-09 17:15:00|38.19|38.11|38.52|38.44|38.63|38.55|37.97|37.89|976
1583774400000|2020-03-09 17:20:00|38.57|38.49|38.69|38.61|38.84|38.76|38.56|38.48|767
1583774700000|2020-03-09 17:25:00|38.68|38.6|39|38.92|39.07|38.99|38.58|38.5|618
1583775000000|2020-03-09 17:30:00|39.04|38.96|39.48|39.4|39.49|39.41|38.99|38.91|931
1583775300000|2020-03-09 17:35:00|39.49|39.41|39.41|39.33|39.49|39.41|39.25|39.17|584
1583775600000|2020-03-09 17:40:00|39.42|39.34|39.74|39.66|39.9|39.82|39.26|39.18|1029
1583775900000|2020-03-09 17:45:00|39.75|39.67|39.6|39.52|39.9|39.82|39.34|39.26|930
1583776200000|2020-03-09 17:50:00|39.62|39.54|39.94|39.86|40.03|39.95|39.62|39.54|1121
1583776500000|2020-03-09 17:55:00|39.93|39.85|39.85|39.77|40.04|39.96|39.6|39.52|903
1583776800000|2020-03-09 18:00:00|39.86|39.78|40.36|40.28|40.36|40.28|39.69|39.61|870
1583777100000|2020-03-09 18:05:00|40.38|40.3|40.54|40.46|40.55|40.47|40.13|40.05|1015
1583777400000|2020-03-09 18:10:00|40.55|40.47|39.85|39.77|40.6|40.52|39.8|39.72|1078
1583777700000|2020-03-09 18:15:00|39.84|39.76|39.58|39.5|39.85|39.77|39.34|39.26|1034
1583778000000|2020-03-09 18:20:00|39.57|39.49|39.76|39.68|39.76|39.68|39.33|39.25|1094
1583778300000|2020-03-09 18:25:00|39.72|39.64|40.3|40.22|40.33|40.25|39.72|39.64|576
1583778600000|2020-03-09 18:30:00|40.29|40.21|40.24|40.16|40.43|40.35|40.11|40.03|1103
1583778900000|2020-03-09 18:35:00|40.25|40.17|39.85|39.77|40.49|40.41|39.75|39.67|905
1583779200000|2020-03-09 18:40:00|39.86|39.78|40.34|40.26|40.45|40.37|39.8|39.72|992
1583779500000|2020-03-09 18:45:00|40.35|40.27|40.09|40.01|40.41|40.33|39.91|39.83|776
1583779800000|2020-03-09 18:50:00|40.08|40|39.51|39.43|40.15|40.07|39.46|39.38|1231
1583780100000|2020-03-09 18:55:00|39.52|39.44|39.57|39.49|39.67|39.59|39.31|39.23|1188
1583780400000|2020-03-09 19:00:00|39.55|39.47|38.92|38.84|39.69|39.61|38.82|38.74|1624
1583780700000|2020-03-09 19:05:00|38.9|38.82|39.24|39.16|39.39|39.31|38.77|38.69|1174
1583781000000|2020-03-09 19:10:00|39.23|39.15|39.72|39.64|39.73|39.65|39.23|39.15|844
1583781300000|2020-03-09 19:15:00|39.73|39.65|39.69|39.61|39.78|39.7|39.2|39.12|886
1583781600000|2020-03-09 19:20:00|39.73|39.65|39.11|39.03|39.84|39.76|38.99|38.91|1456
1583781900000|2020-03-09 19:25:00|39.1|39.02|39.29|39.21|39.35|39.27|38.6|38.52|1309
1583782200000|2020-03-09 19:30:00|39.34|39.26|39.46|39.38|39.64|39.56|39.15|39.07|1515
1583782500000|2020-03-09 19:35:00|39.45|39.37|38.77|38.69|39.45|39.37|38.7|38.62|1197
1583782800000|2020-03-09 19:40:00|38.75|38.67|38.86|38.78|39.04|38.96|38.68|38.6|1396
1583783100000|2020-03-09 19:45:00|38.85|38.77|38.45|38.37|39.11|39.03|38.18|38.1|1847
1583783400000|2020-03-09 19:50:00|38.47|38.39|38.64|38.56|39.17|39.09|38.47|38.39|1685
1583783700000|2020-03-09 19:55:00|38.65|38.57|39.51|39.43|39.52|39.44|38.65|38.57|1546
1583784000000|2020-03-09 20:00:00|39.47|39.39|39.54|39.46|39.87|39.79|39.39|39.31|1585
1583784300000|2020-03-09 20:05:00|39.53|39.45|38.88|38.8|39.54|39.46|38.84|38.76|1726
1583784600000|2020-03-09 20:10:00|38.91|38.83|38.35|38.27|38.93|38.85|38.32|38.24|2511
1583785800000|2020-03-09 20:30:00|38.55|38.47|38.55|38.47|38.63|38.55|38.47|38.39|812
1583786100000|2020-03-09 20:35:00|38.57|38.49|38.71|38.63|38.74|38.66|38.52|38.44|130
1583786400000|2020-03-09 20:40:00|38.73|38.65|38.84|38.76|38.96|38.88|38.73|38.65|362
1583786700000|2020-03-09 20:45:00|38.86|38.78|39.15|39.07|39.17|39.09|38.84|38.76|100
1583787000000|2020-03-09 20:50:00|39.14|39.06|39.39|39.31|39.4|39.32|39.12|39.04|225
1583787300000|2020-03-09 20:55:00|39.4|39.32|39.38|39.3|39.45|39.33|39.19|39.08|304
1583791200000|2020-03-09 22:00:00|40.46|40.16|39.93|39.85|40.46|40.25|39.53|39.39|167
1583791500000|2020-03-09 22:05:00|39.95|39.87|40.28|40.2|40.36|40.26|39.93|39.85|274
1583791800000|2020-03-09 22:10:00|40.35|40.27|40.37|40.29|40.61|40.52|40.31|40.18|264
1583792100000|2020-03-09 22:15:00|40.38|40.3|39.92|39.84|40.52|40.37|39.5|39.4|200
1583792400000|2020-03-09 22:20:00|39.91|39.83|39.47|39.39|39.99|39.84|39.47|39.38|62
1583792700000|2020-03-09 22:25:00|39.49|39.41|39.89|39.81|39.98|39.82|39.35|39.27|144
1583793000000|2020-03-09 22:30:00|39.87|39.79|38.97|38.89|39.99|39.82|38.88|38.8|225
1583793300000|2020-03-09 22:35:00|39.04|38.96|39.45|39.2|39.82|39.66|38.84|38.76|208
1583793600000|2020-03-09 22:40:00|39.36|39.28|39.24|39.16|39.69|39.51|39.12|39|206
1583793900000|2020-03-09 22:45:00|39.19|39.11|39.09|39.01|39.26|39.18|39.04|38.9|75
1583794200000|2020-03-09 22:50:00|39.07|38.99|38.82|38.74|39.12|39.01|38.82|38.74|92
1583794500000|2020-03-09 22:55:00|38.77|38.69|38.13|38.05|38.88|38.8|37.91|37.78|298
1583794800000|2020-03-09 23:00:00|38.17|38.09|37.71|37.63|38.18|38.1|37.65|37.57|163
1583795100000|2020-03-09 23:05:00|37.7|37.62|37.06|36.98|37.84|37.68|36.94|36.86|418
1583795400000|2020-03-09 23:10:00|37.05|36.97|37.69|37.61|37.77|37.66|37.04|36.96|119
1583795700000|2020-03-09 23:15:00|37.67|37.59|37.72|37.64|37.81|37.66|37.53|37.41|50
1583796000000|2020-03-09 23:20:00|37.69|37.61|37.43|37.35|37.76|37.68|37.42|37.34|67
1583796300000|2020-03-09 23:25:00|37.42|37.34|37.07|36.99|37.45|37.37|37.07|36.99|175
1583796600000|2020-03-09 23:30:00|37.05|36.97|37.15|37.07|37.27|37.18|37.03|36.91|109
1583796900000|2020-03-09 23:35:00|37.16|37.08|37|36.92|37.19|37.11|36.98|36.85|82
1583797200000|2020-03-09 23:40:00|36.95|36.87|36.69|36.61|36.99|36.91|36.69|36.61|130
1583797500000|2020-03-09 23:45:00|36.64|36.56|36.62|36.54|36.64|36.56|36.52|36.44|171
1583797800000|2020-03-09 23:50:00|36.66|36.58|36.49|36.41|36.77|36.69|36.37|36.26|129
1583798100000|2020-03-09 23:55:00|36.58|36.33|36.64|36.56|36.87|36.79|36.47|36.33|133
1583798400000|2020-03-10 00:00:00|36.63|36.55|36.46|36.38|36.64|36.56|36.22|36.14|251
1583798700000|2020-03-10 00:05:00|36.43|36.35|36.81|36.73|36.86|36.78|36.36|36.26|171
1583799000000|2020-03-10 00:10:00|36.83|36.75|37.01|36.93|37.39|37.31|36.83|36.67|232
1583799300000|2020-03-10 00:15:00|37|36.92|36.9|36.82|37.15|37.03|36.79|36.65|126
1583799600000|2020-03-10 00:20:00|36.99|36.74|36.57|36.49|36.99|36.84|36.42|36.34|188
1583799900000|2020-03-10 00:25:00|36.55|36.47|36.81|36.73|36.9|36.82|36.55|36.41|41
1583800200000|2020-03-10 00:30:00|36.79|36.71|36.7|36.62|36.91|36.74|36.6|36.48|51
1583800500000|2020-03-10 00:35:00|36.68|36.6|36.75|36.67|36.81|36.7|36.63|36.54|29
1583800800000|2020-03-10 00:40:00|36.76|36.68|36.61|36.53|36.78|36.7|36.56|36.48|21
1583801100000|2020-03-10 00:45:00|36.59|36.51|36.28|36.2|36.63|36.55|36.28|36.2|129
1583801400000|2020-03-10 00:50:00|36.27|36.19|35.88|35.8|36.27|36.19|35.79|35.71|151
1583801700000|2020-03-10 00:55:00|35.86|35.78|35.61|35.53|35.9|35.82|35.5|35.42|261
1583802000000|2020-03-10 01:00:00|35.59|35.51|35.4|35.32|35.65|35.56|35.4|35.32|137
1583802300000|2020-03-10 01:05:00|35.41|35.33|35.1|35.02|35.44|35.36|34.99|34.91|231
1583802600000|2020-03-10 01:10:00|35.11|35.03|35.36|35.11|35.36|35.24|35.11|34.96|53
1583802900000|2020-03-10 01:15:00|35.27|35.19|35.12|35.04|35.29|35.19|35.05|34.92|83
1583803200000|2020-03-10 01:20:00|35.21|34.96|34.92|34.84|35.21|35.07|34.88|34.8|99
1583803500000|2020-03-10 01:25:00|34.9|34.82|34.53|34.45|34.96|34.82|34.52|34.44|217
1583803800000|2020-03-10 01:30:00|34.5|34.42|34.82|34.74|34.82|34.74|34.47|34.39|148
1583804100000|2020-03-10 01:35:00|34.81|34.73|34.77|34.69|34.99|34.87|34.7|34.62|78
1583804400000|2020-03-10 01:40:00|34.75|34.67|35.08|35|35.15|35|34.75|34.59|157
1583804700000|2020-03-10 01:45:00|35.1|35.02|35.15|35.07|35.21|35.08|34.88|34.74|52
1583805000000|2020-03-10 01:50:00|35.13|35.05|35.14|35.06|35.18|35.1|35.08|34.93|40
1583805300000|2020-03-10 01:55:00|35.13|35.05|35.16|35.08|35.22|35.14|35.11|35.03|43
1583805600000|2020-03-10 02:00:00|35.11|35.03|35.06|34.98|35.16|35.08|34.92|34.84|50
1583805900000|2020-03-10 02:05:00|35.09|35.01|35.02|34.94|35.23|35.15|34.99|34.91|90
1583806200000|2020-03-10 02:10:00|35.04|34.96|35.08|35|35.29|35.17|35.04|34.93|18
1583806500000|2020-03-10 02:15:00|35.19|34.94|35.13|35.05|35.29|35.15|35.08|34.94|28
1583806800000|2020-03-10 02:20:00|35.22|34.97|35.04|34.96|35.22|35.1|35.01|34.93|53
1583807100000|2020-03-10 02:25:00|35.01|34.93|35.1|35.02|35.26|35.12|35.01|34.93|29
1583807400000|2020-03-10 02:30:00|35.12|35.04|35.2|35.12|35.32|35.19|35.04|34.9|32
1583807700000|2020-03-10 02:35:00|35.19|35.11|35.53|35.45|35.61|35.53|35.15|35|59
1583808000000|2020-03-10 02:40:00|35.5|35.42|35.66|35.58|35.66|35.58|35.48|35.4|28
1583808300000|2020-03-10 02:45:00|35.62|35.54|35.58|35.5|35.71|35.63|35.55|35.44|9
1583808600000|2020-03-10 02:50:00|35.6|35.52|35.36|35.28|35.61|35.53|35.35|35.2|44
1583808900000|2020-03-10 02:55:00|35.38|35.3|35.31|35.23|35.38|35.3|35.25|35.17|44
1583809200000|2020-03-10 03:00:00|35.34|35.26|35.23|35.15|35.42|35.34|35.19|35.11|59
1583809500000|2020-03-10 03:05:00|35.25|35.17|35.42|35.34|35.42|35.34|35.25|35.17|45
1583809800000|2020-03-10 03:10:00|35.53|35.28|35.27|35.19|35.53|35.43|35.27|35.19|58
1583810100000|2020-03-10 03:15:00|35.26|35.18|35.27|35.19|35.42|35.26|35.25|35.17|7
1583810400000|2020-03-10 03:20:00|35.25|35.17|35.23|35.15|35.31|35.23|35.21|35.13|42
1583810700000|2020-03-10 03:25:00|35.22|35.14|35.17|35.09|35.22|35.14|35.13|35.05|49
1583811000000|2020-03-10 03:30:00|35.19|35.11|35.09|35.01|35.33|35.24|35.09|35.01|53
1583811300000|2020-03-10 03:35:00|35.07|34.99|35.08|35|35.18|35.03|35.06|34.93|11
1583811600000|2020-03-10 03:40:00|35.04|34.96|35.02|34.94|35.06|34.98|35|34.92|31
1583811900000|2020-03-10 03:45:00|35|34.92|34.9|34.82|35.01|34.93|34.9|34.82|50
1583812200000|2020-03-10 03:50:00|34.89|34.81|34.82|34.74|34.92|34.84|34.8|34.72|54
1583812500000|2020-03-10 03:55:00|34.84|34.76|34.78|34.7|34.98|34.84|34.73|34.65|23
1583812800000|2020-03-10 04:00:00|34.81|34.73|34.82|34.74|34.98|34.9|34.78|34.7|25
1583813100000|2020-03-10 04:05:00|34.81|34.73|34.88|34.8|34.88|34.8|34.78|34.7|20
1583813400000|2020-03-10 04:10:00|34.91|34.83|34.79|34.71|34.96|34.88|34.78|34.7|21
1583813700000|2020-03-10 04:15:00|34.78|34.7|34.76|34.68|34.92|34.76|34.73|34.65|13
1583814000000|2020-03-10 04:20:00|34.78|34.7|34.69|34.61|34.78|34.7|34.69|34.61|18
1583814300000|2020-03-10 04:25:00|34.68|34.6|34.6|34.52|34.69|34.61|34.54|34.46|46
1583814600000|2020-03-10 04:30:00|34.61|34.53|34.53|34.45|34.65|34.57|34.48|34.4|26
1583814900000|2020-03-10 04:35:00|34.52|34.44|34.49|34.41|34.57|34.49|34.48|34.4|13
1583815200000|2020-03-10 04:40:00|34.48|34.4|34.45|34.37|34.51|34.43|34.42|34.34|14
1583815500000|2020-03-10 04:45:00|34.44|34.36|34.24|34.16|34.44|34.36|34.24|34.16|31
1583815800000|2020-03-10 04:50:00|34.23|34.15|34.27|34.19|34.45|34.34|34.23|34.15|75
1583816100000|2020-03-10 04:55:00|34.3|34.22|34.33|34.25|34.45|34.29|34.3|34.16|65
1583816400000|2020-03-10 05:00:00|34.31|34.23|34.35|34.27|34.62|34.52|34.22|34.14|144
1583816700000|2020-03-10 05:05:00|34.34|34.26|34.23|34.15|34.41|34.26|34.23|34.12|37
1583817000000|2020-03-10 05:10:00|34.21|34.13|33.91|33.83|34.21|34.13|33.91|33.83|47
1583817300000|2020-03-10 05:15:00|34.06|33.98|33.48|33.4|34.15|33.98|33.48|33.4|133
1583817600000|2020-03-10 05:20:00|33.49|33.41|33.42|33.34|33.68|33.51|33.41|33.27|131
1583817900000|2020-03-10 05:25:00|33.41|33.33|33.41|33.33|33.56|33.45|33.38|33.24|27
1583818200000|2020-03-10 05:30:00|33.49|33.24|33.42|33.34|33.5|33.36|33.32|33.19|28
1583818500000|2020-03-10 05:35:00|33.4|33.32|33.35|33.27|33.42|33.34|33.35|33.27|9
1583818800000|2020-03-10 05:40:00|33.37|33.29|33.43|33.35|33.43|33.35|33.36|33.28|14
1583819100000|2020-03-10 05:45:00|33.45|33.37|33.56|33.48|33.56|33.48|33.42|33.34|65
1583819400000|2020-03-10 05:50:00|33.59|33.51|33.91|33.83|33.94|33.86|33.55|33.47|47
1583819700000|2020-03-10 05:55:00|33.93|33.85|33.62|33.54|34|33.87|33.62|33.49|16
1583820000000|2020-03-10 06:00:00|33.63|33.55|33.71|33.63|33.84|33.69|33.57|33.49|18
1583820300000|2020-03-10 06:05:00|33.72|33.64|33.87|33.79|34.05|33.94|33.66|33.58|31
1583820600000|2020-03-10 06:10:00|33.89|33.81|33.78|33.7|33.97|33.81|33.72|33.64|14
1583820900000|2020-03-10 06:15:00|33.76|33.68|33.96|33.88|34.1|33.93|33.76|33.62|51
1583821200000|2020-03-10 06:20:00|33.98|33.9|34.09|34.01|34.11|34.03|33.91|33.77|13
1583821500000|2020-03-10 06:25:00|34.07|33.99|33.99|33.91|34.19|34.11|33.94|33.77|31
1583821800000|2020-03-10 06:30:00|33.97|33.89|33.77|33.69|33.97|33.89|33.73|33.57|11
1583822100000|2020-03-10 06:35:00|33.92|33.84|34.11|34.03|34.15|34.03|33.82|33.74|15
1583822400000|2020-03-10 06:40:00|34.23|33.98|34.16|33.91|34.27|34.15|34.06|33.9|35
1583822700000|2020-03-10 06:45:00|34.13|33.88|34.28|34.03|34.38|34.24|34.13|33.88|19
1583823000000|2020-03-10 06:50:00|34.24|33.99|33.93|33.85|34.26|34.07|33.93|33.85|19
1583823300000|2020-03-10 06:55:00|33.91|33.83|33.99|33.91|34.09|33.93|33.91|33.83|34
1583823600000|2020-03-10 07:00:00|34|33.92|34.03|33.95|34.28|34.16|33.98|33.82|32
1583823900000|2020-03-10 07:05:00|34.05|33.97|34.29|34.21|34.31|34.23|34.05|33.94|49
1583824200000|2020-03-10 07:10:00|34.28|34.2|34.37|34.29|34.54|34.38|34.27|34.19|42
1583824500000|2020-03-10 07:15:00|34.35|34.27|34.48|34.4|34.5|34.42|34.28|34.2|56
1583824800000|2020-03-10 07:20:00|34.46|34.38|34.82|34.74|34.85|34.74|34.43|34.32|44
1583825100000|2020-03-10 07:25:00|34.85|34.77|34.73|34.65|34.94|34.86|34.61|34.53|82
1583825400000|2020-03-10 07:30:00|34.75|34.67|34.69|34.61|34.96|34.84|34.54|34.38|55
1583825700000|2020-03-10 07:35:00|34.77|34.52|34.56|34.48|34.77|34.61|34.46|34.29|21
1583826000000|2020-03-10 07:40:00|34.58|34.5|34.68|34.6|34.94|34.78|34.58|34.42|41
1583826300000|2020-03-10 07:45:00|34.76|34.51|34.74|34.66|34.83|34.72|34.56|34.42|37
1583826600000|2020-03-10 07:50:00|34.76|34.68|34.86|34.78|34.96|34.88|34.69|34.61|90
1583826900000|2020-03-10 07:55:00|34.83|34.75|34.76|34.68|35.03|34.89|34.63|34.55|98
1583827200000|2020-03-10 08:00:00|34.77|34.69|34.92|34.84|35.06|34.93|34.77|34.66|103
1583827500000|2020-03-10 08:05:00|34.94|34.86|34.8|34.72|35.03|34.95|34.68|34.59|131
1583827800000|2020-03-10 08:10:00|34.81|34.73|35.22|35.14|35.28|35.17|34.77|34.64|131
1583828100000|2020-03-10 08:15:00|35.21|35.13|35.03|34.95|35.49|35.33|35.01|34.82|131
1583828400000|2020-03-10 08:20:00|35.11|34.86|34.7|34.62|35.19|35.05|34.7|34.62|126
1583828700000|2020-03-10 08:25:00|34.65|34.57|34.54|34.46|34.8|34.67|34.54|34.46|165
1583829000000|2020-03-10 08:30:00|34.51|34.43|34.43|34.35|34.57|34.49|34.41|34.33|49
1583829300000|2020-03-10 08:35:00|34.44|34.36|34.15|34.07|34.44|34.36|34.15|34.07|60
1583829600000|2020-03-10 08:40:00|34.16|34.08|33.94|33.86|34.25|34.09|33.88|33.72|91
1583829900000|2020-03-10 08:45:00|33.92|33.84|33.94|33.86|34.08|33.94|33.87|33.79|114
1583830200000|2020-03-10 08:50:00|33.92|33.84|33.74|33.66|34.07|33.91|33.7|33.62|36
1583830500000|2020-03-10 08:55:00|33.72|33.64|33.61|33.53|33.77|33.69|33.57|33.49|41
1583830800000|2020-03-10 09:00:00|33.6|33.52|33.57|33.49|33.77|33.65|33.53|33.4|59
1583831100000|2020-03-10 09:05:00|33.55|33.47|33.49|33.41|33.71|33.58|33.47|33.39|62
1583831400000|2020-03-10 09:10:00|33.57|33.32|33.69|33.61|33.81|33.73|33.46|33.32|113
1583831700000|2020-03-10 09:15:00|33.71|33.63|33.49|33.41|33.76|33.64|33.49|33.37|105
1583832000000|2020-03-10 09:20:00|33.48|33.4|33.37|33.29|33.6|33.45|33.29|33.21|142
1583832300000|2020-03-10 09:25:00|33.36|33.28|33.37|33.29|33.4|33.32|33.29|33.21|77
1583832600000|2020-03-10 09:30:00|33.36|33.28|33.27|33.19|33.41|33.33|33.25|33.17|231
1583832900000|2020-03-10 09:35:00|33.26|33.18|33.05|32.97|33.28|33.2|32.97|32.89|267
1583833200000|2020-03-10 09:40:00|33.04|32.96|32.87|32.79|33.05|32.97|32.83|32.69|197
1583833500000|2020-03-10 09:45:00|32.9|32.82|32.69|32.61|32.93|32.83|32.69|32.61|149
1583833800000|2020-03-10 09:50:00|32.73|32.65|32.89|32.81|32.89|32.81|32.69|32.58|148
1583834100000|2020-03-10 09:55:00|32.92|32.84|32.73|32.65|32.98|32.87|32.64|32.56|154
1583834400000|2020-03-10 10:00:00|32.75|32.67|32.84|32.76|33.11|33.03|32.75|32.67|315
1583834700000|2020-03-10 10:05:00|32.85|32.77|32.61|32.53|32.9|32.77|32.53|32.45|136
1583835000000|2020-03-10 10:10:00|32.6|32.52|32.45|32.37|32.6|32.52|32.4|32.32|83
1583835300000|2020-03-10 10:15:00|32.42|32.34|32.71|32.46|32.85|32.77|32.42|32.34|197
1583835600000|2020-03-10 10:20:00|32.63|32.55|32.84|32.76|32.85|32.77|32.59|32.42|90
1583835900000|2020-03-10 10:25:00|32.82|32.74|32.73|32.65|32.84|32.76|32.67|32.59|112
1583836200000|2020-03-10 10:30:00|32.74|32.66|32.68|32.6|32.77|32.69|32.6|32.52|182
1583836500000|2020-03-10 10:35:00|32.7|32.62|32.76|32.68|33|32.92|32.7|32.62|192
1583836800000|2020-03-10 10:40:00|32.78|32.7|32.59|32.51|32.9|32.74|32.59|32.51|125
1583837100000|2020-03-10 10:45:00|32.57|32.49|32.52|32.44|32.63|32.55|32.4|32.32|122
1583837400000|2020-03-10 10:50:00|32.53|32.45|32.51|32.43|32.6|32.52|32.48|32.4|68
1583837700000|2020-03-10 10:55:00|32.5|32.42|32.68|32.6|32.69|32.61|32.47|32.39|79
1583838000000|2020-03-10 11:00:00|32.84|32.76|32.89|32.81|32.93|32.85|32.78|32.7|177
1583838300000|2020-03-10 11:05:00|32.9|32.82|32.95|32.87|32.96|32.88|32.83|32.75|83
1583838600000|2020-03-10 11:10:00|32.94|32.86|33.1|33.02|33.1|33.02|32.83|32.71|171
1583838900000|2020-03-10 11:15:00|33.09|33.01|33.26|33.18|33.31|33.23|33.05|32.97|108
1583839200000|2020-03-10 11:20:00|33.29|33.21|33.27|33.19|33.35|33.27|33.25|33.1|121
1583839500000|2020-03-10 11:25:00|33.29|33.21|33.36|33.28|33.46|33.37|33.29|33.21|185
1583839800000|2020-03-10 11:30:00|33.34|33.26|33.41|33.33|33.48|33.34|33.26|33.18|122
1583840100000|2020-03-10 11:35:00|33.42|33.34|33.33|33.25|33.47|33.39|33.3|33.22|94
1583840400000|2020-03-10 11:40:00|33.34|33.26|33.45|33.37|33.49|33.38|33.31|33.23|130
1583840700000|2020-03-10 11:45:00|33.44|33.36|33.69|33.61|33.69|33.61|33.44|33.36|109
1583841000000|2020-03-10 11:50:00|33.68|33.6|33.64|33.56|33.69|33.61|33.49|33.41|124
1583841300000|2020-03-10 11:55:00|33.65|33.57|33.66|33.58|33.7|33.62|33.51|33.43|133
1583841600000|2020-03-10 12:00:00|33.67|33.59|33.52|33.44|33.7|33.62|33.52|33.44|203
1583841900000|2020-03-10 12:05:00|33.53|33.45|34.33|34.25|34.38|34.3|33.53|33.45|328
1583842200000|2020-03-10 12:10:00|34.31|34.23|33.98|33.9|34.44|34.36|33.94|33.86|421
1583842500000|2020-03-10 12:15:00|33.99|33.91|34.25|34.17|34.44|34.29|33.96|33.88|222
1583842800000|2020-03-10 12:20:00|34.26|34.18|34.34|34.26|34.41|34.33|34.21|34.13|135
1583843100000|2020-03-10 12:25:00|34.35|34.27|34.46|34.38|34.51|34.43|34.28|34.2|175
1583843400000|2020-03-10 12:30:00|34.48|34.4|34.46|34.38|34.56|34.43|34.43|34.31|269
1583843700000|2020-03-10 12:35:00|34.45|34.37|34.71|34.63|34.76|34.68|34.42|34.34|206
1583844000000|2020-03-10 12:40:00|34.73|34.65|35.1|35.02|35.12|35.04|34.67|34.59|472
1583844300000|2020-03-10 12:45:00|35.09|35.01|34.78|34.7|35.25|35.17|34.67|34.59|257
1583844600000|2020-03-10 12:50:00|34.77|34.69|34.44|34.36|35|34.92|34.25|34.16|307
1583844900000|2020-03-10 12:55:00|34.42|34.34|34.81|34.73|34.85|34.77|34.42|34.34|120
1583845200000|2020-03-10 13:00:00|34.83|34.75|34.6|34.52|34.86|34.78|34.42|34.34|215
1583845500000|2020-03-10 13:05:00|34.59|34.51|34.88|34.8|34.91|34.83|34.53|34.45|119
1583845800000|2020-03-10 13:10:00|34.91|34.83|34.79|34.71|34.91|34.83|34.73|34.65|83
1583846100000|2020-03-10 13:15:00|34.78|34.7|34.84|34.76|35.02|34.94|34.77|34.69|169
1583846400000|2020-03-10 13:20:00|34.82|34.74|34.94|34.86|35.07|34.91|34.74|34.66|260
1583846700000|2020-03-10 13:25:00|34.96|34.88|35.06|34.98|35.11|35.03|34.85|34.77|423
1583847000000|2020-03-10 13:30:00|35.04|34.96|35.13|35.05|35.26|35.18|34.8|34.72|1662
1583847300000|2020-03-10 13:35:00|35.1|35.02|35.61|35.53|35.93|35.85|35.02|34.94|1772
1583847600000|2020-03-10 13:40:00|35.6|35.52|35.88|35.8|35.94|35.86|35.54|35.46|1573
1583847900000|2020-03-10 13:45:00|35.87|35.79|36.18|36.1|36.34|36.26|35.74|35.66|1161
1583848200000|2020-03-10 13:50:00|36.19|36.11|36.07|35.99|36.4|36.32|36|35.92|805
1583848500000|2020-03-10 13:55:00|36.03|35.95|35.96|35.88|36.08|36|35.71|35.63|1080
1583848800000|2020-03-10 14:00:00|35.95|35.87|35.73|35.65|36.07|35.99|35.65|35.57|828
1583849100000|2020-03-10 14:05:00|35.78|35.7|35.62|35.54|35.91|35.83|35.54|35.46|793
1583849400000|2020-03-10 14:10:00|35.63|35.55|35.59|35.51|35.7|35.62|35.51|35.43|658
1583849700000|2020-03-10 14:15:00|35.6|35.52|35.66|35.58|35.78|35.7|35.5|35.42|780
1583850000000|2020-03-10 14:20:00|35.65|35.57|35.65|35.57|35.7|35.62|35.37|35.29|869
1583850300000|2020-03-10 14:25:00|35.69|35.61|35.77|35.69|35.78|35.7|35.63|35.55|499
1583850600000|2020-03-10 14:30:00|35.79|35.71|35.85|35.77|36|35.92|35.72|35.64|478
1583850900000|2020-03-10 14:35:00|35.83|35.75|36.1|36.02|36.15|36.07|35.77|35.69|614
1583851200000|2020-03-10 14:40:00|36.09|36.01|36.35|36.27|36.5|36.42|36.04|35.96|767
1583851500000|2020-03-10 14:45:00|36.36|36.28|36.89|36.81|36.9|36.82|36.22|36.14|577
1583851800000|2020-03-10 14:50:00|36.9|36.82|37.24|37.16|37.25|37.17|36.82|36.74|658
1583852100000|2020-03-10 14:55:00|37.23|37.15|37.37|37.29|37.37|37.29|36.94|36.86|1065
1583852400000|2020-03-10 15:00:00|37.36|37.28|37.16|37.08|37.55|37.47|37.11|37.03|1057
1583852700000|2020-03-10 15:05:00|37.17|37.09|37.05|36.97|37.39|37.31|36.98|36.9|1071
1583853000000|2020-03-10 15:10:00|37.06|36.98|37.79|37.71|37.82|37.74|37.03|36.95|1218
1583853300000|2020-03-10 15:15:00|37.81|37.73|38.05|37.97|38.17|38.09|37.65|37.57|1172
1583853600000|2020-03-10 15:20:00|38.04|37.96|39.07|38.99|39.07|38.99|37.99|37.91|1300
1583853900000|2020-03-10 15:25:00|39.05|38.97|38.9|38.82|39.4|39.32|38.27|38.19|1697
1583854200000|2020-03-10 15:30:00|38.89|38.81|38.95|38.87|39.2|39.12|38.69|38.61|1257
1583854500000|2020-03-10 15:35:00|39|38.92|38.76|38.68|39.29|39.21|38.68|38.6|1107
1583854800000|2020-03-10 15:40:00|38.72|38.64|38.04|37.96|39|38.92|38.01|37.93|988
1583855100000|2020-03-10 15:45:00|38.08|38|37.92|37.84|38.19|38.11|37.72|37.64|1541
1583855400000|2020-03-10 15:50:00|37.94|37.86|38.71|38.63|38.81|38.73|37.85|37.77|1324
1583855700000|2020-03-10 15:55:00|38.7|38.62|38.27|38.19|38.78|38.7|38.08|38|692
1583856000000|2020-03-10 16:00:00|38.22|38.14|37.99|37.91|38.23|38.15|37.5|37.42|1010
1583856300000|2020-03-10 16:05:00|37.94|37.86|37.95|37.87|38.28|38.2|37.74|37.66|1365
1583856600000|2020-03-10 16:10:00|37.93|37.85|37.38|37.3|38|37.92|37.18|37.1|944
1583856900000|2020-03-10 16:15:00|37.37|37.29|37.4|37.32|37.6|37.52|37.1|37.02|1052
1583857200000|2020-03-10 16:20:00|37.37|37.29|37.51|37.43|37.84|37.76|37.37|37.29|659
1583857500000|2020-03-10 16:25:00|37.53|37.45|38.12|38.04|38.12|38.04|37.53|37.45|763
1583857800000|2020-03-10 16:30:00|38.13|38.05|38.28|38.2|38.39|38.31|38.02|37.94|825
1583858100000|2020-03-10 16:35:00|38.27|38.19|37.98|37.9|38.49|38.41|37.8|37.72|942
1583858400000|2020-03-10 16:40:00|37.97|37.89|37.76|37.68|38.33|38.25|37.72|37.64|596
1583858700000|2020-03-10 16:45:00|37.75|37.67|38.06|37.98|38.06|37.98|37.66|37.58|839
1583859000000|2020-03-10 16:50:00|38.07|37.99|37.47|37.39|38.15|38.07|37.42|37.34|927
1583859300000|2020-03-10 16:55:00|37.5|37.42|37.74|37.66|37.79|37.71|37.32|37.24|614
1583859600000|2020-03-10 17:00:00|37.77|37.69|38.11|38.03|38.21|38.13|37.74|37.66|508
1583859900000|2020-03-10 17:05:00|38.09|38.01|37.56|37.48|38.2|38.12|37.55|37.47|953
1583860200000|2020-03-10 17:10:00|37.59|37.51|37.41|37.33|37.85|37.77|37.29|37.21|818
1583860500000|2020-03-10 17:15:00|37.4|37.32|37.32|37.24|37.68|37.6|37.2|37.12|578
1583860800000|2020-03-10 17:20:00|37.31|37.23|37.54|37.46|37.55|37.47|37.19|37.11|649
1583861100000|2020-03-10 17:25:00|37.52|37.44|37.91|37.83|37.97|37.89|37.5|37.42|596
1583861400000|2020-03-10 17:30:00|37.9|37.82|37.7|37.62|38.07|37.99|37.62|37.54|898
1583861700000|2020-03-10 17:35:00|37.68|37.6|38.16|38.08|38.35|38.27|37.66|37.58|686
1583862000000|2020-03-10 17:40:00|38.13|38.05|38.44|38.36|38.44|38.36|37.96|37.88|895
1583862300000|2020-03-10 17:45:00|38.45|38.37|38.63|38.55|38.72|38.64|38.38|38.3|755
1583862600000|2020-03-10 17:50:00|38.62|38.54|38.81|38.73|38.85|38.77|38.43|38.35|656
1583862900000|2020-03-10 17:55:00|38.8|38.72|38.62|38.54|38.85|38.77|38.45|38.37|776
1583863200000|2020-03-10 18:00:00|38.61|38.53|38.63|38.55|38.91|38.83|38.5|38.42|596
1583863500000|2020-03-10 18:05:00|38.64|38.56|38.3|38.22|38.9|38.82|38.25|38.17|660
1583863800000|2020-03-10 18:10:00|38.32|38.24|38.22|38.14|38.45|38.37|38.21|38.13|649
1583864100000|2020-03-10 18:15:00|38.21|38.13|38.15|38.07|38.32|38.24|38.1|38.02|562
1583864400000|2020-03-10 18:20:00|38.14|38.06|38.47|38.39|38.48|38.4|37.96|37.88|517
1583864700000|2020-03-10 18:25:00|38.48|38.4|38.33|38.25|38.54|38.46|38.21|38.13|551
1583865000000|2020-03-10 18:30:00|38.28|38.2|38.07|37.99|38.31|38.23|38.03|37.95|453
1583865300000|2020-03-10 18:35:00|38.05|37.97|38.06|37.98|38.08|38|37.8|37.72|480
1583865600000|2020-03-10 18:40:00|38.04|37.96|37.59|37.51|38.08|38|37.45|37.37|723
1583865900000|2020-03-10 18:45:00|37.6|37.52|37.3|37.22|37.7|37.62|37.3|37.22|772
1583866200000|2020-03-10 18:50:00|37.29|37.21|37.41|37.33|37.64|37.56|37.29|37.21|1162
1583866500000|2020-03-10 18:55:00|37.36|37.28|37.42|37.34|37.57|37.49|37.13|37.05|961
1583866800000|2020-03-10 19:00:00|37.41|37.33|37.02|36.94|37.57|37.49|36.92|36.84|1017
1583867100000|2020-03-10 19:05:00|37.04|36.96|36.92|36.84|37.04|36.96|36.63|36.55|790
1583867400000|2020-03-10 19:10:00|36.91|36.83|36.89|36.81|36.95|36.87|36.64|36.56|635
1583867700000|2020-03-10 19:15:00|36.88|36.8|36.74|36.66|37.28|37.2|36.65|36.57|782
1583868000000|2020-03-10 19:20:00|36.76|36.68|36.68|36.6|36.97|36.89|36.41|36.33|852
1583868300000|2020-03-10 19:25:00|36.7|36.62|37.32|37.24|37.38|37.3|36.7|36.62|750
1583868600000|2020-03-10 19:30:00|37.33|37.25|37.18|37.1|37.49|37.41|36.96|36.88|1114
1583868900000|2020-03-10 19:35:00|37.23|37.15|36.68|36.6|37.29|37.21|36.59|36.51|1132
1583869200000|2020-03-10 19:40:00|36.67|36.59|36.81|36.73|36.93|36.85|36.64|36.56|1107
1583869500000|2020-03-10 19:45:00|36.83|36.75|36.38|36.3|36.83|36.75|36.31|36.23|1070
1583869800000|2020-03-10 19:50:00|36.43|36.35|36.12|36.04|36.51|36.43|36.12|36.04|1111
1583870100000|2020-03-10 19:55:00|36.14|36.06|36.13|36.05|36.28|36.2|35.99|35.91|1546
1583870400000|2020-03-10 20:00:00|36.11|36.03|35.96|35.88|36.27|36.19|35.9|35.8|1009
1583870700000|2020-03-10 20:05:00|35.98|35.9|36.28|36.2|36.32|36.24|35.88|35.8|1309
1583871000000|2020-03-10 20:10:00|36.29|36.21|36.37|36.29|36.46|36.38|36.23|36.15|1381
1583872200000|2020-03-10 20:30:00|36.19|36.11|36.11|36.03|36.24|36.16|36.07|35.99|420
1583872500000|2020-03-10 20:35:00|36.12|36.04|36.31|36.23|36.31|36.23|36.12|36.04|185
1583872800000|2020-03-10 20:40:00|36.32|36.24|36.26|36.18|36.39|36.31|36.25|36.17|97
1583873100000|2020-03-10 20:45:00|36.27|36.19|36.15|36.07|36.27|36.19|36.15|36.07|77
1583873400000|2020-03-10 20:50:00|36.17|36.09|36.26|36.18|36.26|36.18|36.15|36.07|181
1583873700000|2020-03-10 20:55:00|36.23|36.15|36.1|36.02|36.27|36.19|36.1|35.99|324
1583877600000|2020-03-10 22:00:00|36.41|36.33|36.63|36.55|36.69|36.59|36.29|36.15|142
1583877900000|2020-03-10 22:05:00|36.64|36.56|36.73|36.65|36.84|36.76|36.57|36.49|110
1583878200000|2020-03-10 22:10:00|36.71|36.63|37.02|36.94|37.02|36.94|36.68|36.6|120
1583878500000|2020-03-10 22:15:00|37.03|36.95|37.32|37.24|37.32|37.24|37.01|36.93|131
1583878800000|2020-03-10 22:20:00|37.31|37.23|37.14|37.06|37.34|37.26|37.12|37.04|140
1583879100000|2020-03-10 22:25:00|37.16|37.08|37.22|37.14|37.28|37.2|37.01|36.93|90
1583879400000|2020-03-10 22:30:00|37.23|37.15|37.15|37.07|37.23|37.15|37.06|36.98|28
1583879700000|2020-03-10 22:35:00|37.14|37.06|37.03|36.95|37.15|37.07|37.03|36.95|10
1583880000000|2020-03-10 22:40:00|37.04|36.96|37.2|37.12|37.2|37.12|36.95|36.87|43
1583880300000|2020-03-10 22:45:00|37.21|37.13|37.55|37.47|37.65|37.5|37.12|37.04|94
1583880600000|2020-03-10 22:50:00|37.66|37.41|37.65|37.57|37.75|37.63|37.41|37.33|53
1583880900000|2020-03-10 22:55:00|37.67|37.59|37.61|37.53|37.92|37.8|37.45|37.37|93
1583881200000|2020-03-10 23:00:00|37.62|37.54|37.38|37.3|37.66|37.58|37.31|37.18|108
1583881500000|2020-03-10 23:05:00|37.4|37.32|37.52|37.44|37.54|37.44|37.38|37.29|63
1583881800000|2020-03-10 23:10:00|37.53|37.45|37.54|37.46|37.6|37.52|37.51|37.43|65
1583882100000|2020-03-10 23:15:00|37.55|37.47|37.63|37.55|37.63|37.55|37.48|37.4|39
1583882400000|2020-03-10 23:20:00|37.64|37.56|37.71|37.63|37.71|37.63|37.54|37.46|95
1583882700000|2020-03-10 23:25:00|37.68|37.6|37.66|37.58|37.7|37.62|37.57|37.49|38
1583883000000|2020-03-10 23:30:00|37.68|37.6|37.79|37.71|37.81|37.73|37.59|37.51|31
1583883300000|2020-03-10 23:35:00|37.78|37.7|37.93|37.85|37.93|37.85|37.75|37.67|61
1583883600000|2020-03-10 23:40:00|37.92|37.84|38.3|38.22|38.3|38.22|37.92|37.84|53
1583883900000|2020-03-10 23:45:00|38.29|38.21|38.41|38.33|38.41|38.33|38.19|38.11|110
1583884200000|2020-03-10 23:50:00|38.4|38.32|38.28|38.2|38.52|38.44|38.27|38.19|168
1583884500000|2020-03-10 23:55:00|38.27|38.19|37.95|37.87|38.34|38.26|37.93|37.85|93
1583884800000|2020-03-11 00:00:00|37.94|37.86|37.92|37.84|38.16|38.08|37.89|37.81|77
1583885100000|2020-03-11 00:05:00|37.9|37.82|37.92|37.84|38.1|38.02|37.87|37.79|79
1583885400000|2020-03-11 00:10:00|37.94|37.86|37.41|37.33|37.94|37.86|37.35|37.27|91
1583885700000|2020-03-11 00:15:00|37.43|37.35|37.55|37.47|37.73|37.65|37.41|37.33|70
1583886000000|2020-03-11 00:20:00|37.53|37.45|37.69|37.61|37.72|37.64|37.48|37.4|36
1583886300000|2020-03-11 00:25:00|37.71|37.63|37.91|37.83|37.91|37.83|37.67|37.59|98
1583886600000|2020-03-11 00:30:00|37.9|37.82|38.32|38.24|38.34|38.26|37.89|37.81|72
1583886900000|2020-03-11 00:35:00|38.34|38.26|38.08|38|38.35|38.27|38.02|37.94|107
1583887200000|2020-03-11 00:40:00|38.1|38.02|38.46|38.38|38.55|38.47|37.9|37.82|105
1583887500000|2020-03-11 00:45:00|38.43|38.35|38.33|38.25|38.52|38.44|38.24|38.13|96
1583887800000|2020-03-11 00:50:00|38.36|38.28|38.4|38.32|38.47|38.38|38.29|38.21|32
1583888100000|2020-03-11 00:55:00|38.38|38.3|38.04|37.96|38.4|38.32|38.01|37.93|34
1583888400000|2020-03-11 01:00:00|38.03|37.95|37.58|37.5|38.05|37.97|37.43|37.35|190
1583888700000|2020-03-11 01:05:00|37.61|37.53|37.48|37.4|37.69|37.58|37.4|37.32|48
1583889000000|2020-03-11 01:10:00|37.46|37.38|37.74|37.66|37.78|37.7|37.43|37.35|49
1583889300000|2020-03-11 01:15:00|37.73|37.65|37.85|37.77|37.93|37.85|37.69|37.61|111
1583889600000|2020-03-11 01:20:00|37.87|37.79|37.76|37.68|37.93|37.85|37.76|37.68|37
1583889900000|2020-03-11 01:25:00|37.77|37.69|38.27|38.19|38.27|38.19|37.76|37.68|44
1583890200000|2020-03-11 01:30:00|38.22|38.14|37.85|37.77|38.27|38.19|37.85|37.77|36
1583890500000|2020-03-11 01:35:00|37.87|37.79|38.35|38.27|38.37|38.29|37.79|37.71|106
1583890800000|2020-03-11 01:40:00|38.34|38.26|38.45|38.37|38.48|38.4|38.11|38.03|108
1583891100000|2020-03-11 01:45:00|38.47|38.39|38.28|38.2|38.47|38.39|38.26|38.18|95
1583891400000|2020-03-11 01:50:00|38.29|38.21|38.29|38.21|38.37|38.29|38.13|38.05|50
1583891700000|2020-03-11 01:55:00|38.28|38.2|38.18|38.1|38.37|38.29|38.15|38.07|13
1583892000000|2020-03-11 02:00:00|38.16|38.08|38.26|38.18|38.51|38.43|38.16|38.08|54
1583892300000|2020-03-11 02:05:00|38.28|38.2|38.45|38.37|38.48|38.4|38.28|38.2|20
1583892600000|2020-03-11 02:10:00|38.48|38.4|38.32|38.24|38.53|38.45|38.24|38.16|28
1583892900000|2020-03-11 02:15:00|38.31|38.23|38.44|38.36|38.61|38.53|38.29|38.21|65
1583893200000|2020-03-11 02:20:00|38.43|38.35|38.28|38.2|38.51|38.38|38.27|38.19|45
1583893500000|2020-03-11 02:25:00|38.27|38.19|38.08|38|38.27|38.19|37.94|37.86|61
1583893800000|2020-03-11 02:30:00|38.06|37.98|38.08|38|38.22|38.14|37.98|37.87|29
1583894100000|2020-03-11 02:35:00|38.07|37.99|38.02|37.94|38.27|38.08|37.99|37.9|34
1583894400000|2020-03-11 02:40:00|38|37.92|38.23|38.15|38.38|38.3|37.98|37.9|105
1583894700000|2020-03-11 02:45:00|38.21|38.13|38.35|38.27|38.42|38.34|38.21|38.13|72
1583895000000|2020-03-11 02:50:00|38.37|38.29|38.34|38.26|38.46|38.38|38.33|38.25|6
1583895300000|2020-03-11 02:55:00|38.33|38.25|38.37|38.29|38.45|38.32|38.2|38.12|21
1583895600000|2020-03-11 03:00:00|38.4|38.32|38.4|38.32|38.53|38.45|38.34|38.26|65
1583895900000|2020-03-11 03:05:00|38.38|38.3|38.2|38.12|38.4|38.32|38.15|38.07|40
1583896200000|2020-03-11 03:10:00|38.22|38.14|38.17|38.09|38.32|38.24|38.14|38.06|33
1583896500000|2020-03-11 03:15:00|38.19|38.11|38.13|38.05|38.19|38.11|38.08|38|30
1583896800000|2020-03-11 03:20:00|38.11|38.03|38.02|37.94|38.23|38.15|37.92|37.84|86
1583897100000|2020-03-11 03:25:00|38.04|37.96|38.15|38.07|38.15|38.07|37.96|37.88|21
1583897400000|2020-03-11 03:30:00|38.13|38.05|38.3|38.22|38.33|38.25|38.13|38.05|25
1583897700000|2020-03-11 03:35:00|38.32|38.24|38.4|38.32|38.4|38.32|38.28|38.2|35
1583898000000|2020-03-11 03:40:00|38.45|38.37|38.41|38.33|38.62|38.54|38.35|38.27|73
1583898300000|2020-03-11 03:45:00|38.42|38.34|38.43|38.35|38.47|38.39|38.28|38.2|48
1583898600000|2020-03-11 03:50:00|38.41|38.33|38.37|38.29|38.46|38.38|38.29|38.21|47
1583898900000|2020-03-11 03:55:00|38.38|38.3|38.28|38.2|38.4|38.32|38.19|38.11|28
1583899200000|2020-03-11 04:00:00|38.3|38.22|38.31|38.23|38.46|38.38|38.27|38.19|56
1583899500000|2020-03-11 04:05:00|38.32|38.24|38.35|38.27|38.46|38.38|38.27|38.19|34
1583899800000|2020-03-11 04:10:00|38.37|38.29|38.32|38.24|38.4|38.32|38.21|38.13|10
1583900100000|2020-03-11 04:15:00|38.31|38.23|38.4|38.32|38.43|38.35|38.27|38.19|17
1583900400000|2020-03-11 04:20:00|38.43|38.35|38.38|38.3|38.46|38.38|38.28|38.2|16
1583900700000|2020-03-11 04:25:00|38.4|38.32|38.46|38.38|38.48|38.4|38.27|38.19|20
1583901000000|2020-03-11 04:30:00|38.48|38.4|38.48|38.4|38.49|38.41|38.37|38.23|20
1583901300000|2020-03-11 04:35:00|38.43|38.35|38.43|38.35|38.49|38.41|38.31|38.23|26
1583901600000|2020-03-11 04:40:00|38.44|38.36|38.35|38.27|38.49|38.41|38.32|38.24|15
1583901900000|2020-03-11 04:45:00|38.38|38.3|38.44|38.36|38.44|38.36|38.27|38.19|35
1583902200000|2020-03-11 04:50:00|38.42|38.34|38.47|38.39|38.49|38.41|38.33|38.25|13
1583902500000|2020-03-11 04:55:00|38.45|38.37|38.43|38.35|38.47|38.39|38.38|38.3|9
1583902800000|2020-03-11 05:00:00|38.4|38.32|38.86|38.78|39|38.84|38.4|38.32|166
1583903100000|2020-03-11 05:05:00|38.83|38.75|39.21|39.13|39.22|39.14|38.79|38.71|73
1583903400000|2020-03-11 05:10:00|39.17|39.09|39.23|39.15|39.28|39.2|39.11|39.03|116
1583903700000|2020-03-11 05:15:00|39.21|39.13|39.22|39.14|39.25|39.17|39.13|39.05|27
1583904000000|2020-03-11 05:20:00|39.23|39.15|39.22|39.14|39.25|39.17|39.14|39.06|21
1583904300000|2020-03-11 05:25:00|39.25|39.17|39.19|39.11|39.29|39.21|39.15|39.07|112
1583904600000|2020-03-11 05:30:00|39.2|39.12|39.31|39.23|39.33|39.25|39.18|39.08|105
1583904900000|2020-03-11 05:35:00|39.33|39.25|39.13|39.05|39.33|39.25|39.1|39.02|46
1583905200000|2020-03-11 05:40:00|39.1|39.02|39.08|39|39.21|39.13|38.97|38.89|64
1583905500000|2020-03-11 05:45:00|39.05|38.97|39.19|39.11|39.28|39.2|39.03|38.95|49
1583905800000|2020-03-11 05:50:00|39.22|39.14|39.41|39.33|39.43|39.35|39.2|39.12|53
1583906100000|2020-03-11 05:55:00|39.4|39.32|39.41|39.33|39.62|39.54|39.34|39.26|113
1583906400000|2020-03-11 06:00:00|39.4|39.32|38.98|38.73|39.41|39.33|38.39|38.27|126
1583906700000|2020-03-11 06:05:00|38.89|38.81|39.17|39.09|39.17|39.09|38.74|38.58|16
1583907000000|2020-03-11 06:10:00|39.16|39.08|39.04|38.96|39.21|39.08|38.95|38.79|47
1583907300000|2020-03-11 06:15:00|39.12|38.87|39.02|38.94|39.12|38.99|38.89|38.78|36
1583907600000|2020-03-11 06:20:00|39|38.92|38.83|38.75|39.04|38.96|38.77|38.69|14
1583907900000|2020-03-11 06:25:00|38.84|38.76|38.7|38.62|38.94|38.86|38.66|38.55|23
1583908200000|2020-03-11 06:30:00|38.68|38.6|38.93|38.85|38.94|38.85|38.63|38.54|22
1583908500000|2020-03-11 06:35:00|38.94|38.86|38.93|38.85|39.02|38.92|38.8|38.69|15
1583908800000|2020-03-11 06:40:00|38.96|38.88|39.17|39.09|39.29|39.12|38.9|38.82|19
1583909100000|2020-03-11 06:45:00|39.19|39.11|39.12|39.04|39.31|39.2|39.12|39.04|13
1583909400000|2020-03-11 06:50:00|39.11|39.03|39.38|39.3|39.54|39.41|39.04|38.92|23
1583909700000|2020-03-11 06:55:00|39.46|39.21|39.29|39.21|39.51|39.4|39.27|39.16|34
1583910000000|2020-03-11 07:00:00|39.32|39.24|39.07|38.99|39.34|39.26|38.75|38.65|40
1583910300000|2020-03-11 07:05:00|39.15|38.9|38.66|38.58|39.15|39.02|38.55|38.39|74
1583910600000|2020-03-11 07:10:00|38.63|38.55|38.48|38.4|38.88|38.73|38.48|38.34|84
1583910900000|2020-03-11 07:15:00|38.46|38.38|38.59|38.51|38.73|38.59|38.37|38.21|117
1583911200000|2020-03-11 07:20:00|38.6|38.52|38.73|38.65|38.8|38.72|38.5|38.42|56
1583911500000|2020-03-11 07:25:00|38.74|38.66|39|38.92|39.03|38.95|38.73|38.65|105
1583911800000|2020-03-11 07:30:00|38.97|38.89|38.86|38.78|39|38.9|38.77|38.69|44
1583912100000|2020-03-11 07:35:00|38.83|38.75|38.89|38.64|39.03|38.89|38.69|38.54|76
1583912400000|2020-03-11 07:40:00|38.81|38.73|38.66|38.58|38.89|38.73|38.59|38.49|69
1583912700000|2020-03-11 07:45:00|38.63|38.55|38.6|38.52|38.69|38.58|38.35|38.27|63
1583913000000|2020-03-11 07:50:00|38.57|38.49|38.46|38.38|38.74|38.57|38.4|38.32|20
1583913300000|2020-03-11 07:55:00|38.48|38.4|38.23|38.15|38.54|38.4|38.23|38.15|58
1583913600000|2020-03-11 08:00:00|38.26|38.18|38.56|38.48|38.56|38.48|38.17|38.09|100
1583913900000|2020-03-11 08:05:00|38.55|38.47|38.32|38.24|38.56|38.48|38.14|38.01|132
1583914200000|2020-03-11 08:10:00|38.34|38.26|38.11|38.03|38.48|38.32|38.04|37.9|80
1583914500000|2020-03-11 08:15:00|38.09|38.01|38.21|38.13|38.26|38.17|38.06|37.96|62
1583914800000|2020-03-11 08:20:00|38.19|38.11|38.58|38.5|38.64|38.53|38.11|38.01|103
1583915100000|2020-03-11 08:25:00|38.59|38.51|38.98|38.9|39.03|38.92|38.59|38.51|100
1583915400000|2020-03-11 08:30:00|38.95|38.87|38.47|38.39|39.2|39.11|38.27|38.15|248
1583915700000|2020-03-11 08:35:00|38.45|38.37|38.28|38.2|38.66|38.55|38.26|38.12|81
1583916000000|2020-03-11 08:40:00|38.31|38.23|38.14|38.06|38.52|38.39|38.13|38.05|100
1583916300000|2020-03-11 08:45:00|38.15|38.07|37.76|37.68|38.15|38.07|37.61|37.53|123
1583916600000|2020-03-11 08:50:00|37.79|37.71|37.86|37.78|37.94|37.81|37.61|37.53|45
1583916900000|2020-03-11 08:55:00|37.88|37.8|38.01|37.93|38.12|37.95|37.55|37.42|78
1583917200000|2020-03-11 09:00:00|38.02|37.94|38.11|38.03|38.27|38.11|37.95|37.87|58
1583917500000|2020-03-11 09:05:00|38.12|38.04|38.17|38.09|38.32|38.24|38.08|37.96|50
1583917800000|2020-03-11 09:10:00|38.2|38.12|38.29|38.21|38.55|38.47|38.02|37.94|133
1583918100000|2020-03-11 09:15:00|38.3|38.22|38.36|38.28|38.47|38.33|38.29|38.14|19
1583918400000|2020-03-11 09:20:00|38.35|38.27|38.46|38.38|38.57|38.49|38.24|38.08|22
1583918700000|2020-03-11 09:25:00|38.54|38.29|38.15|38.07|38.59|38.43|38.07|37.99|41
1583919000000|2020-03-11 09:30:00|38.16|38.08|38.51|38.43|38.57|38.49|38.08|38|83
1583919300000|2020-03-11 09:35:00|38.54|38.46|38.7|38.62|38.89|38.74|38.51|38.43|70
1583919600000|2020-03-11 09:40:00|38.71|38.63|38.67|38.59|38.8|38.72|38.56|38.41|73
1583919900000|2020-03-11 09:45:00|38.68|38.6|38.85|38.77|38.85|38.77|38.59|38.46|28
1583920200000|2020-03-11 09:50:00|38.83|38.75|38.58|38.5|38.9|38.82|38.56|38.48|35
1583920500000|2020-03-11 09:55:00|38.6|38.52|38.47|38.39|38.75|38.62|38.45|38.33|62
1583920800000|2020-03-11 10:00:00|38.46|38.38|38.56|38.48|38.69|38.61|38.46|38.38|37
1583921100000|2020-03-11 10:05:00|38.57|38.49|38.75|38.67|38.81|38.73|38.57|38.49|116
1583921400000|2020-03-11 10:10:00|38.78|38.7|38.55|38.47|38.81|38.73|38.55|38.45|174
1583921700000|2020-03-11 10:15:00|38.56|38.48|38.66|38.58|38.74|38.63|38.46|38.38|127
1583922000000|2020-03-11 10:20:00|38.68|38.6|38.77|38.69|38.81|38.69|38.66|38.55|20
1583922300000|2020-03-11 10:25:00|38.82|38.74|39.14|39.06|39.33|39.21|38.8|38.72|154
1583922600000|2020-03-11 10:30:00|39.12|39.04|38.73|38.65|39.23|39.11|38.51|38.4|214
1583922900000|2020-03-11 10:35:00|38.84|38.59|38.99|38.91|39.11|39.02|38.76|38.59|96
1583923200000|2020-03-11 10:40:00|39.01|38.93|38.78|38.7|39.08|38.95|38.78|38.7|60
1583923500000|2020-03-11 10:45:00|38.81|38.73|38.81|38.73|38.91|38.81|38.65|38.57|41
1583923800000|2020-03-11 10:50:00|38.82|38.74|38.72|38.64|38.97|38.84|38.67|38.55|32
1583924100000|2020-03-11 10:55:00|38.74|38.66|38.84|38.76|38.97|38.81|38.69|38.58|33
1583924400000|2020-03-11 11:00:00|38.86|38.78|38.85|38.77|39.06|38.98|38.82|38.68|66
1583924700000|2020-03-11 11:05:00|38.86|38.78|39|38.92|39.12|38.99|38.86|38.74|51
1583925000000|2020-03-11 11:10:00|39.01|38.93|39|38.92|39.1|38.97|38.85|38.77|62
1583925300000|2020-03-11 11:15:00|38.99|38.91|39.03|38.95|39.12|38.96|38.84|38.76|101
1583925600000|2020-03-11 11:20:00|39.04|38.96|39.24|39.16|39.26|39.16|38.96|38.86|88
1583925900000|2020-03-11 11:25:00|39.25|39.17|39.31|39.23|39.42|39.28|39.25|39.13|35
1583926200000|2020-03-11 11:30:00|39.33|39.25|39.14|39.06|39.34|39.26|39.14|38.98|132
1583926500000|2020-03-11 11:35:00|39.19|39.11|39.13|39.05|39.33|39.17|39.13|39.02|37
1583926800000|2020-03-11 11:40:00|39.17|39.09|39.38|39.3|39.41|39.33|39.16|39.08|100
1583927100000|2020-03-11 11:45:00|39.4|39.32|39.29|39.21|39.58|39.42|39.21|39.13|130
1583927400000|2020-03-11 11:50:00|39.31|39.23|39.39|39.31|39.42|39.32|39.15|39.02|175
1583927700000|2020-03-11 11:55:00|39.35|39.27|39.16|39.08|39.36|39.27|39.07|38.99|151
1583928000000|2020-03-11 12:00:00|39.18|39.1|39.18|39.1|39.36|39.26|39.17|39.09|145
1583928300000|2020-03-11 12:05:00|39.19|39.11|39.32|39.24|39.34|39.26|39.18|39.1|52
1583928600000|2020-03-11 12:10:00|39.33|39.25|39.32|39.24|39.39|39.31|39.29|39.21|58
1583928900000|2020-03-11 12:15:00|39.34|39.26|39.26|39.18|39.46|39.34|39.22|39.14|161
1583929200000|2020-03-11 12:20:00|39.29|39.21|39.31|39.23|39.47|39.35|39|38.92|172
1583929500000|2020-03-11 12:25:00|39.3|39.22|39.27|39.19|39.45|39.31|39.22|39.08|108
1583929800000|2020-03-11 12:30:00|39.25|39.17|39.35|39.27|39.41|39.33|39.14|39.06|206
1583930100000|2020-03-11 12:35:00|39.38|39.3|39.45|39.37|39.55|39.47|39.37|39.29|321
1583930400000|2020-03-11 12:40:00|39.46|39.38|39.47|39.39|39.56|39.48|39.45|39.37|172
1583930700000|2020-03-11 12:45:00|39.46|39.38|39.54|39.46|39.55|39.47|39.4|39.32|111
1583931000000|2020-03-11 12:50:00|39.52|39.44|39.73|39.65|39.76|39.68|39.5|39.42|568
1583931300000|2020-03-11 12:55:00|39.7|39.62|39.88|39.8|39.96|39.88|39.59|39.51|277
1583931600000|2020-03-11 13:00:00|39.89|39.81|39.52|39.44|39.94|39.86|39.52|39.44|173
1583931900000|2020-03-11 13:05:00|39.54|39.46|39.43|39.35|39.57|39.49|39.37|39.29|318
1583932200000|2020-03-11 13:10:00|39.44|39.36|39.45|39.37|39.5|39.42|39.43|39.35|100
1583932500000|2020-03-11 13:15:00|39.44|39.36|39.29|39.21|39.56|39.48|39.29|39.21|135
1583932800000|2020-03-11 13:20:00|39.31|39.23|39.13|39.05|39.31|39.23|39.05|38.97|198
1583933100000|2020-03-11 13:25:00|39.15|39.07|38.82|38.74|39.15|39.07|38.8|38.72|300
1583933400000|2020-03-11 13:30:00|38.86|38.78|38.68|38.6|39.26|39.18|38.53|38.45|1476
1583933700000|2020-03-11 13:35:00|38.66|38.58|38.82|38.74|38.84|38.76|38.43|38.35|951
1583934000000|2020-03-11 13:40:00|38.8|38.72|38.9|38.82|39.17|39.09|38.6|38.52|1036
1583934300000|2020-03-11 13:45:00|38.91|38.83|38.92|38.84|39.03|38.95|38.65|38.57|779
1583934600000|2020-03-11 13:50:00|38.95|38.87|38.72|38.64|39.03|38.95|38.58|38.5|811
1583934900000|2020-03-11 13:55:00|38.73|38.65|38.76|38.68|38.96|38.88|38.62|38.54|747
1583935200000|2020-03-11 14:00:00|38.77|38.69|38.77|38.69|38.92|38.84|38.54|38.46|1133
1583935500000|2020-03-11 14:05:00|38.78|38.7|38.61|38.53|38.95|38.87|38.55|38.47|742
1583935800000|2020-03-11 14:10:00|38.57|38.49|38.54|38.46|38.82|38.74|38.48|38.4|1133
1583936100000|2020-03-11 14:15:00|38.57|38.49|38.6|38.52|38.7|38.62|38.42|38.34|674
1583936400000|2020-03-11 14:20:00|38.62|38.54|38.85|38.77|38.87|38.79|38.57|38.49|500
1583936700000|2020-03-11 14:25:00|38.86|38.78|38.95|38.87|39.04|38.96|38.68|38.6|668
1583937000000|2020-03-11 14:30:00|38.97|38.89|38.63|38.55|39.1|39.02|38.58|38.5|998
1583937300000|2020-03-11 14:35:00|38.64|38.56|38.76|38.68|38.91|38.83|38.64|38.56|670
1583937600000|2020-03-11 14:40:00|38.81|38.73|38.92|38.84|38.94|38.86|38.67|38.59|806
1583937900000|2020-03-11 14:45:00|38.94|38.86|38.89|38.81|38.95|38.87|38.55|38.47|1046
1583938200000|2020-03-11 14:50:00|38.88|38.8|39.04|38.96|39.04|38.96|38.82|38.74|884
1583938500000|2020-03-11 14:55:00|39.03|38.95|39.01|38.93|39.13|39.05|38.9|38.82|939
1583938800000|2020-03-11 15:00:00|38.97|38.89|39.05|38.97|39.05|38.97|38.8|38.72|819
1583939100000|2020-03-11 15:05:00|39.04|38.96|38.97|38.89|39.16|39.08|38.91|38.83|905
1583939400000|2020-03-11 15:10:00|38.96|38.88|39.01|38.93|39.09|39.01|38.89|38.81|826
1583939700000|2020-03-11 15:15:00|39.05|38.97|39.38|39.3|39.39|39.31|39|38.92|526
1583940000000|2020-03-11 15:20:00|39.39|39.31|39.58|39.5|39.64|39.56|39.37|39.29|664
1583940300000|2020-03-11 15:25:00|39.59|39.51|39.56|39.48|39.63|39.55|39.35|39.27|680
1583940600000|2020-03-11 15:30:00|39.54|39.46|39.25|39.17|39.67|39.59|39.19|39.11|572
1583940900000|2020-03-11 15:35:00|39.26|39.18|38.93|38.85|39.42|39.34|38.88|38.8|682
1583941200000|2020-03-11 15:40:00|38.92|38.84|39.16|39.08|39.3|39.22|38.88|38.8|565
1583941500000|2020-03-11 15:45:00|39.15|39.07|38.98|38.9|39.32|39.24|38.92|38.84|716
1583941800000|2020-03-11 15:50:00|38.97|38.89|39.05|38.97|39.16|39.08|38.76|38.68|686
1583942100000|2020-03-11 15:55:00|39.09|39.01|38.92|38.84|39.22|39.14|38.88|38.8|704
1583942400000|2020-03-11 16:00:00|38.9|38.82|38.7|38.62|39.06|38.98|38.7|38.62|823
1583942700000|2020-03-11 16:05:00|38.69|38.61|38.56|38.48|38.75|38.67|38.53|38.45|1396
1583943000000|2020-03-11 16:10:00|38.6|38.52|38.57|38.49|38.66|38.58|38.5|38.42|789
1583943300000|2020-03-11 16:15:00|38.56|38.48|38.45|38.37|38.62|38.54|38.4|38.32|630
1583943600000|2020-03-11 16:20:00|38.47|38.39|38.72|38.64|38.72|38.64|38.36|38.28|675
1583943900000|2020-03-11 16:25:00|38.77|38.69|38.89|38.81|38.95|38.87|38.72|38.64|960
1583944200000|2020-03-11 16:30:00|38.9|38.82|38.92|38.84|39.05|38.97|38.87|38.79|776
1583944500000|2020-03-11 16:35:00|38.93|38.85|39.18|39.1|39.23|39.15|38.87|38.79|770
1583944800000|2020-03-11 16:40:00|39.14|39.06|39.37|39.29|39.46|39.38|39.12|39.04|1087
1583945100000|2020-03-11 16:45:00|39.33|39.25|39.37|39.29|39.46|39.38|39.26|39.18|937
1583945400000|2020-03-11 16:50:00|39.42|39.34|39.36|39.28|39.47|39.39|39.24|39.16|613
1583945700000|2020-03-11 16:55:00|39.37|39.29|39.33|39.25|39.47|39.39|39.25|39.17|898
1583946000000|2020-03-11 17:00:00|39.34|39.26|39.99|39.91|40|39.92|39.33|39.25|757
1583946300000|2020-03-11 17:05:00|40|39.92|40.13|40.05|40.17|40.09|39.82|39.74|614
1583946600000|2020-03-11 17:10:00|40.08|40|40.05|39.97|40.2|40.12|39.96|39.88|833
1583946900000|2020-03-11 17:15:00|40.07|39.99|39.86|39.78|40.09|40.01|39.78|39.7|711
1583947200000|2020-03-11 17:20:00|39.91|39.83|39.97|39.89|40|39.92|39.62|39.54|781
1583947500000|2020-03-11 17:25:00|39.94|39.86|39.71|39.63|40.04|39.96|39.66|39.58|712
1583947800000|2020-03-11 17:30:00|39.72|39.64|39.86|39.78|39.88|39.8|39.53|39.45|518
1583948100000|2020-03-11 17:35:00|39.82|39.74|39.94|39.86|39.99|39.91|39.76|39.68|393
1583948400000|2020-03-11 17:40:00|39.96|39.88|40.22|40.14|40.22|40.14|39.92|39.84|441
1583948700000|2020-03-11 17:45:00|40.23|40.15|39.74|39.66|40.27|40.19|39.65|39.57|598
1583949000000|2020-03-11 17:50:00|39.73|39.65|39.91|39.83|40|39.92|39.73|39.65|373
1583949300000|2020-03-11 17:55:00|39.9|39.82|39.96|39.88|39.98|39.9|39.61|39.53|608
1583949600000|2020-03-11 18:00:00|39.98|39.9|40.22|40.14|40.24|40.16|39.87|39.79|722
1583949900000|2020-03-11 18:05:00|40.25|40.17|40.39|40.31|40.42|40.34|40.04|39.96|732
1583950200000|2020-03-11 18:10:00|40.37|40.29|40.58|40.5|40.64|40.56|40.33|40.25|688
1583950500000|2020-03-11 18:15:00|40.59|40.51|40.69|40.61|40.72|40.64|40.27|40.19|653
1583950800000|2020-03-11 18:20:00|40.67|40.59|40.7|40.62|40.87|40.79|40.51|40.43|443
1583951100000|2020-03-11 18:25:00|40.69|40.61|40.82|40.74|40.89|40.81|40.61|40.53|770
1583951400000|2020-03-11 18:30:00|40.84|40.76|40.69|40.61|40.84|40.76|40.21|40.13|909
1583951700000|2020-03-11 18:35:00|40.71|40.63|40.47|40.39|40.78|40.7|40.38|40.3|911
1583952000000|2020-03-11 18:40:00|40.49|40.41|40.5|40.42|40.61|40.53|40.16|40.08|1025
1583952300000|2020-03-11 18:45:00|40.49|40.41|40.55|40.47|40.55|40.47|40.22|40.14|677
1583952600000|2020-03-11 18:50:00|40.54|40.46|40.65|40.57|40.74|40.66|40.34|40.26|722
1583952900000|2020-03-11 18:55:00|40.63|40.55|40.72|40.64|40.76|40.68|40.4|40.32|665
1583953200000|2020-03-11 19:00:00|40.71|40.63|41.06|40.98|41.08|41|40.49|40.41|869
1583953500000|2020-03-11 19:05:00|41.03|40.95|41.33|41.25|41.56|41.48|41|40.92|1129
1583953800000|2020-03-11 19:10:00|41.31|41.23|41.48|41.4|41.52|41.44|41.05|40.97|819
1583954100000|2020-03-11 19:15:00|41.5|41.42|41.24|41.16|41.52|41.44|41.03|40.95|984
1583954400000|2020-03-11 19:20:00|41.26|41.18|41.33|41.25|41.34|41.26|40.97|40.89|1298
1583954700000|2020-03-11 19:25:00|41.29|41.21|40.7|40.62|41.33|41.25|40.69|40.61|1148
1583955000000|2020-03-11 19:30:00|40.72|40.64|40.06|39.98|40.85|40.77|39.96|39.88|1383
1583955300000|2020-03-11 19:35:00|40.07|39.99|40.03|39.95|40.42|40.34|39.91|39.83|1285
1583955600000|2020-03-11 19:40:00|40.02|39.94|40.25|40.17|40.41|40.33|39.94|39.86|972
1583955900000|2020-03-11 19:45:00|40.2|40.12|40.28|40.2|40.61|40.53|40.09|40.01|1255
1583956200000|2020-03-11 19:50:00|40.3|40.22|40.49|40.41|40.94|40.86|40.18|40.1|1665
1583956500000|2020-03-11 19:55:00|40.54|40.46|40.39|40.31|40.64|40.56|40.34|40.26|1228
1583956800000|2020-03-11 20:00:00|40.37|40.29|40.45|40.37|40.81|40.73|40.25|40.17|1207
1583957100000|2020-03-11 20:05:00|40.44|40.36|40.05|39.97|40.47|40.39|40.04|39.96|1207
1583957400000|2020-03-11 20:10:00|40.07|39.99|40.09|40.01|40.18|40.1|39.97|39.89|2253
1583958600000|2020-03-11 20:30:00|40.4|40.32|40.45|40.37|40.5|40.42|40.34|40.26|332
1583958900000|2020-03-11 20:35:00|40.41|40.33|40.31|40.23|40.41|40.33|40.29|40.21|138
1583959200000|2020-03-11 20:40:00|40.29|40.21|40.33|40.25|40.38|40.3|40.26|40.18|107
1583959500000|2020-03-11 20:45:00|40.35|40.27|40.33|40.25|40.38|40.3|40.23|40.15|154
1583959800000|2020-03-11 20:50:00|40.32|40.24|40.44|40.36|40.54|40.46|40.28|40.2|168
1583960100000|2020-03-11 20:55:00|40.45|40.37|40.63|40.33|40.63|40.47|40.45|40.33|26
1583964000000|2020-03-11 22:00:00|40.47|40.39|40.55|40.3|40.76|40.59|40.2|40.03|125
1583964300000|2020-03-11 22:05:00|40.53|40.28|40.23|40.15|40.53|40.31|40.18|40.01|89
1583964600000|2020-03-11 22:10:00|40.22|40.14|39.78|39.7|40.22|40.14|39.74|39.56|80
1583964900000|2020-03-11 22:15:00|39.76|39.68|40.02|39.77|40.06|39.96|39.74|39.66|115
1583965200000|2020-03-11 22:20:00|39.99|39.74|39.84|39.76|40.01|39.88|39.81|39.64|38
1583965500000|2020-03-11 22:25:00|39.83|39.75|39.5|39.42|39.92|39.77|39.5|39.4|70
1583965800000|2020-03-11 22:30:00|39.52|39.44|39.39|39.31|39.6|39.52|39.39|39.28|17
1583966100000|2020-03-11 22:35:00|39.37|39.29|39.41|39.33|39.46|39.38|39.29|39.21|50
1583966400000|2020-03-11 22:40:00|39.47|39.22|39.62|39.54|39.72|39.56|39.28|39.16|56
1583966700000|2020-03-11 22:45:00|39.61|39.53|39.58|39.5|39.81|39.72|39.55|39.41|100
1583967000000|2020-03-11 22:50:00|39.55|39.47|39.62|39.54|39.76|39.66|39.55|39.43|20
1583967300000|2020-03-11 22:55:00|39.6|39.52|39.5|39.42|39.7|39.54|39.41|39.31|33
1583967600000|2020-03-11 23:00:00|39.51|39.43|39.75|39.67|39.77|39.69|39.47|39.31|63
1583967900000|2020-03-11 23:05:00|39.72|39.64|39.59|39.51|39.81|39.71|39.53|39.45|54
1583968200000|2020-03-11 23:10:00|39.61|39.53|39.8|39.72|39.86|39.78|39.53|39.45|84
1583968500000|2020-03-11 23:15:00|39.79|39.71|39.91|39.83|39.97|39.89|39.77|39.69|98
1583968800000|2020-03-11 23:20:00|39.9|39.82|39.91|39.83|39.92|39.84|39.74|39.66|109
1583969100000|2020-03-11 23:25:00|39.9|39.82|39.99|39.91|40.07|39.99|39.85|39.77|70
1583969400000|2020-03-11 23:30:00|39.96|39.88|39.91|39.83|40.02|39.94|39.85|39.77|68
1583969700000|2020-03-11 23:35:00|39.94|39.86|40.08|40|40.14|40.06|39.91|39.83|51
1583970000000|2020-03-11 23:40:00|40.1|40.02|40.01|39.93|40.19|40.11|40.01|39.93|83
1583970300000|2020-03-11 23:45:00|40.02|39.94|40.33|40.25|40.36|40.28|39.9|39.82|123
1583970600000|2020-03-11 23:50:00|40.35|40.27|40.45|40.37|40.59|40.51|40.25|40.17|77
1583970900000|2020-03-11 23:55:00|40.43|40.35|40.47|40.39|40.47|40.39|40.17|40.09|106
1583971200000|2020-03-12 00:00:00|40.46|40.38|40.42|40.34|40.68|40.52|40.13|40.05|210
1583971500000|2020-03-12 00:05:00|40.39|40.31|40.49|40.41|40.58|40.49|40.36|40.23|172
1583971800000|2020-03-12 00:10:00|40.52|40.44|40.72|40.64|40.82|40.74|40.47|40.33|72
1583972100000|2020-03-12 00:15:00|40.74|40.66|40.95|40.87|40.95|40.87|40.71|40.63|106
1583972400000|2020-03-12 00:20:00|40.96|40.88|41.23|41.15|41.28|41.2|40.84|40.76|101
1583972700000|2020-03-12 00:25:00|41.25|41.17|41.3|41.22|41.34|41.26|41.25|41.17|71
1583973000000|2020-03-12 00:30:00|41.28|41.2|41.39|41.31|41.39|41.31|41.27|41.19|55
1583973300000|2020-03-12 00:35:00|41.38|41.3|41.2|41.12|41.38|41.3|40.94|40.86|133
1583973600000|2020-03-12 00:40:00|41.17|41.09|41.01|40.93|41.26|41.18|40.98|40.9|83
1583973900000|2020-03-12 00:45:00|41.03|40.95|41.04|40.96|41.21|41.13|40.95|40.87|78
1583974200000|2020-03-12 00:50:00|40.99|40.91|40.42|40.34|41.14|41.06|40.36|40.28|151
1583974500000|2020-03-12 00:55:00|40.44|40.36|40.47|40.39|40.64|40.51|40.29|40.15|122
1583974800000|2020-03-12 01:00:00|40.56|40.31|41.52|41.44|41.57|41.44|40.4|40.26|176
1583975100000|2020-03-12 01:05:00|41.51|41.43|41.72|41.64|42.14|41.96|41.4|41.28|419
1583975400000|2020-03-12 01:10:00|41.69|41.61|42.28|42.2|42.4|42.32|41.63|41.47|289
1583975700000|2020-03-12 01:15:00|42.29|42.21|42.78|42.7|43.12|43.04|42.29|42.21|379
1583976000000|2020-03-12 01:20:00|42.8|42.72|43.26|43.18|43.34|43.24|42.74|42.66|185
1583976300000|2020-03-12 01:25:00|43.25|43.17|43.51|43.43|43.55|43.44|43.14|43.06|159
1583976600000|2020-03-12 01:30:00|43.47|43.39|43.52|43.44|44.04|43.9|43.24|43.13|237
1583976900000|2020-03-12 01:35:00|43.55|43.47|43.9|43.82|44.24|44.07|43.52|43.44|189
1583977200000|2020-03-12 01:40:00|43.88|43.8|44.19|44.11|44.32|44.11|43.85|43.71|64
1583977500000|2020-03-12 01:45:00|44.21|44.13|44.6|44.52|44.67|44.53|44.16|44|140
1583977800000|2020-03-12 01:50:00|44.53|44.45|44.66|44.58|44.81|44.64|44.18|44.1|78
1583978100000|2020-03-12 01:55:00|44.67|44.59|45.32|45.24|45.44|45.29|44.67|44.59|204
1583978400000|2020-03-12 02:00:00|45.34|45.26|46.03|45.78|46.04|45.91|45.32|45.16|459
1583978700000|2020-03-12 02:05:00|46.05|45.8|45.77|45.47|46.5|46.35|45.74|45.44|199
1583979000000|2020-03-12 02:10:00|45.75|45.5|45.51|45.26|45.97|45.7|45.38|45.2|145
1583979300000|2020-03-12 02:15:00|45.41|45.33|45.63|45.55|45.83|45.62|45.3|45.13|146
1583979600000|2020-03-12 02:20:00|45.71|45.63|46.04|45.79|46.27|46.09|45.6|45.45|138
1583979900000|2020-03-12 02:25:00|46.06|45.81|45.64|45.56|46.09|45.84|45.58|45.41|79
1583980200000|2020-03-12 02:30:00|45.68|45.6|45.46|45.21|45.83|45.64|45.3|45.11|112
1583980500000|2020-03-12 02:35:00|45.41|45.16|44.89|44.64|45.58|45.43|44.71|44.57|146
1583980800000|2020-03-12 02:40:00|44.87|44.62|44.75|44.5|44.93|44.75|44.62|44.46|91
1583981100000|2020-03-12 02:45:00|44.77|44.52|45.03|44.78|45.08|44.87|44.7|44.49|139
1583981400000|2020-03-12 02:50:00|45.01|44.76|45.12|44.87|45.14|44.96|44.79|44.59|16
1583981700000|2020-03-12 02:55:00|45.03|44.95|45.14|45.06|45.23|45.06|44.92|44.73|31
1583982000000|2020-03-12 03:00:00|45.1|45.02|44.96|44.88|45.22|45.03|44.96|44.74|15
1583982300000|2020-03-12 03:05:00|45|44.92|44.71|44.46|45.09|44.92|44.6|44.46|18
1583982600000|2020-03-12 03:10:00|44.73|44.48|44.67|44.42|44.73|44.52|44.34|44.21|86
1583982900000|2020-03-12 03:15:00|44.69|44.44|45.22|45.14|45.32|45.18|44.59|44.42|102
1583983200000|2020-03-12 03:20:00|45.24|45.16|44.99|44.91|45.38|45.22|44.99|44.73|35
1583983500000|2020-03-12 03:25:00|45.12|44.87|45.2|45.12|45.29|45.12|45.02|44.85|29
1583983800000|2020-03-12 03:30:00|45.28|45.03|45.5|45.25|45.51|45.27|45.08|44.92|17
1583984100000|2020-03-12 03:35:00|45.41|45.33|45.48|45.23|45.54|45.38|45.26|45.09|21
1583984400000|2020-03-12 03:40:00|45.5|45.25|45.42|45.34|45.55|45.46|45.4|45.23|49
1583984700000|2020-03-12 03:45:00|45.4|45.32|45.28|45.03|45.51|45.34|45.05|44.87|81
1583985000000|2020-03-12 03:50:00|45.21|45.13|45.22|44.97|45.4|45.25|45.11|44.92|51
1583985300000|2020-03-12 03:55:00|45.24|44.99|45.36|45.11|45.36|45.2|45.14|44.98|54
1583985600000|2020-03-12 04:00:00|45.34|45.09|45.1|45.02|45.36|45.19|45.08|44.9|19
1583985900000|2020-03-12 04:05:00|45.21|44.96|44.95|44.87|45.22|45.08|44.83|44.65|15
1583986200000|2020-03-12 04:10:00|44.97|44.89|44.52|44.44|45.06|44.89|44.37|44.25|48
1583986500000|2020-03-12 04:15:00|44.5|44.42|44.51|44.26|44.6|44.44|44.39|44.26|34
1583986800000|2020-03-12 04:20:00|44.53|44.28|44.04|43.79|44.53|44.29|43.75|43.58|74
1583987100000|2020-03-12 04:25:00|44|43.75|44.17|43.92|44.17|43.95|43.81|43.64|33
1583987400000|2020-03-12 04:30:00|44.15|43.9|44.05|43.97|44.37|44.2|44.05|43.85|10
1583987700000|2020-03-12 04:35:00|44.11|43.86|43.69|43.44|44.11|43.91|43.29|43.04|69
1583988000000|2020-03-12 04:40:00|43.67|43.37|43.48|43.23|43.67|43.51|43.37|43.2|28
1583988300000|2020-03-12 04:45:00|43.49|43.24|43.32|43.24|43.51|43.38|43.3|43.16|17
1583988600000|2020-03-12 04:50:00|43.3|43.22|43.48|43.23|43.65|43.51|43.19|43.11|75
1583988900000|2020-03-12 04:55:00|43.43|43.35|43.85|43.55|43.86|43.64|43.43|43.3|20
1583989200000|2020-03-12 05:00:00|43.82|43.57|43.82|43.74|43.93|43.77|43.6|43.41|7
1583989500000|2020-03-12 05:05:00|43.8|43.72|44.05|43.97|44.15|43.97|43.8|43.7|18
1583989800000|2020-03-12 05:10:00|44.03|43.95|44.14|44.06|44.23|44.06|43.9|43.74|26
1583990100000|2020-03-12 05:15:00|44.07|43.99|44.38|44.13|44.42|44.21|44.05|43.8|28
1583990400000|2020-03-12 05:20:00|44.4|44.15|44.45|44.37|44.58|44.43|44.3|44.15|26
1583990700000|2020-03-12 05:25:00|44.43|44.35|44.73|44.48|44.78|44.59|44.35|44.27|14
1583991000000|2020-03-12 05:30:00|44.75|44.45|44.06|43.98|44.75|44.54|44.06|43.9|22
1583991300000|2020-03-12 05:35:00|44.11|44.03|44.05|43.8|44.22|44.05|43.85|43.69|21
1583991600000|2020-03-12 05:40:00|44.11|43.81|44.23|44.15|44.34|44.19|43.95|43.77|28
1583991900000|2020-03-12 05:45:00|44.21|44.13|44.28|44.03|44.35|44.15|44.08|43.9|16
1583992200000|2020-03-12 05:50:00|44.3|44.05|44.03|43.95|44.35|44.19|43.96|43.75|17
1583992500000|2020-03-12 05:55:00|44.02|43.94|44.18|44.1|44.26|44.14|44|43.82|9
1583992800000|2020-03-12 06:00:00|44.17|44.09|44.35|44.27|44.45|44.29|44.15|43.99|16
1583993100000|2020-03-12 06:05:00|44.37|44.29|44.6|44.52|44.91|44.74|44.37|44.26|50
1583993400000|2020-03-12 06:10:00|44.58|44.5|44.56|44.48|44.66|44.5|44.31|44.15|41
1583993700000|2020-03-12 06:15:00|44.54|44.46|44.6|44.35|44.67|44.49|44.46|44.27|2
1583994000000|2020-03-12 06:20:00|44.63|44.38|44.61|44.31|44.65|44.49|44.47|44.28|7
1583994300000|2020-03-12 06:25:00|44.62|44.32|44.61|44.53|44.8|44.64|44.56|44.32|40
1583994600000|2020-03-12 06:30:00|44.69|44.44|44.51|44.43|44.69|44.53|44.46|44.3|1
1583994900000|2020-03-12 06:35:00|44.59|44.34|44.45|44.37|44.72|44.49|44.43|44.26|6
1583995200000|2020-03-12 06:40:00|44.41|44.33|44.74|44.49|44.76|44.64|44.41|44.25|9
1583995500000|2020-03-12 06:45:00|44.76|44.51|44.65|44.35|44.76|44.6|44.52|44.27|57
1583995800000|2020-03-12 06:50:00|44.6|44.3|44.52|44.27|44.76|44.49|44.4|44.14|6
1583996100000|2020-03-12 06:55:00|44.55|44.25|44.57|44.49|44.65|44.49|44.42|44.2|26
1583996400000|2020-03-12 07:00:00|44.61|44.36|44.46|44.38|44.61|44.49|44.3|44.13|38
1583996700000|2020-03-12 07:05:00|44.44|44.36|44.5|44.25|44.55|44.37|44.43|44.2|5
1583997000000|2020-03-12 07:10:00|44.51|44.26|44.14|43.89|44.57|44.37|44|43.83|37
1583997300000|2020-03-12 07:15:00|44.12|44.04|44.03|43.95|44.28|44.09|44.03|43.85|22
1583997600000|2020-03-12 07:20:00|44.02|43.94|44.35|44.1|44.41|44.22|43.92|43.76|43
1583997900000|2020-03-12 07:25:00|44.38|44.08|44.89|44.64|44.91|44.66|44.27|44.07|51
1583998200000|2020-03-12 07:30:00|44.87|44.62|45.06|44.98|45.14|44.98|44.83|44.54|25
1583998500000|2020-03-12 07:35:00|45.14|44.89|45.02|44.77|45.25|45.08|44.58|44.36|46
1583998800000|2020-03-12 07:40:00|45|44.75|45.07|44.82|45.17|45.02|44.94|44.71|87
1583999100000|2020-03-12 07:45:00|45.09|44.84|44.89|44.59|45.13|44.98|44.73|44.51|142
1583999400000|2020-03-12 07:50:00|44.9|44.6|45.23|44.98|45.25|45.14|44.82|44.55|16
1583999700000|2020-03-12 07:55:00|45.19|44.94|44.74|44.49|45.19|44.99|44.7|44.46|29
1584000000000|2020-03-12 08:00:00|44.73|44.48|44.55|44.3|44.9|44.65|44.36|44.18|53
1584000300000|2020-03-12 08:05:00|44.58|44.28|44.72|44.42|44.73|44.48|44.09|43.87|18
1584000600000|2020-03-12 08:10:00|44.74|44.44|44.65|44.4|44.74|44.55|44.42|44.22|68
1584000900000|2020-03-12 08:15:00|44.67|44.42|44.61|44.36|44.74|44.48|44.23|44.02|126
1584001200000|2020-03-12 08:20:00|44.52|44.44|44.84|44.59|44.89|44.66|44.49|44.32|35
1584001500000|2020-03-12 08:25:00|44.82|44.57|44.95|44.7|45.07|44.89|44.74|44.55|140
1584001800000|2020-03-12 08:30:00|44.96|44.71|44.97|44.72|45.02|44.81|44.69|44.47|37
1584002100000|2020-03-12 08:35:00|44.95|44.7|45.29|45.04|45.35|45.16|44.87|44.69|52
1584002400000|2020-03-12 08:40:00|45.34|45.09|45.45|45.37|45.53|45.39|45.19|45.02|61
1584002700000|2020-03-12 08:45:00|45.47|45.39|45.62|45.54|45.75|45.58|45.47|45.33|36
1584003000000|2020-03-12 08:50:00|45.64|45.56|45.51|45.26|45.77|45.63|45.37|45.21|57
1584003300000|2020-03-12 08:55:00|45.47|45.22|45.59|45.34|45.65|45.43|45.26|45.15|51
1584003600000|2020-03-12 09:00:00|45.5|45.42|45.74|45.49|45.74|45.57|45.47|45.31|31
1584003900000|2020-03-12 09:05:00|45.73|45.48|45.7|45.62|45.78|45.66|45.54|45.38|94
1584004200000|2020-03-12 09:10:00|45.71|45.63|45.87|45.79|45.89|45.81|45.71|45.6|98
1584004500000|2020-03-12 09:15:00|45.89|45.81|45.94|45.86|46.02|45.87|45.87|45.74|17
1584004800000|2020-03-12 09:20:00|45.95|45.87|45.88|45.8|46.05|45.89|45.84|45.72|84
1584005100000|2020-03-12 09:25:00|45.91|45.83|46.03|45.78|46.08|45.89|45.84|45.73|36
1584005400000|2020-03-12 09:30:00|45.95|45.87|46.14|45.89|46.18|46.01|45.95|45.82|54
1584005700000|2020-03-12 09:35:00|46.07|45.99|46.19|45.94|46.24|46.07|46.07|45.89|17
1584006000000|2020-03-12 09:40:00|46.18|45.93|46.08|45.83|46.19|46.02|45.98|45.82|38
1584006300000|2020-03-12 09:45:00|46.1|45.85|45.33|45.08|46.1|45.9|45.24|45.07|122
1584006600000|2020-03-12 09:50:00|45.32|45.07|45.43|45.18|45.5|45.32|45.14|44.97|37
1584006900000|2020-03-12 09:55:00|45.35|45.27|45.5|45.42|45.58|45.44|45.34|45.16|23
1584007200000|2020-03-12 10:00:00|45.52|45.44|45.61|45.53|45.68|45.56|45.52|45.38|18
1584007500000|2020-03-12 10:05:00|45.6|45.52|45.56|45.48|45.77|45.6|45.56|45.4|49
1584007800000|2020-03-12 10:10:00|45.55|45.47|45.78|45.53|45.86|45.67|45.42|45.27|34
1584008100000|2020-03-12 10:15:00|45.72|45.64|45.84|45.76|45.87|45.76|45.67|45.49|41
1584008400000|2020-03-12 10:20:00|45.86|45.78|46.08|45.83|46.11|45.95|45.83|45.69|55
1584008700000|2020-03-12 10:25:00|46|45.92|45.71|45.63|46.1|45.94|45.69|45.54|30
1584009000000|2020-03-12 10:30:00|45.73|45.65|45.69|45.61|45.86|45.73|45.57|45.43|22
1584009300000|2020-03-12 10:35:00|45.67|45.59|45.53|45.28|45.8|45.62|45.45|45.28|36
1584009600000|2020-03-12 10:40:00|45.45|45.37|45.49|45.41|45.59|45.44|45.36|45.2|25
1584009900000|2020-03-12 10:45:00|45.51|45.43|45.44|45.36|45.69|45.54|45.39|45.22|51
1584010200000|2020-03-12 10:50:00|45.43|45.35|45.42|45.34|45.52|45.42|45.37|45.22|23
1584010500000|2020-03-12 10:55:00|45.44|45.36|45.2|45.12|45.53|45.45|45.18|45.07|104
1584010800000|2020-03-12 11:00:00|45.21|45.13|45.49|45.41|45.52|45.44|45.18|45.08|66
1584011100000|2020-03-12 11:05:00|45.51|45.43|45.7|45.62|45.76|45.66|45.51|45.43|72
1584011400000|2020-03-12 11:10:00|45.73|45.65|45.64|45.56|45.78|45.7|45.44|45.35|55
1584011700000|2020-03-12 11:15:00|45.65|45.57|45.64|45.56|45.78|45.62|45.47|45.37|81
1584012000000|2020-03-12 11:20:00|45.65|45.57|45.69|45.61|45.76|45.67|45.55|45.44|88
1584012300000|2020-03-12 11:25:00|45.67|45.59|45.72|45.64|45.79|45.7|45.64|45.54|37
1584012600000|2020-03-12 11:30:00|45.7|45.62|45.68|45.6|45.8|45.72|45.67|45.54|39
1584012900000|2020-03-12 11:35:00|45.67|45.59|45.73|45.65|45.76|45.67|45.62|45.51|45
1584013200000|2020-03-12 11:40:00|45.72|45.64|45.79|45.71|45.79|45.71|45.66|45.58|69
1584013500000|2020-03-12 11:45:00|45.77|45.69|45.79|45.71|45.84|45.76|45.73|45.65|36
1584013800000|2020-03-12 11:50:00|45.78|45.7|45.86|45.78|45.89|45.81|45.78|45.63|38
1584014100000|2020-03-12 11:55:00|45.84|45.76|45.92|45.84|45.94|45.86|45.84|45.68|25
1584014400000|2020-03-12 12:00:00|45.89|45.81|46|45.92|46.02|45.94|45.89|45.81|81
1584014700000|2020-03-12 12:05:00|45.95|45.87|46.05|45.97|46.07|45.99|45.95|45.87|129
1584015000000|2020-03-12 12:10:00|46.07|45.99|45.92|45.84|46.12|46.04|45.92|45.84|50
1584015300000|2020-03-12 12:15:00|45.9|45.82|46|45.92|46.08|46|45.88|45.8|61
1584015600000|2020-03-12 12:20:00|46.01|45.93|46.11|46.03|46.16|46.05|45.95|45.87|216
1584015900000|2020-03-12 12:25:00|46.09|46.01|46.06|45.98|46.31|46.23|45.84|45.68|226
1584016200000|2020-03-12 12:30:00|46.07|45.99|46.15|46.07|46.15|46.07|45.88|45.8|42
1584016500000|2020-03-12 12:35:00|46.19|46.11|46.1|46.02|46.19|46.11|46.1|46.02|3
1584016800000|2020-03-12 12:40:00|46.05|45.97|46.04|45.96|46.13|46.01|45.93|45.83|72
1584017100000|2020-03-12 12:45:00|46.13|45.88|46.26|46.18|46.35|46.19|46.02|45.86|184
1584017400000|2020-03-12 12:50:00|46.3|46.22|47.03|46.95|47.31|47.17|46.28|46.2|243
1584017700000|2020-03-12 12:55:00|47.12|47.04|46.82|46.74|47.18|47.07|46.82|46.74|101
1584018000000|2020-03-12 13:00:00|46.8|46.72|46.93|46.85|46.94|46.85|46.37|46.22|98
1584018300000|2020-03-12 13:05:00|46.97|46.89|47.33|47.08|47.35|47.24|46.95|46.84|193
1584018600000|2020-03-12 13:10:00|47.25|47.17|47.19|47.11|47.33|47.17|46.95|46.78|104
1584018900000|2020-03-12 13:15:00|47.2|47.12|47.32|47.24|47.35|47.24|47.12|46.93|172
1584019200000|2020-03-12 13:20:00|47.33|47.25|47.29|47.21|47.38|47.25|47.12|46.99|104
1584019500000|2020-03-12 13:25:00|47.38|47.13|47.27|47.19|47.7|47.54|47.05|46.97|296
1584019800000|2020-03-12 13:30:00|47.31|47.23|47.24|47.16|47.57|47.41|46.51|46.35|1087
1584020100000|2020-03-12 13:35:00|47.33|47.08|47.56|47.31|47.56|47.38|47.26|47.08|129
1584020700000|2020-03-12 13:45:00|47.57|47.49|47.75|47.67|47.82|47.74|47.55|47.47|0
1584021000000|2020-03-12 13:50:00|47.96|47.88|49.35|49.1|51.22|51.03|47.89|47.71|1711
1584021300000|2020-03-12 13:55:00|49.33|49.08|47.09|46.84|49.85|49.68|47.01|46.84|1004
1584021600000|2020-03-12 14:00:00|47.07|46.82|48.17|48.09|48.39|48.31|46.97|46.8|1370
1584021900000|2020-03-12 14:05:00|48.14|48.06|48.02|47.94|48.4|48.32|47.6|47.41|1627
1584022200000|2020-03-12 14:10:00|48.06|47.98|47.47|47.39|48.23|48.15|47.3|47.22|1216
1584022500000|2020-03-12 14:15:00|47.42|47.34|47.31|47.23|47.67|47.59|46.9|46.82|1132
1584022800000|2020-03-12 14:20:00|47.29|47.21|47.22|47.14|47.77|47.69|47.05|46.97|960
1584023100000|2020-03-12 14:25:00|47.17|47.09|46.84|46.76|47.38|47.3|46.44|46.36|1484
1584023400000|2020-03-12 14:30:00|46.87|46.79|46.23|46.15|47.11|47.03|46.12|46.04|1069
1584023700000|2020-03-12 14:35:00|46.24|46.16|46.76|46.68|46.83|46.75|45.87|45.79|1320
1584024000000|2020-03-12 14:40:00|46.75|46.67|46.98|46.9|47.19|47.11|46.3|46.22|965
1584024300000|2020-03-12 14:45:00|46.93|46.85|46.84|46.76|46.97|46.89|46.62|46.54|630
1584024600000|2020-03-12 14:50:00|46.82|46.74|45.71|45.63|46.83|46.75|45.61|45.53|1101
1584024900000|2020-03-12 14:55:00|45.76|45.68|45.94|45.86|46.05|45.97|45.73|45.65|691
1584025200000|2020-03-12 15:00:00|45.95|45.87|46.39|46.31|46.74|46.66|45.94|45.86|1472
1584025500000|2020-03-12 15:05:00|46.4|46.32|46.76|46.68|46.86|46.78|46.23|46.15|1044
1584025800000|2020-03-12 15:10:00|46.73|46.65|47.08|47|47.22|47.14|46.7|46.62|743
1584026100000|2020-03-12 15:15:00|47.13|47.05|47.24|47.16|47.49|47.41|46.77|46.69|1114
1584026400000|2020-03-12 15:20:00|47.26|47.18|47.11|47.03|47.35|47.27|46.95|46.87|1213
1584026700000|2020-03-12 15:25:00|47.14|47.06|47.36|47.28|47.46|47.38|46.98|46.9|1180
1584027000000|2020-03-12 15:30:00|47.38|47.3|47.67|47.59|47.78|47.7|47.18|47.1|1056
1584027300000|2020-03-12 15:35:00|47.66|47.58|48.03|47.95|48.15|48.07|47.55|47.47|886
1584027600000|2020-03-12 15:40:00|48.02|47.94|48.12|48.04|48.18|48.1|47.89|47.81|1135
1584027900000|2020-03-12 15:45:00|48.08|48|48.3|48.22|48.5|48.42|48.08|48|993
1584028200000|2020-03-12 15:50:00|48.35|48.27|48.46|48.38|48.73|48.65|48.25|48.17|949
1584028500000|2020-03-12 15:55:00|48.43|48.35|48.25|48.17|48.5|48.42|47.76|47.68|1149
1584028800000|2020-03-12 16:00:00|48.22|48.14|49.03|48.95|49.03|48.95|48.22|48.14|777
1584029100000|2020-03-12 16:05:00|49.05|48.97|49.34|49.26|49.43|49.35|48.84|48.76|673
1584029400000|2020-03-12 16:10:00|49.36|49.28|49.14|49.06|49.62|49.54|48.84|48.76|552
1584029700000|2020-03-12 16:15:00|49.17|49.09|48.95|48.87|49.32|49.24|48.5|48.42|717
1584030000000|2020-03-12 16:20:00|48.98|48.9|48.24|48.16|49.1|49.02|48.14|48.06|535
1584030300000|2020-03-12 16:25:00|48.25|48.17|48.29|48.21|48.46|48.38|47.93|47.85|767
1584030600000|2020-03-12 16:30:00|48.34|48.26|49.02|48.94|49.07|48.99|48.34|48.26|1051
1584030900000|2020-03-12 16:35:00|48.97|48.89|48.77|48.69|49.19|49.11|48.47|48.39|500
1584031200000|2020-03-12 16:40:00|48.79|48.71|48.95|48.87|49.1|49.02|48.79|48.71|570
1584031500000|2020-03-12 16:45:00|48.9|48.82|49.35|49.27|49.39|49.31|48.68|48.6|778
1584031800000|2020-03-12 16:50:00|49.33|49.25|48.19|48.11|49.33|49.25|47.48|47.4|1453
1584032100000|2020-03-12 16:55:00|48.21|48.13|46.64|46.56|48.46|48.38|46.21|46.13|2091
1584032400000|2020-03-12 17:00:00|46.69|46.61|44.68|44.6|47.06|46.98|44.56|44.48|2226
1584032700000|2020-03-12 17:05:00|44.7|44.62|45.09|45.01|45.62|45.54|43.71|43.59|2214
1584033000000|2020-03-12 17:10:00|45.1|45.02|46.92|46.84|47.47|47.39|44.84|44.71|1305
1584033300000|2020-03-12 17:15:00|46.9|46.82|46.54|46.46|47.31|47.23|46.54|46.46|884
1584033600000|2020-03-12 17:20:00|46.52|46.44|46.8|46.72|46.99|46.91|46.2|46.12|849
1584033900000|2020-03-12 17:25:00|46.78|46.7|46.97|46.89|47.27|47.19|46.72|46.64|743
1584034200000|2020-03-12 17:30:00|46.99|46.91|47.36|47.28|47.47|47.39|46.79|46.71|783
1584034500000|2020-03-12 17:35:00|47.38|47.3|48.18|48.1|48.44|48.36|47.31|47.23|1138
1584034800000|2020-03-12 17:40:00|48.19|48.11|48.25|48.17|48.43|48.35|48.06|47.98|832
1584035100000|2020-03-12 17:45:00|48.27|48.19|47.47|47.39|48.61|48.53|47.34|47.26|881
1584035400000|2020-03-12 17:50:00|47.45|47.37|48.03|47.95|48.23|48.15|47.17|47.09|720
1584035700000|2020-03-12 17:55:00|48.01|47.93|47.24|47.16|48.06|47.98|47.23|47.15|559
1584036000000|2020-03-12 18:00:00|47.21|47.13|47.63|47.55|48.04|47.96|47.04|46.96|829
1584036300000|2020-03-12 18:05:00|47.61|47.53|47.58|47.5|47.85|47.77|47.37|47.29|640
1584036600000|2020-03-12 18:10:00|47.55|47.47|47.74|47.66|47.84|47.76|47.39|47.31|819
1584036900000|2020-03-12 18:15:00|47.73|47.65|48.05|47.97|48.27|48.19|47.56|47.48|831
1584037200000|2020-03-12 18:20:00|48.03|47.95|48.37|48.29|48.43|48.35|47.7|47.62|486
1584037500000|2020-03-12 18:25:00|48.32|48.24|48.27|48.19|48.69|48.61|47.83|47.75|779
1584037800000|2020-03-12 18:30:00|48.29|48.21|48.44|48.36|48.61|48.53|48.06|47.98|944
1584038100000|2020-03-12 18:35:00|48.43|48.35|48.28|48.2|48.56|48.48|48.07|47.99|1117
1584038400000|2020-03-12 18:40:00|48.3|48.22|48.32|48.24|48.45|48.37|48.1|48.02|768
1584038700000|2020-03-12 18:45:00|48.3|48.22|47.38|47.3|48.39|48.31|47.38|47.3|750
1584039000000|2020-03-12 18:50:00|47.37|47.29|47.67|47.59|47.83|47.69|47.24|47.16|821
1584039300000|2020-03-12 18:55:00|47.7|47.62|48.18|48.1|48.23|48.15|47.64|47.56|602
1584039600000|2020-03-12 19:00:00|48.17|48.09|48.28|48.2|48.5|48.42|48|47.92|623
1584039900000|2020-03-12 19:05:00|48.27|48.19|48.42|48.34|48.92|48.84|47.86|47.78|1123
1584040200000|2020-03-12 19:10:00|48.41|48.33|48.31|48.23|48.5|48.42|47.59|47.51|1189
1584040500000|2020-03-12 19:15:00|48.29|48.21|48.54|48.46|48.69|48.61|48.24|48.16|976
1584040800000|2020-03-12 19:20:00|48.51|48.43|48.77|48.69|48.88|48.8|48.18|48.1|1151
1584041100000|2020-03-12 19:25:00|48.81|48.73|48.77|48.69|48.93|48.85|48.6|48.52|721
1584041400000|2020-03-12 19:30:00|48.75|48.67|49|48.92|49.04|48.96|48.63|48.55|1068
1584041700000|2020-03-12 19:35:00|49.05|48.97|49.1|49.02|49.33|49.25|48.85|48.77|1372
1584042000000|2020-03-12 19:40:00|49.12|49.04|48.86|48.78|49.21|49.13|48.55|48.47|1349
1584042300000|2020-03-12 19:45:00|48.85|48.77|48.82|48.74|49.11|49.03|48.58|48.5|1196
1584042600000|2020-03-12 19:50:00|48.8|48.72|48.84|48.76|48.89|48.81|48.23|48.15|1839
1584042900000|2020-03-12 19:55:00|48.85|48.77|49.52|49.44|49.58|49.5|48.85|48.77|1404
1584043200000|2020-03-12 20:00:00|49.46|49.38|49.1|49.02|50.16|50.08|48.73|48.6|2271
1584043500000|2020-03-12 20:05:00|49.13|49.05|48.35|48.27|49.36|49.25|48.35|48.27|1454
1584043800000|2020-03-12 20:10:00|48.37|48.29|47.72|47.64|48.7|48.62|47.5|47.42|2368
1584045000000|2020-03-12 20:30:00|48.46|48.38|48.71|48.63|48.81|48.7|48.46|48.38|473
1584045300000|2020-03-12 20:35:00|48.73|48.65|49.06|48.98|49.43|49.31|48.71|48.57|248
1584045600000|2020-03-12 20:40:00|49.16|48.91|49.21|48.96|49.29|49.09|48.9|48.74|131
1584045900000|2020-03-12 20:45:00|49.12|49.04|49.24|49.16|49.33|49.17|49.08|48.92|125
1584046200000|2020-03-12 20:50:00|49.33|49.08|49.19|49.11|49.34|49.17|49.17|49.03|89
1584046500000|2020-03-12 20:55:00|49.18|49.1|49.23|49.15|49.29|49.18|49.08|48.95|91
1584050400000|2020-03-12 22:00:00|50.79|50.71|50.4|50.1|51.42|51.34|50.11|49.97|222
1584050700000|2020-03-12 22:05:00|50.39|50.09|50.54|50.46|50.67|50.53|50.23|50.07|55
1584051000000|2020-03-12 22:10:00|50.49|50.41|50.33|50.25|50.61|50.44|50.29|50.1|45
1584051300000|2020-03-12 22:15:00|50.42|50.34|50.63|50.55|50.65|50.57|50.41|50.28|69
1584051600000|2020-03-12 22:20:00|50.61|50.53|51.18|50.93|51.31|51.17|50.59|50.44|122
1584051900000|2020-03-12 22:25:00|51.2|50.95|50.6|50.35|51.2|51.05|50.14|49.96|126
1584052200000|2020-03-12 22:30:00|50.53|50.45|50.14|50.06|50.53|50.45|50.05|49.88|69
1584052500000|2020-03-12 22:35:00|50.24|49.99|49.47|49.22|50.29|50.12|49.38|49.22|126
1584052800000|2020-03-12 22:40:00|49.43|49.35|49.71|49.46|49.84|49.67|49.43|49.27|34
1584053100000|2020-03-12 22:45:00|49.75|49.5|49.47|49.39|49.75|49.57|49.43|49.27|26
1584053400000|2020-03-12 22:50:00|49.45|49.37|49.43|49.18|49.56|49.4|49.39|49.14|32
1584053700000|2020-03-12 22:55:00|49.34|49.26|49.6|49.35|49.63|49.38|49.17|48.98|57
1584054000000|2020-03-12 23:00:00|49.58|49.33|50.03|49.78|50.12|49.95|49.38|49.25|49
1584054300000|2020-03-12 23:05:00|49.95|49.87|50.16|49.86|50.21|49.94|49.95|49.78|12
1584054600000|2020-03-12 23:10:00|50.12|49.82|50.27|50.02|50.33|50.16|49.97|49.81|67
1584054900000|2020-03-12 23:15:00|50.26|50.01|50.25|50.17|50.38|50.21|50.15|49.99|46
1584055200000|2020-03-12 23:20:00|50.33|50.08|50.39|50.31|50.58|50.44|50.29|50.04|21
1584055500000|2020-03-12 23:25:00|50.37|50.29|50.32|50.24|50.63|50.47|50.29|50.13|62
1584055800000|2020-03-12 23:30:00|50.33|50.25|50.58|50.33|50.58|50.41|50.32|50.16|28
1584056100000|2020-03-12 23:35:00|50.49|50.41|50.58|50.5|50.7|50.53|50.47|50.31|29
1584056400000|2020-03-12 23:40:00|50.55|50.47|50.96|50.71|50.96|50.77|50.55|50.46|22
1584056700000|2020-03-12 23:45:00|50.98|50.73|51.29|51.21|51.47|51.3|50.92|50.73|79
1584057000000|2020-03-12 23:50:00|51.28|51.2|51.1|51.02|51.51|51.36|51.08|50.93|69
1584057300000|2020-03-12 23:55:00|51.07|50.99|51.04|50.96|51.32|51.16|50.93|50.78|105
1584057600000|2020-03-13 00:00:00|51.02|50.94|50.61|50.36|51.11|50.94|50.51|50.35|33
1584057900000|2020-03-13 00:05:00|50.56|50.31|50.38|50.3|50.7|50.53|50.23|50.06|46
1584058200000|2020-03-13 00:10:00|50.4|50.32|50.42|50.34|50.7|50.54|50.31|50.14|23
1584058500000|2020-03-13 00:15:00|50.44|50.36|50.36|50.28|50.81|50.65|50.35|50.17|37
1584058800000|2020-03-13 00:20:00|50.34|50.26|50.43|50.18|50.58|50.43|50.3|50.16|86
1584059100000|2020-03-13 00:25:00|50.35|50.27|50.37|50.12|50.51|50.37|50.28|50.08|37
1584059400000|2020-03-13 00:30:00|50.27|50.19|50.27|50.19|50.42|50.29|50.15|50.03|67
1584059700000|2020-03-13 00:35:00|50.24|50.16|50.51|50.43|50.53|50.45|50.21|50.1|65
1584060000000|2020-03-13 00:40:00|50.48|50.4|50.27|50.19|50.59|50.4|50.27|50.16|49
1584060300000|2020-03-13 00:45:00|50.26|50.18|50.3|50.05|50.38|50.19|50.16|50.03|18
1584060600000|2020-03-13 00:50:00|50.21|50.13|50.54|50.29|50.54|50.3|50.14|50|38
1584060900000|2020-03-13 00:55:00|50.52|50.27|50.65|50.4|50.65|50.46|50.24|50.1|75
1584061200000|2020-03-13 01:00:00|50.66|50.41|51.78|51.7|51.86|51.7|50.59|50.41|200
1584061500000|2020-03-13 01:05:00|51.77|51.69|51.4|51.32|51.87|51.73|51.11|50.94|176
1584061800000|2020-03-13 01:10:00|51.42|51.34|51.56|51.48|51.69|51.5|51.39|51.23|42
1584062100000|2020-03-13 01:15:00|51.54|51.46|51.8|51.55|51.83|51.65|51.48|51.27|54
1584062400000|2020-03-13 01:20:00|51.77|51.52|52.03|51.95|52.07|51.95|51.64|51.45|98
1584062700000|2020-03-13 01:25:00|52.01|51.93|52.15|52.07|52.33|52.19|52.01|51.93|66
1584063000000|2020-03-13 01:30:00|52.14|52.06|51.76|51.68|52.14|52.06|51.62|51.48|106
1584063300000|2020-03-13 01:35:00|51.8|51.72|52.11|52.03|52.27|52.11|51.74|51.66|81
1584063600000|2020-03-13 01:40:00|52.12|52.04|52.31|52.06|52.61|52.44|52.11|51.94|135
1584063900000|2020-03-13 01:45:00|52.25|52|51.95|51.7|52.38|52.25|51.87|51.68|108
1584064200000|2020-03-13 01:50:00|51.97|51.72|51.93|51.68|52.2|51.99|51.85|51.63|43
1584064500000|2020-03-13 01:55:00|51.9|51.6|52.32|52.07|52.38|52.17|51.85|51.6|126
1584064800000|2020-03-13 02:00:00|52.24|52.16|52.67|52.42|52.69|52.53|52.24|52.08|91
1584065100000|2020-03-13 02:05:00|52.69|52.44|52.81|52.56|52.83|52.7|52.58|52.42|35
1584065400000|2020-03-13 02:10:00|52.78|52.53|52.61|52.36|52.83|52.67|52.55|52.36|39
1584065700000|2020-03-13 02:15:00|52.52|52.44|52.36|52.28|52.76|52.61|52.36|52.2|60
1584066000000|2020-03-13 02:20:00|52.45|52.2|52.31|52.23|52.62|52.44|52.31|52.1|32
1584066300000|2020-03-13 02:25:00|52.39|52.14|52.35|52.27|52.48|52.28|52.25|52.07|22
1584066600000|2020-03-13 02:30:00|52.43|52.18|52.24|51.99|52.46|52.24|52.23|51.97|23
1584066900000|2020-03-13 02:35:00|52.26|52.01|52.22|51.97|52.28|52.13|52.04|51.88|23
1584067200000|2020-03-13 02:40:00|52.19|52.11|52.36|52.11|52.37|52.23|52.18|52.01|21
1584067500000|2020-03-13 02:45:00|52.32|52.07|52.37|52.07|52.42|52.19|52.21|52.05|13
1584067800000|2020-03-13 02:50:00|52.42|52.12|52.74|52.44|52.74|52.56|52.41|52.12|18
1584068100000|2020-03-13 02:55:00|52.64|52.56|52.65|52.4|52.74|52.56|52.47|52.21|22
1584068400000|2020-03-13 03:00:00|52.62|52.37|52.66|52.41|52.68|52.5|52.48|52.3|19
1584068700000|2020-03-13 03:05:00|52.58|52.5|52.71|52.46|52.75|52.62|52.55|52.41|37
1584069000000|2020-03-13 03:10:00|52.62|52.54|52.73|52.48|52.75|52.67|52.57|52.43|25
1584069300000|2020-03-13 03:15:00|52.65|52.57|52.6|52.52|52.73|52.57|52.43|52.27|20
1584069600000|2020-03-13 03:20:00|52.63|52.55|52.82|52.74|52.87|52.79|52.51|52.37|76
1584069900000|2020-03-13 03:25:00|52.83|52.75|52.8|52.55|52.98|52.82|52.7|52.53|69
1584070200000|2020-03-13 03:30:00|52.78|52.53|52.88|52.63|52.91|52.76|52.66|52.49|40
1584070500000|2020-03-13 03:35:00|52.79|52.71|52.75|52.67|52.9|52.74|52.73|52.58|18
1584070800000|2020-03-13 03:40:00|52.73|52.65|52.73|52.65|52.85|52.69|52.71|52.55|9
1584071100000|2020-03-13 03:45:00|52.82|52.57|52.81|52.73|52.92|52.73|52.69|52.55|28
1584071400000|2020-03-13 03:50:00|52.77|52.69|52.88|52.8|52.97|52.81|52.75|52.59|38
1584071700000|2020-03-13 03:55:00|52.96|52.71|52.84|52.76|52.97|52.82|52.79|52.63|155
1584072000000|2020-03-13 04:00:00|52.82|52.74|52.67|52.59|52.9|52.76|52.67|52.54|47
1584072300000|2020-03-13 04:05:00|52.75|52.5|52.58|52.5|52.75|52.58|52.52|52.37|21
1584072600000|2020-03-13 04:10:00|52.53|52.45|52.7|52.45|52.72|52.56|52.53|52.39|13
1584072900000|2020-03-13 04:15:00|52.64|52.56|52.31|52.23|52.73|52.56|52.3|52.13|105
1584073200000|2020-03-13 04:20:00|52.29|52.21|51.82|51.52|52.42|52.26|51.74|51.49|46
1584073500000|2020-03-13 04:25:00|51.8|51.55|52.03|51.95|52.32|52.08|51.6|51.46|31
1584073800000|2020-03-13 04:30:00|52.05|51.97|51.32|51.07|52.2|52.03|51.26|51.07|74
1584074100000|2020-03-13 04:35:00|51.34|51.09|51.05|50.97|51.44|51.19|50.62|50.47|117
1584074400000|2020-03-13 04:40:00|51.13|50.88|49.93|49.85|51.13|50.91|49.84|49.67|229
1584074700000|2020-03-13 04:45:00|50.02|49.77|50.74|50.49|51.02|50.84|49.84|49.66|94
1584075000000|2020-03-13 04:50:00|50.66|50.58|50.59|50.34|50.96|50.81|50.52|50.28|89
1584075300000|2020-03-13 04:55:00|50.57|50.32|49.59|49.34|50.57|50.32|49.55|49.34|38
1584075600000|2020-03-13 05:00:00|49.54|49.29|47.94|47.86|49.7|49.5|47.89|47.73|181
1584075900000|2020-03-13 05:05:00|48.02|47.77|48.5|48.2|48.5|48.23|47.83|47.65|41
1584076200000|2020-03-13 05:10:00|48.48|48.23|47.84|47.59|48.5|48.3|47.77|47.59|61
1584076500000|2020-03-13 05:15:00|47.87|47.62|46.82|46.57|48.08|47.92|46.69|46.52|121
1584076800000|2020-03-13 05:20:00|46.73|46.65|47.67|47.42|47.69|47.42|46.69|46.5|52
1584077100000|2020-03-13 05:25:00|47.66|47.41|47.75|47.45|47.88|47.65|47.46|47.17|27
1584077400000|2020-03-13 05:30:00|47.71|47.41|47.62|47.32|47.77|47.55|47.47|47.3|30
1584077700000|2020-03-13 05:35:00|47.57|47.27|47.16|46.86|47.6|47.3|46.97|46.68|37
1584078000000|2020-03-13 05:40:00|47.07|46.77|48.15|47.9|48.15|47.98|47.05|46.77|45
1584078300000|2020-03-13 05:45:00|48.17|47.92|49.39|49.14|49.62|49.41|48.03|47.82|93
1584078600000|2020-03-13 05:50:00|49.4|49.15|49.23|48.93|49.41|49.24|48.8|48.57|85
1584078900000|2020-03-13 05:55:00|49.24|48.94|49.56|49.26|49.66|49.36|49.23|48.93|12
1584079200000|2020-03-13 06:00:00|49.57|49.27|50.09|50.01|50.17|50.01|49.46|49.27|6
1584079500000|2020-03-13 06:05:00|50.08|50|50.09|49.84|50.25|50.08|50.01|49.79|114
1584079800000|2020-03-13 06:10:00|50.01|49.93|50.68|50.6|50.8|50.67|49.98|49.82|26
1584080100000|2020-03-13 06:15:00|50.82|50.57|51.03|50.78|51.07|50.91|50.29|50.11|47
1584080400000|2020-03-13 06:20:00|51|50.75|50.6|50.3|51.22|50.92|50.41|50.29|51
1584080700000|2020-03-13 06:25:00|50.64|50.34|50.29|50.21|50.68|50.38|50.23|50.07|23
1584081000000|2020-03-13 06:30:00|50.31|50.23|50.37|50.29|50.53|50.33|50.29|50.07|16
1584081300000|2020-03-13 06:35:00|50.34|50.26|50.19|49.89|50.42|50.29|49.91|49.74|56
1584081600000|2020-03-13 06:40:00|50.27|49.97|50.23|49.98|50.37|50.12|49.99|49.83|53
1584081900000|2020-03-13 06:45:00|50.19|49.94|50|49.75|50.19|49.98|49.97|49.73|27
1584082200000|2020-03-13 06:50:00|50.09|49.84|50.11|49.81|50.13|49.95|49.97|49.8|21
1584082500000|2020-03-13 06:55:00|49.99|49.91|49.93|49.68|50.09|49.92|49.77|49.61|14
1584082800000|2020-03-13 07:00:00|49.98|49.73|50.06|49.81|50.37|50.1|49.95|49.7|14
1584083100000|2020-03-13 07:05:00|50.01|49.76|50.08|49.83|50.18|50.01|49.94|49.74|39
1584083400000|2020-03-13 07:10:00|49.99|49.91|49.95|49.87|50.26|50.1|49.95|49.77|17
1584083700000|2020-03-13 07:15:00|50.12|49.82|49.1|48.8|50.12|49.84|49.05|48.75|30
1584084000000|2020-03-13 07:20:00|49.07|48.77|48.43|48.18|49.07|48.87|48.39|48.16|39
1584084300000|2020-03-13 07:25:00|48.46|48.16|48.4|48.1|48.52|48.32|47.76|47.57|83
1584084600000|2020-03-13 07:30:00|48.44|48.14|47.57|47.32|48.47|48.17|47.42|47.17|76
1584084900000|2020-03-13 07:35:00|47.55|47.3|47.46|47.16|47.59|47.42|47.16|46.98|115
1584085200000|2020-03-13 07:40:00|47.48|47.21|47.92|47.62|47.92|47.7|47.36|47.14|23
1584085500000|2020-03-13 07:45:00|47.91|47.61|47.51|47.21|48|47.79|47.43|47.21|40
1584085800000|2020-03-13 07:50:00|47.39|47.31|47.28|47.2|47.62|47.4|47.27|47.04|47
1584086100000|2020-03-13 07:55:00|47.41|47.11|47.79|47.71|47.88|47.71|47.34|47.11|67
1584086400000|2020-03-13 08:00:00|47.89|47.59|46.96|46.71|47.89|47.59|46.87|46.71|67
1584086700000|2020-03-13 08:05:00|46.87|46.79|47.55|47.3|47.55|47.39|46.83|46.64|60
1584087000000|2020-03-13 08:10:00|47.6|47.33|47.98|47.68|48.06|47.85|47.55|47.27|76
1584087300000|2020-03-13 08:15:00|47.96|47.66|48.13|48.05|48.23|48.05|47.67|47.46|106
1584087600000|2020-03-13 08:20:00|48.12|48.04|47.85|47.55|48.23|48.04|47.75|47.54|48
1584087900000|2020-03-13 08:25:00|47.83|47.58|47.4|47.32|47.85|47.6|47.38|47.3|23
1584088200000|2020-03-13 08:30:00|47.52|47.22|48.14|47.84|48.29|48.06|47.52|47.22|113
1584088500000|2020-03-13 08:35:00|48.12|47.82|48.11|47.86|48.15|48.02|47.94|47.66|52
1584088800000|2020-03-13 08:40:00|48.14|47.89|48.6|48.35|48.69|48.53|48.05|47.85|111
1584089100000|2020-03-13 08:45:00|48.58|48.33|48.59|48.29|48.72|48.42|48.03|47.82|75
1584089400000|2020-03-13 08:50:00|48.61|48.31|48.5|48.2|48.62|48.44|48.21|47.94|50
1584089700000|2020-03-13 08:55:00|48.49|48.19|48.76|48.68|48.89|48.77|48.44|48.14|37
1584090000000|2020-03-13 09:00:00|48.78|48.7|48.91|48.66|49|48.71|48.61|48.48|65
1584090300000|2020-03-13 09:05:00|48.97|48.72|48.86|48.56|49.16|48.98|48.59|48.43|40
1584090600000|2020-03-13 09:10:00|48.91|48.61|48.52|48.22|48.92|48.73|48.43|48.19|19
1584090900000|2020-03-13 09:15:00|48.37|48.29|48.28|48.03|48.54|48.29|48.11|47.91|9
1584091200000|2020-03-13 09:20:00|48.3|48|47.94|47.69|48.32|48.13|47.89|47.61|27
1584091500000|2020-03-13 09:25:00|47.99|47.7|48.13|47.88|48.17|47.92|47.99|47.7|0
1584091800000|2020-03-13 09:30:00|48.11|47.86|47.99|47.74|48.2|48.01|47.9|47.7|11
1584092100000|2020-03-13 09:35:00|47.98|47.73|47.87|47.57|48.05|47.89|47.61|47.39|69
1584092400000|2020-03-13 09:40:00|47.83|47.53|47.84|47.54|47.92|47.72|47.66|47.46|41
1584092700000|2020-03-13 09:45:00|47.89|47.59|47.73|47.43|47.89|47.59|47.67|47.43|12
1584093000000|2020-03-13 09:50:00|47.72|47.42|47.6|47.3|47.8|47.5|47.47|47.2|4
1584093300000|2020-03-13 09:55:00|47.58|47.28|47.24|46.99|47.6|47.3|47.15|46.99|15
1584093600000|2020-03-13 10:00:00|47.25|46.95|47.26|46.96|47.38|47.15|47.12|46.9|13
1584093900000|2020-03-13 10:05:00|47.24|46.99|47.57|47.27|47.72|47.5|47.21|46.99|59
1584094200000|2020-03-13 10:10:00|47.55|47.25|47.33|47.08|47.63|47.46|47.28|46.98|31
1584094500000|2020-03-13 10:15:00|47.34|47.04|46.94|46.86|47.34|47.12|46.94|46.81|21
1584094800000|2020-03-13 10:20:00|47.02|46.77|47.19|46.94|47.27|47|46.93|46.76|55
1584095100000|2020-03-13 10:25:00|47.22|46.92|47.46|47.38|47.63|47.43|47.11|46.91|46
1584095400000|2020-03-13 10:30:00|47.55|47.3|47.57|47.32|47.57|47.42|47.4|47.24|31
1584095700000|2020-03-13 10:35:00|47.64|47.39|47.54|47.46|47.74|47.58|47.47|47.31|38
1584096000000|2020-03-13 10:40:00|47.55|47.47|47.46|47.38|47.6|47.51|47.45|47.29|20
1584096300000|2020-03-13 10:45:00|47.45|47.37|47.49|47.41|47.58|47.41|47.45|47.3|48
1584096600000|2020-03-13 10:50:00|47.48|47.4|47.24|47.16|47.57|47.41|47.24|47.07|28
1584096900000|2020-03-13 10:55:00|47.32|47.07|47.07|46.99|47.32|47.16|47.04|46.87|17
1584097200000|2020-03-13 11:00:00|47.14|47.06|46.67|46.59|47.25|47.06|46.67|46.57|38
1584097500000|2020-03-13 11:05:00|46.62|46.54|46.4|46.32|46.75|46.59|46.39|46.21|67
1584097800000|2020-03-13 11:10:00|46.39|46.31|45.96|45.71|46.48|46.32|45.95|45.68|203
1584098100000|2020-03-13 11:15:00|45.98|45.73|45.35|45.05|45.98|45.82|45.23|45.04|35
1584098400000|2020-03-13 11:20:00|45.32|45.07|45.44|45.19|45.46|45.29|45.21|45.07|45
1584098700000|2020-03-13 11:25:00|45.35|45.27|45.57|45.32|45.65|45.48|45.35|45.19|25
1584099000000|2020-03-13 11:30:00|45.49|45.41|45.31|45.06|45.55|45.41|45.15|44.96|47
1584099300000|2020-03-13 11:35:00|45.23|45.15|45.47|45.22|45.47|45.23|45.23|45.04|18
1584099600000|2020-03-13 11:40:00|45.39|45.31|45.19|45.11|45.47|45.38|45.19|45.11|43
1584099900000|2020-03-13 11:45:00|45.15|45.07|45.16|45.08|45.4|45.24|45.15|45.07|27
1584100200000|2020-03-13 11:50:00|45.22|45.14|45.22|44.97|45.3|45.14|45.13|44.95|18
1584100500000|2020-03-13 11:55:00|45.13|45.05|45.21|44.96|45.27|45.09|45.08|44.91|121
1584100800000|2020-03-13 12:00:00|45.14|45.06|45.14|45.06|45.26|45.11|45.1|44.92|40
1584101100000|2020-03-13 12:05:00|45.12|45.04|44.61|44.53|45.21|45.04|44.61|44.53|83
1584101400000|2020-03-13 12:10:00|44.62|44.54|44.11|43.86|44.62|44.54|44.03|43.83|168
1584101700000|2020-03-13 12:15:00|44.06|43.81|44.13|44.05|44.25|44.11|43.91|43.71|113
1584102000000|2020-03-13 12:20:00|44.16|44.08|43.89|43.81|44.18|44.08|43.89|43.72|42
1584102300000|2020-03-13 12:25:00|43.88|43.8|43.82|43.57|44.03|43.81|43.42|43.23|147
1584102600000|2020-03-13 12:30:00|43.8|43.55|42.58|42.28|43.8|43.55|42.47|42.28|312
1584102900000|2020-03-13 12:35:00|42.54|42.24|42.6|42.52|42.91|42.73|42.44|42.24|136
1584103200000|2020-03-13 12:40:00|42.68|42.43|42.86|42.78|42.93|42.78|42.64|42.43|77
1584103500000|2020-03-13 12:45:00|42.88|42.8|43.39|43.31|43.49|43.32|42.88|42.76|170
1584103800000|2020-03-13 12:50:00|43.38|43.3|43.28|43.2|43.7|43.62|43.28|43.12|314
1584104100000|2020-03-13 12:55:00|43.29|43.21|43.33|43.08|43.4|43.22|43.24|43.07|14
1584104400000|2020-03-13 13:00:00|43.25|43.17|43.63|43.38|43.63|43.38|43.15|43.07|65
1584104700000|2020-03-13 13:05:00|43.57|43.49|43.93|43.85|44.15|43.99|43.57|43.49|243
1584105000000|2020-03-13 13:10:00|43.95|43.87|43.46|43.21|44.01|43.93|43.44|43.19|193
1584105300000|2020-03-13 13:15:00|43.47|43.22|43.71|43.63|43.82|43.66|43.34|43.15|41
1584105600000|2020-03-13 13:20:00|43.72|43.64|43.62|43.54|43.87|43.79|43.54|43.45|139
1584105900000|2020-03-13 13:25:00|43.69|43.44|43.79|43.54|43.86|43.69|43.55|43.38|147
1584106200000|2020-03-13 13:30:00|43.71|43.46|45.53|45.45|45.62|45.45|43.61|43.45|947
1584106500000|2020-03-13 13:35:00|45.51|45.43|46.56|46.48|46.68|46.6|45.2|45.04|847
1584106800000|2020-03-13 13:40:00|46.53|46.45|46.71|46.63|47.64|47.56|46.34|46.26|1239
1584107100000|2020-03-13 13:45:00|46.64|46.56|46.62|46.37|46.77|46.69|45.9|45.82|1190
1584107400000|2020-03-13 13:50:00|46.64|46.39|47.56|47.48|47.64|47.48|46.56|46.39|794
1584107700000|2020-03-13 13:55:00|47.54|47.46|47.68|47.43|48.21|48.13|47.23|47.09|686
1584108000000|2020-03-13 14:00:00|47.71|47.46|46.96|46.88|48.05|47.89|46.74|46.53|906
1584108300000|2020-03-13 14:05:00|46.93|46.85|47.3|47.22|47.32|47.24|46.9|46.73|949
1584108600000|2020-03-13 14:10:00|47.33|47.25|47.28|47.2|47.61|47.53|47|46.92|1064
1584108900000|2020-03-13 14:15:00|47.23|47.15|46.21|46.13|47.45|47.37|45.78|45.62|1077
1584109200000|2020-03-13 14:20:00|46.17|46.09|46.18|46.1|46.41|46.33|45.83|45.71|834
1584109500000|2020-03-13 14:25:00|46.2|46.12|46.55|46.47|46.64|46.52|46.04|45.9|508
1584109800000|2020-03-13 14:30:00|46.52|46.44|46.7|46.62|47.01|46.93|46.42|46.34|422
1584110100000|2020-03-13 14:35:00|46.79|46.54|47.01|46.93|47.23|47.1|46.63|46.47|376
1584110400000|2020-03-13 14:40:00|46.99|46.91|47.27|47.19|47.48|47.34|46.94|46.85|498
1584110700000|2020-03-13 14:45:00|47.29|47.21|47.6|47.52|47.6|47.52|47.03|46.95|276
1584111000000|2020-03-13 14:50:00|47.56|47.48|47.72|47.64|47.82|47.7|47.29|47.21|679
1584111300000|2020-03-13 14:55:00|47.69|47.61|48.27|48.19|48.44|48.3|47.66|47.58|556
1584111600000|2020-03-13 15:00:00|48.25|48.17|47.88|47.8|48.31|48.18|47.56|47.48|531
1584111900000|2020-03-13 15:05:00|47.93|47.85|47.81|47.73|48.13|48.04|47.66|47.56|454
1584112200000|2020-03-13 15:10:00|47.92|47.67|48.03|47.78|48.37|48.24|47.74|47.64|616
1584112500000|2020-03-13 15:15:00|47.94|47.86|48.18|48.1|48.39|48.29|47.72|47.6|476
1584112800000|2020-03-13 15:20:00|48.13|48.05|48.53|48.45|48.58|48.5|47.96|47.88|527
1584113100000|2020-03-13 15:25:00|48.54|48.46|49.27|49.19|49.29|49.19|48.5|48.34|473
1584113400000|2020-03-13 15:30:00|49.26|49.18|50.01|49.93|50.03|49.93|48.88|48.77|590
1584113700000|2020-03-13 15:35:00|50.04|49.96|50.15|50.07|50.35|50.27|49.36|49.27|926
1584114000000|2020-03-13 15:40:00|50.17|50.09|50.59|50.51|50.8|50.64|50.04|49.88|774
1584114300000|2020-03-13 15:45:00|50.54|50.46|51.01|50.93|51.18|51.02|50.2|50.03|652
1584114600000|2020-03-13 15:50:00|51.04|50.96|49.96|49.88|51.04|50.96|49.96|49.88|739
1584114900000|2020-03-13 15:55:00|50|49.92|49.3|49.22|50.15|50.07|48.77|48.65|853
1584115200000|2020-03-13 16:00:00|49.33|49.08|49.91|49.83|50.28|50.11|49.03|48.93|651
1584115500000|2020-03-13 16:05:00|49.88|49.8|49.51|49.43|50.26|50.15|49.3|49.16|372
1584115800000|2020-03-13 16:10:00|49.54|49.46|49.08|49|49.74|49.66|49.08|48.95|323
1584116100000|2020-03-13 16:15:00|49.11|49.03|49.15|49.07|49.38|49.26|48.81|48.66|388
1584116400000|2020-03-13 16:20:00|49.17|49.09|49.54|49.46|49.65|49.51|48.84|48.7|492
1584116700000|2020-03-13 16:25:00|49.65|49.4|49.94|49.86|49.94|49.86|49.34|49.24|715
1584117000000|2020-03-13 16:30:00|49.97|49.89|48.69|48.61|49.97|49.89|48.48|48.34|699
1584117300000|2020-03-13 16:35:00|48.67|48.59|48.87|48.79|49.1|48.99|48.59|48.46|420
1584117600000|2020-03-13 16:40:00|48.82|48.74|48.28|48.2|48.92|48.84|48.28|48.12|509
1584117900000|2020-03-13 16:45:00|48.3|48.22|48.22|47.97|48.48|48.32|47.87|47.72|615
1584118200000|2020-03-13 16:50:00|48.14|48.06|47.92|47.84|48.23|48.08|47.69|47.57|732
1584118500000|2020-03-13 16:55:00|47.97|47.89|48.18|48.1|48.43|48.32|47.95|47.81|700
1584118800000|2020-03-13 17:00:00|48.2|48.12|48.81|48.73|48.93|48.79|47.94|47.86|496
1584119100000|2020-03-13 17:05:00|48.79|48.71|48.89|48.81|49.03|48.91|48.58|48.46|279
1584119400000|2020-03-13 17:10:00|48.91|48.83|48.51|48.43|49.15|49.07|48.42|48.25|525
1584119700000|2020-03-13 17:15:00|48.49|48.41|48.22|48.14|48.84|48.68|48.11|48.03|512
1584120000000|2020-03-13 17:20:00|48.17|48.09|47.7|47.62|48.34|48.2|47.68|47.6|378
1584120300000|2020-03-13 17:25:00|47.71|47.63|47.16|47.08|47.79|47.71|47.02|46.94|576
1584120600000|2020-03-13 17:30:00|47.11|47.03|47.4|47.32|47.44|47.33|46.85|46.75|552
1584120900000|2020-03-13 17:35:00|47.41|47.33|47.38|47.3|47.98|47.84|47.27|47.19|504
1584121200000|2020-03-13 17:40:00|47.37|47.29|47.5|47.42|47.8|47.72|47.12|47.03|1649
1584121500000|2020-03-13 17:45:00|47.48|47.4|47.16|47.08|47.89|47.77|47.16|47.02|685
1584121800000|2020-03-13 17:50:00|47.13|47.05|46.8|46.72|47.21|47.09|46.55|46.44|580
1584122100000|2020-03-13 17:55:00|46.82|46.74|46.73|46.65|47.33|47.16|46.7|46.61|485
1584122400000|2020-03-13 18:00:00|46.72|46.64|46.92|46.84|47.47|47.33|46.72|46.6|668
1584122700000|2020-03-13 18:05:00|46.89|46.81|46.83|46.75|47.43|47.32|46.63|46.47|825
1584123000000|2020-03-13 18:10:00|46.85|46.77|46.96|46.88|47.24|47.1|46.67|46.53|405
1584123300000|2020-03-13 18:15:00|46.89|46.81|46.66|46.58|46.96|46.85|46.39|46.27|786
1584123600000|2020-03-13 18:20:00|46.65|46.57|46.11|46.03|46.98|46.9|46.06|45.95|984
1584123900000|2020-03-13 18:25:00|46.13|46.05|46.57|46.49|46.69|46.59|46.11|46.01|689
1584124200000|2020-03-13 18:30:00|46.55|46.47|46.62|46.54|47.17|47.02|46.46|46.38|583
1584124500000|2020-03-13 18:35:00|46.59|46.51|46.97|46.89|47.04|46.96|46.53|46.45|579
1584124800000|2020-03-13 18:40:00|46.96|46.88|45.7|45.62|47.14|47.06|45.63|45.55|768
1584125100000|2020-03-13 18:45:00|45.68|45.6|45.82|45.74|45.93|45.83|45.4|45.31|766
1584125400000|2020-03-13 18:50:00|45.8|45.72|45.25|45.17|45.87|45.74|45.03|44.89|550
1584125700000|2020-03-13 18:55:00|45.2|45.12|45.19|45.11|45.54|45.4|44.97|44.88|516
1584126000000|2020-03-13 19:00:00|45.18|45.1|45.19|45.11|45.41|45.33|44.49|44.41|891
1584126300000|2020-03-13 19:05:00|45.18|45.1|45.36|45.28|45.45|45.32|44.96|44.83|665
1584126600000|2020-03-13 19:10:00|45.37|45.29|45.86|45.78|46.4|46.23|45.3|45.18|647
1584126900000|2020-03-13 19:15:00|45.95|45.7|46.01|45.93|46.23|46.09|45.67|45.47|734
1584127200000|2020-03-13 19:20:00|46.1|45.85|45.83|45.75|46.31|46.15|45.68|45.53|562
1584127500000|2020-03-13 19:25:00|45.91|45.66|46.02|45.77|46.12|45.95|45.64|45.47|555
1584127800000|2020-03-13 19:30:00|46.05|45.8|47.76|47.68|48.66|48.48|45.9|45.74|1054
1584128100000|2020-03-13 19:35:00|47.85|47.6|45.92|45.84|47.92|47.78|45.86|45.69|950
1584128400000|2020-03-13 19:40:00|45.91|45.83|45.58|45.5|46.29|46.13|44.89|44.79|886
1584128700000|2020-03-13 19:45:00|45.57|45.49|44.81|44.73|45.58|45.5|44.55|44.47|831
1584129000000|2020-03-13 19:50:00|44.8|44.72|44.1|44.02|44.84|44.74|44.1|44.02|1661
1584129300000|2020-03-13 19:55:00|44.09|44.01|44.7|44.62|45.14|45.06|43.95|43.87|1847
1584129600000|2020-03-13 20:00:00|44.68|44.6|44.11|44.03|45.17|45.05|43.85|43.77|1723
1584129900000|2020-03-13 20:05:00|44.14|44.06|43.88|43.8|44.28|44.14|43.81|43.66|1659
1584130200000|2020-03-13 20:10:00|43.96|43.88|44.88|44.8|45.52|45.44|43.53|43.45|2219
1584131400000|2020-03-13 20:30:00|45.34|45.04|45.29|45.21|45.52|45.39|45.09|45.01|482
1584131700000|2020-03-13 20:35:00|45.36|45.11|45.35|45.27|45.53|45.45|45.25|45.06|239
1584132000000|2020-03-13 20:40:00|45.37|45.29|45.57|45.49|45.65|45.49|45.24|45.16|84
1584132300000|2020-03-13 20:45:00|45.61|45.53|45.87|45.79|45.98|45.83|45.57|45.45|81
1584132600000|2020-03-13 20:50:00|45.85|45.77|45.74|45.44|46.13|45.98|45.52|45.29|68
1584132900000|2020-03-13 20:55:00|45.83|45.53|45.91|45.61|46.1|45.8|45.35|45.05|27
1584309600000|2020-03-15 22:00:00|47.13|46.83|48.21|47.91|48.51|48.21|45.79|45.49|341
1584309900000|2020-03-15 22:05:00|48.2|47.9|48.82|48.74|49.07|48.83|47.6|47.3|141
1584310200000|2020-03-15 22:10:00|48.91|48.66|49.18|48.93|49.18|49.01|48.65|48.51|170
1584310500000|2020-03-15 22:15:00|49.23|48.98|49.88|49.8|50.37|50.17|49.23|48.98|70
1584310800000|2020-03-15 22:20:00|49.81|49.73|50.35|50.1|50.37|50.19|49.81|49.68|53
1584311100000|2020-03-15 22:25:00|50.3|50.05|50.09|50.01|50.38|50.21|50.02|49.86|75
1584311400000|2020-03-15 22:30:00|50.12|50.04|50.55|50.3|50.58|50.41|50.1|49.93|58
1584311700000|2020-03-15 22:35:00|50.58|50.33|50.15|49.9|50.62|50.46|50.04|49.87|27
1584312000000|2020-03-15 22:40:00|50.06|49.98|50.44|50.19|50.44|50.2|49.93|49.77|42
1584312300000|2020-03-15 22:45:00|50.54|50.29|50.34|50.26|50.62|50.45|49.97|49.88|121
1584312600000|2020-03-15 22:50:00|50.32|50.24|50.22|50.14|50.43|50.26|50.2|50.08|51
1584312900000|2020-03-15 22:55:00|50.17|50.09|49.26|49.18|50.17|50.09|49.14|48.97|201
1584313200000|2020-03-15 23:00:00|49.14|49.06|49.28|49.03|49.5|49.35|49.06|48.92|87
1584313500000|2020-03-15 23:05:00|49.34|49.26|49.32|49.24|49.42|49.26|49.2|49.12|28
1584313800000|2020-03-15 23:10:00|49.34|49.26|49.24|49.16|49.34|49.26|49.17|49.09|29
1584314100000|2020-03-15 23:15:00|49.34|49.26|49.34|49.26|49.39|49.31|49.29|49.21|9
1584314400000|2020-03-15 23:20:00|49.29|49.21|49.26|49.18|49.37|49.21|49.24|49.12|15
1584314700000|2020-03-15 23:25:00|49.35|49.1|49.26|49.18|49.5|49.33|49.24|49.1|41
1584315000000|2020-03-15 23:30:00|49.27|49.19|49.26|49.18|49.27|49.19|49.26|49.18|16
1584315300000|2020-03-15 23:35:00|49.36|49.28|49.24|49.16|49.63|49.55|49.24|49.1|133
1584315600000|2020-03-15 23:40:00|49.27|49.19|49.45|49.15|49.45|49.29|49.24|49.13|38
1584315900000|2020-03-15 23:45:00|49.42|49.17|49.4|49.15|49.45|49.24|49.31|49.05|17
1584316200000|2020-03-15 23:50:00|49.42|49.12|49.26|49.18|49.42|49.23|49.26|49.1|17
1584316500000|2020-03-15 23:55:00|49.29|49.21|49.35|49.05|49.4|49.21|49.24|49.02|42
1584316800000|2020-03-16 00:00:00|49.3|49|48.99|48.91|49.3|49.03|48.97|48.83|47
1584317100000|2020-03-16 00:05:00|49.02|48.94|50.2|49.95|50.22|49.95|49.02|48.85|114
1584317400000|2020-03-16 00:10:00|50.24|49.99|50.91|50.83|51|50.83|50.14|49.97|142
1584317700000|2020-03-16 00:15:00|50.89|50.81|51.47|51.22|51.6|51.45|50.86|50.7|166
1584318000000|2020-03-16 00:20:00|51.5|51.2|51|50.75|51.5|51.31|50.51|50.3|59
1584318300000|2020-03-16 00:25:00|51.02|50.77|50.11|50.03|51.02|50.86|50.11|50.03|84
1584318600000|2020-03-16 00:30:00|50.22|49.92|50.24|49.94|50.39|50.14|49.8|49.5|73
1584318900000|2020-03-16 00:35:00|50.21|49.96|50.54|50.29|50.54|50.29|50.13|49.92|29
1584319200000|2020-03-16 00:40:00|50.59|50.34|50.76|50.46|50.96|50.74|50.59|50.34|35
1584319500000|2020-03-16 00:45:00|50.71|50.41|50.99|50.69|50.99|50.69|50.58|50.31|29
1584319800000|2020-03-16 00:50:00|50.96|50.66|50.55|50.3|51.15|50.86|50.47|50.3|33
1584320100000|2020-03-16 00:55:00|50.58|50.33|50.46|50.21|50.58|50.39|50.33|50.19|11
1584320400000|2020-03-16 01:00:00|50.44|50.19|50.27|49.97|51.31|51.09|50.2|49.94|48
1584320700000|2020-03-16 01:05:00|50.24|49.94|50.19|49.94|50.27|50.05|50|49.7|36
1584321000000|2020-03-16 01:10:00|50.24|49.99|50.68|50.38|50.75|50.45|50.23|49.93|66
1584321300000|2020-03-16 01:15:00|50.65|50.4|50.75|50.5|50.82|50.64|50.64|50.4|106
1584321600000|2020-03-16 01:20:00|50.8|50.55|50.43|50.18|50.95|50.66|50.4|50.15|20
1584321900000|2020-03-16 01:25:00|50.36|50.28|50.45|50.15|50.6|50.3|50.31|50.1|277
1584322200000|2020-03-16 01:30:00|50.5|50.2|50.45|50.2|50.5|50.2|50.4|50.1|5
1584322500000|2020-03-16 01:35:00|50.44|50.19|50.39|50.14|50.44|50.25|50.28|50.12|4
1584322800000|2020-03-16 01:40:00|50.42|50.17|50.4|50.32|50.49|50.35|50.33|50.12|10
1584323100000|2020-03-16 01:45:00|50.43|50.35|50.68|50.6|50.68|50.6|50.43|50.27|48
1584323400000|2020-03-16 01:50:00|50.63|50.55|50.71|50.46|50.76|50.57|50.63|50.41|25
1584323700000|2020-03-16 01:55:00|50.73|50.43|50.6|50.52|50.76|50.56|50.6|50.41|4
1584324000000|2020-03-16 02:00:00|50.71|50.46|50.68|50.43|50.71|50.54|50.59|50.43|6
1584324300000|2020-03-16 02:05:00|50.59|50.51|50.68|50.43|50.68|50.54|50.52|50.35|5
1584324600000|2020-03-16 02:10:00|50.59|50.51|50.47|50.17|50.64|50.56|50.37|50.17|30
1584324900000|2020-03-16 02:15:00|50.45|50.2|50.37|50.12|50.47|50.24|50.29|50.1|9
1584325200000|2020-03-16 02:20:00|50.4|50.1|50.35|50.1|50.4|50.1|50.35|50.07|10
1584325500000|2020-03-16 02:25:00|50.4|50.15|50.52|50.27|50.54|50.33|50.4|50.15|8
1584325800000|2020-03-16 02:30:00|50.54|50.29|50.43|50.35|50.54|50.38|50.43|50.27|2
1584326100000|2020-03-16 02:35:00|50.55|50.25|50.46|50.38|50.59|50.43|50.43|50.25|8
1584326400000|2020-03-16 02:40:00|50.48|50.4|50.61|50.36|50.66|50.41|50.48|50.31|13
1584326700000|2020-03-16 02:45:00|50.53|50.45|50.61|50.36|50.61|50.45|50.53|50.34|0
1584327000000|2020-03-16 02:50:00|50.63|50.38|50.55|50.47|50.63|50.52|50.55|50.38|3
1584327300000|2020-03-16 02:55:00|50.57|50.49|50.78|50.48|50.78|50.49|50.57|50.38|6
1584327600000|2020-03-16 03:00:00|50.81|50.51|50.68|50.43|50.85|50.56|50.66|50.41|3
1584327900000|2020-03-16 03:05:00|50.71|50.46|50.47|50.39|50.71|50.49|50.42|50.21|17
1584328200000|2020-03-16 03:10:00|50.49|50.41|50.51|50.43|50.6|50.43|50.41|50.27|25
1584328500000|2020-03-16 03:15:00|50.46|50.38|50.58|50.5|50.58|50.5|50.46|50.38|7
1584328800000|2020-03-16 03:20:00|50.66|50.41|50.55|50.47|50.71|50.5|50.55|50.39|8
1584329100000|2020-03-16 03:25:00|50.6|50.52|50.66|50.41|50.71|50.52|50.58|50.41|4
1584329400000|2020-03-16 03:30:00|50.69|50.44|50.65|50.57|50.73|50.59|50.53|50.41|5
1584329700000|2020-03-16 03:35:00|50.67|50.59|50.9|50.65|51.05|50.86|50.65|50.56|33
1584330000000|2020-03-16 03:40:00|50.95|50.7|50.9|50.65|51.07|50.96|50.84|50.65|8
1584330300000|2020-03-16 03:45:00|50.93|50.68|51|50.75|51.02|50.86|50.87|50.68|2
1584330600000|2020-03-16 03:50:00|50.97|50.72|50.99|50.74|50.99|50.83|50.89|50.7|7
1584330900000|2020-03-16 03:55:00|50.97|50.72|50.99|50.74|51.09|50.95|50.89|50.69|12
1584331200000|2020-03-16 04:00:00|50.91|50.83|51.08|51|51.21|51.05|50.91|50.74|10
1584331500000|2020-03-16 04:05:00|51.16|50.91|51.1|51.02|51.19|51.05|51.03|50.84|15
1584331800000|2020-03-16 04:10:00|51.19|50.94|51.21|50.96|51.23|51.07|51.03|50.86|10
1584332100000|2020-03-16 04:15:00|51.13|51.05|51.1|51.02|51.21|51.07|51.1|50.96|4
1584332400000|2020-03-16 04:20:00|51.18|50.93|51.31|51.06|51.31|51.14|51.05|50.88|126
1584332700000|2020-03-16 04:25:00|51.23|51.15|51.38|51.13|51.38|51.24|51.23|51.11|13
1584333000000|2020-03-16 04:30:00|51.41|51.16|51.31|51.06|51.43|51.18|51.31|51.01|3
1584333300000|2020-03-16 04:35:00|51.33|51.08|51.36|51.06|51.36|51.19|51.23|50.98|5
1584333600000|2020-03-16 04:40:00|51.33|51.03|51.27|51.19|51.36|51.19|51.25|51.03|6
1584333900000|2020-03-16 04:45:00|51.36|51.11|51.43|51.18|51.43|51.27|51.27|51.1|14
1584334200000|2020-03-16 04:50:00|51.41|51.16|51.57|51.49|51.63|51.49|51.3|51.13|15
1584334500000|2020-03-16 04:55:00|51.59|51.51|51.79|51.71|51.82|51.74|51.59|51.48|23
1584334800000|2020-03-16 05:00:00|51.82|51.74|52.04|51.96|52.04|51.96|51.74|51.58|39
1584335100000|2020-03-16 05:05:00|52.06|51.98|51.55|51.25|52.2|52.01|51.44|51.25|32
1584335400000|2020-03-16 05:10:00|51.47|51.22|51.75|51.45|51.75|51.45|51.36|51.15|21
1584335700000|2020-03-16 05:15:00|51.72|51.47|51.61|51.53|52.3|52.1|51.61|51.39|43
1584336000000|2020-03-16 05:20:00|51.69|51.44|51.91|51.83|52.01|51.9|51.66|51.42|27
1584336300000|2020-03-16 05:25:00|51.9|51.82|52.24|51.99|52.31|52.15|51.83|51.66|36
1584336600000|2020-03-16 05:30:00|52.22|51.97|52.39|52.14|52.49|52.3|52.15|51.94|21
1584336900000|2020-03-16 05:35:00|52.3|52.22|51.9|51.82|52.33|52.22|51.9|51.73|50
1584337200000|2020-03-16 05:40:00|51.92|51.84|52.58|52.33|52.63|52.46|51.92|51.81|12
1584337500000|2020-03-16 05:45:00|52.61|52.31|52.55|52.3|52.61|52.44|52.37|52.13|18
1584337800000|2020-03-16 05:50:00|52.53|52.25|52.72|52.42|52.75|52.46|52.42|52.23|15
1584338100000|2020-03-16 05:55:00|52.7|52.45|52.81|52.73|52.81|52.73|52.62|52.43|45
1584338400000|2020-03-16 06:00:00|52.9|52.65|52.72|52.47|52.9|52.81|52.64|52.47|13
1584338700000|2020-03-16 06:05:00|52.64|52.56|52.8|52.55|52.85|52.66|52.59|52.5|6
1584339000000|2020-03-16 06:10:00|52.71|52.63|52.95|52.7|52.95|52.71|52.71|52.55|33
1584339300000|2020-03-16 06:15:00|52.98|52.73|53.09|52.84|53.1|52.98|52.92|52.73|7
1584339600000|2020-03-16 06:20:00|53.01|52.93|53.12|52.82|53.17|52.98|53.01|52.77|9
1584339900000|2020-03-16 06:25:00|53.09|52.84|53.06|52.98|53.14|52.98|52.98|52.82|8
1584340200000|2020-03-16 06:30:00|53.15|52.9|53.41|53.33|53.43|53.35|53.15|52.9|24
1584340500000|2020-03-16 06:35:00|53.46|53.38|53.49|53.24|53.54|53.4|53.41|53.24|11
1584340800000|2020-03-16 06:40:00|53.41|53.33|53.41|53.16|53.54|53.38|53.39|53.11|12
1584341100000|2020-03-16 06:45:00|53.33|53.25|53.03|52.95|53.43|53.25|53.03|52.82|10
1584341400000|2020-03-16 06:50:00|53.01|52.93|53.18|53.1|53.29|53.1|52.99|52.82|8
1584341700000|2020-03-16 06:55:00|53.21|53.13|53.59|53.34|53.59|53.43|53.21|53.13|57
1584342000000|2020-03-16 07:00:00|53.5|53.42|53.78|53.53|53.79|53.54|53.5|53.36|15
1584342300000|2020-03-16 07:05:00|53.72|53.64|53.85|53.77|54.1|53.92|53.72|53.61|53
1584342600000|2020-03-16 07:10:00|53.68|53.6|54.11|54.03|54.24|54.08|53.63|53.49|70
1584342900000|2020-03-16 07:15:00|54.08|54|53.84|53.54|54.27|54.1|53.84|53.54|34
1584343200000|2020-03-16 07:20:00|53.81|53.56|53.89|53.59|53.89|53.68|53.69|53.44|13
1584343500000|2020-03-16 07:25:00|53.92|53.62|54.26|53.96|54.26|53.96|53.86|53.62|16
1584343800000|2020-03-16 07:30:00|54.24|53.94|53.97|53.67|54.31|54.01|53.97|53.67|9
1584344100000|2020-03-16 07:35:00|53.94|53.64|54.21|53.91|54.21|54.02|53.94|53.64|4
1584344400000|2020-03-16 07:40:00|54.16|53.86|53.88|53.58|54.26|53.99|53.79|53.49|13
1584344700000|2020-03-16 07:45:00|53.91|53.61|53.81|53.51|53.96|53.77|53.79|53.49|4
1584345000000|2020-03-16 07:50:00|53.76|53.46|53.81|53.56|53.83|53.62|53.7|53.41|16
1584345300000|2020-03-16 07:55:00|53.73|53.65|53.76|53.46|53.86|53.65|53.68|53.38|18
1584345600000|2020-03-16 08:00:00|53.73|53.43|53.64|53.34|53.78|53.48|53.59|53.29|13
1584345900000|2020-03-16 08:05:00|53.67|53.37|52.7|52.45|53.69|53.39|52.7|52.45|26
1584346200000|2020-03-16 08:10:00|52.67|52.42|53.82|53.52|53.82|53.52|52.58|52.33|12
1584346500000|2020-03-16 08:15:00|53.84|53.54|53.89|53.59|54.33|54.03|53.84|53.54|21
1584346800000|2020-03-16 08:20:00|53.91|53.61|54|53.7|54.04|53.79|53.74|53.44|15
1584347100000|2020-03-16 08:25:00|53.95|53.65|56.77|56.69|56.77|56.69|53.95|53.65|65
1584347400000|2020-03-16 08:30:00|56.74|56.66|57.31|57.01|58.07|57.78|56.65|56.35|119
1584347700000|2020-03-16 08:35:00|57.34|57.04|57.44|57.19|57.87|57.68|57.17|56.87|60
1584348000000|2020-03-16 08:40:00|57.41|57.16|57.29|57.04|57.61|57.31|57.24|56.94|41
1584348300000|2020-03-16 08:45:00|57.31|57.06|56.64|56.39|57.41|57.15|56.56|56.26|39
1584348600000|2020-03-16 08:50:00|56.55|56.47|56.84|56.59|57.04|56.74|56.53|56.37|17
1584348900000|2020-03-16 08:55:00|56.86|56.61|56.48|56.23|56.86|56.61|56.26|55.96|20
1584349200000|2020-03-16 09:00:00|56.41|56.16|56.96|56.66|56.96|56.66|56.2|56.04|14
1584349500000|2020-03-16 09:05:00|56.99|56.69|57.62|57.37|57.63|57.39|56.96|56.69|24
1584349800000|2020-03-16 09:10:00|57.63|57.38|57.55|57.25|57.65|57.48|57.44|57.23|67
1584350100000|2020-03-16 09:15:00|57.53|57.23|56.97|56.67|57.55|57.29|56.97|56.67|9
1584350400000|2020-03-16 09:20:00|56.99|56.69|56.75|56.45|57.02|56.83|56.52|56.27|11
1584350700000|2020-03-16 09:25:00|56.77|56.47|56.24|55.94|56.93|56.74|56.14|55.94|109
1584351000000|2020-03-16 09:30:00|56.22|55.92|56.07|55.77|56.22|55.92|55.73|55.43|7
1584351300000|2020-03-16 09:35:00|56.09|55.79|56.59|56.29|56.59|56.29|56.09|55.79|25
1584351600000|2020-03-16 09:40:00|56.76|56.46|56.84|56.59|57.15|56.9|56.6|56.39|28
1584351900000|2020-03-16 09:45:00|56.81|56.56|56.75|56.45|56.81|56.57|56.59|56.33|25
1584352200000|2020-03-16 09:50:00|56.72|56.42|56.83|56.53|56.92|56.62|56.6|56.3|3
1584352500000|2020-03-16 09:55:00|56.85|56.55|56.92|56.67|56.97|56.84|56.7|56.55|24
1584352800000|2020-03-16 10:00:00|56.84|56.76|56.51|56.43|57|56.76|56.51|56.32|6
1584353100000|2020-03-16 10:05:00|56.46|56.38|56.8|56.55|56.85|56.68|56.46|56.32|47
1584353400000|2020-03-16 10:10:00|56.85|56.72|56.97|56.67|57.05|56.85|56.85|56.64|70
1584353700000|2020-03-16 10:15:00|56.94|56.69|57.01|56.76|57.01|56.88|56.76|56.57|21
1584354000000|2020-03-16 10:20:00|56.99|56.74|57|56.75|57.14|56.98|56.8|56.64|58
1584354300000|2020-03-16 10:25:00|57.06|56.98|57.22|56.97|57.22|57.03|56.93|56.77|15
1584354600000|2020-03-16 10:30:00|57.19|56.94|57.26|57.01|57.32|57.13|57.08|56.92|19
1584354900000|2020-03-16 10:35:00|57.18|57.1|57.71|57.41|57.81|57.64|57.18|56.99|35
1584355200000|2020-03-16 10:40:00|57.73|57.43|57.59|57.29|57.81|57.51|57.59|57.29|0
1584355500000|2020-03-16 10:45:00|57.66|57.36|57.43|57.13|57.68|57.38|57.41|57.11|25
1584355800000|2020-03-16 10:50:00|57.41|57.11|57.28|57.2|57.43|57.25|57.25|57.03|15
1584356100000|2020-03-16 10:55:00|57.25|57.17|57.58|57.28|57.63|57.37|57.25|57.06|24
1584356400000|2020-03-16 11:00:00|57.48|57.18|56.4|56.15|57.51|57.21|56.39|56.1|72
1584356700000|2020-03-16 11:05:00|56.33|56.08|55.46|55.21|56.45|56.29|55.37|55.21|97
1584357000000|2020-03-16 11:10:00|55.44|55.19|55.56|55.31|55.73|55.49|55.05|54.89|99
1584357300000|2020-03-16 11:15:00|55.58|55.33|56.53|56.28|56.56|56.35|55.58|55.31|37
1584357600000|2020-03-16 11:20:00|56.56|56.26|56.83|56.58|56.86|56.67|56.53|56.26|34
1584357900000|2020-03-16 11:25:00|56.75|56.67|56.13|55.88|56.81|56.67|55.87|55.68|93
1584358200000|2020-03-16 11:30:00|56.05|55.97|56.35|56.1|56.48|56.26|56.04|55.83|83
1584358500000|2020-03-16 11:35:00|56.4|56.15|56.22|56.14|56.4|56.21|56.11|56.03|57
1584358800000|2020-03-16 11:40:00|56.24|56.16|56.57|56.32|56.75|56.58|56.24|56.1|62
1584359100000|2020-03-16 11:45:00|56.55|56.3|56.46|56.38|56.7|56.51|56.16|55.97|95
1584359400000|2020-03-16 11:50:00|56.57|56.32|56.57|56.32|56.72|56.51|56.49|56.27|12
1584359700000|2020-03-16 11:55:00|56.55|56.3|56.68|56.6|56.74|56.6|56.43|56.29|17
1584360000000|2020-03-16 12:00:00|56.63|56.55|56.31|56.01|56.69|56.55|56.24|55.96|74
1584360300000|2020-03-16 12:05:00|56.29|55.99|56.69|56.44|56.73|56.57|56.18|55.96|65
1584360600000|2020-03-16 12:10:00|56.71|56.46|56.72|56.64|56.88|56.72|56.55|56.36|86
1584360900000|2020-03-16 12:15:00|56.8|56.72|56.65|56.57|56.91|56.72|56.62|56.48|43
1584361200000|2020-03-16 12:20:00|56.73|56.48|56.75|56.67|56.75|56.67|56.47|56.31|60
1584361500000|2020-03-16 12:25:00|56.77|56.69|56.88|56.63|56.93|56.74|56.75|56.53|114
1584361800000|2020-03-16 12:30:00|56.86|56.61|56.98|56.73|57.05|56.87|56.77|56.61|110
1584362100000|2020-03-16 12:35:00|56.9|56.82|57.1|57.02|57.31|57.12|56.85|56.66|227
1584362400000|2020-03-16 12:40:00|57.12|57.04|57.42|57.34|57.58|57.39|57.1|56.96|216
1584362700000|2020-03-16 12:45:00|57.51|57.26|57.86|57.61|57.93|57.77|57.47|57.26|215
1584363000000|2020-03-16 12:50:00|57.75|57.67|57.68|57.43|57.88|57.69|57.6|57.43|74
1584363300000|2020-03-16 12:55:00|57.59|57.51|57.03|56.78|57.6|57.51|56.94|56.73|64
1584363600000|2020-03-16 13:00:00|57|56.75|56.9|56.65|57.1|56.93|56.46|56.28|279
1584363900000|2020-03-16 13:05:00|56.93|56.68|56.89|56.81|57.08|56.86|56.74|56.53|161
1584364200000|2020-03-16 13:10:00|56.95|56.7|56.73|56.65|57.22|57|56.73|56.49|125
1584364500000|2020-03-16 13:15:00|56.84|56.59|57.09|56.84|57.12|56.93|56.63|56.44|139
1584364800000|2020-03-16 13:20:00|57.12|56.82|56.63|56.55|57.14|56.87|56.61|56.44|127
1584365100000|2020-03-16 13:25:00|56.66|56.58|55.67|55.37|56.72|56.58|55.2|54.99|181
1584365400000|2020-03-16 13:30:00|55.64|55.39|55.64|55.39|55.69|55.5|55.23|55.07|43
1584366000000|2020-03-16 13:40:00|55.04|54.96|55.33|55.25|55.33|55.25|55.04|54.96|0
1584366300000|2020-03-16 13:45:00|55.44|55.14|55.27|55.02|57.84|57.54|54.29|54.1|1008
1584366600000|2020-03-16 13:50:00|55.37|55.12|53.27|53.02|55.56|55.27|53.04|52.83|620
1584366900000|2020-03-16 13:55:00|53.26|53.18|53.29|53.04|53.61|53.4|52.3|52.11|849
1584367200000|2020-03-16 14:00:00|53.34|53.09|55.03|54.78|55.26|55.04|53.26|53.09|490
1584367500000|2020-03-16 14:05:00|54.95|54.87|54.19|54.11|54.95|54.87|54.12|53.85|566
1584367800000|2020-03-16 14:10:00|54.27|54.19|54.6|54.3|54.77|54.61|53.39|53.2|385
1584368100000|2020-03-16 14:15:00|54.62|54.32|54.95|54.7|55.08|54.94|54.23|54.02|342
1584368400000|2020-03-16 14:20:00|54.98|54.73|54.63|54.38|55.13|54.97|54.39|54.23|400
1584368700000|2020-03-16 14:25:00|54.54|54.46|55.04|54.96|55.14|55.06|54.18|54.07|546
1584369000000|2020-03-16 14:30:00|55.09|55.01|54.11|54.03|55.09|55.01|54.09|53.92|766
1584369300000|2020-03-16 14:35:00|54.09|54.01|53.78|53.53|54.52|54.36|53.63|53.47|582
1584369600000|2020-03-16 14:40:00|53.69|53.61|53.55|53.3|54.4|54.21|53.34|53.18|621
1584369900000|2020-03-16 14:45:00|53.47|53.39|53.57|53.49|53.83|53.72|53.04|52.88|442
1584370200000|2020-03-16 14:50:00|53.55|53.47|53.44|53.36|53.99|53.87|53.22|53.05|524
1584370500000|2020-03-16 14:55:00|53.53|53.28|53.97|53.89|54.18|54.02|53.29|53.15|343
1584370800000|2020-03-16 15:00:00|53.95|53.87|54.01|53.76|54.31|54.17|53.34|53.18|209
1584371100000|2020-03-16 15:05:00|54|53.92|53.69|53.61|54.21|54.07|53.32|53.15|341
1584371400000|2020-03-16 15:10:00|53.77|53.52|53.63|53.55|53.85|53.66|53.08|52.97|451
1584371700000|2020-03-16 15:15:00|53.68|53.6|53.33|53.25|53.79|53.63|53.13|53.02|283
1584372000000|2020-03-16 15:20:00|53.31|53.23|52.98|52.9|53.57|53.45|52.98|52.82|429
1584372300000|2020-03-16 15:25:00|53|52.92|53.34|53.26|53.52|53.41|52.98|52.9|633
1584372600000|2020-03-16 15:30:00|53.31|53.23|53.91|53.83|54.04|53.91|53.08|53|545
1584372900000|2020-03-16 15:35:00|54.02|53.77|53.66|53.58|54.2|54.06|53.35|53.21|465
1584373200000|2020-03-16 15:40:00|53.68|53.6|54.57|54.32|54.67|54.51|53.48|53.32|467
1584373500000|2020-03-16 15:45:00|54.55|54.3|54.44|54.36|54.82|54.66|54.34|54.2|325
1584373800000|2020-03-16 15:50:00|54.39|54.31|54.49|54.41|54.77|54.61|54.19|54.07|230
1584374100000|2020-03-16 15:55:00|54.44|54.36|53.65|53.57|54.77|54.58|53.65|53.49|271
1584374400000|2020-03-16 16:00:00|53.68|53.6|53.88|53.63|54.46|54.3|53.68|53.51|279
1584374700000|2020-03-16 16:05:00|53.91|53.66|53.82|53.74|54.28|54.14|53.77|53.61|192
1584375000000|2020-03-16 16:10:00|53.85|53.77|54.17|54.09|54.27|54.19|53.77|53.61|357
1584375300000|2020-03-16 16:15:00|54.2|54.12|54.28|54.2|54.35|54.27|54|53.92|320
1584375600000|2020-03-16 16:20:00|54.23|54.15|54.17|54.09|54.32|54.24|54.03|53.86|227
1584375900000|2020-03-16 16:25:00|54.18|54.1|53.85|53.77|54.27|54.19|53.47|53.38|325
1584376200000|2020-03-16 16:30:00|53.82|53.74|53.9|53.82|54.18|54.07|53.72|53.61|163
1584376500000|2020-03-16 16:35:00|53.92|53.84|54|53.92|54.18|54.02|53.47|53.3|392
1584376800000|2020-03-16 16:40:00|53.97|53.89|53.97|53.89|54.2|54.04|53.69|53.53|126
1584377100000|2020-03-16 16:45:00|54.05|53.8|54.34|54.26|54.44|54.36|53.87|53.79|348
1584377400000|2020-03-16 16:50:00|54.32|54.24|54.47|54.39|54.72|54.64|54.22|54.14|393
1584377700000|2020-03-16 16:55:00|54.52|54.44|54.42|54.34|54.66|54.54|54.17|54.03|711
1584378000000|2020-03-16 17:00:00|54.47|54.39|54.17|54.09|54.65|54.51|53.87|53.73|333
1584378300000|2020-03-16 17:05:00|54.2|53.95|54.81|54.73|55|54.83|54.09|53.93|324
1584378600000|2020-03-16 17:10:00|54.76|54.68|54.13|54.05|54.91|54.83|53.96|53.84|323
1584378900000|2020-03-16 17:15:00|54.16|54.08|54.56|54.31|54.61|54.47|54.05|53.91|309
1584379200000|2020-03-16 17:20:00|54.59|54.34|54.27|54.19|54.84|54.7|54.2|54.06|257
1584379500000|2020-03-16 17:25:00|54.3|54.22|54.55|54.47|54.76|54.57|54.3|54.16|257
1584379800000|2020-03-16 17:30:00|54.57|54.49|55.42|55.34|55.76|55.59|54.48|54.33|516
1584380100000|2020-03-16 17:35:00|55.4|55.32|55.7|55.62|55.88|55.72|55.35|55.16|251
1584380400000|2020-03-16 17:40:00|55.75|55.67|55.97|55.89|56.18|55.99|55.65|55.46|273
1584380700000|2020-03-16 17:45:00|56|55.92|56.13|55.88|56.18|56.04|55.84|55.7|197
1584381000000|2020-03-16 17:50:00|55.99|55.91|56.24|56.16|56.34|56.26|55.84|55.7|293
1584381300000|2020-03-16 17:55:00|56.29|56.21|56.36|56.28|56.55|56.38|55.89|55.81|235
1584381600000|2020-03-16 18:00:00|56.44|56.36|56.84|56.76|56.99|56.91|56.34|56.22|492
1584381900000|2020-03-16 18:05:00|56.86|56.78|57.41|57.33|57.47|57.35|56.49|56.32|253
1584382200000|2020-03-16 18:10:00|57.43|57.35|57.33|57.25|57.59|57.45|57.18|57.09|156
1584382500000|2020-03-16 18:15:00|57.3|57.22|57.83|57.75|57.94|57.8|57.03|56.87|232
1584382800000|2020-03-16 18:20:00|57.81|57.73|58.28|58.2|58.36|58.2|57.55|57.47|305
1584383100000|2020-03-16 18:25:00|58.25|58.17|57.57|57.49|58.39|58.25|57.57|57.36|550
1584383400000|2020-03-16 18:30:00|57.55|57.47|56.19|56.11|57.71|57.57|55.99|55.85|541
1584383700000|2020-03-16 18:35:00|56.28|56.03|57.29|57.21|57.63|57.47|55.92|55.75|469
1584384000000|2020-03-16 18:40:00|57.38|57.13|57.57|57.49|57.99|57.91|57.32|57.13|341
1584384300000|2020-03-16 18:45:00|57.52|57.44|57.91|57.83|58.27|58.13|57.16|57.02|337
1584384600000|2020-03-16 18:50:00|57.94|57.86|57.86|57.78|58.25|58.13|57.26|57.18|276
1584384900000|2020-03-16 18:55:00|57.91|57.83|57.8|57.72|58.29|58.13|57.6|57.46|309
1584385200000|2020-03-16 19:00:00|57.89|57.64|57.7|57.62|57.99|57.82|56.93|56.84|670
1584385500000|2020-03-16 19:05:00|57.84|57.59|57.85|57.77|58|57.92|57.3|57.21|510
1584385800000|2020-03-16 19:10:00|57.87|57.79|58.15|58.07|58.15|58.07|57.55|57.43|622
1584386100000|2020-03-16 19:15:00|58.23|57.98|57.94|57.86|58.33|58.16|57.69|57.55|626
1584386400000|2020-03-16 19:20:00|57.99|57.91|58.14|58.06|58.43|58.31|57.54|57.38|633
1584386700000|2020-03-16 19:25:00|58.12|58.04|59.04|58.96|59.25|59.11|57.89|57.78|793
1584387000000|2020-03-16 19:30:00|59.07|58.99|60.86|60.61|61.41|61.25|59.07|58.88|740
1584387300000|2020-03-16 19:35:00|60.91|60.66|61.55|61.47|62.84|62.7|60.83|60.64|745
1584387600000|2020-03-16 19:40:00|61.53|61.45|61.27|61.02|62.69|62.55|61.03|60.89|705
1584387900000|2020-03-16 19:45:00|61.24|60.99|62.49|62.24|62.59|62.42|61.17|60.87|566
1584388200000|2020-03-16 19:50:00|62.56|62.31|61.66|61.58|63.16|63|61.64|61.47|599
1584388500000|2020-03-16 19:55:00|61.74|61.66|60.76|60.51|62.77|62.61|60.62|60.38|792
1584388800000|2020-03-16 20:00:00|60.7|60.62|59.78|59.53|60.86|60.62|58.72|58.6|1085
1584389100000|2020-03-16 20:05:00|59.83|59.58|61.36|61.28|62.13|61.96|59.6|59.46|1371
1584389400000|2020-03-16 20:10:00|61.39|61.31|59.29|59.21|61.82|61.57|59.28|59|1620
1584390600000|2020-03-16 20:30:00|59.22|58.97|59.34|59.26|59.57|59.36|58.86|58.72|205
1584390900000|2020-03-16 20:35:00|59.41|59.33|59.44|59.14|59.82|59.68|59.33|59.12|141
1584391200000|2020-03-16 20:40:00|59.45|59.15|59.65|59.35|59.75|59.51|59.24|59.1|176
1584391500000|2020-03-16 20:45:00|59.62|59.32|59.24|58.94|59.75|59.51|59.13|58.89|121
1584391800000|2020-03-16 20:50:00|59.19|58.89|58.61|58.31|59.21|58.93|58.61|58.31|85
1584392100000|2020-03-16 20:55:00|58.5|58.42|59.01|58.76|59.04|58.82|58.2|58.04|72
1584396000000|2020-03-16 22:00:00|59.17|58.87|58.91|58.61|60.36|60.06|57.93|57.71|63
1584396300000|2020-03-16 22:05:00|58.89|58.59|59.13|59.05|59.51|59.24|58.68|58.46|17
1584396600000|2020-03-16 22:10:00|58.93|58.85|59.14|58.89|59.36|59.17|58.84|58.56|19
1584396900000|2020-03-16 22:15:00|59.05|58.97|58.88|58.58|59.29|58.99|58.55|58.36|26
1584397200000|2020-03-16 22:20:00|58.93|58.63|58.78|58.48|59.13|58.94|58.55|58.38|9
1584397500000|2020-03-16 22:25:00|58.76|58.51|58.78|58.48|58.88|58.67|58.57|58.36|12
1584397800000|2020-03-16 22:30:00|58.83|58.53|58.53|58.23|58.95|58.71|58.53|58.23|26
1584398100000|2020-03-16 22:35:00|58.5|58.25|58.78|58.48|58.88|58.6|58.42|58.13|9
1584398400000|2020-03-16 22:40:00|58.75|58.5|58.57|58.27|58.8|58.61|58.44|58.22|5
1584398700000|2020-03-16 22:45:00|58.52|58.22|58.37|58.12|58.7|58.43|58.34|58.1|8
1584399000000|2020-03-16 22:50:00|58.49|58.41|58.7|58.4|58.85|58.66|58.17|57.87|16
1584399300000|2020-03-16 22:55:00|58.75|58.45|58.72|58.42|58.75|58.45|58.47|58.17|4
1584399600000|2020-03-16 23:00:00|58.69|58.44|58.49|58.19|58.72|58.53|58.42|58.12|6
1584399900000|2020-03-16 23:05:00|58.42|58.12|58.57|58.27|58.74|58.44|58.16|57.92|11
1584400200000|2020-03-16 23:10:00|58.47|58.17|58.46|58.21|58.82|58.6|58.38|58.17|8
1584400500000|2020-03-16 23:15:00|58.38|58.3|58.46|58.21|58.64|58.45|58.3|58.14|11
1584400800000|2020-03-16 23:20:00|58.44|58.19|58.34|58.09|58.54|58.35|58.18|57.96|5
1584401100000|2020-03-16 23:25:00|58.36|58.06|58.19|57.94|58.36|58.06|57.94|57.64|1
1584401400000|2020-03-16 23:30:00|58.18|57.93|58.23|57.93|58.31|58.04|58|57.78|20
1584401700000|2020-03-16 23:35:00|58.26|57.96|58.33|58.03|58.51|58.22|58.05|57.88|27
1584402000000|2020-03-16 23:40:00|58.31|58.06|57.93|57.68|58.33|58.14|57.9|57.68|15
1584402300000|2020-03-16 23:45:00|57.88|57.63|58|57.7|58.08|57.89|57.76|57.51|6
1584402600000|2020-03-16 23:50:00|57.98|57.73|57.95|57.65|58.05|57.81|57.75|57.45|3
1584402900000|2020-03-16 23:55:00|57.85|57.55|57.88|57.58|57.93|57.71|57.77|57.53|1
1584403200000|2020-03-17 00:00:00|57.83|57.53|57.85|57.55|57.88|57.69|57.67|57.37|2
1584403500000|2020-03-17 00:05:00|57.92|57.62|58.4|58.1|59.07|58.77|57.92|57.62|53
1584403800000|2020-03-17 00:10:00|58.37|58.12|57.37|57.07|58.57|58.3|57.37|57.07|14
1584404100000|2020-03-17 00:15:00|57.47|57.17|57.62|57.32|58.19|57.98|56.95|56.7|16
1584404400000|2020-03-17 00:20:00|57.64|57.34|57.22|56.92|57.72|57.42|57.07|56.77|15
1584404700000|2020-03-17 00:25:00|57.17|56.87|57.16|57.08|57.29|57.1|56.66|56.57|60
1584405000000|2020-03-17 00:30:00|57.18|57.1|57.06|56.81|57.34|57.1|57.01|56.76|10
1584405300000|2020-03-17 00:35:00|57.09|56.79|57.44|57.14|57.51|57.21|56.89|56.59|19
1584405600000|2020-03-17 00:40:00|57.46|57.16|56.86|56.56|57.51|57.21|56.86|56.56|3
1584405900000|2020-03-17 00:45:00|56.84|56.54|55.95|55.87|57.09|56.79|55.95|55.81|16
1584406200000|2020-03-17 00:50:00|55.92|55.84|55.41|55.11|56.16|55.87|55.18|54.93|21
1584406500000|2020-03-17 00:55:00|55.43|55.13|55.76|55.51|55.83|55.64|55.43|55.13|23
1584406800000|2020-03-17 01:00:00|55.81|55.56|55.1|55.02|55.96|55.72|54.8|54.63|72
1584407100000|2020-03-17 01:05:00|55.13|54.88|55.05|54.75|55.63|55.46|54.94|54.75|26
1584407400000|2020-03-17 01:10:00|55.03|54.78|54.1|53.8|55.05|54.84|54.1|53.8|18
1584407700000|2020-03-17 01:15:00|54.08|53.78|53.38|53.08|54.2|53.91|53.29|53.05|40
1584408000000|2020-03-17 01:20:00|53.35|53.05|50.8|50.55|53.35|53.05|50.15|49.85|22
1584408300000|2020-03-17 01:25:00|50.85|50.6|51.25|51|52.25|51.95|50.85|50.6|61
1584408600000|2020-03-17 01:30:00|51.28|51.03|51.43|51.18|51.9|51.65|51.28|51.03|22
1584408900000|2020-03-17 01:35:00|51.4|51.15|51.51|51.43|51.65|51.51|51.29|51.15|85
1584409200000|2020-03-17 01:40:00|51.6|51.35|51.82|51.52|51.82|51.52|51.41|51.25|32
1584409500000|2020-03-17 01:45:00|51.8|51.55|53.37|53.07|54.33|54.25|51.71|51.55|39
1584409800000|2020-03-17 01:50:00|53.39|53.09|53.59|53.34|54.39|54.25|52.74|52.44|71
1584410100000|2020-03-17 01:55:00|53.57|53.32|53.52|53.22|53.59|53.34|52.87|52.59|43
1584410400000|2020-03-17 02:00:00|53.47|53.17|53.36|53.06|53.66|53.36|52.74|52.44|42
1584410700000|2020-03-17 02:05:00|53.39|53.09|53.69|53.39|53.74|53.44|53.36|53.06|14
1584411000000|2020-03-17 02:10:00|53.71|53.41|54.98|54.68|55.08|54.82|53.71|53.41|27
1584411300000|2020-03-17 02:15:00|54.96|54.71|55.51|55.21|55.53|55.23|54.96|54.71|23
1584411600000|2020-03-17 02:20:00|55.53|55.23|54.37|54.29|55.53|55.23|53.92|53.68|27
1584411900000|2020-03-17 02:25:00|54.48|54.18|54.41|54.11|55.16|54.86|54.36|54.08|11
1584412200000|2020-03-17 02:30:00|54.38|54.08|54.63|54.33|54.85|54.55|54.33|54.06|51
1584412500000|2020-03-17 02:35:00|54.65|54.35|54.04|53.96|54.95|54.7|54.04|53.85|110
1584412800000|2020-03-17 02:40:00|54.07|53.99|54.15|53.85|54.28|54.11|53.67|53.58|59
1584413100000|2020-03-17 02:45:00|54.13|53.83|54.1|53.85|54.28|54|53.77|53.55|12
1584413400000|2020-03-17 02:50:00|54.02|53.77|54.32|54.02|54.55|54.25|54.02|53.77|2
1584413700000|2020-03-17 02:55:00|54.3|54|54.42|54.12|54.42|54.15|54.12|53.82|4
1584414000000|2020-03-17 03:00:00|54.4|54.15|54.42|54.12|54.62|54.32|54.32|54.04|2
1584414300000|2020-03-17 03:05:00|54.44|54.14|54.42|54.12|54.57|54.35|54.23|54.02|10
1584414600000|2020-03-17 03:10:00|54.44|54.14|54.77|54.47|54.92|54.62|54.44|54.14|1
1584414900000|2020-03-17 03:15:00|54.79|54.49|54.94|54.64|55.14|54.84|54.49|54.19|5
1584415200000|2020-03-17 03:20:00|54.91|54.61|54.76|54.46|54.96|54.66|54.54|54.24|0
1584415500000|2020-03-17 03:25:00|54.81|54.51|54.76|54.46|54.91|54.61|54.71|54.44|8
1584415800000|2020-03-17 03:30:00|54.71|54.41|54.11|53.81|54.76|54.46|54.06|53.76|5
1584416100000|2020-03-17 03:35:00|54.06|53.76|54.48|54.23|54.51|54.26|54.06|53.76|5
1584416400000|2020-03-17 03:40:00|54.51|54.26|54.51|54.21|54.63|54.33|54.48|54.18|0
1584416700000|2020-03-17 03:45:00|54.48|54.18|54.41|54.16|54.48|54.18|54.06|53.76|12
1584417000000|2020-03-17 03:50:00|54.43|54.18|54.35|54.05|54.5|54.24|54.17|53.98|15
1584417300000|2020-03-17 03:55:00|54.38|54.08|54.35|54.05|54.38|54.08|54.2|53.9|0
1584417600000|2020-03-17 04:00:00|54.33|54.03|53.9|53.65|54.33|54.03|53.88|53.63|5
1584417900000|2020-03-17 04:05:00|53.85|53.6|53.9|53.65|54.05|53.89|53.73|53.43|16
1584418200000|2020-03-17 04:10:00|53.88|53.63|53.97|53.67|54.05|53.81|53.69|53.48|27
1584418500000|2020-03-17 04:15:00|54|53.7|54.12|53.82|54.3|54|53.87|53.57|7
1584418800000|2020-03-17 04:20:00|54.17|53.87|54.3|54|54.3|54|54.1|53.82|4
1584419100000|2020-03-17 04:25:00|54.29|53.99|54.37|54.07|54.37|54.07|54.24|53.95|10
1584419400000|2020-03-17 04:30:00|54.39|54.09|54.27|53.97|54.39|54.09|54.17|53.87|2
1584419700000|2020-03-17 04:35:00|54.29|53.99|54.09|53.84|54.29|54.05|54.07|53.82|8
1584420000000|2020-03-17 04:40:00|54.07|53.82|53.84|53.59|54.07|53.83|53.81|53.59|17
1584420300000|2020-03-17 04:45:00|53.94|53.69|53.76|53.51|53.94|53.72|53.71|53.46|2
1584420600000|2020-03-17 04:50:00|53.84|53.59|53.66|53.36|53.84|53.59|53.53|53.34|14
1584420900000|2020-03-17 04:55:00|53.64|53.34|53.56|53.26|53.64|53.45|53.34|53.04|17
1584421200000|2020-03-17 05:00:00|53.54|53.24|53.51|53.26|53.56|53.4|53.3|53.06|13
1584421500000|2020-03-17 05:05:00|53.49|53.24|53.2|53.12|53.54|53.37|53.18|53.03|17
1584421800000|2020-03-17 05:10:00|53.22|53.14|53.43|53.18|53.48|53.27|53.17|52.93|14
1584422100000|2020-03-17 05:15:00|53.35|53.27|53.37|53.29|53.48|53.29|53.35|53.13|11
1584422400000|2020-03-17 05:20:00|53.35|53.27|52.86|52.61|53.35|53.27|52.65|52.57|17
1584422700000|2020-03-17 05:25:00|52.88|52.63|53.45|53.2|54.08|53.8|52.88|52.63|15
1584423000000|2020-03-17 05:30:00|53.48|53.18|53.9|53.6|53.95|53.65|53.44|53.15|9
1584423300000|2020-03-17 05:35:00|53.93|53.63|54.27|53.97|54.35|54.07|53.8|53.5|23
1584423600000|2020-03-17 05:40:00|54.2|53.9|53.5|53.25|54.25|53.97|53.5|53.25|4
1584423900000|2020-03-17 05:45:00|53.47|53.22|53.72|53.42|53.72|53.51|53.45|53.2|5
1584424200000|2020-03-17 05:50:00|53.75|53.45|53.97|53.67|54|53.7|53.75|53.45|0
1584424500000|2020-03-17 05:55:00|53.95|53.65|53.89|53.59|53.95|53.65|53.87|53.57|2
1584424800000|2020-03-17 06:00:00|53.92|53.62|53.89|53.59|53.99|53.69|53.89|53.59|1
1584425100000|2020-03-17 06:05:00|53.92|53.62|54.39|54.14|54.49|54.27|53.81|53.62|30
1584425400000|2020-03-17 06:10:00|54.3|54.22|53.99|53.74|54.36|54.22|53.92|53.62|9
1584425700000|2020-03-17 06:15:00|53.9|53.82|53.86|53.61|53.99|53.82|53.86|53.56|1
1584426000000|2020-03-17 06:20:00|53.84|53.59|53.8|53.72|53.84|53.72|53.75|53.59|1
1584426300000|2020-03-17 06:25:00|53.77|53.69|53.86|53.56|53.88|53.72|53.75|53.56|2
1584426600000|2020-03-17 06:30:00|53.93|53.63|54.13|53.83|54.13|53.83|53.86|53.58|4
1584426900000|2020-03-17 06:35:00|54.16|53.86|54.11|53.81|54.16|53.86|54.08|53.78|0
1584427200000|2020-03-17 06:40:00|54.13|53.83|54.23|53.93|54.23|53.93|54.13|53.83|0
1584427500000|2020-03-17 06:45:00|54.18|53.88|53.88|53.58|54.23|53.96|53.74|53.58|5
1584427800000|2020-03-17 06:50:00|53.85|53.55|53.5|53.2|53.85|53.66|53.48|53.18|5
1584428100000|2020-03-17 06:55:00|53.48|53.23|53.5|53.2|53.53|53.23|53.48|53.18|3
1584428400000|2020-03-17 07:00:00|53.45|53.15|53.35|53.05|53.45|53.15|53.17|52.9|14
1584428700000|2020-03-17 07:05:00|53.4|53.1|53.4|53.1|53.5|53.23|53.29|53.03|21
1584429000000|2020-03-17 07:10:00|53.37|53.07|53.37|53.07|53.37|53.1|53.35|53.05|0
1584429300000|2020-03-17 07:15:00|53.35|53.05|53.72|53.47|53.8|53.55|53.27|52.97|13
1584429600000|2020-03-17 07:20:00|53.67|53.42|53.54|53.29|53.7|53.42|53.54|53.29|2
1584429900000|2020-03-17 07:25:00|53.47|53.22|53.44|53.19|53.52|53.28|53.36|53.14|1
1584430200000|2020-03-17 07:30:00|53.47|53.22|53.32|53.02|53.47|53.3|53.23|52.99|3
1584430500000|2020-03-17 07:35:00|53.29|52.99|53.24|52.94|53.32|53.02|53.14|52.84|3
1584430800000|2020-03-17 07:40:00|53.27|52.97|53.34|53.04|53.34|53.04|53.17|52.87|3
1584431100000|2020-03-17 07:45:00|53.31|53.01|53.24|52.99|53.31|53.04|53.24|52.99|1
1584431400000|2020-03-17 07:50:00|52.99|52.74|52.91|52.61|53.02|52.83|52.75|52.61|7
1584431700000|2020-03-17 07:55:00|52.99|52.69|52.99|52.74|53.04|52.79|52.96|52.69|3
1584432000000|2020-03-17 08:00:00|53.01|52.76|52.96|52.66|53.48|53.18|52.84|52.54|11
1584432300000|2020-03-17 08:05:00|52.99|52.69|53.31|53.01|53.31|53.01|52.94|52.64|4
1584432600000|2020-03-17 08:10:00|53.24|52.94|53.43|53.13|53.76|53.46|53.24|52.94|0
1584432900000|2020-03-17 08:15:00|53.55|53.25|53.85|53.55|53.97|53.67|53.43|53.13|13
1584433200000|2020-03-17 08:20:00|53.83|53.53|54.32|54.02|54.35|54.08|53.78|53.48|28
1584433500000|2020-03-17 08:25:00|54.37|54.07|54.59|54.29|55.27|54.97|54.09|53.97|67
1584433800000|2020-03-17 08:30:00|54.57|54.27|55.09|54.79|55.09|54.87|54.54|54.24|25
1584434100000|2020-03-17 08:35:00|55.06|54.76|55.66|55.36|55.73|55.43|55.01|54.71|5
1584434400000|2020-03-17 08:40:00|55.71|55.41|56.08|55.78|56.43|56.22|55.66|55.36|80
1584434700000|2020-03-17 08:45:00|56.06|55.76|56.35|56.05|56.35|56.05|55.98|55.73|12
1584435000000|2020-03-17 08:50:00|56.38|56.08|57.23|56.93|57.32|57.04|56.35|56.05|18
1584435300000|2020-03-17 08:55:00|57.33|57.03|57.52|57.22|57.85|57.55|56.98|56.71|95
1584435600000|2020-03-17 09:00:00|57.55|57.25|56.65|56.35|57.87|57.63|56.65|56.35|38
1584435900000|2020-03-17 09:05:00|56.7|56.4|57.42|57.12|57.76|57.46|56.6|56.3|12
1584436200000|2020-03-17 09:10:00|57.37|57.07|57.19|56.89|57.44|57.23|57.03|56.74|46
1584436500000|2020-03-17 09:15:00|57.21|56.91|57.33|57.08|57.71|57.44|56.68|56.53|68
1584436800000|2020-03-17 09:20:00|57.28|57.03|57.38|57.08|57.73|57.56|57.13|56.88|28
1584437100000|2020-03-17 09:25:00|57.36|57.11|57.98|57.68|58.33|58.08|57.36|57.11|63
1584437400000|2020-03-17 09:30:00|57.95|57.65|59.3|59.05|59.32|59.13|57.95|57.65|143
1584437700000|2020-03-17 09:35:00|59.32|59.02|59|58.75|59.32|59.03|58.79|58.58|67
1584438000000|2020-03-17 09:40:00|59.02|58.72|58.92|58.62|59.12|58.84|58.49|58.32|44
1584438300000|2020-03-17 09:45:00|58.97|58.67|58.22|57.92|59.04|58.78|57.91|57.69|28
1584438600000|2020-03-17 09:50:00|58.19|57.89|58.96|58.66|59.04|58.85|58.09|57.79|31
1584438900000|2020-03-17 09:55:00|58.91|58.61|58.6|58.52|59.14|58.9|58.39|58.09|79
1584439200000|2020-03-17 10:00:00|58.63|58.55|58.21|57.96|59.23|58.96|57.97|57.74|46
1584439500000|2020-03-17 10:05:00|58.12|58.04|58.31|58.01|58.66|58.38|58.12|57.89|19
1584439800000|2020-03-17 10:10:00|58.33|58.03|57.49|57.24|58.36|58.06|57.39|57.14|9
1584440100000|2020-03-17 10:15:00|57.4|57.32|57.28|57.03|57.95|57.65|57.28|57.03|40
1584440400000|2020-03-17 10:20:00|57.2|57.12|57.08|56.78|57.51|57.24|56.73|56.44|67
1584440700000|2020-03-17 10:25:00|57.11|56.81|57.08|56.78|57.35|57.08|56.86|56.56|31
1584441000000|2020-03-17 10:30:00|57.05|56.75|57.16|56.86|57.65|57.54|57.05|56.75|48
1584441300000|2020-03-17 10:35:00|57.13|56.83|57.19|57.11|57.38|57.11|56.85|56.55|31
1584441600000|2020-03-17 10:40:00|57.22|57.14|57.65|57.4|57.73|57.58|57.22|57.05|25
1584441900000|2020-03-17 10:45:00|57.58|57.33|57.13|56.88|57.6|57.44|56.92|56.73|13
1584442200000|2020-03-17 10:50:00|57.08|56.83|56.28|55.98|57.18|56.91|56.18|55.91|60
1584442500000|2020-03-17 10:55:00|56.25|55.95|55.7|55.4|56.25|56.04|55.69|55.4|61
1584442800000|2020-03-17 11:00:00|55.88|55.58|56.5|56.25|56.75|56.63|55.8|55.5|46
1584443100000|2020-03-17 11:05:00|56.45|56.2|56.52|56.22|56.59|56.33|56.25|55.95|14
1584443400000|2020-03-17 11:10:00|56.57|56.27|56.89|56.59|56.97|56.82|56.37|56.07|56
1584443700000|2020-03-17 11:15:00|56.86|56.56|57.14|56.89|57.19|57.05|56.74|56.44|14
1584444000000|2020-03-17 11:20:00|57.11|56.86|57.51|57.21|57.64|57.47|56.95|56.74|65
1584444300000|2020-03-17 11:25:00|57.49|57.24|57.6|57.52|57.72|57.64|57.33|57.09|34
1584444600000|2020-03-17 11:30:00|57.63|57.55|58.68|58.38|58.75|58.46|57.63|57.53|48
1584444900000|2020-03-17 11:35:00|58.7|58.4|58.15|57.85|58.75|58.56|58.1|57.83|120
1584445200000|2020-03-17 11:40:00|58.18|57.88|58.45|58.2|58.51|58.43|57.79|57.6|30
1584445500000|2020-03-17 11:45:00|58.36|58.28|58.17|57.92|58.5|58.31|57.79|57.6|43
1584445800000|2020-03-17 11:50:00|58.1|57.85|58.02|57.77|58.17|57.98|57.74|57.5|20
1584446100000|2020-03-17 11:55:00|58.05|57.8|58.3|58.05|58.45|58.21|57.77|57.62|78
1584446400000|2020-03-17 12:00:00|58.32|58.02|58.11|58.03|58.52|58.36|57.87|57.6|58
1584446700000|2020-03-17 12:05:00|58.09|58.01|58.22|57.92|58.37|58.16|57.9|57.6|32
1584447000000|2020-03-17 12:10:00|58.2|57.9|57.69|57.39|58.2|57.9|57.49|57.25|78
1584447300000|2020-03-17 12:15:00|57.72|57.42|57.45|57.37|58.11|57.81|57.45|57.26|103
1584447600000|2020-03-17 12:20:00|57.48|57.4|57.68|57.38|58.03|57.77|57.45|57.22|64
1584447900000|2020-03-17 12:25:00|57.66|57.36|57.86|57.56|58.03|57.84|57.57|57.33|83
1584448200000|2020-03-17 12:30:00|57.87|57.79|57.91|57.61|58.3|58.01|57.77|57.48|53
1584448500000|2020-03-17 12:35:00|57.93|57.63|58.08|57.83|58.15|57.91|57.8|57.56|23
1584448800000|2020-03-17 12:40:00|58.05|57.8|58.1|57.8|58.35|58.06|57.84|57.65|32
1584449100000|2020-03-17 12:45:00|58.08|57.83|58.3|58|58.35|58.16|58.02|57.83|85
1584449400000|2020-03-17 12:50:00|58.27|58.02|57.91|57.83|58.47|58.31|57.91|57.75|79
1584449700000|2020-03-17 12:55:00|57.97|57.72|57.42|57.17|58.02|57.77|57.24|57.12|84
1584450000000|2020-03-17 13:00:00|57.34|57.26|57.76|57.68|58.21|58|57.16|56.97|49
1584450300000|2020-03-17 13:05:00|57.73|57.65|57.52|57.27|57.82|57.7|57.46|57.27|49
1584450600000|2020-03-17 13:10:00|57.54|57.29|57.63|57.55|57.94|57.69|57.41|57.24|32
1584450900000|2020-03-17 13:15:00|57.6|57.52|57.95|57.87|58.11|57.95|57.36|57.17|121
1584451200000|2020-03-17 13:20:00|57.93|57.85|58.01|57.76|58.44|58.27|57.85|57.67|143
1584451500000|2020-03-17 13:25:00|57.96|57.71|57.78|57.7|58.04|57.87|57.53|57.44|106
1584451800000|2020-03-17 13:30:00|57.75|57.67|58.47|58.39|58.8|58.64|57.33|57.25|850
1584452100000|2020-03-17 13:35:00|58.49|58.41|59.54|59.46|59.65|59.49|58.47|58.35|894
1584452400000|2020-03-17 13:40:00|59.64|59.56|60.96|60.71|61.29|61.21|59.52|59.35|392
1584452700000|2020-03-17 13:45:00|60.93|60.68|60.83|60.58|61|60.77|59.53|59.34|494
1584453000000|2020-03-17 13:50:00|60.88|60.61|61.47|61.22|61.47|61.36|60.57|60.43|413
1584453300000|2020-03-17 13:55:00|61.45|61.2|62.17|62.09|62.36|62.17|60.91|60.72|869
1584453600000|2020-03-17 14:00:00|62.2|62.12|62.16|61.91|62.9|62.71|61.88|61.69|567
1584453900000|2020-03-17 14:05:00|62.08|62|61.36|61.28|62.54|62.37|60.87|60.73|466
1584454200000|2020-03-17 14:10:00|61.34|61.26|60.66|60.58|61.55|61.41|60.61|60.44|394
1584454500000|2020-03-17 14:15:00|60.63|60.55|60.31|60.06|61.11|60.97|59.78|59.62|427
1584454800000|2020-03-17 14:20:00|60.2|60.12|60.57|60.49|60.71|60.52|59.98|59.86|256
1584455100000|2020-03-17 14:25:00|60.55|60.47|59.66|59.58|60.7|60.49|59.46|59.34|276
1584455400000|2020-03-17 14:30:00|59.63|59.55|60.62|60.54|60.72|60.64|59.63|59.44|447
1584455700000|2020-03-17 14:35:00|60.71|60.46|61.01|60.71|61.28|61.09|60.18|59.96|442
1584456000000|2020-03-17 14:40:00|60.93|60.68|60.31|60.01|61.16|60.89|60.15|59.96|257
1584456300000|2020-03-17 14:45:00|60.29|59.99|60.34|60.09|60.88|60.58|59.86|59.64|427
1584456600000|2020-03-17 14:50:00|60.32|60.07|60.86|60.61|61.21|61.02|60.21|60.06|192
1584456900000|2020-03-17 14:55:00|60.88|60.63|60.24|59.94|61.23|60.96|59.88|59.74|296
1584457200000|2020-03-17 15:00:00|60.16|59.91|59.59|59.34|60.61|60.33|59.53|59.32|479
1584457500000|2020-03-17 15:05:00|59.62|59.32|57.97|57.89|59.62|59.35|57.92|57.83|548
1584457800000|2020-03-17 15:10:00|58|57.92|57.65|57.57|58.48|58.39|57.62|57.54|463
1584458100000|2020-03-17 15:15:00|57.67|57.59|57.63|57.38|58.67|58.51|57.6|57.36|433
1584458400000|2020-03-17 15:20:00|57.55|57.47|58.18|57.88|58.35|58.19|57.15|56.96|442
1584458700000|2020-03-17 15:25:00|58.16|57.86|58.41|58.16|58.41|58.25|57.43|57.21|292
1584459000000|2020-03-17 15:30:00|58.43|58.18|57.89|57.64|58.48|58.34|57.35|57.19|407
1584459300000|2020-03-17 15:35:00|57.93|57.68|58.66|58.58|58.97|58.75|57.65|57.53|297
1584459600000|2020-03-17 15:40:00|58.69|58.61|58.21|58.13|59.02|58.78|58.19|57.97|206
1584459900000|2020-03-17 15:45:00|58.3|58.05|58.23|57.98|58.75|58.46|58.1|57.91|225
1584460200000|2020-03-17 15:50:00|58.25|58|57.52|57.44|58.48|58.26|57.5|57.36|216
1584460500000|2020-03-17 15:55:00|57.53|57.45|57.36|57.06|58.13|57.94|57.21|57.02|397
1584460800000|2020-03-17 16:00:00|57.34|57.09|56.62|56.37|57.56|57.32|56.51|56.37|304
1584461100000|2020-03-17 16:05:00|56.54|56.46|55.31|55.01|56.62|56.46|55.15|54.97|407
1584461400000|2020-03-17 16:10:00|55.34|55.04|54.91|54.66|55.71|55.52|54.53|54.37|278
1584461700000|2020-03-17 16:15:00|54.87|54.79|56.32|56.02|57.13|56.83|54.82|54.66|428
1584462000000|2020-03-17 16:20:00|56.29|55.99|57.8|57.55|58|57.81|56.24|55.97|362
1584462300000|2020-03-17 16:25:00|57.77|57.52|58.32|58.24|58.55|58.33|57.44|57.3|261
1584462600000|2020-03-17 16:30:00|58.27|58.19|57.9|57.6|58.33|58.21|57.3|57.09|224
1584462900000|2020-03-17 16:35:00|57.86|57.56|58.38|58.13|58.63|58.41|57.67|57.48|256
1584463200000|2020-03-17 16:40:00|58.35|58.1|58.3|58.22|58.77|58.56|58.07|57.93|186
1584463500000|2020-03-17 16:45:00|58.33|58.25|58.29|58.04|58.53|58.27|57.88|57.72|110
1584463800000|2020-03-17 16:50:00|58.2|58.12|58.6|58.52|59.09|59.01|58.13|57.96|172
1584464100000|2020-03-17 16:55:00|58.62|58.54|58.5|58.42|58.93|58.84|58.35|58.18|245
1584464400000|2020-03-17 17:00:00|58.44|58.36|58.88|58.8|58.93|58.85|58.44|58.27|314
1584464700000|2020-03-17 17:05:00|58.86|58.78|59.15|59.07|59.26|59.15|58.49|58.37|346
1584465000000|2020-03-17 17:10:00|59.18|59.1|59.87|59.79|60|59.89|59.13|59.01|367
1584465300000|2020-03-17 17:15:00|59.89|59.81|59.94|59.86|60.47|60.38|59.65|59.48|323
1584465600000|2020-03-17 17:20:00|59.96|59.88|59.88|59.8|60.29|60.13|59.66|59.58|302
1584465900000|2020-03-17 17:25:00|59.86|59.78|59.46|59.38|60.17|60.03|59.34|59.2|250
1584466200000|2020-03-17 17:30:00|59.44|59.36|59.17|59.09|59.9|59.82|58.97|58.85|439
1584466500000|2020-03-17 17:35:00|59.16|59.08|59.2|58.95|59.64|59.53|58.92|58.75|263
1584466800000|2020-03-17 17:40:00|59.11|59.03|58.96|58.88|59.4|59.26|58.96|58.8|246
1584467100000|2020-03-17 17:45:00|59.05|58.8|58.37|58.29|59.15|58.98|57.97|57.81|190
1584467400000|2020-03-17 17:50:00|58.32|58.24|58.54|58.46|58.67|58.54|58|57.88|290
1584467700000|2020-03-17 17:55:00|58.56|58.48|58.27|58.19|58.66|58.58|58.17|58.03|246
1584468000000|2020-03-17 18:00:00|58.32|58.24|58.39|58.31|58.85|58.71|58.12|57.98|212
1584468300000|2020-03-17 18:05:00|58.42|58.34|57.69|57.44|58.55|58.46|57.48|57.34|223
1584468600000|2020-03-17 18:10:00|57.6|57.52|57.72|57.64|57.86|57.74|57.41|57.26|260
1584468900000|2020-03-17 18:15:00|57.67|57.59|57.33|57.25|57.76|57.59|57.08|56.94|289
1584469200000|2020-03-17 18:20:00|57.3|57.22|58.36|58.28|58.5|58.38|57.2|57.11|260
1584469500000|2020-03-17 18:25:00|58.39|58.31|57.57|57.49|58.54|58.46|57.43|57.31|313
1584469800000|2020-03-17 18:30:00|57.66|57.41|56.88|56.8|57.66|57.49|56.73|56.61|349
1584470100000|2020-03-17 18:35:00|56.9|56.82|56.77|56.69|57.17|57.09|56.28|56.14|395
1584470400000|2020-03-17 18:40:00|56.82|56.74|57.51|57.43|57.59|57.51|56.57|56.41|332
1584470700000|2020-03-17 18:45:00|57.54|57.46|58.46|58.38|58.59|58.5|57.31|57.23|499
1584471000000|2020-03-17 18:50:00|58.45|58.37|58.77|58.69|59.19|59.11|58.06|57.94|398
1584471300000|2020-03-17 18:55:00|58.75|58.67|57.96|57.88|58.86|58.67|57.86|57.78|417
1584471600000|2020-03-17 19:00:00|57.98|57.9|59.35|59.27|60|59.84|57.98|57.9|461
1584471900000|2020-03-17 19:05:00|59.32|59.24|59.05|58.97|59.72|59.64|58.73|58.59|399
1584472200000|2020-03-17 19:10:00|59.09|58.84|59.55|59.47|59.78|59.64|58.83|58.69|581
1584472500000|2020-03-17 19:15:00|59.64|59.39|59.83|59.75|59.99|59.87|59.36|59.19|541
1584472800000|2020-03-17 19:20:00|59.81|59.73|60|59.92|60.5|60.34|59.71|59.57|438
1584473100000|2020-03-17 19:25:00|59.98|59.9|60.57|60.49|60.82|60.66|59.95|59.87|502
1584473400000|2020-03-17 19:30:00|60.59|60.51|59.9|59.82|60.72|60.56|59.65|59.57|675
1584473700000|2020-03-17 19:35:00|59.87|59.79|59.38|59.3|59.88|59.79|58.98|58.89|564
1584474000000|2020-03-17 19:40:00|59.35|59.27|59.15|59.07|59.5|59.42|58.71|58.62|593
1584474300000|2020-03-17 19:45:00|59.2|59.12|59.7|59.62|60|59.92|59.15|59.07|796
1584474600000|2020-03-17 19:50:00|59.68|59.6|59.82|59.57|60.6|60.41|59.21|59.1|661
1584474900000|2020-03-17 19:55:00|59.8|59.55|58.97|58.67|59.95|59.73|58.86|58.65|1003
1584475200000|2020-03-17 20:00:00|58.95|58.7|58.89|58.64|59.51|59.22|58.26|58.15|786
1584475500000|2020-03-17 20:05:00|58.94|58.69|59.2|59.12|59.48|59.31|58.85|58.64|883
1584475800000|2020-03-17 20:10:00|59.23|59.15|61.14|60.84|61.14|60.84|59.15|58.96|2891
1584477000000|2020-03-17 20:30:00|60.45|60.15|60.42|60.17|60.67|60.42|60.29|60.08|286
1584477300000|2020-03-17 20:35:00|60.49|60.19|60.34|60.04|60.74|60.55|60.23|60.04|50
1584477600000|2020-03-17 20:40:00|60.36|60.06|60.11|60.03|60.46|60.3|60.08|59.92|54
1584477900000|2020-03-17 20:45:00|60.13|60.05|60.4|60.1|60.42|60.12|60.06|59.8|6
1584478200000|2020-03-17 20:50:00|60.37|60.07|60.41|60.11|60.49|60.21|60.3|60|16
1584478500000|2020-03-17 20:55:00|60.39|60.09|60.44|60.14|60.51|60.27|60.23|60.04|40
1584482400000|2020-03-17 22:00:00|60.39|60.09|60.25|59.95|60.82|60.52|60.24|59.94|0
1584482700000|2020-03-17 22:05:00|60.24|59.94|60.34|60.04|60.44|60.14|60.15|59.85|0
1584483000000|2020-03-17 22:10:00|60.39|60.09|60.33|60.25|60.61|60.38|60.33|60.07|6
1584483300000|2020-03-17 22:15:00|60.44|60.14|60.52|60.22|60.54|60.24|60.39|60.09|5
1584483600000|2020-03-17 22:20:00|60.54|60.24|60.64|60.34|60.84|60.54|60.54|60.24|5
1584483900000|2020-03-17 22:25:00|60.61|60.31|60.46|60.16|60.61|60.31|60.39|60.09|0
1584484200000|2020-03-17 22:30:00|60.44|60.14|60.61|60.31|60.64|60.34|60.24|59.94|0
1584484500000|2020-03-17 22:35:00|60.64|60.34|60.76|60.46|60.78|60.48|60.64|60.34|0
1584484800000|2020-03-17 22:40:00|60.78|60.48|61.38|61.08|61.43|61.13|60.76|60.46|1
1584485100000|2020-03-17 22:45:00|61.4|61.1|61.91|61.61|62.06|61.79|61.31|61.08|12
1584485400000|2020-03-17 22:50:00|61.94|61.64|62.01|61.71|62.04|61.74|61.78|61.51|4
1584485700000|2020-03-17 22:55:00|62.03|61.73|62.04|61.74|62.14|61.95|61.9|61.69|5
1584486000000|2020-03-17 23:00:00|62.09|61.79|62.12|61.82|62.12|61.82|62.02|61.72|7
1584486300000|2020-03-17 23:05:00|62.09|61.79|62.31|62.01|62.35|62.05|62.09|61.79|0
1584486600000|2020-03-17 23:10:00|62.33|62.03|62.33|62.03|62.43|62.16|62.22|61.95|11
1584486900000|2020-03-17 23:15:00|62.35|62.05|61.71|61.41|62.37|62.07|61.59|61.29|0
1584487200000|2020-03-17 23:20:00|61.73|61.43|62.28|61.98|62.35|62.05|61.73|61.43|0
1584487500000|2020-03-17 23:25:00|62.25|61.95|62.17|61.87|62.42|62.12|62.13|61.83|0
1584487800000|2020-03-17 23:30:00|62.2|61.9|62.4|62.1|62.42|62.12|61.93|61.63|0
1584488100000|2020-03-17 23:35:00|62.42|62.12|62.47|62.17|62.62|62.32|62.28|62.02|6
1584488400000|2020-03-17 23:40:00|62.49|62.19|62.51|62.21|62.61|62.31|62.44|62.14|1
1584488700000|2020-03-17 23:45:00|62.49|62.19|63.01|62.71|63.08|62.78|62.49|62.19|22
1584489000000|2020-03-17 23:50:00|63.04|62.74|62.96|62.66|63.23|62.93|62.76|62.46|8
1584489300000|2020-03-17 23:55:00|62.94|62.64|63.04|62.74|63.21|62.91|62.75|62.48|11
1584489600000|2020-03-18 00:00:00|63.01|62.71|62.49|62.19|63.26|62.96|62.47|62.17|4
1584489900000|2020-03-18 00:05:00|62.51|62.21|62.12|61.82|63.13|62.83|62.09|61.79|0
1584490200000|2020-03-18 00:10:00|62.09|61.79|61.45|61.15|62.09|61.79|61.12|60.82|16
1584490500000|2020-03-18 00:15:00|61.52|61.22|61.54|61.24|61.71|61.41|61.25|60.95|1
1584490800000|2020-03-18 00:20:00|61.49|61.19|61.79|61.49|61.89|61.59|61.22|60.92|0
1584491100000|2020-03-18 00:25:00|61.82|61.52|61.83|61.53|61.91|61.61|61.46|61.16|0
1584491400000|2020-03-18 00:30:00|61.84|61.54|61.96|61.66|61.96|61.66|61.69|61.39|4
1584491700000|2020-03-18 00:35:00|61.98|61.68|62.21|61.91|62.75|62.45|61.96|61.66|20
1584492000000|2020-03-18 00:40:00|62.25|61.95|62.42|62.12|62.63|62.33|62.13|61.83|4
1584492300000|2020-03-18 00:45:00|62.44|62.14|62.57|62.27|62.82|62.52|62.42|62.12|12
1584492600000|2020-03-18 00:50:00|62.6|62.3|62.45|62.15|62.84|62.54|62.3|62|10
1584492900000|2020-03-18 00:55:00|62.47|62.17|61.73|61.43|62.74|62.44|61.73|61.43|2
1584493200000|2020-03-18 01:00:00|61.75|61.45|62.02|61.72|62.66|62.36|61.51|61.21|1
1584493500000|2020-03-18 01:05:00|62|61.7|61.42|61.12|62.19|61.89|61.14|60.84|13
1584493800000|2020-03-18 01:10:00|61.44|61.14|61.56|61.26|61.61|61.31|61.39|61.09|13
1584494100000|2020-03-18 01:15:00|61.55|61.25|61.26|60.96|61.55|61.25|60.79|60.49|9
1584494400000|2020-03-18 01:20:00|61.23|60.93|60.96|60.66|61.26|60.96|60.91|60.61|5
1584494700000|2020-03-18 01:25:00|60.99|60.69|60.93|60.63|61.08|60.78|60.71|60.41|8
1584495000000|2020-03-18 01:30:00|60.98|60.68|60.56|60.26|61.15|60.85|60.51|60.21|8
1584495300000|2020-03-18 01:35:00|60.51|60.21|60.46|60.16|60.81|60.51|60.39|60.09|1
1584495600000|2020-03-18 01:40:00|60.48|60.18|60.83|60.53|61.03|60.73|60.46|60.16|18
1584495900000|2020-03-18 01:45:00|60.81|60.51|60.58|60.28|61.15|60.85|60.58|60.28|2
1584496200000|2020-03-18 01:50:00|60.56|60.26|60.46|60.16|60.63|60.33|60.41|60.11|6
1584496500000|2020-03-18 01:55:00|60.43|60.13|60.55|60.25|60.88|60.58|60.43|60.13|10
1584496800000|2020-03-18 02:00:00|60.58|60.28|60.7|60.4|60.9|60.6|60.41|60.11|17
1584497100000|2020-03-18 02:05:00|60.68|60.38|60.94|60.64|60.97|60.67|60.68|60.38|5
1584497400000|2020-03-18 02:10:00|60.97|60.67|61.09|60.79|61.22|60.92|60.97|60.67|5
1584497700000|2020-03-18 02:15:00|61.12|60.82|60.77|60.47|61.12|60.82|60.74|60.44|3
1584498000000|2020-03-18 02:20:00|60.79|60.49|60.82|60.52|60.84|60.54|60.69|60.39|1
1584498300000|2020-03-18 02:25:00|60.84|60.54|60.79|60.49|60.84|60.54|60.72|60.42|0
1584498600000|2020-03-18 02:30:00|60.76|60.46|60.32|60.02|60.79|60.51|60.27|59.97|2
1584498900000|2020-03-18 02:35:00|60.29|59.99|60.49|60.19|60.49|60.3|60.21|59.94|5
1584499200000|2020-03-18 02:40:00|60.46|60.16|60.36|60.06|60.46|60.2|60.13|59.94|8
1584499500000|2020-03-18 02:45:00|60.32|60.02|60.2|60.12|60.39|60.12|60.2|59.94|1
1584499800000|2020-03-18 02:50:00|60.31|60.01|60.04|59.74|60.39|60.09|60.01|59.71|2
1584500100000|2020-03-18 02:55:00|60.06|59.76|60.09|59.79|60.24|59.94|59.79|59.49|3
1584500400000|2020-03-18 03:00:00|60.11|59.81|60.31|60.01|60.34|60.04|60.01|59.71|5
1584500700000|2020-03-18 03:05:00|60.29|59.99|60.39|60.09|60.51|60.21|60.28|59.98|1
1584501000000|2020-03-18 03:10:00|60.41|60.11|60.26|59.96|60.41|60.11|60.26|59.96|0
1584501300000|2020-03-18 03:15:00|60.23|59.93|60.29|60.04|60.41|60.11|60.23|59.93|1
1584501600000|2020-03-18 03:20:00|60.28|60.03|60.48|60.18|60.51|60.21|60.24|59.96|0
1584501900000|2020-03-18 03:25:00|60.51|60.21|60.33|60.03|60.51|60.21|60.28|59.98|0
1584502200000|2020-03-18 03:30:00|60.43|60.13|60.75|60.45|60.97|60.67|60.31|60.01|3
1584502500000|2020-03-18 03:35:00|60.73|60.43|60.73|60.43|60.77|60.47|60.63|60.33|2
1584502800000|2020-03-18 03:40:00|60.7|60.4|60.97|60.67|61.07|60.77|60.53|60.23|0
1584503100000|2020-03-18 03:45:00|60.99|60.69|61.09|60.79|61.11|60.81|60.65|60.35|0
1584503400000|2020-03-18 03:50:00|61.06|60.76|61.21|60.91|61.31|61.01|60.99|60.69|0
1584503700000|2020-03-18 03:55:00|61.23|60.93|61.28|60.98|61.6|61.3|61.21|60.91|0
1584504000000|2020-03-18 04:00:00|61.21|60.91|61.38|61.08|61.55|61.25|61.11|60.81|1
1584504300000|2020-03-18 04:05:00|61.35|61.05|61.33|61.03|61.43|61.13|61.13|60.83|1
1584504600000|2020-03-18 04:10:00|61.3|61|61.35|61.05|61.4|61.1|61.23|60.93|1
1584504900000|2020-03-18 04:15:00|61.37|61.07|61.64|61.34|61.69|61.39|61.37|61.07|0
1584505200000|2020-03-18 04:20:00|61.53|61.45|61.96|61.66|61.96|61.66|61.53|61.4|15
1584505500000|2020-03-18 04:25:00|61.94|61.64|61.93|61.68|62.01|61.72|61.8|61.54|20
1584505800000|2020-03-18 04:30:00|62.01|61.76|61.61|61.31|62.01|61.79|61.59|61.29|2
1584506100000|2020-03-18 04:35:00|61.59|61.29|61.98|61.68|62.03|61.73|61.59|61.29|0
1584506400000|2020-03-18 04:40:00|62.03|61.73|62.2|61.9|62.28|62.04|62.03|61.73|4
1584506700000|2020-03-18 04:45:00|62.27|61.97|62.42|62.12|62.54|62.24|62.23|61.93|3
1584507000000|2020-03-18 04:50:00|62.45|62.15|62.3|62|62.49|62.19|62.2|61.9|1
1584507300000|2020-03-18 04:55:00|62.35|62.05|62.22|61.92|62.42|62.12|62.22|61.92|0
1584507600000|2020-03-18 05:00:00|62.24|61.94|62.27|61.97|62.32|62.02|62.07|61.77|0
1584507900000|2020-03-18 05:05:00|62.24|61.94|62.29|61.99|62.47|62.17|62.22|61.92|2
1584508200000|2020-03-18 05:10:00|62.27|61.97|63.05|62.75|63.05|62.75|62.27|61.97|0
1584508500000|2020-03-18 05:15:00|63.12|62.82|63.54|63.24|63.54|63.24|63.05|62.75|0
1584508800000|2020-03-18 05:20:00|63.64|63.34|64.25|63.95|64.32|64.02|63.64|63.34|1
1584509100000|2020-03-18 05:25:00|64.27|63.97|64.59|64.29|64.62|64.32|64.27|63.97|6
1584509400000|2020-03-18 05:30:00|64.57|64.27|64.74|64.44|64.79|64.6|64.55|64.25|2
1584509700000|2020-03-18 05:35:00|64.72|64.42|64.76|64.46|64.76|64.57|64.55|64.29|21
1584510000000|2020-03-18 05:40:00|64.79|64.49|64.93|64.63|65.36|65.06|64.75|64.49|6
1584510300000|2020-03-18 05:45:00|64.94|64.64|65.3|65|65.33|65.03|64.94|64.64|0
1584510600000|2020-03-18 05:50:00|65.28|64.98|66.19|65.89|66.29|65.99|65.25|64.95|2
1584510900000|2020-03-18 05:55:00|66.09|65.79|66.09|65.79|66.24|65.94|65.94|65.64|1
1584511200000|2020-03-18 06:00:00|66.07|65.77|65.42|65.12|66.07|65.77|65.19|65|1
1584511500000|2020-03-18 06:05:00|65.4|65.1|66.02|65.72|66.04|65.74|65.3|65|6
1584511800000|2020-03-18 06:10:00|65.92|65.62|65.83|65.53|66.09|65.81|65.41|65.11|7
1584512100000|2020-03-18 06:15:00|65.8|65.5|66.13|65.83|66.64|66.34|65.69|65.44|5
1584512400000|2020-03-18 06:20:00|66.16|65.86|66.7|66.4|66.74|66.44|66.16|65.86|1
1584512700000|2020-03-18 06:25:00|66.72|66.42|66.05|65.75|66.82|66.52|66|65.7|0
1584513000000|2020-03-18 06:30:00|66.24|65.94|66.35|66.05|66.57|66.27|66.24|65.94|3
1584513300000|2020-03-18 06:35:00|66.44|66.14|66.45|66.15|66.5|66.28|66.31|66.02|1
1584513600000|2020-03-18 06:40:00|66.47|66.17|66.62|66.32|66.84|66.54|66.45|66.15|0
1584513900000|2020-03-18 06:45:00|66.72|66.42|67.46|67.16|67.46|67.16|66.62|66.32|2
1584514200000|2020-03-18 06:50:00|67.39|67.09|67.76|67.46|68.05|67.75|67.39|67.09|1
1584514500000|2020-03-18 06:55:00|67.86|67.56|67.39|67.09|68.23|67.93|67.34|67.04|0
1584514800000|2020-03-18 07:00:00|67.34|67.04|66.72|66.47|67.39|67.09|66.6|66.35|0
1584515100000|2020-03-18 07:05:00|66.74|66.49|66.72|66.47|66.96|66.71|66.67|66.42|1
1584515400000|2020-03-18 07:10:00|66.71|66.46|66.54|66.29|66.71|66.46|66.39|66.14|0
1584515700000|2020-03-18 07:15:00|66.49|66.24|66.05|65.75|66.49|66.24|65.98|65.68|5
1584516000000|2020-03-18 07:20:00|66|65.7|66.16|65.86|66.34|66.04|65.95|65.65|2
1584516300000|2020-03-18 07:25:00|66.18|65.88|66.06|65.76|66.31|66.01|66.04|65.74|0
1584516600000|2020-03-18 07:30:00|66.04|65.74|65.4|65.1|66.04|65.74|65.11|64.81|0
1584516900000|2020-03-18 07:35:00|65.39|65.09|65.11|64.81|65.39|65.09|64.82|64.52|0
1584517200000|2020-03-18 07:40:00|65.04|64.74|65.01|64.71|65.1|64.8|64.7|64.4|0
1584517500000|2020-03-18 07:45:00|65.06|64.76|65.5|65.2|65.5|65.2|64.99|64.69|0
1584517800000|2020-03-18 07:50:00|65.43|65.13|65.99|65.69|66.19|65.89|65.43|65.13|2
1584518100000|2020-03-18 07:55:00|65.94|65.64|64.91|64.61|65.96|65.66|64.83|64.53|0
1584518400000|2020-03-18 08:00:00|64.81|64.51|65.05|64.75|65.69|65.39|64.71|64.41|4
1584518700000|2020-03-18 08:05:00|65|64.72|65.22|64.92|65.32|65.02|64.95|64.65|4
1584519000000|2020-03-18 08:10:00|65.24|64.94|65.75|65.45|65.8|65.5|65.22|64.92|0
1584519300000|2020-03-18 08:15:00|65.78|65.48|65.44|65.14|65.78|65.48|65.44|65.14|0
1584519600000|2020-03-18 08:20:00|65.43|65.13|64.69|64.39|65.43|65.13|64.6|64.3|0
1584519900000|2020-03-18 08:25:00|64.72|64.42|64.81|64.51|64.87|64.57|64.64|64.34|0
1584520200000|2020-03-18 08:30:00|64.77|64.47|64.39|64.09|64.88|64.58|64.1|63.8|3
1584520500000|2020-03-18 08:35:00|64.41|64.11|64.12|63.82|64.67|64.37|64.05|63.81|4
1584520800000|2020-03-18 08:40:00|64.09|63.79|63.76|63.46|64.21|63.91|63.71|63.41|1
1584521100000|2020-03-18 08:45:00|63.69|63.39|63.42|63.12|63.74|63.44|63.42|63.12|12
1584521400000|2020-03-18 08:50:00|63.37|63.07|64.65|64.35|64.7|64.4|63.3|63|2
1584521700000|2020-03-18 08:55:00|64.64|64.34|64.7|64.4|64.7|64.4|64.25|63.95|0
1584522000000|2020-03-18 09:00:00|64.72|64.42|64.75|64.45|65.04|64.74|64.65|64.35|0
1584522300000|2020-03-18 09:05:00|64.74|64.44|64.3|64|64.77|64.47|64.3|64|3
1584522600000|2020-03-18 09:10:00|64.4|64.1|64.47|64.17|64.52|64.22|64.27|63.97|0
1584522900000|2020-03-18 09:15:00|64.5|64.2|65.04|64.74|65.11|64.81|64.45|64.15|0
1584523200000|2020-03-18 09:20:00|65.08|64.78|65.35|65.05|65.9|65.6|64.66|64.36|13
1584523500000|2020-03-18 09:25:00|65.25|64.95|65.67|65.37|65.72|65.42|65.25|64.95|22
1584523800000|2020-03-18 09:30:00|65.64|65.34|66.16|65.91|66.18|65.93|65.64|65.34|5
1584524100000|2020-03-18 09:35:00|66.18|65.88|66.14|65.84|66.23|65.93|65.89|65.59|4
1584524400000|2020-03-18 09:40:00|66.11|65.81|66.23|65.98|66.48|66.18|66.09|65.79|11
1584524700000|2020-03-18 09:45:00|66.26|66.01|66.31|66.01|66.41|66.11|66.05|65.86|3
1584525000000|2020-03-18 09:50:00|66.16|65.86|66.23|65.93|66.23|65.93|65.74|65.44|15
1584525300000|2020-03-18 09:55:00|66.16|65.86|66.2|65.9|66.3|66|66.16|65.86|2
1584525600000|2020-03-18 10:00:00|66.22|65.92|65.77|65.47|66.22|65.92|65.5|65.2|0
1584525900000|2020-03-18 10:05:00|65.76|65.46|65.84|65.54|65.92|65.62|65.75|65.45|0
1584526200000|2020-03-18 10:10:00|65.87|65.57|66.07|65.77|66.13|65.83|65.87|65.57|0
1584526500000|2020-03-18 10:15:00|66.16|65.86|66.23|65.93|66.33|66.03|66.07|65.77|0
1584526800000|2020-03-18 10:20:00|66.21|65.91|66.28|65.98|66.3|66|66.13|65.83|4
1584527100000|2020-03-18 10:25:00|66.3|66|66.5|66.2|66.53|66.23|66.28|65.98|8
1584527400000|2020-03-18 10:30:00|66.48|66.18|66.35|66.05|66.55|66.25|66.23|65.93|0
1584527700000|2020-03-18 10:35:00|66.4|66.1|66.82|66.52|66.99|66.69|66.4|66.1|3
1584528000000|2020-03-18 10:40:00|66.8|66.5|66.94|66.64|66.96|66.66|66.77|66.47|0
1584528300000|2020-03-18 10:45:00|66.97|66.67|67.16|66.86|67.17|66.87|66.78|66.48|0
1584528600000|2020-03-18 10:50:00|67.12|66.82|66.96|66.66|67.16|66.86|66.94|66.64|0
1584528900000|2020-03-18 10:55:00|66.99|66.69|66.86|66.56|67.28|66.98|66.79|66.49|0
1584529200000|2020-03-18 11:00:00|66.79|66.49|66.62|66.32|66.79|66.49|66.08|65.78|2
1584529500000|2020-03-18 11:05:00|66.59|66.29|66.96|66.66|66.96|66.66|66.55|66.25|0
1584529800000|2020-03-18 11:10:00|66.91|66.61|67.1|66.8|67.23|66.93|66.67|66.54|4
1584530100000|2020-03-18 11:15:00|67.08|66.78|67.14|66.84|67.27|66.97|67.05|66.75|0
1584530400000|2020-03-18 11:20:00|67.12|66.82|67.19|66.89|67.21|66.91|66.73|66.5|2
1584530700000|2020-03-18 11:25:00|67.18|66.88|66.89|66.59|67.18|66.88|66.85|66.57|12
1584531000000|2020-03-18 11:30:00|66.91|66.61|66.63|66.33|66.94|66.64|66.14|65.84|15
1584531300000|2020-03-18 11:35:00|66.58|66.28|66.65|66.35|66.78|66.48|66.54|66.24|4
1584531600000|2020-03-18 11:40:00|66.7|66.4|66.83|66.53|66.83|66.53|66.4|66.1|0
1584531900000|2020-03-18 11:45:00|66.87|66.57|66.41|66.11|66.87|66.57|66.28|65.98|0
1584532200000|2020-03-18 11:50:00|66.48|66.18|66.31|66.01|66.48|66.18|66.06|65.76|4
1584532500000|2020-03-18 11:55:00|66.33|66.03|66.23|65.98|66.45|66.15|66.03|65.84|6
1584532800000|2020-03-18 12:00:00|66.2|65.95|65.98|65.68|66.33|66.08|65.79|65.54|5
1584533100000|2020-03-18 12:05:00|65.96|65.66|66.08|65.78|66.13|66.03|65.8|65.63|1
1584533400000|2020-03-18 12:10:00|66.1|65.8|65.93|65.63|66.15|65.9|65.9|65.6|12
1584533700000|2020-03-18 12:15:00|65.95|65.65|66|65.7|66.05|65.75|65.83|65.53|2
1584534000000|2020-03-18 12:20:00|65.98|65.68|66.12|65.82|66.19|65.89|65.85|65.55|0
1584534300000|2020-03-18 12:25:00|66.17|65.87|65.97|65.89|66.22|65.94|65.8|65.7|7
1584534600000|2020-03-18 12:30:00|65.94|65.86|66.41|66.11|66.43|66.13|65.94|65.66|6
1584534900000|2020-03-18 12:35:00|66.43|66.13|66.35|66.05|66.49|66.19|66.12|65.82|7
1584535200000|2020-03-18 12:40:00|66.32|66.02|66.37|66.07|66.49|66.19|66.3|66|28
1584535500000|2020-03-18 12:45:00|66.4|66.1|66.45|66.15|66.5|66.24|66.18|65.88|36
1584535800000|2020-03-18 12:50:00|66.5|66.2|66.31|66.23|66.52|66.28|66.29|66.1|32
1584536100000|2020-03-18 12:55:00|66.29|66.21|66.46|66.21|66.5|66.31|66.29|66.05|86
1584536400000|2020-03-18 13:00:00|66.48|66.23|66.14|65.89|66.48|66.23|66.07|65.82|0
1584536700000|2020-03-18 13:05:00|66.16|65.91|66.13|65.88|66.2|65.95|66.04|65.79|0
1584537000000|2020-03-18 13:10:00|66.08|65.83|66.06|65.81|66.18|65.93|65.98|65.73|0
1584537300000|2020-03-18 13:15:00|66.08|65.83|66.03|65.78|66.22|65.97|66|65.75|0
1584537600000|2020-03-18 13:20:00|66.07|65.82|65.97|65.72|66.07|65.82|65.82|65.57|0
1584537900000|2020-03-18 13:25:00|65.99|65.74|66.3|66.05|66.32|66.07|65.95|65.7|0
1584538200000|2020-03-18 13:30:00|66.27|66.02|64.94|64.86|66.29|66.04|64.08|63.83|0
1584538500000|2020-03-18 13:35:00|64.95|64.87|65.8|65.72|66.1|66.02|64.73|64.65|0
1584538800000|2020-03-18 13:40:00|65.78|65.7|65.11|65.03|65.98|65.9|64.8|64.72|0
1584539100000|2020-03-18 13:45:00|65.07|64.99|65.52|65.44|65.71|65.63|65.07|64.99|0
1584539400000|2020-03-18 13:50:00|65.54|65.46|64.43|64.35|65.87|65.79|64.43|64.35|0
1584539700000|2020-03-18 13:55:00|64.4|64.32|64.37|64.29|64.76|64.68|63.87|63.79|0
1584540000000|2020-03-18 14:00:00|64.39|64.31|62.28|62.2|64.63|64.55|62.23|62.15|0
1584540300000|2020-03-18 14:05:00|62.33|62.25|64.15|64.07|64.2|64.12|62.23|62.15|0
1584540600000|2020-03-18 14:10:00|64.17|64.09|63.97|63.89|64.25|64.17|63.43|63.35|0
1584540900000|2020-03-18 14:15:00|63.95|63.87|64.24|64.16|64.24|64.16|63.07|62.99|0
1584541200000|2020-03-18 14:20:00|64.22|64.14|64.5|64.42|64.79|64.71|63.97|63.89|0
1584541500000|2020-03-18 14:25:00|64.55|64.47|63.71|63.63|64.55|64.47|63.68|63.6|0
1584541800000|2020-03-18 14:30:00|63.73|63.65|64.12|64.04|64.39|64.31|63.39|63.31|0
1584542100000|2020-03-18 14:35:00|64.1|64.02|63.64|63.56|64.37|64.29|63.57|63.49|0
1584542400000|2020-03-18 14:40:00|63.69|63.61|63.54|63.46|63.79|63.71|63.31|63.23|0
1584542700000|2020-03-18 14:45:00|63.52|63.44|64.11|64.03|64.33|64.25|63.4|63.32|0
1584543000000|2020-03-18 14:50:00|64.13|64.05|64.87|64.79|64.99|64.91|64.04|63.96|0
1584543300000|2020-03-18 14:55:00|64.9|64.82|65.33|65.25|65.41|65.33|64.9|64.82|0
1584543600000|2020-03-18 15:00:00|65.35|65.27|65.6|65.52|65.65|65.57|65.16|65.08|0
1584543900000|2020-03-18 15:05:00|65.61|65.53|65.81|65.73|65.85|65.77|65.43|65.35|0
1584544200000|2020-03-18 15:10:00|65.8|65.72|65.91|65.83|65.96|65.88|65.52|65.44|0
1584544500000|2020-03-18 15:15:00|65.96|65.88|65.67|65.59|66.01|65.93|65.62|65.54|0
1584544800000|2020-03-18 15:20:00|65.69|65.61|65.48|65.4|65.69|65.61|65.18|65.1|0
1584545100000|2020-03-18 15:25:00|65.43|65.35|65.99|65.91|66.09|66.01|65.19|65.11|0
1584545400000|2020-03-18 15:30:00|66.01|65.93|65.74|65.66|66.14|66.06|65.59|65.51|0
1584545700000|2020-03-18 15:35:00|65.71|65.63|66.09|66.01|66.14|66.06|65.34|65.26|0
1584546000000|2020-03-18 15:40:00|66.13|66.05|66.68|66.6|66.84|66.76|66.11|66.03|0
1584546300000|2020-03-18 15:45:00|66.73|66.65|66.39|66.31|67.03|66.95|66.17|66.09|0
1584546600000|2020-03-18 15:50:00|66.37|66.29|65.86|65.78|66.37|66.29|65.74|65.66|0
1584546900000|2020-03-18 15:55:00|65.83|65.75|66.11|66.03|66.3|66.22|65.79|65.71|0
1584547200000|2020-03-18 16:00:00|66.18|66.1|67.24|67.16|67.24|67.16|65.96|65.88|0
1584547500000|2020-03-18 16:05:00|67.22|67.14|67.01|66.93|67.24|67.16|66.4|66.32|0
1584547800000|2020-03-18 16:10:00|67.03|66.95|67.43|67.35|67.43|67.35|66.4|66.32|0
1584548100000|2020-03-18 16:15:00|67.41|67.33|67.73|67.65|67.92|67.84|67.29|67.21|0
1584548400000|2020-03-18 16:20:00|67.78|67.7|67.83|67.75|68.03|67.95|67.63|67.55|0
1584548700000|2020-03-18 16:25:00|67.82|67.74|67.68|67.6|68.12|68.04|67.28|67.2|0
1584549000000|2020-03-18 16:30:00|67.7|67.62|68.37|68.29|68.61|68.53|67.53|67.45|0
1584549300000|2020-03-18 16:35:00|68.32|68.24|68.98|68.9|69.75|69.67|68.32|68.24|0
1584549600000|2020-03-18 16:40:00|68.96|68.88|69.66|69.58|70.25|70.17|68.96|68.88|0
1584549900000|2020-03-18 16:45:00|69.71|69.63|70.89|70.81|70.99|70.91|69.61|69.53|0
1584550200000|2020-03-18 16:50:00|70.85|70.77|72.22|72.14|72.22|72.14|70.41|70.33|0
1584550500000|2020-03-18 16:55:00|72.2|72.12|73.8|73.72|73.85|73.77|71.87|71.79|0
1584551100000|2020-03-18 17:05:00|73.07|72.99|73.73|73.65|73.73|73.65|73.07|72.99|0
1584551400000|2020-03-18 17:10:00|73.74|73.66|76.46|76.21|76.46|76.22|72.35|72.27|1459
1584551700000|2020-03-18 17:15:00|76.41|76.16|74.79|74.71|79.87|79.57|74.68|74.56|2449
1584552000000|2020-03-18 17:20:00|74.74|74.66|74.57|74.41|75.85|75.62|73.03|72.95|1738
1584552300000|2020-03-18 17:25:00|74.54|74.38|76.13|75.97|77.25|77.09|74.44|74.28|1462
1584552600000|2020-03-18 17:30:00|76.15|75.99|76.87|76.57|78.25|78.09|76.1|75.94|1648
1584552900000|2020-03-18 17:35:00|76.92|76.67|75.24|75.08|77.38|77.13|74.72|74.56|1587
1584553200000|2020-03-18 17:40:00|75.27|75.11|73.54|73.38|76.15|75.99|73.17|72.99|1946
1584553500000|2020-03-18 17:45:00|73.63|73.47|73.66|73.41|74.58|74.42|73.57|73.35|1180
1584553800000|2020-03-18 17:50:00|73.64|73.39|73.33|73.08|74.42|74.24|73.01|72.85|1195
1584554100000|2020-03-18 17:55:00|73.26|73.1|75.16|75|75.29|75.07|73.22|73.06|895
1584554400000|2020-03-18 18:00:00|75.18|75.02|76.65|76.49|76.93|76.77|75.16|74.93|1125
1584554700000|2020-03-18 18:05:00|76.63|76.4|76.42|76.26|76.82|76.66|75.43|75.27|752
1584555000000|2020-03-18 18:10:00|76.39|76.23|77.24|77.08|77.24|77.08|76.3|76.11|1137
1584555300000|2020-03-18 18:15:00|77.21|77.05|78.56|78.31|78.56|78.37|76.66|76.5|927
1584555600000|2020-03-18 18:20:00|78.54|78.38|78.28|78.03|78.87|78.71|76.97|76.81|1126
1584555900000|2020-03-18 18:25:00|78.19|78.01|77.71|77.55|78.62|78.44|77.52|77.36|981
1584556200000|2020-03-18 18:30:00|77.74|77.49|77.1|76.94|78.35|78.17|76.29|76.11|1011
1584556500000|2020-03-18 18:35:00|77.12|76.87|76.19|75.94|77.12|76.89|75.69|75.5|784
1584556800000|2020-03-18 18:40:00|76.12|75.96|76.22|76.06|76.57|76.35|75.97|75.79|741
1584557100000|2020-03-18 18:45:00|76.23|76.07|76.88|76.72|77.62|77.46|75.59|75.43|927
1584557400000|2020-03-18 18:50:00|76.83|76.67|76.3|76.14|77.13|76.97|76.3|76.14|1326
1584557700000|2020-03-18 18:55:00|76.28|76.12|76.08|75.92|76.57|76.34|75.77|75.61|1840
1584558000000|2020-03-18 19:00:00|76.05|75.89|76.17|76.01|76.85|76.69|75.59|75.43|1366
1584558300000|2020-03-18 19:05:00|76.15|75.99|74.64|74.48|76.15|75.99|74.36|74.2|1608
1584558600000|2020-03-18 19:10:00|74.66|74.41|72.53|72.37|75.19|74.99|72.22|72.06|1744
1584558900000|2020-03-18 19:15:00|72.49|72.33|73.96|73.8|74.52|74.27|72.25|72.09|1413
1584559200000|2020-03-18 19:20:00|74.03|73.78|75.47|75.31|75.61|75.45|73.95|73.7|1225
1584559500000|2020-03-18 19:25:00|75.49|75.24|76.31|76.15|76.31|76.15|74.01|73.71|802
1584559800000|2020-03-18 19:30:00|76.38|76.13|75.96|75.71|77.45|77.29|74.96|74.78|1168
1584560100000|2020-03-18 19:35:00|75.98|75.73|75.24|75.08|77.06|76.9|75.24|75.08|1059
1584560400000|2020-03-18 19:40:00|75.19|75.03|74.08|73.83|75.28|75.1|73.35|73.19|1248
1584560700000|2020-03-18 19:45:00|74.06|73.9|72.93|72.77|74.25|74.09|72.88|72.72|1175
1584561000000|2020-03-18 19:50:00|72.91|72.75|69.25|69.09|72.98|72.82|69.25|69.09|2436
1584561300000|2020-03-18 19:55:00|69.27|69.11|69.19|69.03|70.99|70.81|68.06|67.86|2608
1584561600000|2020-03-18 20:00:00|69.11|68.86|68.71|68.46|70.22|69.97|67.81|67.65|2201
1584561900000|2020-03-18 20:05:00|68.69|68.53|68.78|68.62|70.19|69.94|68.4|68.24|1573
1584562200000|2020-03-18 20:10:00|68.77|68.61|69.86|69.7|71.64|71.48|68.71|68.53|3347
1584563400000|2020-03-18 20:30:00|70.36|70.2|69.85|69.69|70.36|70.2|69.65|69.49|1011
1584563700000|2020-03-18 20:35:00|69.87|69.71|70.28|70.03|70.54|70.38|69.87|69.71|224
1584564000000|2020-03-18 20:40:00|70.18|70.02|70.32|70.16|70.67|70.41|70.07|69.91|61
1584564300000|2020-03-18 20:45:00|70.39|70.14|70.51|70.21|70.56|70.29|70.13|69.97|67
1584564600000|2020-03-18 20:50:00|70.52|70.22|70.51|70.35|70.85|70.69|70.35|70.12|138
1584564900000|2020-03-18 20:55:00|70.49|70.33|70.44|70.28|70.66|70.41|70.37|70.14|82
1584568800000|2020-03-18 22:00:00|71.02|70.72|72.13|71.83|72.16|71.86|68.61|68.31|207
1584569100000|2020-03-18 22:05:00|72.09|71.79|71.93|71.68|72.12|71.96|71.32|71.05|104
1584569400000|2020-03-18 22:10:00|71.96|71.8|71.19|71.03|72.22|71.95|71.11|70.86|97
1584569700000|2020-03-18 22:15:00|71.21|70.96|69.83|69.58|71.44|71.14|69.53|69.34|306
1584570000000|2020-03-18 22:20:00|69.81|69.51|70.03|69.78|70.55|70.35|69.43|69.24|45
1584570300000|2020-03-18 22:25:00|69.98|69.73|71.08|70.83|71.16|70.87|69.7|69.54|30
1584570600000|2020-03-18 22:30:00|71.05|70.78|70.73|70.43|71.31|71.1|70.51|70.35|19
1584570900000|2020-03-18 22:35:00|70.72|70.42|69.95|69.7|71.33|71.08|69.95|69.7|39
1584571200000|2020-03-18 22:40:00|69.9|69.65|70.21|69.91|70.43|70.13|69.88|69.63|27
1584571500000|2020-03-18 22:45:00|70.23|69.93|69.6|69.3|70.92|70.72|69.28|68.98|45
1584571800000|2020-03-18 22:50:00|69.72|69.42|69.29|68.99|70.36|70.1|69.07|68.8|98
1584572100000|2020-03-18 22:55:00|69.36|69.06|68.68|68.38|69.51|69.26|68.32|68.07|60
1584572400000|2020-03-18 23:00:00|68.75|68.5|68.75|68.45|69.16|68.91|68.65|68.35|75
1584572700000|2020-03-18 23:05:00|68.7|68.4|69.21|68.96|69.33|69.08|68.55|68.28|78
1584573000000|2020-03-18 23:10:00|69.22|69.06|69.16|68.91|69.31|69.06|68.77|68.47|24
1584573300000|2020-03-18 23:15:00|69.13|69|68.53|68.23|69.14|69|68.45|68.15|25
1584573600000|2020-03-18 23:20:00|68.46|68.21|68.34|68.04|68.46|68.23|68.22|68.02|22
1584573900000|2020-03-18 23:25:00|68.36|68.11|68.13|67.88|68.41|68.18|67.92|67.73|71
1584574200000|2020-03-18 23:30:00|68.04|67.86|67.55|67.39|68.13|67.93|67.55|67.36|39
1584574500000|2020-03-18 23:35:00|67.69|67.44|67.21|67.05|67.76|67.58|67.12|66.89|96
1584574800000|2020-03-18 23:40:00|67.22|67.06|67.44|67.14|67.54|67.38|67|66.84|60
1584575100000|2020-03-18 23:45:00|67.23|66.98|67.23|66.98|67.78|67.53|67.18|66.95|49
1584575400000|2020-03-18 23:50:00|67.22|66.97|67.18|66.93|67.32|67.09|67.11|66.88|41
1584575700000|2020-03-18 23:55:00|67.15|66.9|67.78|67.48|67.78|67.48|66.82|66.63|94
1584576000000|2020-03-19 00:00:00|67.82|67.52|67.37|67.07|67.82|67.52|67.04|66.88|29
1584576300000|2020-03-19 00:05:00|67.21|67.05|67.2|66.9|67.23|67.05|66.76|66.58|118
1584576600000|2020-03-19 00:10:00|67.22|66.92|68.16|67.86|68.24|67.99|67.22|66.92|89
1584576900000|2020-03-19 00:15:00|68.02|67.88|67.96|67.66|68.11|67.93|67.68|67.38|66
1584577200000|2020-03-19 00:20:00|67.98|67.71|68.36|68.2|68.53|68.34|67.96|67.71|60
1584577500000|2020-03-19 00:25:00|68.38|68.13|67.79|67.49|68.47|68.24|67.67|67.49|39
1584577800000|2020-03-19 00:30:00|67.81|67.51|68.1|67.85|68.12|67.87|67.79|67.51|20
1584578100000|2020-03-19 00:35:00|68.11|67.86|67.98|67.73|68.36|68.16|67.96|67.73|22
1584578400000|2020-03-19 00:40:00|67.96|67.8|68.2|68.04|68.37|68.19|67.96|67.73|3
1584578700000|2020-03-19 00:45:00|68.22|67.97|68.46|68.21|68.47|68.31|68.06|67.81|24
1584579000000|2020-03-19 00:50:00|68.4|68.24|69.31|69.15|69.48|69.27|68.4|68.22|48
1584579300000|2020-03-19 00:55:00|69.4|69.24|70.15|69.99|70.33|70.17|69.38|69.22|174
1584579600000|2020-03-19 01:00:00|70.22|70.06|70.82|70.66|71.13|70.9|70|69.77|190
1584579900000|2020-03-19 01:05:00|70.8|70.55|72.14|71.98|72.33|72.1|70.8|70.55|307
1584580200000|2020-03-19 01:10:00|72.12|71.96|71.61|71.31|72.43|72.24|71.43|71.18|114
1584580500000|2020-03-19 01:15:00|71.63|71.33|71.52|71.27|71.73|71.48|71|70.78|52
1584580800000|2020-03-19 01:20:00|71.53|71.28|71.18|70.93|71.53|71.32|70.8|70.6|51
1584581100000|2020-03-19 01:25:00|71.23|70.9|70.36|70.2|71.23|70.97|70.34|70.12|105
1584581400000|2020-03-19 01:30:00|70.45|70.18|70.85|70.69|70.85|70.69|70.27|70.11|46
1584581700000|2020-03-19 01:35:00|70.86|70.7|71.49|71.24|71.87|71.57|70.76|70.5|61
1584582000000|2020-03-19 01:40:00|71.52|71.27|71.94|71.69|71.94|71.69|71.44|71.24|28
1584582300000|2020-03-19 01:45:00|71.92|71.76|71.92|71.76|72.2|71.95|71.87|71.69|67
1584582600000|2020-03-19 01:50:00|71.89|71.73|72.2|71.95|72.37|72.16|71.86|71.68|37
1584582900000|2020-03-19 01:55:00|72.21|71.96|72.32|72.07|72.53|72.24|71.99|71.74|32
1584583200000|2020-03-19 02:00:00|72.3|72.14|74.01|73.76|74.01|73.78|72.3|72.12|189
1584583500000|2020-03-19 02:05:00|73.99|73.83|73.8|73.64|74.11|73.93|73.13|72.83|98
1584583800000|2020-03-19 02:10:00|73.87|73.62|74.07|73.77|74.96|74.77|73.8|73.62|163
1584584100000|2020-03-19 02:15:00|74.09|73.79|74.82|74.52|75.08|74.92|73.81|73.56|58
1584584400000|2020-03-19 02:20:00|74.8|74.57|75.6|75.3|75.62|75.39|74.62|74.32|94
1584584700000|2020-03-19 02:25:00|75.61|75.31|75.88|75.58|76.02|75.77|75.13|74.87|67
1584585000000|2020-03-19 02:30:00|75.87|75.57|77.25|77|77.25|77.03|75.84|75.56|140
1584585300000|2020-03-19 02:35:00|77.26|77.01|76.59|76.29|77.45|77.15|76.05|75.8|128
1584585600000|2020-03-19 02:40:00|76.61|76.31|76.25|75.95|76.93|76.7|76.22|75.92|137
1584585900000|2020-03-19 02:45:00|76.23|75.93|76.78|76.48|77.34|77.09|75.98|75.82|95
1584586200000|2020-03-19 02:50:00|76.62|76.46|77.29|76.99|77.39|77.14|76.34|76.04|41
1584586500000|2020-03-19 02:55:00|77.32|77.02|77.82|77.57|77.82|77.57|77.01|76.73|37
1584586800000|2020-03-19 03:00:00|77.85|77.6|78.38|78.13|78.94|78.78|77.53|77.32|303
1584587100000|2020-03-19 03:05:00|78.4|78.15|78.39|78.09|78.97|78.74|78.11|77.88|78
1584587400000|2020-03-19 03:10:00|78.37|78.07|77.74|77.44|78.5|78.2|77.05|76.84|73
1584587700000|2020-03-19 03:15:00|77.77|77.47|77.26|76.96|77.81|77.65|76.95|76.7|49
1584588000000|2020-03-19 03:20:00|77.1|76.94|76.93|76.63|77.26|76.96|76.15|75.96|110
1584588300000|2020-03-19 03:25:00|76.91|76.61|76.78|76.48|78.05|77.87|76.51|76.21|59
1584588600000|2020-03-19 03:30:00|76.82|76.52|77.66|77.36|77.79|77.49|75.79|75.49|144
1584588900000|2020-03-19 03:35:00|77.69|77.39|76.96|76.66|77.71|77.41|76.68|76.45|43
1584589200000|2020-03-19 03:40:00|76.98|76.68|76.51|76.21|76.98|76.68|75.66|75.47|47
1584589500000|2020-03-19 03:45:00|76.49|76.19|77.61|77.31|78.03|77.77|76.24|75.99|67
1584589800000|2020-03-19 03:50:00|77.63|77.33|77.81|77.51|77.92|77.67|77.32|77.02|32
1584590100000|2020-03-19 03:55:00|77.76|77.46|78.32|78.07|78.41|78.18|77.73|77.43|44
1584590400000|2020-03-19 04:00:00|78.39|78.02|78.57|78.27|78.57|78.3|77.37|77.07|66
1584590700000|2020-03-19 04:05:00|78.55|78.25|77.74|77.44|78.78|78.48|77.66|77.41|33
1584591000000|2020-03-19 04:10:00|77.67|77.42|77.7|77.4|78.2|77.9|77.52|77.33|11
1584591300000|2020-03-19 04:15:00|77.71|77.41|78.02|77.72|78.26|77.96|77.22|76.97|43
1584591600000|2020-03-19 04:20:00|77.99|77.69|77.36|77.06|78.37|78.07|77.03|76.87|29
1584591900000|2020-03-19 04:25:00|77.43|77.13|77.13|76.83|77.87|77.61|76.88|76.65|24
1584592200000|2020-03-19 04:30:00|77.11|76.81|77.07|76.77|77.57|77.28|76.91|76.66|22
1584592500000|2020-03-19 04:35:00|77.12|76.82|77.35|77.1|77.5|77.2|77|76.7|15
1584592800000|2020-03-19 04:40:00|77.32|77.07|78.13|77.88|78.15|77.9|77.32|77.02|35
1584593100000|2020-03-19 04:45:00|78.06|77.76|77.57|77.27|78.19|77.96|77.18|76.88|40
1584593400000|2020-03-19 04:50:00|77.52|77.25|77.53|77.23|77.85|77.66|77.05|76.82|58
1584593700000|2020-03-19 04:55:00|77.55|77.25|78.08|77.78|78.12|77.92|77.53|77.23|23
1584594000000|2020-03-19 05:00:00|78.01|77.71|77.83|77.53|78.07|77.82|77.64|77.43|61
1584594300000|2020-03-19 05:05:00|77.78|77.45|77.51|77.21|78.2|77.97|77.47|77.21|62
1584594600000|2020-03-19 05:10:00|77.53|77.23|77.64|77.48|77.88|77.72|77.44|77.16|68
1584594900000|2020-03-19 05:15:00|77.58|77.33|77.82|77.57|77.82|77.59|77.21|77|83
1584595200000|2020-03-19 05:20:00|77.75|77.59|78.16|77.91|78.36|78.13|77.73|77.43|41
1584595500000|2020-03-19 05:25:00|78.14|77.84|78.72|78.56|78.72|78.56|77.71|77.41|76
1584595800000|2020-03-19 05:30:00|78.81|78.55|78.41|78.11|78.86|78.55|78.16|78|28
1584596100000|2020-03-19 05:35:00|78.4|78.1|78.16|77.86|78.56|78.26|77.93|77.77|16
1584596400000|2020-03-19 05:40:00|78.14|77.84|77.32|77.07|78.14|77.84|77.18|76.91|3
1584596700000|2020-03-19 05:45:00|77.27|76.97|77.34|77.09|77.4|77.15|76.76|76.47|42
1584597000000|2020-03-19 05:50:00|77.35|77.05|77.05|76.75|77.44|77.19|77.01|76.75|15
1584597300000|2020-03-19 05:55:00|77.07|76.77|77.38|77.08|77.41|77.16|77|76.77|18
1584597600000|2020-03-19 06:00:00|77.39|77.09|76.33|76.03|77.39|77.09|76.16|75.93|62
1584597900000|2020-03-19 06:05:00|76.32|76.02|75.99|75.74|76.32|76.02|75.46|75.21|30
1584598200000|2020-03-19 06:10:00|75.95|75.65|76.28|75.98|76.88|76.62|75.95|75.65|33
1584598500000|2020-03-19 06:15:00|76.29|75.99|75.87|75.57|76.62|76.37|75.18|74.88|22
1584598800000|2020-03-19 06:20:00|75.83|75.53|75.4|75.1|75.92|75.62|75.18|74.9|20
1584599100000|2020-03-19 06:25:00|75.42|75.12|75.92|75.62|76.48|76.23|75.37|75.08|42
1584599400000|2020-03-19 06:30:00|75.94|75.64|75.98|75.68|76.64|76.39|75.94|75.64|42
1584599700000|2020-03-19 06:35:00|76.03|75.73|75.57|75.27|76.32|76.02|75.29|75.12|15
1584600000000|2020-03-19 06:40:00|75.55|75.25|75.42|75.12|76.03|75.84|75.23|75.06|18
1584600300000|2020-03-19 06:45:00|75.41|75.11|75.2|74.95|75.68|75.45|75.13|74.95|48
1584600600000|2020-03-19 06:50:00|75.15|74.85|74.18|73.93|75.22|74.92|74.09|73.85|130
1584600900000|2020-03-19 06:55:00|74.16|73.91|74.47|74.17|74.49|74.19|73.35|73.1|109
1584601200000|2020-03-19 07:00:00|74.49|74.19|74.03|73.73|74.49|74.19|73.71|73.41|39
1584601500000|2020-03-19 07:05:00|74.05|73.75|74.78|74.48|75.5|75.2|74.03|73.73|36
1584601800000|2020-03-19 07:10:00|74.79|74.49|75.44|75.19|75.74|75.48|74.74|74.49|77
1584602100000|2020-03-19 07:15:00|75.35|75.23|75.06|74.76|75.53|75.37|74.69|74.44|124
1584602400000|2020-03-19 07:20:00|74.94|74.69|74.39|74.09|75.34|75.07|74.16|73.91|198
1584602700000|2020-03-19 07:25:00|74.4|74.1|73.07|72.77|74.43|74.27|73.07|72.77|91
1584603000000|2020-03-19 07:30:00|73.02|72.75|73.77|73.47|74.08|73.83|72.87|72.62|79
1584603300000|2020-03-19 07:35:00|73.76|73.51|73.16|72.86|73.79|73.54|73.15|72.85|48
1584603600000|2020-03-19 07:40:00|73.18|72.88|73.65|73.35|73.77|73.59|73.18|72.88|13
1584603900000|2020-03-19 07:45:00|73.6|73.3|74.18|74.02|74.56|74.26|73.49|73.19|39
1584604200000|2020-03-19 07:50:00|74.15|73.99|75.33|75.03|75.62|75.46|74.04|73.79|49
1584604500000|2020-03-19 07:55:00|75.3|75|74.06|73.81|75.32|75.02|73.99|73.69|39
1584604800000|2020-03-19 08:00:00|73.99|73.69|73.5|73.2|74.68|74.38|73.1|72.94|93
1584605100000|2020-03-19 08:05:00|73.45|73.15|74.13|73.83|74.53|74.23|73.4|73.1|40
1584605400000|2020-03-19 08:10:00|74.16|73.86|74.1|73.8|74.23|73.93|73.02|72.77|27
1584605700000|2020-03-19 08:15:00|74.12|73.82|72.7|72.4|74.21|73.96|72.54|72.38|98
1584606000000|2020-03-19 08:20:00|72.65|72.45|71.71|71.41|72.8|72.5|71.67|71.41|159
1584606300000|2020-03-19 08:25:00|71.69|71.39|71.02|70.77|72.02|71.86|70.91|70.75|104
1584606600000|2020-03-19 08:30:00|71.03|70.73|70.21|69.91|71.23|71.07|70.07|69.86|181
1584606900000|2020-03-19 08:35:00|70.23|70.07|70.52|70.22|70.74|70.48|69.7|69.52|176
1584607200000|2020-03-19 08:40:00|70.51|70.21|70.65|70.35|70.77|70.49|70.43|70.13|21
1584607500000|2020-03-19 08:45:00|70.69|70.39|70.93|70.63|71.26|71.01|70.57|70.37|70
1584607800000|2020-03-19 08:50:00|70.95|70.65|70.85|70.6|71.38|71.08|70.74|70.49|25
1584608100000|2020-03-19 08:55:00|70.88|70.55|70.04|69.74|70.88|70.6|69.77|69.56|40
1584608400000|2020-03-19 09:00:00|70.05|69.75|70.57|70.27|70.71|70.41|69.94|69.69|61
1584608700000|2020-03-19 09:05:00|70.52|70.22|70.37|70.07|70.57|70.27|70.18|69.93|18
1584609000000|2020-03-19 09:10:00|70.44|70.14|70.22|69.92|70.67|70.44|69.98|69.68|46
1584609300000|2020-03-19 09:15:00|70.21|69.91|70.43|70.13|70.51|70.23|70.07|69.77|28
1584609600000|2020-03-19 09:20:00|70.35|70.1|70.57|70.27|70.62|70.37|70.11|69.81|36
1584609900000|2020-03-19 09:25:00|70.6|70.3|71.4|71.1|71.43|71.13|70.6|70.3|32
1584610200000|2020-03-19 09:30:00|71.45|71.15|71.61|71.45|71.91|71.61|71.36|71.11|53
1584610500000|2020-03-19 09:35:00|71.7|71.47|71.4|71.15|71.84|71.55|71.38|71.08|39
1584610800000|2020-03-19 09:40:00|71.45|71.18|70.89|70.59|71.73|71.48|70.89|70.59|23
1584611100000|2020-03-19 09:45:00|70.94|70.64|70.98|70.68|71.14|70.89|70.56|70.4|31
1584611400000|2020-03-19 09:50:00|70.95|70.65|71.14|70.84|71.17|70.87|70.77|70.47|22
1584611700000|2020-03-19 09:55:00|71.17|70.87|71.08|70.78|71.19|70.96|70.76|70.46|27
1584612000000|2020-03-19 10:00:00|71|70.83|71.48|71.18|71.53|71.23|71|70.75|38
1584612300000|2020-03-19 10:05:00|71.46|71.16|71.92|71.67|71.95|71.77|71.24|70.95|41
1584612600000|2020-03-19 10:10:00|71.94|71.69|72.41|72.16|72.46|72.25|71.92|71.67|48
1584612900000|2020-03-19 10:15:00|72.43|72.18|72.43|72.13|72.59|72.43|72.24|72.01|40
1584613200000|2020-03-19 10:20:00|72.38|72.15|72.14|71.89|72.4|72.22|71.98|71.73|13
1584613500000|2020-03-19 10:25:00|72.12|71.82|72.11|71.86|72.19|71.96|72.06|71.76|10
1584613800000|2020-03-19 10:30:00|72.09|71.79|71.39|71.14|72.16|71.91|71.27|71.11|98
1584614100000|2020-03-19 10:35:00|71.41|71.16|71.78|71.53|71.78|71.59|71.36|71.06|30
1584614400000|2020-03-19 10:40:00|71.86|71.56|71.41|71.16|72.07|71.77|71.25|71|49
1584614700000|2020-03-19 10:45:00|71.43|71.18|71.8|71.55|71.86|71.63|71.36|71.06|21
1584615000000|2020-03-19 10:50:00|71.81|71.56|71.91|71.75|72|71.84|71.77|71.48|17
1584615300000|2020-03-19 10:55:00|71.88|71.58|71.9|71.6|72.01|71.76|71.79|71.53|8
1584615600000|2020-03-19 11:00:00|71.99|71.69|71.85|71.69|72.09|71.81|71.71|71.45|82
1584615900000|2020-03-19 11:05:00|71.88|71.63|72.21|71.91|72.45|72.23|71.85|71.62|40
1584616200000|2020-03-19 11:10:00|72.23|71.93|72.16|71.91|72.38|72.15|71.81|71.63|45
1584616500000|2020-03-19 11:15:00|72.18|71.93|72.11|71.95|72.18|71.95|71.95|71.76|40
1584616800000|2020-03-19 11:20:00|71.97|71.81|72.45|72.15|72.52|72.22|71.97|71.79|44
1584617100000|2020-03-19 11:25:00|72.41|72.16|72.6|72.44|72.62|72.46|72.11|71.86|52
1584617400000|2020-03-19 11:30:00|72.62|72.3|72.7|72.45|72.77|72.61|72.51|72.3|48
1584617700000|2020-03-19 11:35:00|72.75|72.54|73.39|73.09|73.39|73.12|72.54|72.29|83
1584618000000|2020-03-19 11:40:00|73.32|73.07|73.24|72.94|73.47|73.21|73.16|72.92|94
1584618300000|2020-03-19 11:45:00|73.27|72.97|73.02|72.72|73.39|73.16|72.89|72.62|57
1584618600000|2020-03-19 11:50:00|73|72.7|73.23|72.93|73.47|73.17|72.69|72.44|65
1584618900000|2020-03-19 11:55:00|73.18|72.88|73.43|73.27|73.6|73.3|73.18|72.88|24
1584619200000|2020-03-19 12:00:00|73.5|73.25|73.46|73.21|73.54|73.36|73.21|72.98|148
1584619500000|2020-03-19 12:05:00|73.4|73.24|73.36|73.2|73.58|73.42|73.3|73.05|72
1584619800000|2020-03-19 12:10:00|73.33|73.17|74.3|74.05|74.41|74.16|73.26|73.05|278
1584620100000|2020-03-19 12:15:00|74.27|74.11|74.62|74.37|74.87|74.66|74.27|74.11|132
1584620400000|2020-03-19 12:20:00|74.53|74.33|75.05|74.89|75.22|75.06|74.53|74.33|144
1584620700000|2020-03-19 12:25:00|75.14|74.92|75.96|75.71|76.28|76.03|75.05|74.89|273
1584621000000|2020-03-19 12:30:00|76.03|75.73|75.22|74.97|76.06|75.85|75.18|74.93|182
1584621300000|2020-03-19 12:35:00|75.24|74.99|74.77|74.52|75.41|75.22|74.57|74.38|128
1584621600000|2020-03-19 12:40:00|74.79|74.54|74.56|74.26|75.05|74.8|74.2|73.93|176
1584621900000|2020-03-19 12:45:00|74.58|74.33|73.16|73|74.97|74.79|73.06|72.85|275
1584622200000|2020-03-19 12:50:00|73.31|73.06|73.12|72.87|73.48|73.23|72.61|72.45|161
1584622500000|2020-03-19 12:55:00|73.05|72.89|73.4|73.15|74.13|73.97|73.01|72.76|178
1584622800000|2020-03-19 13:00:00|73.42|73.17|73.76|73.51|73.92|73.76|73.27|73.09|159
1584623100000|2020-03-19 13:05:00|73.78|73.53|73.56|73.4|73.87|73.62|73.45|73.26|90
1584623400000|2020-03-19 13:10:00|73.49|73.31|73.15|72.9|73.52|73.35|73.08|72.85|262
1584623700000|2020-03-19 13:15:00|73.08|72.92|72.66|72.5|73.26|73.1|72.66|72.48|188
1584624000000|2020-03-19 13:20:00|72.73|72.48|72.85|72.69|72.92|72.76|72.59|72.43|158
1584624300000|2020-03-19 13:25:00|72.83|72.67|73.05|72.8|73.3|73.08|72.83|72.65|189
1584624600000|2020-03-19 13:30:00|73.03|72.87|75.23|75.07|75.45|75.26|72.84|72.65|1157
1584624900000|2020-03-19 13:35:00|75.22|75.06|75.7|75.45|75.83|75.65|74.64|74.46|920
1584625200000|2020-03-19 13:40:00|75.69|75.53|76.03|75.87|76.82|76.66|75.54|75.36|1243
1584625500000|2020-03-19 13:45:00|76.05|75.8|75.51|75.35|76.46|76.28|75.34|75.16|801
1584625800000|2020-03-19 13:50:00|75.48|75.32|74.65|74.49|75.7|75.52|74.65|74.46|715
1584626100000|2020-03-19 13:55:00|74.62|74.46|74.02|73.86|74.72|74.56|73.87|73.64|1048
1584626400000|2020-03-19 14:00:00|73.99|73.83|74.3|74.14|74.87|74.71|73.64|73.48|808
1584626700000|2020-03-19 14:05:00|74.25|74.09|73.27|73.11|74.76|74.54|73.27|73.11|982
1584627000000|2020-03-19 14:10:00|73.29|73.13|71.32|71.16|73.76|73.58|71.32|71.16|1384
1584627300000|2020-03-19 14:15:00|71.3|71.14|72.16|72|72.45|72.29|71.18|71.02|1526
1584627600000|2020-03-19 14:20:00|72.18|72.02|71.82|71.66|72.67|72.51|71.78|71.59|1195
1584627900000|2020-03-19 14:25:00|71.84|71.59|71.8|71.64|72.44|72.28|71.65|71.47|536
1584628200000|2020-03-19 14:30:00|71.75|71.59|72.03|71.87|72.5|72.34|71.67|71.51|721
1584628500000|2020-03-19 14:35:00|72.06|71.9|73.39|73.23|73.48|73.32|71.96|71.8|1197
1584628800000|2020-03-19 14:40:00|73.36|73.2|73.13|72.97|74.17|74.01|73.03|72.87|1488
1584629100000|2020-03-19 14:45:00|73.16|73|73.89|73.73|73.91|73.75|72.7|72.54|876
1584629400000|2020-03-19 14:50:00|73.91|73.75|74.3|74.14|74.83|74.67|73.67|73.51|1209
1584629700000|2020-03-19 14:55:00|74.28|74.12|74.78|74.62|74.81|74.65|73.49|73.33|1458
1584630000000|2020-03-19 15:00:00|74.8|74.64|74.82|74.66|75|74.84|73.95|73.79|1424
1584630300000|2020-03-19 15:05:00|74.8|74.64|75.04|74.88|75.27|75.11|74.58|74.42|1421
1584630600000|2020-03-19 15:10:00|75.01|74.85|74.24|74.08|75.84|75.68|74.17|74.01|1149
1584630900000|2020-03-19 15:15:00|74.22|74.06|74.31|74.15|74.73|74.57|74.02|73.86|617
1584631200000|2020-03-19 15:20:00|74.26|74.1|73.69|73.53|74.38|74.22|73.5|73.34|781
1584631500000|2020-03-19 15:25:00|73.7|73.54|72.08|71.92|73.72|73.56|72.01|71.85|1368
1584631800000|2020-03-19 15:30:00|72.03|71.87|70.99|70.83|72.9|72.74|70.95|70.79|1799
1584632100000|2020-03-19 15:35:00|71.02|70.86|70.66|70.5|71.43|71.27|69.84|69.68|2220
1584632400000|2020-03-19 15:40:00|70.68|70.52|70.54|70.38|71.29|71.13|70.08|69.92|1531
1584632700000|2020-03-19 15:45:00|70.56|70.4|69.61|69.45|71.08|70.92|69.58|69.42|1415
1584633000000|2020-03-19 15:50:00|69.63|69.47|69.38|69.22|70.36|70.2|69.11|68.94|1390
1584633300000|2020-03-19 15:55:00|69.33|69.17|69.91|69.75|70.36|70.2|67.69|67.53|2109
1584633600000|2020-03-19 16:00:00|69.93|69.77|70.96|70.8|71.06|70.9|69.63|69.47|1230
1584633900000|2020-03-19 16:05:00|71.01|70.85|70.03|69.87|71.01|70.85|69.28|69.12|927
1584634200000|2020-03-19 16:10:00|70.05|69.89|69.84|69.68|71.01|70.85|69.82|69.66|1283
1584634500000|2020-03-19 16:15:00|69.79|69.63|70.46|70.3|71.35|71.19|69.76|69.6|938
1584634800000|2020-03-19 16:20:00|70.5|70.34|70.69|70.53|70.93|70.74|69.53|69.37|809
1584635100000|2020-03-19 16:25:00|70.7|70.54|69.95|69.79|71.03|70.85|69.86|69.67|807
1584635400000|2020-03-19 16:30:00|69.97|69.72|70.6|70.44|70.8|70.62|69.66|69.48|537
1584635700000|2020-03-19 16:35:00|70.62|70.46|70.38|70.22|71.03|70.87|70.38|70.15|2117
1584636000000|2020-03-19 16:40:00|70.41|70.25|69.5|69.34|70.71|70.55|69.17|69.01|981
1584636300000|2020-03-19 16:45:00|69.52|69.36|69.34|69.18|69.61|69.39|68.54|68.38|1837
1584636600000|2020-03-19 16:50:00|69.39|69.23|68.18|68.02|69.48|69.32|68.13|67.97|663
1584636900000|2020-03-19 16:55:00|68.15|67.99|68.56|68.4|69.01|68.79|67.61|67.45|3013
1584637200000|2020-03-19 17:00:00|68.51|68.35|68.58|68.42|69.16|69|67.98|67.82|2795
1584637500000|2020-03-19 17:05:00|68.61|68.45|68.29|68.13|68.96|68.8|67.85|67.69|566
1584637800000|2020-03-19 17:10:00|68.26|68.1|68.39|68.23|68.51|68.35|67.34|67.18|672
1584638100000|2020-03-19 17:15:00|68.51|68.35|67.94|67.69|68.8|68.64|67.74|67.58|605
1584638400000|2020-03-19 17:20:00|67.92|67.76|67.77|67.61|68.22|68.06|67.36|67.2|644
1584638700000|2020-03-19 17:25:00|67.81|67.65|68.33|68.17|68.7|68.54|67.65|67.49|608
1584639000000|2020-03-19 17:30:00|68.36|68.11|68.17|68.01|68.63|68.47|68.1|67.94|355
1584639300000|2020-03-19 17:35:00|68.19|68.03|67.79|67.63|68.48|68.32|67.6|67.44|561
1584639600000|2020-03-19 17:40:00|67.84|67.68|67.64|67.48|68.22|68.06|67.43|67.27|661
1584639900000|2020-03-19 17:45:00|67.66|67.5|67.31|67.15|67.76|67.6|66.96|66.8|682
1584640200000|2020-03-19 17:50:00|67.26|67.1|66.16|66|67.26|67.1|65.98|65.82|896
1584640500000|2020-03-19 17:55:00|66.18|66.02|66.39|66.23|66.97|66.81|65.65|65.49|797
1584640800000|2020-03-19 18:00:00|66.37|66.21|66.59|66.43|67.18|67.02|66.23|66.07|515
1584641100000|2020-03-19 18:05:00|66.61|66.45|66.93|66.77|67.37|67.19|66.19|66.03|465
1584641400000|2020-03-19 18:10:00|66.88|66.72|65.76|65.6|66.88|66.72|65.76|65.6|709
1584641700000|2020-03-19 18:15:00|65.8|65.64|64.96|64.8|66.26|66.1|64.92|64.76|458
1584642000000|2020-03-19 18:20:00|65.03|64.87|64.57|64.41|65.57|65.34|64.52|64.36|590
1584642300000|2020-03-19 18:25:00|64.55|64.39|64.6|64.44|64.86|64.7|64.16|64|1243
1584642600000|2020-03-19 18:30:00|64.58|64.42|62.57|62.41|64.7|64.54|62.24|62.08|1471
1584642900000|2020-03-19 18:35:00|62.6|62.44|60.86|60.7|62.76|62.6|60.64|60.48|1688
1584643200000|2020-03-19 18:40:00|60.84|60.68|59.24|59.08|61|60.84|58.72|58.56|2115
1584643500000|2020-03-19 18:45:00|59.26|59.01|58.98|58.82|60.13|59.9|58.91|58.75|1473
1584643800000|2020-03-19 18:50:00|58.96|58.8|60.56|60.31|60.62|60.46|58.86|58.7|1465
1584644100000|2020-03-19 18:55:00|60.5|60.34|59.55|59.39|60.69|60.53|59.5|59.34|1261
1584644400000|2020-03-19 19:00:00|59.57|59.41|59.86|59.7|60.74|60.56|59.38|59.22|1304
1584644700000|2020-03-19 19:05:00|59.85|59.69|60.49|60.33|60.53|60.37|59.52|59.35|1106
1584645000000|2020-03-19 19:10:00|60.51|60.35|60.43|60.27|61.53|61.37|60.43|60.27|1350
1584645300000|2020-03-19 19:15:00|60.41|60.25|59.89|59.73|60.68|60.51|59.82|59.66|1122
1584645600000|2020-03-19 19:20:00|59.91|59.75|57.68|57.52|60.04|59.88|57.63|57.47|1829
1584645900000|2020-03-19 19:25:00|57.66|57.5|57.58|57.42|57.78|57.6|56.88|56.72|1837
1584646200000|2020-03-19 19:30:00|57.55|57.39|56.35|56.19|57.62|57.46|56.22|56.06|1845
1584646500000|2020-03-19 19:35:00|56.3|56.14|58.6|58.44|59.03|58.87|56.3|56.14|2185
1584646800000|2020-03-19 19:40:00|58.57|58.41|57.76|57.6|58.69|58.53|57.29|57.13|1218
1584647100000|2020-03-19 19:45:00|57.74|57.58|59.39|59.23|59.39|59.23|57.52|57.36|1262
1584647400000|2020-03-19 19:50:00|59.43|59.27|60.9|60.74|61.94|61.69|59.43|59.27|2303
1584647700000|2020-03-19 19:55:00|60.93|60.77|62.1|61.94|62.24|62.06|60.08|59.85|1616
1584648000000|2020-03-19 20:00:00|62.12|61.96|62.4|62.24|62.98|62.8|60.89|60.73|1853
1584648300000|2020-03-19 20:05:00|62.38|62.22|64.75|64.59|64.87|64.71|62.02|61.84|1965
1584648600000|2020-03-19 20:10:00|64.77|64.61|65.54|65.38|65.66|65.5|63.2|62.94|3452
1584649800000|2020-03-19 20:30:00|66.31|66.15|66.82|66.66|67|66.84|65.88|65.66|801
1584650100000|2020-03-19 20:35:00|66.89|66.64|66.73|66.57|66.95|66.77|66.64|66.39|665
1584650400000|2020-03-19 20:40:00|66.75|66.5|67.73|67.48|67.87|67.65|66.7|66.5|392
1584650700000|2020-03-19 20:45:00|67.66|67.5|67.37|67.07|67.91|67.75|67.3|67.04|168
1584651000000|2020-03-19 20:50:00|67.35|67.05|67.81|67.65|67.84|67.68|67.15|66.9|150
1584651300000|2020-03-19 20:55:00|67.82|67.66|67.37|67.21|67.87|67.71|67.08|66.84|349
1584655200000|2020-03-19 22:00:00|67.21|67.05|67.47|67.17|68|67.75|65.34|65.04|133
1584655500000|2020-03-19 22:05:00|67.42|67.12|67.79|67.49|67.79|67.49|66.83|66.64|53
1584655800000|2020-03-19 22:10:00|67.77|67.47|67.41|67.11|67.86|67.65|67.06|66.81|30
1584656100000|2020-03-19 22:15:00|67.28|66.98|67.52|67.36|67.61|67.38|67.11|66.93|26
1584656400000|2020-03-19 22:20:00|67.47|67.31|67.46|67.16|67.47|67.31|67.15|66.9|19
1584656700000|2020-03-19 22:25:00|67.48|67.18|67.5|67.34|67.62|67.39|67.4|67.15|30
1584657000000|2020-03-19 22:30:00|67.48|67.32|67.99|67.74|68.13|67.97|67.48|67.32|102
1584657300000|2020-03-19 22:35:00|67.97|67.81|67.92|67.76|68.04|67.84|67.92|67.67|19
1584657600000|2020-03-19 22:40:00|67.99|67.74|67.91|67.66|68|67.81|67.76|67.6|75
1584657900000|2020-03-19 22:45:00|67.82|67.64|67.46|67.16|67.89|67.66|67.38|67.14|29
1584658200000|2020-03-19 22:50:00|67.42|67.17|67.44|67.19|67.45|67.27|67.22|67.06|16
1584658500000|2020-03-19 22:55:00|67.45|67.2|67.79|67.49|67.85|67.69|67.45|67.2|37
1584658800000|2020-03-19 23:00:00|67.81|67.51|67.92|67.67|67.95|67.79|67.64|67.39|39
1584659100000|2020-03-19 23:05:00|67.9|67.65|67.95|67.7|67.95|67.78|67.83|67.65|10
1584659400000|2020-03-19 23:10:00|67.92|67.76|68.08|67.83|68.08|67.88|67.88|67.67|55
1584659700000|2020-03-19 23:15:00|68.05|67.89|67.64|67.48|68.08|67.9|67.59|67.34|29
1584660000000|2020-03-19 23:20:00|67.8|67.55|66.85|66.69|67.8|67.56|66.85|66.69|120
1584660300000|2020-03-19 23:25:00|66.86|66.7|67.38|67.08|67.45|67.27|66.85|66.69|38
1584660600000|2020-03-19 23:30:00|67.33|67.04|67.31|67.06|67.39|67.18|67.07|66.86|3
1584660900000|2020-03-19 23:35:00|67.36|67.2|67.25|67|67.6|67.37|67.19|67|48
1584661200000|2020-03-19 23:40:00|67.23|67.07|67.44|67.19|67.46|67.27|67.13|66.91|59
1584661500000|2020-03-19 23:45:00|67.42|67.26|67.35|67.1|67.58|67.36|67.15|66.99|51
1584661800000|2020-03-19 23:50:00|67.37|67.12|67.04|66.79|67.37|67.12|66.77|66.61|54
1584662100000|2020-03-19 23:55:00|66.95|66.75|66.98|66.82|67.19|66.92|66.66|66.48|40
1584662400000|2020-03-20 00:00:00|67.04|66.79|66.89|66.59|67.38|67.13|66.72|66.47|30
1584662700000|2020-03-20 00:05:00|66.75|66.61|66.96|66.66|67.08|66.83|66.75|66.57|28
1584663000000|2020-03-20 00:10:00|66.98|66.68|66.78|66.62|67.49|67.24|66.72|66.51|24
1584663300000|2020-03-20 00:15:00|66.81|66.65|66.49|66.33|66.99|66.81|66.37|66.12|55
1584663600000|2020-03-20 00:20:00|66.67|66.42|65.78|65.53|66.67|66.42|65.75|65.5|64
1584663900000|2020-03-20 00:25:00|65.75|65.5|66.14|65.89|66.16|65.91|65.71|65.5|17
1584664200000|2020-03-20 00:30:00|66.16|65.91|66.43|66.13|66.43|66.18|65.95|65.7|13
1584664500000|2020-03-20 00:35:00|66.41|66.11|65.85|65.69|66.43|66.13|65.85|65.62|15
1584664800000|2020-03-20 00:40:00|65.84|65.68|66.47|66.22|66.62|66.42|65.74|65.56|22
1584665100000|2020-03-20 00:45:00|66.38|66.24|66.7|66.4|66.83|66.64|66.38|66.24|20
1584665400000|2020-03-20 00:50:00|66.72|66.42|66.72|66.42|66.99|66.79|66.58|66.33|20
1584665700000|2020-03-20 00:55:00|66.74|66.47|66.7|66.45|67.17|66.94|66.36|66.2|53
1584666000000|2020-03-20 01:00:00|66.83|66.53|65.86|65.61|67.06|66.86|65.62|65.42|241
1584666300000|2020-03-20 01:05:00|65.77|65.56|65.49|65.24|65.86|65.56|65.33|65.15|40
1584666600000|2020-03-20 01:10:00|65.47|65.31|65.64|65.39|65.68|65.48|65.33|65.03|66
1584666900000|2020-03-20 01:15:00|65.53|65.37|65.67|65.42|65.68|65.52|65.37|65.07|49
1584667200000|2020-03-20 01:20:00|65.66|65.41|64.94|64.69|65.66|65.41|64.86|64.68|141
1584667500000|2020-03-20 01:25:00|64.91|64.75|65.02|64.86|65.09|64.9|64.68|64.5|135
1584667800000|2020-03-20 01:30:00|65|64.84|65.6|65.35|65.6|65.35|65|64.84|53
1584668100000|2020-03-20 01:35:00|65.55|65.3|66.04|65.79|66.04|65.79|65.44|65.14|44
1584668400000|2020-03-20 01:40:00|66.08|65.78|66.55|66.3|66.68|66.39|65.9|65.72|52
1584668700000|2020-03-20 01:45:00|66.62|66.32|66.5|66.25|66.95|66.74|66.38|66.21|63
1584669000000|2020-03-20 01:50:00|66.48|66.23|66.26|66.01|66.5|66.25|66.11|65.88|40
1584669300000|2020-03-20 01:55:00|66.24|66.08|65.77|65.61|66.5|66.27|65.68|65.52|50
1584669600000|2020-03-20 02:00:00|65.79|65.52|66.24|65.99|66.24|65.99|65.77|65.51|45
1584669900000|2020-03-20 02:05:00|66.19|65.94|65.9|65.74|66.3|66.14|65.9|65.6|14
1584670200000|2020-03-20 02:10:00|65.89|65.73|65.46|65.3|65.92|65.73|65.43|65.2|52
1584670500000|2020-03-20 02:15:00|65.43|65.27|65.37|65.12|65.66|65.41|65.21|65.05|46
1584670800000|2020-03-20 02:20:00|65.3|65.14|65.54|65.29|65.82|65.66|65.11|64.81|69
1584671100000|2020-03-20 02:25:00|65.47|65.22|65.84|65.59|65.96|65.71|65.4|65.1|23
1584671400000|2020-03-20 02:30:00|65.79|65.54|65.55|65.39|66.03|65.87|65.46|65.16|30
1584671700000|2020-03-20 02:35:00|65.62|65.37|65.57|65.27|65.62|65.37|65.24|65.07|28
1584672000000|2020-03-20 02:40:00|65.59|65.29|65.61|65.36|65.77|65.52|65.32|65.07|39
1584672300000|2020-03-20 02:45:00|65.58|65.33|65.79|65.54|65.79|65.56|65.37|65.21|23
1584672600000|2020-03-20 02:50:00|65.78|65.53|65.72|65.56|66.01|65.85|65.59|65.32|53
1584672900000|2020-03-20 02:55:00|65.7|65.54|65.8|65.55|65.87|65.67|65.53|65.35|104
1584673200000|2020-03-20 03:00:00|65.73|65.57|66.14|65.89|66.14|65.91|65.72|65.54|50
1584673500000|2020-03-20 03:05:00|66.13|65.88|65.96|65.71|66.31|66.06|65.93|65.69|44
1584673800000|2020-03-20 03:10:00|65.89|65.64|65.88|65.63|66.14|65.92|65.71|65.48|21
1584674100000|2020-03-20 03:15:00|65.89|65.59|65.57|65.32|65.89|65.63|65.42|65.22|53
1584674400000|2020-03-20 03:20:00|65.6|65.35|65.93|65.68|65.99|65.81|65.57|65.28|30
1584674700000|2020-03-20 03:25:00|65.91|65.75|65.63|65.38|65.93|65.75|65.58|65.35|15
1584675000000|2020-03-20 03:30:00|65.65|65.4|65.83|65.58|65.83|65.62|65.58|65.35|38
1584675300000|2020-03-20 03:35:00|65.76|65.6|65.61|65.45|65.78|65.6|65.54|65.38|25
1584675600000|2020-03-20 03:40:00|65.63|65.38|65.3|65.14|65.63|65.45|65.28|65.12|29
1584675900000|2020-03-20 03:45:00|65.28|65.12|65.3|65.05|65.3|65.12|65.21|65|14
1584676200000|2020-03-20 03:50:00|65.27|65.11|65.19|65.03|65.34|65.16|65.08|64.85|42
1584676500000|2020-03-20 03:55:00|65.21|65.05|65.11|64.86|65.21|65.05|64.97|64.81|18
1584676800000|2020-03-20 04:00:00|65.09|64.93|64.99|64.83|65.11|64.93|64.99|64.81|11
1584677100000|2020-03-20 04:05:00|64.96|64.74|64.98|64.82|65.15|64.99|64.87|64.7|27
1584677400000|2020-03-20 04:10:00|64.95|64.79|64.81|64.65|65.05|64.87|64.77|64.61|21
1584677700000|2020-03-20 04:15:00|64.79|64.63|64.41|64.25|64.81|64.63|64.41|64.25|66
1584678000000|2020-03-20 04:20:00|64.39|64.23|63.36|63.2|64.39|64.23|63.36|63.2|86
1584678300000|2020-03-20 04:25:00|63.45|63.22|62.96|62.8|63.45|63.22|62.89|62.73|116
1584678600000|2020-03-20 04:30:00|62.89|62.71|63.03|62.78|63.33|63.1|62.69|62.44|60
1584678900000|2020-03-20 04:35:00|63.01|62.76|62.64|62.48|63.01|62.83|62.46|62.23|41
1584679200000|2020-03-20 04:40:00|62.63|62.47|62.79|62.54|63.02|62.86|62.63|62.47|25
1584679500000|2020-03-20 04:45:00|62.77|62.61|63.09|62.93|63.2|62.95|62.77|62.6|34
1584679800000|2020-03-20 04:50:00|63.11|62.95|63.04|62.79|63.29|63.04|62.96|62.7|32
1584680100000|2020-03-20 04:55:00|63.02|62.86|62.93|62.68|63.09|62.86|62.67|62.44|43
1584680400000|2020-03-20 05:00:00|62.87|62.71|62.74|62.49|63|62.75|62.74|62.49|29
1584680700000|2020-03-20 05:05:00|62.79|62.54|62.81|62.56|63.15|62.92|62.75|62.54|64
1584681000000|2020-03-20 05:10:00|62.82|62.57|63.01|62.85|63.01|62.85|62.81|62.57|29
1584681300000|2020-03-20 05:15:00|63.08|62.83|62.62|62.46|63.12|62.9|62.62|62.4|70
1584681600000|2020-03-20 05:20:00|62.67|62.51|62.44|62.19|62.69|62.53|62.35|62.19|65
1584681900000|2020-03-20 05:25:00|62.39|62.14|62.42|62.17|62.53|62.35|62.17|61.94|80
1584682200000|2020-03-20 05:30:00|62.41|62.16|62.22|62.06|62.48|62.3|62.12|61.87|13
1584682500000|2020-03-20 05:35:00|62.23|62.07|62.49|62.24|62.49|62.31|62.23|62.04|6
1584682800000|2020-03-20 05:40:00|62.47|62.31|62.51|62.35|62.54|62.37|62.37|62.14|20
1584683100000|2020-03-20 05:45:00|62.49|62.26|62.53|62.28|62.53|62.3|62.36|62.13|5
1584683400000|2020-03-20 05:50:00|62.47|62.31|62.48|62.32|62.75|62.5|62.18|61.93|46
1584683700000|2020-03-20 05:55:00|62.47|62.31|62.42|62.12|62.65|62.47|62.28|62.03|13
1584684000000|2020-03-20 06:00:00|62.32|62.07|61.94|61.78|62.42|62.17|61.89|61.71|19
1584684300000|2020-03-20 06:05:00|61.93|61.77|61.91|61.66|61.97|61.81|61.84|61.66|33
1584684600000|2020-03-20 06:10:00|61.88|61.63|61.18|61.02|61.9|61.72|61.18|61.02|30
1584684900000|2020-03-20 06:15:00|61.19|60.89|60.98|60.73|61.19|61|60.71|60.46|84
1584685200000|2020-03-20 06:20:00|61|60.75|60.81|60.65|61.01|60.85|60.72|60.56|49
1584685500000|2020-03-20 06:25:00|60.82|60.66|60.4|60.15|60.95|60.72|60.31|60.15|25
1584685800000|2020-03-20 06:30:00|60.45|60.16|60.83|60.58|60.9|60.73|60.31|60.15|35
1584686100000|2020-03-20 06:35:00|60.87|60.57|60.12|59.96|60.88|60.58|60.12|59.96|9
1584686400000|2020-03-20 06:40:00|60.18|59.93|59.88|59.63|60.3|60|59.82|59.62|14
1584686700000|2020-03-20 06:45:00|59.86|59.61|59.46|59.3|59.87|59.62|59.41|59.23|21
1584687000000|2020-03-20 06:50:00|59.45|59.29|59.59|59.34|59.61|59.4|59.35|59.12|10
1584687300000|2020-03-20 06:55:00|59.6|59.35|59.29|59.04|59.6|59.35|59.29|59.04|30
1584687600000|2020-03-20 07:00:00|59.21|59.05|59.93|59.77|60.02|59.77|59.1|58.85|38
1584687900000|2020-03-20 07:05:00|59.99|59.74|60.57|60.32|60.85|60.66|59.99|59.74|113
1584688200000|2020-03-20 07:10:00|60.61|60.31|60.02|59.77|60.61|60.32|59.78|59.62|45
1584688500000|2020-03-20 07:15:00|60|59.84|60.14|59.89|60.23|60.03|59.94|59.78|6
1584688800000|2020-03-20 07:20:00|60.15|59.84|59.17|58.92|60.15|59.9|59.17|58.92|36
1584689100000|2020-03-20 07:25:00|59.15|58.9|58.75|58.59|59.15|58.9|58.7|58.46|278
1584689400000|2020-03-20 07:30:00|58.77|58.61|58.92|58.67|59.18|58.93|58.77|58.61|94
1584689700000|2020-03-20 07:35:00|58.99|58.69|58.98|58.73|59.14|58.89|58.91|58.69|102
1584690000000|2020-03-20 07:40:00|58.96|58.8|58.33|58.17|58.98|58.8|58.31|58.12|139
1584690300000|2020-03-20 07:45:00|58.32|58.16|58.5|58.25|58.51|58.26|58.22|58.04|84
1584690600000|2020-03-20 07:50:00|58.51|58.26|58.44|58.28|58.54|58.35|58.33|58.15|45
1584690900000|2020-03-20 07:55:00|58.46|58.21|58.21|57.96|58.46|58.28|58.19|57.96|41
1584691200000|2020-03-20 08:00:00|58.15|57.99|57.46|57.16|58.26|58.08|57.25|57.01|312
1584691500000|2020-03-20 08:05:00|57.51|57.21|56.9|56.6|57.6|57.3|56.61|56.4|174
1584691800000|2020-03-20 08:10:00|56.89|56.64|56|55.75|57.03|56.87|56|55.75|125
1584692100000|2020-03-20 08:15:00|55.98|55.82|56.89|56.64|57.13|56.89|55.91|55.75|146
1584692400000|2020-03-20 08:20:00|56.84|56.59|56.96|56.8|57.13|56.86|56.4|56.15|204
1584692700000|2020-03-20 08:25:00|56.94|56.78|57.18|56.93|57.18|56.94|56.52|56.32|136
1584693000000|2020-03-20 08:30:00|57.22|56.92|57.47|57.17|58.08|57.83|57.22|56.92|104
1584693300000|2020-03-20 08:35:00|57.42|57.12|57.52|57.27|57.7|57.45|57.19|56.94|39
1584693600000|2020-03-20 08:40:00|57.5|57.34|58.15|57.9|58.25|58.05|57.49|57.19|114
1584693900000|2020-03-20 08:45:00|58.17|58.01|57.54|57.29|58.33|58.08|57.47|57.22|66
1584694200000|2020-03-20 08:50:00|57.72|57.47|57.61|57.36|57.85|57.55|57.16|56.91|112
1584694500000|2020-03-20 08:55:00|57.62|57.37|57.26|57.01|57.71|57.55|56.82|56.66|73
1584694800000|2020-03-20 09:00:00|57.25|57|57.28|57.03|57.38|57.14|56.88|56.65|70
1584695100000|2020-03-20 09:05:00|57.21|57.05|57.31|57.06|57.5|57.34|56.88|56.68|69
1584695400000|2020-03-20 09:10:00|57.33|57.08|57.11|56.86|57.53|57.28|56.93|56.71|54
1584695700000|2020-03-20 09:15:00|57.13|56.88|56.72|56.47|57.13|56.9|56.65|56.47|95
1584696000000|2020-03-20 09:20:00|56.73|56.48|57.17|56.92|57.17|56.92|56.51|56.32|85
1584696300000|2020-03-20 09:25:00|57.15|56.99|56.98|56.73|57.22|57.06|56.83|56.62|28
1584696600000|2020-03-20 09:30:00|57|56.75|57.05|56.89|57.14|56.91|56.96|56.73|19
1584696900000|2020-03-20 09:35:00|57.07|56.91|57.18|56.93|57.42|57.2|57|56.78|102
1584697200000|2020-03-20 09:40:00|57.15|56.9|56.94|56.78|57.17|56.94|56.79|56.61|29
1584697500000|2020-03-20 09:45:00|56.91|56.66|57.02|56.72|57.12|56.96|56.59|56.38|71
1584697800000|2020-03-20 09:50:00|57|56.7|56.55|56.3|57.02|56.72|56.33|56.14|45
1584698100000|2020-03-20 09:55:00|56.53|56.37|56.68|56.52|56.8|56.55|56.36|56.13|34
1584698400000|2020-03-20 10:00:00|56.71|56.55|56.51|56.35|56.96|56.75|56.41|56.19|52
1584698700000|2020-03-20 10:05:00|56.57|56.32|56.38|56.13|56.71|56.46|56.38|56.13|12
1584699000000|2020-03-20 10:10:00|56.31|56.06|56.63|56.47|56.72|56.52|56.27|56.06|97
1584699300000|2020-03-20 10:15:00|56.62|56.46|56.99|56.83|57.12|56.89|56.62|56.4|23
1584699600000|2020-03-20 10:20:00|57.06|56.81|57.19|56.94|57.6|57.35|56.95|56.72|51
1584699900000|2020-03-20 10:25:00|57.21|56.96|57.67|57.51|57.69|57.53|57.2|56.96|28
1584700200000|2020-03-20 10:30:00|57.68|57.52|57.98|57.82|58.15|57.99|57.67|57.51|125
1584700500000|2020-03-20 10:35:00|58|57.75|57.74|57.49|58.13|57.96|57.65|57.45|33
1584700800000|2020-03-20 10:40:00|57.72|57.47|58.15|57.9|58.15|57.95|57.72|57.47|6
1584701100000|2020-03-20 10:45:00|58.19|57.94|58.16|58|58.39|58.2|58.08|57.89|87
1584701400000|2020-03-20 10:50:00|58.19|57.94|58.13|57.88|58.22|58.04|57.8|57.62|106
1584701700000|2020-03-20 10:55:00|58.07|57.91|57.97|57.81|58.33|58.15|57.87|57.66|29
1584702000000|2020-03-20 11:00:00|58.08|57.92|58.83|58.58|58.88|58.71|58.06|57.88|245
1584702300000|2020-03-20 11:05:00|58.81|58.65|59.02|58.86|59.28|59.12|58.81|58.63|217
1584702600000|2020-03-20 11:10:00|59.01|58.85|59.17|58.92|59.33|59.14|58.92|58.74|114
1584702900000|2020-03-20 11:15:00|59.22|58.97|59.76|59.51|59.84|59.59|59.14|58.97|131
1584703200000|2020-03-20 11:20:00|59.74|59.58|60.73|60.57|60.84|60.65|59.74|59.58|162
1584703500000|2020-03-20 11:25:00|60.75|60.5|60.15|59.9|60.77|60.59|59.96|59.78|137
1584703800000|2020-03-20 11:30:00|60.08|59.92|59.04|58.88|60.08|59.92|59.02|58.84|171
1584704100000|2020-03-20 11:35:00|59.03|58.87|59.75|59.5|60.22|60|59.03|58.87|206
1584704400000|2020-03-20 11:40:00|59.72|59.47|60.04|59.88|60.16|60|59.64|59.41|78
1584704700000|2020-03-20 11:45:00|60.1|59.85|59.97|59.81|60.13|59.97|59.67|59.51|106
1584705000000|2020-03-20 11:50:00|59.9|59.74|59.69|59.44|60.11|59.95|59.44|59.25|133
1584705300000|2020-03-20 11:55:00|59.54|59.38|59.53|59.37|59.83|59.64|59.4|59.24|79
1584705600000|2020-03-20 12:00:00|59.55|59.3|59.42|59.26|59.64|59.48|59.25|59.05|52
1584705900000|2020-03-20 12:05:00|59.44|59.28|59.09|58.93|59.51|59.35|58.86|58.7|315
1584706200000|2020-03-20 12:10:00|59.11|58.86|59.57|59.41|59.87|59.65|58.96|58.77|122
1584706500000|2020-03-20 12:15:00|59.58|59.42|60.3|60.14|60.41|60.25|59.58|59.42|188
1584706800000|2020-03-20 12:20:00|60.32|60.07|60.12|59.96|60.4|60.24|59.82|59.66|256
1584707100000|2020-03-20 12:25:00|60.14|59.98|60.99|60.83|60.99|60.83|60.07|59.91|214
1584707400000|2020-03-20 12:30:00|60.95|60.79|60.69|60.53|61.29|61.11|60.69|60.53|274
1584707700000|2020-03-20 12:35:00|60.65|60.49|60.75|60.59|60.87|60.71|60.53|60.36|66
1584708000000|2020-03-20 12:40:00|60.77|60.61|60.83|60.67|61.09|60.93|60.58|60.42|85
1584708300000|2020-03-20 12:45:00|60.92|60.76|61.27|61.11|61.36|61.2|60.61|60.43|84
1584708600000|2020-03-20 12:50:00|61.29|61.13|61.6|61.44|61.8|61.64|61.27|61.11|210
1584708900000|2020-03-20 12:55:00|61.65|61.49|61.9|61.74|61.97|61.81|61.53|61.37|185
1584709200000|2020-03-20 13:00:00|61.92|61.76|60.5|60.34|62.01|61.85|60.46|60.3|370
1584709500000|2020-03-20 13:05:00|60.48|60.32|60.16|60|60.6|60.44|60.11|59.95|285
1584709800000|2020-03-20 13:10:00|60.18|60.02|60.4|60.24|61.21|61.03|60.18|60.02|158
1584710100000|2020-03-20 13:15:00|60.44|60.28|61.11|60.95|61.71|61.55|60.44|60.28|236
1584710400000|2020-03-20 13:20:00|61.07|60.91|60.36|60.2|61.09|60.93|60.21|60.05|273
1584710700000|2020-03-20 13:25:00|60.38|60.22|59.29|59.13|60.56|60.4|59.14|58.98|527
1584711000000|2020-03-20 13:30:00|59.33|59.17|59.24|59.08|59.71|59.55|58.79|58.63|1351
1584711300000|2020-03-20 13:35:00|59.26|59.1|60.54|60.38|60.58|60.42|58.74|58.58|1436
1584711600000|2020-03-20 13:40:00|60.49|60.33|62.3|62.14|62.7|62.54|60.42|60.26|1252
1584711900000|2020-03-20 13:45:00|62.28|62.12|62.05|61.89|62.97|62.81|61.54|61.38|1160
1584712200000|2020-03-20 13:50:00|62.08|61.92|61.15|60.99|62.34|62.18|60.87|60.71|1232
1584712500000|2020-03-20 13:55:00|61.12|60.96|59.96|59.8|61.22|61.06|59.96|59.8|1008
1584712800000|2020-03-20 14:00:00|59.98|59.82|59.11|58.95|60.1|59.94|58.94|58.78|1140
1584713100000|2020-03-20 14:05:00|59.06|58.9|59.11|58.95|59.64|59.48|58.82|58.66|944
1584713400000|2020-03-20 14:10:00|59.12|58.96|58.73|58.57|59.27|59.11|58.46|58.3|997
1584713700000|2020-03-20 14:15:00|58.71|58.55|57.35|57.19|58.71|58.55|57.26|57.1|915
1584714000000|2020-03-20 14:20:00|57.37|57.21|55.72|55.56|57.65|57.49|55.72|55.56|1145
1584714300000|2020-03-20 14:25:00|55.68|55.52|55.43|55.27|55.81|55.65|54.88|54.72|1013
1584714600000|2020-03-20 14:30:00|55.41|55.25|54.22|54.06|55.74|55.58|53.95|53.79|854
1584714900000|2020-03-20 14:35:00|54.21|54.05|54.42|54.26|55.01|54.85|54.16|54|985
1584715200000|2020-03-20 14:40:00|54.35|54.19|54.64|54.48|55.23|55.07|53.73|53.55|1215
1584715500000|2020-03-20 14:45:00|54.66|54.5|54.49|54.33|55.11|54.95|54.39|54.23|924
1584715800000|2020-03-20 14:50:00|54.51|54.35|54.04|53.88|54.58|54.42|53.87|53.71|512
1584716100000|2020-03-20 14:55:00|54.06|53.9|52.87|52.71|54.21|54.05|52.77|52.61|1158
1584716400000|2020-03-20 15:00:00|52.88|52.72|53.74|53.58|53.79|53.63|52.51|52.35|739
1584716700000|2020-03-20 15:05:00|53.72|53.56|53.33|53.17|54.24|54.08|53.26|53.1|1073
1584717000000|2020-03-20 15:10:00|53.32|53.16|54.15|53.99|54.17|54.01|52.84|52.68|1126
1584717300000|2020-03-20 15:15:00|54.2|54.04|55.68|55.52|55.68|55.52|53.85|53.69|1639
1584717600000|2020-03-20 15:20:00|55.69|55.53|58.89|58.73|58.9|58.74|55.6|55.44|1764
1584717900000|2020-03-20 15:25:00|58.94|58.78|57.55|57.39|59.91|59.75|56.75|56.59|1849
1584718200000|2020-03-20 15:30:00|57.6|57.44|57.79|57.63|58.34|58.18|57.51|57.35|1157
1584718500000|2020-03-20 15:35:00|57.83|57.67|57.29|57.13|58.09|57.93|56.42|56.25|1007
1584718800000|2020-03-20 15:40:00|57.31|57.15|57.79|57.63|58.07|57.84|56.68|56.52|964
1584719100000|2020-03-20 15:45:00|57.82|57.66|57.6|57.44|58.28|58.12|57.3|57.14|602
1584719400000|2020-03-20 15:50:00|57.62|57.37|58.14|57.98|58.14|57.98|56.97|56.81|1058
1584719700000|2020-03-20 15:55:00|58.19|58.03|57.8|57.64|58.27|58.04|57.31|57.13|1428
1584720000000|2020-03-20 16:00:00|57.82|57.66|58.79|58.63|58.86|58.65|57.51|57.35|472
1584720300000|2020-03-20 16:05:00|58.82|58.66|60.54|60.38|60.77|60.61|58.82|58.66|870
1584720600000|2020-03-20 16:10:00|60.56|60.31|59.27|59.11|60.56|60.33|58.75|58.57|796
1584720900000|2020-03-20 16:15:00|59.25|59.09|60.21|60.05|60.28|60.12|58.97|58.81|642
1584721200000|2020-03-20 16:20:00|60.28|60.12|59.97|59.81|60.71|60.55|59.6|59.42|834
1584721500000|2020-03-20 16:25:00|59.95|59.79|60.55|60.39|61.1|60.94|59.85|59.69|833
1584721800000|2020-03-20 16:30:00|60.53|60.37|59.11|58.95|60.99|60.76|59.07|58.91|888
1584722100000|2020-03-20 16:35:00|59.12|58.96|59.23|59.07|59.55|59.39|59.04|58.88|562
1584722400000|2020-03-20 16:40:00|59.21|59.05|58.75|58.59|59.61|59.45|58.46|58.28|640
1584722700000|2020-03-20 16:45:00|58.73|58.57|57.76|57.6|58.76|58.6|57.42|57.26|1805
1584723000000|2020-03-20 16:50:00|57.78|57.62|56.69|56.53|57.78|57.62|56.45|56.29|859
1584723300000|2020-03-20 16:55:00|56.72|56.56|57.57|57.41|57.66|57.5|56.25|56.09|549
1584723600000|2020-03-20 17:00:00|57.62|57.46|57.16|57|58.06|57.9|56.64|56.48|715
1584723900000|2020-03-20 17:05:00|57.15|56.99|56.82|56.66|57.27|57.11|56.69|56.53|461
1584724200000|2020-03-20 17:10:00|56.77|56.61|56.97|56.81|57.14|56.98|56.39|56.23|650
1584724500000|2020-03-20 17:15:00|56.92|56.76|56.72|56.56|57.2|57.04|56.49|56.32|502
1584724800000|2020-03-20 17:20:00|56.71|56.55|57.54|57.38|57.54|57.38|56.53|56.37|442
1584725100000|2020-03-20 17:25:00|57.52|57.36|57.49|57.33|58.07|57.91|57.36|57.2|556
1584725400000|2020-03-20 17:30:00|57.47|57.31|56.96|56.8|57.49|57.33|56.81|56.63|500
1584725700000|2020-03-20 17:35:00|56.95|56.79|56.76|56.6|57.56|57.4|56.67|56.51|410
1584726000000|2020-03-20 17:40:00|56.84|56.68|56.97|56.81|57.21|57.05|56.78|56.62|454
1584726300000|2020-03-20 17:45:00|56.98|56.82|57.7|57.54|57.7|57.54|56.68|56.52|311
1584726600000|2020-03-20 17:50:00|57.72|57.56|57.61|57.45|57.77|57.61|57.21|57.02|237
1584726900000|2020-03-20 17:55:00|57.59|57.43|57.08|56.92|57.73|57.57|57.08|56.92|246
1584727200000|2020-03-20 18:00:00|57.12|56.96|57.28|57.12|57.49|57.31|56.93|56.77|313
1584727500000|2020-03-20 18:05:00|57.32|57.16|56.63|56.47|57.33|57.17|56.43|56.27|437
1584727800000|2020-03-20 18:10:00|56.58|56.42|57.45|57.29|57.45|57.29|56.57|56.41|322
1584728100000|2020-03-20 18:15:00|57.48|57.32|57.74|57.58|58.01|57.85|57.25|57.09|587
1584728400000|2020-03-20 18:20:00|57.76|57.6|58.3|58.14|58.44|58.28|57.29|57.13|354
1584728700000|2020-03-20 18:25:00|58.31|58.15|58.53|58.37|59.13|58.97|57.96|57.8|786
1584729000000|2020-03-20 18:30:00|58.51|58.35|58.87|58.71|58.89|58.73|58.04|57.88|520
1584729300000|2020-03-20 18:35:00|58.85|58.69|59.2|59.04|59.84|59.68|58.77|58.61|638
1584729600000|2020-03-20 18:40:00|59.24|59.08|59.03|58.87|59.74|59.58|58.71|58.55|516
1584729900000|2020-03-20 18:45:00|58.98|58.82|58.43|58.27|58.98|58.82|58.24|58.08|1108
1584730200000|2020-03-20 18:50:00|58.4|58.24|59.45|59.29|59.58|59.42|58.1|57.94|705
1584730500000|2020-03-20 18:55:00|59.47|59.31|59.25|59.09|60.57|60.41|59.22|59.06|1045
1584730800000|2020-03-20 19:00:00|59.27|59.11|59.62|59.46|59.87|59.71|58.68|58.52|1845
1584731100000|2020-03-20 19:05:00|59.63|59.47|59.55|59.39|59.99|59.83|59.12|58.96|590
1584731400000|2020-03-20 19:10:00|59.53|59.37|59.13|58.97|59.82|59.66|58.76|58.6|630
1584731700000|2020-03-20 19:15:00|59.16|59|60.29|60.13|60.31|60.15|58.87|58.71|773
1584732000000|2020-03-20 19:20:00|60.31|60.15|59.73|59.57|60.31|60.15|59.24|59.08|812
1584732300000|2020-03-20 19:25:00|59.7|59.54|57.88|57.72|59.8|59.64|57.7|57.54|1076
1584732600000|2020-03-20 19:30:00|57.85|57.69|58.51|58.35|58.98|58.82|57.57|57.41|936
1584732900000|2020-03-20 19:35:00|58.53|58.37|59.64|59.48|59.89|59.73|58.49|58.33|695
1584733200000|2020-03-20 19:40:00|59.66|59.5|60.06|59.9|60.06|59.9|58.92|58.76|6998
1584733500000|2020-03-20 19:45:00|60.04|59.88|61.26|61.1|61.28|61.12|59.9|59.74|888
1584733800000|2020-03-20 19:50:00|61.28|61.12|61.08|60.92|62|61.84|60.53|60.37|1489
1584734100000|2020-03-20 19:55:00|61.19|61.03|60.47|60.31|61.73|61.57|60.02|59.86|1690
1584734400000|2020-03-20 20:00:00|60.44|60.28|61.66|61.5|61.88|61.72|60.4|60.24|1053
1584734700000|2020-03-20 20:05:00|61.63|61.47|60.98|60.82|61.97|61.81|60.59|60.43|1451
1584735000000|2020-03-20 20:10:00|61.01|60.85|60.93|60.77|61.94|61.78|60.93|60.77|1984
1584736200000|2020-03-20 20:30:00|61.06|60.9|61.23|61.07|61.38|61.22|61.04|60.88|836
1584736500000|2020-03-20 20:35:00|61.22|61.06|61.28|61.12|61.34|61.18|61.08|60.91|252
1584736800000|2020-03-20 20:40:00|61.3|61.14|61.34|61.18|61.34|61.18|61.23|61.07|538
1584737100000|2020-03-20 20:45:00|61.32|61.16|61.42|61.17|61.43|61.27|61.3|61.14|39
1584737400000|2020-03-20 20:50:00|61.4|61.24|61.41|61.25|61.45|61.27|61.16|61|122
1584737700000|2020-03-20 20:55:00|61.43|61.27|61.32|61.02|61.56|61.4|61.08|60.85|220
1584914400000|2020-03-22 22:00:00|65.63|65.38|67.38|67.22|67.46|67.22|64.58|64.28|334
1584914700000|2020-03-22 22:05:00|67.4|67.24|67.9|67.65|67.9|67.67|66.97|66.72|86
1584915000000|2020-03-22 22:10:00|67.88|67.63|70.26|70.01|70.65|70.35|67.88|67.63|268
1584915300000|2020-03-22 22:15:00|70.28|70.03|68.39|68.09|70.4|70.15|68.23|67.93|108
1584915600000|2020-03-22 22:20:00|68.31|68.06|68.09|67.84|68.42|68.19|67.81|67.58|103
1584915900000|2020-03-22 22:25:00|68.08|67.83|69.13|68.83|69.29|69.13|68.07|67.83|102
1584916200000|2020-03-22 22:30:00|69.11|68.81|68.59|68.34|69.31|69.12|68.35|68.12|53
1584916500000|2020-03-22 22:35:00|68.61|68.36|68.59|68.34|68.79|68.52|68.47|68.22|10
1584916800000|2020-03-22 22:40:00|68.6|68.35|68.21|67.96|68.6|68.42|68.06|67.89|55
1584917100000|2020-03-22 22:45:00|68.2|67.95|68.03|67.73|68.32|68.02|68.03|67.73|21
1584917400000|2020-03-22 22:50:00|68.05|67.75|68.22|67.97|68.22|67.97|67.81|67.58|13
1584917700000|2020-03-22 22:55:00|68.14|67.98|68.31|68.06|68.39|68.18|68.12|67.87|33
1584918000000|2020-03-22 23:00:00|68.4|68.15|68.29|68.13|68.4|68.2|68.23|68.06|11
1584918300000|2020-03-22 23:05:00|68.35|68.19|68.47|68.17|68.55|68.3|68.33|68.1|18
1584918600000|2020-03-22 23:10:00|68.48|68.23|68.37|68.12|68.62|68.44|68.28|68.1|26
1584918900000|2020-03-22 23:15:00|68.29|68.13|68.47|68.22|68.55|68.34|68.29|68.1|17
1584919200000|2020-03-22 23:20:00|68.44|68.28|68.61|68.45|68.68|68.45|68.34|68.18|41
1584919500000|2020-03-22 23:25:00|68.59|68.43|68.9|68.74|68.9|68.74|68.49|68.3|59
1584919800000|2020-03-22 23:30:00|68.88|68.72|68.65|68.49|69.14|68.85|68.56|68.31|48
1584920100000|2020-03-22 23:35:00|68.63|68.47|67.17|66.92|68.63|68.47|66.83|66.62|158
1584920400000|2020-03-22 23:40:00|67.19|66.94|66.45|66.15|67.21|66.96|64.82|64.53|201
1584920700000|2020-03-22 23:45:00|66.46|66.16|66.4|66.1|67.12|66.87|66.17|65.87|102
1584921000000|2020-03-22 23:50:00|66.36|66.06|66.28|65.98|66.79|66.62|65.65|65.42|119
1584921300000|2020-03-22 23:55:00|66.3|66|67.29|67.13|67.32|67.13|65.55|65.37|172
1584921600000|2020-03-23 00:00:00|67.31|67.15|67.08|66.83|67.33|67.15|66.69|66.4|184
1584921900000|2020-03-23 00:05:00|66.83|66.67|66.98|66.73|67.4|67.17|66.68|66.43|125
1584922200000|2020-03-23 00:10:00|66.91|66.75|67.32|67.02|67.33|67.08|66.74|66.44|50
1584922500000|2020-03-23 00:15:00|67.33|67.03|68.68|68.52|69.25|69.02|66.95|66.66|244
1584922800000|2020-03-23 00:20:00|68.66|68.5|66.83|66.53|68.85|68.55|66.68|66.49|121
1584923100000|2020-03-23 00:25:00|66.81|66.51|67.03|66.73|67.13|66.91|66.67|66.43|53
1584923400000|2020-03-23 00:30:00|67.01|66.71|67.28|66.98|67.62|67.32|66.86|66.7|63
1584923700000|2020-03-23 00:35:00|67.3|67|68.05|67.8|68.46|68.3|67.2|66.95|70
1584924000000|2020-03-23 00:40:00|68.06|67.76|68.09|67.79|68.11|67.81|67.67|67.37|42
1584924300000|2020-03-23 00:45:00|68.11|67.81|67.83|67.58|68.23|68.01|67.73|67.5|13
1584924600000|2020-03-23 00:50:00|67.85|67.6|67.8|67.55|68.03|67.84|67.49|67.33|70
1584924900000|2020-03-23 00:55:00|67.82|67.57|68.95|68.7|68.97|68.72|67.82|67.57|131
1584925200000|2020-03-23 01:00:00|68.93|68.68|69.84|69.59|69.84|69.59|68.86|68.68|298
1584925500000|2020-03-23 01:05:00|69.83|69.58|69.92|69.67|70.28|70.03|69.74|69.58|243
1584925800000|2020-03-23 01:10:00|69.9|69.65|69.45|69.29|69.9|69.65|69.4|69.17|110
1584926100000|2020-03-23 01:15:00|69.51|69.26|69.86|69.61|69.86|69.69|69.26|69.07|97
1584926400000|2020-03-23 01:20:00|69.77|69.65|69.43|69.18|70.07|69.85|69.33|69.14|104
1584926700000|2020-03-23 01:25:00|69.45|69.2|68.96|68.71|69.59|69.34|68.71|68.53|165
1584927000000|2020-03-23 01:30:00|68.94|68.69|68.06|67.9|68.94|68.75|68.04|67.88|144
1584927300000|2020-03-23 01:35:00|68.13|67.88|66.92|66.76|68.15|67.94|66.54|66.32|301
1584927600000|2020-03-23 01:40:00|66.9|66.74|67.69|67.44|67.83|67.53|66.79|66.6|100
1584927900000|2020-03-23 01:45:00|67.54|67.38|67.5|67.34|67.82|67.62|67.49|67.29|105
1584928200000|2020-03-23 01:50:00|67.52|67.36|67.32|67.16|67.72|67.47|67.32|67.16|62
1584928500000|2020-03-23 01:55:00|67.41|67.25|67.09|66.93|67.66|67.5|67.06|66.9|56
1584928800000|2020-03-23 02:00:00|67.19|67.03|67.47|67.22|67.7|67.47|67.18|66.93|60
1584929100000|2020-03-23 02:05:00|67.45|67.2|67.56|67.4|67.79|67.52|67.15|66.96|60
1584929400000|2020-03-23 02:10:00|67.64|67.39|67.3|67.14|67.68|67.5|67.23|67|28
1584929700000|2020-03-23 02:15:00|67.28|67.12|67.61|67.31|67.61|67.31|67.26|67.01|56
1584930000000|2020-03-23 02:20:00|67.56|67.33|68.46|68.21|68.46|68.24|67.56|67.33|50
1584930300000|2020-03-23 02:25:00|68.5|68.25|67.97|67.72|68.5|68.32|67.83|67.6|77
1584930600000|2020-03-23 02:30:00|67.96|67.71|67.58|67.33|68.25|68.02|67.27|67.05|44
1584930900000|2020-03-23 02:35:00|67.57|67.27|67.22|66.97|67.57|67.32|67.01|66.85|42
1584931200000|2020-03-23 02:40:00|67.26|67.01|67.4|67.1|67.48|67.28|67.11|66.86|35
1584931500000|2020-03-23 02:45:00|67.38|67.08|66.91|66.66|67.38|67.08|66.55|66.36|57
1584931800000|2020-03-23 02:50:00|66.88|66.72|67.41|67.16|67.45|67.26|66.83|66.6|19
1584932100000|2020-03-23 02:55:00|67.43|67.18|66.91|66.75|67.43|67.22|66.91|66.75|13
1584932400000|2020-03-23 03:00:00|66.89|66.73|65.47|65.22|66.89|66.73|65.47|65.22|131
1584932700000|2020-03-23 03:05:00|65.53|65.28|66.04|65.79|66.36|66.14|65.5|65.28|62
1584933000000|2020-03-23 03:10:00|66.08|65.83|66.45|66.15|66.61|66.43|66.08|65.83|98
1584933300000|2020-03-23 03:15:00|66.46|66.16|66.18|65.88|66.46|66.16|66.08|65.83|8
1584933600000|2020-03-23 03:20:00|66.16|65.86|65.35|65.1|66.16|65.86|65.27|65.02|54
1584933900000|2020-03-23 03:25:00|65.27|65.11|65.31|65.15|65.47|65.22|65.07|64.86|73
1584934200000|2020-03-23 03:30:00|65.3|65.14|65.29|65.13|65.51|65.35|65.12|64.9|136
1584934500000|2020-03-23 03:35:00|65.37|65.12|65.2|65.04|65.39|65.21|65.02|64.85|61
1584934800000|2020-03-23 03:40:00|65.22|64.97|65.99|65.74|66.06|65.87|65.09|64.93|87
1584935100000|2020-03-23 03:45:00|66|65.75|65.38|65.22|66.04|65.82|65.13|64.97|58
1584935400000|2020-03-23 03:50:00|65.37|65.21|65.25|65.09|65.4|65.21|64.83|64.65|59
1584935700000|2020-03-23 03:55:00|65.31|65.06|65.22|65.06|65.4|65.24|65.15|64.96|26
1584936000000|2020-03-23 04:00:00|65.25|65.09|65.11|64.86|65.45|65.22|64.99|64.83|17
1584936300000|2020-03-23 04:05:00|65.09|64.84|65|64.75|65.11|64.89|64.76|64.54|84
1584936600000|2020-03-23 04:10:00|64.96|64.8|63.83|63.67|64.97|64.8|63.83|63.67|169
1584936900000|2020-03-23 04:15:00|63.81|63.65|63.14|62.89|63.84|63.65|62.64|62.4|162
1584937200000|2020-03-23 04:20:00|63.13|62.88|63.28|63.12|63.62|63.4|63.11|62.88|69
1584937500000|2020-03-23 04:25:00|63.4|63.1|63.75|63.59|64.22|63.95|63.31|63.09|76
1584937800000|2020-03-23 04:30:00|63.73|63.57|64.15|63.85|64.32|64.14|63.66|63.48|81
1584938100000|2020-03-23 04:35:00|64.17|63.87|64.34|64.09|64.37|64.19|64.06|63.85|38
1584938400000|2020-03-23 04:40:00|64.28|64.12|63.99|63.74|64.69|64.51|63.99|63.74|58
1584938700000|2020-03-23 04:45:00|64|63.75|64.27|64.11|64.4|64.15|63.98|63.73|29
1584939000000|2020-03-23 04:50:00|64.26|64.1|63.68|63.52|64.38|64.16|63.58|63.42|25
1584939300000|2020-03-23 04:55:00|63.71|63.55|63.3|63.14|63.92|63.72|63.24|63.02|61
1584939600000|2020-03-23 05:00:00|63.33|63.08|63.59|63.43|63.68|63.52|63.18|63.02|42
1584939900000|2020-03-23 05:05:00|63.66|63.41|64.45|64.2|64.45|64.2|63.59|63.39|59
1584940200000|2020-03-23 05:10:00|64.47|64.22|65.22|65.06|65.37|65.14|64.37|64.19|92
1584940500000|2020-03-23 05:15:00|65.24|65.08|65.81|65.65|65.93|65.7|65.24|65.05|97
1584940800000|2020-03-23 05:20:00|65.87|65.71|65.73|65.43|66.32|66.16|65.68|65.38|105
1584941100000|2020-03-23 05:25:00|65.72|65.42|65.88|65.63|65.99|65.83|65.4|65.15|52
1584941400000|2020-03-23 05:30:00|65.87|65.62|65.12|64.87|65.87|65.62|64.86|64.66|56
1584941700000|2020-03-23 05:35:00|65.1|64.85|65.03|64.78|65.19|65|64.87|64.62|19
1584942000000|2020-03-23 05:40:00|65.04|64.79|64.9|64.74|65.58|65.37|64.8|64.64|51
1584942300000|2020-03-23 05:45:00|64.89|64.73|64.69|64.44|65.32|65.05|64.67|64.42|73
1584942600000|2020-03-23 05:50:00|64.62|64.46|64.68|64.43|64.77|64.47|64.37|64.17|35
1584942900000|2020-03-23 05:55:00|64.72|64.47|63.9|63.65|64.78|64.59|63.82|63.65|80
1584943200000|2020-03-23 06:00:00|63.96|63.71|64.63|64.47|64.79|64.61|63.83|63.64|37
1584943500000|2020-03-23 06:05:00|64.61|64.36|63.95|63.7|64.63|64.38|63.83|63.6|39
1584943800000|2020-03-23 06:10:00|63.92|63.67|63.95|63.7|64.21|63.96|63.68|63.52|40
1584944100000|2020-03-23 06:15:00|63.93|63.65|63.98|63.73|64.2|63.91|63.72|63.49|14
1584944400000|2020-03-23 06:20:00|63.9|63.74|64.07|63.82|64.27|63.97|63.59|63.34|50
1584944700000|2020-03-23 06:25:00|64.11|63.86|64.57|64.32|64.75|64.53|64.11|63.86|19
1584945000000|2020-03-23 06:30:00|64.59|64.34|64.54|64.29|64.72|64.5|64.28|63.98|16
1584945300000|2020-03-23 06:35:00|64.47|64.31|64.31|64.06|64.47|64.31|64.07|63.89|10
1584945600000|2020-03-23 06:40:00|64.32|64.07|64.62|64.37|64.7|64.51|64.25|64.07|18
1584945900000|2020-03-23 06:45:00|64.6|64.35|64.42|64.17|64.62|64.46|64.41|64.15|11
1584946200000|2020-03-23 06:50:00|64.35|64.19|64.34|64.09|64.55|64.32|64.28|64.07|15
1584946500000|2020-03-23 06:55:00|64.31|64.15|64.47|64.22|64.63|64.38|64.31|64.13|27
1584946800000|2020-03-23 07:00:00|64.46|64.21|64.11|63.95|64.52|64.3|63.66|63.42|142
1584947100000|2020-03-23 07:05:00|64.1|63.94|64.48|64.18|64.85|64.68|64.1|63.94|69
1584947400000|2020-03-23 07:10:00|64.41|64.16|64.09|63.84|64.41|64.16|63.93|63.68|49
1584947700000|2020-03-23 07:15:00|64.05|63.79|64.38|64.13|64.56|64.38|63.96|63.74|50
1584948000000|2020-03-23 07:20:00|64.36|64.11|64.91|64.66|64.91|64.66|64.13|63.94|24
1584948300000|2020-03-23 07:25:00|64.87|64.62|64.73|64.48|64.94|64.64|64.54|64.29|22
1584948600000|2020-03-23 07:30:00|64.71|64.46|65.67|65.42|65.79|65.51|64.7|64.45|59
1584948900000|2020-03-23 07:35:00|65.65|65.4|65.44|65.14|65.76|65.54|65.44|65.14|27
1584949200000|2020-03-23 07:40:00|65.46|65.16|66.05|65.75|66.05|65.75|64.96|64.72|63
1584949500000|2020-03-23 07:45:00|66.04|65.74|66.26|66.01|66.44|66.19|65.73|65.5|49
1584949800000|2020-03-23 07:50:00|66.27|66.02|65.94|65.69|66.27|66.02|65.43|65.18|42
1584950100000|2020-03-23 07:55:00|65.92|65.67|65.44|65.14|66.24|65.99|65.39|65.09|30
1584950400000|2020-03-23 08:00:00|65.45|65.2|65.62|65.32|65.62|65.32|64.78|64.48|66
1584950700000|2020-03-23 08:05:00|65.64|65.34|64.85|64.6|65.82|65.52|64.7|64.46|76
1584951000000|2020-03-23 08:10:00|64.83|64.58|65.11|64.86|65.3|65.05|64.66|64.42|53
1584951300000|2020-03-23 08:15:00|65.08|64.92|64.87|64.62|65.75|65.47|64.84|64.54|64
1584951600000|2020-03-23 08:20:00|65.03|64.78|65.99|65.74|65.99|65.81|65.01|64.76|84
1584951900000|2020-03-23 08:25:00|65.92|65.76|65.13|64.83|65.94|65.76|65.1|64.8|38
1584952200000|2020-03-23 08:30:00|65.11|64.81|65.01|64.71|65.37|65.12|64.79|64.6|98
1584952500000|2020-03-23 08:35:00|65|64.7|65.12|64.82|65.23|64.93|64.59|64.34|86
1584952800000|2020-03-23 08:40:00|65.05|64.8|64.86|64.61|65.05|64.83|64.78|64.53|5
1584953100000|2020-03-23 08:45:00|64.77|64.56|64.42|64.12|64.86|64.57|64.01|63.8|103
1584953400000|2020-03-23 08:50:00|64.38|64.13|64.52|64.27|64.6|64.43|64.12|63.86|62
1584953700000|2020-03-23 08:55:00|64.54|64.29|64.75|64.5|64.8|64.5|64.01|63.78|45
1584954000000|2020-03-23 09:00:00|64.76|64.51|63.62|63.37|64.8|64.55|63.45|63.2|11935
1584954300000|2020-03-23 09:05:00|63.64|63.39|63.3|63.05|63.95|63.65|63.26|63.01|84
1584954600000|2020-03-23 09:10:00|63.31|63.06|63.64|63.48|63.8|63.57|63.29|63.04|16
1584954900000|2020-03-23 09:15:00|63.66|63.41|63.33|63.17|64.01|63.76|63.33|63.15|21
1584955200000|2020-03-23 09:20:00|63.32|63.16|63.84|63.54|64|63.82|63.15|62.85|40
1584955500000|2020-03-23 09:25:00|63.73|63.48|63.49|63.24|63.94|63.69|63.49|63.24|38
1584955800000|2020-03-23 09:30:00|63.47|63.22|63|62.75|63.67|63.41|62.84|62.64|30
1584956100000|2020-03-23 09:35:00|62.98|62.82|63.01|62.76|63.26|63.07|62.95|62.7|37
1584956400000|2020-03-23 09:40:00|63.03|62.78|62.91|62.66|63.27|63.04|62.8|62.63|15
1584956700000|2020-03-23 09:45:00|62.84|62.68|62.42|62.17|62.9|62.68|62.19|62.02|111
1584957000000|2020-03-23 09:50:00|62.47|62.22|62.45|62.2|62.94|62.72|62.43|62.2|18
1584957300000|2020-03-23 09:55:00|62.46|62.15|62.76|62.51|62.8|62.58|62.45|62.15|25
1584957600000|2020-03-23 10:00:00|62.77|62.52|62.89|62.64|63.06|62.81|62.49|62.32|31
1584957900000|2020-03-23 10:05:00|62.86|62.61|62.24|61.99|62.86|62.61|62.01|61.85|30
1584958200000|2020-03-23 10:10:00|62.22|61.97|62.92|62.67|62.94|62.7|62.15|61.9|35
1584958500000|2020-03-23 10:15:00|62.95|62.7|63.25|63|63.28|63.07|62.89|62.65|5
1584958800000|2020-03-23 10:20:00|63.28|63.03|63.07|62.82|63.28|63.03|62.88|62.63|15
1584959100000|2020-03-23 10:25:00|63.08|62.83|62.54|62.29|63.17|62.94|62.23|62.02|62
1584959400000|2020-03-23 10:30:00|62.52|62.27|62.37|62.12|62.9|62.69|62.18|61.95|114
1584959700000|2020-03-23 10:35:00|62.38|62.13|62.37|62.12|62.52|62.27|61.95|61.78|64
1584960000000|2020-03-23 10:40:00|62.35|62.1|62.68|62.43|62.72|62.55|62.2|62|138
1584960300000|2020-03-23 10:45:00|62.66|62.41|62.35|62.19|62.68|62.5|62.23|62.02|21
1584960600000|2020-03-23 10:50:00|62.38|62.13|62.52|62.27|62.64|62.39|62.27|62.1|12
1584960900000|2020-03-23 10:55:00|62.54|62.29|62.45|62.2|62.54|62.29|62.34|62.15|8
1584961200000|2020-03-23 11:00:00|62.55|62.3|62.81|62.56|62.81|62.57|62.37|62.21|77
1584961500000|2020-03-23 11:05:00|62.79|62.54|62.73|62.48|62.94|62.78|62.46|62.3|65
1584961800000|2020-03-23 11:10:00|62.79|62.49|62.72|62.47|62.82|62.62|62.52|62.36|17
1584962100000|2020-03-23 11:15:00|62.69|62.53|62.88|62.63|62.94|62.72|62.59|62.35|40
1584962400000|2020-03-23 11:20:00|62.85|62.69|62.73|62.57|63.05|62.87|62.71|62.48|46
1584962700000|2020-03-23 11:25:00|62.82|62.63|63.06|62.81|63.18|62.89|62.78|62.58|27
1584963000000|2020-03-23 11:30:00|63.07|62.82|63.18|63.02|63.39|63.2|62.98|62.79|62
1584963300000|2020-03-23 11:35:00|63.17|63.01|63.31|63.06|63.35|63.14|62.88|62.71|98
1584963600000|2020-03-23 11:40:00|63.28|63.12|63.11|62.95|63.35|63.15|62.99|62.76|84
1584963900000|2020-03-23 11:45:00|63.08|62.92|63.01|62.76|63.19|63|62.93|62.74|47
1584964200000|2020-03-23 11:50:00|63.05|62.8|62.81|62.56|63.09|62.84|62.71|62.47|81
1584964500000|2020-03-23 11:55:00|62.75|62.59|62.54|62.38|62.9|62.7|62.49|62.33|47
1584964800000|2020-03-23 12:00:00|62.57|62.41|59.72|59.56|62.62|62.42|59.71|59.52|709
1584965100000|2020-03-23 12:05:00|59.71|59.55|58.38|58.13|60.23|60.01|58.32|58.13|651
1584965400000|2020-03-23 12:10:00|58.32|58.16|57.03|56.78|58.47|58.28|56.09|55.93|914
1584965700000|2020-03-23 12:15:00|56.95|56.79|55.44|55.28|56.95|56.79|54.6|54.43|685
1584966000000|2020-03-23 12:20:00|55.56|55.4|53.86|53.7|55.65|55.49|53.41|53.25|768
1584966300000|2020-03-23 12:25:00|53.85|53.69|55.7|55.45|56.01|55.77|53.76|53.51|671
1584966600000|2020-03-23 12:30:00|55.72|55.47|56.51|56.26|57.12|56.89|55.72|55.47|557
1584966900000|2020-03-23 12:35:00|56.48|56.32|56.59|56.34|57.3|57.11|56.11|55.95|408
1584967200000|2020-03-23 12:40:00|56.62|56.37|55.22|54.97|56.91|56.7|54.66|54.47|571
1584967500000|2020-03-23 12:45:00|55.23|54.98|54.72|54.56|55.48|55.32|54.68|54.52|313
1584967800000|2020-03-23 12:50:00|54.69|54.53|53.75|53.59|55.14|54.98|53.75|53.57|423
1584968100000|2020-03-23 12:55:00|53.77|53.61|54.64|54.48|54.75|54.59|53.16|53|528
1584968400000|2020-03-23 13:00:00|54.65|54.49|53.36|53.2|54.73|54.57|53.31|53.13|369
1584968700000|2020-03-23 13:05:00|53.35|53.19|53.92|53.76|53.96|53.8|53.34|53.18|370
1584969000000|2020-03-23 13:10:00|53.87|53.71|54.52|54.36|54.69|54.5|53.86|53.7|410
1584969300000|2020-03-23 13:15:00|54.54|54.38|55.22|55.06|55.31|55.15|54.31|54.09|287
1584969600000|2020-03-23 13:20:00|55.28|55.12|55.26|55.1|56.14|55.98|55.22|55.06|418
1584969900000|2020-03-23 13:25:00|55.25|55.09|56.6|56.35|56.65|56.49|55.08|54.92|341
1584970200000|2020-03-23 13:30:00|56.56|56.4|54.9|54.74|58.08|57.85|54.6|54.44|1559
1584970500000|2020-03-23 13:35:00|54.92|54.76|58|57.75|58.71|58.54|54.84|54.68|1783
1584970800000|2020-03-23 13:40:00|57.94|57.78|56.74|56.58|58.01|57.82|55.9|55.74|1198
1584971100000|2020-03-23 13:45:00|56.79|56.63|54.77|54.61|57.23|57.05|54.28|54.12|1328
1584971400000|2020-03-23 13:50:00|54.79|54.63|55.21|55.05|56.01|55.85|54.04|53.88|921
1584971700000|2020-03-23 13:55:00|55.22|55.06|54.18|53.93|55.26|55.1|53.92|53.76|564
1584972000000|2020-03-23 14:00:00|54.15|53.99|55.38|55.13|55.98|55.8|54.01|53.85|787
1584972300000|2020-03-23 14:05:00|55.3|55.14|54.23|54.07|55.3|55.14|54.16|54|410
1584972600000|2020-03-23 14:10:00|54.18|54.02|53.56|53.4|54.31|54.12|53.42|53.26|637
1584972900000|2020-03-23 14:15:00|53.52|53.36|54.64|54.48|54.8|54.64|53.14|52.98|637
1584973200000|2020-03-23 14:20:00|54.62|54.46|53.44|53.28|54.67|54.49|53.35|53.19|560
1584973500000|2020-03-23 14:25:00|53.4|53.24|53.07|52.91|54.01|53.85|52.81|52.65|493
1584973800000|2020-03-23 14:30:00|53.03|52.87|52.87|52.71|53.6|53.44|52.24|52.08|651
1584974100000|2020-03-23 14:35:00|52.83|52.67|53.18|53.02|54.04|53.88|52.38|52.22|774
1584974400000|2020-03-23 14:40:00|53.14|52.98|51.81|51.65|53.16|53|51.36|51.2|841
1584974700000|2020-03-23 14:45:00|51.83|51.67|52.55|52.39|52.81|52.63|51.81|51.65|652
1584975000000|2020-03-23 14:50:00|52.53|52.37|53.13|52.97|53.32|53.16|52.23|52.07|681
1584975300000|2020-03-23 14:55:00|53.11|52.95|53.71|53.55|54.3|54.14|53.11|52.95|763
1584975600000|2020-03-23 15:00:00|53.75|53.59|53.26|53.1|54.08|53.92|52.93|52.77|781
1584975900000|2020-03-23 15:05:00|53.22|53.06|53.31|53.15|53.83|53.67|52.94|52.78|498
1584976200000|2020-03-23 15:10:00|53.29|53.13|53.8|53.64|54.05|53.89|52.86|52.7|452
1584976500000|2020-03-23 15:15:00|53.84|53.68|53.92|53.76|54.09|53.93|53.48|53.32|492
1584976800000|2020-03-23 15:20:00|53.91|53.75|54.6|54.44|54.77|54.61|53.78|53.62|938
1584977100000|2020-03-23 15:25:00|54.62|54.46|54.95|54.79|55.17|55.01|54.16|54|947
1584977400000|2020-03-23 15:30:00|54.92|54.76|54.58|54.42|54.98|54.82|53.71|53.55|796
1584977700000|2020-03-23 15:35:00|54.63|54.47|55.1|54.94|55.1|54.94|54.41|54.25|879
1584978000000|2020-03-23 15:40:00|55.14|54.98|55.68|55.52|55.87|55.71|54.82|54.66|961
1584978300000|2020-03-23 15:45:00|55.66|55.5|55.01|54.85|55.82|55.66|54.94|54.78|597
1584978600000|2020-03-23 15:50:00|55.08|54.92|54.72|54.56|55.35|55.17|54.55|54.39|742
1584978900000|2020-03-23 15:55:00|54.7|54.54|54.27|54.11|55.2|55.04|54.12|53.96|549
1584979200000|2020-03-23 16:00:00|54.3|54.14|54.37|54.21|54.49|54.33|53.76|53.6|773
1584979500000|2020-03-23 16:05:00|54.39|54.23|55.18|55.02|55.26|55.1|54.23|54.07|584
1584979800000|2020-03-23 16:10:00|55.15|54.99|55.23|55.07|55.38|55.22|54.59|54.43|596
1584980100000|2020-03-23 16:15:00|55.21|55.05|54.38|54.22|55.35|55.19|53.91|53.75|967
1584980400000|2020-03-23 16:20:00|54.4|54.15|54.07|53.91|54.77|54.61|53.42|53.2|740
1584980700000|2020-03-23 16:25:00|54.06|53.9|54.38|54.22|54.57|54.41|53.91|53.73|544
1584981000000|2020-03-23 16:30:00|54.36|54.2|54.4|54.24|55.24|55.06|54.31|54.15|669
1584981300000|2020-03-23 16:35:00|54.44|54.28|54|53.75|54.74|54.55|53.75|53.59|516
1584981600000|2020-03-23 16:40:00|53.92|53.76|52.91|52.75|53.97|53.81|52.86|52.7|687
1584981900000|2020-03-23 16:45:00|52.95|52.79|52.62|52.46|53.25|53.07|52.55|52.39|489
1584982200000|2020-03-23 16:50:00|52.65|52.49|53.27|53.11|53.66|53.48|52.6|52.44|384
1584982500000|2020-03-23 16:55:00|53.25|53.09|53.13|52.97|53.42|53.26|52.66|52.5|451
1584982800000|2020-03-23 17:00:00|53.18|53.02|53.84|53.68|54.06|53.9|53.18|53.02|453
1584983100000|2020-03-23 17:05:00|53.79|53.63|53.49|53.33|53.9|53.73|53.06|52.9|249
1584983400000|2020-03-23 17:10:00|53.47|53.31|52.41|52.25|53.54|53.38|52.25|52.09|581
1584983700000|2020-03-23 17:15:00|52.38|52.22|52.33|52.17|52.95|52.79|52.29|52.13|352
1584984000000|2020-03-23 17:20:00|52.3|52.14|53.22|53.06|53.61|53.45|52.23|52.07|477
1584984300000|2020-03-23 17:25:00|53.2|53.04|54.06|53.9|54.15|53.99|53.2|53.04|589
1584984600000|2020-03-23 17:30:00|54.1|53.94|53.57|53.41|54.37|54.21|53.49|53.31|646
1584984900000|2020-03-23 17:35:00|53.59|53.43|54.22|54.06|54.47|54.31|53.59|53.43|222
1584985200000|2020-03-23 17:40:00|54.23|54.07|54.23|53.98|54.36|54.2|53.67|53.51|728
1584985500000|2020-03-23 17:45:00|54.16|54|52.53|52.37|54.16|54|52.33|52.17|601
1584985800000|2020-03-23 17:50:00|52.55|52.39|53.44|53.28|53.67|53.51|52.48|52.3|471
1584986100000|2020-03-23 17:55:00|53.51|53.35|54.29|54.13|54.93|54.76|53.51|53.35|804
1584986400000|2020-03-23 18:00:00|54.23|54.07|54.28|54.12|55.1|54.94|54.13|53.96|517
1584986700000|2020-03-23 18:05:00|54.32|54.16|54.75|54.59|54.75|54.59|53.96|53.78|322
1584987000000|2020-03-23 18:10:00|54.76|54.6|54.38|54.22|54.76|54.6|54.04|53.87|352
1584987300000|2020-03-23 18:15:00|54.34|54.18|54.51|54.35|54.51|54.35|53.71|53.55|254
1584987600000|2020-03-23 18:20:00|54.53|54.37|54.22|54.06|55.09|54.93|54.14|53.98|508
1584987900000|2020-03-23 18:25:00|54.18|54.02|53.67|53.51|54.86|54.7|53.17|53.01|1996
1584988200000|2020-03-23 18:30:00|53.58|53.42|54.04|53.88|54.31|54.15|53.53|53.35|866
1584988500000|2020-03-23 18:35:00|53.99|53.83|53.66|53.5|54.29|54.13|53.28|53.12|1249
1584988800000|2020-03-23 18:40:00|53.68|53.52|53.36|53.2|53.78|53.59|53.23|53.05|1085
1584989100000|2020-03-23 18:45:00|53.34|53.18|52.93|52.77|54.16|54|52.86|52.7|478
1584989400000|2020-03-23 18:50:00|52.92|52.76|53.74|53.58|53.9|53.74|52.92|52.76|465
1584989700000|2020-03-23 18:55:00|53.72|53.56|53.7|53.54|54|53.84|53.47|53.31|459
1584990000000|2020-03-23 19:00:00|53.68|53.52|52.59|52.43|53.95|53.79|52.49|52.33|648
1584990300000|2020-03-23 19:05:00|52.61|52.45|53.05|52.89|53.15|52.99|52.41|52.25|529
1584990600000|2020-03-23 19:10:00|53.09|52.93|52.34|52.18|53.18|53.02|52.32|52.16|632
1584990900000|2020-03-23 19:15:00|52.36|52.2|52.71|52.55|52.93|52.77|51.87|51.71|487
1584991200000|2020-03-23 19:20:00|52.74|52.58|52.5|52.34|52.94|52.78|52.12|51.96|887
1584991500000|2020-03-23 19:25:00|52.54|52.38|53.02|52.86|53.15|52.99|52.54|52.38|655
1584991800000|2020-03-23 19:30:00|53.01|52.85|53.2|53.04|53.57|53.41|52.72|52.56|467
1584992100000|2020-03-23 19:35:00|53.24|53.08|52.32|52.16|53.47|53.31|52.04|51.88|640
1584992400000|2020-03-23 19:40:00|52.33|52.17|52.1|51.94|52.82|52.66|51.81|51.65|657
1584992700000|2020-03-23 19:45:00|52.08|51.92|51.26|51.1|52.1|51.94|50.99|50.83|1036
1584993000000|2020-03-23 19:50:00|51.24|51.08|49.29|49.13|51.32|51.16|49.29|49.13|1575
1584993300000|2020-03-23 19:55:00|49.24|49.08|50.7|50.54|50.83|50.61|48.82|48.66|2197
1584993600000|2020-03-23 20:00:00|50.69|50.53|50.68|50.52|51.36|51.2|50.54|50.38|1513
1584993900000|2020-03-23 20:05:00|50.66|50.5|49.55|49.39|50.69|50.53|49.3|49.14|1680
1584994200000|2020-03-23 20:10:00|49.58|49.42|48.52|48.36|49.69|49.53|48.36|48.2|3508
1584995400000|2020-03-23 20:30:00|48.56|48.4|48.58|48.42|48.71|48.55|48.31|48.15|768
1584995700000|2020-03-23 20:35:00|48.51|48.35|47.89|47.73|48.55|48.39|47.88|47.7|222
1584996000000|2020-03-23 20:40:00|47.83|47.67|47.94|47.78|48.07|47.91|47.68|47.46|156
1584996300000|2020-03-23 20:45:00|47.97|47.81|47.96|47.8|48.32|48.13|47.95|47.79|111
1584996600000|2020-03-23 20:50:00|47.93|47.77|48.21|48.05|48.24|48.05|47.89|47.66|48
1584996900000|2020-03-23 20:55:00|48.28|48.03|48.27|48.11|48.3|48.13|48.16|48|74
1585000800000|2020-03-23 22:00:00|47.23|47.07|46.81|46.56|47.66|47.41|46.14|45.98|190
1585001100000|2020-03-23 22:05:00|46.8|46.55|46.94|46.69|47.13|46.88|46.2|45.92|129
1585001400000|2020-03-23 22:10:00|46.93|46.68|47.03|46.87|47.58|47.38|46.57|46.36|81
1585001700000|2020-03-23 22:15:00|47.05|46.8|46.41|46.25|47.2|46.97|45.83|45.67|167
1585002000000|2020-03-23 22:20:00|46.46|46.3|46.55|46.3|46.77|46.56|46.34|46.12|82
1585002300000|2020-03-23 22:25:00|46.57|46.39|45.52|45.36|46.6|46.44|45.52|45.36|106
1585002600000|2020-03-23 22:30:00|45.51|45.35|45.64|45.34|46.35|46.1|45.3|45.11|115
1585002900000|2020-03-23 22:35:00|45.62|45.32|45.53|45.28|45.77|45.53|45.37|45.13|37
1585003200000|2020-03-23 22:40:00|45.46|45.3|45.49|45.24|45.66|45.46|45.43|45.19|33
1585003500000|2020-03-23 22:45:00|45.43|45.27|45.93|45.77|45.96|45.77|45.43|45.27|48
1585003800000|2020-03-23 22:50:00|45.91|45.75|45.62|45.46|46.06|45.81|45.58|45.42|30
1585004100000|2020-03-23 22:55:00|45.64|45.48|45.62|45.46|45.94|45.73|45.58|45.34|30
1585004400000|2020-03-23 23:00:00|45.64|45.48|45.68|45.43|45.84|45.62|45.55|45.39|42
1585004700000|2020-03-23 23:05:00|45.6|45.44|45.08|44.83|45.7|45.51|45|44.79|60
1585005000000|2020-03-23 23:10:00|45.06|44.81|45.16|45|45.25|45|44.85|44.67|36
1585005300000|2020-03-23 23:15:00|45.15|44.99|45.1|44.85|45.18|44.99|44.76|44.57|20
1585005600000|2020-03-23 23:20:00|45.08|44.83|45.18|45.02|45.22|45.06|44.96|44.73|9
1585005900000|2020-03-23 23:25:00|45.16|45|45.73|45.57|45.76|45.57|45.16|44.94|46
1585006200000|2020-03-23 23:30:00|45.74|45.58|45.62|45.46|46.08|45.86|45.62|45.43|31
1585006500000|2020-03-23 23:35:00|45.6|45.44|45.89|45.73|45.91|45.73|45.54|45.38|22
1585006800000|2020-03-23 23:40:00|45.79|45.54|45.68|45.43|45.79|45.58|45.47|45.24|115
1585007100000|2020-03-23 23:45:00|45.65|45.49|45.93|45.68|46.04|45.79|45.54|45.38|66
1585007400000|2020-03-23 23:50:00|45.9|45.74|46.17|46.01|46.17|46.01|45.86|45.56|31
1585007700000|2020-03-23 23:55:00|46.23|45.98|46.46|46.21|46.51|46.21|46.14|45.93|88
1585008000000|2020-03-24 00:00:00|46.44|46.19|46.57|46.32|46.63|46.44|46.34|46.13|29
1585008300000|2020-03-24 00:05:00|46.5|46.34|46.64|46.39|46.77|46.55|46.4|46.17|22
1585008600000|2020-03-24 00:10:00|46.65|46.4|46.68|46.43|47|46.84|46.56|46.38|47
1585008900000|2020-03-24 00:15:00|46.66|46.5|46.42|46.17|46.69|46.5|46.33|46.1|26
1585009200000|2020-03-24 00:20:00|46.39|46.23|46.06|45.81|46.45|46.23|46.03|45.81|21
1585009500000|2020-03-24 00:25:00|46.05|45.8|46.04|45.88|46.21|45.98|45.92|45.76|21
1585009800000|2020-03-24 00:30:00|46.06|45.9|46.16|45.91|46.31|46.13|46.04|45.88|26
1585010100000|2020-03-24 00:35:00|46.09|45.93|46.41|46.25|46.48|46.25|46.04|45.87|9
1585010400000|2020-03-24 00:40:00|46.45|46.29|46.45|46.29|46.71|46.48|46.4|46.18|24
1585010700000|2020-03-24 00:45:00|46.48|46.23|46.71|46.46|46.71|46.48|46.21|45.98|22
1585011000000|2020-03-24 00:50:00|46.6|46.44|46.11|45.95|46.66|46.44|46.04|45.81|35
1585011300000|2020-03-24 00:55:00|46.09|45.93|45.87|45.62|46.27|46.11|45.77|45.59|77
1585011600000|2020-03-24 01:00:00|45.85|45.69|45.02|44.86|45.87|45.69|44.86|44.7|155
1585011900000|2020-03-24 01:05:00|45.03|44.87|44.02|43.86|45.14|44.95|44|43.84|291
1585012200000|2020-03-24 01:10:00|44.01|43.85|44.26|44.1|44.6|44.37|43.84|43.66|165
1585012500000|2020-03-24 01:15:00|44.28|44.12|44.3|44.05|44.42|44.25|43.83|43.67|58
1585012800000|2020-03-24 01:20:00|44.32|44.07|44.75|44.5|44.79|44.57|44.23|43.93|30
1585013100000|2020-03-24 01:25:00|44.74|44.58|45.05|44.89|45.12|44.9|44.44|44.22|90
1585013400000|2020-03-24 01:30:00|45.11|44.86|44.71|44.46|45.18|45|44.69|44.46|38
1585013700000|2020-03-24 01:35:00|44.65|44.49|44.09|43.84|44.67|44.49|44.06|43.83|43
1585014000000|2020-03-24 01:40:00|44.08|43.83|44.46|44.21|44.63|44.38|44.06|43.83|19
1585014300000|2020-03-24 01:45:00|44.44|44.19|44.26|44.01|44.47|44.23|44.06|43.88|16
1585014600000|2020-03-24 01:50:00|44.28|44.03|43.82|43.66|44.28|44.09|43.82|43.64|15
1585014900000|2020-03-24 01:55:00|43.83|43.67|43.67|43.51|43.94|43.71|43.52|43.34|90
1585015200000|2020-03-24 02:00:00|43.7|43.54|43.99|43.74|44.04|43.83|43.7|43.49|58
1585015500000|2020-03-24 02:05:00|43.93|43.77|44.25|44|44.35|44.16|43.81|43.52|37
1585015800000|2020-03-24 02:10:00|44.24|43.99|44.25|44|44.3|44.11|44.09|43.87|20
1585016100000|2020-03-24 02:15:00|44.22|43.97|44.17|43.92|44.28|44.04|43.82|43.6|53
1585016400000|2020-03-24 02:20:00|44.08|43.85|44.06|43.9|44.28|44.05|43.93|43.74|30
1585016700000|2020-03-24 02:25:00|44.04|43.88|43.93|43.68|44.2|44.01|43.52|43.36|44
1585017000000|2020-03-24 02:30:00|43.88|43.63|43.91|43.66|44.18|43.95|43.75|43.5|27
1585017300000|2020-03-24 02:35:00|43.9|43.65|43.79|43.63|43.99|43.75|43.38|43.15|76
1585017600000|2020-03-24 02:40:00|43.86|43.61|43.76|43.51|44.04|43.86|43.64|43.42|35
1585017900000|2020-03-24 02:45:00|43.72|43.47|43.69|43.53|43.77|43.58|43.51|43.31|51
1585018200000|2020-03-24 02:50:00|43.7|43.54|43.6|43.44|43.77|43.57|43.49|43.27|30
1585018500000|2020-03-24 02:55:00|43.58|43.42|43.76|43.6|43.76|43.6|43.58|43.41|19
1585018800000|2020-03-24 03:00:00|43.82|43.57|43.73|43.57|43.94|43.71|43.6|43.41|11
1585019100000|2020-03-24 03:05:00|43.74|43.58|43.92|43.67|43.93|43.74|43.63|43.45|24
1585019400000|2020-03-24 03:10:00|43.93|43.68|43.86|43.7|44.36|44.09|43.82|43.59|85
1585019700000|2020-03-24 03:15:00|43.92|43.76|44.03|43.87|44.21|44.05|43.86|43.62|59
1585020000000|2020-03-24 03:20:00|44.1|43.85|44.02|43.77|44.26|44.01|43.97|43.75|43
1585020300000|2020-03-24 03:25:00|43.95|43.7|43.9|43.65|44.15|43.96|43.85|43.65|18
1585020600000|2020-03-24 03:30:00|43.83|43.67|43.84|43.59|43.93|43.75|43.66|43.48|15
1585020900000|2020-03-24 03:35:00|43.78|43.62|44.39|44.23|44.47|44.27|43.78|43.59|68
1585021200000|2020-03-24 03:40:00|44.35|44.19|45.15|44.9|45.34|45.18|44.25|44.09|144
1585021500000|2020-03-24 03:45:00|45.19|44.94|44.99|44.74|45.46|45.24|44.95|44.74|43
1585021800000|2020-03-24 03:50:00|44.97|44.81|44.91|44.66|45.17|44.92|44.74|44.56|19
1585022100000|2020-03-24 03:55:00|44.9|44.65|44.96|44.71|45.15|44.85|44.56|44.39|28
1585022400000|2020-03-24 04:00:00|44.99|44.74|45.33|45.17|45.54|45.32|44.99|44.74|50
1585022700000|2020-03-24 04:05:00|45.35|45.1|45.26|45.01|45.53|45.37|45.02|44.82|47
1585023000000|2020-03-24 04:10:00|45.2|45.04|45.41|45.25|45.52|45.25|45.2|45.01|19
1585023300000|2020-03-24 04:15:00|45.48|45.23|45.14|44.89|45.48|45.25|45.11|44.86|11
1585023600000|2020-03-24 04:20:00|45.12|44.96|44.74|44.49|45.19|44.97|44.67|44.43|6
1585023900000|2020-03-24 04:25:00|44.71|44.55|44.57|44.41|44.88|44.66|44.47|44.31|32
1585024200000|2020-03-24 04:30:00|44.69|44.44|44.9|44.65|44.9|44.67|44.62|44.43|37
1585024500000|2020-03-24 04:35:00|44.97|44.81|44.77|44.52|44.99|44.81|44.69|44.46|27
1585024800000|2020-03-24 04:40:00|44.76|44.51|44.53|44.37|44.76|44.54|44.39|44.23|22
1585025100000|2020-03-24 04:45:00|44.55|44.39|44.63|44.47|44.83|44.6|44.54|44.32|53
1585025400000|2020-03-24 04:50:00|44.62|44.37|44.49|44.33|44.94|44.72|44.49|44.27|28
1585025700000|2020-03-24 04:55:00|44.52|44.27|44.44|44.19|44.67|44.49|44.28|44.05|24
1585026000000|2020-03-24 05:00:00|44.42|44.26|44.39|44.14|44.58|44.36|44.22|44.03|23
1585026300000|2020-03-24 05:05:00|44.4|44.15|43.87|43.62|44.47|44.25|43.73|43.56|41
1585026600000|2020-03-24 05:10:00|43.89|43.64|43.89|43.73|44.05|43.83|43.74|43.5|39
1585026900000|2020-03-24 05:15:00|43.87|43.71|43.56|43.4|43.92|43.71|43.53|43.35|28
1585027200000|2020-03-24 05:20:00|43.54|43.38|43.67|43.51|43.76|43.6|43.49|43.33|90
1585027500000|2020-03-24 05:25:00|43.7|43.45|43.75|43.5|43.97|43.8|43.66|43.45|49
1585027800000|2020-03-24 05:30:00|43.69|43.53|44.37|44.12|44.37|44.18|43.63|43.45|47
1585028100000|2020-03-24 05:35:00|44.36|44.11|44.69|44.44|44.72|44.47|44.19|43.95|7
1585028400000|2020-03-24 05:40:00|44.61|44.45|44.56|44.31|44.75|44.5|44.48|44.26|9
1585028700000|2020-03-24 05:45:00|44.5|44.34|44.25|44|44.5|44.34|44.17|43.96|8
1585029000000|2020-03-24 05:50:00|44.22|44.06|44.07|43.91|44.25|44.06|44.07|43.84|8
1585029300000|2020-03-24 05:55:00|44.13|43.88|43.97|43.72|44.21|43.98|43.68|43.45|23
1585029600000|2020-03-24 06:00:00|43.91|43.75|43.81|43.65|44.02|43.77|43.52|43.36|21
1585029900000|2020-03-24 06:05:00|43.88|43.63|43.46|43.3|43.93|43.77|43.46|43.3|14
1585030200000|2020-03-24 06:10:00|43.45|43.29|43.64|43.48|43.7|43.51|43.18|43.02|114
1585030500000|2020-03-24 06:15:00|43.62|43.46|43.73|43.57|43.87|43.71|43.54|43.32|102
1585030800000|2020-03-24 06:20:00|43.71|43.55|43.83|43.67|44.03|43.81|43.62|43.46|13
1585031100000|2020-03-24 06:25:00|43.85|43.6|43.63|43.47|43.89|43.71|43.56|43.34|35
1585031400000|2020-03-24 06:30:00|43.62|43.46|43.93|43.68|44.01|43.78|43.62|43.46|27
1585031700000|2020-03-24 06:35:00|43.91|43.75|43.98|43.82|44.32|44.13|43.84|43.59|28
1585032000000|2020-03-24 06:40:00|44.05|43.8|44|43.84|44.23|44|43.77|43.58|24
1585032300000|2020-03-24 06:45:00|44.01|43.76|44.14|43.98|44.17|43.98|43.57|43.4|29
1585032600000|2020-03-24 06:50:00|44.21|43.96|43.87|43.71|44.27|44.05|43.87|43.71|11
1585032900000|2020-03-24 06:55:00|43.86|43.7|44.07|43.82|44.18|43.99|43.81|43.65|59
1585033200000|2020-03-24 07:00:00|44|43.84|44.2|44.04|44.33|44.14|43.99|43.77|10
1585033500000|2020-03-24 07:05:00|44.21|44.05|44.49|44.24|44.66|44.5|44.21|44.05|83
1585033800000|2020-03-24 07:10:00|44.55|44.39|45.04|44.88|45.13|44.91|44.48|44.3|32
1585034100000|2020-03-24 07:15:00|44.99|44.83|45.2|44.95|45.38|45.16|44.84|44.59|24
1585034400000|2020-03-24 07:20:00|45.19|44.94|45|44.84|45.19|44.94|44.73|44.5|82
1585034700000|2020-03-24 07:25:00|45.01|44.85|44.91|44.66|45.08|44.85|44.84|44.66|6
1585035000000|2020-03-24 07:30:00|44.84|44.68|45.13|44.97|45.15|44.99|44.8|44.63|36
1585035300000|2020-03-24 07:35:00|45.11|44.95|45.01|44.76|45.17|44.96|44.98|44.76|5
1585035600000|2020-03-24 07:40:00|44.98|44.82|45.31|45.15|45.52|45.34|44.88|44.69|66
1585035900000|2020-03-24 07:45:00|45.3|45.14|45.27|45.02|45.43|45.26|45.13|44.9|49
1585036200000|2020-03-24 07:50:00|45.23|44.98|45.15|44.99|45.46|45.24|45.13|44.96|25
1585036500000|2020-03-24 07:55:00|45.13|44.97|45.26|45.01|45.47|45.25|45|44.84|20
1585036800000|2020-03-24 08:00:00|45.24|45.08|44.68|44.43|45.25|45.08|44.45|44.28|172
1585037100000|2020-03-24 08:05:00|44.74|44.49|44.5|44.25|44.83|44.6|44.33|44.14|65
1585037400000|2020-03-24 08:10:00|44.55|44.3|44.61|44.31|44.69|44.46|44.36|44.07|46
1585037700000|2020-03-24 08:15:00|44.6|44.3|44.86|44.7|45.01|44.72|44.39|44.2|61
1585038000000|2020-03-24 08:20:00|44.95|44.71|45.11|44.86|45.37|45.07|44.81|44.56|35
1585038300000|2020-03-24 08:25:00|45.12|44.87|45.4|45.15|45.4|45.15|44.78|44.57|33
1585038600000|2020-03-24 08:30:00|45.37|45.12|45.52|45.27|45.78|45.6|45.13|44.87|66
1585038900000|2020-03-24 08:35:00|45.58|45.28|45.23|44.98|45.67|45.42|45.14|44.93|30
1585039200000|2020-03-24 08:40:00|45.21|44.96|45.05|44.8|45.49|45.24|45.02|44.8|24
1585039500000|2020-03-24 08:45:00|45.03|44.87|45.07|44.77|45.36|45.14|44.91|44.73|42
1585039800000|2020-03-24 08:50:00|45.08|44.83|44.97|44.72|45.18|44.96|44.87|44.69|13
1585040100000|2020-03-24 08:55:00|44.98|44.73|44.79|44.63|44.98|44.73|44.76|44.58|9
1585040400000|2020-03-24 09:00:00|44.89|44.64|44.78|44.53|45.03|44.81|44.64|44.43|79
1585040700000|2020-03-24 09:05:00|44.76|44.51|44.77|44.52|44.78|44.53|44.35|44.18|36
1585041000000|2020-03-24 09:10:00|44.69|44.53|44.68|44.43|44.73|44.53|44.52|44.3|14
1585041300000|2020-03-24 09:15:00|44.62|44.46|45.09|44.84|45.09|44.85|44.58|44.38|78
1585041600000|2020-03-24 09:20:00|45.06|44.81|45.02|44.86|45.06|44.86|44.7|44.45|38
1585041900000|2020-03-24 09:25:00|45.06|44.9|45.27|45.11|45.29|45.13|44.94|44.75|79
1585042200000|2020-03-24 09:30:00|45.21|45.05|45.54|45.38|45.61|45.45|45.21|45.05|110
1585042500000|2020-03-24 09:35:00|45.55|45.39|45.06|44.9|45.73|45.55|44.92|44.75|57
1585042800000|2020-03-24 09:40:00|45.04|44.88|44.8|44.64|45.06|44.9|44.76|44.58|42
1585043100000|2020-03-24 09:45:00|44.78|44.62|44.76|44.51|44.81|44.63|44.61|44.42|9
1585043400000|2020-03-24 09:50:00|44.75|44.5|44.71|44.46|44.76|44.52|44.52|44.35|20
1585043700000|2020-03-24 09:55:00|44.65|44.49|44.47|44.22|44.74|44.57|44.41|44.22|31
1585044000000|2020-03-24 10:00:00|44.44|44.28|43.94|43.78|44.46|44.28|43.87|43.71|88
1585044300000|2020-03-24 10:05:00|43.92|43.76|43.17|43.01|43.94|43.78|43.03|42.87|225
1585044600000|2020-03-24 10:10:00|43.16|43|42.43|42.27|43.22|43|42.43|42.27|172
1585044900000|2020-03-24 10:15:00|42.44|42.28|42.35|42.19|42.46|42.3|42.18|42.02|99
1585045200000|2020-03-24 10:20:00|42.38|42.22|42.54|42.38|42.63|42.44|42.32|42.14|65
1585045500000|2020-03-24 10:25:00|42.55|42.39|42.25|42.09|42.6|42.39|42.19|42|21
1585045800000|2020-03-24 10:30:00|42.22|42.06|41.94|41.78|42.25|42.08|41.9|41.72|68
1585046100000|2020-03-24 10:35:00|41.85|41.6|41.98|41.82|42.06|41.89|41.77|41.6|53
1585046400000|2020-03-24 10:40:00|41.99|41.83|41.97|41.72|42.18|42|41.9|41.69|47
1585046700000|2020-03-24 10:45:00|41.89|41.73|42.15|41.99|42.19|42.01|41.89|41.73|16
1585047000000|2020-03-24 10:50:00|42.17|42.01|42.15|41.99|42.42|42.18|42.07|41.87|33
1585047300000|2020-03-24 10:55:00|42.17|42.01|42.26|42.1|42.33|42.17|42.15|41.96|39
1585047600000|2020-03-24 11:00:00|42.25|42|42.38|42.22|42.55|42.35|42.11|41.94|70
1585047900000|2020-03-24 11:05:00|42.44|42.19|42.54|42.29|42.55|42.38|42.2|42.02|47
1585048200000|2020-03-24 11:10:00|42.47|42.31|42.35|42.1|42.66|42.5|42.2|42.02|34
1585048500000|2020-03-24 11:15:00|42.29|42.13|43.06|42.81|43.18|42.99|42.21|42|135
1585048800000|2020-03-24 11:20:00|43.03|42.87|43.38|43.22|43.44|43.27|42.95|42.78|124
1585049100000|2020-03-24 11:25:00|43.39|43.23|43.03|42.87|43.67|43.47|42.96|42.8|147
1585049400000|2020-03-24 11:30:00|43.04|42.88|42.92|42.76|43.43|43.27|42.89|42.73|200
1585049700000|2020-03-24 11:35:00|42.91|42.75|42.61|42.45|42.91|42.75|42.4|42.21|55
1585050000000|2020-03-24 11:40:00|42.57|42.41|42.85|42.69|43.13|42.94|42.56|42.38|114
1585050300000|2020-03-24 11:45:00|42.87|42.71|43.17|42.92|43.33|43.11|42.84|42.66|36
1585050600000|2020-03-24 11:50:00|43.19|42.94|42.98|42.82|43.19|42.94|42.97|42.76|36
1585050900000|2020-03-24 11:55:00|43.05|42.8|43.04|42.88|43.27|43.06|42.97|42.8|74
1585051200000|2020-03-24 12:00:00|42.99|42.83|43.27|43.11|43.31|43.15|42.91|42.73|105
1585051500000|2020-03-24 12:05:00|43.24|43.08|43.44|43.28|43.51|43.35|43.18|43|90
1585051800000|2020-03-24 12:10:00|43.52|43.36|43.45|43.29|43.64|43.48|43.09|42.9|240
1585052100000|2020-03-24 12:15:00|43.49|43.33|43.11|42.95|43.75|43.59|43.03|42.87|650
1585052400000|2020-03-24 12:20:00|43.1|42.94|42.36|42.2|43.1|42.94|41.94|41.78|489
1585052700000|2020-03-24 12:25:00|42.43|42.27|42.35|42.19|42.91|42.73|42.13|41.95|168
1585053000000|2020-03-24 12:30:00|42.38|42.22|42.7|42.54|42.86|42.68|42.14|41.98|95
1585053300000|2020-03-24 12:35:00|42.69|42.53|42.35|42.19|42.76|42.6|42.26|42.1|62
1585053600000|2020-03-24 12:40:00|42.36|42.2|42.8|42.64|42.99|42.81|42.36|42.2|86
1585053900000|2020-03-24 12:45:00|42.78|42.62|42.14|41.89|42.97|42.81|42.06|41.89|128
1585054200000|2020-03-24 12:50:00|42.12|41.96|41.95|41.79|42.24|42.02|41.76|41.6|99
1585054500000|2020-03-24 12:55:00|41.97|41.81|42.13|41.97|42.49|42.33|41.97|41.81|143
1585054800000|2020-03-24 13:00:00|42.12|41.96|42.29|42.13|42.69|42.53|42.12|41.96|119
1585055100000|2020-03-24 13:05:00|42.27|42.11|41.25|41.09|42.37|42.21|41.25|41.09|141
1585055400000|2020-03-24 13:10:00|41.24|41.08|41.5|41.25|41.59|41.43|41.23|41.07|130
1585055700000|2020-03-24 13:15:00|41.42|41.26|41.97|41.81|41.99|41.83|41.42|41.25|73
1585056000000|2020-03-24 13:20:00|41.98|41.82|41.89|41.73|41.99|41.83|41.87|41.71|58
1585056300000|2020-03-24 13:25:00|41.87|41.71|41.35|41.19|41.92|41.76|41.18|41.02|329
1585056600000|2020-03-24 13:30:00|41.32|41.16|39.33|39.17|41.37|41.21|39.22|39.06|1824
1585056900000|2020-03-24 13:35:00|39.35|39.19|39.87|39.71|40.46|40.3|39.06|38.9|1337
1585057200000|2020-03-24 13:40:00|39.86|39.7|40.27|40.11|40.35|40.19|39.33|39.17|837
1585057500000|2020-03-24 13:45:00|40.19|40.03|39.74|39.58|40.33|40.17|39.43|39.27|730
1585057800000|2020-03-24 13:50:00|39.75|39.59|39.62|39.46|39.94|39.78|39.18|39.02|716
1585058100000|2020-03-24 13:55:00|39.6|39.44|40.25|40.09|40.3|40.13|39.43|39.27|820
1585058400000|2020-03-24 14:00:00|40.27|40.11|40.43|40.27|40.84|40.68|39.94|39.78|774
1585058700000|2020-03-24 14:05:00|40.35|40.19|40.5|40.34|40.61|40.45|40.09|39.93|542
1585059000000|2020-03-24 14:10:00|40.48|40.32|40.46|40.3|40.97|40.81|40.41|40.25|566
1585059300000|2020-03-24 14:15:00|40.45|40.29|40.59|40.43|40.66|40.5|40.21|40.05|456
1585059600000|2020-03-24 14:20:00|40.57|40.41|40.85|40.69|40.96|40.8|40.54|40.38|394
1585059900000|2020-03-24 14:25:00|40.87|40.71|41.03|40.87|41.14|40.98|40.68|40.52|519
1585060200000|2020-03-24 14:30:00|41.05|40.89|41.71|41.55|41.74|41.58|41|40.84|748
1585060500000|2020-03-24 14:35:00|41.69|41.53|41.63|41.47|42.06|41.9|41.52|41.36|722
1585060800000|2020-03-24 14:40:00|41.61|41.45|41.37|41.21|41.92|41.76|40.99|40.83|716
1585061100000|2020-03-24 14:45:00|41.39|41.23|42.31|42.15|42.41|42.25|41.23|41.07|581
1585061400000|2020-03-24 14:50:00|42.29|42.13|42.61|42.45|42.87|42.71|41.93|41.77|759
1585061700000|2020-03-24 14:55:00|42.62|42.46|43.15|42.99|43.26|43.1|42.3|42.14|909
1585062000000|2020-03-24 15:00:00|43.14|42.98|43.01|42.85|43.17|43.01|42.37|42.21|686
1585062300000|2020-03-24 15:05:00|43.03|42.87|43.55|43.39|43.75|43.59|43|42.84|959
1585062600000|2020-03-24 15:10:00|43.53|43.37|43.26|43.1|43.69|43.53|43.07|42.91|716
1585062900000|2020-03-24 15:15:00|43.23|43.07|43.28|43.12|43.68|43.52|43.05|42.89|772
1585063200000|2020-03-24 15:20:00|43.3|43.14|43.24|43.08|43.34|43.18|42.88|42.72|367
1585063500000|2020-03-24 15:25:00|43.22|43.06|43.41|43.25|43.56|43.4|43.09|42.93|546
1585063800000|2020-03-24 15:30:00|43.38|43.22|43.54|43.38|43.85|43.69|43.16|43|556
1585064100000|2020-03-24 15:35:00|43.56|43.4|43.13|42.97|43.56|43.4|43.1|42.94|540
1585064400000|2020-03-24 15:40:00|43.15|42.99|43.71|43.55|43.79|43.63|42.9|42.74|592
1585064700000|2020-03-24 15:45:00|43.69|43.53|45.07|44.91|45.29|45.13|43.64|43.48|1131
1585065000000|2020-03-24 15:50:00|45.02|44.86|44.41|44.25|45.17|45.01|43.85|43.69|674
1585065300000|2020-03-24 15:55:00|44.39|44.23|44.52|44.36|44.73|44.57|44.09|43.93|465
1585065600000|2020-03-24 16:00:00|44.54|44.38|44.49|44.33|44.81|44.65|44.41|44.25|560
1585065900000|2020-03-24 16:05:00|44.5|44.34|45.55|45.39|45.68|45.52|44.41|44.25|1220
1585066200000|2020-03-24 16:10:00|45.54|45.38|45.8|45.64|45.89|45.73|45.1|44.94|383
1585066500000|2020-03-24 16:15:00|45.78|45.62|44.81|44.65|45.83|45.67|44.73|44.57|578
1585066800000|2020-03-24 16:20:00|44.86|44.7|44.6|44.44|44.98|44.82|44.43|44.27|563
1585067100000|2020-03-24 16:25:00|44.61|44.45|44.74|44.58|44.74|44.58|44.44|44.28|532
1585067400000|2020-03-24 16:30:00|44.69|44.53|45.06|44.9|45.47|45.31|44.66|44.5|737
1585067700000|2020-03-24 16:35:00|45.01|44.85|44.39|44.23|45.18|45.02|44.29|44.13|640
1585068000000|2020-03-24 16:40:00|44.44|44.28|44.47|44.31|44.91|44.75|44.44|44.28|404
1585068300000|2020-03-24 16:45:00|44.46|44.3|44.72|44.56|45.19|45.03|44.46|44.3|364
1585068600000|2020-03-24 16:50:00|44.69|44.53|45.1|44.94|45.34|45.18|44.49|44.33|820
1585068900000|2020-03-24 16:55:00|45.09|44.93|45.57|45.41|45.66|45.5|44.98|44.82|893
1585069200000|2020-03-24 17:00:00|45.61|45.45|45.38|45.22|45.61|45.45|44.91|44.75|477
1585069500000|2020-03-24 17:05:00|45.4|45.24|45.42|45.26|45.61|45.45|45.02|44.86|457
1585069800000|2020-03-24 17:10:00|45.43|45.27|45.05|44.89|45.59|45.43|44.81|44.65|421
1585070100000|2020-03-24 17:15:00|45.06|44.9|45.14|44.98|45.44|45.28|45.03|44.87|310
1585070400000|2020-03-24 17:20:00|45.13|44.97|45.27|45.11|45.63|45.47|45.02|44.86|264
1585070700000|2020-03-24 17:25:00|45.28|45.12|45.3|45.14|45.53|45.37|44.85|44.69|295
1585071000000|2020-03-24 17:30:00|45.31|45.15|45.05|44.89|45.33|45.17|44.84|44.68|168
1585071300000|2020-03-24 17:35:00|45.03|44.87|44.59|44.43|45.17|45.01|44.48|44.32|313
1585071600000|2020-03-24 17:40:00|44.58|44.42|44.54|44.38|44.86|44.7|44.46|44.3|283
1585071900000|2020-03-24 17:45:00|44.56|44.4|44.27|44.11|44.68|44.52|43.53|43.37|515
1585072200000|2020-03-24 17:50:00|44.25|44.09|44.58|44.42|45.02|44.86|44.22|44.06|436
1585072500000|2020-03-24 17:55:00|44.6|44.44|44.61|44.45|44.91|44.75|44.48|44.32|339
1585072800000|2020-03-24 18:00:00|44.64|44.48|44.48|44.32|44.83|44.67|44.14|43.98|246
1585073100000|2020-03-24 18:05:00|44.49|44.33|44.58|44.42|44.67|44.51|44.25|44.09|187
1585073400000|2020-03-24 18:10:00|44.6|44.44|44.24|44.08|44.74|44.58|44.18|44.02|355
1585073700000|2020-03-24 18:15:00|44.29|44.13|43.51|43.35|44.39|44.23|43|42.84|696
1585074000000|2020-03-24 18:20:00|43.46|43.3|42.45|42.29|43.67|43.51|42.45|42.29|500
1585074300000|2020-03-24 18:25:00|42.44|42.28|42.55|42.39|42.74|42.58|41.71|41.55|752
1585074600000|2020-03-24 18:30:00|42.59|42.43|42.44|42.28|42.95|42.79|42.35|42.19|383
1585074900000|2020-03-24 18:35:00|42.41|42.25|42.39|42.23|42.59|42.43|41.8|41.64|589
1585075200000|2020-03-24 18:40:00|42.41|42.25|43.35|43.19|43.64|43.48|42.41|42.25|861
1585075500000|2020-03-24 18:45:00|43.34|43.18|43.82|43.66|44.31|44.15|43.18|43.02|519
1585075800000|2020-03-24 18:50:00|43.81|43.65|43.49|43.33|43.95|43.79|43.02|42.86|602
1585076100000|2020-03-24 18:55:00|43.48|43.32|43.81|43.65|44.52|44.36|43.46|43.3|2311
1585076400000|2020-03-24 19:00:00|43.84|43.68|44.52|44.36|44.56|44.4|43.8|43.64|1553
1585076700000|2020-03-24 19:05:00|44.55|44.39|44.21|44.05|44.74|44.58|44.12|43.96|1547
1585077000000|2020-03-24 19:10:00|44.23|44.07|44.81|44.65|45.11|44.95|44.23|44.07|475
1585077300000|2020-03-24 19:15:00|44.83|44.67|45.09|44.93|45.09|44.93|44.5|44.34|500
1585077600000|2020-03-24 19:20:00|45.1|44.94|44.25|44.09|45.3|45.14|44.21|44.05|627
1585077900000|2020-03-24 19:25:00|44.26|44.1|44.73|44.57|44.85|44.69|43.7|43.54|594
1585078200000|2020-03-24 19:30:00|44.72|44.56|45.77|45.61|45.79|45.63|44.58|44.42|1080
1585078500000|2020-03-24 19:35:00|45.76|45.6|45.61|45.45|45.98|45.82|44.9|44.68|641
1585078800000|2020-03-24 19:40:00|45.63|45.47|46.01|45.85|46.03|45.87|45.08|44.92|391
1585079100000|2020-03-24 19:45:00|46.03|45.87|46.51|46.35|46.8|46.64|45.88|45.72|1992
1585079400000|2020-03-24 19:50:00|46.56|46.4|45.58|45.42|46.96|46.8|45.52|45.36|1303
1585079700000|2020-03-24 19:55:00|45.6|45.44|46.04|45.88|46.92|46.76|45.48|45.32|2130
1585080000000|2020-03-24 20:00:00|46.09|45.93|46.16|46|46.54|46.38|45.73|45.57|846
1585080300000|2020-03-24 20:05:00|46.14|45.98|45.99|45.83|46.19|46.03|45.67|45.51|361
1585080600000|2020-03-24 20:10:00|46.03|45.87|46.05|45.89|46.91|46.75|45.94|45.78|1814
1585081800000|2020-03-24 20:30:00|46.04|45.88|45.35|45.19|46.04|45.88|45.3|45.14|852
1585082100000|2020-03-24 20:35:00|45.3|45.14|45.45|45.29|45.66|45.48|45.26|45.06|109
1585082400000|2020-03-24 20:40:00|45.47|45.31|44.89|44.73|45.47|45.31|44.86|44.69|195
1585082700000|2020-03-24 20:45:00|44.9|44.74|44.72|44.56|44.91|44.75|44.59|44.43|177
1585083000000|2020-03-24 20:50:00|44.7|44.54|44.6|44.44|44.76|44.6|44.6|44.44|81
1585083300000|2020-03-24 20:55:00|44.59|44.43|44.83|44.67|44.92|44.73|44.46|44.3|139
1585087200000|2020-03-24 22:00:00|45.34|45.04|45.16|45|45.46|45.21|44.98|44.78|50
1585087500000|2020-03-24 22:05:00|45.05|44.89|44.37|44.12|45.05|44.89|44.28|44.11|50
1585087800000|2020-03-24 22:10:00|44.31|44.15|43.98|43.82|44.33|44.16|43.94|43.72|89
1585088100000|2020-03-24 22:15:00|44|43.84|43.98|43.82|44.25|44.09|43.97|43.76|38
1585088400000|2020-03-24 22:20:00|44|43.84|43.86|43.7|44.12|43.95|43.8|43.64|32
1585088700000|2020-03-24 22:25:00|43.84|43.68|43.58|43.33|43.87|43.68|43.43|43.26|93
1585089000000|2020-03-24 22:30:00|43.57|43.32|43.29|43.04|43.57|43.33|43.15|42.99|131
1585089300000|2020-03-24 22:35:00|43.23|43.07|43.59|43.34|43.59|43.43|43.23|43.04|24
1585089600000|2020-03-24 22:40:00|43.57|43.41|43.62|43.37|43.83|43.59|43.46|43.24|22
1585089900000|2020-03-24 22:45:00|43.56|43.4|43.6|43.35|43.66|43.46|43.46|43.24|12
1585090200000|2020-03-24 22:50:00|43.57|43.41|43.49|43.33|43.68|43.51|43.47|43.27|7
1585090500000|2020-03-24 22:55:00|43.52|43.27|43.69|43.53|43.74|43.54|43.47|43.27|27
1585090800000|2020-03-24 23:00:00|43.7|43.54|43.94|43.78|43.98|43.82|43.7|43.54|17
1585091100000|2020-03-24 23:05:00|43.92|43.76|44.36|44.11|44.36|44.18|43.92|43.76|41
1585091400000|2020-03-24 23:10:00|44.34|44.18|44.11|43.95|44.49|44.32|44.11|43.88|28
1585091700000|2020-03-24 23:15:00|44.09|43.93|44.58|44.42|44.6|44.44|44.04|43.87|21
1585092000000|2020-03-24 23:20:00|44.64|44.39|44.94|44.78|44.95|44.79|44.45|44.25|43
1585092300000|2020-03-24 23:25:00|44.93|44.77|44.8|44.64|45.18|44.98|44.79|44.63|45
1585092600000|2020-03-24 23:30:00|44.86|44.61|45.16|45|45.17|45.01|44.8|44.61|55
1585092900000|2020-03-24 23:35:00|45.17|45.01|45.16|45|45.24|45.07|44.9|44.69|48
1585093200000|2020-03-24 23:40:00|45.19|44.94|45.48|45.23|45.48|45.27|45.11|44.93|22
1585093500000|2020-03-24 23:45:00|45.49|45.24|45.54|45.38|45.85|45.69|45.37|45.18|96
1585093800000|2020-03-24 23:50:00|45.61|45.36|45.74|45.58|45.76|45.58|45.28|45.07|78
1585094100000|2020-03-24 23:55:00|45.77|45.61|45.11|44.95|45.79|45.63|45.04|44.88|147
1585094400000|2020-03-25 00:00:00|45.12|44.96|44.68|44.52|45.41|45.19|44.67|44.51|148
1585094700000|2020-03-25 00:05:00|44.69|44.53|44.81|44.65|45.22|45.02|44.49|44.3|268
1585095000000|2020-03-25 00:10:00|44.83|44.67|43.96|43.8|44.9|44.74|43.75|43.59|444
1585095300000|2020-03-25 00:15:00|43.97|43.81|43.96|43.8|44.09|43.93|43.8|43.64|131
1585095600000|2020-03-25 00:20:00|43.97|43.81|43.94|43.78|44|43.83|43.86|43.7|70
1585095900000|2020-03-25 00:25:00|43.92|43.76|44.42|44.26|44.42|44.26|43.9|43.74|60
1585096200000|2020-03-25 00:30:00|44.41|44.25|44.48|44.32|44.56|44.4|44.26|44.1|44
1585096500000|2020-03-25 00:35:00|44.54|44.29|45.2|45.04|45.2|45.04|44.51|44.29|63
1585096800000|2020-03-25 00:40:00|45.21|45.05|45.39|45.14|45.39|45.16|45.01|44.83|21
1585097100000|2020-03-25 00:45:00|45.38|45.13|45.09|44.84|45.38|45.16|44.82|44.65|47
1585097400000|2020-03-25 00:50:00|45.06|44.9|44.67|44.51|45.11|44.9|44.53|44.3|81
1585097700000|2020-03-25 00:55:00|44.68|44.52|44.57|44.41|44.72|44.56|44.23|44.07|121
1585098000000|2020-03-25 01:00:00|44.59|44.34|44.19|43.94|44.66|44.5|44.18|43.94|77
1585098300000|2020-03-25 01:05:00|44.18|44.02|43.86|43.7|44.19|44.02|43.63|43.46|160
1585098600000|2020-03-25 01:10:00|43.89|43.73|44.31|44.15|44.5|44.25|43.89|43.73|62
1585098900000|2020-03-25 01:15:00|44.39|44.14|44.28|44.03|44.58|44.37|44.22|44.03|15
1585099200000|2020-03-25 01:20:00|44.26|44.01|43.89|43.73|44.43|44.2|43.89|43.7|43
1585099500000|2020-03-25 01:25:00|43.93|43.77|43.72|43.56|43.95|43.77|43.67|43.5|64
1585099800000|2020-03-25 01:30:00|43.67|43.51|43.55|43.39|43.77|43.54|43.42|43.23|35
1585100100000|2020-03-25 01:35:00|43.56|43.4|44.04|43.88|44.21|43.99|43.56|43.37|46
1585100400000|2020-03-25 01:40:00|44.05|43.89|43.76|43.6|44.05|43.89|43.7|43.48|26
1585100700000|2020-03-25 01:45:00|43.75|43.59|43.98|43.73|44.16|43.94|43.75|43.59|17
1585101000000|2020-03-25 01:50:00|43.89|43.64|44.01|43.85|44.01|43.85|43.71|43.5|20
1585101300000|2020-03-25 01:55:00|43.98|43.82|44.2|43.95|44.38|44.15|43.98|43.82|63
1585101600000|2020-03-25 02:00:00|44.16|43.91|43.91|43.75|44.38|44.15|43.91|43.72|20
1585101900000|2020-03-25 02:05:00|43.93|43.68|44.3|44.05|44.31|44.08|43.91|43.68|15
1585102200000|2020-03-25 02:10:00|44.31|44.06|44.45|44.29|44.47|44.29|44.25|44.02|12
1585102500000|2020-03-25 02:15:00|44.43|44.27|44.3|44.14|44.47|44.27|44.16|43.97|41
1585102800000|2020-03-25 02:20:00|44.32|44.07|44.46|44.21|44.46|44.26|44.25|44.06|14
1585103100000|2020-03-25 02:25:00|44.39|44.23|44.51|44.26|44.54|44.35|44.29|44.11|16
1585103400000|2020-03-25 02:30:00|44.48|44.32|44.88|44.72|44.88|44.72|44.48|44.26|27
1585103700000|2020-03-25 02:35:00|44.95|44.7|44.92|44.76|45.05|44.85|44.79|44.63|35
1585104000000|2020-03-25 02:40:00|44.9|44.74|44.83|44.67|44.93|44.76|44.73|44.51|14
1585104300000|2020-03-25 02:45:00|44.81|44.65|44.63|44.47|44.81|44.65|44.61|44.45|18
1585104600000|2020-03-25 02:50:00|44.64|44.48|44.53|44.37|44.81|44.62|44.53|44.35|10
1585104900000|2020-03-25 02:55:00|44.51|44.35|44.36|44.11|44.56|44.39|44.26|44.1|21
1585105200000|2020-03-25 03:00:00|44.29|44.13|44.52|44.27|44.52|44.33|44.29|44.11|16
1585105500000|2020-03-25 03:05:00|44.53|44.28|44.23|43.98|44.53|44.3|44.12|43.96|16
1585105800000|2020-03-25 03:10:00|44.24|43.99|44.36|44.2|44.47|44.28|44.16|43.99|9
1585106100000|2020-03-25 03:15:00|44.37|44.21|44.58|44.33|44.58|44.36|44.36|44.13|6
1585106400000|2020-03-25 03:20:00|44.57|44.32|44.84|44.59|44.9|44.72|44.51|44.32|35
1585106700000|2020-03-25 03:25:00|44.85|44.6|44.76|44.51|45.04|44.82|44.68|44.48|36
1585107000000|2020-03-25 03:30:00|44.69|44.44|44.45|44.29|44.7|44.54|44.17|43.95|172
1585107300000|2020-03-25 03:35:00|44.47|44.31|44.49|44.33|44.56|44.36|44.33|44.16|20
1585107600000|2020-03-25 03:40:00|44.48|44.32|44.59|44.43|44.65|44.44|44.45|44.29|14
1585107900000|2020-03-25 03:45:00|44.6|44.44|44.4|44.24|44.61|44.44|44.25|44.09|64
1585108200000|2020-03-25 03:50:00|44.39|44.23|44.34|44.09|44.53|44.35|44.18|43.95|7
1585108500000|2020-03-25 03:55:00|44.36|44.11|44.28|44.12|44.39|44.22|44.25|44.09|1
1585108800000|2020-03-25 04:00:00|44.34|44.09|44.46|44.3|44.56|44.34|44.26|44.08|19
1585109100000|2020-03-25 04:05:00|44.52|44.27|44.4|44.24|44.56|44.34|44.38|44.21|14
1585109400000|2020-03-25 04:10:00|44.41|44.25|44.4|44.24|44.54|44.38|44.27|44.07|18
1585109700000|2020-03-25 04:15:00|44.41|44.25|44.49|44.33|44.57|44.34|44.4|44.21|1
1585110000000|2020-03-25 04:20:00|44.56|44.31|44.68|44.52|44.79|44.58|44.49|44.31|17
1585110300000|2020-03-25 04:25:00|44.66|44.5|44.92|44.67|44.99|44.79|44.64|44.42|35
1585110600000|2020-03-25 04:30:00|44.86|44.7|45.17|45.01|45.17|45.01|44.79|44.57|37
1585110900000|2020-03-25 04:35:00|45.16|45|45.11|44.95|45.23|45.06|45.03|44.87|55
1585111200000|2020-03-25 04:40:00|45.09|44.93|45.81|45.65|45.83|45.67|45.01|44.85|63
1585111500000|2020-03-25 04:45:00|45.8|45.64|45.93|45.68|46.16|45.97|45.6|45.39|114
1585111800000|2020-03-25 04:50:00|45.92|45.67|45.66|45.5|46.17|46.01|45.56|45.39|61
1585112100000|2020-03-25 04:55:00|45.63|45.47|44.11|43.95|45.7|45.52|43.72|43.54|171
1585112400000|2020-03-25 05:00:00|44.12|43.96|44.87|44.71|45.02|44.76|43.7|43.51|61
1585112700000|2020-03-25 05:05:00|44.93|44.68|44.5|44.2|44.93|44.71|43.74|43.55|197
1585113000000|2020-03-25 05:10:00|44.51|44.21|44.93|44.63|45.14|44.96|44.28|44.03|31
1585113300000|2020-03-25 05:15:00|44.94|44.64|45.9|45.65|45.9|45.73|44.66|44.47|122
1585113600000|2020-03-25 05:20:00|45.89|45.64|45.29|45.04|45.93|45.64|44.85|44.61|28
1585113900000|2020-03-25 05:25:00|45.3|45.05|44.67|44.42|45.46|45.16|44.48|44.29|75
1585114200000|2020-03-25 05:30:00|44.64|44.48|44.87|44.62|45.09|44.8|44.62|44.45|35
1585114500000|2020-03-25 05:35:00|44.89|44.64|44.6|44.35|45.01|44.71|44.47|44.29|37
1585114800000|2020-03-25 05:40:00|44.54|44.38|44.42|44.26|44.6|44.38|44.05|43.85|50
1585115100000|2020-03-25 05:45:00|44.41|44.16|44.27|44.02|44.58|44.34|44.07|43.82|31
1585115400000|2020-03-25 05:50:00|44.19|43.97|43.87|43.62|44.3|44.05|43.66|43.44|69
1585115700000|2020-03-25 05:55:00|43.81|43.65|43.03|42.78|43.89|43.68|42.87|42.68|132
1585116000000|2020-03-25 06:00:00|43.04|42.79|43.64|43.34|43.79|43.49|42.88|42.68|21
1585116300000|2020-03-25 06:05:00|43.62|43.32|43.89|43.64|43.92|43.67|43.59|43.29|14
1585116600000|2020-03-25 06:10:00|43.85|43.6|44.18|43.93|44.26|43.97|43.72|43.44|20
1585116900000|2020-03-25 06:15:00|44.12|43.96|44.43|44.18|44.62|44.41|43.98|43.73|36
1585117200000|2020-03-25 06:20:00|44.52|44.22|44.27|43.97|44.59|44.36|44.27|43.97|6
1585117500000|2020-03-25 06:25:00|44.26|43.96|43.83|43.58|44.26|43.96|43.83|43.58|6
1585117800000|2020-03-25 06:30:00|43.81|43.56|43.84|43.54|43.97|43.68|43.6|43.35|16
1585118100000|2020-03-25 06:35:00|43.83|43.58|43.91|43.75|44.21|43.96|43.83|43.58|4
1585118400000|2020-03-25 06:40:00|43.87|43.57|43.51|43.35|43.97|43.75|43.42|43.16|30
1585118700000|2020-03-25 06:45:00|43.5|43.34|43.29|43.04|43.62|43.37|43.27|43.02|6
1585119000000|2020-03-25 06:50:00|43.31|43.06|43.47|43.17|43.53|43.28|43.3|43.05|5
1585119300000|2020-03-25 06:55:00|43.48|43.23|43.46|43.21|43.71|43.41|43.4|43.19|6
1585119600000|2020-03-25 07:00:00|43.48|43.23|43.48|43.18|43.74|43.48|43.39|43.14|5
1585119900000|2020-03-25 07:05:00|43.46|43.16|43.39|43.14|43.46|43.16|43.08|42.9|15
1585120200000|2020-03-25 07:10:00|43.37|43.21|43.22|42.97|43.67|43.37|43.21|42.96|13
1585120500000|2020-03-25 07:15:00|43.24|42.99|43.54|43.29|43.57|43.29|43.21|42.99|1
1585120800000|2020-03-25 07:20:00|43.53|43.23|43.36|43.11|43.68|43.51|43.25|43.02|35
1585121100000|2020-03-25 07:25:00|43.35|43.1|43.19|42.94|43.35|43.1|43.1|42.85|18
1585121400000|2020-03-25 07:30:00|43.12|42.96|43.57|43.32|43.59|43.36|43.12|42.89|21
1585121700000|2020-03-25 07:35:00|43.6|43.35|43.18|42.93|43.6|43.38|43.17|42.92|12
1585122000000|2020-03-25 07:40:00|43.26|43.01|42.9|42.74|43.26|43.01|42.83|42.67|28
1585122300000|2020-03-25 07:45:00|42.91|42.75|43.12|42.96|43.13|42.97|42.87|42.68|6
1585122600000|2020-03-25 07:50:00|43.1|42.94|42.81|42.56|43.13|42.95|42.7|42.54|21
1585122900000|2020-03-25 07:55:00|42.71|42.55|42.93|42.77|43.15|42.94|42.71|42.53|51
1585123200000|2020-03-25 08:00:00|42.94|42.64|43.49|43.24|43.5|43.25|42.89|42.64|33
1585123500000|2020-03-25 08:05:00|43.41|43.25|43.51|43.26|43.58|43.42|43.24|43.07|34
1585123800000|2020-03-25 08:10:00|43.52|43.27|43.17|42.92|43.6|43.43|43.17|42.92|28
1585124100000|2020-03-25 08:15:00|43.16|42.91|43.06|42.9|43.61|43.38|43.06|42.87|45
1585124400000|2020-03-25 08:20:00|43.09|42.84|42.94|42.69|43.11|42.88|42.87|42.69|22
1585124700000|2020-03-25 08:25:00|42.92|42.67|42.62|42.46|42.92|42.68|42.58|42.39|11
1585125000000|2020-03-25 08:30:00|42.58|42.42|42.56|42.31|42.74|42.51|42.44|42.24|38
1585125300000|2020-03-25 08:35:00|42.54|42.29|43.12|42.87|43.17|42.99|42.53|42.29|24
1585125600000|2020-03-25 08:40:00|43.1|42.94|42.89|42.64|43.17|42.98|42.88|42.64|16
1585125900000|2020-03-25 08:45:00|42.87|42.71|42.99|42.83|43.06|42.86|42.87|42.66|13
1585126200000|2020-03-25 08:50:00|43|42.84|42.87|42.71|43.01|42.85|42.76|42.54|40
1585126500000|2020-03-25 08:55:00|42.88|42.72|42.96|42.8|43.05|42.84|42.75|42.59|16
1585126800000|2020-03-25 09:00:00|42.95|42.79|42.94|42.78|43.28|43.09|42.9|42.71|31
1585127100000|2020-03-25 09:05:00|43.01|42.76|42.85|42.6|43.06|42.88|42.83|42.6|36
1585127400000|2020-03-25 09:10:00|42.81|42.56|43.04|42.79|43.06|42.87|42.7|42.51|49
1585127700000|2020-03-25 09:15:00|42.97|42.81|43.26|43.1|43.38|43.17|42.97|42.81|27
1585128000000|2020-03-25 09:20:00|43.25|43.09|43.16|43|43.37|43.19|43.06|42.89|19
1585128300000|2020-03-25 09:25:00|43.19|42.94|43.16|43|43.19|43|42.94|42.77|37
1585128600000|2020-03-25 09:30:00|43.18|43.02|43.85|43.6|43.85|43.66|43.16|42.99|99
1585128900000|2020-03-25 09:35:00|43.82|43.66|43.97|43.81|44.15|43.98|43.82|43.6|49
1585129200000|2020-03-25 09:40:00|43.99|43.74|44.66|44.5|44.71|44.5|43.93|43.74|64
1585129500000|2020-03-25 09:45:00|44.65|44.49|44.55|44.39|44.69|44.53|44.37|44.21|56
1585129800000|2020-03-25 09:50:00|44.56|44.4|45.03|44.87|45.03|44.87|44.53|44.33|62
1585130100000|2020-03-25 09:55:00|45.04|44.88|44.58|44.42|45.18|44.96|44.57|44.37|41
1585130400000|2020-03-25 10:00:00|44.57|44.41|44.89|44.64|45.05|44.83|44.54|44.35|26
1585130700000|2020-03-25 10:05:00|44.91|44.75|44.51|44.35|44.98|44.75|44.51|44.27|65
1585131000000|2020-03-25 10:10:00|44.53|44.37|44.55|44.39|44.63|44.47|44.49|44.27|32
1585131300000|2020-03-25 10:15:00|44.42|44.26|45.43|45.27|45.54|45.36|44.19|44|89
1585131600000|2020-03-25 10:20:00|45.44|45.28|45.57|45.32|45.73|45.55|45.33|45.1|78
1585131900000|2020-03-25 10:25:00|45.54|45.38|45.91|45.75|45.94|45.75|45.53|45.33|39
1585132200000|2020-03-25 10:30:00|45.9|45.74|46.03|45.87|46.03|45.87|45.57|45.39|54
1585132500000|2020-03-25 10:35:00|46.08|45.92|46.2|45.95|46.83|46.66|46|45.83|171
1585132800000|2020-03-25 10:40:00|46.18|46.02|47.01|46.85|47.2|47.03|46.17|46.01|98
1585133100000|2020-03-25 10:45:00|47.11|46.86|47.69|47.44|47.73|47.49|47.08|46.86|119
1585133400000|2020-03-25 10:50:00|47.7|47.54|49.29|49.13|49.29|49.13|47.7|47.46|245
1585133700000|2020-03-25 10:55:00|49.31|49.15|49.96|49.66|50.02|49.77|48.78|48.52|281
1585134000000|2020-03-25 11:00:00|49.93|49.63|49.13|48.97|49.93|49.63|48.87|48.65|165
1585134300000|2020-03-25 11:05:00|49.09|48.93|48.5|48.25|49.09|48.93|47.82|47.57|139
1585134600000|2020-03-25 11:10:00|48.54|48.24|49.33|49.03|49.72|49.51|48.54|48.24|118
1585134900000|2020-03-25 11:15:00|49.2|48.95|49.95|49.65|50.1|49.87|48.9|48.66|129
1585135200000|2020-03-25 11:20:00|49.97|49.67|48.92|48.67|49.99|49.73|48.43|48.21|192
1585135500000|2020-03-25 11:25:00|48.91|48.66|49.39|49.09|49.55|49.31|48.41|48.24|90
1585135800000|2020-03-25 11:30:00|49.37|49.07|50.39|50.09|50.39|50.13|48.98|48.68|127
1585136100000|2020-03-25 11:35:00|50.41|50.11|50.17|49.92|50.48|50.21|49.67|49.37|182
1585136400000|2020-03-25 11:40:00|50.11|49.95|49.35|49.1|50.15|49.95|49.18|48.89|94
1585136700000|2020-03-25 11:45:00|49.34|49.04|49.36|49.06|49.94|49.64|49.31|49.01|90
1585137000000|2020-03-25 11:50:00|49.37|49.07|49.83|49.53|49.94|49.7|49.23|49|43
1585137300000|2020-03-25 11:55:00|49.82|49.52|48.37|48.21|49.82|49.52|48.37|48.21|113
1585137600000|2020-03-25 12:00:00|48.38|48.22|47.9|47.74|49.01|48.82|47.83|47.58|211
1585137900000|2020-03-25 12:05:00|47.92|47.76|48.13|47.97|48.54|48.31|47.66|47.46|123
1585138200000|2020-03-25 12:10:00|48.14|47.98|48.48|48.23|48.77|48.57|48.08|47.85|77
1585138500000|2020-03-25 12:15:00|48.46|48.3|48.18|47.93|48.73|48.5|48.18|47.93|43
1585138800000|2020-03-25 12:20:00|48.19|47.94|48.45|48.2|48.48|48.27|47.74|47.5|211
1585139100000|2020-03-25 12:25:00|48.4|48.15|48.48|48.23|48.63|48.43|48.21|48.01|83
1585139400000|2020-03-25 12:30:00|48.47|48.22|48.15|47.99|48.47|48.26|48.04|47.85|63
1585139700000|2020-03-25 12:35:00|48.11|47.95|48.5|48.25|48.7|48.47|47.98|47.78|104
1585140000000|2020-03-25 12:40:00|48.51|48.26|48.24|48.08|48.52|48.29|48.17|48.01|133
1585140300000|2020-03-25 12:45:00|48.27|48.02|48.52|48.36|48.54|48.36|48.18|47.99|101
1585140600000|2020-03-25 12:50:00|48.5|48.34|48.27|48.11|48.52|48.36|48.21|48.01|77
1585140900000|2020-03-25 12:55:00|48.28|48.12|48.27|48.02|48.39|48.22|48.17|48.01|58
1585141200000|2020-03-25 13:00:00|48.21|48.05|48.78|48.62|48.88|48.71|48.18|48.02|177
1585141500000|2020-03-25 13:05:00|48.75|48.59|48.48|48.32|48.83|48.62|48.48|48.28|90
1585141800000|2020-03-25 13:10:00|48.47|48.31|47.56|47.4|48.49|48.31|47.54|47.38|276
1585142100000|2020-03-25 13:15:00|47.57|47.41|47.76|47.6|47.98|47.79|47.48|47.32|141
1585142400000|2020-03-25 13:20:00|47.75|47.59|47.62|47.46|47.91|47.69|47.58|47.42|172
1585142700000|2020-03-25 13:25:00|47.61|47.45|47|46.84|47.65|47.49|46.93|46.76|228
1585143000000|2020-03-25 13:30:00|46.97|46.81|47.18|47.02|48.48|48.32|46.97|46.81|972
1585143300000|2020-03-25 13:35:00|47.19|47.03|47.11|46.95|47.47|47.3|46.86|46.7|665
1585143600000|2020-03-25 13:40:00|47.08|46.92|48.04|47.88|48.17|48.01|47.08|46.92|880
1585143900000|2020-03-25 13:45:00|48.06|47.9|48.22|48.06|48.6|48.44|47.99|47.83|844
1585144200000|2020-03-25 13:50:00|48.21|48.05|48.79|48.63|49.01|48.85|48.03|47.87|636
1585144500000|2020-03-25 13:55:00|48.81|48.65|49.5|49.34|49.59|49.43|48.42|48.26|679
1585144800000|2020-03-25 14:00:00|49.51|49.35|50.93|50.77|51.18|51.02|49.49|49.33|1146
1585145100000|2020-03-25 14:05:00|50.91|50.75|50.03|49.87|51|50.84|50.01|49.85|1097
1585145400000|2020-03-25 14:10:00|50.01|49.85|50.4|50.24|51.08|50.92|49.83|49.67|768
1585145700000|2020-03-25 14:15:00|50.42|50.26|50.53|50.37|50.79|50.63|49.99|49.83|424
1585146000000|2020-03-25 14:20:00|50.54|50.38|50.46|50.3|50.99|50.83|50.28|50.12|683
1585146300000|2020-03-25 14:25:00|50.45|50.29|50.85|50.69|51.42|51.26|50.39|50.23|549
1585146600000|2020-03-25 14:30:00|50.87|50.71|50.45|50.29|50.92|50.76|50.22|50.06|753
1585146900000|2020-03-25 14:35:00|50.43|50.27|49.42|49.26|50.65|50.49|49.37|49.21|642
1585147200000|2020-03-25 14:40:00|49.43|49.27|49.29|49.13|49.55|49.39|48.81|48.65|547
1585147500000|2020-03-25 14:45:00|49.31|49.15|49.86|49.7|49.95|49.79|48.93|48.77|668
1585147800000|2020-03-25 14:50:00|49.9|49.74|49.64|49.48|50.05|49.89|49.27|49.11|1487
1585148100000|2020-03-25 14:55:00|49.66|49.5|48.54|48.38|49.83|49.67|48.32|48.16|490
1585148400000|2020-03-25 15:00:00|48.49|48.33|48.89|48.73|49.16|49|48.29|48.13|494
1585148700000|2020-03-25 15:05:00|48.88|48.72|48.52|48.36|48.93|48.77|48.12|47.96|520
1585149000000|2020-03-25 15:10:00|48.54|48.38|49.12|48.96|49.39|49.23|48.44|48.28|488
1585149300000|2020-03-25 15:15:00|49.13|48.97|48.86|48.7|49.64|49.48|48.65|48.49|771
1585149600000|2020-03-25 15:20:00|48.89|48.73|49.01|48.85|49.66|49.5|48.68|48.52|677
1585149900000|2020-03-25 15:25:00|49.02|48.86|48.88|48.72|49.22|49.06|48.19|48.03|643
1585150200000|2020-03-25 15:30:00|48.86|48.7|48.61|48.45|49.26|49.1|48.44|48.28|482
1585150500000|2020-03-25 15:35:00|48.63|48.47|49|48.84|49.22|49.06|48.46|48.3|577
1585150800000|2020-03-25 15:40:00|48.98|48.82|49.31|49.15|49.49|49.33|48.78|48.62|398
1585151100000|2020-03-25 15:45:00|49.3|49.14|49.04|48.88|49.71|49.55|48.67|48.51|328
1585151400000|2020-03-25 15:50:00|48.99|48.83|49.16|49|49.28|49.12|48.79|48.63|118
1585151700000|2020-03-25 15:55:00|49.15|48.99|48.99|48.83|49.28|49.12|48.7|48.54|174
1585152000000|2020-03-25 16:00:00|48.96|48.8|48.24|48.08|49.05|48.89|48.19|48.03|289
1585152300000|2020-03-25 16:05:00|48.22|48.06|48.82|48.66|48.82|48.66|48.2|48|465
1585152600000|2020-03-25 16:10:00|48.79|48.63|48.53|48.37|48.93|48.77|48.5|48.34|264
1585152900000|2020-03-25 16:15:00|48.52|48.36|48.86|48.7|48.89|48.73|48.28|48.12|287
1585153200000|2020-03-25 16:20:00|48.85|48.69|48.46|48.3|48.85|48.69|48.32|48.15|221
1585153500000|2020-03-25 16:25:00|48.47|48.31|48.72|48.56|48.82|48.66|48.46|48.3|345
1585153800000|2020-03-25 16:30:00|48.7|48.54|48.32|48.16|48.9|48.74|48.3|48.14|286
1585154100000|2020-03-25 16:35:00|48.34|48.18|48.35|48.19|48.75|48.59|48.26|48.1|189
1585154400000|2020-03-25 16:40:00|48.36|48.2|48.38|48.22|48.6|48.44|48.3|48.14|282
1585154700000|2020-03-25 16:45:00|48.41|48.25|48.18|48.02|48.41|48.25|47.64|47.48|437
1585155000000|2020-03-25 16:50:00|48.21|48.05|48.71|48.55|48.71|48.55|48.03|47.87|317
1585155300000|2020-03-25 16:55:00|48.73|48.57|48.54|48.38|48.89|48.73|48.34|48.18|249
1585155600000|2020-03-25 17:00:00|48.51|48.35|48.58|48.42|48.68|48.52|48.37|48.21|160
1585155900000|2020-03-25 17:05:00|48.59|48.43|48.46|48.3|48.72|48.56|48.33|48.17|273
1585156200000|2020-03-25 17:10:00|48.48|48.32|48.93|48.77|49.18|49.02|48.48|48.32|259
1585156500000|2020-03-25 17:15:00|48.95|48.79|48.33|48.17|48.97|48.81|48.33|48.17|257
1585156800000|2020-03-25 17:20:00|48.36|48.2|48.68|48.52|48.74|48.58|48.36|48.2|245
1585157100000|2020-03-25 17:25:00|48.69|48.53|48.69|48.53|49.3|49.14|48.65|48.49|269
1585157400000|2020-03-25 17:30:00|48.67|48.51|48.38|48.22|48.86|48.7|48.3|48.14|163
1585157700000|2020-03-25 17:35:00|48.39|48.23|48.86|48.7|48.9|48.74|48.34|48.18|87
1585158000000|2020-03-25 17:40:00|48.85|48.69|49.04|48.88|49.18|49.02|48.79|48.63|237
1585158300000|2020-03-25 17:45:00|49.05|48.89|49.31|49.15|49.56|49.4|48.78|48.62|248
1585158600000|2020-03-25 17:50:00|49.34|49.18|49.15|48.99|49.55|49.39|48.99|48.83|360
1585158900000|2020-03-25 17:55:00|49.11|48.95|48.9|48.74|49.21|49.05|48.63|48.47|367
1585159200000|2020-03-25 18:00:00|48.88|48.72|49.16|49|49.23|49.07|48.62|48.46|237
1585159500000|2020-03-25 18:05:00|49.15|48.99|48.91|48.75|49.54|49.38|48.87|48.71|471
1585159800000|2020-03-25 18:10:00|48.93|48.77|48.93|48.77|49.15|48.99|48.67|48.51|234
1585160100000|2020-03-25 18:15:00|48.9|48.74|48.84|48.68|49.14|48.98|48.76|48.6|136
1585160400000|2020-03-25 18:20:00|48.86|48.7|49.05|48.89|49.15|48.99|48.63|48.47|223
1585160700000|2020-03-25 18:25:00|49.01|48.85|49.1|48.94|49.41|49.25|48.9|48.74|254
1585161000000|2020-03-25 18:30:00|49.13|48.97|48.89|48.73|49.15|48.99|48.76|48.6|205
1585161300000|2020-03-25 18:35:00|48.86|48.7|48.81|48.65|49.08|48.92|48.75|48.59|186
1585161600000|2020-03-25 18:40:00|48.83|48.67|48.26|48.1|49.08|48.92|48.11|47.95|660
1585161900000|2020-03-25 18:45:00|48.27|48.11|47.64|47.48|48.28|48.12|47.43|47.27|521
1585162200000|2020-03-25 18:50:00|47.68|47.52|47.84|47.68|48.33|48.17|47.49|47.33|362
1585162500000|2020-03-25 18:55:00|47.83|47.67|47.51|47.35|47.96|47.8|47.42|47.26|1018
1585162800000|2020-03-25 19:00:00|47.46|47.3|47.33|47.17|47.81|47.65|47.33|47.17|662
1585163100000|2020-03-25 19:05:00|47.34|47.18|47.68|47.52|47.91|47.75|47.3|47.14|459
1585163400000|2020-03-25 19:10:00|47.73|47.57|47.96|47.8|48.16|48|47.67|47.51|306
1585163700000|2020-03-25 19:15:00|47.87|47.71|47.75|47.59|48.11|47.95|47.56|47.4|797
1585164000000|2020-03-25 19:20:00|47.77|47.61|46.79|46.63|47.86|47.7|46.66|46.5|1046
1585164300000|2020-03-25 19:25:00|46.8|46.64|47.82|47.66|47.89|47.73|46.66|46.5|1058
1585164600000|2020-03-25 19:30:00|47.79|47.63|47.99|47.83|48.03|47.87|47.57|47.4|380
1585164900000|2020-03-25 19:35:00|48|47.84|47.99|47.83|48.14|47.98|47.62|47.46|328
1585165200000|2020-03-25 19:40:00|48|47.84|48.43|48.27|48.6|48.44|47.88|47.72|321
1585165500000|2020-03-25 19:45:00|48.45|48.29|49.09|48.93|49.2|49.04|48.28|48.12|325
1585165800000|2020-03-25 19:50:00|48.96|48.8|49.3|49.14|50.11|49.95|48.96|48.8|1071
1585166100000|2020-03-25 19:55:00|49.26|49.1|49.49|49.33|49.83|49.67|49.02|48.81|581
1585166400000|2020-03-25 20:00:00|49.51|49.35|48.93|48.77|49.57|49.4|48.8|48.63|822
1585166700000|2020-03-25 20:05:00|48.94|48.78|48.64|48.48|49.04|48.88|48.62|48.46|384
1585167000000|2020-03-25 20:10:00|48.62|48.46|49.27|49.02|49.41|49.22|48.38|48.22|1607
1585168200000|2020-03-25 20:30:00|49.29|49.13|49.26|49.1|49.46|49.29|49.24|49.04|223
1585168500000|2020-03-25 20:35:00|49.28|49.12|49.53|49.37|49.55|49.37|49.27|49.11|147
1585168800000|2020-03-25 20:40:00|49.54|49.38|49.34|49.18|49.6|49.44|49.34|49.15|42
1585169100000|2020-03-25 20:45:00|49.35|49.19|49.3|49.14|49.53|49.37|49.26|49.08|14
1585169400000|2020-03-25 20:50:00|49.37|49.12|49.39|49.23|49.45|49.28|49.12|48.95|40
1585169700000|2020-03-25 20:55:00|49.42|49.17|49.2|49.04|49.42|49.23|49.15|48.9|27
1585173600000|2020-03-25 22:00:00|49.09|48.93|49.06|48.81|49.74|49.44|48.89|48.66|15
1585173900000|2020-03-25 22:05:00|49.08|48.83|49|48.75|49.19|48.98|48.98|48.73|7
1585174200000|2020-03-25 22:10:00|48.97|48.81|48.88|48.72|49|48.81|48.8|48.5|16
1585174500000|2020-03-25 22:15:00|48.89|48.64|48.65|48.49|48.91|48.66|48.64|48.47|21
1585174800000|2020-03-25 22:20:00|48.63|48.47|48.88|48.72|48.94|48.72|48.62|48.46|16
1585175100000|2020-03-25 22:25:00|48.89|48.73|48.96|48.8|49.08|48.84|48.89|48.7|5
1585175400000|2020-03-25 22:30:00|49.03|48.87|48.98|48.73|49.07|48.91|48.86|48.62|8
1585175700000|2020-03-25 22:35:00|48.92|48.76|48.96|48.71|48.97|48.76|48.89|48.63|0
1585176000000|2020-03-25 22:40:00|48.95|48.65|48.92|48.67|48.95|48.69|48.78|48.55|2
1585176300000|2020-03-25 22:45:00|48.89|48.73|49.1|48.85|49.22|48.92|48.89|48.73|4
1585176600000|2020-03-25 22:50:00|49.11|48.86|49.11|48.86|49.11|48.86|49.11|48.86|0
1585176900000|2020-03-25 22:55:00|49.1|48.85|49.02|48.86|49.15|48.99|48.95|48.73|15
1585177200000|2020-03-25 23:00:00|49.05|48.89|49.18|48.93|49.24|49.08|49.05|48.89|23
1585177500000|2020-03-25 23:05:00|49.12|48.96|49.12|48.96|49.18|48.99|49.12|48.93|3
1585177800000|2020-03-25 23:10:00|49.13|48.97|49.38|49.22|49.38|49.22|49.13|48.97|13
1585178100000|2020-03-25 23:15:00|49.36|49.2|49.53|49.37|49.58|49.42|49.27|49.08|16
1585178400000|2020-03-25 23:20:00|49.52|49.36|49.51|49.26|49.56|49.37|49.35|49.14|10
1585178700000|2020-03-25 23:25:00|49.45|49.29|49.47|49.22|49.56|49.34|49.37|49.17|17
1585179000000|2020-03-25 23:30:00|49.46|49.21|49.31|49.06|49.57|49.28|49.31|49.06|7
1585179300000|2020-03-25 23:35:00|49.32|49.07|49.39|49.14|49.47|49.24|49.24|49.02|5
1585179600000|2020-03-25 23:40:00|49.4|49.15|49.46|49.3|49.61|49.39|49.4|49.15|8
1585179900000|2020-03-25 23:45:00|49.44|49.28|49.25|49.09|49.44|49.28|49.21|49.04|24
1585180200000|2020-03-25 23:50:00|49.26|49.1|49.32|49.07|49.43|49.23|49.21|49.02|2
1585180500000|2020-03-25 23:55:00|49.29|49.13|49.27|49.11|49.39|49.15|49.17|49.01|26
1585180800000|2020-03-26 00:00:00|49.34|49.09|49.51|49.35|49.53|49.35|49.25|49.04|10
1585181100000|2020-03-26 00:05:00|49.52|49.36|49.37|49.12|49.54|49.38|49.34|49.12|10
1585181400000|2020-03-26 00:10:00|49.34|49.18|49.05|48.8|49.4|49.18|48.8|48.64|52
1585181700000|2020-03-26 00:15:00|49.07|48.82|48.63|48.47|49.42|49.24|48.63|48.47|79
1585182000000|2020-03-26 00:20:00|48.65|48.49|48.73|48.57|48.83|48.65|48.57|48.37|30
1585182300000|2020-03-26 00:25:00|48.72|48.56|48.77|48.52|48.93|48.71|48.56|48.4|22
1585182600000|2020-03-26 00:30:00|48.7|48.54|49.48|49.32|49.48|49.32|48.69|48.46|46
1585182900000|2020-03-26 00:35:00|49.51|49.26|49.13|48.97|49.51|49.26|49.13|48.97|37
1585183200000|2020-03-26 00:40:00|49.2|48.95|49.1|48.94|49.27|49.08|49.1|48.85|5
1585183500000|2020-03-26 00:45:00|49.13|48.88|49.39|49.23|49.39|49.23|48.97|48.73|40
1585183800000|2020-03-26 00:50:00|49.47|49.22|49.37|49.12|49.69|49.49|49.34|49.12|24
1585184100000|2020-03-26 00:55:00|49.34|49.18|49.24|49.08|49.5|49.31|49.06|48.9|40
1585184400000|2020-03-26 01:00:00|49.23|49.07|49.67|49.51|49.75|49.58|48.97|48.8|66
1585184700000|2020-03-26 01:05:00|49.74|49.49|49.94|49.78|49.94|49.78|49.57|49.37|50
1585185000000|2020-03-26 01:10:00|49.92|49.76|49.87|49.62|49.92|49.76|49.58|49.42|63
1585185300000|2020-03-26 01:15:00|49.84|49.68|49.96|49.8|50.12|49.9|49.84|49.68|43
1585185600000|2020-03-26 01:20:00|49.89|49.73|50.54|50.38|50.57|50.41|49.88|49.66|88
1585185900000|2020-03-26 01:25:00|50.55|50.39|50.96|50.8|51.17|50.98|50.49|50.31|146
1585186200000|2020-03-26 01:30:00|50.94|50.78|50.68|50.52|51.04|50.82|50.25|50.05|55
1585186500000|2020-03-26 01:35:00|50.65|50.49|50.06|49.9|50.73|50.49|50.04|49.87|91
1585186800000|2020-03-26 01:40:00|50.09|49.93|50.3|50.05|50.34|50.09|49.94|49.76|24
1585187100000|2020-03-26 01:45:00|50.28|50.03|50.83|50.67|50.84|50.68|50.21|50.02|42
1585187400000|2020-03-26 01:50:00|50.86|50.7|50.27|50.11|50.88|50.72|50.19|50|44
1585187700000|2020-03-26 01:55:00|50.28|50.12|50.78|50.62|50.81|50.62|50.27|50.11|25
1585188000000|2020-03-26 02:00:00|50.76|50.6|50.7|50.45|50.96|50.8|50.65|50.42|68
1585188300000|2020-03-26 02:05:00|50.69|50.44|50.91|50.66|50.99|50.79|50.48|50.32|30
1585188600000|2020-03-26 02:10:00|50.9|50.65|50.9|50.74|51.01|50.79|50.78|50.49|23
1585188900000|2020-03-26 02:15:00|50.93|50.68|50.61|50.45|50.98|50.75|50.4|50.24|55
1585189200000|2020-03-26 02:20:00|50.62|50.46|50.33|50.08|50.66|50.47|50.09|49.93|33
1585189500000|2020-03-26 02:25:00|50.27|50.11|50.31|50.15|50.39|50.15|50.26|50.06|5
1585189800000|2020-03-26 02:30:00|50.3|50.14|50.41|50.16|50.62|50.4|50.15|49.98|12
1585190100000|2020-03-26 02:35:00|50.44|50.19|50.2|49.95|50.67|50.42|50.08|49.85|26
1585190400000|2020-03-26 02:40:00|50.17|50.01|50.45|50.2|50.47|50.23|50.16|49.97|7
1585190700000|2020-03-26 02:45:00|50.46|50.21|50.13|49.97|50.46|50.21|50.13|49.97|1
1585191000000|2020-03-26 02:50:00|50.14|49.98|50.35|50.1|50.41|50.11|50.14|49.98|3
1585191300000|2020-03-26 02:55:00|50.43|50.13|50|49.75|50.43|50.13|49.93|49.71|11
1585191600000|2020-03-26 03:00:00|50.02|49.77|50.03|49.87|50.19|49.94|50|49.71|5
1585191900000|2020-03-26 03:05:00|50.13|49.88|49.83|49.58|50.15|49.93|49.68|49.48|24
1585192200000|2020-03-26 03:10:00|49.77|49.61|49.96|49.71|49.96|49.76|49.75|49.53|7
1585192500000|2020-03-26 03:15:00|49.89|49.73|49.83|49.58|50.09|49.84|49.77|49.54|6
1585192800000|2020-03-26 03:20:00|49.81|49.56|50.09|49.93|50.14|49.98|49.77|49.54|11
1585193100000|2020-03-26 03:25:00|50.1|49.94|50.07|49.82|50.13|49.94|49.65|49.41|34
1585193400000|2020-03-26 03:30:00|50.06|49.81|50.67|50.51|50.75|50.57|49.96|49.73|17
1585193700000|2020-03-26 03:35:00|50.7|50.54|50.37|50.21|50.85|50.66|50.35|50.13|34
1585194000000|2020-03-26 03:40:00|50.4|50.15|50.36|50.2|50.47|50.26|50.19|50.03|19
1585194300000|2020-03-26 03:45:00|50.35|50.19|50.1|49.94|50.36|50.2|50.09|49.93|12
1585194600000|2020-03-26 03:50:00|50.08|49.92|49.68|49.52|50.08|49.92|49.64|49.48|47
1585194900000|2020-03-26 03:55:00|49.66|49.5|50.33|50.08|50.51|50.33|49.59|49.43|72
1585195200000|2020-03-26 04:00:00|50.32|50.07|50.33|50.17|50.39|50.18|50.05|49.84|16
1585195500000|2020-03-26 04:05:00|50.34|50.18|50.3|50.05|50.41|50.19|50.28|50.05|11
1585195800000|2020-03-26 04:10:00|50.27|50.02|50.3|50.05|50.31|50.08|49.92|49.73|18
1585196100000|2020-03-26 04:15:00|50.31|50.06|50.39|50.14|50.4|50.15|50.29|50.04|1
1585196400000|2020-03-26 04:20:00|50.36|50.2|50.34|50.18|50.52|50.33|50.34|50.17|28
1585196700000|2020-03-26 04:25:00|50.35|50.19|49.87|49.71|50.45|50.26|49.81|49.64|17
1585197000000|2020-03-26 04:30:00|49.88|49.72|50.08|49.83|50.08|49.85|49.81|49.64|10
1585197300000|2020-03-26 04:35:00|50.01|49.85|49.87|49.71|50.12|49.91|49.83|49.67|12
1585197600000|2020-03-26 04:40:00|49.88|49.72|49.93|49.77|50.13|49.94|49.88|49.68|3
1585197900000|2020-03-26 04:45:00|49.91|49.75|50.11|49.86|50.21|50.03|49.91|49.74|20
1585198200000|2020-03-26 04:50:00|50.13|49.88|50.28|50.12|50.36|50.19|50.09|49.86|10
1585198500000|2020-03-26 04:55:00|50.3|50.05|50.28|50.12|50.36|50.14|50.06|49.88|10
1585198800000|2020-03-26 05:00:00|50.3|50.05|50.47|50.31|50.58|50.39|50.23|50.01|25
1585199100000|2020-03-26 05:05:00|50.48|50.32|50.34|50.09|50.61|50.42|50.33|50.08|39
1585199400000|2020-03-26 05:10:00|50.32|50.16|50.13|49.97|50.34|50.16|50|49.78|10
1585199700000|2020-03-26 05:15:00|50.16|49.91|49.94|49.78|50.16|49.97|49.87|49.71|10
1585200000000|2020-03-26 05:20:00|49.95|49.79|50.23|50.07|50.25|50.09|49.91|49.72|9
1585200300000|2020-03-26 05:25:00|50.26|50.01|50.24|50.08|50.4|50.18|50.14|49.95|16
1585200600000|2020-03-26 05:30:00|50.23|50.07|50.12|49.87|50.3|50.07|49.94|49.76|29
1585200900000|2020-03-26 05:35:00|50.09|49.93|50.24|50.08|50.33|50.17|50.09|49.93|59
1585201200000|2020-03-26 05:40:00|50.3|50.05|51.07|50.82|51.07|50.85|50.24|50.05|68
1585201500000|2020-03-26 05:45:00|51.06|50.9|51.5|51.25|51.6|51.44|51.06|50.9|133
1585201800000|2020-03-26 05:50:00|51.48|51.23|51.67|51.51|51.68|51.52|51.06|50.85|45
1585202100000|2020-03-26 05:55:00|51.68|51.52|51.56|51.4|52.2|51.98|51.49|51.19|144
1585202400000|2020-03-26 06:00:00|51.58|51.42|51.71|51.46|51.79|51.6|51.47|51.25|33
1585202700000|2020-03-26 06:05:00|51.68|51.52|51.77|51.52|51.78|51.62|51.61|51.38|12
1585203000000|2020-03-26 06:10:00|51.73|51.48|51.89|51.59|52.03|51.82|51.59|51.35|27
1585203300000|2020-03-26 06:15:00|51.84|51.58|51.92|51.62|52.01|51.76|51.62|51.36|10
1585203600000|2020-03-26 06:20:00|51.87|51.63|51.76|51.51|52.07|51.86|51.76|51.51|12
1585203900000|2020-03-26 06:25:00|51.78|51.53|51.8|51.55|51.92|51.69|51.66|51.47|6
1585204200000|2020-03-26 06:30:00|51.78|51.53|51.52|51.22|51.91|51.73|51.52|51.22|12
1585204500000|2020-03-26 06:35:00|51.53|51.23|51.46|51.21|51.71|51.41|51.41|51.2|7
1585204800000|2020-03-26 06:40:00|51.4|51.24|51.76|51.46|51.81|51.51|51.4|51.18|6
1585205100000|2020-03-26 06:45:00|51.72|51.47|51.71|51.41|51.81|51.52|51.5|51.24|2
1585205400000|2020-03-26 06:50:00|51.7|51.4|51.72|51.42|51.73|51.43|51.7|51.4|1
1585205700000|2020-03-26 06:55:00|51.73|51.43|52.03|51.87|52.06|51.87|51.73|51.43|6
1585206000000|2020-03-26 07:00:00|52.06|51.81|52.13|51.97|52.37|52.08|52.03|51.81|34
1585206300000|2020-03-26 07:05:00|52.15|51.9|51.53|51.37|52.16|51.95|51.53|51.36|8
1585206600000|2020-03-26 07:10:00|51.62|51.43|51.88|51.63|51.96|51.71|51.59|51.39|5
1585206900000|2020-03-26 07:15:00|51.89|51.64|52.15|51.85|52.15|51.88|51.82|51.62|8
1585207200000|2020-03-26 07:20:00|52.17|51.87|52.12|51.96|52.25|52.02|52.06|51.81|15
1585207500000|2020-03-26 07:25:00|52.14|51.87|51.94|51.69|52.14|51.91|51.84|51.59|27
1585207800000|2020-03-26 07:30:00|51.91|51.75|52.27|52.02|52.36|52.08|51.91|51.69|40
1585208100000|2020-03-26 07:35:00|52.25|52|52.28|52.03|52.39|52.14|52.07|51.83|22
1585208400000|2020-03-26 07:40:00|52.26|52.1|52.11|51.95|52.31|52.1|51.99|51.77|6
1585208700000|2020-03-26 07:45:00|52.1|51.94|52.28|52.03|52.28|52.03|52.01|51.82|9
1585209000000|2020-03-26 07:50:00|52.27|52.02|52.64|52.39|52.64|52.42|52.22|51.97|63
1585209300000|2020-03-26 07:55:00|52.63|52.38|52.5|52.25|52.89|52.64|52.5|52.25|42
1585209600000|2020-03-26 08:00:00|52.49|52.24|52.1|51.85|52.62|52.37|52.1|51.8|60
1585209900000|2020-03-26 08:05:00|52.06|51.8|51.75|51.5|52.06|51.85|51.46|51.23|58
1585210200000|2020-03-26 08:10:00|51.81|51.51|52.38|52.13|52.4|52.24|51.75|51.5|36
1585210500000|2020-03-26 08:15:00|52.37|52.12|52.41|52.25|52.56|52.31|52.28|52.03|51
1585210800000|2020-03-26 08:20:00|52.4|52.24|52.39|52.14|52.53|52.3|52.1|51.85|52
1585211100000|2020-03-26 08:25:00|52.33|52.17|52.24|51.99|52.53|52.28|52.01|51.81|34
1585211400000|2020-03-26 08:30:00|52.23|51.98|52.03|51.78|52.25|52|51.91|51.68|23
1585211700000|2020-03-26 08:35:00|51.99|51.74|52.29|52.04|52.43|52.27|51.97|51.74|14
1585212000000|2020-03-26 08:40:00|52.28|52.03|52.19|52.03|52.48|52.32|52.19|51.94|39
1585212300000|2020-03-26 08:45:00|52.22|51.97|52.28|52.12|52.42|52.19|52.09|51.87|35
1585212600000|2020-03-26 08:50:00|52.29|52.13|52.5|52.34|52.59|52.39|52.27|52.11|86
1585212900000|2020-03-26 08:55:00|52.51|52.35|52.29|52.13|52.59|52.42|52.29|52.11|75
1585213200000|2020-03-26 09:00:00|52.27|52.11|52.28|52.12|52.54|52.31|52.27|52.1|113
1585213500000|2020-03-26 09:05:00|52.29|52.13|52.42|52.26|52.52|52.31|52.28|52.12|74
1585213800000|2020-03-26 09:10:00|52.44|52.28|52.73|52.57|52.77|52.58|52.4|52.23|26
1585214100000|2020-03-26 09:15:00|52.76|52.51|52.63|52.38|52.81|52.58|52.47|52.31|62
1585214400000|2020-03-26 09:20:00|52.64|52.39|52.51|52.35|52.8|52.63|52.51|52.35|23
1585214700000|2020-03-26 09:25:00|52.59|52.34|52.79|52.63|52.79|52.63|52.51|52.34|10
1585215000000|2020-03-26 09:30:00|52.85|52.6|52.62|52.46|52.87|52.7|52.58|52.38|15
1585215300000|2020-03-26 09:35:00|52.65|52.49|52.42|52.26|52.76|52.6|52.37|52.15|73
1585215600000|2020-03-26 09:40:00|52.41|52.25|52.3|52.14|52.47|52.28|52.28|52.12|33
1585215900000|2020-03-26 09:45:00|52.31|52.15|52.03|51.78|52.36|52.2|51.97|51.77|41
1585216200000|2020-03-26 09:50:00|51.97|51.81|52.09|51.93|52.2|52|51.97|51.81|28
1585216500000|2020-03-26 09:55:00|52.07|51.91|51.59|51.43|52.13|51.95|51.59|51.4|67
1585216800000|2020-03-26 10:00:00|51.65|51.4|51.58|51.42|51.8|51.64|51.58|51.39|12
1585217100000|2020-03-26 10:05:00|51.56|51.4|51.41|51.16|51.68|51.46|51.35|51.16|68
1585217400000|2020-03-26 10:10:00|51.39|51.23|51.52|51.36|51.58|51.37|51.34|51.13|2
1585217700000|2020-03-26 10:15:00|51.58|51.33|51.89|51.73|51.97|51.81|51.52|51.33|17
1585218000000|2020-03-26 10:20:00|51.87|51.71|51.94|51.69|52|51.82|51.78|51.6|11
1585218300000|2020-03-26 10:25:00|51.88|51.72|51.64|51.39|51.9|51.74|51.61|51.39|36
1585218600000|2020-03-26 10:30:00|51.63|51.38|50.92|50.76|51.63|51.39|50.65|50.46|106
1585218900000|2020-03-26 10:35:00|50.95|50.7|50.65|50.4|50.95|50.73|50.59|50.4|76
1585219200000|2020-03-26 10:40:00|50.64|50.48|50.56|50.4|50.65|50.49|50.35|50.17|104
1585219500000|2020-03-26 10:45:00|50.59|50.34|50.31|50.15|50.59|50.39|50.15|49.97|38
1585219800000|2020-03-26 10:50:00|50.3|50.14|50.61|50.36|50.63|50.38|50.15|49.99|76
1585220100000|2020-03-26 10:55:00|50.62|50.46|50.78|50.62|51|50.82|50.62|50.46|33
1585220400000|2020-03-26 11:00:00|50.8|50.55|50.96|50.71|51.13|50.97|50.66|50.44|66
1585220700000|2020-03-26 11:05:00|50.93|50.77|51.09|50.84|51.19|51.01|50.92|50.76|43
1585221000000|2020-03-26 11:10:00|51.07|50.91|51.17|51.01|51.17|51.01|50.92|50.71|24
1585221300000|2020-03-26 11:15:00|51.16|51|51.2|51.04|51.29|51.1|50.99|50.8|20
1585221600000|2020-03-26 11:20:00|51.18|50.93|51.13|50.97|51.2|51.04|50.9|50.69|42
1585221900000|2020-03-26 11:25:00|51.12|50.96|51.08|50.92|51.15|50.96|50.97|50.81|40
1585222200000|2020-03-26 11:30:00|51.09|50.93|51.03|50.87|51.26|51.1|51.01|50.81|45
1585222500000|2020-03-26 11:35:00|51.09|50.84|51.03|50.87|51.12|50.93|50.99|50.8|19
1585222800000|2020-03-26 11:40:00|51.05|50.89|51.12|50.96|51.16|50.97|51|50.81|31
1585223100000|2020-03-26 11:45:00|51.13|50.97|51.42|51.26|51.42|51.26|51.08|50.89|52
1585223400000|2020-03-26 11:50:00|51.44|51.28|52.07|51.82|52.12|51.95|51.44|51.26|207
1585223700000|2020-03-26 11:55:00|51.99|51.83|51.87|51.62|51.99|51.83|51.74|51.55|70
1585224000000|2020-03-26 12:00:00|51.81|51.65|52.3|52.05|52.3|52.12|51.77|51.6|75
1585224300000|2020-03-26 12:05:00|52.28|52.12|52.55|52.39|52.58|52.42|52.26|52.1|85
1585224600000|2020-03-26 12:10:00|52.57|52.41|53.15|52.99|53.18|52.99|52.55|52.38|180
1585224900000|2020-03-26 12:15:00|53.14|52.98|52.38|52.22|53.21|53.04|52.36|52.2|127
1585225200000|2020-03-26 12:20:00|52.37|52.21|52.94|52.69|52.94|52.75|52.32|52.09|110
1585225500000|2020-03-26 12:25:00|52.92|52.67|52.84|52.54|52.92|52.67|52.47|52.27|241
1585225800000|2020-03-26 12:30:00|52.83|52.53|51.66|51.5|53.08|52.83|51.2|51.04|534
1585226100000|2020-03-26 12:35:00|51.64|51.48|51.22|51.06|51.72|51.5|51.15|50.96|250
1585226400000|2020-03-26 12:40:00|51.25|51|51.1|50.85|51.25|51.05|50.49|50.29|433
1585226700000|2020-03-26 12:45:00|51.09|50.84|50.49|50.33|51.27|51.08|50.49|50.33|252
1585227000000|2020-03-26 12:50:00|50.48|50.32|50.48|50.32|50.54|50.38|50.08|49.92|275
1585227300000|2020-03-26 12:55:00|50.51|50.26|49.92|49.67|50.51|50.28|49.55|49.39|128
1585227600000|2020-03-26 13:00:00|49.86|49.7|49.28|49.12|50.15|49.96|49.28|49.12|204
1585227900000|2020-03-26 13:05:00|49.26|49.1|48.86|48.7|49.26|49.1|48.81|48.65|404
1585228200000|2020-03-26 13:10:00|48.85|48.69|48.12|47.96|49.07|48.91|48.12|47.96|300
1585228500000|2020-03-26 13:15:00|48.1|47.94|48.79|48.63|49.14|48.98|48.1|47.94|317
1585228800000|2020-03-26 13:20:00|48.8|48.55|48.57|48.41|48.98|48.82|48.3|48.13|257
1585229100000|2020-03-26 13:25:00|48.58|48.42|47.84|47.59|48.65|48.48|47.8|47.59|236
1585229400000|2020-03-26 13:30:00|47.85|47.69|47.9|47.74|48.37|48.21|46.92|46.7|1290
1585229700000|2020-03-26 13:35:00|47.91|47.75|47.67|47.51|48.08|47.92|47.05|46.85|769
1585230000000|2020-03-26 13:40:00|47.69|47.53|47.89|47.73|48.06|47.9|47.3|47.14|693
1585230300000|2020-03-26 13:45:00|47.87|47.71|47.92|47.76|48.2|48.04|47.57|47.41|698
1585230600000|2020-03-26 13:50:00|47.87|47.71|47.33|47.17|48.17|48.01|47.28|47.12|1268
1585230900000|2020-03-26 13:55:00|47.29|47.13|47.27|47.11|47.4|47.24|46.97|46.81|748
1585231200000|2020-03-26 14:00:00|47.26|47.1|47.16|47|47.4|47.24|47.05|46.89|643
1585231500000|2020-03-26 14:05:00|47.11|46.95|45.83|45.67|47.11|46.95|45.83|45.67|841
1585231800000|2020-03-26 14:10:00|45.82|45.66|46.7|46.54|46.7|46.54|45.82|45.66|879
1585232100000|2020-03-26 14:15:00|46.73|46.57|46.14|45.98|46.74|46.58|46.05|45.89|606
1585232400000|2020-03-26 14:20:00|46.16|46|46.21|46.05|46.38|46.22|45.9|45.74|545
1585232700000|2020-03-26 14:25:00|46.16|46|45.77|45.61|46.25|46.09|45.62|45.46|586
1585233000000|2020-03-26 14:30:00|45.8|45.64|44.92|44.76|45.92|45.76|44.82|44.66|676
1585233300000|2020-03-26 14:35:00|44.93|44.77|45.83|45.67|45.86|45.7|44.9|44.74|613
1585233600000|2020-03-26 14:40:00|45.84|45.68|45.63|45.47|45.94|45.78|45.49|45.33|880
1585233900000|2020-03-26 14:45:00|45.62|45.46|45.73|45.57|45.77|45.61|45.42|45.26|1240
1585234200000|2020-03-26 14:50:00|45.74|45.58|46.29|46.13|46.61|46.45|45.6|45.44|884
1585234500000|2020-03-26 14:55:00|46.32|46.16|45.56|45.4|46.41|46.25|45.51|45.35|608
1585234800000|2020-03-26 15:00:00|45.57|45.41|45.15|44.99|45.78|45.62|45.13|44.97|577
1585235100000|2020-03-26 15:05:00|45.16|45|45.43|45.27|45.79|45.63|45.08|44.92|632
1585235400000|2020-03-26 15:10:00|45.41|45.25|45.62|45.46|45.67|45.51|45.25|45.09|341
1585235700000|2020-03-26 15:15:00|45.6|45.44|45.42|45.26|45.67|45.51|45.36|45.2|438
1585236000000|2020-03-26 15:20:00|45.41|45.25|45.64|45.48|45.67|45.51|45.35|45.19|265
1585236300000|2020-03-26 15:25:00|45.62|45.46|45.6|45.44|45.78|45.62|45.49|45.33|262
1585236600000|2020-03-26 15:30:00|45.58|45.42|45.87|45.71|45.96|45.8|45.52|45.36|384
1585236900000|2020-03-26 15:35:00|45.85|45.69|45.88|45.72|46.16|46|45.68|45.52|440
1585237200000|2020-03-26 15:40:00|45.86|45.7|45.77|45.61|46.02|45.86|45.75|45.59|412
1585237500000|2020-03-26 15:45:00|45.78|45.62|45.83|45.67|46.08|45.92|45.76|45.6|482
1585237800000|2020-03-26 15:50:00|45.79|45.63|45.77|45.61|45.91|45.75|45.68|45.52|364
1585238100000|2020-03-26 15:55:00|45.79|45.63|45.79|45.63|46.19|46.03|45.71|45.55|596
1585238400000|2020-03-26 16:00:00|45.78|45.62|45.75|45.59|45.91|45.75|45.69|45.53|291
1585238700000|2020-03-26 16:05:00|45.74|45.58|45.99|45.83|46.17|46.01|45.71|45.55|440
1585239000000|2020-03-26 16:10:00|46.01|45.85|46.05|45.89|46.14|45.98|45.8|45.64|334
1585239300000|2020-03-26 16:15:00|46.03|45.87|45.92|45.76|46.12|45.96|45.75|45.59|370
1585239600000|2020-03-26 16:20:00|45.91|45.75|45.36|45.2|46.01|45.85|45.31|45.15|682
1585239900000|2020-03-26 16:25:00|45.32|45.16|45.48|45.32|45.52|45.36|45.27|45.11|340
1585240200000|2020-03-26 16:30:00|45.47|45.31|45.23|45.07|45.55|45.39|45.21|45.05|301
1585240500000|2020-03-26 16:35:00|45.27|45.11|45.35|45.19|45.65|45.49|45.07|44.91|254
1585240800000|2020-03-26 16:40:00|45.39|45.23|45.25|45.09|45.49|45.33|45.21|45.05|283
1585241100000|2020-03-26 16:45:00|45.29|45.13|45.37|45.21|45.56|45.4|45.25|45.09|208
1585241400000|2020-03-26 16:50:00|45.38|45.22|45.46|45.3|45.5|45.34|45.22|45.06|249
1585241700000|2020-03-26 16:55:00|45.47|45.31|45.52|45.36|45.61|45.45|45.24|45.08|299
1585242000000|2020-03-26 17:00:00|45.53|45.37|45.65|45.49|45.72|45.56|45.48|45.32|322
1585242300000|2020-03-26 17:05:00|45.67|45.51|46.07|45.91|46.3|46.14|45.61|45.45|584
1585242600000|2020-03-26 17:10:00|46.06|45.9|46.18|46.02|46.24|46.08|45.94|45.78|344
1585242900000|2020-03-26 17:15:00|46.21|46.05|45.96|45.8|46.36|46.2|45.77|45.61|369
1585243200000|2020-03-26 17:20:00|46.01|45.85|45.92|45.76|46.21|46.05|45.9|45.74|455
1585243500000|2020-03-26 17:25:00|46.01|45.85|45.92|45.76|46.23|46.07|45.9|45.74|247
1585243800000|2020-03-26 17:30:00|45.95|45.79|46.09|45.93|46.3|46.14|45.83|45.67|304
1585244100000|2020-03-26 17:35:00|46.08|45.92|46.15|45.99|46.41|46.25|46.02|45.86|302
1585244400000|2020-03-26 17:40:00|46.17|46.01|45.97|45.81|46.28|46.12|45.93|45.77|288
1585244700000|2020-03-26 17:45:00|45.99|45.83|45.95|45.79|46.15|45.99|45.91|45.75|245
1585245000000|2020-03-26 17:50:00|45.93|45.77|45.81|45.65|46.06|45.9|45.68|45.52|162
1585245300000|2020-03-26 17:55:00|45.8|45.64|45.76|45.6|45.96|45.8|45.65|45.49|608
1585245600000|2020-03-26 18:00:00|45.77|45.61|45.48|45.32|45.86|45.7|45.44|45.28|343
1585245900000|2020-03-26 18:05:00|45.47|45.31|45.85|45.69|46.12|45.96|45.47|45.31|1336
1585246200000|2020-03-26 18:10:00|45.88|45.72|45.92|45.76|46.05|45.89|45.47|45.31|411
1585246500000|2020-03-26 18:15:00|45.91|45.75|45.67|45.51|46.06|45.9|45.57|45.41|511
1585246800000|2020-03-26 18:20:00|45.69|45.53|45.58|45.42|45.8|45.64|45.42|45.26|440
1585247100000|2020-03-26 18:25:00|45.59|45.43|45.46|45.3|45.67|45.51|45.34|45.18|242
1585247400000|2020-03-26 18:30:00|45.44|45.28|45.36|45.2|45.45|45.29|45.21|45.05|252
1585247700000|2020-03-26 18:35:00|45.37|45.21|45.33|45.17|45.59|45.43|45.28|45.12|198
1585248000000|2020-03-26 18:40:00|45.3|45.14|45.55|45.39|45.64|45.48|45.27|45.11|205
1585248300000|2020-03-26 18:45:00|45.53|45.37|45.61|45.45|45.67|45.51|45.24|45.08|237
1585248600000|2020-03-26 18:50:00|45.64|45.48|45.71|45.55|45.83|45.67|45.5|45.34|188
1585248900000|2020-03-26 18:55:00|45.73|45.57|45.56|45.4|45.92|45.76|45.39|45.23|1360
1585249200000|2020-03-26 19:00:00|45.54|45.38|45.57|45.41|45.75|45.59|45.52|45.36|277
1585249500000|2020-03-26 19:05:00|45.55|45.39|45.94|45.78|46.04|45.88|45.55|45.39|412
1585249800000|2020-03-26 19:10:00|45.92|45.76|45.83|45.67|45.99|45.83|45.66|45.5|293
1585250100000|2020-03-26 19:15:00|45.85|45.69|45.62|45.46|45.97|45.81|45.54|45.38|386
1585250400000|2020-03-26 19:20:00|45.61|45.45|45.66|45.5|45.71|45.55|45.35|45.19|507
1585250700000|2020-03-26 19:25:00|45.64|45.48|45.34|45.18|45.66|45.5|45.29|45.13|1409
1585251000000|2020-03-26 19:30:00|45.37|45.21|45.35|45.19|45.58|45.42|45.21|45.05|400
1585251300000|2020-03-26 19:35:00|45.33|45.17|45.38|45.22|45.79|45.63|45.26|45.1|681
1585251600000|2020-03-26 19:40:00|45.35|45.19|44.87|44.71|45.35|45.19|44.82|44.66|576
1585251900000|2020-03-26 19:45:00|44.86|44.7|45.28|45.12|45.77|45.61|44.86|44.7|1097
1585252200000|2020-03-26 19:50:00|45.24|45.08|44.46|44.3|45.4|45.24|44.38|44.22|881
1585252500000|2020-03-26 19:55:00|44.48|44.32|45.02|44.86|45.43|45.27|44.35|44.19|706
1585252800000|2020-03-26 20:00:00|45.01|44.85|44.5|44.34|45.04|44.88|44.26|44.1|827
1585253100000|2020-03-26 20:05:00|44.53|44.37|44.52|44.36|44.62|44.46|44.05|43.89|672
1585253400000|2020-03-26 20:10:00|44.5|44.34|43.76|43.6|44.73|44.57|43.64|43.48|4433
1585254600000|2020-03-26 20:30:00|44.12|43.96|43.95|43.79|44.33|44.09|43.81|43.65|468
1585254900000|2020-03-26 20:35:00|43.99|43.83|44.01|43.85|44.09|43.93|43.87|43.69|110
1585255200000|2020-03-26 20:40:00|44.04|43.79|44.25|44|44.25|44.08|44.04|43.79|107
1585255500000|2020-03-26 20:45:00|44.17|44.01|44.11|43.95|44.29|44.13|44.07|43.85|142
1585255800000|2020-03-26 20:50:00|44.13|43.86|43.99|43.83|44.2|44.01|43.98|43.82|22
1585256100000|2020-03-26 20:55:00|43.97|43.81|44.07|43.91|44.13|43.93|43.88|43.72|49
1585260000000|2020-03-26 22:00:00|44.69|44.39|44.44|44.19|44.69|44.39|43.82|43.52|74
1585260300000|2020-03-26 22:05:00|44.43|44.18|44.45|44.15|44.65|44.43|44.34|44.04|18
1585260600000|2020-03-26 22:10:00|44.43|44.13|44.51|44.26|44.53|44.26|44.38|44.08|0
1585260900000|2020-03-26 22:15:00|44.45|44.29|44.59|44.34|44.66|44.5|44.41|44.18|18
1585261200000|2020-03-26 22:20:00|44.57|44.32|44.79|44.54|44.81|44.59|44.48|44.3|1
1585261500000|2020-03-26 22:25:00|44.81|44.56|44.81|44.56|44.84|44.62|44.73|44.52|2
1585261800000|2020-03-26 22:30:00|44.75|44.59|44.74|44.49|44.81|44.59|44.64|44.47|2
1585262100000|2020-03-26 22:35:00|44.67|44.51|44.73|44.57|44.79|44.57|44.65|44.49|12
1585262400000|2020-03-26 22:40:00|44.75|44.59|44.91|44.66|44.91|44.66|44.75|44.55|9
1585262700000|2020-03-26 22:45:00|44.8|44.64|45.04|44.88|45.06|44.9|44.76|44.6|11
1585263000000|2020-03-26 22:50:00|45.1|44.85|45.04|44.88|45.1|44.88|45.03|44.85|4
1585263300000|2020-03-26 22:55:00|45.06|44.9|45.21|45.05|45.22|45.05|45.05|44.89|9
1585263600000|2020-03-26 23:00:00|45.19|45.03|45.1|44.94|45.26|45.08|45.06|44.84|8
1585263900000|2020-03-26 23:05:00|45.19|44.88|45.14|44.89|45.24|45.08|45.03|44.84|27
1585264200000|2020-03-26 23:10:00|45.16|44.91|44.98|44.73|45.16|44.94|44.98|44.73|5
1585264500000|2020-03-26 23:15:00|44.97|44.72|44.28|44.12|44.98|44.73|44.22|44.01|54
1585264800000|2020-03-26 23:20:00|44.34|44.09|44.26|44.1|44.35|44.16|44.25|44.05|7
1585265100000|2020-03-26 23:25:00|44.33|44.08|44.22|44.06|44.33|44.14|44.15|43.97|23
1585265400000|2020-03-26 23:30:00|44.23|44.07|44.51|44.26|44.57|44.39|44.23|44.07|20
1585265700000|2020-03-26 23:35:00|44.5|44.25|44.45|44.29|44.7|44.52|44.45|44.25|46
1585266000000|2020-03-26 23:40:00|44.47|44.31|44.39|44.23|44.48|44.31|44.34|44.15|9
1585266300000|2020-03-26 23:45:00|44.37|44.21|44.41|44.16|44.41|44.21|44.24|44.07|10
1585266600000|2020-03-26 23:50:00|44.4|44.24|44.48|44.23|44.54|44.29|44.39|44.2|7
1585266900000|2020-03-26 23:55:00|44.42|44.26|44.31|44.15|44.48|44.29|44.18|43.95|29
1585267200000|2020-03-27 00:00:00|44.29|44.13|44.15|43.99|44.35|44.16|44.14|43.96|10
1585267500000|2020-03-27 00:05:00|44.16|43.91|44.35|44.19|44.46|44.27|44.08|43.91|58
1585267800000|2020-03-27 00:10:00|44.31|44.15|44.17|44.01|44.47|44.25|44.12|43.96|30
1585268100000|2020-03-27 00:15:00|44.19|44.03|44.28|44.12|44.35|44.17|43.99|43.81|40
1585268400000|2020-03-27 00:20:00|44.32|44.16|44.57|44.41|44.59|44.41|44.3|44.1|50
1585268700000|2020-03-27 00:25:00|44.53|44.37|43.98|43.82|44.53|44.37|43.97|43.79|90
1585269000000|2020-03-27 00:30:00|44|43.75|44.25|44.09|44.25|44.09|43.47|43.28|129
1585269300000|2020-03-27 00:35:00|44.23|44.07|44.31|44.06|44.38|44.08|44.11|43.93|26
1585269600000|2020-03-27 00:40:00|44.32|44.07|44.59|44.43|44.61|44.43|44.28|44.07|59
1585269900000|2020-03-27 00:45:00|44.6|44.44|44.72|44.56|44.75|44.59|44.59|44.43|28
1585270200000|2020-03-27 00:50:00|44.71|44.55|44.74|44.58|44.79|44.6|44.59|44.43|36
1585270500000|2020-03-27 00:55:00|44.72|44.56|45.04|44.88|45.11|44.95|44.72|44.56|67
1585270800000|2020-03-27 01:00:00|45.05|44.89|45.89|45.73|46.06|45.86|45.05|44.89|272
1585271100000|2020-03-27 01:05:00|45.9|45.74|46.88|46.72|46.88|46.72|45.9|45.73|140
1585271400000|2020-03-27 01:10:00|46.86|46.7|46.94|46.69|47.07|46.9|46.75|46.58|83
1585271700000|2020-03-27 01:15:00|46.98|46.68|46.76|46.51|47.06|46.87|46.43|46.24|70
1585272000000|2020-03-27 01:20:00|46.8|46.5|46.78|46.62|46.88|46.65|46.7|46.49|19
1585272300000|2020-03-27 01:25:00|46.76|46.6|46.77|46.52|46.93|46.71|46.58|46.41|47
1585272600000|2020-03-27 01:30:00|46.74|46.58|46.03|45.87|46.8|46.58|46|45.84|66
1585272900000|2020-03-27 01:35:00|46.05|45.89|46.75|46.5|46.78|46.54|45.95|45.79|96
1585273200000|2020-03-27 01:40:00|46.73|46.57|46.7|46.54|46.94|46.71|46.7|46.5|77
1585273500000|2020-03-27 01:45:00|46.71|46.55|46.77|46.52|46.77|46.61|46.56|46.37|36
1585273800000|2020-03-27 01:50:00|46.79|46.54|47.05|46.8|47.17|46.99|46.77|46.52|68
1585274100000|2020-03-27 01:55:00|46.93|46.77|46.6|46.35|47|46.78|46.57|46.35|48
1585274400000|2020-03-27 02:00:00|46.62|46.37|46.6|46.44|47.12|46.96|46.58|46.35|58
1585274700000|2020-03-27 02:05:00|46.59|46.43|46.72|46.47|46.73|46.48|46.41|46.19|50
1585275000000|2020-03-27 02:10:00|46.71|46.55|47.12|46.96|47.15|46.97|46.71|46.55|25
1585275300000|2020-03-27 02:15:00|47.13|46.97|47.27|47.11|47.5|47.29|47.12|46.96|81
1585275600000|2020-03-27 02:20:00|47.26|47.1|47.2|47.04|47.38|47.21|47.1|46.92|32
1585275900000|2020-03-27 02:25:00|47.23|46.98|47.2|47.04|47.33|47.12|47.15|46.91|20
1585276200000|2020-03-27 02:30:00|47.23|46.98|47.26|47.01|47.31|47.15|47.11|46.88|15
1585276500000|2020-03-27 02:35:00|47.27|47.02|47.13|46.97|47.27|47.03|47.09|46.88|20
1585276800000|2020-03-27 02:40:00|47.14|46.98|47.12|46.87|47.23|47.07|47.03|46.82|19
1585277100000|2020-03-27 02:45:00|47.1|46.85|47.16|46.91|47.2|46.98|47.01|46.85|6
1585277400000|2020-03-27 02:50:00|47.1|46.94|47.32|47.02|47.32|47.02|46.94|46.75|10
1585277700000|2020-03-27 02:55:00|47.31|47.01|47.34|47.09|47.39|47.21|47.23|46.98|5
1585278000000|2020-03-27 03:00:00|47.33|47.08|47.41|47.16|47.42|47.19|47.17|47.01|8
1585278300000|2020-03-27 03:05:00|47.35|47.19|47.24|46.99|47.35|47.19|47.14|46.92|14
1585278600000|2020-03-27 03:10:00|47.23|46.98|47.13|46.88|47.23|47|47.02|46.78|31
1585278900000|2020-03-27 03:15:00|47.12|46.87|47.23|46.98|47.23|46.98|47|46.78|11
1585279200000|2020-03-27 03:20:00|47.24|46.99|46.83|46.58|47.24|46.99|46.61|46.45|37
1585279500000|2020-03-27 03:25:00|46.82|46.66|46.79|46.54|46.92|46.73|46.77|46.52|10
1585279800000|2020-03-27 03:30:00|46.76|46.6|46.92|46.67|46.95|46.74|46.57|46.41|68
1585280100000|2020-03-27 03:35:00|46.95|46.7|47.25|46.95|47.25|46.97|46.93|46.7|22
1585280400000|2020-03-27 03:40:00|47.21|46.96|47|46.84|47.31|47.08|46.92|46.74|22
1585280700000|2020-03-27 03:45:00|47.02|46.86|46.87|46.71|47.1|46.86|46.75|46.58|35
1585281000000|2020-03-27 03:50:00|46.88|46.72|46.92|46.67|46.97|46.74|46.74|46.57|11
1585281300000|2020-03-27 03:55:00|46.86|46.7|46.66|46.5|46.96|46.78|46.65|46.48|39
1585281600000|2020-03-27 04:00:00|46.63|46.47|46.78|46.62|46.89|46.67|46.62|46.46|16
1585281900000|2020-03-27 04:05:00|46.79|46.63|46.92|46.67|47.02|46.83|46.78|46.62|58
1585282200000|2020-03-27 04:10:00|46.86|46.7|47.26|47.1|47.26|47.1|46.86|46.69|20
1585282500000|2020-03-27 04:15:00|47.25|47.09|47.25|47.09|47.27|47.11|47.17|46.98|8
1585282800000|2020-03-27 04:20:00|47.23|47.07|47.29|47.13|47.34|47.18|47.22|47.06|13
1585283100000|2020-03-27 04:25:00|47.31|47.15|47.29|47.04|47.36|47.2|47.14|46.97|27
1585283400000|2020-03-27 04:30:00|47.23|47.07|47.48|47.23|47.59|47.43|47.23|47.04|80
1585283700000|2020-03-27 04:35:00|47.52|47.22|47.53|47.37|47.57|47.37|47.41|47.22|11
1585284000000|2020-03-27 04:40:00|47.56|47.4|47.56|47.31|47.73|47.54|47.49|47.28|40
1585284300000|2020-03-27 04:45:00|47.57|47.32|47.76|47.6|47.77|47.6|47.57|47.32|10
1585284600000|2020-03-27 04:50:00|47.79|47.54|47.89|47.73|47.92|47.73|47.72|47.47|28
1585284900000|2020-03-27 04:55:00|47.92|47.67|47.77|47.61|47.94|47.78|47.51|47.3|35
1585285200000|2020-03-27 05:00:00|47.76|47.6|47.82|47.57|47.83|47.65|47.76|47.51|7
1585285500000|2020-03-27 05:05:00|47.81|47.56|47.95|47.7|47.95|47.76|47.74|47.51|26
1585285800000|2020-03-27 05:10:00|47.92|47.76|48.33|48.08|48.48|48.23|47.91|47.75|116
1585286100000|2020-03-27 05:15:00|48.34|48.09|48.57|48.41|48.67|48.48|48.34|48.09|66
1585286400000|2020-03-27 05:20:00|48.56|48.4|48.46|48.3|48.6|48.41|48.34|48.13|19
1585286700000|2020-03-27 05:25:00|48.45|48.29|48.4|48.15|48.55|48.31|48.33|48.15|10
1585287000000|2020-03-27 05:30:00|48.39|48.14|47.96|47.71|48.39|48.21|47.87|47.68|63
1585287300000|2020-03-27 05:35:00|47.94|47.78|47.91|47.75|48.05|47.8|47.82|47.66|23
1585287600000|2020-03-27 05:40:00|47.9|47.74|48.07|47.77|48.07|47.81|47.88|47.71|33
1585287900000|2020-03-27 05:45:00|48.03|47.78|48|47.75|48.28|48.09|47.92|47.73|29
1585288200000|2020-03-27 05:50:00|48.01|47.76|47.97|47.72|48.19|47.93|47.91|47.72|4
1585288500000|2020-03-27 05:55:00|47.91|47.75|47.36|47.11|47.93|47.75|47.31|47.1|66
1585288800000|2020-03-27 06:00:00|47.34|47.18|46.99|46.74|47.66|47.41|46.91|46.7|56
1585289100000|2020-03-27 06:05:00|47.04|46.76|47.06|46.9|47.25|47.04|46.91|46.74|20
1585289400000|2020-03-27 06:10:00|47.13|46.88|47.32|47.07|47.41|47.25|47.13|46.88|35
1585289700000|2020-03-27 06:15:00|47.25|47.09|46.88|46.63|47.33|47.09|46.78|46.57|17
1585290000000|2020-03-27 06:20:00|46.89|46.64|46.98|46.68|47.16|46.86|46.79|46.57|12
1585290300000|2020-03-27 06:25:00|47|46.7|46.97|46.67|47.16|46.98|46.66|46.5|59
1585290600000|2020-03-27 06:30:00|46.98|46.68|47.12|46.87|47.13|46.9|46.75|46.58|70
1585290900000|2020-03-27 06:35:00|47.09|46.93|47.26|46.96|47.26|47.02|47.08|46.91|17
1585291200000|2020-03-27 06:40:00|47.12|46.95|47.22|46.97|47.22|47.02|47|46.81|21
1585291500000|2020-03-27 06:45:00|47.24|46.99|47.31|47.01|47.52|47.3|47.21|46.97|59
1585291800000|2020-03-27 06:50:00|47.28|46.98|47.24|46.99|47.31|47.06|47.03|46.73|5
1585292100000|2020-03-27 06:55:00|47.23|46.98|47.3|47.05|47.33|47.08|47.23|46.98|3
1585292400000|2020-03-27 07:00:00|47.22|47.06|47.27|47.11|47.48|47.18|47.15|46.98|31
1585292700000|2020-03-27 07:05:00|47.25|47.09|47.11|46.86|47.43|47.18|46.95|46.76|56
1585293000000|2020-03-27 07:10:00|47.08|46.92|47.54|47.29|47.57|47.3|46.86|46.64|59
1585293300000|2020-03-27 07:15:00|47.51|47.35|47.46|47.21|47.63|47.42|47.33|47.08|24
1585293600000|2020-03-27 07:20:00|47.39|47.23|47.5|47.2|47.66|47.42|47.25|47.01|33
1585293900000|2020-03-27 07:25:00|47.48|47.18|47.08|46.83|47.5|47.2|46.98|46.82|23
1585294200000|2020-03-27 07:30:00|47.1|46.85|47.25|47|47.28|47.03|46.99|46.82|9
1585294500000|2020-03-27 07:35:00|47.23|46.98|47.27|46.97|47.43|47.27|47.2|46.92|16
1585294800000|2020-03-27 07:40:00|47.25|46.95|47.09|46.84|47.36|47.13|47.03|46.83|21
1585295100000|2020-03-27 07:45:00|47.08|46.83|47.25|46.95|47.25|46.99|47.03|46.83|2
1585295400000|2020-03-27 07:50:00|47.22|46.92|47.31|47.06|47.31|47.06|47.12|46.87|3
1585295700000|2020-03-27 07:55:00|47.23|47.07|47.65|47.49|47.73|47.52|47.23|47.07|29
1585296000000|2020-03-27 08:00:00|47.58|47.33|47.31|47.06|47.78|47.56|47.27|47.05|80
1585296300000|2020-03-27 08:05:00|47.29|46.99|47.14|46.89|47.45|47.26|47.01|46.84|45
1585296600000|2020-03-27 08:10:00|47.19|46.94|47.33|47.08|47.33|47.11|47.16|46.94|11
1585296900000|2020-03-27 08:15:00|47.32|47.07|47.52|47.27|47.74|47.52|47.19|46.97|18
1585297200000|2020-03-27 08:20:00|47.53|47.28|47.52|47.36|47.75|47.53|47.52|47.28|21
1585297500000|2020-03-27 08:25:00|47.54|47.38|47.59|47.34|47.74|47.51|47.49|47.33|17
1585297800000|2020-03-27 08:30:00|47.58|47.33|47.76|47.51|47.82|47.63|47.5|47.28|14
1585298100000|2020-03-27 08:35:00|47.73|47.48|47.79|47.63|47.94|47.72|47.7|47.48|30
1585298400000|2020-03-27 08:40:00|47.81|47.56|47.73|47.57|47.82|47.59|47.6|47.41|17
1585298700000|2020-03-27 08:45:00|47.75|47.59|47.88|47.72|47.91|47.74|47.66|47.5|47
1585299000000|2020-03-27 08:50:00|47.9|47.65|48|47.84|48.05|47.85|47.84|47.65|21
1585299300000|2020-03-27 08:55:00|47.94|47.78|48.2|48.04|48.28|48.09|47.91|47.75|42
1585299600000|2020-03-27 09:00:00|48.22|48.06|48.2|47.95|48.22|48.06|47.79|47.56|26
1585299900000|2020-03-27 09:05:00|48.22|47.97|48.02|47.86|48.29|48.07|47.99|47.76|14
1585300200000|2020-03-27 09:10:00|48.09|47.84|48.07|47.82|48.13|47.86|47.78|47.48|14
1585300500000|2020-03-27 09:15:00|48.06|47.81|47.83|47.67|48.06|47.82|47.68|47.5|21
1585300800000|2020-03-27 09:20:00|47.84|47.68|47.61|47.45|47.86|47.69|47.59|47.34|23
1585301100000|2020-03-27 09:25:00|47.66|47.5|47.68|47.52|47.82|47.57|47.57|47.41|37
1585301400000|2020-03-27 09:30:00|47.69|47.53|47.75|47.59|47.9|47.69|47.69|47.53|31
1585301700000|2020-03-27 09:35:00|47.76|47.6|47.77|47.52|47.86|47.68|47.62|47.46|19
1585302000000|2020-03-27 09:40:00|47.74|47.58|47.84|47.68|47.9|47.69|47.62|47.44|17
1585302300000|2020-03-27 09:45:00|47.85|47.69|47.73|47.57|47.93|47.72|47.72|47.51|22
1585302600000|2020-03-27 09:50:00|47.8|47.55|47.95|47.7|47.96|47.74|47.72|47.51|18
1585302900000|2020-03-27 09:55:00|47.96|47.71|48.11|47.86|48.12|47.89|47.81|47.61|19
1585303200000|2020-03-27 10:00:00|48.05|47.89|48.28|48.12|48.39|48.22|48.05|47.87|24
1585303500000|2020-03-27 10:05:00|48.29|48.13|48.3|48.14|48.37|48.15|48.07|47.91|40
1585303800000|2020-03-27 10:10:00|48.36|48.11|48.39|48.14|48.45|48.27|48.3|48.08|11
1585304100000|2020-03-27 10:15:00|48.4|48.15|48.38|48.22|48.56|48.35|48.36|48.15|10
1585304400000|2020-03-27 10:20:00|48.36|48.2|48.33|48.17|48.39|48.2|48.21|48.02|10
1585304700000|2020-03-27 10:25:00|48.35|48.19|48.21|47.96|48.4|48.22|48.18|47.95|7
1585305000000|2020-03-27 10:30:00|48.15|47.99|47.83|47.67|48.28|48.12|47.82|47.66|40
1585305300000|2020-03-27 10:35:00|47.81|47.65|48.1|47.85|48.1|47.88|47.65|47.45|64
1585305600000|2020-03-27 10:40:00|48.09|47.84|48.08|47.83|48.23|48|48|47.82|20
1585305900000|2020-03-27 10:45:00|48.02|47.86|48.29|48.04|48.31|48.15|47.89|47.73|64
1585306200000|2020-03-27 10:50:00|48.3|48.05|48.37|48.12|48.4|48.21|48.26|48.05|20
1585306500000|2020-03-27 10:55:00|48.31|48.15|48.57|48.32|48.61|48.41|48.3|48.08|17
1585306800000|2020-03-27 11:00:00|48.47|48.22|47.76|47.6|48.47|48.22|47.76|47.56|96
1585307100000|2020-03-27 11:05:00|47.77|47.61|47.3|47.14|47.77|47.61|47.3|47.14|63
1585307400000|2020-03-27 11:10:00|47.31|47.15|47.34|47.18|47.47|47.31|47.26|47.05|159
1585307700000|2020-03-27 11:15:00|47.33|47.09|47.44|47.19|47.5|47.34|47.21|47.04|43
1585308000000|2020-03-27 11:20:00|47.47|47.22|47.9|47.65|47.93|47.69|47.33|47.17|33
1585308300000|2020-03-27 11:25:00|47.91|47.66|47.91|47.75|47.92|47.75|47.75|47.57|46
1585308600000|2020-03-27 11:30:00|47.89|47.73|47.95|47.79|48|47.8|47.81|47.59|48
1585308900000|2020-03-27 11:35:00|47.96|47.8|47.81|47.65|48.06|47.9|47.78|47.6|126
1585309200000|2020-03-27 11:40:00|47.87|47.62|47.69|47.53|47.96|47.76|47.69|47.45|93
1585309500000|2020-03-27 11:45:00|47.71|47.55|47.8|47.64|47.82|47.66|47.41|47.25|137
1585309800000|2020-03-27 11:50:00|47.82|47.66|47.91|47.75|48.01|47.85|47.72|47.56|47
1585310100000|2020-03-27 11:55:00|47.98|47.73|48.04|47.79|48.09|47.93|47.83|47.67|71
1585310400000|2020-03-27 12:00:00|48.05|47.8|48.02|47.86|48.43|48.27|47.96|47.8|115
1585310700000|2020-03-27 12:05:00|48.03|47.87|48.21|48.05|48.25|48.09|47.94|47.77|185
1585311000000|2020-03-27 12:10:00|48.23|48.07|48.34|48.18|48.37|48.21|48.12|47.92|141
1585311300000|2020-03-27 12:15:00|48.38|48.22|48.23|48.07|48.6|48.41|48.1|47.94|240
1585311600000|2020-03-27 12:20:00|48.18|48.02|48.23|48.07|48.27|48.11|48|47.84|58
1585311900000|2020-03-27 12:25:00|48.25|48.09|47.93|47.77|48.25|48.09|47.9|47.73|135
1585312200000|2020-03-27 12:30:00|47.95|47.79|47.64|47.48|47.95|47.79|47.56|47.37|187
1585312500000|2020-03-27 12:35:00|47.66|47.5|47.67|47.51|47.83|47.64|47.58|47.39|101
1585312800000|2020-03-27 12:40:00|47.66|47.5|47.98|47.82|48.01|47.85|47.64|47.48|62
1585313100000|2020-03-27 12:45:00|48.01|47.85|48.25|48.09|48.26|48.09|48.01|47.85|71
1585313400000|2020-03-27 12:50:00|48.28|48.12|48.16|48|48.57|48.41|48.16|48|114
1585313700000|2020-03-27 12:55:00|48.18|48.02|48.57|48.41|48.63|48.47|48.11|47.93|49
1585314000000|2020-03-27 13:00:00|48.56|48.4|48.52|48.36|48.66|48.49|48.38|48.22|111
1585314300000|2020-03-27 13:05:00|48.59|48.34|49.06|48.9|49.06|48.9|48.53|48.34|346
1585314600000|2020-03-27 13:10:00|49.08|48.92|49.37|49.21|49.39|49.21|49.03|48.85|100
1585314900000|2020-03-27 13:15:00|49.41|49.25|49.19|49.03|49.45|49.27|49.16|49|145
1585315200000|2020-03-27 13:20:00|49.2|49.04|48.49|48.33|49.28|49.12|48.49|48.33|184
1585315500000|2020-03-27 13:25:00|48.48|48.32|48.76|48.6|48.76|48.6|48.28|48.12|255
1585315800000|2020-03-27 13:30:00|48.77|48.61|47.86|47.7|49.02|48.86|47.86|47.7|671
1585316100000|2020-03-27 13:35:00|47.87|47.71|47.85|47.69|47.91|47.75|46.91|46.75|642
1585316400000|2020-03-27 13:40:00|47.88|47.72|48.44|48.28|48.6|48.44|47.76|47.6|543
1585316700000|2020-03-27 13:45:00|48.4|48.24|48.65|48.49|48.8|48.64|48.24|48.08|440
1585317000000|2020-03-27 13:50:00|48.64|48.48|48.55|48.39|48.67|48.51|47.95|47.79|390
1585317300000|2020-03-27 13:55:00|48.53|48.37|48.17|48.01|48.55|48.39|47.9|47.74|465
1585317600000|2020-03-27 14:00:00|48.18|48.02|48.29|48.13|48.5|48.34|48.11|47.95|471
1585317900000|2020-03-27 14:05:00|48.31|48.15|47.79|47.63|48.31|48.15|47.74|47.58|258
1585318200000|2020-03-27 14:10:00|47.78|47.62|47.99|47.83|48.15|47.99|47.58|47.42|404
1585318500000|2020-03-27 14:15:00|47.95|47.79|48.32|48.16|48.55|48.39|47.89|47.73|424
1585318800000|2020-03-27 14:20:00|48.34|48.18|48.56|48.4|48.59|48.43|48.03|47.87|387
1585319100000|2020-03-27 14:25:00|48.55|48.39|48.46|48.3|48.72|48.56|48.21|48.05|281
1585319400000|2020-03-27 14:30:00|48.47|48.31|48.65|48.49|48.8|48.64|48.31|48.15|242
1585319700000|2020-03-27 14:35:00|48.63|48.47|48.57|48.41|48.73|48.57|48.44|48.28|207
1585320000000|2020-03-27 14:40:00|48.54|48.38|48.66|48.5|48.69|48.53|48.36|48.2|199
1585320300000|2020-03-27 14:45:00|48.7|48.54|48.45|48.29|48.82|48.66|48.34|48.18|232
1585320600000|2020-03-27 14:50:00|48.46|48.3|48.4|48.24|48.67|48.51|48.29|48.13|221
1585320900000|2020-03-27 14:55:00|48.38|48.22|48.56|48.4|48.67|48.51|48.36|48.2|218
1585321200000|2020-03-27 15:00:00|48.55|48.39|48.49|48.33|48.62|48.46|48.39|48.23|169
1585321500000|2020-03-27 15:05:00|48.51|48.35|48.16|48|48.59|48.43|48.1|47.94|302
1585321800000|2020-03-27 15:10:00|48.18|48.02|48.25|48.09|48.3|48.14|48.1|47.94|311
1585322100000|2020-03-27 15:15:00|48.26|48.1|48.02|47.86|48.3|48.14|47.96|47.8|387
1585322400000|2020-03-27 15:20:00|48.06|47.9|47.89|47.73|48.22|48.06|47.85|47.69|389
1585322700000|2020-03-27 15:25:00|47.91|47.75|47.95|47.79|48.1|47.94|47.75|47.59|496
1585323000000|2020-03-27 15:30:00|47.96|47.8|47.95|47.79|48.11|47.95|47.84|47.68|369
1585323300000|2020-03-27 15:35:00|47.97|47.81|48.03|47.87|48.08|47.92|47.79|47.63|357
1585323600000|2020-03-27 15:40:00|48.04|47.88|48.16|48|48.29|48.13|47.8|47.64|543
1585323900000|2020-03-27 15:45:00|48.18|48.02|48.33|48.17|48.44|48.28|48.13|47.97|429
1585324200000|2020-03-27 15:50:00|48.32|48.16|48.15|47.99|48.38|48.22|48.14|47.98|251
1585324500000|2020-03-27 15:55:00|48.17|48.01|48.47|48.31|48.56|48.4|48.15|47.99|379
1585324800000|2020-03-27 16:00:00|48.44|48.28|48.41|48.25|48.59|48.43|48.3|48.14|268
1585325100000|2020-03-27 16:05:00|48.44|48.28|48.5|48.34|48.63|48.47|48.32|48.16|207
1585325400000|2020-03-27 16:10:00|48.51|48.35|48.47|48.31|48.63|48.47|48.26|48.1|251
1585325700000|2020-03-27 16:15:00|48.49|48.33|48.35|48.19|48.66|48.5|48.35|48.19|335
1585326000000|2020-03-27 16:20:00|48.36|48.2|48.71|48.55|48.79|48.63|48.36|48.2|276
1585326300000|2020-03-27 16:25:00|48.74|48.58|49.04|48.88|49.06|48.9|48.59|48.43|805
1585326600000|2020-03-27 16:30:00|49.02|48.86|48.78|48.62|49.12|48.96|48.47|48.31|433
1585326900000|2020-03-27 16:35:00|48.77|48.61|48.42|48.26|48.81|48.65|48.36|48.2|395
1585327200000|2020-03-27 16:40:00|48.41|48.25|48.27|48.11|48.52|48.36|48.25|48.09|286
1585327500000|2020-03-27 16:45:00|48.29|48.13|48.47|48.31|48.51|48.35|48.25|48.09|203
1585327800000|2020-03-27 16:50:00|48.44|48.28|48.3|48.14|48.5|48.34|48.16|48|219
1585328100000|2020-03-27 16:55:00|48.29|48.13|48.42|48.26|48.5|48.34|48.24|48.08|340
1585328400000|2020-03-27 17:00:00|48.44|48.28|48.51|48.35|48.58|48.42|48.33|48.17|194
1585328700000|2020-03-27 17:05:00|48.5|48.34|48.74|48.58|48.79|48.63|48.46|48.3|285
1585329000000|2020-03-27 17:10:00|48.73|48.57|48.79|48.63|48.85|48.69|48.53|48.37|268
1585329300000|2020-03-27 17:15:00|48.76|48.6|48.65|48.49|48.84|48.68|48.59|48.43|145
1585329600000|2020-03-27 17:20:00|48.64|48.48|48.33|48.17|48.64|48.48|48.29|48.13|301
1585329900000|2020-03-27 17:25:00|48.3|48.14|48.37|48.21|48.53|48.37|48.12|47.96|567
1585330200000|2020-03-27 17:30:00|48.39|48.23|48.03|47.87|48.47|48.31|47.91|47.75|284
1585330500000|2020-03-27 17:35:00|48.02|47.86|47.92|47.76|48.26|48.1|47.92|47.76|239
1585330800000|2020-03-27 17:40:00|47.89|47.73|47.97|47.81|48|47.84|47.53|47.37|406
1585331100000|2020-03-27 17:45:00|47.96|47.8|47.67|47.51|48.1|47.94|47.52|47.36|273
1585331400000|2020-03-27 17:50:00|47.65|47.49|47.69|47.53|47.86|47.7|47.59|47.43|130
1585331700000|2020-03-27 17:55:00|47.7|47.54|47.89|47.73|47.91|47.75|47.52|47.36|165
1585332000000|2020-03-27 18:00:00|47.88|47.72|48.31|48.15|48.39|48.23|47.86|47.7|507
1585332300000|2020-03-27 18:05:00|48.28|48.12|48.21|48.05|48.34|48.18|48.04|47.88|118
1585332600000|2020-03-27 18:10:00|48.17|48.01|47.94|47.78|48.2|48.04|47.89|47.73|286
1585332900000|2020-03-27 18:15:00|47.91|47.75|47.87|47.71|48|47.84|47.77|47.61|423
1585333200000|2020-03-27 18:20:00|47.88|47.72|47.86|47.7|48.04|47.88|47.7|47.54|417
1585333500000|2020-03-27 18:25:00|47.83|47.67|47.75|47.59|47.94|47.78|47.66|47.5|469
1585333800000|2020-03-27 18:30:00|47.79|47.63|47.58|47.42|47.81|47.65|47.48|47.32|484
1585334100000|2020-03-27 18:35:00|47.62|47.46|47.7|47.54|47.75|47.59|47.5|47.34|172
1585334400000|2020-03-27 18:40:00|47.65|47.49|47.8|47.64|47.86|47.7|47.56|47.4|257
1585334700000|2020-03-27 18:45:00|47.81|47.65|47.89|47.73|48|47.84|47.76|47.6|473
1585335000000|2020-03-27 18:50:00|47.9|47.74|47.78|47.62|48.09|47.93|47.67|47.51|443
1585335300000|2020-03-27 18:55:00|47.79|47.63|47.51|47.35|47.86|47.7|47.47|47.31|339
1585335600000|2020-03-27 19:00:00|47.52|47.36|47.28|47.12|47.75|47.59|47.27|47.11|564
1585335900000|2020-03-27 19:05:00|47.3|47.14|47.38|47.22|47.53|47.37|47.25|47.09|292
1585336200000|2020-03-27 19:10:00|47.37|47.21|47.7|47.54|47.7|47.54|47.3|47.14|822
1585336500000|2020-03-27 19:15:00|47.66|47.5|47.38|47.22|47.66|47.5|47.21|47.05|487
1585336800000|2020-03-27 19:20:00|47.39|47.23|47.29|47.13|47.55|47.39|47.22|47.06|240
1585337100000|2020-03-27 19:25:00|47.3|47.14|47.18|47.02|47.4|47.24|47.11|46.95|575
1585337400000|2020-03-27 19:30:00|47.17|47.01|47.28|47.12|47.46|47.3|47.09|46.93|540
1585337700000|2020-03-27 19:35:00|47.3|47.14|47.71|47.55|47.71|47.55|47.3|47.14|384
1585338000000|2020-03-27 19:40:00|47.72|47.56|48.04|47.88|48.19|48.03|47.72|47.56|570
1585338300000|2020-03-27 19:45:00|48.05|47.89|48.24|48.08|48.27|48.11|47.71|47.55|646
1585338600000|2020-03-27 19:50:00|48.28|48.12|48.69|48.53|48.78|48.62|48.28|48.12|1100
1585338900000|2020-03-27 19:55:00|48.68|48.52|48.7|48.54|48.96|48.8|48.48|48.32|1006
1585339200000|2020-03-27 20:00:00|48.68|48.52|48.91|48.75|49.3|49.14|48.5|48.34|593
1585339500000|2020-03-27 20:05:00|48.93|48.77|49.04|48.88|49.35|49.19|48.91|48.75|368
1585339800000|2020-03-27 20:10:00|49.08|48.92|50.21|49.96|50.21|50.01|49.06|48.9|1041
1585341000000|2020-03-27 20:30:00|50.24|50.05|50.06|49.9|50.32|50.16|50.06|49.9|548
1585341300000|2020-03-27 20:35:00|50.03|49.87|50.23|49.98|50.31|50.06|49.99|49.83|133
1585341600000|2020-03-27 20:40:00|50.22|49.97|50.07|49.91|50.23|49.99|50.06|49.85|33
1585341900000|2020-03-27 20:45:00|50.08|49.92|50.13|49.97|50.26|50.1|50.05|49.89|108
1585342200000|2020-03-27 20:50:00|50.16|50|50.11|49.95|50.19|50.01|50.06|49.89|56
1585342500000|2020-03-27 20:55:00|50.12|49.96|50.12|49.96|50.17|49.97|50.05|49.87|41
1585519200000|2020-03-29 22:00:00|51.36|51.11|50.34|50.09|51.47|51.22|50.31|50.06|108
1585519500000|2020-03-29 22:05:00|50.35|50.1|50.18|49.93|50.49|50.19|49.97|49.79|123
1585519800000|2020-03-29 22:10:00|50.19|49.94|50.49|50.24|50.67|50.49|50.16|49.94|126
1585520100000|2020-03-29 22:15:00|50.47|50.22|50.04|49.74|50.47|50.22|49.81|49.58|88
1585520400000|2020-03-29 22:20:00|50.05|49.75|50.38|50.13|50.48|50.23|50.05|49.75|30
1585520700000|2020-03-29 22:25:00|50.43|50.07|50.21|49.96|50.48|50.18|50.13|49.88|13
1585521000000|2020-03-29 22:30:00|50.23|49.98|50.7|50.45|50.71|50.55|50.23|49.98|7
1585521300000|2020-03-29 22:35:00|50.65|50.49|51.46|51.3|51.47|51.3|50.52|50.27|58
1585521600000|2020-03-29 22:40:00|51.53|51.28|51.26|51.01|51.55|51.35|51.11|50.93|54
1585521900000|2020-03-29 22:45:00|51.17|50.96|51.39|51.14|51.43|51.24|51.05|50.83|20
1585522200000|2020-03-29 22:50:00|51.4|51.15|51.38|51.22|51.52|51.33|51.31|51.09|41
1585522500000|2020-03-29 22:55:00|51.39|51.23|51.19|50.94|51.4|51.24|51.13|50.93|24
1585522800000|2020-03-29 23:00:00|51.21|50.96|51.21|50.91|51.41|51.19|51.06|50.89|9
1585523100000|2020-03-29 23:05:00|51.22|50.92|50.95|50.7|51.22|50.93|50.84|50.67|11
1585523400000|2020-03-29 23:10:00|50.92|50.67|50.86|50.61|50.94|50.73|50.76|50.6|10
1585523700000|2020-03-29 23:15:00|50.8|50.64|50.65|50.49|50.83|50.64|50.63|50.42|7
1585524000000|2020-03-29 23:20:00|50.67|50.42|50.7|50.45|50.72|50.49|50.56|50.38|12
1585524300000|2020-03-29 23:25:00|50.72|50.47|50.86|50.61|50.88|50.64|50.72|50.47|1
1585524600000|2020-03-29 23:30:00|50.84|50.59|50.47|50.31|50.84|50.59|50.47|50.31|5
1585524900000|2020-03-29 23:35:00|50.58|50.33|50.72|50.47|50.72|50.47|50.54|50.31|14
1585525200000|2020-03-29 23:40:00|50.7|50.45|50.37|50.21|50.7|50.54|50.37|50.19|4
1585525500000|2020-03-29 23:45:00|50.36|50.12|50.5|50.25|50.5|50.29|50.22|50.06|11
1585525800000|2020-03-29 23:50:00|50.43|50.27|50.63|50.38|50.66|50.38|50.36|50.17|7
1585526100000|2020-03-29 23:55:00|50.62|50.37|50.68|50.43|50.68|50.5|50.49|50.28|3
1585526400000|2020-03-30 00:00:00|50.67|50.42|50.52|50.36|50.67|50.45|50.33|50.15|30
1585526700000|2020-03-30 00:05:00|50.53|50.37|49.33|49.17|50.56|50.4|49.32|49.16|195
1585527000000|2020-03-30 00:10:00|49.35|49.19|49.25|49|49.38|49.22|48.59|48.39|170
1585527300000|2020-03-30 00:15:00|49.24|48.99|49.67|49.42|49.76|49.58|49.13|48.95|95
1585527600000|2020-03-30 00:20:00|49.6|49.44|49.45|49.29|49.79|49.58|49.44|49.28|66
1585527900000|2020-03-30 00:25:00|49.47|49.31|49.33|49.17|49.58|49.39|49.2|49.03|23
1585528200000|2020-03-30 00:30:00|49.34|49.09|49.74|49.58|49.74|49.58|49.14|48.98|76
1585528500000|2020-03-30 00:35:00|49.77|49.52|49.66|49.41|49.85|49.66|49.33|49.17|56
1585528800000|2020-03-30 00:40:00|49.64|49.39|49.79|49.63|49.87|49.71|49.54|49.35|20
1585529100000|2020-03-30 00:45:00|49.87|49.62|50.22|50.06|50.23|50.07|49.87|49.62|37
1585529400000|2020-03-30 00:50:00|50.2|50.04|50|49.84|50.29|50.13|49.82|49.63|40
1585529700000|2020-03-30 00:55:00|50.02|49.77|50.06|49.9|50.12|49.91|49.83|49.65|66
1585530000000|2020-03-30 01:00:00|50.12|49.87|50.63|50.47|50.84|50.68|50.05|49.86|243
1585530300000|2020-03-30 01:05:00|50.62|50.46|51.34|51.18|51.34|51.18|50.62|50.44|188
1585530600000|2020-03-30 01:10:00|51.33|51.17|51.17|51.01|51.34|51.18|50.96|50.77|85
1585530900000|2020-03-30 01:15:00|51.23|50.98|51.01|50.85|51.24|51.03|50.96|50.8|25
1585531200000|2020-03-30 01:20:00|51.02|50.86|50.59|50.43|51.02|50.86|50.53|50.37|90
1585531500000|2020-03-30 01:25:00|50.58|50.42|50.88|50.72|50.97|50.75|50.54|50.38|41
1585531800000|2020-03-30 01:30:00|50.91|50.66|50.95|50.79|51.01|50.79|50.79|50.63|19
1585532100000|2020-03-30 01:35:00|50.91|50.75|50.94|50.78|51.01|50.8|50.9|50.74|4
1585532400000|2020-03-30 01:40:00|50.95|50.79|50.63|50.47|50.95|50.79|50.44|50.28|24
1585532700000|2020-03-30 01:45:00|50.69|50.44|50.76|50.6|50.81|50.6|50.5|50.3|34
1585533000000|2020-03-30 01:50:00|50.78|50.62|50.82|50.66|50.86|50.68|50.73|50.55|19
1585533300000|2020-03-30 01:55:00|50.77|50.61|50.69|50.53|50.85|50.66|50.69|50.5|10
1585533600000|2020-03-30 02:00:00|50.71|50.55|50.76|50.6|50.78|50.62|50.71|50.49|7
1585533900000|2020-03-30 02:05:00|50.78|50.62|50.87|50.71|50.95|50.77|50.63|50.47|54
1585534200000|2020-03-30 02:10:00|50.84|50.68|50.77|50.52|50.86|50.68|50.75|50.52|7
1585534500000|2020-03-30 02:15:00|50.74|50.58|50.81|50.56|50.89|50.67|50.66|50.44|26
1585534800000|2020-03-30 02:20:00|50.8|50.55|50.47|50.22|50.81|50.58|50.38|50.19|62
1585535100000|2020-03-30 02:25:00|50.45|50.31|49.99|49.83|50.54|50.36|49.93|49.71|88
1585535400000|2020-03-30 02:30:00|50.11|49.86|50.28|50.12|50.37|50.18|50.11|49.86|14
1585535700000|2020-03-30 02:35:00|50.35|50.1|50.33|50.08|50.4|50.21|50.32|50.07|8
1585536000000|2020-03-30 02:40:00|50.32|50.07|50.35|50.1|50.35|50.1|50.09|49.91|7
1585536300000|2020-03-30 02:45:00|50.36|50.11|50.5|50.25|50.52|50.32|50.36|50.11|8
1585536600000|2020-03-30 02:50:00|50.44|50.28|50.3|50.05|50.47|50.28|50.22|49.97|13
1585536900000|2020-03-30 02:55:00|50.28|50.12|50.42|50.17|50.42|50.2|50.28|50.08|2
1585537200000|2020-03-30 03:00:00|50.36|50.2|50.65|50.4|50.85|50.55|50.36|50.17|16
1585537500000|2020-03-30 03:05:00|50.63|50.38|50.57|50.41|50.7|50.46|50.56|50.33|7
1585537800000|2020-03-30 03:10:00|50.63|50.38|50.62|50.37|50.71|50.49|50.49|50.19|14
1585538100000|2020-03-30 03:15:00|50.67|50.42|50.38|50.13|50.68|50.44|50.3|50.05|3
1585538400000|2020-03-30 03:20:00|50.29|50.04|50.25|50|50.31|50.07|50.11|49.89|17
1585538700000|2020-03-30 03:25:00|50.24|49.99|49.99|49.83|50.26|50.01|49.99|49.82|14
1585539000000|2020-03-30 03:30:00|50|49.84|49.77|49.61|50.07|49.89|49.77|49.61|84
1585539300000|2020-03-30 03:35:00|49.76|49.6|49.62|49.46|49.86|49.64|49.57|49.39|57
1585539600000|2020-03-30 03:40:00|49.61|49.45|49.83|49.58|49.88|49.68|49.61|49.39|43
1585539900000|2020-03-30 03:45:00|49.85|49.6|49.88|49.63|49.94|49.75|49.79|49.58|4
1585540200000|2020-03-30 03:50:00|49.89|49.64|49.66|49.41|49.94|49.69|49.64|49.41|10
1585540500000|2020-03-30 03:55:00|49.67|49.42|49.7|49.45|49.72|49.51|49.56|49.39|14
1585540800000|2020-03-30 04:00:00|49.68|49.52|49.13|48.97|49.7|49.52|49.11|48.95|37
1585541100000|2020-03-30 04:05:00|49.12|48.96|48.69|48.53|49.12|48.96|48.67|48.49|131
1585541400000|2020-03-30 04:10:00|48.68|48.52|48.11|47.86|48.76|48.54|48.02|47.81|100
1585541700000|2020-03-30 04:15:00|48.12|47.87|48.08|47.83|48.59|48.37|48.02|47.83|22
1585542000000|2020-03-30 04:20:00|48.1|47.85|47.33|47.17|48.17|47.94|47.33|47.17|58
1585542300000|2020-03-30 04:25:00|47.34|47.18|48.42|48.17|48.42|48.2|47.31|47.14|100
1585542600000|2020-03-30 04:30:00|48.41|48.16|48.23|47.98|48.42|48.18|47.99|47.79|45
1585542900000|2020-03-30 04:35:00|48.28|48.03|48.41|48.25|48.44|48.28|48.25|48.03|42
1585543200000|2020-03-30 04:40:00|48.4|48.24|48.63|48.47|48.63|48.47|48.23|48.01|64
1585543500000|2020-03-30 04:45:00|48.65|48.49|48.42|48.17|48.77|48.58|48.31|48.06|53
1585543800000|2020-03-30 04:50:00|48.44|48.19|48.33|48.08|48.44|48.19|48.23|48.04|11
1585544100000|2020-03-30 04:55:00|48.28|48.03|47.62|47.46|48.28|48.05|47.41|47.19|60
1585544400000|2020-03-30 05:00:00|47.68|47.43|47.78|47.53|47.81|47.62|47.61|47.43|31
1585544700000|2020-03-30 05:05:00|47.77|47.61|47.72|47.47|48|47.79|47.57|47.38|29
1585545000000|2020-03-30 05:10:00|47.74|47.49|47.32|47.02|47.84|47.59|47.32|47.02|43
1585545300000|2020-03-30 05:15:00|47.28|47.03|47.3|47.14|47.41|47.21|47.19|47.01|31
1585545600000|2020-03-30 05:20:00|47.29|47.13|46.78|46.62|47.32|47.13|46.75|46.59|79
1585545900000|2020-03-30 05:25:00|46.76|46.6|46.81|46.56|47.22|47.03|46.74|46.56|89
1585546200000|2020-03-30 05:30:00|46.82|46.57|46.81|46.65|47.13|46.9|46.78|46.57|15
1585546500000|2020-03-30 05:35:00|46.82|46.66|46.84|46.59|47|46.76|46.78|46.57|13
1585546800000|2020-03-30 05:40:00|46.82|46.57|46.49|46.33|46.82|46.57|46.49|46.33|79
1585547100000|2020-03-30 05:45:00|46.48|46.32|46.6|46.35|46.66|46.48|46.37|46.21|40
1585547400000|2020-03-30 05:50:00|46.61|46.36|47.32|47.07|47.39|47.19|46.6|46.35|92
1585547700000|2020-03-30 05:55:00|47.3|47.05|47.01|46.76|47.31|47.05|46.77|46.61|31
1585548000000|2020-03-30 06:00:00|46.98|46.82|47.4|47.1|47.44|47.14|46.92|46.67|29
1585548300000|2020-03-30 06:05:00|47.41|47.11|47.5|47.25|47.61|47.4|47.33|47.09|7
1585548600000|2020-03-30 06:10:00|47.48|47.23|47.61|47.31|47.61|47.31|47.45|47.16|3
1585548900000|2020-03-30 06:15:00|47.6|47.3|47.2|46.95|47.61|47.33|46.97|46.77|25
1585549200000|2020-03-30 06:20:00|47.23|47.07|47.67|47.51|47.72|47.52|47.23|47.04|28
1585549500000|2020-03-30 06:25:00|47.65|47.49|47.81|47.56|47.93|47.69|47.64|47.45|10
1585549800000|2020-03-30 06:30:00|47.8|47.55|47.97|47.67|48.01|47.76|47.78|47.51|8
1585550100000|2020-03-30 06:35:00|48.01|47.71|48.21|47.91|48.37|48.14|48|47.71|16
1585550400000|2020-03-30 06:40:00|48.22|47.92|48.01|47.85|48.46|48.22|48|47.71|47
1585550700000|2020-03-30 06:45:00|48.05|47.8|47.96|47.71|48.16|47.89|47.96|47.71|4
1585551000000|2020-03-30 06:50:00|47.93|47.77|47.79|47.54|48.04|47.82|47.72|47.45|8
1585551300000|2020-03-30 06:55:00|47.81|47.56|48|47.84|48.15|47.91|47.79|47.54|3
1585551600000|2020-03-30 07:00:00|48.03|47.78|47.88|47.58|48.03|47.78|47.56|47.26|4
1585551900000|2020-03-30 07:05:00|47.89|47.59|48.38|48.13|48.43|48.25|47.89|47.59|32
1585552200000|2020-03-30 07:10:00|48.37|48.12|48.52|48.27|48.81|48.58|48.22|48.02|56
1585552500000|2020-03-30 07:15:00|48.53|48.28|48.9|48.6|48.9|48.62|48.53|48.28|5
1585552800000|2020-03-30 07:20:00|48.92|48.62|48.56|48.31|48.92|48.62|48.49|48.27|15
1585553100000|2020-03-30 07:25:00|48.63|48.38|49.01|48.76|49.12|48.88|48.63|48.38|40
1585553400000|2020-03-30 07:30:00|49.04|48.79|49.42|49.17|49.55|49.37|48.95|48.73|32
1585553700000|2020-03-30 07:35:00|49.38|49.13|49.38|49.13|49.56|49.32|49.13|48.88|52
1585554000000|2020-03-30 07:40:00|49.37|49.12|49.8|49.55|49.95|49.76|49.31|49.12|52
1585554300000|2020-03-30 07:45:00|49.78|49.53|49.54|49.24|49.9|49.73|49.29|49.05|42
1585554600000|2020-03-30 07:50:00|49.52|49.22|49.48|49.32|49.61|49.42|49.36|49.11|32
1585554900000|2020-03-30 07:55:00|49.49|49.33|49.4|49.15|49.75|49.53|49.26|49.08|27
1585555200000|2020-03-30 08:00:00|49.36|49.1|49.07|48.82|49.39|49.1|48.76|48.6|26
1585555500000|2020-03-30 08:05:00|49.1|48.85|48.75|48.59|49.14|48.89|48.74|48.52|15
1585555800000|2020-03-30 08:10:00|48.81|48.56|48.83|48.58|49.07|48.78|48.64|48.46|39
1585556100000|2020-03-30 08:15:00|48.8|48.55|49.09|48.84|49.1|48.86|48.64|48.47|7
1585556400000|2020-03-30 08:20:00|49.1|48.85|49.6|49.35|49.61|49.41|49.01|48.77|38
1585556700000|2020-03-30 08:25:00|49.58|49.42|49.35|49.19|49.69|49.47|49.11|48.88|16
1585557000000|2020-03-30 08:30:00|49.45|49.2|48.63|48.47|49.49|49.25|48.57|48.38|30
1585557300000|2020-03-30 08:35:00|48.62|48.46|48.54|48.29|48.99|48.75|48.48|48.28|34
1585557600000|2020-03-30 08:40:00|48.48|48.32|47.94|47.78|48.51|48.32|47.94|47.78|49
1585557900000|2020-03-30 08:45:00|47.96|47.8|48.11|47.95|48.11|47.95|47.85|47.66|45
1585558200000|2020-03-30 08:50:00|48.14|47.89|48.56|48.31|48.57|48.34|48.11|47.89|11
1585558500000|2020-03-30 08:55:00|48.57|48.32|48.56|48.4|48.86|48.61|48.42|48.23|22
1585558800000|2020-03-30 09:00:00|48.62|48.37|49.06|48.81|49.1|48.91|48.59|48.37|15
1585559100000|2020-03-30 09:05:00|49.05|48.8|48.62|48.37|49.05|48.8|48.58|48.35|9
1585559400000|2020-03-30 09:10:00|48.61|48.36|48.9|48.65|48.9|48.68|48.58|48.36|4
1585559700000|2020-03-30 09:15:00|48.84|48.68|48.58|48.33|48.93|48.68|48.58|48.33|17
1585560000000|2020-03-30 09:20:00|48.57|48.32|47.87|47.62|48.57|48.34|47.8|47.6|44
1585560300000|2020-03-30 09:25:00|47.82|47.66|47.8|47.55|48.11|47.87|47.73|47.5|32
1585560600000|2020-03-30 09:30:00|47.77|47.61|47.81|47.56|47.94|47.72|47.66|47.48|30
1585560900000|2020-03-30 09:35:00|47.74|47.58|47.96|47.71|47.98|47.73|47.73|47.52|19
1585561200000|2020-03-30 09:40:00|48.01|47.76|47.98|47.73|48.03|47.84|47.72|47.55|36
1585561500000|2020-03-30 09:45:00|47.92|47.76|47.87|47.62|48.25|48.04|47.8|47.58|23
1585561800000|2020-03-30 09:50:00|47.88|47.63|48.54|48.24|48.54|48.24|47.86|47.61|13
1585562100000|2020-03-30 09:55:00|48.64|48.39|48.53|48.28|48.64|48.42|48.36|48.17|13
1585562400000|2020-03-30 10:00:00|48.5|48.34|47.92|47.67|48.58|48.39|47.82|47.6|21
1585562700000|2020-03-30 10:05:00|47.9|47.65|47.87|47.62|48.05|47.83|47.77|47.57|8
1585563000000|2020-03-30 10:10:00|47.85|47.69|47.88|47.63|47.95|47.74|47.66|47.46|8
1585563300000|2020-03-30 10:15:00|47.85|47.69|47.96|47.8|48.09|47.84|47.76|47.58|8
1585563600000|2020-03-30 10:20:00|48.03|47.78|48.14|47.89|48.4|48.23|47.92|47.71|38
1585563900000|2020-03-30 10:25:00|48.16|47.91|47.95|47.79|48.3|48.08|47.92|47.73|16
1585564200000|2020-03-30 10:30:00|47.92|47.76|47.73|47.57|48|47.8|47.66|47.45|31
1585564500000|2020-03-30 10:35:00|47.75|47.59|47.76|47.51|47.85|47.64|47.19|47|58
1585564800000|2020-03-30 10:40:00|47.69|47.53|47.7|47.45|47.77|47.54|47.63|47.41|5
1585565100000|2020-03-30 10:45:00|47.67|47.42|47.98|47.82|48.04|47.82|47.59|47.37|32
1585565400000|2020-03-30 10:50:00|47.99|47.83|48.03|47.87|48.19|47.96|47.83|47.65|65
1585565700000|2020-03-30 10:55:00|48.02|47.86|48.02|47.77|48.14|47.97|47.79|47.63|87
1585566000000|2020-03-30 11:00:00|48.05|47.8|48.26|48.1|48.61|48.45|48.05|47.8|47
1585566300000|2020-03-30 11:05:00|48.27|48.11|47.81|47.65|48.46|48.27|47.8|47.64|116
1585566600000|2020-03-30 11:10:00|47.8|47.64|48.2|47.95|48.22|48.02|47.8|47.64|45
1585566900000|2020-03-30 11:15:00|48.16|47.91|47.81|47.65|48.26|48.06|47.81|47.65|37
1585567200000|2020-03-30 11:20:00|47.84|47.68|47.89|47.73|48.04|47.85|47.81|47.65|23
1585567500000|2020-03-30 11:25:00|47.9|47.74|48.18|48.02|48.23|48.06|47.89|47.73|33
1585567800000|2020-03-30 11:30:00|48.21|48.05|48.36|48.2|48.44|48.26|48.18|47.97|28
1585568100000|2020-03-30 11:35:00|48.39|48.14|48.3|48.14|48.42|48.24|48.11|47.89|42
1585568400000|2020-03-30 11:40:00|48.32|48.16|48.34|48.18|48.54|48.35|48.29|48.13|35
1585568700000|2020-03-30 11:45:00|48.36|48.2|48.12|47.87|48.36|48.2|48.05|47.83|37
1585569000000|2020-03-30 11:50:00|48.1|47.94|48.02|47.86|48.13|47.96|47.93|47.74|25
1585569300000|2020-03-30 11:55:00|47.96|47.8|48.09|47.93|48.12|47.93|47.9|47.74|63
1585569600000|2020-03-30 12:00:00|48.12|47.87|48.23|48.07|48.29|48.1|48.05|47.87|32
1585569900000|2020-03-30 12:05:00|48.19|48.03|48.16|47.91|48.41|48.23|48.05|47.89|19
1585570200000|2020-03-30 12:10:00|48.1|47.94|48.28|48.03|48.34|48.18|48.1|47.91|32
1585570500000|2020-03-30 12:15:00|48.25|48.09|48.05|47.89|48.38|48.2|48.03|47.87|56
1585570800000|2020-03-30 12:20:00|48.06|47.9|48.06|47.9|48.26|48.1|48.03|47.82|54
1585571100000|2020-03-30 12:25:00|48.05|47.89|47.82|47.66|48.05|47.89|47.64|47.48|183
1585571400000|2020-03-30 12:30:00|47.83|47.67|47.8|47.64|47.86|47.68|47.64|47.46|36
1585571700000|2020-03-30 12:35:00|47.86|47.61|47.76|47.6|47.89|47.68|47.75|47.57|50
1585572000000|2020-03-30 12:40:00|47.8|47.64|47.63|47.47|47.8|47.64|47.6|47.44|37
1585572300000|2020-03-30 12:45:00|47.64|47.48|47.73|47.57|47.76|47.6|47.61|47.45|52
1585572600000|2020-03-30 12:50:00|47.74|47.58|47.65|47.49|47.98|47.82|47.65|47.49|56
1585572900000|2020-03-30 12:55:00|47.66|47.5|47.51|47.35|47.9|47.74|47.51|47.35|83
1585573200000|2020-03-30 13:00:00|47.52|47.36|47.75|47.59|47.85|47.69|47.52|47.36|55
1585573500000|2020-03-30 13:05:00|47.77|47.61|47.71|47.55|47.87|47.65|47.52|47.36|57
1585573800000|2020-03-30 13:10:00|47.7|47.54|47.71|47.55|47.71|47.55|47.55|47.39|39
1585574100000|2020-03-30 13:15:00|47.69|47.53|47.93|47.77|47.95|47.79|47.69|47.53|83
1585574400000|2020-03-30 13:20:00|47.92|47.76|47.95|47.79|47.96|47.8|47.83|47.67|85
1585574700000|2020-03-30 13:25:00|47.93|47.77|47.86|47.7|47.97|47.81|47.63|47.47|90
1585575000000|2020-03-30 13:30:00|47.91|47.66|47.63|47.47|47.97|47.81|47.13|46.97|374
1585575300000|2020-03-30 13:35:00|47.62|47.46|48.58|48.42|48.68|48.52|47.58|47.42|530
1585575600000|2020-03-30 13:40:00|48.6|48.44|48.8|48.64|49.32|49.16|48.4|48.24|645
1585575900000|2020-03-30 13:45:00|48.78|48.62|48.26|48.1|49.12|48.96|48.12|47.96|329
1585576200000|2020-03-30 13:50:00|48.23|48.07|48.02|47.86|48.26|48.1|47.75|47.59|552
1585576500000|2020-03-30 13:55:00|48.03|47.87|48.15|47.99|48.32|48.16|47.95|47.79|261
1585576800000|2020-03-30 14:00:00|48.13|47.97|47.73|47.57|48.35|48.19|47.73|47.57|437
1585577100000|2020-03-30 14:05:00|47.74|47.58|47.9|47.74|48.09|47.93|47.71|47.55|228
1585577400000|2020-03-30 14:10:00|47.91|47.75|47.8|47.64|48.2|48.04|47.78|47.62|314
1585577700000|2020-03-30 14:15:00|47.83|47.67|47.6|47.44|47.85|47.69|47.59|47.43|272
1585578000000|2020-03-30 14:20:00|47.61|47.45|47.9|47.74|47.96|47.8|47.55|47.39|355
1585578300000|2020-03-30 14:25:00|47.93|47.77|48.07|47.91|48.07|47.91|47.81|47.65|343
1585578600000|2020-03-30 14:30:00|48.06|47.9|47.92|47.76|48.12|47.96|47.87|47.71|287
1585578900000|2020-03-30 14:35:00|47.91|47.75|47.83|47.67|47.92|47.76|47.73|47.57|364
1585579200000|2020-03-30 14:40:00|47.82|47.66|47.94|47.78|47.97|47.81|47.69|47.53|287
1585579500000|2020-03-30 14:45:00|47.97|47.81|47.82|47.66|47.97|47.81|47.75|47.59|195
1585579800000|2020-03-30 14:50:00|47.78|47.62|48|47.84|48.12|47.96|47.78|47.62|324
1585580100000|2020-03-30 14:55:00|47.99|47.83|47.98|47.82|48.21|48.05|47.97|47.81|199
1585580400000|2020-03-30 15:00:00|47.99|47.83|47.91|47.75|48.09|47.93|47.84|47.68|236
1585580700000|2020-03-30 15:05:00|47.92|47.76|47.8|47.64|48|47.84|47.68|47.52|304
1585581000000|2020-03-30 15:10:00|47.78|47.62|47.73|47.57|47.85|47.69|47.63|47.47|223
1585581300000|2020-03-30 15:15:00|47.74|47.58|47.59|47.43|47.88|47.72|47.58|47.42|267
1585581600000|2020-03-30 15:20:00|47.58|47.42|47.83|47.67|47.89|47.73|47.53|47.37|514
1585581900000|2020-03-30 15:25:00|47.84|47.68|47.8|47.64|48.04|47.88|47.75|47.59|414
1585582200000|2020-03-30 15:30:00|47.78|47.62|47.9|47.74|47.99|47.83|47.75|47.59|351
1585582500000|2020-03-30 15:35:00|47.91|47.75|48.18|48.02|48.21|48.05|47.9|47.74|319
1585582800000|2020-03-30 15:40:00|48.19|48.03|47.91|47.75|48.2|48.04|47.9|47.74|266
1585583100000|2020-03-30 15:45:00|47.9|47.74|48.07|47.91|48.14|47.98|47.9|47.74|243
1585583400000|2020-03-30 15:50:00|48.09|47.93|48.02|47.86|48.12|47.96|47.98|47.82|253
1585583700000|2020-03-30 15:55:00|48.03|47.87|47.98|47.82|48.1|47.94|47.87|47.71|205
1585584000000|2020-03-30 16:00:00|48.02|47.86|48.02|47.86|48.17|48.01|47.97|47.81|354
1585584300000|2020-03-30 16:05:00|48.01|47.85|47.91|47.75|48.15|47.99|47.9|47.74|192
1585584600000|2020-03-30 16:10:00|47.92|47.76|47.82|47.66|47.97|47.81|47.69|47.53|316
1585584900000|2020-03-30 16:15:00|47.78|47.62|47.65|47.49|47.86|47.7|47.57|47.41|217
1585585200000|2020-03-30 16:20:00|47.67|47.51|47.69|47.53|47.8|47.64|47.64|47.48|283
1585585500000|2020-03-30 16:25:00|47.68|47.52|47.58|47.42|47.69|47.53|47.54|47.38|178
1585585800000|2020-03-30 16:30:00|47.56|47.4|47.78|47.62|47.81|47.65|47.54|47.38|398
1585586100000|2020-03-30 16:35:00|47.79|47.63|47.65|47.49|47.85|47.69|47.61|47.45|221
1585586400000|2020-03-30 16:40:00|47.61|47.45|47.65|47.49|47.72|47.56|47.59|47.43|198
1585586700000|2020-03-30 16:45:00|47.64|47.48|47.81|47.65|47.91|47.75|47.59|47.43|211
1585587000000|2020-03-30 16:50:00|47.8|47.64|47.53|47.37|47.83|47.67|47.51|47.35|227
1585587300000|2020-03-30 16:55:00|47.55|47.39|47.53|47.37|47.7|47.54|47.53|47.37|207
1585587600000|2020-03-30 17:00:00|47.56|47.4|47.81|47.65|47.81|47.65|47.53|47.37|169
1585587900000|2020-03-30 17:05:00|47.79|47.63|47.91|47.75|47.93|47.77|47.76|47.6|169
1585588200000|2020-03-30 17:10:00|47.88|47.72|47.82|47.66|47.93|47.77|47.74|47.58|162
1585588500000|2020-03-30 17:15:00|47.84|47.68|47.65|47.49|47.85|47.69|47.58|47.42|234
1585588800000|2020-03-30 17:20:00|47.67|47.51|47.49|47.33|47.8|47.64|47.46|47.3|280
1585589100000|2020-03-30 17:25:00|47.5|47.34|47.26|47.1|47.56|47.4|47.25|47.09|267
1585589400000|2020-03-30 17:30:00|47.25|47.09|47.3|47.14|47.45|47.29|47.23|47.07|259
1585589700000|2020-03-30 17:35:00|47.29|47.13|47.35|47.19|47.5|47.34|47.24|47.08|167
1585590000000|2020-03-30 17:40:00|47.34|47.18|47.6|47.44|47.7|47.54|47.29|47.13|300
1585590300000|2020-03-30 17:45:00|47.59|47.43|47.37|47.21|47.7|47.54|47.32|47.16|264
1585590600000|2020-03-30 17:50:00|47.4|47.24|47.33|47.17|47.45|47.29|47.27|47.11|260
1585590900000|2020-03-30 17:55:00|47.36|47.2|47.56|47.4|47.6|47.44|47.32|47.16|215
1585591200000|2020-03-30 18:00:00|47.57|47.41|47.56|47.4|47.71|47.55|47.49|47.33|162
1585591500000|2020-03-30 18:05:00|47.54|47.38|47.68|47.52|47.72|47.56|47.49|47.33|211
1585591800000|2020-03-30 18:10:00|47.69|47.53|47.69|47.53|47.91|47.75|47.67|47.51|323
1585592100000|2020-03-30 18:15:00|47.71|47.55|47.73|47.57|47.86|47.7|47.63|47.47|181
1585592400000|2020-03-30 18:20:00|47.74|47.58|47.48|47.32|47.89|47.73|47.47|47.31|256
1585592700000|2020-03-30 18:25:00|47.47|47.31|47.31|47.15|47.58|47.42|47.25|47.09|189
1585593000000|2020-03-30 18:30:00|47.34|47.18|47.33|47.17|47.44|47.28|47.19|47.03|152
1585593300000|2020-03-30 18:35:00|47.3|47.14|47.22|47.06|47.36|47.2|47.21|47.05|134
1585593600000|2020-03-30 18:40:00|47.24|47.08|47.19|47.03|47.32|47.16|47.17|47.01|209
1585593900000|2020-03-30 18:45:00|47.17|47.01|47.25|47.09|47.33|47.17|47.14|46.98|303
1585594200000|2020-03-30 18:50:00|47.23|47.07|47.21|47.05|47.31|47.15|47.06|46.9|286
1585594500000|2020-03-30 18:55:00|47.2|47.04|47.09|46.93|47.31|47.15|47.08|46.92|261
1585594800000|2020-03-30 19:00:00|47.11|46.95|46.97|46.81|47.19|47.03|46.88|46.72|324
1585595100000|2020-03-30 19:05:00|46.96|46.8|46.92|46.76|47.06|46.9|46.9|46.74|263
1585595400000|2020-03-30 19:10:00|46.93|46.77|46.72|46.56|46.95|46.79|46.63|46.47|464
1585595700000|2020-03-30 19:15:00|46.7|46.54|46.76|46.6|46.95|46.79|46.7|46.54|520
1585596000000|2020-03-30 19:20:00|46.75|46.59|46.84|46.68|46.88|46.72|46.65|46.49|460
1585596300000|2020-03-30 19:25:00|46.83|46.67|47.15|46.99|47.38|47.22|46.8|46.64|502
1585596600000|2020-03-30 19:30:00|47.16|47|47.1|46.94|47.19|47.03|46.9|46.74|548
1585596900000|2020-03-30 19:35:00|47.09|46.93|46.85|46.69|47.25|47.09|46.82|46.66|415
1585597200000|2020-03-30 19:40:00|46.87|46.71|46.77|46.61|46.96|46.8|46.72|46.56|392
1585597500000|2020-03-30 19:45:00|46.73|46.57|46.7|46.54|46.76|46.6|46.57|46.41|603
1585597800000|2020-03-30 19:50:00|46.68|46.52|46.41|46.25|46.71|46.55|46.32|46.16|943
1585598100000|2020-03-30 19:55:00|46.39|46.23|46.25|46.09|46.53|46.37|46.21|46.05|903
1585598400000|2020-03-30 20:00:00|46.24|46.08|46.57|46.41|46.59|46.43|46.23|46.07|704
1585598700000|2020-03-30 20:05:00|46.53|46.37|46.47|46.31|46.65|46.49|46.42|46.26|272
1585599000000|2020-03-30 20:10:00|46.45|46.29|46.43|46.27|46.63|46.47|46.36|46.2|1077
1585600200000|2020-03-30 20:30:00|46.34|46.18|46.34|46.18|46.4|46.24|46.29|46.13|425
1585600500000|2020-03-30 20:35:00|46.35|46.19|46.36|46.2|46.36|46.2|46.21|46.05|284
1585600800000|2020-03-30 20:40:00|46.39|46.23|46.45|46.29|46.51|46.35|46.39|46.23|66
1585601100000|2020-03-30 20:45:00|46.46|46.3|46.23|46.07|46.5|46.34|46.16|46|97
1585601400000|2020-03-30 20:50:00|46.22|46.06|46.26|46.1|46.26|46.1|46.13|45.97|25
1585601700000|2020-03-30 20:55:00|46.28|46.12|46.23|46.07|46.33|46.17|46.17|46.01|57
1585609200000|2020-03-30 23:00:00|46.36|46.2|46.43|46.18|46.49|46.28|46.35|46.12|20
1585609500000|2020-03-30 23:05:00|46.4|46.24|46.46|46.3|46.47|46.31|46.4|46.18|12
1585609800000|2020-03-30 23:10:00|46.47|46.31|46.66|46.5|46.77|46.61|46.47|46.31|68
1585610100000|2020-03-30 23:15:00|46.69|46.44|46.66|46.41|46.74|46.56|46.61|46.41|5
1585610400000|2020-03-30 23:20:00|46.61|46.45|46.61|46.45|46.71|46.53|46.61|46.41|9
1585610700000|2020-03-30 23:25:00|46.53|46.37|46.51|46.35|46.59|46.42|46.51|46.31|13
1585611000000|2020-03-30 23:30:00|46.56|46.31|46.5|46.34|46.56|46.4|46.48|46.31|15
1585611300000|2020-03-30 23:35:00|46.49|46.33|46.38|46.22|46.51|46.34|46.37|46.19|34
1585611600000|2020-03-30 23:40:00|46.39|46.23|46.43|46.27|46.46|46.28|46.37|46.19|5
1585611900000|2020-03-30 23:45:00|46.44|46.28|46.43|46.27|46.51|46.34|46.43|46.26|3
1585612200000|2020-03-30 23:50:00|46.4|46.18|46.41|46.25|46.45|46.29|46.4|46.18|3
1585612500000|2020-03-30 23:55:00|46.43|46.27|46.28|46.12|46.43|46.27|46.23|46.06|30
1585612800000|2020-03-31 00:00:00|46.26|46.1|45.76|45.6|46.28|46.12|45.72|45.56|102
1585613100000|2020-03-31 00:05:00|45.75|45.59|45.71|45.55|45.75|45.59|45.54|45.34|49
1585613400000|2020-03-31 00:10:00|45.74|45.58|45.92|45.76|45.96|45.8|45.72|45.56|23
1585613700000|2020-03-31 00:15:00|45.96|45.8|45.95|45.79|46.02|45.86|45.86|45.68|7
1585614000000|2020-03-31 00:20:00|45.93|45.77|45.88|45.63|45.93|45.77|45.62|45.43|37
1585614300000|2020-03-31 00:25:00|45.78|45.62|45.5|45.34|45.81|45.65|45.45|45.29|37
1585614600000|2020-03-31 00:30:00|45.55|45.3|45.64|45.48|45.64|45.48|45.31|45.15|47
1585614900000|2020-03-31 00:35:00|45.63|45.47|45.67|45.51|45.67|45.51|45.41|45.24|35
1585615200000|2020-03-31 00:40:00|45.73|45.48|45.57|45.32|45.73|45.52|45.51|45.32|28
1585615500000|2020-03-31 00:45:00|45.54|45.38|45.6|45.35|45.66|45.46|45.29|45.13|42
1585615800000|2020-03-31 00:50:00|45.61|45.36|45.6|45.44|45.61|45.44|45.39|45.23|36
1585616100000|2020-03-31 00:55:00|45.59|45.43|45.66|45.5|45.8|45.64|45.59|45.43|70
1585616400000|2020-03-31 01:00:00|45.63|45.47|45.33|45.17|45.65|45.49|45.13|44.97|58
1585616700000|2020-03-31 01:05:00|45.34|45.18|45.32|45.07|45.39|45.23|45.23|45.05|31
1585617000000|2020-03-31 01:10:00|45.33|45.08|45.61|45.45|45.61|45.45|45.3|45.07|34
1585617300000|2020-03-31 01:15:00|45.6|45.44|45.76|45.6|45.8|45.64|45.49|45.32|64
1585617600000|2020-03-31 01:20:00|45.77|45.61|45.74|45.58|45.84|45.68|45.66|45.5|30
1585617900000|2020-03-31 01:25:00|45.72|45.56|45.66|45.5|45.8|45.64|45.61|45.44|12
1585618200000|2020-03-31 01:30:00|45.65|45.49|45.68|45.52|45.83|45.67|45.65|45.49|18
1585618500000|2020-03-31 01:35:00|45.72|45.56|45.91|45.75|45.92|45.76|45.72|45.56|21
1585618800000|2020-03-31 01:40:00|45.93|45.77|45.92|45.76|45.97|45.81|45.84|45.68|34
1585619100000|2020-03-31 01:45:00|45.89|45.73|45.84|45.68|45.94|45.76|45.83|45.67|5
1585619400000|2020-03-31 01:50:00|45.82|45.66|45.8|45.64|45.83|45.66|45.71|45.55|11
1585619700000|2020-03-31 01:55:00|45.85|45.69|45.84|45.68|45.91|45.71|45.77|45.61|5
1585620000000|2020-03-31 02:00:00|45.85|45.69|45.84|45.68|45.91|45.69|45.69|45.53|7
1585620300000|2020-03-31 02:05:00|45.83|45.67|45.83|45.67|45.93|45.77|45.75|45.59|7
1585620600000|2020-03-31 02:10:00|45.84|45.68|45.91|45.75|45.91|45.75|45.83|45.67|3
1585620900000|2020-03-31 02:15:00|45.89|45.73|45.8|45.64|45.89|45.73|45.79|45.63|3
1585621200000|2020-03-31 02:20:00|45.86|45.61|45.75|45.59|45.86|45.7|45.72|45.56|5
1585621500000|2020-03-31 02:25:00|45.72|45.56|45.5|45.34|45.79|45.63|45.5|45.34|24
1585621800000|2020-03-31 02:30:00|45.51|45.35|45.52|45.36|45.56|45.4|45.5|45.34|6
1585622100000|2020-03-31 02:35:00|45.55|45.39|45.65|45.49|45.78|45.59|45.52|45.34|40
1585622400000|2020-03-31 02:40:00|45.63|45.47|45.75|45.59|45.77|45.59|45.63|45.45|3
1585622700000|2020-03-31 02:45:00|45.72|45.56|45.67|45.51|45.79|45.6|45.66|45.5|5
1585623000000|2020-03-31 02:50:00|45.72|45.56|45.57|45.41|45.72|45.56|45.56|45.4|6
1585623300000|2020-03-31 02:55:00|45.58|45.42|45.69|45.53|45.71|45.55|45.58|45.42|2
1585623600000|2020-03-31 03:00:00|45.68|45.52|45.92|45.76|45.92|45.76|45.66|45.49|9
1585623900000|2020-03-31 03:05:00|45.98|45.82|46.05|45.89|46.08|45.92|45.93|45.77|32
1585624200000|2020-03-31 03:10:00|46.07|45.91|46|45.84|46.13|45.97|45.98|45.77|8
1585624500000|2020-03-31 03:15:00|46.07|45.82|46.16|46|46.18|46|46.04|45.82|15
1585624800000|2020-03-31 03:20:00|46.08|45.92|45.93|45.77|46.08|45.92|45.91|45.75|12
1585625100000|2020-03-31 03:25:00|45.95|45.79|45.94|45.78|46.05|45.84|45.92|45.76|3
1585625400000|2020-03-31 03:30:00|45.95|45.79|45.85|45.69|46.04|45.83|45.79|45.62|8
1585625700000|2020-03-31 03:35:00|45.86|45.7|46.15|45.99|46.15|45.99|45.86|45.69|6
1585626000000|2020-03-31 03:40:00|46.13|45.97|45.98|45.82|46.17|46.01|45.95|45.79|10
1585626300000|2020-03-31 03:45:00|46.02|45.86|46.08|45.92|46.15|45.99|46|45.83|9
1585626600000|2020-03-31 03:50:00|46.11|45.95|46.08|45.92|46.23|46.07|46.04|45.87|34
1585626900000|2020-03-31 03:55:00|46.06|45.9|46.16|46|46.16|46|45.97|45.81|12
1585627200000|2020-03-31 04:00:00|46.17|46.01|46.38|46.22|46.39|46.23|46.17|45.98|46
1585627500000|2020-03-31 04:05:00|46.37|46.21|46.35|46.19|46.43|46.27|46.33|46.17|37
1585627800000|2020-03-31 04:10:00|46.33|46.17|46.33|46.17|46.35|46.19|46.2|46.04|12
1585628100000|2020-03-31 04:15:00|46.34|46.18|46.38|46.22|46.39|46.23|46.24|46.08|12
1585628400000|2020-03-31 04:20:00|46.36|46.2|46.39|46.23|46.44|46.28|46.31|46.15|15
1585628700000|2020-03-31 04:25:00|46.4|46.24|46.44|46.28|46.48|46.32|46.35|46.19|24
1585629000000|2020-03-31 04:30:00|46.42|46.26|46.65|46.49|46.74|46.58|46.42|46.26|79
1585629300000|2020-03-31 04:35:00|46.66|46.5|47.11|46.95|47.17|47.01|46.65|46.49|136
1585629600000|2020-03-31 04:40:00|47.1|46.94|47.1|46.94|47.28|47.12|46.98|46.82|71
1585629900000|2020-03-31 04:45:00|47.08|46.92|46.61|46.45|47.08|46.92|46.57|46.41|86
1585630200000|2020-03-31 04:50:00|46.67|46.51|47.1|46.85|47.14|46.98|46.67|46.48|20
1585630500000|2020-03-31 04:55:00|47.07|46.91|46.85|46.6|47.09|46.93|46.81|46.6|33
1585630800000|2020-03-31 05:00:00|46.83|46.67|47.19|47.03|47.27|47.11|46.83|46.65|28
1585631100000|2020-03-31 05:05:00|47.18|47.02|47.05|46.89|47.22|47.06|46.97|46.77|19
1585631400000|2020-03-31 05:10:00|47.04|46.88|46.93|46.77|47.23|47.07|46.89|46.73|22
1585631700000|2020-03-31 05:15:00|46.94|46.78|46.86|46.7|47.23|47.07|46.73|46.57|23
1585632000000|2020-03-31 05:20:00|46.81|46.65|46.63|46.47|46.9|46.68|46.58|46.42|57
1585632300000|2020-03-31 05:25:00|46.6|46.44|46.45|46.29|46.63|46.47|46.29|46.13|63
1585632600000|2020-03-31 05:30:00|46.44|46.28|46.59|46.43|46.89|46.73|46.41|46.25|30
1585632900000|2020-03-31 05:35:00|46.57|46.41|46.89|46.73|47.02|46.86|46.51|46.35|28
1585633200000|2020-03-31 05:40:00|46.87|46.71|46.68|46.52|46.89|46.73|46.68|46.49|7
1585633500000|2020-03-31 05:45:00|46.66|46.5|46.36|46.2|46.69|46.5|46.14|45.98|69
1585633800000|2020-03-31 05:50:00|46.43|46.27|46.73|46.57|46.83|46.67|46.42|46.26|80
1585634100000|2020-03-31 05:55:00|46.68|46.52|46.71|46.55|46.78|46.62|46.62|46.44|35
1585634400000|2020-03-31 06:00:00|46.73|46.57|46.9|46.74|46.9|46.74|46.56|46.36|27
1585634700000|2020-03-31 06:05:00|46.88|46.72|46.85|46.69|47.04|46.88|46.78|46.62|76
1585635000000|2020-03-31 06:10:00|46.89|46.64|46.75|46.59|46.89|46.69|46.74|46.58|12
1585635300000|2020-03-31 06:15:00|46.71|46.55|46.27|46.11|46.84|46.68|46.24|46.08|56
1585635600000|2020-03-31 06:20:00|46.3|46.14|46.15|45.99|46.38|46.22|46.1|45.94|42
1585635900000|2020-03-31 06:25:00|46.24|45.98|46.03|45.87|46.27|46.09|45.97|45.81|15
1585636200000|2020-03-31 06:30:00|46.02|45.86|46.06|45.9|46.1|45.94|45.92|45.76|27
1585636500000|2020-03-31 06:35:00|46.08|45.92|46.05|45.89|46.08|45.92|45.98|45.82|8
1585636800000|2020-03-31 06:40:00|46.13|45.88|46.18|46.02|46.2|46.04|45.98|45.82|22
1585637100000|2020-03-31 06:45:00|46.17|46.01|45.88|45.72|46.19|46.03|45.88|45.72|21
1585637400000|2020-03-31 06:50:00|45.87|45.71|45.96|45.8|45.96|45.8|45.81|45.65|7
1585637700000|2020-03-31 06:55:00|45.95|45.79|45.96|45.8|46.02|45.86|45.85|45.69|12
1585638000000|2020-03-31 07:00:00|45.91|45.75|46.01|45.85|46.02|45.86|45.7|45.53|56
1585638300000|2020-03-31 07:05:00|45.99|45.83|45.89|45.73|46.01|45.85|45.78|45.6|29
1585638600000|2020-03-31 07:10:00|45.91|45.66|45.44|45.28|45.93|45.73|45.44|45.28|52
1585638900000|2020-03-31 07:15:00|45.43|45.27|45.5|45.34|45.65|45.43|45.31|45.15|91
1585639200000|2020-03-31 07:20:00|45.53|45.28|45.43|45.27|45.53|45.35|45.36|45.18|25
1585639500000|2020-03-31 07:25:00|45.44|45.28|45.77|45.61|45.87|45.71|45.44|45.28|27
1585639800000|2020-03-31 07:30:00|45.78|45.53|46.06|45.9|46.1|45.94|45.74|45.53|80
1585640100000|2020-03-31 07:35:00|46.09|45.93|46.16|46|46.19|46.03|45.89|45.73|19
1585640400000|2020-03-31 07:40:00|46.15|45.99|46.21|46.05|46.32|46.14|46.06|45.87|29
1585640700000|2020-03-31 07:45:00|46.22|45.97|45.66|45.5|46.22|46.05|45.64|45.48|50
1585641000000|2020-03-31 07:50:00|45.65|45.49|45.69|45.53|45.71|45.55|45.49|45.33|36
1585641300000|2020-03-31 07:55:00|45.74|45.58|45.92|45.67|45.96|45.8|45.69|45.51|8
1585641600000|2020-03-31 08:00:00|45.86|45.7|45.73|45.57|45.86|45.7|45.47|45.31|46
1585641900000|2020-03-31 08:05:00|45.74|45.49|45.39|45.23|45.84|45.65|45.36|45.2|19
1585642200000|2020-03-31 08:10:00|45.4|45.24|45.49|45.33|45.57|45.41|45.39|45.19|9
1585642500000|2020-03-31 08:15:00|45.46|45.3|45.88|45.63|45.88|45.66|45.31|45.15|105
1585642800000|2020-03-31 08:20:00|45.89|45.64|45.61|45.45|45.89|45.65|45.55|45.39|10
1585643100000|2020-03-31 08:25:00|45.56|45.4|45.25|45.09|45.58|45.42|45.23|45.07|38
1585643400000|2020-03-31 08:30:00|45.24|45.08|45.04|44.88|45.25|45.09|45.04|44.87|123
1585643700000|2020-03-31 08:35:00|45.02|44.86|45.23|45.07|45.29|45.13|45.02|44.86|56
1585644000000|2020-03-31 08:40:00|45.27|45.02|45.28|45.12|45.28|45.12|45.04|44.87|40
1585644300000|2020-03-31 08:45:00|45.27|45.11|45.28|45.12|45.48|45.23|45.27|45.02|31
1585644600000|2020-03-31 08:50:00|45.32|45.07|45.3|45.14|45.32|45.15|45.17|44.99|36
1585644900000|2020-03-31 08:55:00|45.31|45.15|45.27|45.11|45.35|45.19|45.16|45|23
1585645200000|2020-03-31 09:00:00|45.23|45.07|45.18|45.02|45.29|45.13|45.17|45.01|25
1585645500000|2020-03-31 09:05:00|45.2|45.04|45.17|45.01|45.29|45.13|45.17|45.01|39
1585645800000|2020-03-31 09:10:00|45.18|45.02|45.23|45.07|45.29|45.13|45.14|44.98|28
1585646100000|2020-03-31 09:15:00|45.24|45.08|45.16|45|45.29|45.13|45.16|45|13
1585646400000|2020-03-31 09:20:00|45.14|44.98|45.12|44.96|45.19|45.03|45.11|44.95|21
1585646700000|2020-03-31 09:25:00|45.13|44.97|45.18|45.02|45.23|45.07|45.12|44.94|28
1585647000000|2020-03-31 09:30:00|45.16|45|45.2|45.04|45.31|45.15|45.14|44.98|21
1585647300000|2020-03-31 09:35:00|45.21|45.05|45.25|45.09|45.28|45.12|45.16|44.97|46
1585647600000|2020-03-31 09:40:00|45.24|45.08|45.19|45.03|45.3|45.12|45.14|44.97|79
1585647900000|2020-03-31 09:45:00|45.18|45.02|45.48|45.32|45.53|45.35|45.18|45.02|51
1585648200000|2020-03-31 09:50:00|45.46|45.3|45.39|45.23|45.66|45.5|45.39|45.23|29
1585648500000|2020-03-31 09:55:00|45.37|45.21|45.36|45.2|45.39|45.23|45.16|45|6
1585648800000|2020-03-31 10:00:00|45.35|45.19|45.52|45.36|45.53|45.37|45.34|45.18|25
1585649100000|2020-03-31 10:05:00|45.53|45.37|45.77|45.61|45.84|45.68|45.52|45.36|55
1585649400000|2020-03-31 10:10:00|45.76|45.6|45.68|45.52|45.8|45.62|45.62|45.43|32
1585649700000|2020-03-31 10:15:00|45.67|45.51|45.95|45.79|46.02|45.86|45.67|45.49|21
1585650000000|2020-03-31 10:20:00|45.99|45.83|46.3|46.14|46.3|46.14|45.9|45.72|70
1585650300000|2020-03-31 10:25:00|46.31|46.15|46.09|45.93|46.37|46.21|45.96|45.8|93
1585650600000|2020-03-31 10:30:00|46.1|45.94|45.89|45.73|46.27|46.11|45.85|45.69|80
1585650900000|2020-03-31 10:35:00|45.94|45.78|46.25|46.09|46.33|46.17|45.88|45.72|87
1585651200000|2020-03-31 10:40:00|46.21|46.05|45.95|45.79|46.28|46.12|45.86|45.69|57
1585651500000|2020-03-31 10:45:00|45.96|45.8|45.97|45.81|46.12|45.96|45.85|45.69|32
1585651800000|2020-03-31 10:50:00|45.98|45.82|46.08|45.92|46.14|45.97|45.76|45.6|54
1585652100000|2020-03-31 10:55:00|46.07|45.91|46.22|46.06|46.23|46.07|45.89|45.68|34
1585652400000|2020-03-31 11:00:00|46.21|46.05|46.48|46.32|46.57|46.41|46.12|45.96|118
1585652700000|2020-03-31 11:05:00|46.49|46.33|46.55|46.39|46.55|46.39|46.13|45.97|83
1585653000000|2020-03-31 11:10:00|46.53|46.37|46.45|46.29|46.6|46.42|46.32|46.16|82
1585653300000|2020-03-31 11:15:00|46.44|46.28|46.25|46.09|46.47|46.31|46.23|46.05|36
1585653600000|2020-03-31 11:20:00|46.27|46.11|46.26|46.1|46.34|46.18|46.13|45.97|40
1585653900000|2020-03-31 11:25:00|46.25|46.09|46.32|46.16|46.34|46.18|46.14|45.98|32
1585654200000|2020-03-31 11:30:00|46.31|46.15|46.05|45.89|46.31|46.15|46.04|45.82|63
1585654500000|2020-03-31 11:35:00|46.04|45.88|46.12|45.96|46.12|45.96|46|45.84|36
1585654800000|2020-03-31 11:40:00|46.14|45.98|46.21|46.05|46.26|46.1|46.04|45.88|36
1585655100000|2020-03-31 11:45:00|46.24|46.08|46.22|46.06|46.46|46.27|46.15|45.99|39
1585655400000|2020-03-31 11:50:00|46.2|46.04|46.42|46.26|46.42|46.26|46.07|45.91|82
1585655700000|2020-03-31 11:55:00|46.43|46.27|46.15|45.99|46.43|46.27|46.15|45.99|64
1585656000000|2020-03-31 12:00:00|46.13|45.97|46.61|46.45|46.62|46.46|46.13|45.97|205
1585656300000|2020-03-31 12:05:00|46.59|46.43|46.97|46.81|47.17|47.01|46.58|46.42|230
1585656600000|2020-03-31 12:10:00|46.98|46.82|46.97|46.81|47.14|46.98|46.73|46.57|89
1585656900000|2020-03-31 12:15:00|46.99|46.83|47.24|47.08|47.35|47.19|46.93|46.77|91
1585657200000|2020-03-31 12:20:00|47.23|47.07|47.4|47.24|47.63|47.47|47.07|46.91|164
1585657500000|2020-03-31 12:25:00|47.39|47.23|47.02|46.86|47.5|47.34|46.98|46.82|145
1585657800000|2020-03-31 12:30:00|46.99|46.83|46.87|46.71|46.99|46.83|46.63|46.47|236
1585658100000|2020-03-31 12:35:00|46.86|46.7|47.1|46.94|47.12|46.96|46.82|46.66|84
1585658400000|2020-03-31 12:40:00|47.12|46.96|46.85|46.69|47.12|46.96|46.79|46.63|30
1585658700000|2020-03-31 12:45:00|46.87|46.71|46.93|46.77|47.09|46.93|46.87|46.71|58
1585659000000|2020-03-31 12:50:00|46.94|46.78|46.88|46.72|47.02|46.86|46.84|46.68|91
1585659300000|2020-03-31 12:55:00|46.9|46.74|46.8|46.64|47.05|46.89|46.79|46.63|51
1585659600000|2020-03-31 13:00:00|46.82|46.66|46.64|46.48|46.87|46.71|46.62|46.46|66
1585659900000|2020-03-31 13:05:00|46.63|46.47|46.35|46.19|46.64|46.48|46.34|46.18|99
1585660200000|2020-03-31 13:10:00|46.34|46.18|46.63|46.47|46.64|46.48|46.2|46.04|159
1585660500000|2020-03-31 13:15:00|46.61|46.45|46.62|46.46|46.71|46.55|46.58|46.42|190
1585660800000|2020-03-31 13:20:00|46.63|46.47|46.4|46.24|46.65|46.49|46.34|46.18|82
1585661100000|2020-03-31 13:25:00|46.36|46.2|46.4|46.24|46.52|46.36|46.3|46.14|101
1585661400000|2020-03-31 13:30:00|46.41|46.25|46.28|46.12|46.64|46.48|46.16|46|528
1585661700000|2020-03-31 13:35:00|46.27|46.11|46.29|46.13|46.47|46.31|46.06|45.9|775
1585662000000|2020-03-31 13:40:00|46.28|46.12|45.62|45.46|46.28|46.12|45.44|45.28|685
1585662300000|2020-03-31 13:45:00|45.67|45.51|45.94|45.78|45.99|45.83|45.59|45.43|456
1585662600000|2020-03-31 13:50:00|45.95|45.79|45.86|45.7|46.01|45.85|45.73|45.57|400
1585662900000|2020-03-31 13:55:00|45.84|45.68|45.59|45.43|45.9|45.74|45.42|45.26|541
1585663200000|2020-03-31 14:00:00|45.6|45.44|44.67|44.51|45.6|45.44|44.59|44.43|935
1585663500000|2020-03-31 14:05:00|44.66|44.5|44.32|44.16|44.67|44.51|44.12|43.96|731
1585663800000|2020-03-31 14:10:00|44.3|44.14|43.79|43.63|44.3|44.14|43.63|43.47|902
1585664100000|2020-03-31 14:15:00|43.8|43.64|43.83|43.67|43.99|43.83|43.69|43.53|504
1585664400000|2020-03-31 14:20:00|43.84|43.68|43.83|43.67|43.97|43.81|43.69|43.53|491
1585664700000|2020-03-31 14:25:00|43.87|43.71|43.83|43.67|44.15|43.99|43.82|43.66|560
1585665000000|2020-03-31 14:30:00|43.8|43.64|43.58|43.42|43.83|43.67|43.5|43.34|512
1585665300000|2020-03-31 14:35:00|43.6|43.44|43.43|43.27|43.65|43.49|43.33|43.17|612
1585665600000|2020-03-31 14:40:00|43.44|43.28|43.58|43.42|43.67|43.51|43.34|43.18|417
1585665900000|2020-03-31 14:45:00|43.59|43.43|43.7|43.54|43.74|43.58|43.54|43.38|578
1585666200000|2020-03-31 14:50:00|43.68|43.52|43.56|43.4|43.77|43.61|43.44|43.28|501
1585666500000|2020-03-31 14:55:00|43.57|43.41|43.73|43.57|43.76|43.6|43.4|43.24|436
1585666800000|2020-03-31 15:00:00|43.72|43.56|43.87|43.71|43.94|43.78|43.67|43.51|491
1585667100000|2020-03-31 15:05:00|43.86|43.7|43.69|43.53|43.88|43.72|43.64|43.48|188
1585667400000|2020-03-31 15:10:00|43.67|43.51|43.62|43.46|43.72|43.56|43.56|43.4|275
1585667700000|2020-03-31 15:15:00|43.64|43.48|43.7|43.54|43.77|43.61|43.53|43.37|310
1585668000000|2020-03-31 15:20:00|43.72|43.56|43.63|43.47|43.78|43.62|43.54|43.38|297
1585668300000|2020-03-31 15:25:00|43.65|43.49|43.41|43.25|43.69|43.53|43.39|43.23|290
1585668600000|2020-03-31 15:30:00|43.39|43.23|43.33|43.17|43.49|43.33|43.31|43.15|193
1585668900000|2020-03-31 15:35:00|43.32|43.16|43.43|43.27|43.49|43.33|43.31|43.15|167
1585669200000|2020-03-31 15:40:00|43.44|43.28|43.2|43.04|43.44|43.28|43.09|42.93|374
1585669500000|2020-03-31 15:45:00|43.22|43.06|43.39|43.23|43.49|43.33|43.19|43.03|195
1585669800000|2020-03-31 15:50:00|43.37|43.21|43.57|43.41|43.57|43.41|43.25|43.09|166
1585670100000|2020-03-31 15:55:00|43.55|43.39|43.32|43.16|43.74|43.58|43.23|43.07|253
1585670400000|2020-03-31 16:00:00|43.3|43.14|43.66|43.5|43.72|43.56|43.24|43.08|267
1585670700000|2020-03-31 16:05:00|43.65|43.49|43.44|43.28|43.73|43.57|43.44|43.28|441
1585671000000|2020-03-31 16:10:00|43.45|43.29|43.67|43.51|43.68|43.52|43.4|43.24|147
1585671300000|2020-03-31 16:15:00|43.66|43.5|43.68|43.52|43.76|43.6|43.58|43.42|161
1585671600000|2020-03-31 16:20:00|43.67|43.51|44.02|43.86|44.03|43.87|43.6|43.44|291
1585671900000|2020-03-31 16:25:00|44.03|43.87|44.28|44.12|44.46|44.3|44.03|43.87|496
1585672200000|2020-03-31 16:30:00|44.32|44.16|44.68|44.52|44.83|44.67|44.28|44.12|540
1585672500000|2020-03-31 16:35:00|44.69|44.53|45.02|44.86|45.22|45.06|44.66|44.5|481
1585672800000|2020-03-31 16:40:00|45.06|44.9|44.73|44.57|45.06|44.9|44.57|44.41|375
1585673100000|2020-03-31 16:45:00|44.72|44.56|44.25|44.09|44.85|44.69|44.22|44.06|439
1585673400000|2020-03-31 16:50:00|44.24|44.08|44.01|43.85|44.43|44.27|43.97|43.81|309
1585673700000|2020-03-31 16:55:00|44.02|43.86|44.72|44.56|44.8|44.64|44.02|43.86|235
1585674000000|2020-03-31 17:00:00|44.73|44.57|44.76|44.6|44.82|44.66|44.35|44.19|250
1585674300000|2020-03-31 17:05:00|44.74|44.58|44.74|44.58|44.97|44.81|44.64|44.48|240
1585674600000|2020-03-31 17:10:00|44.78|44.62|44.62|44.46|44.86|44.7|44.49|44.33|365
1585674900000|2020-03-31 17:15:00|44.61|44.45|44.77|44.61|44.89|44.73|44.6|44.44|179
1585675200000|2020-03-31 17:20:00|44.78|44.62|45.01|44.85|45.04|44.88|44.69|44.53|309
1585675500000|2020-03-31 17:25:00|45|44.84|44.79|44.63|45.03|44.87|44.69|44.53|173
1585675800000|2020-03-31 17:30:00|44.8|44.64|44.65|44.49|45.03|44.87|44.54|44.38|237
1585676100000|2020-03-31 17:35:00|44.63|44.47|44.49|44.33|44.7|44.54|44.34|44.18|273
1585676400000|2020-03-31 17:40:00|44.5|44.34|44.5|44.34|44.63|44.47|44.33|44.17|222
1585676700000|2020-03-31 17:45:00|44.49|44.33|44.37|44.21|44.53|44.37|44.33|44.17|143
1585677000000|2020-03-31 17:50:00|44.39|44.23|44.56|44.4|44.66|44.5|44.35|44.19|354
1585677300000|2020-03-31 17:55:00|44.51|44.35|44.08|43.92|44.56|44.4|44.05|43.89|494
1585677600000|2020-03-31 18:00:00|44.12|43.96|44.07|43.91|44.23|44.07|43.97|43.81|385
1585677900000|2020-03-31 18:05:00|44.04|43.88|43.79|43.63|44.14|43.98|43.68|43.52|431
1585678200000|2020-03-31 18:10:00|43.77|43.61|43.99|43.83|43.99|43.83|43.63|43.47|460
1585678500000|2020-03-31 18:15:00|43.97|43.81|43.8|43.64|44.25|44.09|43.75|43.59|295
1585678800000|2020-03-31 18:20:00|43.81|43.65|43.54|43.38|43.83|43.67|43.42|43.26|436
1585679100000|2020-03-31 18:25:00|43.56|43.4|43.54|43.38|43.58|43.42|43.37|43.21|465
1585679400000|2020-03-31 18:30:00|43.56|43.4|43.69|43.53|43.93|43.77|43.51|43.35|229
1585679700000|2020-03-31 18:35:00|43.68|43.52|43.53|43.37|43.81|43.65|43.38|43.22|141
1585680000000|2020-03-31 18:40:00|43.52|43.36|43.52|43.36|43.63|43.47|43.41|43.25|119
1585680300000|2020-03-31 18:45:00|43.49|43.33|43.57|43.41|43.88|43.72|43.46|43.3|213
1585680600000|2020-03-31 18:50:00|43.54|43.38|43.43|43.27|43.59|43.43|43.37|43.21|218
1585680900000|2020-03-31 18:55:00|43.41|43.25|43.15|42.99|43.41|43.25|43.12|42.96|452
1585681200000|2020-03-31 19:00:00|43.17|43.01|43.48|43.32|43.55|43.39|43.11|42.95|233
1585681500000|2020-03-31 19:05:00|43.47|43.31|43.52|43.36|43.72|43.56|43.38|43.22|241
1585681800000|2020-03-31 19:10:00|43.57|43.41|43.89|43.73|44.05|43.89|43.52|43.36|436
1585682100000|2020-03-31 19:15:00|43.88|43.72|44.18|44.02|44.22|44.06|43.77|43.61|337
1585682400000|2020-03-31 19:20:00|44.17|44.01|44.67|44.51|44.69|44.53|44.05|43.89|288
1585682700000|2020-03-31 19:25:00|44.65|44.49|44.34|44.18|44.65|44.49|44.13|43.97|481
1585683000000|2020-03-31 19:30:00|44.37|44.21|44.11|43.95|44.37|44.21|44.08|43.92|552
1585683300000|2020-03-31 19:35:00|44.1|43.94|43.58|43.42|44.21|44.05|43.54|43.38|435
1585683600000|2020-03-31 19:40:00|43.55|43.39|43.42|43.26|43.65|43.49|43.38|43.22|312
1585683900000|2020-03-31 19:45:00|43.43|43.27|44.06|43.9|44.09|43.93|43.38|43.22|366
1585684200000|2020-03-31 19:50:00|44.08|43.92|43.82|43.66|44.12|43.96|43.55|43.39|743
1585684500000|2020-03-31 19:55:00|43.81|43.65|43.7|43.54|43.96|43.8|43.67|43.51|365
1585684800000|2020-03-31 20:00:00|43.68|43.52|43.54|43.38|43.92|43.76|43.01|42.85|1171
1585685100000|2020-03-31 20:05:00|43.48|43.32|43.59|43.43|43.69|43.53|43.37|43.21|699
1585685400000|2020-03-31 20:10:00|43.61|43.45|43.75|43.59|43.82|43.66|43.57|43.41|782
1585686600000|2020-03-31 20:30:00|43.91|43.75|44.09|43.93|44.09|43.93|43.78|43.62|373
1585686900000|2020-03-31 20:35:00|44.13|43.97|43.93|43.77|44.22|44.06|43.89|43.73|143
1585687200000|2020-03-31 20:40:00|43.92|43.76|43.95|43.79|43.99|43.82|43.83|43.67|32
1585687500000|2020-03-31 20:45:00|43.97|43.81|43.99|43.83|44|43.83|43.9|43.71|7
1585687800000|2020-03-31 20:50:00|43.98|43.82|44.03|43.87|44.06|43.9|43.96|43.8|23
1585688100000|2020-03-31 20:55:00|44.04|43.88|44.12|43.96|44.15|43.99|44.03|43.87|122
1585692000000|2020-03-31 22:00:00|44.63|44.33|44.39|44.23|45.04|44.74|44.3|44.04|32
1585692300000|2020-03-31 22:05:00|44.43|44.27|44.62|44.46|44.63|44.47|44.42|44.25|35
1585692600000|2020-03-31 22:10:00|44.6|44.44|44.71|44.55|44.79|44.61|44.48|44.32|60
1585692900000|2020-03-31 22:15:00|44.69|44.53|44.89|44.73|44.97|44.81|44.69|44.5|64
1585693200000|2020-03-31 22:20:00|44.88|44.72|44.84|44.68|45|44.84|44.83|44.67|26
1585693500000|2020-03-31 22:25:00|44.81|44.65|44.89|44.64|44.98|44.78|44.81|44.62|27
1585693800000|2020-03-31 22:30:00|44.86|44.7|45.26|45.1|45.3|45.13|44.86|44.69|77
1585694100000|2020-03-31 22:35:00|45.28|45.12|45.2|45.04|45.37|45.21|45.13|44.97|55
1585694400000|2020-03-31 22:40:00|45.25|45.09|45.24|45.08|45.37|45.16|45.16|45|39
1585694700000|2020-03-31 22:45:00|45.2|45.04|44.88|44.72|45.21|45.04|44.83|44.67|22
1585695000000|2020-03-31 22:50:00|44.87|44.71|44.99|44.74|45.09|44.9|44.7|44.54|47
1585695300000|2020-03-31 22:55:00|44.97|44.81|44.84|44.68|44.99|44.81|44.77|44.61|12
1585695600000|2020-03-31 23:00:00|44.81|44.65|44.8|44.64|44.88|44.72|44.67|44.51|17
1585695900000|2020-03-31 23:05:00|44.81|44.65|45.01|44.85|45.02|44.86|44.8|44.64|19
1585696200000|2020-03-31 23:10:00|44.99|44.83|45.23|45.07|45.26|45.1|44.99|44.83|28
1585696500000|2020-03-31 23:15:00|45.18|45.02|45.23|45.07|45.27|45.11|44.98|44.82|25
1585696800000|2020-03-31 23:20:00|45.25|45.09|45.39|45.23|45.43|45.27|45.25|45.09|41
1585697100000|2020-03-31 23:25:00|45.41|45.25|45.37|45.21|45.53|45.37|45.32|45.14|22
1585697400000|2020-03-31 23:30:00|45.41|45.25|45.33|45.17|45.41|45.25|45.03|44.87|40
1585697700000|2020-03-31 23:35:00|45.34|45.18|45.33|45.17|45.44|45.28|45.24|45.08|17
1585698000000|2020-03-31 23:40:00|45.32|45.16|45.18|45.02|45.4|45.24|45.15|44.99|26
1585698300000|2020-03-31 23:45:00|45.17|45.01|45.09|44.93|45.18|45.02|44.89|44.73|71
1585698600000|2020-03-31 23:50:00|45.08|44.92|44.97|44.81|45.1|44.94|44.81|44.65|22
1585698900000|2020-03-31 23:55:00|45|44.84|45.08|44.92|45.18|45.02|45|44.84|25
1585699200000|2020-04-01 00:00:00|45.06|44.9|45.22|45.06|45.41|45.25|44.96|44.8|58
1585699500000|2020-04-01 00:05:00|45.21|45.05|45.44|45.28|45.47|45.31|45.06|44.9|30
1585699800000|2020-04-01 00:10:00|45.43|45.27|45.52|45.36|45.57|45.41|45.39|45.23|26
1585700100000|2020-04-01 00:15:00|45.46|45.3|45.28|45.12|45.54|45.38|45.08|44.92|37
1585700400000|2020-04-01 00:20:00|45.25|45.09|45.25|45.09|45.33|45.17|45.2|45.04|12
1585700700000|2020-04-01 00:25:00|45.28|45.12|45.33|45.17|45.42|45.26|45.25|45.09|11
1585701000000|2020-04-01 00:30:00|45.3|45.14|44.8|44.64|45.33|45.17|44.68|44.52|54
1585701300000|2020-04-01 00:35:00|44.81|44.65|44.73|44.57|44.93|44.77|44.71|44.55|22
1585701600000|2020-04-01 00:40:00|44.74|44.58|44.62|44.46|44.79|44.63|44.6|44.44|52
1585701900000|2020-04-01 00:45:00|44.61|44.45|44.4|44.24|44.69|44.53|44.35|44.19|51
1585702200000|2020-04-01 00:50:00|44.43|44.27|44.65|44.49|45.04|44.88|44.36|44.2|110
1585702500000|2020-04-01 00:55:00|44.62|44.46|44.64|44.48|44.75|44.59|44.5|44.34|67
1585702800000|2020-04-01 01:00:00|44.65|44.49|45.33|45.17|45.37|45.21|44.65|44.49|178
1585703100000|2020-04-01 01:05:00|45.34|45.18|45.24|44.99|45.49|45.33|45|44.84|107
1585703400000|2020-04-01 01:10:00|45.18|45.02|45.29|45.13|45.4|45.24|45.15|44.99|37
1585703700000|2020-04-01 01:15:00|45.32|45.16|45.46|45.3|45.49|45.33|45.32|45.16|29
1585704000000|2020-04-01 01:20:00|45.41|45.25|45.21|45.05|45.49|45.33|45.1|44.94|30
1585704300000|2020-04-01 01:25:00|45.19|45.03|45.07|44.91|45.25|45.08|44.99|44.83|42
1585704600000|2020-04-01 01:30:00|45.08|44.92|45.24|45.08|45.41|45.25|45.01|44.85|28
1585704900000|2020-04-01 01:35:00|45.21|45.05|45.27|45.02|45.28|45.1|45.03|44.87|10
1585705200000|2020-04-01 01:40:00|45.28|45.03|45.26|45.1|45.34|45.18|45.16|45|13
1585705500000|2020-04-01 01:45:00|45.21|45.05|45.09|44.93|45.27|45.11|45.05|44.89|21
1585705800000|2020-04-01 01:50:00|45.1|44.94|44.97|44.81|45.11|44.95|44.9|44.74|40
1585706100000|2020-04-01 01:55:00|44.99|44.83|44.96|44.8|45.13|44.97|44.96|44.79|15
1585706400000|2020-04-01 02:00:00|45|44.84|45.09|44.93|45.22|45.04|44.93|44.77|18
1585706700000|2020-04-01 02:05:00|45.11|44.95|45.05|44.89|45.21|45.05|45.03|44.87|10
1585707000000|2020-04-01 02:10:00|45.04|44.88|45.03|44.87|45.1|44.94|44.93|44.77|16
1585707300000|2020-04-01 02:15:00|45.04|44.88|45.17|45.01|45.17|45.01|44.88|44.72|67
1585707600000|2020-04-01 02:20:00|45.19|45.03|45.42|45.26|45.42|45.26|45.07|44.91|143
1585707900000|2020-04-01 02:25:00|45.35|45.19|45.28|45.12|45.44|45.28|45.26|45.1|44
1585708200000|2020-04-01 02:30:00|45.26|45.1|45.3|45.14|45.35|45.19|45.13|44.95|19
1585708500000|2020-04-01 02:35:00|45.34|45.18|45.19|45.03|45.36|45.2|45.19|45.03|16
1585708800000|2020-04-01 02:40:00|45.2|45.04|45.07|44.91|45.33|45.17|45.04|44.88|6
1585709100000|2020-04-01 02:45:00|45.08|44.92|44.97|44.81|45.09|44.93|44.94|44.78|11
1585709400000|2020-04-01 02:50:00|44.98|44.82|45.04|44.88|45.07|44.91|44.98|44.82|10
1585709700000|2020-04-01 02:55:00|45.03|44.87|45.25|45.09|45.25|45.09|44.97|44.8|7
1585710000000|2020-04-01 03:00:00|45.26|45.1|45.29|45.13|45.35|45.19|45.16|45|10
1585710300000|2020-04-01 03:05:00|45.27|45.11|45.34|45.18|45.35|45.19|45.19|45.03|10
1585710600000|2020-04-01 03:10:00|45.35|45.19|45.21|45.05|45.35|45.19|45.15|44.99|1
1585710900000|2020-04-01 03:15:00|45.2|45.04|45.37|45.21|45.38|45.22|45.2|45.04|6
1585711200000|2020-04-01 03:20:00|45.32|45.16|45.39|45.23|45.47|45.31|45.32|45.16|13
1585711500000|2020-04-01 03:25:00|45.4|45.24|45.36|45.2|45.42|45.26|45.33|45.16|8
1585711800000|2020-04-01 03:30:00|45.34|45.18|45.35|45.19|45.44|45.28|45.31|45.15|5
1585712100000|2020-04-01 03:35:00|45.34|45.18|45.33|45.17|45.39|45.23|45.29|45.13|19
1585712400000|2020-04-01 03:40:00|45.34|45.18|45.32|45.16|45.34|45.18|45.26|45.1|11
1585712700000|2020-04-01 03:45:00|45.33|45.17|45.19|45.03|45.33|45.17|45.19|45.03|4
1585713000000|2020-04-01 03:50:00|45.18|45.02|45.17|45.01|45.28|45.12|45.08|44.92|24
1585713300000|2020-04-01 03:55:00|45.18|45.02|45.41|45.25|45.43|45.27|45.18|45.02|24
1585713600000|2020-04-01 04:00:00|45.42|45.26|45.42|45.26|45.45|45.29|45.27|45.11|17
1585713900000|2020-04-01 04:05:00|45.43|45.27|45.44|45.28|45.48|45.32|45.4|45.24|23
1585714200000|2020-04-01 04:10:00|45.43|45.27|45.4|45.24|45.46|45.3|45.38|45.22|9
1585714500000|2020-04-01 04:15:00|45.43|45.27|45.37|45.21|45.44|45.28|45.3|45.14|10
1585714800000|2020-04-01 04:20:00|45.4|45.24|45.44|45.28|45.46|45.3|45.39|45.23|17
1585715100000|2020-04-01 04:25:00|45.49|45.33|45.43|45.27|45.6|45.44|45.35|45.19|74
1585715400000|2020-04-01 04:30:00|45.46|45.3|45.23|45.07|45.46|45.3|45.23|45.07|53
1585715700000|2020-04-01 04:35:00|45.21|45.05|45.36|45.2|45.4|45.24|45.15|44.99|52
1585716000000|2020-04-01 04:40:00|45.37|45.21|45.46|45.3|45.62|45.46|45.36|45.2|19
1585716300000|2020-04-01 04:45:00|45.47|45.31|45.58|45.42|45.63|45.47|45.4|45.24|12
1585716600000|2020-04-01 04:50:00|45.57|45.41|45.46|45.3|45.62|45.46|45.46|45.3|8
1585716900000|2020-04-01 04:55:00|45.43|45.27|45.26|45.1|45.43|45.27|45.22|45.06|17
1585717200000|2020-04-01 05:00:00|45.24|45.08|45.29|45.13|45.42|45.26|45.1|44.94|26
1585717500000|2020-04-01 05:05:00|45.27|45.11|45.43|45.27|45.47|45.31|45.24|45.08|29
1585717800000|2020-04-01 05:10:00|45.45|45.29|45.38|45.22|45.48|45.32|45.29|45.11|19
1585718100000|2020-04-01 05:15:00|45.41|45.25|45.24|45.08|45.45|45.29|45.2|45.04|15
1585718400000|2020-04-01 05:20:00|45.23|45.07|45.42|45.26|45.44|45.28|45.2|45.04|30
1585718700000|2020-04-01 05:25:00|45.41|45.25|45.35|45.19|45.49|45.33|45.29|45.13|29
1585719000000|2020-04-01 05:30:00|45.32|45.16|45.98|45.82|45.98|45.82|45.31|45.15|91
1585719300000|2020-04-01 05:35:00|46|45.84|46.1|45.94|46.19|46.03|45.96|45.8|64
1585719600000|2020-04-01 05:40:00|46.12|45.96|46.16|46|46.26|46.1|46|45.84|55
1585719900000|2020-04-01 05:45:00|46.15|45.99|46.32|46.16|46.34|46.18|45.94|45.78|69
1585720200000|2020-04-01 05:50:00|46.31|46.15|46.35|46.19|46.39|46.23|46.16|45.98|53
1585720500000|2020-04-01 05:55:00|46.3|46.14|46.25|46.09|46.37|46.21|46.19|46.03|35
1585720800000|2020-04-01 06:00:00|46.26|46.1|46.34|46.18|46.35|46.19|46.15|45.99|72
1585721100000|2020-04-01 06:05:00|46.37|46.21|46.5|46.34|46.55|46.39|46.34|46.18|60
1585721400000|2020-04-01 06:10:00|46.51|46.35|46.48|46.32|46.72|46.54|46.31|46.15|44
1585721700000|2020-04-01 06:15:00|46.49|46.33|46.77|46.61|46.82|46.66|46.38|46.22|31
1585722000000|2020-04-01 06:20:00|46.74|46.52|46.42|46.26|46.74|46.58|46.31|46.15|54
1585722300000|2020-04-01 06:25:00|46.4|46.24|46.23|46.07|46.4|46.24|46.07|45.91|28
1585722600000|2020-04-01 06:30:00|46.24|46.08|46.44|46.28|46.5|46.34|46.23|46.06|37
1585722900000|2020-04-01 06:35:00|46.46|46.3|46.56|46.4|46.64|46.48|46.25|46.09|31
1585723200000|2020-04-01 06:40:00|46.58|46.42|46.49|46.33|46.8|46.64|46.45|46.29|30
1585723500000|2020-04-01 06:45:00|46.51|46.35|46.49|46.33|46.61|46.45|46.37|46.21|33
1585723800000|2020-04-01 06:50:00|46.5|46.34|46.54|46.38|46.59|46.43|46.37|46.21|43
1585724100000|2020-04-01 06:55:00|46.56|46.4|46.4|46.24|46.78|46.58|46.37|46.21|13
1585724400000|2020-04-01 07:00:00|46.37|46.21|46.43|46.18|46.53|46.37|46.29|46.12|33
1585724700000|2020-04-01 07:05:00|46.44|46.19|46.15|45.99|46.53|46.37|46.07|45.91|40
1585725000000|2020-04-01 07:10:00|46.13|45.97|46.18|46.02|46.45|46.29|46.01|45.85|61
1585725300000|2020-04-01 07:15:00|46.17|46.01|46.18|46.02|46.44|46.28|46.14|45.98|52
1585725600000|2020-04-01 07:20:00|46.14|45.98|46.52|46.36|46.57|46.41|46.1|45.94|59
1585725900000|2020-04-01 07:25:00|46.49|46.33|46.73|46.57|46.8|46.6|46.37|46.17|64
1585726200000|2020-04-01 07:30:00|46.74|46.58|46.96|46.8|47.01|46.84|46.52|46.34|36
1585726500000|2020-04-01 07:35:00|46.98|46.82|46.97|46.81|47.11|46.93|46.82|46.63|51
1585726800000|2020-04-01 07:40:00|46.99|46.83|46.92|46.67|47.08|46.9|46.78|46.58|23
1585727100000|2020-04-01 07:45:00|46.89|46.73|47.12|46.96|47.35|47.19|46.89|46.73|94
1585727400000|2020-04-01 07:50:00|47.13|46.97|46.7|46.54|47.15|46.99|46.68|46.51|65
1585727700000|2020-04-01 07:55:00|46.72|46.56|46.92|46.76|47.13|46.96|46.64|46.48|23
1585728000000|2020-04-01 08:00:00|47.02|46.77|47.08|46.92|47.27|47.09|46.82|46.63|37
1585728300000|2020-04-01 08:05:00|47.12|46.96|46.8|46.64|47.25|47.06|46.71|46.55|29
1585728600000|2020-04-01 08:10:00|46.77|46.61|46.67|46.51|46.86|46.68|46.51|46.35|19
1585728900000|2020-04-01 08:15:00|46.66|46.5|46.79|46.63|46.83|46.66|46.64|46.48|7
1585729200000|2020-04-01 08:20:00|46.74|46.58|46.72|46.56|47.13|46.93|46.68|46.5|28
1585729500000|2020-04-01 08:25:00|46.73|46.57|46.88|46.72|46.98|46.82|46.72|46.55|9
1585729800000|2020-04-01 08:30:00|46.94|46.69|46.81|46.65|47.02|46.86|46.73|46.57|91
1585730100000|2020-04-01 08:35:00|46.78|46.62|46.96|46.8|46.98|46.82|46.64|46.46|24
1585730400000|2020-04-01 08:40:00|46.94|46.78|46.88|46.72|47.03|46.87|46.83|46.67|25
1585730700000|2020-04-01 08:45:00|46.87|46.71|46.67|46.51|46.92|46.76|46.64|46.48|9
1585731000000|2020-04-01 08:50:00|46.69|46.53|46.83|46.67|46.88|46.72|46.64|46.48|6
1585731300000|2020-04-01 08:55:00|46.81|46.65|46.62|46.46|46.83|46.67|46.56|46.4|42
1585731600000|2020-04-01 09:00:00|46.64|46.48|46.59|46.43|46.67|46.51|46.5|46.34|18
1585731900000|2020-04-01 09:05:00|46.6|46.44|46.37|46.21|46.66|46.48|46.37|46.21|24
1585732200000|2020-04-01 09:10:00|46.38|46.22|46.49|46.33|46.49|46.33|46.24|46.05|26
1585732500000|2020-04-01 09:15:00|46.44|46.28|46.85|46.69|46.88|46.72|46.44|46.28|73
1585732800000|2020-04-01 09:20:00|46.84|46.68|46.62|46.46|46.97|46.78|46.61|46.39|31
1585733100000|2020-04-01 09:25:00|46.63|46.47|46.49|46.33|46.65|46.49|46.46|46.29|33
1585733400000|2020-04-01 09:30:00|46.48|46.32|46.42|46.26|46.58|46.4|46.3|46.14|21
1585733700000|2020-04-01 09:35:00|46.41|46.25|46.56|46.4|46.59|46.4|46.31|46.15|3
1585734000000|2020-04-01 09:40:00|46.57|46.41|46.39|46.23|46.72|46.56|46.39|46.23|29
1585734300000|2020-04-01 09:45:00|46.44|46.28|46.34|46.18|46.52|46.36|46.28|46.12|17
1585734600000|2020-04-01 09:50:00|46.33|46.17|46.17|46.01|46.41|46.23|46.16|46|22
1585734900000|2020-04-01 09:55:00|46.22|46.06|46.36|46.2|46.4|46.23|46.18|46.02|16
1585735200000|2020-04-01 10:00:00|46.35|46.19|46.27|46.11|46.35|46.19|46.21|46.02|30
1585735500000|2020-04-01 10:05:00|46.28|46.12|46.45|46.29|46.51|46.35|46.17|46.01|73
1585735800000|2020-04-01 10:10:00|46.43|46.27|46.71|46.55|46.74|46.58|46.38|46.22|20
1585736100000|2020-04-01 10:15:00|46.66|46.5|46.53|46.37|46.67|46.51|46.43|46.27|24
1585736400000|2020-04-01 10:20:00|46.56|46.4|46.85|46.69|46.95|46.79|46.54|46.38|26
1585736700000|2020-04-01 10:25:00|46.84|46.68|46.79|46.63|46.85|46.69|46.71|46.55|8
1585737000000|2020-04-01 10:30:00|46.74|46.58|46.44|46.28|46.75|46.59|46.44|46.28|38
1585737300000|2020-04-01 10:35:00|46.43|46.27|46.43|46.27|46.51|46.35|46.36|46.2|12
1585737600000|2020-04-01 10:40:00|46.44|46.28|46.82|46.66|46.86|46.7|46.44|46.28|43
1585737900000|2020-04-01 10:45:00|46.78|46.62|46.62|46.46|46.83|46.64|46.57|46.38|12
1585738200000|2020-04-01 10:50:00|46.59|46.43|46.88|46.72|46.9|46.74|46.59|46.43|52
1585738500000|2020-04-01 10:55:00|46.89|46.73|46.74|46.58|46.9|46.74|46.66|46.5|19
1585738800000|2020-04-01 11:00:00|46.72|46.56|46.87|46.71|46.93|46.77|46.56|46.4|40
1585739100000|2020-04-01 11:05:00|46.85|46.69|46.88|46.72|46.89|46.73|46.77|46.6|11
1585739400000|2020-04-01 11:10:00|46.89|46.73|46.95|46.79|47.05|46.89|46.88|46.72|52
1585739700000|2020-04-01 11:15:00|46.96|46.8|46.7|46.54|46.97|46.81|46.7|46.54|34
1585740000000|2020-04-01 11:20:00|46.71|46.55|46.7|46.54|46.9|46.74|46.58|46.42|42
1585740300000|2020-04-01 11:25:00|46.69|46.53|46.64|46.48|46.79|46.62|46.63|46.47|27
1585740600000|2020-04-01 11:30:00|46.67|46.51|46.46|46.3|46.67|46.51|46.39|46.23|38
1585740900000|2020-04-01 11:35:00|46.45|46.29|46.44|46.28|46.58|46.42|46.41|46.21|18
1585741200000|2020-04-01 11:40:00|46.46|46.3|46.46|46.3|46.54|46.38|46.39|46.23|24
1585741500000|2020-04-01 11:45:00|46.47|46.31|46.61|46.45|46.64|46.47|46.45|46.27|28
1585741800000|2020-04-01 11:50:00|46.62|46.46|46.66|46.5|46.71|46.55|46.51|46.35|32
1585742100000|2020-04-01 11:55:00|46.69|46.53|46.69|46.53|46.73|46.57|46.66|46.5|47
1585742400000|2020-04-01 12:00:00|46.72|46.56|46.85|46.69|46.88|46.72|46.68|46.52|90
1585742700000|2020-04-01 12:05:00|46.87|46.71|46.88|46.72|47.01|46.85|46.68|46.52|127
1585743000000|2020-04-01 12:10:00|46.9|46.74|47.05|46.89|47.09|46.93|46.85|46.69|149
1585743300000|2020-04-01 12:15:00|47.04|46.88|46.47|46.31|47.04|46.88|46.44|46.28|231
1585743600000|2020-04-01 12:20:00|46.5|46.34|46.67|46.51|46.77|46.58|46.21|46.05|126
1585743900000|2020-04-01 12:25:00|46.68|46.52|46.71|46.55|46.81|46.65|46.47|46.31|84
1585744200000|2020-04-01 12:30:00|46.74|46.58|46.6|46.44|46.77|46.61|46.59|46.42|46
1585744500000|2020-04-01 12:35:00|46.59|46.43|46.59|46.43|46.66|46.5|46.48|46.32|60
1585744800000|2020-04-01 12:40:00|46.57|46.41|46.34|46.18|46.59|46.43|46.3|46.14|169
1585745100000|2020-04-01 12:45:00|46.35|46.19|46.58|46.42|46.71|46.55|46.21|46.05|87
1585745400000|2020-04-01 12:50:00|46.6|46.44|46.41|46.25|46.6|46.44|46.3|46.11|24
1585745700000|2020-04-01 12:55:00|46.43|46.18|46.53|46.37|46.63|46.47|46.38|46.18|33
1585746000000|2020-04-01 13:00:00|46.5|46.34|46.69|46.53|46.81|46.65|46.46|46.3|80
1585746300000|2020-04-01 13:05:00|46.67|46.51|46.19|46.03|46.7|46.54|46.19|46.03|77
1585746600000|2020-04-01 13:10:00|46.24|46.08|46.33|46.17|46.47|46.31|46.21|46.05|59
1585746900000|2020-04-01 13:15:00|46.31|46.15|46.37|46.21|46.49|46.33|46.29|46.13|32
1585747200000|2020-04-01 13:20:00|46.42|46.26|46.67|46.51|46.7|46.54|46.42|46.26|41
1585747500000|2020-04-01 13:25:00|46.73|46.57|46.66|46.5|46.78|46.62|46.51|46.35|75
1585747800000|2020-04-01 13:30:00|46.64|46.48|46.36|46.2|46.67|46.51|46.04|45.88|632
1585748100000|2020-04-01 13:35:00|46.34|46.18|46.22|46.06|46.79|46.63|46.1|45.94|586
1585748400000|2020-04-01 13:40:00|46.21|46.05|45.86|45.7|46.3|46.14|45.59|45.43|426
1585748700000|2020-04-01 13:45:00|45.88|45.72|45.48|45.32|46.12|45.96|45.42|45.26|541
1585749000000|2020-04-01 13:50:00|45.51|45.35|45.34|45.18|45.6|45.44|45.14|44.98|516
1585749300000|2020-04-01 13:55:00|45.35|45.19|45.39|45.23|45.49|45.33|45.24|45.08|564
1585749600000|2020-04-01 14:00:00|45.38|45.22|45.6|45.44|45.62|45.46|45.14|44.98|669
1585749900000|2020-04-01 14:05:00|45.61|45.45|45.22|45.06|45.61|45.45|45.17|45.01|265
1585750200000|2020-04-01 14:10:00|45.18|45.02|44.77|44.61|45.29|45.13|44.75|44.59|374
1585750500000|2020-04-01 14:15:00|44.76|44.6|45.22|45.06|45.23|45.07|44.63|44.47|433
1585750800000|2020-04-01 14:20:00|45.23|45.07|45.12|44.96|45.23|45.07|44.85|44.69|249
1585751100000|2020-04-01 14:25:00|45.13|44.97|45.09|44.93|45.21|45.05|45.04|44.88|230
1585751400000|2020-04-01 14:30:00|45.11|44.95|44.84|44.68|45.15|44.99|44.72|44.56|304
1585751700000|2020-04-01 14:35:00|44.83|44.67|44.76|44.6|44.93|44.77|44.61|44.45|314
1585752000000|2020-04-01 14:40:00|44.79|44.63|44.61|44.45|44.87|44.71|44.57|44.41|240
1585752300000|2020-04-01 14:45:00|44.62|44.46|44.49|44.33|44.63|44.47|44.39|44.23|267
1585752600000|2020-04-01 14:50:00|44.48|44.32|44.55|44.39|44.58|44.42|44.4|44.24|221
1585752900000|2020-04-01 14:55:00|44.56|44.4|44.74|44.58|44.93|44.77|44.56|44.4|345
1585753200000|2020-04-01 15:00:00|44.76|44.6|44.71|44.55|44.91|44.75|44.59|44.43|272
1585753500000|2020-04-01 15:05:00|44.72|44.56|44.71|44.55|44.81|44.65|44.66|44.5|173
1585753800000|2020-04-01 15:10:00|44.75|44.59|44.83|44.67|44.9|44.74|44.61|44.45|304
1585754100000|2020-04-01 15:15:00|44.84|44.68|44.81|44.65|44.99|44.83|44.71|44.55|310
1585754400000|2020-04-01 15:20:00|44.82|44.66|45.27|45.11|45.27|45.11|44.8|44.64|292
1585754700000|2020-04-01 15:25:00|45.28|45.12|45.68|45.52|45.76|45.6|45.1|44.94|392
1585755000000|2020-04-01 15:30:00|45.66|45.5|45.46|45.3|45.87|45.71|45.4|45.24|502
1585755300000|2020-04-01 15:35:00|45.45|45.29|45.65|45.49|45.65|45.49|45.28|45.12|247
1585755600000|2020-04-01 15:40:00|45.64|45.48|45.71|45.55|45.9|45.74|45.6|45.44|160
1585755900000|2020-04-01 15:45:00|45.72|45.56|45.68|45.52|45.87|45.71|45.6|45.44|285
1585756200000|2020-04-01 15:50:00|45.7|45.54|45.67|45.51|45.75|45.59|45.58|45.42|124
1585756500000|2020-04-01 15:55:00|45.68|45.52|45.68|45.52|45.72|45.56|45.47|45.31|198
1585756800000|2020-04-01 16:00:00|45.69|45.53|46.11|45.95|46.12|45.96|45.68|45.52|299
1585757100000|2020-04-01 16:05:00|46.1|45.94|46.12|45.96|46.16|46|45.87|45.71|206
1585757400000|2020-04-01 16:10:00|46.11|45.95|45.91|45.75|46.13|45.97|45.91|45.75|260
1585757700000|2020-04-01 16:15:00|45.9|45.74|46.13|45.97|46.18|46.02|45.83|45.67|300
1585758000000|2020-04-01 16:20:00|46.14|45.98|46.11|45.95|46.14|45.98|46|45.84|139
1585758300000|2020-04-01 16:25:00|46.09|45.93|46.44|46.28|46.48|46.32|46.05|45.89|189
1585758600000|2020-04-01 16:30:00|46.45|46.29|46.41|46.25|46.48|46.32|46.25|46.09|213
1585758900000|2020-04-01 16:35:00|46.39|46.23|46.5|46.34|46.6|46.44|46.34|46.18|246
1585759200000|2020-04-01 16:40:00|46.52|46.36|46.78|46.62|46.84|46.68|46.51|46.35|604
1585759500000|2020-04-01 16:45:00|46.75|46.59|47.25|47.09|47.27|47.11|46.69|46.53|351
1585759800000|2020-04-01 16:50:00|47.23|47.07|46.72|46.56|47.24|47.08|46.68|46.52|387
1585760100000|2020-04-01 16:55:00|46.73|46.57|47.12|46.96|47.12|46.96|46.64|46.48|243
1585760400000|2020-04-01 17:00:00|47.14|46.98|46.91|46.75|47.19|47.03|46.78|46.62|288
1585760700000|2020-04-01 17:05:00|46.92|46.76|47.07|46.91|47.22|47.06|46.88|46.72|201
1585761000000|2020-04-01 17:10:00|47.05|46.89|47.13|46.97|47.17|47.01|46.93|46.77|276
1585761300000|2020-04-01 17:15:00|47.12|46.96|47.05|46.89|47.37|47.21|46.93|46.77|229
1585761600000|2020-04-01 17:20:00|47.06|46.9|46.78|46.62|47.11|46.95|46.76|46.6|249
1585761900000|2020-04-01 17:25:00|46.82|46.66|46.86|46.7|47.06|46.9|46.72|46.56|387
1585762200000|2020-04-01 17:30:00|46.88|46.72|47.1|46.94|47.14|46.98|46.86|46.7|203
1585762500000|2020-04-01 17:35:00|47.11|46.95|46.93|46.77|47.13|46.97|46.9|46.74|122
1585762800000|2020-04-01 17:40:00|46.91|46.75|46.91|46.75|47|46.84|46.81|46.65|148
1585763100000|2020-04-01 17:45:00|46.93|46.77|46.79|46.63|47.08|46.92|46.74|46.58|255
1585763400000|2020-04-01 17:50:00|46.81|46.65|46.75|46.59|46.93|46.77|46.74|46.58|247
1585763700000|2020-04-01 17:55:00|46.74|46.58|46.69|46.53|46.76|46.6|46.62|46.46|258
1585764000000|2020-04-01 18:00:00|46.7|46.54|46.55|46.39|46.82|46.66|46.35|46.19|277
1585764300000|2020-04-01 18:05:00|46.54|46.38|46.53|46.37|46.63|46.47|46.29|46.13|254
1585764600000|2020-04-01 18:10:00|46.52|46.36|46.73|46.57|46.75|46.59|46.42|46.26|126
1585764900000|2020-04-01 18:15:00|46.76|46.6|46.83|46.67|46.88|46.72|46.66|46.5|255
1585765200000|2020-04-01 18:20:00|46.81|46.65|46.89|46.73|46.94|46.78|46.59|46.43|317
1585765500000|2020-04-01 18:25:00|46.88|46.72|46.96|46.8|46.96|46.8|46.61|46.45|216
1585765800000|2020-04-01 18:30:00|47|46.84|47.06|46.9|47.18|47.02|46.98|46.82|280
1585766100000|2020-04-01 18:35:00|47.08|46.92|46.89|46.73|47.16|47|46.82|46.66|167
1585766400000|2020-04-01 18:40:00|46.9|46.74|46.89|46.73|47.05|46.89|46.76|46.6|230
1585766700000|2020-04-01 18:45:00|46.9|46.74|46.8|46.64|46.94|46.78|46.75|46.59|323
1585767000000|2020-04-01 18:50:00|46.81|46.65|46.88|46.72|46.93|46.77|46.76|46.6|182
1585767300000|2020-04-01 18:55:00|46.91|46.75|47.43|47.27|47.43|47.27|46.91|46.75|336
1585767600000|2020-04-01 19:00:00|47.42|47.26|47.36|47.2|47.43|47.27|47.14|46.98|415
1585767900000|2020-04-01 19:05:00|47.35|47.19|47.37|47.21|47.46|47.3|47.26|47.1|212
1585768200000|2020-04-01 19:10:00|47.38|47.22|47.36|47.2|47.41|47.25|47.2|47.04|355
1585768500000|2020-04-01 19:15:00|47.38|47.22|47.13|46.97|47.39|47.23|47.13|46.97|277
1585768800000|2020-04-01 19:20:00|47.14|46.98|47.46|47.3|47.49|47.33|47.13|46.97|274
1585769100000|2020-04-01 19:25:00|47.49|47.33|47.59|47.43|47.59|47.43|47.41|47.25|450
1585769400000|2020-04-01 19:30:00|47.58|47.42|47.53|47.37|47.6|47.44|47.37|47.21|396
1585769700000|2020-04-01 19:35:00|47.55|47.39|47.86|47.7|47.89|47.73|47.46|47.3|545
1585770000000|2020-04-01 19:40:00|47.87|47.71|47.81|47.65|47.96|47.8|47.61|47.45|370
1585770300000|2020-04-01 19:45:00|47.79|47.63|47.44|47.28|47.79|47.63|47.36|47.2|626
1585770600000|2020-04-01 19:50:00|47.47|47.31|47.02|46.86|47.66|47.5|46.9|46.74|717
1585770900000|2020-04-01 19:55:00|47.04|46.88|47.32|47.16|47.32|47.16|46.9|46.74|975
1585771200000|2020-04-01 20:00:00|47.31|47.15|47.27|47.11|47.37|47.21|47.18|47.02|366
1585771500000|2020-04-01 20:05:00|47.28|47.12|47.46|47.3|47.53|47.37|47.21|47.05|301
1585771800000|2020-04-01 20:10:00|47.42|47.26|47.61|47.45|47.72|47.56|47.39|47.23|665
1585773000000|2020-04-01 20:30:00|47.3|47.14|47.24|47.08|47.3|47.14|47.11|46.95|277
1585773300000|2020-04-01 20:35:00|47.28|47.12|46.92|46.76|47.28|47.12|46.92|46.76|205
1585773600000|2020-04-01 20:40:00|46.94|46.78|46.93|46.77|47.05|46.88|46.92|46.76|26
1585773900000|2020-04-01 20:45:00|46.92|46.76|46.85|46.69|46.95|46.78|46.84|46.68|26
1585774200000|2020-04-01 20:50:00|46.87|46.71|46.96|46.8|46.96|46.8|46.82|46.66|19
1585774500000|2020-04-01 20:55:00|46.95|46.79|46.85|46.69|46.96|46.8|46.83|46.67|94
1585778400000|2020-04-01 22:00:00|47.15|46.85|46.9|46.65|47.15|46.85|46.55|46.34|20
1585778700000|2020-04-01 22:05:00|46.89|46.64|46.79|46.49|46.9|46.7|46.76|46.49|7
1585779000000|2020-04-01 22:10:00|46.78|46.48|46.63|46.47|46.78|46.5|46.63|46.42|7
1585779300000|2020-04-01 22:15:00|46.69|46.44|46.63|46.47|46.69|46.48|46.59|46.4|17
1585779600000|2020-04-01 22:20:00|46.64|46.48|46.53|46.37|46.67|46.48|46.42|46.22|18
1585779900000|2020-04-01 22:25:00|46.6|46.35|46.84|46.68|46.85|46.68|46.57|46.35|17
1585780200000|2020-04-01 22:30:00|46.86|46.61|46.95|46.7|47|46.84|46.79|46.61|23
1585780500000|2020-04-01 22:35:00|46.9|46.74|46.84|46.68|46.98|46.75|46.83|46.64|4
1585780800000|2020-04-01 22:40:00|46.87|46.71|46.89|46.73|46.89|46.73|46.81|46.61|2
1585781100000|2020-04-01 22:45:00|46.87|46.71|46.88|46.63|46.91|46.71|46.82|46.59|5
1585781400000|2020-04-01 22:50:00|46.89|46.64|46.79|46.63|46.89|46.73|46.79|46.61|3
1585781700000|2020-04-01 22:55:00|46.8|46.64|46.93|46.77|46.97|46.81|46.79|46.61|5
1585782000000|2020-04-01 23:00:00|46.94|46.78|47.03|46.87|47.07|46.91|46.93|46.73|17
1585782300000|2020-04-01 23:05:00|46.97|46.81|47.1|46.94|47.13|46.97|46.97|46.81|3
1585782600000|2020-04-01 23:10:00|47.11|46.95|47.11|46.86|47.14|46.98|47.03|46.85|7
1585782900000|2020-04-01 23:15:00|47.09|46.84|46.95|46.79|47.09|46.89|46.89|46.73|4
1585783200000|2020-04-01 23:20:00|46.94|46.78|46.94|46.78|47.02|46.82|46.92|46.76|1
1585783500000|2020-04-01 23:25:00|46.95|46.79|46.94|46.78|47.01|46.79|46.92|46.71|3
1585783800000|2020-04-01 23:30:00|46.92|46.76|46.84|46.68|46.96|46.78|46.75|46.59|15
1585784100000|2020-04-01 23:35:00|46.78|46.62|46.81|46.56|46.81|46.65|46.73|46.53|6
1585784400000|2020-04-01 23:40:00|46.78|46.53|46.82|46.66|46.82|46.66|46.78|46.53|0
1585784700000|2020-04-01 23:45:00|46.79|46.63|46.71|46.55|46.79|46.63|46.64|46.48|19
1585785000000|2020-04-01 23:50:00|46.76|46.51|46.67|46.42|46.76|46.55|46.59|46.41|5
1585785300000|2020-04-01 23:55:00|46.65|46.49|46.64|46.48|46.74|46.54|46.63|46.44|7
1585785600000|2020-04-02 00:00:00|46.66|46.41|46.07|45.82|46.66|46.46|45.98|45.77|128
1585785900000|2020-04-02 00:05:00|46.01|45.85|46.36|46.2|46.36|46.2|46|45.82|52
1585786200000|2020-04-02 00:10:00|46.37|46.21|46.14|45.89|46.55|46.39|46.04|45.87|32
1585786500000|2020-04-02 00:15:00|46.12|45.87|45.98|45.82|46.14|45.91|45.92|45.73|29
1585786800000|2020-04-02 00:20:00|45.99|45.83|45.93|45.77|46.24|46.08|45.92|45.76|26
1585787100000|2020-04-02 00:25:00|45.94|45.78|45.93|45.77|46.03|45.87|45.89|45.71|13
1585787400000|2020-04-02 00:30:00|45.98|45.82|46.1|45.94|46.13|45.97|45.98|45.82|8
1585787700000|2020-04-02 00:35:00|46.08|45.92|46.03|45.87|46.14|45.98|46|45.83|20
1585788000000|2020-04-02 00:40:00|46.02|45.86|46.02|45.86|46.08|45.89|45.9|45.74|24
1585788300000|2020-04-02 00:45:00|46.03|45.87|46.13|45.88|46.15|45.99|45.93|45.77|10
1585788600000|2020-04-02 00:50:00|46.12|45.87|45.86|45.7|46.12|45.95|45.85|45.67|6
1585788900000|2020-04-02 00:55:00|45.87|45.71|46.02|45.86|46.06|45.9|45.86|45.69|6
1585789200000|2020-04-02 01:00:00|45.99|45.83|46.14|45.98|46.23|46.07|45.99|45.83|17
1585789500000|2020-04-02 01:05:00|46.11|45.95|46.47|46.31|46.61|46.45|46.06|45.9|46
1585789800000|2020-04-02 01:10:00|46.49|46.33|46.25|46.09|46.5|46.34|46.16|46|35
1585790100000|2020-04-02 01:15:00|46.28|46.12|46.2|46.04|46.52|46.31|46.16|46|16
1585790400000|2020-04-02 01:20:00|46.16|46|46.16|46|46.28|46.08|46.06|45.87|26
1585790700000|2020-04-02 01:25:00|46.22|45.97|46.15|45.99|46.32|46.14|46.09|45.92|10
1585791000000|2020-04-02 01:30:00|46.12|45.96|46.01|45.85|46.22|46|45.98|45.78|1
1585791300000|2020-04-02 01:35:00|46.02|45.76|46.17|45.92|46.18|46|45.98|45.76|11
1585791600000|2020-04-02 01:40:00|46.16|46|46.14|45.89|46.35|46.13|45.96|45.79|16
1585791900000|2020-04-02 01:45:00|46.15|45.9|45.99|45.83|46.15|45.9|45.93|45.72|40
1585792200000|2020-04-02 01:50:00|45.95|45.79|45.89|45.73|46|45.84|45.84|45.68|18
1585792500000|2020-04-02 01:55:00|45.88|45.72|46.04|45.88|46.05|45.89|45.85|45.67|26
1585792800000|2020-04-02 02:00:00|46.02|45.86|45.85|45.69|46.02|45.86|45.85|45.69|9
1585793100000|2020-04-02 02:05:00|45.86|45.7|45.54|45.38|45.86|45.7|45.31|45.15|117
1585793400000|2020-04-02 02:10:00|45.53|45.37|45.46|45.21|45.57|45.41|45.4|45.18|54
1585793700000|2020-04-02 02:15:00|45.43|45.18|45.5|45.34|45.52|45.36|45.4|45.17|2
1585794000000|2020-04-02 02:20:00|45.51|45.35|45.55|45.39|45.55|45.39|45.37|45.17|12
1585794300000|2020-04-02 02:25:00|45.58|45.42|45.71|45.46|45.76|45.54|45.55|45.39|9
1585794600000|2020-04-02 02:30:00|45.69|45.44|45.7|45.54|45.72|45.54|45.6|45.43|2
1585794900000|2020-04-02 02:35:00|45.69|45.53|45.56|45.31|45.72|45.53|45.54|45.31|3
1585795200000|2020-04-02 02:40:00|45.52|45.36|45.4|45.24|45.58|45.39|45.39|45.18|6
1585795500000|2020-04-02 02:45:00|45.41|45.25|45.33|45.17|45.43|45.27|45.31|45.15|6
1585795800000|2020-04-02 02:50:00|45.32|45.16|45.11|44.95|45.32|45.16|45.11|44.95|14
1585796100000|2020-04-02 02:55:00|45.13|44.97|45.15|44.99|45.15|44.99|45.06|44.9|30
1585796400000|2020-04-02 03:00:00|45.14|44.98|45.14|44.98|45.15|44.99|45.09|44.93|2
1585796700000|2020-04-02 03:05:00|45.13|44.97|45.17|45.01|45.26|45.1|45.13|44.97|3
1585797000000|2020-04-02 03:10:00|45.15|44.99|45.29|45.04|45.3|45.05|45.12|44.96|2
1585797300000|2020-04-02 03:15:00|45.3|45.05|45.15|44.99|45.32|45.09|45.12|44.96|19
1585797600000|2020-04-02 03:20:00|45.14|44.98|45.17|45.01|45.22|45.06|45.12|44.96|3
1585797900000|2020-04-02 03:25:00|45.2|45.04|45.22|45.06|45.26|45.1|45.17|44.98|2
1585798200000|2020-04-02 03:30:00|45.17|45.01|44.93|44.77|45.17|45.01|44.91|44.75|31
1585798500000|2020-04-02 03:35:00|44.9|44.74|44.95|44.79|45.07|44.89|44.9|44.74|10
1585798800000|2020-04-02 03:40:00|44.98|44.73|44.85|44.69|45.02|44.85|44.83|44.67|10
1585799100000|2020-04-02 03:45:00|44.86|44.7|45.01|44.85|45.01|44.85|44.7|44.54|45
1585799400000|2020-04-02 03:50:00|45|44.84|45.12|44.96|45.17|45.01|44.93|44.77|7
1585799700000|2020-04-02 03:55:00|45.2|44.95|45.24|45.08|45.3|45.14|45.09|44.87|10
1585800000000|2020-04-02 04:00:00|45.27|45.02|45.23|45.07|45.37|45.18|45.09|44.92|18
1585800300000|2020-04-02 04:05:00|45.24|45.08|45.49|45.33|45.52|45.36|45.22|44.99|13
1585800600000|2020-04-02 04:10:00|45.46|45.3|45.54|45.38|45.6|45.44|45.43|45.21|22
1585800900000|2020-04-02 04:15:00|45.51|45.35|45.5|45.34|45.55|45.39|45.43|45.21|9
1585801200000|2020-04-02 04:20:00|45.51|45.35|45.28|45.12|45.56|45.4|45.28|45.11|14
1585801500000|2020-04-02 04:25:00|45.3|45.14|45.63|45.47|45.73|45.57|45.3|45.14|29
1585801800000|2020-04-02 04:30:00|45.65|45.49|45.36|45.2|45.65|45.49|45.3|45.08|32
1585802100000|2020-04-02 04:35:00|45.35|45.19|45.24|45.08|45.36|45.2|45.14|44.98|23
1585802400000|2020-04-02 04:40:00|45.29|45.04|45.15|44.99|45.39|45.21|45.15|44.99|9
1585802700000|2020-04-02 04:45:00|45.17|45.01|45.03|44.87|45.21|45.01|44.99|44.8|9
1585803000000|2020-04-02 04:50:00|45.04|44.88|45.1|44.94|45.15|44.99|45.04|44.88|4
1585803300000|2020-04-02 04:55:00|45.13|44.88|45.32|45.16|45.5|45.31|45.03|44.83|12
1585803600000|2020-04-02 05:00:00|45.35|45.19|45.52|45.36|45.52|45.36|45.2|45.03|10
1585803900000|2020-04-02 05:05:00|45.5|45.34|45.54|45.29|45.68|45.52|45.44|45.27|19
1585804200000|2020-04-02 05:10:00|45.5|45.34|45.75|45.59|45.76|45.6|45.5|45.34|9
1585804500000|2020-04-02 05:15:00|45.72|45.56|45.72|45.56|45.78|45.6|45.62|45.44|5
1585804800000|2020-04-02 05:20:00|45.71|45.55|45.41|45.16|45.75|45.55|45.32|45.16|12
1585805100000|2020-04-02 05:25:00|45.35|45.19|45.61|45.45|45.64|45.48|45.33|45.17|11
1585805400000|2020-04-02 05:30:00|45.59|45.43|45.14|44.98|45.59|45.43|45.09|44.93|12
1585805700000|2020-04-02 05:35:00|45.15|44.99|45.19|45.03|45.31|45.1|45.07|44.86|16
1585806000000|2020-04-02 05:40:00|45.2|45.04|45.19|45.03|45.43|45.27|45.18|45|10
1585806300000|2020-04-02 05:45:00|45.25|45|45.21|45.05|45.35|45.13|45.17|45|13
1585806600000|2020-04-02 05:50:00|45.19|45.03|45.23|45.07|45.3|45.12|45.16|45|17
1585806900000|2020-04-02 05:55:00|45.24|45.08|45.04|44.88|45.33|45.15|45.04|44.85|15
1585807200000|2020-04-02 06:00:00|45.1|44.85|44.87|44.71|45.1|44.88|44.85|44.69|11
1585807500000|2020-04-02 06:05:00|44.86|44.7|44.86|44.7|44.92|44.76|44.82|44.66|26
1585807800000|2020-04-02 06:10:00|44.85|44.69|44.93|44.77|45|44.81|44.83|44.66|14
1585808100000|2020-04-02 06:15:00|44.94|44.78|44.99|44.83|45.11|44.95|44.94|44.74|16
1585808400000|2020-04-02 06:20:00|44.98|44.82|45.04|44.88|45.05|44.89|44.96|44.8|6
1585808700000|2020-04-02 06:25:00|45.03|44.87|44.96|44.8|45.03|44.87|44.96|44.8|3
1585809000000|2020-04-02 06:30:00|44.97|44.81|45|44.84|45.02|44.86|44.96|44.8|8
1585809300000|2020-04-02 06:35:00|44.98|44.82|44.99|44.83|45.02|44.86|44.94|44.78|3
1585809600000|2020-04-02 06:40:00|45|44.84|45.08|44.92|45.08|44.92|44.99|44.83|2
1585809900000|2020-04-02 06:45:00|45.06|44.9|44.89|44.73|45.06|44.9|44.89|44.7|8
1585810200000|2020-04-02 06:50:00|44.9|44.74|44.98|44.82|44.98|44.82|44.89|44.73|8
1585810500000|2020-04-02 06:55:00|44.97|44.81|45.03|44.87|45.05|44.89|44.89|44.73|24
1585810800000|2020-04-02 07:00:00|45.04|44.88|45.07|44.91|45.2|45|45.01|44.85|14
1585811100000|2020-04-02 07:05:00|45.08|44.92|45.27|45.02|45.27|45.11|45.02|44.85|17
1585811400000|2020-04-02 07:10:00|45.22|45.06|45.08|44.92|45.31|45.15|45.07|44.89|15
1585811700000|2020-04-02 07:15:00|45.07|44.91|44.86|44.7|45.17|44.94|44.86|44.7|10
1585812000000|2020-04-02 07:20:00|44.93|44.77|44.9|44.74|44.97|44.81|44.86|44.7|14
1585812300000|2020-04-02 07:25:00|44.91|44.75|45.05|44.8|45.14|44.93|44.91|44.75|13
1585812600000|2020-04-02 07:30:00|45.01|44.85|45.21|45.05|45.27|45.07|44.94|44.78|20
1585812900000|2020-04-02 07:35:00|45.25|45.09|45.1|44.85|45.33|45.15|45.04|44.85|18
1585813200000|2020-04-02 07:40:00|45.11|44.86|45.02|44.77|45.2|44.97|44.95|44.77|7
1585813500000|2020-04-02 07:45:00|45.03|44.78|45.21|45.05|45.22|45.05|44.98|44.78|4
1585813800000|2020-04-02 07:50:00|45.23|45.07|45.22|45.06|45.35|45.14|45.16|44.98|9
1585814100000|2020-04-02 07:55:00|45.23|45.07|45.17|45.01|45.33|45.13|45.17|44.99|4
1585814400000|2020-04-02 08:00:00|45.19|45.03|44.99|44.83|45.24|45.05|44.99|44.83|10
1585814700000|2020-04-02 08:05:00|44.98|44.82|44.89|44.73|44.99|44.83|44.88|44.72|29
1585815000000|2020-04-02 08:10:00|44.88|44.72|44.93|44.77|45|44.84|44.85|44.69|27
1585815300000|2020-04-02 08:15:00|44.91|44.75|44.81|44.65|44.93|44.77|44.78|44.62|30
1585815600000|2020-04-02 08:20:00|44.78|44.62|44.79|44.63|44.83|44.67|44.69|44.53|27
1585815900000|2020-04-02 08:25:00|44.83|44.58|44.74|44.58|44.88|44.7|44.71|44.55|13
1585816200000|2020-04-02 08:30:00|44.75|44.59|44.7|44.54|44.84|44.68|44.67|44.51|25
1585816500000|2020-04-02 08:35:00|44.71|44.55|44.75|44.59|44.8|44.64|44.69|44.53|8
1585816800000|2020-04-02 08:40:00|44.79|44.63|44.8|44.64|44.9|44.74|44.79|44.63|8
1585817100000|2020-04-02 08:45:00|44.83|44.67|44.87|44.71|44.9|44.74|44.83|44.67|9
1585817400000|2020-04-02 08:50:00|44.86|44.7|44.93|44.77|44.95|44.79|44.83|44.67|6
1585817700000|2020-04-02 08:55:00|44.94|44.78|44.97|44.81|45.01|44.85|44.93|44.74|8
1585818000000|2020-04-02 09:00:00|44.99|44.83|44.9|44.74|45.14|44.98|44.9|44.74|33
1585818300000|2020-04-02 09:05:00|44.92|44.76|44.86|44.7|45.05|44.89|44.86|44.7|9
1585818600000|2020-04-02 09:10:00|44.9|44.74|45|44.84|45.01|44.84|44.85|44.69|4
1585818900000|2020-04-02 09:15:00|45.02|44.86|44.86|44.7|45.02|44.86|44.84|44.68|42
1585819200000|2020-04-02 09:20:00|44.87|44.71|44.88|44.72|44.89|44.73|44.86|44.7|10
1585819500000|2020-04-02 09:25:00|44.9|44.74|45.02|44.77|45.02|44.85|44.89|44.73|57
1585819800000|2020-04-02 09:30:00|44.93|44.79|45.02|44.86|45.04|44.88|44.92|44.76|9
1585820100000|2020-04-02 09:35:00|45.05|44.89|45.12|44.96|45.26|45.1|45.03|44.87|13
1585820400000|2020-04-02 09:40:00|45.11|44.95|44.99|44.83|45.24|45.06|44.99|44.83|13
1585820700000|2020-04-02 09:45:00|45.02|44.86|45.13|44.97|45.2|45.03|45.02|44.86|6
1585821000000|2020-04-02 09:50:00|45.19|45.03|45.04|44.88|45.19|45.03|45.04|44.86|1
1585821300000|2020-04-02 09:55:00|45.03|44.87|45.09|44.93|45.1|44.94|44.98|44.82|7
1585821600000|2020-04-02 10:00:00|45.13|44.97|45.23|45.07|45.3|45.11|45.1|44.94|25
1585821900000|2020-04-02 10:05:00|45.27|45.02|45.21|44.96|45.27|45.02|45.16|44.91|2
1585822200000|2020-04-02 10:10:00|45.16|45|45.09|44.93|45.21|45.01|45.06|44.89|14
1585822500000|2020-04-02 10:15:00|45.17|45.01|45.21|45.05|45.27|45.11|45.13|44.97|24
1585822800000|2020-04-02 10:20:00|45.18|45.02|45.18|45.02|45.21|45.05|45.16|45|12
1585823100000|2020-04-02 10:25:00|45.16|45|45.07|44.91|45.18|45.02|45.01|44.85|16
1585823400000|2020-04-02 10:30:00|45.04|44.88|45.12|44.96|45.12|44.96|45.02|44.86|8
1585823700000|2020-04-02 10:35:00|45.11|44.95|44.97|44.81|45.12|44.96|44.94|44.78|6
1585824000000|2020-04-02 10:40:00|44.95|44.79|44.97|44.81|45.03|44.87|44.91|44.75|6
1585824300000|2020-04-02 10:45:00|45.05|44.8|45.04|44.88|45.05|44.89|44.94|44.72|43
1585824600000|2020-04-02 10:50:00|45.05|44.89|45.2|45.04|45.26|45.08|45.05|44.89|7
1585824900000|2020-04-02 10:55:00|45.26|45.01|45.02|44.86|45.26|45.08|45|44.84|10
1585825200000|2020-04-02 11:00:00|45.04|44.88|45.3|45.14|45.31|45.15|45.04|44.88|27
1585825500000|2020-04-02 11:05:00|45.33|45.17|45.43|45.27|45.45|45.29|45.21|45.03|32
1585825800000|2020-04-02 11:10:00|45.42|45.26|45.5|45.34|45.54|45.38|45.39|45.23|54
1585826100000|2020-04-02 11:15:00|45.49|45.33|45.47|45.31|45.53|45.37|45.4|45.24|18
1585826400000|2020-04-02 11:20:00|45.5|45.34|45.46|45.3|45.52|45.36|45.44|45.28|22
1585826700000|2020-04-02 11:25:00|45.45|45.29|45.54|45.38|45.55|45.39|45.45|45.29|25
1585827000000|2020-04-02 11:30:00|45.5|45.34|45.5|45.34|45.63|45.46|45.5|45.34|46
1585827300000|2020-04-02 11:35:00|45.53|45.37|45.52|45.36|45.56|45.4|45.5|45.34|25
1585827600000|2020-04-02 11:40:00|45.51|45.35|45.55|45.39|45.62|45.46|45.5|45.34|52
1585827900000|2020-04-02 11:45:00|45.54|45.38|45.45|45.29|45.54|45.38|45.41|45.25|52
1585828200000|2020-04-02 11:50:00|45.43|45.27|45.33|45.17|45.44|45.28|45.31|45.15|52
1585828500000|2020-04-02 11:55:00|45.34|45.18|45.22|45.06|45.34|45.18|45.17|45.01|18
1585828800000|2020-04-02 12:00:00|45.21|45.05|45.26|45.1|45.36|45.2|45.17|45.01|24
1585829100000|2020-04-02 12:05:00|45.28|45.12|45.48|45.32|45.48|45.32|45.25|45.09|21
1585829400000|2020-04-02 12:10:00|45.49|45.33|45.46|45.3|45.52|45.34|45.41|45.25|17
1585829700000|2020-04-02 12:15:00|45.47|45.31|45.46|45.3|45.61|45.45|45.36|45.2|64
1585830000000|2020-04-02 12:20:00|45.45|45.29|45.63|45.47|45.63|45.47|45.4|45.24|24
1585830300000|2020-04-02 12:25:00|45.65|45.49|45.58|45.42|45.68|45.52|45.52|45.36|55
1585830600000|2020-04-02 12:30:00|45.59|45.43|45.77|45.61|45.99|45.83|45.06|44.9|419
1585830900000|2020-04-02 12:35:00|45.76|45.6|46.15|45.99|46.25|46.09|45.64|45.48|358
1585831200000|2020-04-02 12:40:00|46.13|45.97|46.15|45.99|46.6|46.44|46.08|45.92|292
1585831500000|2020-04-02 12:45:00|46.17|46.01|46.18|46.02|46.31|46.15|46.05|45.89|194
1585831800000|2020-04-02 12:50:00|46.19|46.03|46.34|46.18|46.44|46.28|46.05|45.89|102
1585832100000|2020-04-02 12:55:00|46.33|46.17|46.31|46.15|46.33|46.17|46.09|45.93|95
1585832400000|2020-04-02 13:00:00|46.28|46.12|46.44|46.28|46.49|46.33|46.13|45.97|54
1585832700000|2020-04-02 13:05:00|46.45|46.29|46.54|46.38|46.57|46.41|46.21|46.05|147
1585833000000|2020-04-02 13:10:00|46.55|46.39|47|46.84|47|46.84|46.4|46.24|351
1585833300000|2020-04-02 13:15:00|46.99|46.83|46.96|46.8|47.17|47.01|46.8|46.64|184
1585833600000|2020-04-02 13:20:00|46.98|46.82|46.46|46.3|47.01|46.85|46.45|46.29|106
1585833900000|2020-04-02 13:25:00|46.45|46.29|46.42|46.26|46.56|46.4|46.3|46.14|112
1585834200000|2020-04-02 13:30:00|46.43|46.27|46.35|46.19|46.56|46.4|45.78|45.62|615
1585834500000|2020-04-02 13:35:00|46.33|46.17|46.26|46.1|46.35|46.19|45.99|45.83|448
1585834800000|2020-04-02 13:40:00|46.25|46.09|46.7|46.54|46.82|46.66|45.99|45.83|406
1585835100000|2020-04-02 13:45:00|46.69|46.53|47|46.84|47.27|47.11|46.58|46.42|533
1585835400000|2020-04-02 13:50:00|46.98|46.82|46.73|46.57|47.04|46.88|46.54|46.38|471
1585835700000|2020-04-02 13:55:00|46.75|46.59|46.11|45.95|46.76|46.6|46.06|45.9|452
1585836000000|2020-04-02 14:00:00|46.1|45.94|45.99|45.83|46.17|46.01|45.87|45.71|287
1585836300000|2020-04-02 14:05:00|46.01|45.85|45.68|45.52|46.14|45.98|45.66|45.5|188
1585836600000|2020-04-02 14:10:00|45.65|45.49|45.69|45.53|45.8|45.64|45.53|45.37|291
1585836900000|2020-04-02 14:15:00|45.67|45.51|45.42|45.26|45.73|45.57|45.35|45.19|253
1585837200000|2020-04-02 14:20:00|45.41|45.25|45.29|45.13|45.51|45.35|45.27|45.11|265
1585837500000|2020-04-02 14:25:00|45.32|45.16|45.18|45.02|45.56|45.4|45.12|44.96|287
1585837800000|2020-04-02 14:30:00|45.22|45.06|44.82|44.66|45.32|45.16|44.78|44.62|488
1585838100000|2020-04-02 14:35:00|44.8|44.64|44.77|44.61|44.95|44.79|44.53|44.37|829
1585838400000|2020-04-02 14:40:00|44.78|44.62|44.95|44.79|45.08|44.92|44.75|44.59|644
1585838700000|2020-04-02 14:45:00|44.93|44.77|45.24|45.08|45.31|45.15|44.82|44.66|458
1585839000000|2020-04-02 14:50:00|45.26|45.1|45.44|45.28|45.51|45.35|44.97|44.81|479
1585839300000|2020-04-02 14:55:00|45.43|45.27|45.12|44.96|45.43|45.27|45.07|44.91|351
1585839600000|2020-04-02 15:00:00|45.14|44.98|45.05|44.89|45.24|45.08|44.93|44.77|254
1585839900000|2020-04-02 15:05:00|45.04|44.88|45.17|45.01|45.27|45.11|44.99|44.83|363
1585840200000|2020-04-02 15:10:00|45.18|45.02|45.37|45.21|45.47|45.31|45.12|44.96|253
1585840500000|2020-04-02 15:15:00|45.34|45.18|45.22|45.06|45.34|45.18|45.1|44.94|335
1585840800000|2020-04-02 15:20:00|45.27|45.11|45.37|45.21|45.53|45.37|45.26|45.1|402
1585841100000|2020-04-02 15:25:00|45.41|45.25|45.61|45.45|45.72|45.56|45.39|45.23|356
1585841400000|2020-04-02 15:30:00|45.63|45.47|45.39|45.23|45.63|45.47|45.34|45.18|307
1585841700000|2020-04-02 15:35:00|45.44|45.28|45.46|45.3|45.65|45.49|45.27|45.11|292
1585842000000|2020-04-02 15:40:00|45.47|45.31|45.14|44.98|45.5|45.34|45.14|44.98|309
1585842300000|2020-04-02 15:45:00|45.12|44.96|44.71|44.55|45.24|45.08|44.71|44.55|322
1585842600000|2020-04-02 15:50:00|44.66|44.5|44.88|44.72|44.91|44.75|44.66|44.5|224
1585842900000|2020-04-02 15:55:00|44.9|44.74|44.8|44.64|44.93|44.77|44.61|44.45|317
1585843200000|2020-04-02 16:00:00|44.79|44.63|44.71|44.55|44.93|44.77|44.71|44.55|217
1585843500000|2020-04-02 16:05:00|44.76|44.6|44.83|44.67|44.83|44.67|44.57|44.41|239
1585843800000|2020-04-02 16:10:00|44.82|44.66|44.77|44.61|44.91|44.75|44.56|44.4|287
1585844100000|2020-04-02 16:15:00|44.78|44.62|44.88|44.72|44.9|44.74|44.74|44.58|137
1585844400000|2020-04-02 16:20:00|44.87|44.71|44.95|44.79|45.05|44.89|44.8|44.64|223
1585844700000|2020-04-02 16:25:00|44.94|44.78|45.06|44.9|45.06|44.9|44.76|44.6|142
1585845000000|2020-04-02 16:30:00|45.04|44.88|45.09|44.93|45.14|44.98|44.92|44.76|159
1585845300000|2020-04-02 16:35:00|45.07|44.91|45.04|44.88|45.11|44.95|44.87|44.71|208
1585845600000|2020-04-02 16:40:00|45.02|44.86|44.9|44.74|45.21|45.05|44.9|44.74|224
1585845900000|2020-04-02 16:45:00|44.91|44.75|44.79|44.63|44.97|44.81|44.75|44.59|81
1585846200000|2020-04-02 16:50:00|44.77|44.61|44.8|44.64|44.88|44.72|44.75|44.59|74
1585846500000|2020-04-02 16:55:00|44.82|44.66|44.9|44.74|44.99|44.83|44.82|44.66|165
1585846800000|2020-04-02 17:00:00|44.89|44.73|44.99|44.83|45.02|44.86|44.78|44.62|155
1585847100000|2020-04-02 17:05:00|44.98|44.82|45.27|45.11|45.27|45.11|44.98|44.82|228
1585847400000|2020-04-02 17:10:00|45.26|45.1|45.44|45.28|45.46|45.3|45.2|45.04|220
1585847700000|2020-04-02 17:15:00|45.45|45.29|45.57|45.41|45.59|45.43|45.39|45.23|203
1585848000000|2020-04-02 17:20:00|45.6|45.44|45.47|45.31|45.66|45.5|45.37|45.21|217
1585848300000|2020-04-02 17:25:00|45.45|45.29|45.73|45.57|45.77|45.61|45.42|45.26|135
1585848600000|2020-04-02 17:30:00|45.74|45.58|45.67|45.51|45.88|45.72|45.65|45.49|220
1585848900000|2020-04-02 17:35:00|45.66|45.5|45.62|45.46|45.67|45.51|45.53|45.37|236
1585849200000|2020-04-02 17:40:00|45.6|45.44|45.41|45.25|45.63|45.47|45.36|45.2|209
1585849500000|2020-04-02 17:45:00|45.42|45.26|45.44|45.28|45.62|45.46|45.28|45.12|136
1585849800000|2020-04-02 17:50:00|45.45|45.29|45.24|45.08|45.49|45.33|45.23|45.07|178
1585850100000|2020-04-02 17:55:00|45.25|45.09|45.38|45.22|45.49|45.33|45.24|45.08|138
1585850400000|2020-04-02 18:00:00|45.37|45.21|45.68|45.52|45.86|45.7|45.36|45.2|204
1585850700000|2020-04-02 18:05:00|45.67|45.51|45.84|45.68|45.85|45.69|45.66|45.5|141
1585851000000|2020-04-02 18:10:00|45.83|45.67|45.61|45.45|45.95|45.79|45.59|45.43|219
1585851300000|2020-04-02 18:15:00|45.66|45.5|45.88|45.72|45.93|45.77|45.47|45.31|209
1585851600000|2020-04-02 18:20:00|45.89|45.73|45.81|45.65|45.89|45.73|45.64|45.48|164
1585851900000|2020-04-02 18:25:00|45.76|45.6|45.44|45.28|45.87|45.71|45.42|45.26|187
1585852200000|2020-04-02 18:30:00|45.46|45.3|45.46|45.3|45.68|45.52|45.36|45.2|177
1585852500000|2020-04-02 18:35:00|45.45|45.29|45.23|45.07|45.51|45.35|45.15|44.99|160
1585852800000|2020-04-02 18:40:00|45.22|45.06|45.39|45.23|45.61|45.45|45.22|45.06|242
1585853100000|2020-04-02 18:45:00|45.38|45.22|45.25|45.09|45.47|45.31|45.1|44.94|154
1585853400000|2020-04-02 18:50:00|45.26|45.1|45.17|45.01|45.42|45.26|45.04|44.88|255
1585853700000|2020-04-02 18:55:00|45.19|45.03|44.75|44.59|45.2|45.04|44.73|44.57|294
1585854000000|2020-04-02 19:00:00|44.76|44.6|44.92|44.76|45.08|44.92|44.65|44.49|356
1585854300000|2020-04-02 19:05:00|44.94|44.78|44.92|44.76|45.1|44.94|44.87|44.71|179
1585854600000|2020-04-02 19:10:00|44.91|44.75|44.91|44.75|45.22|45.06|44.9|44.74|252
1585854900000|2020-04-02 19:15:00|44.95|44.79|44.74|44.58|45.05|44.89|44.74|44.58|304
1585855200000|2020-04-02 19:20:00|44.76|44.6|44.93|44.77|44.95|44.79|44.75|44.59|154
1585855500000|2020-04-02 19:25:00|44.95|44.79|44.85|44.69|45.05|44.89|44.83|44.67|170
1585855800000|2020-04-02 19:30:00|44.84|44.68|44.98|44.82|45.1|44.94|44.76|44.6|385
1585856100000|2020-04-02 19:35:00|44.99|44.83|44.91|44.75|45.15|44.99|44.84|44.68|195
1585856400000|2020-04-02 19:40:00|44.89|44.73|44.59|44.43|44.94|44.78|44.59|44.43|448
1585856700000|2020-04-02 19:45:00|44.6|44.44|44.88|44.72|45|44.84|44.52|44.36|373
1585857000000|2020-04-02 19:50:00|44.87|44.71|44.39|44.23|44.87|44.71|44.28|44.12|899
1585857300000|2020-04-02 19:55:00|44.41|44.25|44.43|44.27|44.66|44.5|44.41|44.25|559
1585857600000|2020-04-02 20:00:00|44.44|44.28|44.52|44.36|44.58|44.42|44.33|44.17|427
1585857900000|2020-04-02 20:05:00|44.53|44.37|44.34|44.18|44.54|44.38|44.27|44.11|485
1585858200000|2020-04-02 20:10:00|44.35|44.19|44.22|44.06|44.59|44.43|44.08|43.92|1683
1585859400000|2020-04-02 20:30:00|44.23|44.07|44.26|44.1|44.32|44.16|44.18|44.02|353
1585859700000|2020-04-02 20:35:00|44.24|44.08|44.28|44.12|44.28|44.12|44.18|44.02|56
1585860000000|2020-04-02 20:40:00|44.27|44.11|44.55|44.39|44.58|44.42|44.24|44.08|87
1585860300000|2020-04-02 20:45:00|44.57|44.41|44.6|44.44|44.72|44.56|44.51|44.35|134
1585860600000|2020-04-02 20:50:00|44.61|44.45|44.7|44.54|44.74|44.58|44.61|44.45|95
1585860900000|2020-04-02 20:55:00|44.71|44.55|44.7|44.54|44.74|44.58|44.63|44.47|18
1585864800000|2020-04-02 22:00:00|44.56|44.26|44.7|44.45|44.82|44.63|44.45|44.25|74
1585865100000|2020-04-02 22:05:00|44.71|44.46|44.47|44.22|44.71|44.46|44.4|44.22|19
1585865400000|2020-04-02 22:10:00|44.48|44.23|44.5|44.25|44.53|44.3|44.37|44.18|6
1585865700000|2020-04-02 22:15:00|44.44|44.28|44.28|44.03|44.5|44.33|44.24|44|18
1585866000000|2020-04-02 22:20:00|44.26|44.01|44.27|44.11|44.31|44.12|44.19|43.99|19
1585866300000|2020-04-02 22:25:00|44.28|44.03|44.24|44.08|44.33|44.11|44.17|43.97|17
1585866600000|2020-04-02 22:30:00|44.33|44.1|44.36|44.11|44.36|44.13|44.24|44.03|2
1585866900000|2020-04-02 22:35:00|44.38|44.13|44.51|44.35|44.56|44.38|44.34|44.11|29
1585867200000|2020-04-02 22:40:00|44.5|44.34|44.66|44.5|44.71|44.5|44.48|44.32|9
1585867500000|2020-04-02 22:45:00|44.63|44.47|44.51|44.35|44.64|44.47|44.5|44.31|2
1585867800000|2020-04-02 22:50:00|44.5|44.34|44.45|44.29|44.51|44.35|44.45|44.29|24
1585868100000|2020-04-02 22:55:00|44.44|44.28|44.34|44.09|44.51|44.32|44.34|44.09|10
1585868400000|2020-04-02 23:00:00|44.33|44.08|44.31|44.15|44.36|44.17|44.22|44.03|5
1585868700000|2020-04-02 23:05:00|44.36|44.11|44.36|44.11|44.36|44.15|44.25|44.01|4
1585869000000|2020-04-02 23:10:00|44.37|44.12|44.56|44.31|44.62|44.4|44.37|44.12|20
1585869300000|2020-04-02 23:15:00|44.57|44.27|44.41|44.25|44.57|44.31|44.41|44.19|1
1585869600000|2020-04-02 23:20:00|44.44|44.28|44.56|44.31|44.58|44.36|44.44|44.28|3
1585869900000|2020-04-02 23:25:00|44.51|44.35|44.53|44.28|44.58|44.36|44.46|44.23|6
1585870200000|2020-04-02 23:30:00|44.52|44.36|44.69|44.53|44.72|44.56|44.49|44.28|12
1585870500000|2020-04-02 23:35:00|44.68|44.52|44.9|44.65|44.91|44.75|44.62|44.46|35
1585870800000|2020-04-02 23:40:00|44.83|44.67|44.94|44.78|44.94|44.78|44.83|44.62|16
1585871100000|2020-04-02 23:45:00|44.91|44.75|44.91|44.66|44.93|44.77|44.82|44.61|32
1585871400000|2020-04-02 23:50:00|44.86|44.7|44.8|44.64|44.91|44.7|44.74|44.56|22
1585871700000|2020-04-02 23:55:00|44.81|44.65|44.83|44.58|44.87|44.67|44.71|44.51|8
1585872000000|2020-04-03 00:00:00|44.79|44.63|44.41|44.16|44.83|44.63|44.3|44.08|105
1585872300000|2020-04-03 00:05:00|44.38|44.22|44.67|44.51|44.68|44.52|44.35|44.13|39
1585872600000|2020-04-03 00:10:00|44.68|44.52|44.7|44.54|44.75|44.59|44.46|44.3|10
1585872900000|2020-04-03 00:15:00|44.73|44.57|44.82|44.66|44.94|44.78|44.64|44.47|34
1585873200000|2020-04-03 00:20:00|44.8|44.64|44.67|44.51|44.94|44.78|44.66|44.5|31
1585873500000|2020-04-03 00:25:00|44.66|44.5|44.68|44.52|44.77|44.61|44.6|44.44|18
1585873800000|2020-04-03 00:30:00|44.7|44.54|44.67|44.51|44.79|44.57|44.61|44.45|10
1585874100000|2020-04-03 00:35:00|44.64|44.48|44.52|44.36|44.64|44.48|44.52|44.36|43
1585874400000|2020-04-03 00:40:00|44.45|44.29|44.84|44.59|44.84|44.67|44.43|44.27|73
1585874700000|2020-04-03 00:45:00|44.78|44.62|45.03|44.87|45.12|44.96|44.77|44.59|60
1585875000000|2020-04-03 00:50:00|45.01|44.85|45.08|44.92|45.12|44.96|44.9|44.74|11
1585875300000|2020-04-03 00:55:00|45.05|44.89|44.83|44.67|45.06|44.9|44.83|44.66|19
1585875600000|2020-04-03 01:00:00|44.87|44.71|45.01|44.85|45.15|44.99|44.87|44.7|6
1585875900000|2020-04-03 01:05:00|45.02|44.86|44.93|44.77|45.08|44.92|44.88|44.66|8
1585876200000|2020-04-03 01:10:00|44.94|44.78|44.88|44.72|44.94|44.78|44.83|44.63|1
1585876500000|2020-04-03 01:15:00|44.9|44.74|45.01|44.85|45.03|44.85|44.88|44.72|10
1585876800000|2020-04-03 01:20:00|44.99|44.83|44.86|44.7|44.99|44.83|44.86|44.66|10
1585877100000|2020-04-03 01:25:00|44.84|44.68|44.81|44.65|44.86|44.7|44.57|44.41|25
1585877400000|2020-04-03 01:30:00|44.82|44.66|44.64|44.39|44.89|44.73|44.52|44.32|36
1585877700000|2020-04-03 01:35:00|44.6|44.44|44.53|44.37|44.67|44.47|44.47|44.31|8
1585878000000|2020-04-03 01:40:00|44.55|44.39|44.7|44.54|44.72|44.56|44.55|44.39|4
1585878300000|2020-04-03 01:45:00|44.82|44.57|44.6|44.44|44.82|44.63|44.6|44.44|28
1585878600000|2020-04-03 01:50:00|44.62|44.46|44.45|44.29|44.64|44.48|44.41|44.25|30
1585878900000|2020-04-03 01:55:00|44.46|44.3|44.48|44.32|44.68|44.52|44.46|44.3|11
1585879200000|2020-04-03 02:00:00|44.5|44.34|44.54|44.38|44.59|44.43|44.48|44.3|2
1585879500000|2020-04-03 02:05:00|44.53|44.37|44.63|44.47|44.72|44.56|44.53|44.37|8
1585879800000|2020-04-03 02:10:00|44.68|44.43|44.79|44.63|44.9|44.71|44.65|44.43|10
1585880100000|2020-04-03 02:15:00|44.74|44.58|45.02|44.86|45.02|44.86|44.73|44.57|13
1585880400000|2020-04-03 02:20:00|44.99|44.83|44.85|44.69|44.99|44.83|44.84|44.68|3
1585880700000|2020-04-03 02:25:00|44.86|44.7|44.8|44.64|44.9|44.74|44.7|44.54|6
1585881000000|2020-04-03 02:30:00|44.78|44.62|44.77|44.61|44.88|44.72|44.75|44.59|7
1585881300000|2020-04-03 02:35:00|44.76|44.6|44.79|44.63|44.85|44.64|44.75|44.58|3
1585881600000|2020-04-03 02:40:00|44.76|44.6|44.69|44.53|44.78|44.61|44.68|44.51|1
1585881900000|2020-04-03 02:45:00|44.68|44.52|44.77|44.61|44.77|44.61|44.61|44.45|10
1585882200000|2020-04-03 02:50:00|44.78|44.62|44.76|44.6|44.84|44.68|44.76|44.6|5
1585882500000|2020-04-03 02:55:00|44.69|44.53|44.69|44.53|44.69|44.53|44.58|44.42|3
1585882800000|2020-04-03 03:00:00|44.68|44.52|44.74|44.58|44.74|44.58|44.66|44.48|0
1585883100000|2020-04-03 03:05:00|44.69|44.53|44.64|44.48|44.73|44.57|44.63|44.47|1
1585883400000|2020-04-03 03:10:00|44.68|44.52|44.81|44.65|44.81|44.65|44.68|44.52|9
1585883700000|2020-04-03 03:15:00|44.8|44.64|44.79|44.63|44.81|44.65|44.77|44.61|1
1585884000000|2020-04-03 03:20:00|44.8|44.64|44.81|44.65|44.85|44.69|44.76|44.6|5
1585884300000|2020-04-03 03:25:00|44.82|44.66|44.77|44.61|44.82|44.66|44.7|44.54|11
1585884600000|2020-04-03 03:30:00|44.76|44.6|45|44.84|45.01|44.85|44.76|44.6|19
1585884900000|2020-04-03 03:35:00|44.95|44.79|44.95|44.79|45|44.84|44.9|44.74|7
1585885200000|2020-04-03 03:40:00|44.93|44.77|45.05|44.89|45.07|44.91|44.9|44.74|18
1585885500000|2020-04-03 03:45:00|45.06|44.9|45.03|44.87|45.1|44.94|44.96|44.8|13
1585885800000|2020-04-03 03:50:00|45.06|44.9|45|44.84|45.11|44.95|44.98|44.82|22
1585886100000|2020-04-03 03:55:00|45.04|44.88|45.05|44.89|45.09|44.93|44.99|44.83|6
1585886400000|2020-04-03 04:00:00|45.07|44.91|45.05|44.89|45.16|45|45.05|44.89|22
1585886700000|2020-04-03 04:05:00|45.02|44.86|45.13|44.97|45.14|44.98|45.02|44.86|10
1585887000000|2020-04-03 04:10:00|45.11|44.95|45.24|45.08|45.27|45.11|45.1|44.94|3
1585887300000|2020-04-03 04:15:00|45.22|45.06|45.3|45.14|45.3|45.14|45.22|45.06|8
1585887600000|2020-04-03 04:20:00|45.29|45.13|45.25|45.09|45.31|45.15|45.22|45.06|4
1585887900000|2020-04-03 04:25:00|45.24|45.08|45.31|45.15|45.31|45.15|45.22|45.06|7
1585888200000|2020-04-03 04:30:00|45.29|45.13|45.32|45.16|45.32|45.16|45.15|44.99|15
1585888500000|2020-04-03 04:35:00|45.31|45.15|45.32|45.16|45.36|45.2|45.25|45.09|9
1585888800000|2020-04-03 04:40:00|45.33|45.17|45.24|45.08|45.35|45.19|45.21|45.05|14
1585889100000|2020-04-03 04:45:00|45.26|45.1|45.29|45.13|45.29|45.13|45.11|44.95|11
1585889400000|2020-04-03 04:50:00|45.26|45.1|45.4|45.24|45.41|45.25|45.22|45.04|5
1585889700000|2020-04-03 04:55:00|45.39|45.23|45.29|45.13|45.4|45.24|45.26|45.1|5
1585890000000|2020-04-03 05:00:00|45.35|45.1|45.17|45.01|45.35|45.13|45.12|44.96|0
1585890300000|2020-04-03 05:05:00|45.24|44.99|45.27|45.11|45.32|45.16|45.19|44.99|1
1585890600000|2020-04-03 05:10:00|45.28|45.12|45.41|45.25|45.42|45.26|45.27|45.11|12
1585890900000|2020-04-03 05:15:00|45.42|45.26|45.46|45.3|45.47|45.31|45.36|45.2|6
1585891200000|2020-04-03 05:20:00|45.49|45.33|45.27|45.11|45.49|45.33|45.25|45.09|9
1585891500000|2020-04-03 05:25:00|45.29|45.13|45.45|45.29|45.5|45.34|45.29|45.13|15
1585891800000|2020-04-03 05:30:00|45.5|45.34|45.38|45.22|45.53|45.37|45.38|45.22|13
1585892100000|2020-04-03 05:35:00|45.37|45.21|45.31|45.15|45.41|45.25|45.31|45.15|3
1585892400000|2020-04-03 05:40:00|45.3|45.14|45.13|44.97|45.3|45.14|44.97|44.81|26
1585892700000|2020-04-03 05:45:00|45.12|44.96|44.99|44.83|45.19|45.03|44.95|44.79|13
1585893000000|2020-04-03 05:50:00|44.98|44.82|44.93|44.77|45.02|44.86|44.88|44.72|26
1585893300000|2020-04-03 05:55:00|44.92|44.76|44.76|44.6|44.93|44.77|44.75|44.59|19
1585893600000|2020-04-03 06:00:00|44.74|44.58|44.87|44.71|44.99|44.83|44.74|44.54|11
1585893900000|2020-04-03 06:05:00|44.86|44.7|44.9|44.74|44.93|44.77|44.81|44.65|8
1585894200000|2020-04-03 06:10:00|44.89|44.73|44.9|44.74|44.97|44.77|44.84|44.62|3
1585894500000|2020-04-03 06:15:00|44.89|44.73|44.85|44.69|44.94|44.78|44.77|44.59|5
1585894800000|2020-04-03 06:20:00|44.84|44.68|45.02|44.86|45.04|44.88|44.82|44.66|4
1585895100000|2020-04-03 06:25:00|45|44.84|44.95|44.79|45.04|44.88|44.94|44.78|4
1585895400000|2020-04-03 06:30:00|44.98|44.82|44.84|44.68|44.98|44.82|44.82|44.66|5
1585895700000|2020-04-03 06:35:00|44.83|44.67|44.99|44.83|44.99|44.83|44.76|44.6|15
1585896000000|2020-04-03 06:40:00|44.96|44.8|44.76|44.6|44.97|44.81|44.76|44.6|6
1585896300000|2020-04-03 06:45:00|44.77|44.61|44.66|44.5|44.79|44.63|44.47|44.31|19
1585896600000|2020-04-03 06:50:00|44.64|44.48|44.66|44.5|44.69|44.5|44.53|44.36|8
1585896900000|2020-04-03 06:55:00|44.61|44.45|44.64|44.48|44.78|44.62|44.61|44.41|12
1585897200000|2020-04-03 07:00:00|44.63|44.47|44.69|44.44|44.83|44.66|44.61|44.44|14
1585897500000|2020-04-03 07:05:00|44.64|44.48|44.75|44.59|44.77|44.61|44.42|44.26|33
1585897800000|2020-04-03 07:10:00|44.77|44.61|44.72|44.56|44.79|44.63|44.63|44.47|8
1585898100000|2020-04-03 07:15:00|44.74|44.58|44.95|44.79|45.05|44.89|44.74|44.54|27
1585898400000|2020-04-03 07:20:00|45.06|44.9|45.2|45.04|45.23|45.07|45|44.83|84
1585898700000|2020-04-03 07:25:00|45.18|45.02|45.06|44.9|45.23|45.07|45.03|44.87|36
1585899000000|2020-04-03 07:30:00|45.08|44.92|44.81|44.65|45.08|44.92|44.8|44.64|18
1585899300000|2020-04-03 07:35:00|44.8|44.64|44.62|44.46|44.84|44.68|44.61|44.45|11
1585899600000|2020-04-03 07:40:00|44.64|44.48|44.4|44.24|44.69|44.49|44.38|44.22|28
1585899900000|2020-04-03 07:45:00|44.42|44.26|44.58|44.42|44.58|44.42|44.42|44.22|12
1585900200000|2020-04-03 07:50:00|44.6|44.44|44.58|44.42|44.68|44.52|44.48|44.3|23
1585900500000|2020-04-03 07:55:00|44.63|44.47|44.65|44.49|44.77|44.61|44.56|44.4|7
1585900800000|2020-04-03 08:00:00|44.72|44.56|44.7|44.54|44.79|44.63|44.58|44.37|32
1585901100000|2020-04-03 08:05:00|44.74|44.49|44.5|44.34|44.74|44.49|44.5|44.34|9
1585901400000|2020-04-03 08:10:00|44.51|44.35|44.6|44.44|44.7|44.46|44.48|44.32|13
1585901700000|2020-04-03 08:15:00|44.62|44.46|44.6|44.44|44.67|44.51|44.43|44.27|29
1585902000000|2020-04-03 08:20:00|44.58|44.42|44.77|44.61|44.81|44.65|44.58|44.42|7
1585902300000|2020-04-03 08:25:00|44.78|44.62|44.9|44.74|44.99|44.83|44.78|44.62|19
1585902600000|2020-04-03 08:30:00|44.92|44.76|45.21|45.05|45.26|45.1|44.9|44.72|62
1585902900000|2020-04-03 08:35:00|45.24|45.08|45.21|45.05|45.31|45.15|45.03|44.87|32
1585903200000|2020-04-03 08:40:00|45.22|45.06|45.1|44.94|45.35|45.19|45.1|44.94|16
1585903500000|2020-04-03 08:45:00|45.04|44.88|44.81|44.65|45.13|44.97|44.75|44.59|53
1585903800000|2020-04-03 08:50:00|44.84|44.68|44.79|44.63|44.84|44.68|44.77|44.61|16
1585904100000|2020-04-03 08:55:00|44.83|44.67|44.76|44.6|44.84|44.68|44.75|44.59|7
1585904400000|2020-04-03 09:00:00|44.75|44.59|44.82|44.66|44.82|44.66|44.6|44.44|24
1585904700000|2020-04-03 09:05:00|44.83|44.67|44.95|44.79|45.08|44.9|44.83|44.67|7
1585905000000|2020-04-03 09:10:00|44.93|44.77|44.86|44.7|44.95|44.79|44.84|44.68|5
1585905300000|2020-04-03 09:15:00|44.88|44.72|44.83|44.67|45.06|44.9|44.78|44.62|15
1585905600000|2020-04-03 09:20:00|44.84|44.68|44.87|44.71|44.95|44.79|44.83|44.67|67
1585905900000|2020-04-03 09:25:00|44.86|44.7|44.6|44.44|44.86|44.7|44.6|44.44|19
1585906200000|2020-04-03 09:30:00|44.58|44.42|44.84|44.68|44.88|44.72|44.56|44.4|21
1585906500000|2020-04-03 09:35:00|44.82|44.66|44.86|44.7|44.91|44.75|44.75|44.59|35
1585906800000|2020-04-03 09:40:00|44.87|44.71|44.76|44.6|44.87|44.71|44.65|44.49|8
1585907100000|2020-04-03 09:45:00|44.79|44.63|44.73|44.57|44.82|44.66|44.64|44.48|10
1585907400000|2020-04-03 09:50:00|44.75|44.59|44.58|44.42|44.82|44.66|44.49|44.33|20
1585907700000|2020-04-03 09:55:00|44.64|44.39|44.52|44.36|44.7|44.54|44.52|44.36|50
1585908000000|2020-04-03 10:00:00|44.5|44.34|44.83|44.67|44.84|44.68|44.47|44.31|85
1585908300000|2020-04-03 10:05:00|44.82|44.66|44.86|44.7|44.89|44.73|44.77|44.61|57
1585908600000|2020-04-03 10:10:00|44.83|44.67|45.06|44.9|45.1|44.94|44.83|44.67|73
1585908900000|2020-04-03 10:15:00|45.09|44.93|45.14|44.98|45.16|45|45.04|44.88|38
1585909200000|2020-04-03 10:20:00|45.13|44.97|45.12|44.96|45.15|44.99|45.06|44.9|49
1585909500000|2020-04-03 10:25:00|45.11|44.95|45.12|44.96|45.13|44.97|45.07|44.91|8
1585909800000|2020-04-03 10:30:00|45.13|44.97|44.67|44.51|45.16|45|44.66|44.5|79
1585910100000|2020-04-03 10:35:00|44.63|44.47|44.91|44.75|44.92|44.76|44.63|44.47|58
1585910400000|2020-04-03 10:40:00|44.94|44.78|44.83|44.67|44.94|44.78|44.79|44.63|46
1585910700000|2020-04-03 10:45:00|44.82|44.66|44.68|44.52|44.82|44.66|44.58|44.42|9
1585911000000|2020-04-03 10:50:00|44.67|44.51|44.55|44.39|44.67|44.51|44.54|44.38|54
1585911300000|2020-04-03 10:55:00|44.54|44.38|44.56|44.4|44.65|44.49|44.53|44.37|32
1585911600000|2020-04-03 11:00:00|44.59|44.43|44.26|44.1|44.73|44.57|44.25|44.09|127
1585911900000|2020-04-03 11:05:00|44.24|44.08|44.59|44.43|44.62|44.46|44.24|44.08|49
1585912200000|2020-04-03 11:10:00|44.58|44.42|44.63|44.47|44.71|44.55|44.58|44.42|17
1585912500000|2020-04-03 11:15:00|44.6|44.44|44.88|44.72|44.88|44.72|44.57|44.41|38
1585912800000|2020-04-03 11:20:00|44.87|44.71|44.72|44.56|44.92|44.76|44.69|44.53|53
1585913100000|2020-04-03 11:25:00|44.71|44.55|44.72|44.56|44.8|44.64|44.7|44.54|17
1585913400000|2020-04-03 11:30:00|44.76|44.6|44.46|44.3|44.77|44.61|44.45|44.29|27
1585913700000|2020-04-03 11:35:00|44.45|44.29|44.51|44.35|44.52|44.36|44.45|44.29|3
1585914000000|2020-04-03 11:40:00|44.53|44.37|44.54|44.38|44.64|44.48|44.53|44.37|11
1585914300000|2020-04-03 11:45:00|44.52|44.36|44.36|44.2|44.56|44.4|44.25|44.09|93
1585914600000|2020-04-03 11:50:00|44.39|44.23|44.32|44.16|44.4|44.24|44.26|44.1|43
1585914900000|2020-04-03 11:55:00|44.31|44.15|43.77|43.61|44.33|44.17|43.73|43.57|173
1585915200000|2020-04-03 12:00:00|43.81|43.56|43.94|43.78|44.11|43.95|43.71|43.54|259
1585915500000|2020-04-03 12:05:00|43.97|43.81|44.12|43.96|44.14|43.98|43.92|43.76|89
1585915800000|2020-04-03 12:10:00|44.11|43.95|44.25|44.09|44.34|44.18|43.99|43.83|61
1585916100000|2020-04-03 12:15:00|44.32|44.07|44.32|44.16|44.36|44.2|44.15|43.99|111
1585916400000|2020-04-03 12:20:00|44.33|44.17|44.23|44.07|44.38|44.22|44.16|44|86
1585916700000|2020-04-03 12:25:00|44.25|44.09|44.36|44.2|44.41|44.25|44.22|44.06|251
1585917000000|2020-04-03 12:30:00|44.39|44.23|44.15|43.99|44.69|44.49|43.81|43.65|834
1585917300000|2020-04-03 12:35:00|44.13|43.97|44.13|43.97|44.32|44.13|44.02|43.86|92
1585917600000|2020-04-03 12:40:00|44.12|43.96|44.22|44.06|44.3|44.14|43.75|43.59|140
1585917900000|2020-04-03 12:45:00|44.25|44.09|43.99|43.83|44.3|44.14|43.83|43.67|127
1585918200000|2020-04-03 12:50:00|44.01|43.85|43.93|43.77|44.25|44.09|43.86|43.7|70
1585918500000|2020-04-03 12:55:00|43.96|43.8|43.91|43.75|44.08|43.92|43.84|43.68|163
1585918800000|2020-04-03 13:00:00|43.94|43.78|43.49|43.33|44.08|43.92|43.32|43.16|282
1585919100000|2020-04-03 13:05:00|43.5|43.34|43.87|43.71|43.93|43.77|43.37|43.21|236
1585919400000|2020-04-03 13:10:00|43.89|43.73|43.95|43.79|44.04|43.88|43.75|43.59|105
1585919700000|2020-04-03 13:15:00|43.96|43.8|44.06|43.9|44.1|43.94|43.72|43.56|69
1585920000000|2020-04-03 13:20:00|44.05|43.89|43.89|43.73|44.06|43.9|43.85|43.69|90
1585920300000|2020-04-03 13:25:00|43.9|43.74|43.97|43.81|44.04|43.88|43.74|43.58|62
1585920600000|2020-04-03 13:30:00|43.96|43.8|43.68|43.52|44.13|43.97|43.58|43.42|459
1585920900000|2020-04-03 13:35:00|43.66|43.5|43.58|43.42|43.81|43.65|43.5|43.34|397
1585921200000|2020-04-03 13:40:00|43.61|43.45|43.34|43.18|43.64|43.48|43.2|43.04|528
1585921500000|2020-04-03 13:45:00|43.33|43.17|43.4|43.24|43.44|43.28|43.12|42.96|403
1585921800000|2020-04-03 13:50:00|43.39|43.23|43.54|43.38|43.62|43.46|43.22|43.06|422
1585922100000|2020-04-03 13:55:00|43.55|43.39|43.26|43.1|43.57|43.41|43.13|42.97|663
1585922400000|2020-04-03 14:00:00|43.25|43.09|43.34|43.18|43.41|43.25|42.96|42.8|766
1585922700000|2020-04-03 14:05:00|43.31|43.15|43.26|43.1|43.36|43.2|43.14|42.98|543
1585923000000|2020-04-03 14:10:00|43.28|43.12|43.4|43.24|43.5|43.34|43.25|43.09|327
1585923300000|2020-04-03 14:15:00|43.42|43.26|43.8|43.64|43.83|43.67|43.4|43.24|489
1585923600000|2020-04-03 14:20:00|43.82|43.66|43.76|43.6|43.95|43.79|43.71|43.55|204
1585923900000|2020-04-03 14:25:00|43.78|43.62|43.86|43.7|43.93|43.77|43.71|43.55|312
1585924200000|2020-04-03 14:30:00|43.88|43.72|44.09|43.93|44.18|44.02|43.75|43.59|460
1585924500000|2020-04-03 14:35:00|44.11|43.95|44.25|44.09|44.3|44.14|43.86|43.7|505
1585924800000|2020-04-03 14:40:00|44.23|44.07|44.16|44|44.37|44.21|44.11|43.95|394
1585925100000|2020-04-03 14:45:00|44.17|44.01|43.98|43.82|44.23|44.07|43.96|43.8|218
1585925400000|2020-04-03 14:50:00|43.99|43.83|43.99|43.83|44.13|43.97|43.84|43.68|358
1585925700000|2020-04-03 14:55:00|43.98|43.82|43.88|43.72|44.05|43.89|43.81|43.65|148
1585926000000|2020-04-03 15:00:00|43.86|43.7|43.76|43.6|43.88|43.72|43.62|43.46|279
1585926300000|2020-04-03 15:05:00|43.74|43.58|43.8|43.64|43.93|43.77|43.74|43.58|257
1585926600000|2020-04-03 15:10:00|43.81|43.65|44.06|43.9|44.09|43.93|43.79|43.63|293
1585926900000|2020-04-03 15:15:00|44.09|43.93|44.06|43.9|44.14|43.98|43.97|43.81|283
1585927200000|2020-04-03 15:20:00|44.07|43.91|44.45|44.29|44.48|44.32|44.01|43.85|294
1585927500000|2020-04-03 15:25:00|44.44|44.28|44.15|43.99|44.45|44.29|44.07|43.91|426
1585927800000|2020-04-03 15:30:00|44.16|44|44|43.84|44.24|44.08|43.99|43.83|212
1585928100000|2020-04-03 15:35:00|43.99|43.83|44.09|43.93|44.26|44.1|43.99|43.83|321
1585928400000|2020-04-03 15:40:00|44.12|43.96|44.3|44.14|44.35|44.19|44.07|43.91|80
1585928700000|2020-04-03 15:45:00|44.28|44.12|44.28|44.12|44.43|44.27|44.22|44.06|297
1585929000000|2020-04-03 15:50:00|44.27|44.11|44.27|44.11|44.38|44.22|44.11|43.95|394
1585929300000|2020-04-03 15:55:00|44.28|44.12|44.11|43.95|44.28|44.12|44.04|43.88|170
1585929600000|2020-04-03 16:00:00|44.13|43.97|44.14|43.98|44.21|44.05|44.01|43.85|255
1585929900000|2020-04-03 16:05:00|44.16|44|44.25|44.09|44.33|44.17|44.12|43.96|404
1585930200000|2020-04-03 16:10:00|44.23|44.07|44.46|44.3|44.46|44.3|44.23|44.07|374
1585930500000|2020-04-03 16:15:00|44.41|44.25|44.63|44.47|44.68|44.52|44.34|44.18|428
1585930800000|2020-04-03 16:20:00|44.64|44.48|44.44|44.28|44.69|44.53|44.37|44.21|312
1585931100000|2020-04-03 16:25:00|44.46|44.3|44.34|44.18|44.54|44.38|44.27|44.11|257
1585931400000|2020-04-03 16:30:00|44.35|44.19|44.22|44.06|44.36|44.2|44.09|43.93|432
1585931700000|2020-04-03 16:35:00|44.24|44.08|43.97|43.81|44.25|44.09|43.95|43.79|165
1585932000000|2020-04-03 16:40:00|43.95|43.79|43.87|43.71|44.07|43.91|43.85|43.69|257
1585932300000|2020-04-03 16:45:00|43.85|43.69|44.02|43.86|44.05|43.89|43.85|43.69|245
1585932600000|2020-04-03 16:50:00|44.01|43.85|43.85|43.69|44.02|43.86|43.8|43.64|142
1585932900000|2020-04-03 16:55:00|43.87|43.71|43.63|43.47|43.88|43.72|43.63|43.47|405
1585933200000|2020-04-03 17:00:00|43.61|43.45|43.46|43.3|43.73|43.57|43.46|43.3|215
1585933500000|2020-04-03 17:05:00|43.43|43.27|43.39|43.23|43.51|43.35|43.36|43.2|268
1585933800000|2020-04-03 17:10:00|43.42|43.26|43.65|43.49|43.66|43.5|43.39|43.23|249
1585934100000|2020-04-03 17:15:00|43.66|43.5|43.42|43.26|43.74|43.58|43.4|43.24|273
1585934400000|2020-04-03 17:20:00|43.39|43.23|43.64|43.48|43.64|43.48|43.37|43.21|148
1585934700000|2020-04-03 17:25:00|43.67|43.51|43.97|43.81|44.01|43.85|43.67|43.51|417
1585935000000|2020-04-03 17:30:00|44|43.84|44.11|43.95|44.23|44.07|43.99|43.83|390
1585935300000|2020-04-03 17:35:00|44.09|43.93|44.08|43.92|44.13|43.97|43.91|43.75|246
1585935600000|2020-04-03 17:40:00|44.1|43.94|44.03|43.87|44.2|44.04|44.01|43.85|185
1585935900000|2020-04-03 17:45:00|43.99|43.83|43.89|43.73|44.04|43.88|43.77|43.61|298
1585936200000|2020-04-03 17:50:00|43.9|43.74|43.96|43.8|44.06|43.9|43.87|43.71|109
1585936500000|2020-04-03 17:55:00|43.97|43.81|44|43.84|44.13|43.97|43.96|43.8|104
1585936800000|2020-04-03 18:00:00|44.01|43.85|43.96|43.8|44.09|43.93|43.86|43.7|176
1585937100000|2020-04-03 18:05:00|43.97|43.81|43.97|43.81|44.09|43.93|43.9|43.74|194
1585937400000|2020-04-03 18:10:00|43.95|43.79|44.09|43.93|44.16|44|43.93|43.77|319
1585937700000|2020-04-03 18:15:00|44.04|43.88|44.09|43.93|44.24|44.08|44.04|43.88|167
1585938000000|2020-04-03 18:20:00|44.1|43.94|43.92|43.76|44.12|43.96|43.87|43.71|131
1585938300000|2020-04-03 18:25:00|43.93|43.77|43.68|43.52|43.97|43.81|43.65|43.49|203
1585938600000|2020-04-03 18:30:00|43.7|43.54|43.72|43.56|43.86|43.7|43.69|43.53|129
1585938900000|2020-04-03 18:35:00|43.7|43.54|43.82|43.66|43.87|43.71|43.67|43.51|125
1585939200000|2020-04-03 18:40:00|43.78|43.62|43.88|43.72|43.9|43.74|43.72|43.56|145
1585939500000|2020-04-03 18:45:00|43.87|43.71|43.62|43.46|43.88|43.72|43.56|43.4|316
1585939800000|2020-04-03 18:50:00|43.63|43.47|43.38|43.22|43.65|43.49|43.29|43.13|338
1585940100000|2020-04-03 18:55:00|43.36|43.2|43.04|42.88|43.45|43.29|43.01|42.85|336
1585940400000|2020-04-03 19:00:00|43.03|42.87|43.25|43.09|43.28|43.12|42.99|42.83|389
1585940700000|2020-04-03 19:05:00|43.26|43.1|43.3|43.14|43.5|43.34|43.18|43.02|196
1585941000000|2020-04-03 19:10:00|43.31|43.15|43.21|43.05|43.4|43.24|43.1|42.94|351
1585941300000|2020-04-03 19:15:00|43.23|43.07|42.75|42.59|43.25|43.09|42.62|42.46|456
1585941600000|2020-04-03 19:20:00|42.74|42.58|42.95|42.79|42.99|42.83|42.72|42.56|375
1585941900000|2020-04-03 19:25:00|42.96|42.8|42.79|42.63|43.04|42.88|42.77|42.61|305
1585942200000|2020-04-03 19:30:00|42.78|42.62|42.84|42.68|42.87|42.71|42.64|42.48|215
1585942500000|2020-04-03 19:35:00|42.83|42.67|42.78|42.62|42.92|42.76|42.69|42.53|251
1585942800000|2020-04-03 19:40:00|42.77|42.61|42.87|42.71|42.94|42.78|42.7|42.54|435
1585943100000|2020-04-03 19:45:00|42.86|42.7|42.47|42.31|42.86|42.7|42.3|42.14|541
1585943400000|2020-04-03 19:50:00|42.45|42.29|42.1|41.94|42.45|42.29|42.05|41.89|759
1585943700000|2020-04-03 19:55:00|42.08|41.92|42.43|42.27|42.59|42.43|42.08|41.92|799
1585944000000|2020-04-03 20:00:00|42.41|42.25|42.14|41.98|42.5|42.34|42.09|41.93|1338
1585944300000|2020-04-03 20:05:00|42.16|42|42.14|41.98|42.19|42.03|41.98|41.82|1040
1585944600000|2020-04-03 20:10:00|42.16|42|42.44|42.28|42.52|42.36|42.01|41.85|1280
1585945800000|2020-04-03 20:30:00|42.43|42.18|42.49|42.24|42.53|42.37|42.35|42.16|203
1585946100000|2020-04-03 20:35:00|42.44|42.28|42.5|42.34|42.52|42.36|42.44|42.24|39
1585946400000|2020-04-03 20:40:00|42.52|42.36|42.61|42.45|42.62|42.46|42.52|42.36|55
1585946700000|2020-04-03 20:45:00|42.58|42.42|42.55|42.39|42.61|42.44|42.55|42.36|49
1585947000000|2020-04-03 20:50:00|42.51|42.35|42.55|42.39|42.56|42.4|42.5|42.34|13
1585947300000|2020-04-03 20:55:00|42.56|42.4|42.61|42.45|42.62|42.46|42.56|42.4|64
1586124000000|2020-04-05 22:00:00|41.26|41.01|40.85|40.55|41.35|41.14|40.85|40.55|77
1586124300000|2020-04-05 22:05:00|40.81|40.56|41.01|40.71|41.05|40.89|40.75|40.5|37
1586124600000|2020-04-05 22:10:00|40.99|40.74|40.78|40.53|41.03|40.82|40.71|40.53|43
1586124900000|2020-04-05 22:15:00|40.8|40.55|40.7|40.54|40.95|40.79|40.7|40.54|38
1586125200000|2020-04-05 22:20:00|40.69|40.53|40.35|40.19|40.8|40.61|40.3|40.08|52
1586125500000|2020-04-05 22:25:00|40.34|40.18|40.44|40.28|40.49|40.3|40.31|40.12|31
1586125800000|2020-04-05 22:30:00|40.46|40.3|40.47|40.31|40.58|40.39|40.44|40.25|24
1586126100000|2020-04-05 22:35:00|40.48|40.32|40.64|40.39|40.66|40.45|40.48|40.32|3
1586126400000|2020-04-05 22:40:00|40.68|40.43|40.48|40.32|40.68|40.43|40.47|40.21|12
1586126700000|2020-04-05 22:45:00|40.52|40.36|40.5|40.34|40.52|40.36|40.48|40.32|2
1586127000000|2020-04-05 22:50:00|40.52|40.36|40.66|40.41|40.66|40.44|40.52|40.36|8
1586127300000|2020-04-05 22:55:00|40.62|40.46|40.51|40.35|40.63|40.47|40.51|40.35|11
1586127600000|2020-04-05 23:00:00|40.42|40.26|40.44|40.28|40.54|40.35|40.38|40.17|20
1586127900000|2020-04-05 23:05:00|40.43|40.27|40.29|40.04|40.43|40.27|40.18|40.02|23
1586128200000|2020-04-05 23:10:00|40.27|40.02|40.27|40.11|40.3|40.14|40.23|40.02|6
1586128500000|2020-04-05 23:15:00|40.29|40.13|40.45|40.2|40.47|40.24|40.26|40.07|6
1586128800000|2020-04-05 23:20:00|40.4|40.24|40.4|40.24|40.45|40.27|40.39|40.2|3
1586129100000|2020-04-05 23:25:00|40.42|40.26|40.36|40.2|40.43|40.27|40.36|40.2|1
1586129400000|2020-04-05 23:30:00|40.37|40.21|40.77|40.61|40.81|40.62|40.36|40.2|13
1586129700000|2020-04-05 23:35:00|40.79|40.63|40.84|40.68|40.92|40.76|40.64|40.46|42
1586130000000|2020-04-05 23:40:00|40.91|40.66|40.89|40.64|40.96|40.79|40.89|40.63|8
1586130300000|2020-04-05 23:45:00|40.91|40.66|40.81|40.65|40.91|40.7|40.78|40.62|18
1586130600000|2020-04-05 23:50:00|40.83|40.67|40.75|40.59|40.9|40.69|40.62|40.4|22
1586130900000|2020-04-05 23:55:00|40.74|40.58|40.68|40.52|40.77|40.58|40.66|40.46|14
1586131200000|2020-04-06 00:00:00|40.66|40.5|40.61|40.45|40.73|40.53|40.46|40.3|42
1586131500000|2020-04-06 00:05:00|40.6|40.44|40.39|40.23|40.61|40.45|40.28|40.12|53
1586131800000|2020-04-06 00:10:00|40.36|40.2|40.08|39.92|40.4|40.24|40.08|39.92|114
1586132100000|2020-04-06 00:15:00|40.09|39.93|39.75|39.59|40.15|39.99|39.7|39.54|133
1586132400000|2020-04-06 00:20:00|39.73|39.57|39.77|39.61|39.87|39.71|39.53|39.37|89
1586132700000|2020-04-06 00:25:00|39.75|39.59|39.89|39.73|40.05|39.89|39.74|39.54|31
1586133000000|2020-04-06 00:30:00|39.87|39.71|39.63|39.47|39.96|39.8|39.63|39.47|181
1586133300000|2020-04-06 00:35:00|39.62|39.46|39.54|39.38|39.83|39.67|39.47|39.31|152
1586133600000|2020-04-06 00:40:00|39.58|39.42|39.75|39.59|39.77|39.61|39.53|39.37|69
1586133900000|2020-04-06 00:45:00|39.74|39.58|39.74|39.58|39.89|39.73|39.59|39.4|31
1586134200000|2020-04-06 00:50:00|39.75|39.59|39.81|39.65|39.83|39.65|39.66|39.5|10
1586134500000|2020-04-06 00:55:00|39.8|39.64|39.93|39.77|40.06|39.86|39.74|39.58|20
1586134800000|2020-04-06 01:00:00|40|39.75|40.11|39.95|40.24|40.08|39.96|39.75|118
1586135100000|2020-04-06 01:05:00|40.1|39.94|40.11|39.95|40.16|40|40.02|39.86|87
1586135400000|2020-04-06 01:10:00|40.13|39.97|40.12|39.96|40.24|40.08|40.07|39.91|45
1586135700000|2020-04-06 01:15:00|40.11|39.95|40.3|40.14|40.3|40.14|40.07|39.91|42
1586136000000|2020-04-06 01:20:00|40.31|40.15|40.21|40.05|40.34|40.18|40.2|40.04|30
1586136300000|2020-04-06 01:25:00|40.2|40.04|40.34|40.18|40.36|40.2|40.11|39.95|17
1586136600000|2020-04-06 01:30:00|40.3|40.14|40.43|40.27|40.46|40.3|40.3|40.14|32
1586136900000|2020-04-06 01:35:00|40.46|40.3|40.53|40.37|40.56|40.4|40.41|40.25|57
1586137200000|2020-04-06 01:40:00|40.55|40.39|40.58|40.42|40.68|40.52|40.49|40.33|9
1586137500000|2020-04-06 01:45:00|40.59|40.43|40.64|40.48|40.64|40.48|40.49|40.33|29
1586137800000|2020-04-06 01:50:00|40.67|40.51|40.54|40.38|40.73|40.57|40.43|40.27|90
1586138100000|2020-04-06 01:55:00|40.55|40.39|40.19|40.03|40.62|40.46|40.17|40.01|49
1586138400000|2020-04-06 02:00:00|40.18|40.02|40.17|40.01|40.23|40.07|40.07|39.91|41
1586138700000|2020-04-06 02:05:00|40.16|40|40.22|40.06|40.22|40.06|40.07|39.91|15
1586139000000|2020-04-06 02:10:00|40.21|40.05|40|39.84|40.3|40.14|40|39.84|39
1586139300000|2020-04-06 02:15:00|39.99|39.83|40.04|39.88|40.16|40|39.89|39.73|31
1586139600000|2020-04-06 02:20:00|40.05|39.89|40.24|40.08|40.25|40.09|40.03|39.87|37
1586139900000|2020-04-06 02:25:00|40.25|40.09|40.2|40.04|40.28|40.12|40.08|39.92|37
1586140200000|2020-04-06 02:30:00|40.18|40.02|40.23|40.07|40.32|40.16|40.18|40.02|12
1586140500000|2020-04-06 02:35:00|40.25|40.09|40.22|40.06|40.32|40.13|40.19|39.98|17
1586140800000|2020-04-06 02:40:00|40.21|40.05|40.19|40.03|40.25|40.09|40.14|39.98|9
1586141100000|2020-04-06 02:45:00|40.18|40.02|40.23|40.07|40.23|40.07|40.09|39.93|4
1586141400000|2020-04-06 02:50:00|40.22|40.06|40.11|39.95|40.22|40.06|40.1|39.94|9
1586141700000|2020-04-06 02:55:00|40.1|39.94|40.08|39.92|40.18|40.02|40.08|39.92|1
1586142000000|2020-04-06 03:00:00|40.1|39.94|40.06|39.9|40.14|39.98|40.03|39.87|9
1586142300000|2020-04-06 03:05:00|40.08|39.92|40.2|40.04|40.2|40.04|40.05|39.89|39
1586142600000|2020-04-06 03:10:00|40.18|40.02|40|39.84|40.18|40.02|39.97|39.81|16
1586142900000|2020-04-06 03:15:00|40.05|39.89|39.99|39.83|40.13|39.97|39.99|39.83|6
1586143200000|2020-04-06 03:20:00|39.97|39.81|39.94|39.78|40.05|39.89|39.84|39.68|45
1586143500000|2020-04-06 03:25:00|39.92|39.76|39.78|39.62|39.92|39.76|39.78|39.62|6
1586143800000|2020-04-06 03:30:00|39.8|39.64|39.68|39.52|39.81|39.65|39.61|39.45|48
1586144100000|2020-04-06 03:35:00|39.67|39.51|39.67|39.51|39.78|39.62|39.58|39.42|30
1586144400000|2020-04-06 03:40:00|39.64|39.48|39.7|39.54|39.79|39.63|39.64|39.48|19
1586144700000|2020-04-06 03:45:00|39.67|39.51|39.75|39.59|39.81|39.65|39.65|39.49|19
1586145000000|2020-04-06 03:50:00|39.77|39.61|39.69|39.53|39.77|39.61|39.67|39.51|2
1586145300000|2020-04-06 03:55:00|39.67|39.51|39.57|39.41|39.67|39.51|39.52|39.34|12
1586145600000|2020-04-06 04:00:00|39.54|39.38|39.55|39.39|39.57|39.41|39.48|39.32|7
1586145900000|2020-04-06 04:05:00|39.52|39.36|39.49|39.33|39.56|39.4|39.47|39.31|14
1586146200000|2020-04-06 04:10:00|39.5|39.34|39.4|39.24|39.52|39.36|39.33|39.17|60
1586146500000|2020-04-06 04:15:00|39.42|39.26|39.38|39.22|39.45|39.29|39.34|39.18|22
1586146800000|2020-04-06 04:20:00|39.36|39.2|39.25|39.09|39.38|39.22|39.24|39.08|17
1586147100000|2020-04-06 04:25:00|39.24|39.08|39.26|39.1|39.26|39.1|39.18|39.02|44
1586147400000|2020-04-06 04:30:00|39.25|39.09|39.17|39.01|39.26|39.1|39.16|39|29
1586147700000|2020-04-06 04:35:00|39.16|39|39|38.84|39.17|39.01|38.99|38.83|50
1586148000000|2020-04-06 04:40:00|38.98|38.82|39.03|38.87|39.08|38.92|38.95|38.79|55
1586148300000|2020-04-06 04:45:00|39.02|38.86|39.03|38.87|39.17|39.01|38.98|38.82|24
1586148600000|2020-04-06 04:50:00|39.07|38.91|38.92|38.76|39.08|38.92|38.9|38.74|12
1586148900000|2020-04-06 04:55:00|38.95|38.79|38.83|38.67|38.95|38.79|38.83|38.67|19
1586149200000|2020-04-06 05:00:00|38.81|38.65|38.7|38.54|38.81|38.65|38.7|38.54|59
1586149500000|2020-04-06 05:05:00|38.68|38.52|38.8|38.64|38.87|38.71|38.68|38.52|46
1586149800000|2020-04-06 05:10:00|38.78|38.62|38.73|38.57|38.84|38.68|38.69|38.53|42
1586150100000|2020-04-06 05:15:00|38.72|38.56|38.62|38.46|38.72|38.56|38.61|38.45|74
1586150400000|2020-04-06 05:20:00|38.59|38.43|38.62|38.46|38.64|38.48|38.56|38.4|48
1586150700000|2020-04-06 05:25:00|38.63|38.47|38.59|38.43|38.69|38.53|38.54|38.38|42
1586151000000|2020-04-06 05:30:00|38.57|38.41|38.44|38.28|38.59|38.43|38.42|38.26|31
1586151300000|2020-04-06 05:35:00|38.46|38.3|38.33|38.17|38.49|38.33|38.31|38.15|46
1586151600000|2020-04-06 05:40:00|38.34|38.18|38.13|37.97|38.38|38.22|38.1|37.94|91
1586151900000|2020-04-06 05:45:00|38.12|37.96|38.1|37.94|38.16|38|38.04|37.88|26
1586152200000|2020-04-06 05:50:00|38.09|37.93|37.94|37.78|38.13|37.97|37.93|37.77|35
1586152500000|2020-04-06 05:55:00|37.95|37.79|38.05|37.89|38.13|37.97|37.95|37.79|33
1586152800000|2020-04-06 06:00:00|38.03|37.87|38.11|37.95|38.24|38.05|37.95|37.79|34
1586153100000|2020-04-06 06:05:00|38.14|37.98|38.08|37.92|38.14|37.98|38.06|37.89|9
1586153400000|2020-04-06 06:10:00|38.09|37.93|38.31|38.15|38.31|38.15|38.01|37.85|41
1586153700000|2020-04-06 06:15:00|38.35|38.19|38.39|38.23|38.42|38.24|38.3|38.14|15
1586154000000|2020-04-06 06:20:00|38.4|38.24|38.22|38.06|38.4|38.24|38.16|38|27
1586154300000|2020-04-06 06:25:00|38.24|38.08|38.33|38.17|38.37|38.21|38.22|38.06|58
1586154600000|2020-04-06 06:30:00|38.35|38.19|38.44|38.28|38.44|38.28|38.33|38.17|30
1586154900000|2020-04-06 06:35:00|38.43|38.27|38.49|38.33|38.58|38.42|38.37|38.21|40
1586155200000|2020-04-06 06:40:00|38.5|38.34|38.5|38.34|38.64|38.48|38.49|38.33|10
1586155500000|2020-04-06 06:45:00|38.49|38.33|38.54|38.38|38.56|38.4|38.42|38.26|38
1586155800000|2020-04-06 06:50:00|38.56|38.4|38.67|38.51|38.72|38.54|38.54|38.38|29
1586156100000|2020-04-06 06:55:00|38.72|38.47|38.77|38.61|38.82|38.66|38.67|38.47|31
1586156400000|2020-04-06 07:00:00|38.79|38.63|38.77|38.61|38.93|38.77|38.68|38.48|70
1586156700000|2020-04-06 07:05:00|38.79|38.63|38.64|38.48|38.87|38.71|38.61|38.45|17
1586157000000|2020-04-06 07:10:00|38.62|38.46|38.77|38.61|38.79|38.63|38.56|38.4|31
1586157300000|2020-04-06 07:15:00|38.73|38.57|38.82|38.66|38.89|38.73|38.63|38.47|72
1586157600000|2020-04-06 07:20:00|38.81|38.65|38.71|38.55|38.83|38.67|38.67|38.51|29
1586157900000|2020-04-06 07:25:00|38.72|38.56|38.67|38.51|38.78|38.62|38.61|38.45|44
1586158200000|2020-04-06 07:30:00|38.66|38.5|38.76|38.6|38.84|38.63|38.61|38.45|23
1586158500000|2020-04-06 07:35:00|38.79|38.63|38.76|38.6|38.88|38.7|38.74|38.58|27
1586158800000|2020-04-06 07:40:00|38.77|38.61|38.94|38.78|38.96|38.8|38.68|38.52|91
1586159100000|2020-04-06 07:45:00|38.93|38.77|38.85|38.69|38.94|38.78|38.83|38.67|31
1586159400000|2020-04-06 07:50:00|38.87|38.71|38.81|38.65|38.88|38.72|38.74|38.58|22
1586159700000|2020-04-06 07:55:00|38.78|38.62|38.61|38.45|38.81|38.65|38.51|38.35|21
1586160000000|2020-04-06 08:00:00|38.62|38.46|38.97|38.81|39|38.84|38.62|38.46|79
1586160300000|2020-04-06 08:05:00|38.99|38.83|38.91|38.75|39.01|38.85|38.87|38.71|30
1586160600000|2020-04-06 08:10:00|38.92|38.76|39.05|38.89|39.05|38.89|38.83|38.67|50
1586160900000|2020-04-06 08:15:00|39.07|38.91|39|38.84|39.08|38.92|38.97|38.8|23
1586161200000|2020-04-06 08:20:00|39.02|38.86|38.96|38.8|39.07|38.91|38.96|38.8|5
1586161500000|2020-04-06 08:25:00|38.99|38.83|38.96|38.8|39.01|38.85|38.88|38.72|7
1586161800000|2020-04-06 08:30:00|38.95|38.79|39.05|38.89|39.13|38.97|38.94|38.78|48
1586162100000|2020-04-06 08:35:00|39.03|38.87|39.16|39|39.23|39.07|39.02|38.86|14
1586162400000|2020-04-06 08:40:00|39.15|38.99|39.09|38.93|39.17|39.01|39.03|38.87|9
1586162700000|2020-04-06 08:45:00|39.08|38.92|39.14|38.98|39.18|39.02|39.05|38.89|27
1586163000000|2020-04-06 08:50:00|39.16|39|38.99|38.83|39.16|39|38.86|38.7|33
1586163300000|2020-04-06 08:55:00|38.97|38.81|38.79|38.63|39.02|38.86|38.76|38.6|65
1586163600000|2020-04-06 09:00:00|38.77|38.61|38.97|38.81|39.02|38.81|38.76|38.6|19
1586163900000|2020-04-06 09:05:00|38.95|38.79|39.08|38.92|39.11|38.95|38.92|38.75|34
1586164200000|2020-04-06 09:10:00|39.09|38.93|39.07|38.91|39.14|38.98|39.03|38.87|31
1586164500000|2020-04-06 09:15:00|39.05|38.89|39.08|38.92|39.13|38.95|39.05|38.88|8
1586164800000|2020-04-06 09:20:00|39.09|38.93|38.99|38.83|39.1|38.94|38.92|38.76|17
1586165100000|2020-04-06 09:25:00|38.97|38.81|38.88|38.72|38.99|38.83|38.82|38.66|13
1586165400000|2020-04-06 09:30:00|38.89|38.73|38.85|38.69|38.95|38.79|38.82|38.66|18
1586165700000|2020-04-06 09:35:00|38.87|38.71|38.92|38.76|38.97|38.81|38.86|38.7|5
1586166000000|2020-04-06 09:40:00|38.91|38.75|38.65|38.49|38.91|38.75|38.65|38.49|17
1586166300000|2020-04-06 09:45:00|38.61|38.45|38.69|38.53|38.74|38.58|38.6|38.44|38
1586166600000|2020-04-06 09:50:00|38.68|38.52|38.75|38.59|38.79|38.63|38.66|38.5|9
1586166900000|2020-04-06 09:55:00|38.76|38.6|38.91|38.75|38.96|38.8|38.75|38.59|35
1586167200000|2020-04-06 10:00:00|38.88|38.72|38.82|38.66|38.94|38.78|38.8|38.64|18
1586167500000|2020-04-06 10:05:00|38.86|38.7|39.02|38.86|39.03|38.87|38.85|38.69|10
1586167800000|2020-04-06 10:10:00|39.03|38.87|39.17|39.01|39.21|39.05|39.01|38.85|30
1586168100000|2020-04-06 10:15:00|39.21|38.96|39.12|38.96|39.21|38.98|39.1|38.94|9
1586168400000|2020-04-06 10:20:00|39.11|38.95|39.18|39.02|39.24|39.08|39.07|38.91|22
1586168700000|2020-04-06 10:25:00|39.17|39.01|39.19|39.03|39.23|39.07|39.13|38.97|19
1586169000000|2020-04-06 10:30:00|39.21|39.05|39.18|39.02|39.22|39.06|39.12|38.96|6
1586169300000|2020-04-06 10:35:00|39.17|39.01|39.19|39.03|39.23|39.07|39.1|38.94|7
1586169600000|2020-04-06 10:40:00|39.17|39.01|38.98|38.82|39.17|39.01|38.98|38.82|11
1586169900000|2020-04-06 10:45:00|39|38.84|39.15|38.99|39.15|38.99|39|38.84|21
1586170200000|2020-04-06 10:50:00|39.14|38.98|39.12|38.96|39.14|38.98|39.09|38.93|7
1586170500000|2020-04-06 10:55:00|39.11|38.95|39.08|38.92|39.13|38.97|39.02|38.86|58
1586170800000|2020-04-06 11:00:00|39.1|38.94|39.23|39.07|39.26|39.1|39.1|38.94|89
1586171100000|2020-04-06 11:05:00|39.22|39.06|39.18|39.02|39.25|39.09|39.18|39.02|18
1586171400000|2020-04-06 11:10:00|39.19|39.03|39.15|38.99|39.22|39.06|39.1|38.94|17
1586171700000|2020-04-06 11:15:00|39.18|39.02|39.29|39.13|39.29|39.13|39.18|39.02|32
1586172000000|2020-04-06 11:20:00|39.28|39.12|39.32|39.16|39.33|39.17|39.27|39.11|19
1586172300000|2020-04-06 11:25:00|39.28|39.12|39.29|39.13|39.34|39.18|39.28|39.12|16
1586172600000|2020-04-06 11:30:00|39.31|39.15|39.36|39.2|39.44|39.28|39.29|39.13|70
1586172900000|2020-04-06 11:35:00|39.38|39.22|39.34|39.18|39.38|39.22|39.28|39.12|11
1586173200000|2020-04-06 11:40:00|39.33|39.17|39.4|39.24|39.4|39.24|39.29|39.13|65
1586173500000|2020-04-06 11:45:00|39.42|39.26|39.49|39.33|39.53|39.37|39.34|39.18|76
1586173800000|2020-04-06 11:50:00|39.5|39.34|39.59|39.43|39.59|39.43|39.43|39.27|84
1586174100000|2020-04-06 11:55:00|39.6|39.44|39.6|39.44|39.64|39.48|39.54|39.38|24
1586174400000|2020-04-06 12:00:00|39.64|39.48|39.65|39.49|39.65|39.49|39.54|39.38|51
1586174700000|2020-04-06 12:05:00|39.64|39.48|39.66|39.5|39.75|39.59|39.64|39.48|74
1586175000000|2020-04-06 12:10:00|39.67|39.51|39.59|39.43|39.71|39.55|39.59|39.43|23
1586175300000|2020-04-06 12:15:00|39.57|39.41|39.79|39.63|39.8|39.64|39.56|39.4|58
1586175600000|2020-04-06 12:20:00|39.78|39.62|39.64|39.48|39.8|39.64|39.64|39.48|78
1586175900000|2020-04-06 12:25:00|39.65|39.49|39.6|39.44|39.65|39.49|39.53|39.37|98
1586176200000|2020-04-06 12:30:00|39.58|39.42|39.59|39.43|39.6|39.44|39.49|39.33|33
1586176500000|2020-04-06 12:35:00|39.56|39.4|39.44|39.28|39.59|39.43|39.44|39.28|33
1586176800000|2020-04-06 12:40:00|39.45|39.29|39.42|39.26|39.46|39.3|39.39|39.23|51
1586177100000|2020-04-06 12:45:00|39.44|39.28|39.28|39.12|39.49|39.33|39.26|39.1|95
1586177400000|2020-04-06 12:50:00|39.27|39.11|39.28|39.12|39.3|39.14|39.22|39.06|32
1586177700000|2020-04-06 12:55:00|39.27|39.11|39.36|39.2|39.47|39.31|39.27|39.11|213
1586178000000|2020-04-06 13:00:00|39.38|39.22|39.35|39.19|39.44|39.28|39.33|39.17|158
1586178300000|2020-04-06 13:05:00|39.34|39.18|39.34|39.18|39.39|39.23|39.34|39.18|189
1586178600000|2020-04-06 13:10:00|39.35|39.19|39.32|39.16|39.37|39.21|39.31|39.15|77
1586178900000|2020-04-06 13:15:00|39.31|39.15|39.24|39.08|39.32|39.16|39.24|39.08|67
1586179200000|2020-04-06 13:20:00|39.23|39.07|39.28|39.12|39.34|39.18|39.23|39.07|111
1586179500000|2020-04-06 13:25:00|39.26|39.1|39.13|38.97|39.29|39.13|39.12|38.96|97
1586179800000|2020-04-06 13:30:00|39.11|38.95|39.38|39.22|39.38|39.22|39.04|38.88|599
1586180100000|2020-04-06 13:35:00|39.37|39.21|39.62|39.46|39.69|39.53|39.35|39.19|599
1586180400000|2020-04-06 13:40:00|39.6|39.44|39.43|39.27|39.65|39.49|39.36|39.2|400
1586180700000|2020-04-06 13:45:00|39.41|39.25|39.31|39.15|39.42|39.26|39.25|39.09|355
1586181000000|2020-04-06 13:50:00|39.28|39.12|39.11|38.95|39.33|39.17|38.79|38.63|550
1586181300000|2020-04-06 13:55:00|39.1|38.94|39.04|38.88|39.26|39.1|38.97|38.81|334
1586181600000|2020-04-06 14:00:00|39.03|38.87|39.08|38.92|39.08|38.92|38.85|38.69|232
1586181900000|2020-04-06 14:05:00|39.1|38.94|39.06|38.9|39.18|39.02|38.98|38.82|249
1586182200000|2020-04-06 14:10:00|39.08|38.92|39.15|38.99|39.22|39.06|39.06|38.9|299
1586182500000|2020-04-06 14:15:00|39.17|39.01|39.16|39|39.2|39.04|39.13|38.97|218
1586182800000|2020-04-06 14:20:00|39.15|38.99|39.16|39|39.25|39.09|39.1|38.94|168
1586183100000|2020-04-06 14:25:00|39.14|38.98|39.16|39|39.28|39.12|39.11|38.95|254
1586183400000|2020-04-06 14:30:00|39.18|39.02|39.4|39.24|39.4|39.24|39.16|39|330
1586183700000|2020-04-06 14:35:00|39.39|39.23|39.34|39.18|39.44|39.28|39.34|39.18|207
1586184000000|2020-04-06 14:40:00|39.33|39.17|39.65|39.49|39.65|39.49|39.33|39.17|254
1586184300000|2020-04-06 14:45:00|39.62|39.46|39.72|39.56|39.75|39.59|39.59|39.43|303
1586184600000|2020-04-06 14:50:00|39.74|39.58|39.84|39.68|39.87|39.71|39.62|39.46|417
1586184900000|2020-04-06 14:55:00|39.86|39.7|39.66|39.5|39.87|39.71|39.66|39.5|171
1586185200000|2020-04-06 15:00:00|39.67|39.51|39.68|39.52|39.78|39.62|39.63|39.47|178
1586185500000|2020-04-06 15:05:00|39.65|39.49|39.61|39.45|39.65|39.49|39.57|39.41|160
1586185800000|2020-04-06 15:10:00|39.58|39.42|39.49|39.33|39.58|39.42|39.47|39.31|216
1586186100000|2020-04-06 15:15:00|39.53|39.37|39.58|39.42|39.63|39.47|39.47|39.31|180
1586186400000|2020-04-06 15:20:00|39.62|39.46|39.58|39.42|39.68|39.52|39.53|39.37|234
1586186700000|2020-04-06 15:25:00|39.55|39.39|39.41|39.25|39.62|39.46|39.41|39.25|211
1586187000000|2020-04-06 15:30:00|39.37|39.21|39.44|39.28|39.47|39.31|39.36|39.2|154
1586187300000|2020-04-06 15:35:00|39.42|39.26|39.43|39.27|39.52|39.36|39.38|39.22|126
1586187600000|2020-04-06 15:40:00|39.42|39.26|39.48|39.32|39.49|39.33|39.37|39.21|133
1586187900000|2020-04-06 15:45:00|39.49|39.33|39.38|39.22|39.49|39.33|39.32|39.16|195
1586188200000|2020-04-06 15:50:00|39.36|39.2|39.34|39.18|39.39|39.23|39.28|39.12|270
1586188500000|2020-04-06 15:55:00|39.38|39.22|39.36|39.2|39.44|39.28|39.34|39.18|107
1586188800000|2020-04-06 16:00:00|39.34|39.18|39.13|38.97|39.41|39.25|39.13|38.97|281
1586189100000|2020-04-06 16:05:00|39.14|38.98|39.05|38.89|39.22|39.06|39.02|38.86|259
1586189400000|2020-04-06 16:10:00|39.06|38.9|38.94|38.78|39.12|38.96|38.9|38.74|253
1586189700000|2020-04-06 16:15:00|38.95|38.79|38.91|38.75|39.01|38.85|38.91|38.75|190
1586190000000|2020-04-06 16:20:00|38.9|38.74|39.03|38.87|39.03|38.87|38.9|38.74|299
1586190300000|2020-04-06 16:25:00|39.02|38.86|38.94|38.78|39.08|38.92|38.9|38.74|133
1586190600000|2020-04-06 16:30:00|38.95|38.79|38.84|38.68|39|38.84|38.84|38.68|272
1586190900000|2020-04-06 16:35:00|38.79|38.63|38.83|38.67|38.84|38.68|38.71|38.55|248
1586191200000|2020-04-06 16:40:00|38.82|38.66|38.93|38.77|38.98|38.82|38.81|38.65|206
1586191500000|2020-04-06 16:45:00|38.98|38.82|38.99|38.83|39.03|38.87|38.91|38.75|105
1586191800000|2020-04-06 16:50:00|39|38.84|38.89|38.73|39.04|38.88|38.89|38.73|109
1586192100000|2020-04-06 16:55:00|38.9|38.74|38.84|38.68|38.9|38.74|38.84|38.68|64
1586192400000|2020-04-06 17:00:00|38.82|38.66|38.89|38.73|38.89|38.73|38.82|38.66|82
1586192700000|2020-04-06 17:05:00|38.88|38.72|38.9|38.74|38.95|38.79|38.84|38.68|104
1586193000000|2020-04-06 17:10:00|38.92|38.76|38.85|38.69|38.92|38.76|38.83|38.67|117
1586193300000|2020-04-06 17:15:00|38.88|38.72|39.01|38.85|39.01|38.85|38.83|38.67|112
1586193600000|2020-04-06 17:20:00|39.05|38.89|39.01|38.85|39.06|38.9|39|38.84|155
1586193900000|2020-04-06 17:25:00|39|38.84|39.06|38.9|39.06|38.9|39|38.84|109
1586194200000|2020-04-06 17:30:00|39.05|38.89|39.15|38.99|39.21|39.05|39.01|38.85|248
1586194500000|2020-04-06 17:35:00|39.13|38.97|39.02|38.86|39.14|38.98|39.01|38.85|153
1586194800000|2020-04-06 17:40:00|39.06|38.9|38.99|38.83|39.07|38.91|38.96|38.8|133
1586195100000|2020-04-06 17:45:00|39.02|38.86|39|38.84|39.06|38.9|38.93|38.77|145
1586195400000|2020-04-06 17:50:00|39.01|38.85|39.06|38.9|39.06|38.9|38.94|38.78|96
1586195700000|2020-04-06 17:55:00|39.02|38.86|39|38.84|39.06|38.9|38.95|38.79|66
1586196000000|2020-04-06 18:00:00|39.01|38.85|39.03|38.87|39.08|38.92|39|38.84|102
1586196300000|2020-04-06 18:05:00|39.02|38.86|39.09|38.93|39.09|38.93|39|38.84|164
1586196600000|2020-04-06 18:10:00|39.12|38.96|39.06|38.9|39.16|39|39.04|38.88|141
1586196900000|2020-04-06 18:15:00|39.05|38.89|38.98|38.82|39.1|38.94|38.98|38.82|118
1586197200000|2020-04-06 18:20:00|39|38.84|38.92|38.76|39.04|38.88|38.88|38.72|199
1586197500000|2020-04-06 18:25:00|38.88|38.72|38.97|38.81|38.97|38.81|38.83|38.67|207
1586197800000|2020-04-06 18:30:00|38.95|38.79|39.04|38.88|39.05|38.89|38.89|38.73|168
1586198100000|2020-04-06 18:35:00|39.05|38.89|39.04|38.88|39.05|38.89|38.94|38.78|80
1586198400000|2020-04-06 18:40:00|39.05|38.89|39.14|38.98|39.19|39.03|39.04|38.88|342
1586198700000|2020-04-06 18:45:00|39.15|38.99|39.11|38.95|39.18|39.02|39.06|38.9|190
1586199000000|2020-04-06 18:50:00|39.12|38.96|39.14|38.98|39.14|38.98|39.08|38.92|132
1586199300000|2020-04-06 18:55:00|39.18|39.02|39.23|39.07|39.23|39.07|39.08|38.92|133
1586199600000|2020-04-06 19:00:00|39.24|39.08|39.19|39.03|39.28|39.12|39.18|39.02|193
1586199900000|2020-04-06 19:05:00|39.18|39.02|39.12|38.96|39.18|39.02|39.07|38.91|174
1586200200000|2020-04-06 19:10:00|39.14|38.98|39.34|39.18|39.35|39.19|39.12|38.96|233
1586200500000|2020-04-06 19:15:00|39.29|39.13|39.36|39.2|39.38|39.22|39.24|39.08|245
1586200800000|2020-04-06 19:20:00|39.37|39.21|39.19|39.03|39.39|39.23|39.19|39.03|277
1586201100000|2020-04-06 19:25:00|39.15|38.99|39.24|39.08|39.25|39.09|39.14|38.98|168
1586201400000|2020-04-06 19:30:00|39.27|39.11|39.29|39.13|39.32|39.16|39.14|38.98|358
1586201700000|2020-04-06 19:35:00|39.3|39.14|39.19|39.03|39.34|39.18|39.17|39.01|233
1586202000000|2020-04-06 19:40:00|39.15|38.99|39.05|38.89|39.22|39.06|39.03|38.87|344
1586202300000|2020-04-06 19:45:00|39.03|38.87|39.1|38.94|39.21|39.05|39.03|38.87|211
1586202600000|2020-04-06 19:50:00|39.08|38.92|38.61|38.45|39.08|38.92|38.61|38.45|843
1586202900000|2020-04-06 19:55:00|38.62|38.46|39.02|38.86|39.06|38.9|38.39|38.23|985
1586203200000|2020-04-06 20:00:00|39.07|38.91|39.15|38.99|39.39|39.23|39.02|38.86|670
1586203500000|2020-04-06 20:05:00|39.14|38.98|39.34|39.18|39.39|39.23|39.07|38.91|407
1586203800000|2020-04-06 20:10:00|39.35|39.19|38.99|38.83|39.39|39.23|38.85|38.69|2065
1586205000000|2020-04-06 20:30:00|39.05|38.89|39.18|39.02|39.19|39.03|39.03|38.87|175
1586205300000|2020-04-06 20:35:00|39.15|38.99|39.28|39.12|39.31|39.15|39.13|38.97|54
1586205600000|2020-04-06 20:40:00|39.3|39.14|39.3|39.14|39.35|39.19|39.28|39.12|26
1586205900000|2020-04-06 20:45:00|39.26|39.1|39.34|39.18|39.36|39.2|39.24|39.08|61
1586206200000|2020-04-06 20:50:00|39.36|39.2|39.23|39.07|39.36|39.2|39.13|38.97|88
1586206500000|2020-04-06 20:55:00|39.21|39.05|39.37|39.21|39.39|39.23|39.21|39.05|65
1586210400000|2020-04-06 22:00:00|39.2|38.9|39.43|39.27|39.44|39.28|39.13|38.83|24
1586210700000|2020-04-06 22:05:00|39.45|39.29|39.34|39.18|39.45|39.29|39.25|39.02|23
1586211000000|2020-04-06 22:10:00|39.33|39.17|39.34|39.18|39.38|39.22|39.31|39.15|13
1586211300000|2020-04-06 22:15:00|39.31|39.15|39.24|39.08|39.34|39.18|39.18|39.02|18
1586211600000|2020-04-06 22:20:00|39.27|39.11|39.35|39.19|39.39|39.23|39.25|39.06|10
1586211900000|2020-04-06 22:25:00|39.37|39.21|39.37|39.21|39.43|39.27|39.32|39.16|18
1586212200000|2020-04-06 22:30:00|39.36|39.2|39.37|39.21|39.42|39.26|39.27|39.05|13
1586212500000|2020-04-06 22:35:00|39.36|39.2|39.39|39.23|39.39|39.23|39.28|39.12|16
1586212800000|2020-04-06 22:40:00|39.37|39.21|39.34|39.18|39.4|39.24|39.34|39.18|5
1586213100000|2020-04-06 22:45:00|39.35|39.19|39.51|39.35|39.55|39.39|39.35|39.19|27
1586213400000|2020-04-06 22:50:00|39.52|39.36|39.5|39.34|39.52|39.36|39.46|39.3|12
1586213700000|2020-04-06 22:55:00|39.51|39.35|39.47|39.31|39.57|39.41|39.47|39.31|14
1586214000000|2020-04-06 23:00:00|39.43|39.27|39.43|39.27|39.55|39.39|39.42|39.26|14
1586214300000|2020-04-06 23:05:00|39.44|39.28|39.39|39.23|39.45|39.29|39.31|39.15|10
1586214600000|2020-04-06 23:10:00|39.37|39.21|39.36|39.2|39.37|39.21|39.33|39.17|3
1586214900000|2020-04-06 23:15:00|39.34|39.18|39.31|39.15|39.36|39.2|39.29|39.13|10
1586215200000|2020-04-06 23:20:00|39.3|39.14|38.94|38.78|39.3|39.14|38.93|38.77|41
1586215500000|2020-04-06 23:25:00|38.95|38.79|38.97|38.81|39.04|38.88|38.95|38.79|13
1586215800000|2020-04-06 23:30:00|38.95|38.79|39.03|38.87|39.03|38.87|38.92|38.76|8
1586216100000|2020-04-06 23:35:00|39.01|38.85|38.97|38.81|39.03|38.87|38.97|38.81|9
1586216400000|2020-04-06 23:40:00|38.98|38.82|38.88|38.72|38.99|38.83|38.75|38.59|34
1586216700000|2020-04-06 23:45:00|38.9|38.74|38.98|38.82|39.01|38.85|38.88|38.69|17
1586217000000|2020-04-06 23:50:00|38.99|38.83|38.98|38.82|39.03|38.87|38.95|38.79|23
1586217300000|2020-04-06 23:55:00|38.97|38.81|38.69|38.53|38.97|38.81|38.68|38.52|29
1586217600000|2020-04-07 00:00:00|38.67|38.51|38.6|38.44|38.75|38.59|38.58|38.4|33
1586217900000|2020-04-07 00:05:00|38.61|38.45|38.53|38.37|38.63|38.45|38.44|38.28|37
1586218200000|2020-04-07 00:10:00|38.48|38.32|38.42|38.26|38.51|38.35|38.4|38.24|89
1586218500000|2020-04-07 00:15:00|38.44|38.28|38.58|38.42|38.7|38.54|38.42|38.26|40
1586218800000|2020-04-07 00:20:00|38.57|38.41|38.59|38.43|38.66|38.5|38.51|38.35|12
1586219100000|2020-04-07 00:25:00|38.58|38.42|38.72|38.56|38.77|38.61|38.56|38.38|12
1586219400000|2020-04-07 00:30:00|38.71|38.55|38.78|38.62|38.85|38.69|38.64|38.48|29
1586219700000|2020-04-07 00:35:00|38.8|38.64|39.03|38.87|39.07|38.91|38.8|38.64|45
1586220000000|2020-04-07 00:40:00|39.02|38.86|39.05|38.89|39.08|38.92|38.98|38.82|18
1586220300000|2020-04-07 00:45:00|39.03|38.87|38.73|38.57|39.03|38.87|38.72|38.56|27
1586220600000|2020-04-07 00:50:00|38.75|38.59|38.81|38.65|38.83|38.67|38.73|38.57|28
1586220900000|2020-04-07 00:55:00|38.79|38.63|38.76|38.6|38.79|38.63|38.66|38.5|22
1586221200000|2020-04-07 01:00:00|38.73|38.57|38.73|38.57|38.75|38.59|38.52|38.36|28
1586221500000|2020-04-07 01:05:00|38.72|38.56|38.79|38.63|38.83|38.67|38.61|38.45|15
1586221800000|2020-04-07 01:10:00|38.77|38.61|38.69|38.53|38.81|38.65|38.67|38.51|5
1586222100000|2020-04-07 01:15:00|38.7|38.54|38.49|38.33|38.72|38.56|38.49|38.33|27
1586222400000|2020-04-07 01:20:00|38.5|38.34|38.45|38.29|38.56|38.4|38.39|38.23|46
1586222700000|2020-04-07 01:25:00|38.46|38.3|38.6|38.44|38.69|38.53|38.44|38.28|19
1586223000000|2020-04-07 01:30:00|38.66|38.41|38.65|38.49|38.73|38.57|38.58|38.41|21
1586223300000|2020-04-07 01:35:00|38.66|38.5|38.76|38.6|38.78|38.62|38.61|38.45|10
1586223600000|2020-04-07 01:40:00|38.78|38.62|38.81|38.65|38.84|38.68|38.76|38.6|13
1586223900000|2020-04-07 01:45:00|38.8|38.64|38.8|38.64|38.87|38.71|38.78|38.62|1
1586224200000|2020-04-07 01:50:00|38.78|38.62|38.96|38.8|38.96|38.8|38.78|38.62|16
1586224500000|2020-04-07 01:55:00|38.98|38.82|39.01|38.85|39.01|38.85|38.94|38.78|32
1586224800000|2020-04-07 02:00:00|39.03|38.87|39.01|38.85|39.07|38.91|38.95|38.79|30
1586225100000|2020-04-07 02:05:00|39.03|38.87|38.98|38.82|39.06|38.9|38.96|38.8|9
1586225400000|2020-04-07 02:10:00|38.96|38.8|39.06|38.9|39.06|38.9|38.95|38.79|7
1586225700000|2020-04-07 02:15:00|39.08|38.92|39.12|38.96|39.12|38.96|39|38.84|5
1586226000000|2020-04-07 02:20:00|39.11|38.95|39.11|38.95|39.16|39|39.07|38.91|7
1586226300000|2020-04-07 02:25:00|39.12|38.96|39.07|38.91|39.22|39.06|39.04|38.88|10
1586226600000|2020-04-07 02:30:00|39.05|38.89|39.09|38.93|39.09|38.93|39.01|38.85|2
1586226900000|2020-04-07 02:35:00|39.12|38.96|39|38.84|39.15|38.99|38.97|38.81|8
1586227200000|2020-04-07 02:40:00|38.98|38.82|38.95|38.79|38.98|38.82|38.93|38.77|1
1586227500000|2020-04-07 02:45:00|38.97|38.81|38.83|38.67|38.98|38.82|38.83|38.67|6
1586227800000|2020-04-07 02:50:00|38.84|38.68|38.8|38.64|38.9|38.74|38.77|38.61|11
1586228100000|2020-04-07 02:55:00|38.77|38.61|38.8|38.64|38.84|38.68|38.77|38.61|3
1586228400000|2020-04-07 03:00:00|38.79|38.63|38.73|38.57|38.79|38.63|38.67|38.51|6
1586228700000|2020-04-07 03:05:00|38.76|38.6|38.71|38.55|38.76|38.6|38.68|38.52|2
1586229000000|2020-04-07 03:10:00|38.73|38.57|38.81|38.65|38.83|38.67|38.69|38.53|6
1586229300000|2020-04-07 03:15:00|38.82|38.66|38.83|38.67|38.88|38.72|38.81|38.65|7
1586229600000|2020-04-07 03:20:00|38.84|38.68|38.94|38.78|38.96|38.8|38.82|38.66|17
1586229900000|2020-04-07 03:25:00|38.92|38.76|38.89|38.73|38.94|38.78|38.89|38.73|2
1586230200000|2020-04-07 03:30:00|38.91|38.75|39.17|39.01|39.19|39.03|38.91|38.75|12
1586230500000|2020-04-07 03:35:00|39.19|39.03|39.17|39.01|39.21|39.05|39.11|38.95|7
1586230800000|2020-04-07 03:40:00|39.2|39.04|39.18|39.02|39.22|39.06|39.09|38.93|12
1586231100000|2020-04-07 03:45:00|39.2|39.04|39.25|39.09|39.27|39.11|39.16|38.98|29
1586231400000|2020-04-07 03:50:00|39.29|39.13|39.37|39.21|39.39|39.23|39.24|39.08|63
1586231700000|2020-04-07 03:55:00|39.34|39.18|39.27|39.11|39.36|39.2|39.24|39.08|36
1586232000000|2020-04-07 04:00:00|39.26|39.1|39.32|39.16|39.33|39.17|39.23|39.07|28
1586232300000|2020-04-07 04:05:00|39.29|39.13|39.25|39.09|39.32|39.16|39.19|39.03|8
1586232600000|2020-04-07 04:10:00|39.22|39.06|39.18|39.02|39.26|39.1|39.11|38.95|18
1586232900000|2020-04-07 04:15:00|39.16|39|39.1|38.94|39.16|39|39.05|38.89|10
1586233200000|2020-04-07 04:20:00|39.07|38.91|39.05|38.89|39.07|38.91|38.96|38.8|18
1586233500000|2020-04-07 04:25:00|39.06|38.9|39.07|38.91|39.15|38.99|39.05|38.89|10
1586233800000|2020-04-07 04:30:00|39.08|38.92|39.02|38.86|39.17|39.01|39|38.84|13
1586234100000|2020-04-07 04:35:00|39.04|38.88|39.04|38.88|39.1|38.94|39.02|38.86|5
1586234400000|2020-04-07 04:40:00|39.02|38.86|39.02|38.86|39.11|38.95|39.02|38.86|10
1586234700000|2020-04-07 04:45:00|39.01|38.85|38.97|38.81|39.11|38.95|38.95|38.79|11
1586235000000|2020-04-07 04:50:00|38.99|38.83|38.88|38.72|39.04|38.88|38.87|38.71|22
1586235300000|2020-04-07 04:55:00|38.9|38.74|38.72|38.56|38.93|38.77|38.72|38.56|19
1586235600000|2020-04-07 05:00:00|38.74|38.58|38.84|38.68|38.86|38.7|38.67|38.51|29
1586235900000|2020-04-07 05:05:00|38.85|38.69|38.72|38.56|38.85|38.69|38.65|38.49|31
1586236200000|2020-04-07 05:10:00|38.73|38.57|38.71|38.55|38.83|38.67|38.65|38.49|21
1586236500000|2020-04-07 05:15:00|38.72|38.56|38.72|38.56|38.79|38.63|38.7|38.54|13
1586236800000|2020-04-07 05:20:00|38.7|38.54|38.7|38.54|38.72|38.56|38.67|38.51|0
1586237100000|2020-04-07 05:25:00|38.69|38.53|38.88|38.72|38.92|38.76|38.69|38.53|11
1586237400000|2020-04-07 05:30:00|38.89|38.73|38.96|38.8|38.99|38.83|38.89|38.73|39
1586237700000|2020-04-07 05:35:00|38.94|38.78|38.51|38.35|38.94|38.78|38.34|38.18|64
1586238000000|2020-04-07 05:40:00|38.5|38.34|38.31|38.15|38.51|38.35|38.3|38.14|28
1586238300000|2020-04-07 05:45:00|38.3|38.14|38.41|38.25|38.46|38.3|38.29|38.13|43
1586238600000|2020-04-07 05:50:00|38.38|38.22|38.47|38.31|38.52|38.36|38.31|38.15|27
1586238900000|2020-04-07 05:55:00|38.43|38.27|38.44|38.28|38.52|38.36|38.37|38.21|11
1586239200000|2020-04-07 06:00:00|38.43|38.27|38.59|38.43|38.61|38.45|38.4|38.24|23
1586239500000|2020-04-07 06:05:00|38.62|38.46|38.45|38.29|38.67|38.51|38.4|38.24|35
1586239800000|2020-04-07 06:10:00|38.4|38.24|38.17|38.01|38.44|38.28|38.17|38.01|41
1586240100000|2020-04-07 06:15:00|38.15|37.99|38.14|37.98|38.26|38.1|38.1|37.94|26
1586240400000|2020-04-07 06:20:00|38.19|38.03|38.17|38.01|38.29|38.13|38.1|37.94|20
1586240700000|2020-04-07 06:25:00|38.22|38.06|38.28|38.12|38.39|38.17|38.2|38.04|16
1586241000000|2020-04-07 06:30:00|38.3|38.05|38.37|38.21|38.42|38.26|38.2|38.04|15
1586241300000|2020-04-07 06:35:00|38.4|38.15|38.25|38.09|38.43|38.24|38.25|38.09|4
1586241600000|2020-04-07 06:40:00|38.27|38.02|38.23|38.07|38.27|38.1|38.16|38|2
1586241900000|2020-04-07 06:45:00|38.21|38.05|38.14|37.98|38.33|38.15|38.12|37.96|7
1586242200000|2020-04-07 06:50:00|38.13|37.97|38.11|37.95|38.25|38.03|38.11|37.95|10
1586242500000|2020-04-07 06:55:00|38.09|37.93|37.86|37.7|38.12|37.96|37.8|37.64|49
1586242800000|2020-04-07 07:00:00|37.87|37.71|37.82|37.66|37.92|37.76|37.69|37.53|51
1586243100000|2020-04-07 07:05:00|37.77|37.61|37.95|37.79|37.98|37.82|37.76|37.6|47
1586243400000|2020-04-07 07:10:00|37.97|37.81|37.87|37.71|37.97|37.81|37.82|37.61|15
1586243700000|2020-04-07 07:15:00|37.82|37.66|38.15|37.99|38.17|38.01|37.82|37.66|95
1586244000000|2020-04-07 07:20:00|38.18|38.02|38.31|38.15|38.33|38.17|38.11|37.9|48
1586244300000|2020-04-07 07:25:00|38.3|38.14|38.4|38.15|38.43|38.27|38.28|38.12|40
1586244600000|2020-04-07 07:30:00|38.36|38.2|38.38|38.22|38.54|38.38|38.36|38.2|50
1586244900000|2020-04-07 07:35:00|38.37|38.21|38.19|38.03|38.37|38.21|38.13|37.97|38
1586245200000|2020-04-07 07:40:00|38.18|38.02|38.01|37.85|38.19|38.03|37.92|37.76|57
1586245500000|2020-04-07 07:45:00|37.99|37.83|37.76|37.6|38.07|37.88|37.76|37.6|37
1586245800000|2020-04-07 07:50:00|37.77|37.61|37.86|37.7|37.96|37.8|37.76|37.6|20
1586246100000|2020-04-07 07:55:00|37.91|37.75|38.02|37.86|38.1|37.94|37.91|37.75|34
1586246400000|2020-04-07 08:00:00|38.03|37.87|37.97|37.81|38.11|37.94|37.92|37.76|26
1586246700000|2020-04-07 08:05:00|37.95|37.79|37.9|37.74|37.97|37.81|37.84|37.66|19
1586247000000|2020-04-07 08:10:00|37.89|37.73|38.09|37.93|38.11|37.95|37.86|37.7|17
1586247300000|2020-04-07 08:15:00|38.08|37.92|38.01|37.85|38.11|37.95|37.96|37.8|2
1586247600000|2020-04-07 08:20:00|38.03|37.87|37.92|37.76|38.03|37.87|37.86|37.7|29
1586247900000|2020-04-07 08:25:00|37.94|37.78|37.85|37.69|38|37.84|37.84|37.68|16
1586248200000|2020-04-07 08:30:00|37.88|37.72|37.97|37.81|38.07|37.91|37.88|37.72|27
1586248500000|2020-04-07 08:35:00|37.99|37.83|37.97|37.81|38.02|37.86|37.92|37.76|19
1586248800000|2020-04-07 08:40:00|37.98|37.82|37.68|37.52|38.03|37.87|37.64|37.48|39
1586249100000|2020-04-07 08:45:00|37.7|37.54|37.65|37.49|37.73|37.57|37.65|37.49|83
1586249400000|2020-04-07 08:50:00|37.67|37.51|37.67|37.51|37.75|37.59|37.67|37.51|110
1586249700000|2020-04-07 08:55:00|37.68|37.52|37.61|37.45|37.7|37.54|37.58|37.42|144
1586250000000|2020-04-07 09:00:00|37.63|37.47|37.54|37.38|37.63|37.47|37.51|37.35|103
1586250300000|2020-04-07 09:05:00|37.53|37.37|37.55|37.39|37.55|37.39|37.49|37.33|74
1586250600000|2020-04-07 09:10:00|37.51|37.35|37.68|37.52|37.75|37.59|37.49|37.33|91
1586250900000|2020-04-07 09:15:00|37.65|37.49|37.61|37.45|37.76|37.6|37.61|37.45|11
1586251200000|2020-04-07 09:20:00|37.63|37.47|37.6|37.44|37.64|37.48|37.45|37.29|22
1586251500000|2020-04-07 09:25:00|37.61|37.45|37.7|37.54|37.7|37.54|37.55|37.39|28
1586251800000|2020-04-07 09:30:00|37.72|37.56|37.73|37.57|37.78|37.62|37.61|37.45|74
1586252100000|2020-04-07 09:35:00|37.72|37.56|37.77|37.61|37.84|37.68|37.68|37.52|48
1586252400000|2020-04-07 09:40:00|37.79|37.63|37.83|37.67|37.84|37.68|37.76|37.6|48
1586252700000|2020-04-07 09:45:00|37.81|37.65|37.85|37.69|37.88|37.72|37.77|37.61|20
1586253000000|2020-04-07 09:50:00|37.86|37.7|37.89|37.73|37.94|37.78|37.82|37.66|17
1586253300000|2020-04-07 09:55:00|37.91|37.75|37.89|37.73|37.97|37.81|37.89|37.73|8
1586253600000|2020-04-07 10:00:00|37.88|37.72|37.71|37.55|37.92|37.76|37.55|37.39|57
1586253900000|2020-04-07 10:05:00|37.7|37.54|37.65|37.49|37.74|37.58|37.62|37.46|17
1586254200000|2020-04-07 10:10:00|37.62|37.46|37.49|37.33|37.71|37.55|37.49|37.33|26
1586254500000|2020-04-07 10:15:00|37.48|37.32|37.4|37.24|37.49|37.33|37.39|37.23|62
1586254800000|2020-04-07 10:20:00|37.38|37.22|37.44|37.28|37.54|37.38|37.38|37.22|74
1586255100000|2020-04-07 10:25:00|37.47|37.31|37.63|37.47|37.63|37.47|37.42|37.26|35
1586255400000|2020-04-07 10:30:00|37.62|37.46|37.64|37.48|37.7|37.54|37.58|37.42|30
1586255700000|2020-04-07 10:35:00|37.63|37.47|37.63|37.47|37.76|37.6|37.59|37.43|45
1586256000000|2020-04-07 10:40:00|37.65|37.49|37.65|37.49|37.73|37.57|37.56|37.4|17
1586256300000|2020-04-07 10:45:00|37.66|37.5|37.71|37.55|37.72|37.56|37.65|37.49|3
1586256600000|2020-04-07 10:50:00|37.7|37.54|37.67|37.51|37.72|37.56|37.62|37.46|13
1586256900000|2020-04-07 10:55:00|37.66|37.5|37.61|37.45|37.66|37.5|37.59|37.43|8
1586257200000|2020-04-07 11:00:00|37.63|37.47|37.72|37.56|37.79|37.63|37.59|37.43|31
1586257500000|2020-04-07 11:05:00|37.73|37.57|37.76|37.6|37.81|37.65|37.7|37.54|5
1586257800000|2020-04-07 11:10:00|37.78|37.62|37.73|37.57|37.81|37.65|37.73|37.57|12
1586258100000|2020-04-07 11:15:00|37.74|37.58|37.79|37.63|37.9|37.74|37.72|37.56|35
1586258400000|2020-04-07 11:20:00|37.84|37.68|37.87|37.71|37.9|37.74|37.82|37.66|14
1586258700000|2020-04-07 11:25:00|37.89|37.73|37.86|37.7|37.91|37.75|37.74|37.58|16
1586259000000|2020-04-07 11:30:00|37.87|37.71|37.97|37.81|38|37.84|37.87|37.71|50
1586259300000|2020-04-07 11:35:00|37.94|37.78|37.98|37.82|38|37.84|37.89|37.73|28
1586259600000|2020-04-07 11:40:00|38|37.84|38.19|38.03|38.19|38.03|38|37.84|58
1586259900000|2020-04-07 11:45:00|38.18|38.02|38.02|37.86|38.2|38.04|38.02|37.86|37
1586260200000|2020-04-07 11:50:00|38.03|37.87|38.15|37.99|38.17|38.01|38.02|37.86|17
1586260500000|2020-04-07 11:55:00|38.13|37.97|38.19|38.03|38.21|38.05|38.13|37.97|11
1586260800000|2020-04-07 12:00:00|38.24|38.08|38.11|37.95|38.25|38.09|38.04|37.88|68
1586261100000|2020-04-07 12:05:00|38.09|37.93|38.08|37.92|38.15|37.99|38.04|37.88|35
1586261400000|2020-04-07 12:10:00|38.06|37.9|38|37.84|38.12|37.96|37.96|37.8|78
1586261700000|2020-04-07 12:15:00|38.01|37.85|38|37.84|38.04|37.88|37.95|37.79|57
1586262000000|2020-04-07 12:20:00|37.95|37.79|38|37.84|38.1|37.94|37.95|37.79|54
1586262300000|2020-04-07 12:25:00|37.99|37.83|38.14|37.98|38.14|37.98|37.96|37.8|33
1586262600000|2020-04-07 12:30:00|38.15|37.99|37.99|37.83|38.15|37.99|37.99|37.83|45
1586262900000|2020-04-07 12:35:00|37.98|37.82|37.93|37.77|38.02|37.86|37.88|37.72|33
1586263200000|2020-04-07 12:40:00|37.92|37.76|37.92|37.76|37.95|37.79|37.88|37.72|20
1586263500000|2020-04-07 12:45:00|37.93|37.77|37.93|37.77|37.98|37.82|37.92|37.76|38
1586263800000|2020-04-07 12:50:00|37.91|37.75|38.01|37.85|38.05|37.89|37.84|37.68|48
1586264100000|2020-04-07 12:55:00|38.02|37.86|37.85|37.69|38.06|37.9|37.84|37.68|62
1586264400000|2020-04-07 13:00:00|37.84|37.68|37.94|37.78|38|37.84|37.84|37.68|24
1586264700000|2020-04-07 13:05:00|37.93|37.77|37.94|37.78|37.99|37.83|37.89|37.73|15
1586265000000|2020-04-07 13:10:00|37.93|37.77|37.94|37.78|37.99|37.83|37.89|37.73|4
1586265300000|2020-04-07 13:15:00|37.93|37.77|37.84|37.68|37.94|37.78|37.79|37.63|23
1586265600000|2020-04-07 13:20:00|37.83|37.67|37.78|37.62|37.84|37.68|37.78|37.62|30
1586265900000|2020-04-07 13:25:00|37.76|37.6|37.77|37.61|37.79|37.63|37.71|37.55|80
1586266200000|2020-04-07 13:30:00|37.78|37.62|37.97|37.81|38.38|38.22|37.71|37.55|843
1586266500000|2020-04-07 13:35:00|37.93|37.77|37.97|37.81|38.11|37.95|37.78|37.62|654
1586266800000|2020-04-07 13:40:00|37.99|37.83|38|37.84|38.04|37.88|37.79|37.63|458
1586267100000|2020-04-07 13:45:00|37.99|37.83|37.99|37.83|38.16|38|37.95|37.79|289
1586267400000|2020-04-07 13:50:00|37.97|37.81|37.72|37.56|38.02|37.86|37.61|37.45|453
1586267700000|2020-04-07 13:55:00|37.71|37.55|38.06|37.9|38.09|37.93|37.71|37.55|484
1586268000000|2020-04-07 14:00:00|38.07|37.91|38.14|37.98|38.23|38.07|38|37.84|286
1586268300000|2020-04-07 14:05:00|38.12|37.96|38.45|38.29|38.45|38.29|37.96|37.8|269
1586268600000|2020-04-07 14:10:00|38.42|38.26|38.52|38.36|38.67|38.51|38.29|38.13|567
1586268900000|2020-04-07 14:15:00|38.56|38.4|38.71|38.55|39.02|38.86|38.54|38.38|671
1586269200000|2020-04-07 14:20:00|38.73|38.57|38.99|38.83|38.99|38.83|38.72|38.56|447
1586269500000|2020-04-07 14:25:00|39|38.84|39.13|38.97|39.14|38.98|38.81|38.65|350
1586269800000|2020-04-07 14:30:00|39.14|38.98|38.86|38.7|39.14|38.98|38.84|38.68|415
1586270100000|2020-04-07 14:35:00|38.87|38.71|38.89|38.73|38.98|38.82|38.8|38.64|205
1586270400000|2020-04-07 14:40:00|38.91|38.75|39.34|39.18|39.36|39.2|38.87|38.71|255
1586270700000|2020-04-07 14:45:00|39.33|39.17|39.76|39.6|39.81|39.65|39.28|39.12|401
1586271000000|2020-04-07 14:50:00|39.75|39.59|39.93|39.77|39.98|39.82|39.59|39.43|392
1586271300000|2020-04-07 14:55:00|39.9|39.74|39.65|39.49|39.96|39.8|39.5|39.34|513
1586271600000|2020-04-07 15:00:00|39.7|39.54|39.78|39.62|39.99|39.83|39.62|39.46|407
1586271900000|2020-04-07 15:05:00|39.83|39.67|39.65|39.49|39.84|39.68|39.55|39.39|266
1586272200000|2020-04-07 15:10:00|39.66|39.5|39.76|39.6|39.95|39.79|39.6|39.44|444
1586272500000|2020-04-07 15:15:00|39.74|39.58|39.65|39.49|39.74|39.58|39.47|39.31|186
1586272800000|2020-04-07 15:20:00|39.66|39.5|39.58|39.42|39.77|39.61|39.51|39.35|253
1586273100000|2020-04-07 15:25:00|39.56|39.4|39.49|39.33|39.78|39.62|39.48|39.32|167
1586273400000|2020-04-07 15:30:00|39.53|39.37|39.23|39.07|39.54|39.38|39.18|39.02|379
1586273700000|2020-04-07 15:35:00|39.2|39.04|39.03|38.87|39.23|39.07|39.03|38.87|151
1586274000000|2020-04-07 15:40:00|39.04|38.88|39.19|39.03|39.2|39.04|39.03|38.87|214
1586274300000|2020-04-07 15:45:00|39.15|38.99|38.78|38.62|39.25|39.09|38.73|38.57|372
1586274600000|2020-04-07 15:50:00|38.76|38.6|38.83|38.67|38.92|38.76|38.73|38.57|313
1586274900000|2020-04-07 15:55:00|38.81|38.65|38.83|38.67|38.94|38.78|38.75|38.59|255
1586275200000|2020-04-07 16:00:00|38.81|38.65|38.53|38.37|38.83|38.67|38.48|38.32|254
1586275500000|2020-04-07 16:05:00|38.48|38.32|38.28|38.12|38.48|38.32|38.28|38.12|322
1586275800000|2020-04-07 16:10:00|38.3|38.14|38.33|38.17|38.48|38.32|38.28|38.12|337
1586276100000|2020-04-07 16:15:00|38.29|38.13|38.43|38.27|38.44|38.28|38.23|38.07|162
1586276400000|2020-04-07 16:20:00|38.41|38.25|38.6|38.44|38.62|38.46|38.34|38.18|112
1586276700000|2020-04-07 16:25:00|38.59|38.43|38.43|38.27|38.7|38.54|38.38|38.22|226
1586277000000|2020-04-07 16:30:00|38.41|38.25|38.48|38.32|38.53|38.37|38.38|38.22|202
1586277300000|2020-04-07 16:35:00|38.46|38.3|38.52|38.36|38.58|38.42|38.42|38.26|290
1586277600000|2020-04-07 16:40:00|38.51|38.35|38.42|38.26|38.59|38.43|38.42|38.26|178
1586277900000|2020-04-07 16:45:00|38.44|38.28|38.37|38.21|38.47|38.31|38.32|38.16|313
1586278200000|2020-04-07 16:50:00|38.36|38.2|38.42|38.26|38.47|38.31|38.32|38.16|206
1586278500000|2020-04-07 16:55:00|38.43|38.27|38.55|38.39|38.62|38.46|38.42|38.26|189
1586278800000|2020-04-07 17:00:00|38.53|38.37|38.47|38.31|38.58|38.42|38.42|38.26|139
1586279100000|2020-04-07 17:05:00|38.46|38.3|38.47|38.31|38.57|38.41|38.41|38.25|119
1586279400000|2020-04-07 17:10:00|38.46|38.3|38.61|38.45|38.62|38.46|38.44|38.28|182
1586279700000|2020-04-07 17:15:00|38.59|38.43|38.88|38.72|38.9|38.74|38.59|38.43|132
1586280000000|2020-04-07 17:20:00|38.87|38.71|38.81|38.65|39.13|38.97|38.76|38.6|302
1586280300000|2020-04-07 17:25:00|38.8|38.64|38.74|38.58|38.85|38.69|38.7|38.54|173
1586280600000|2020-04-07 17:30:00|38.71|38.55|38.84|38.68|38.91|38.75|38.69|38.53|95
1586280900000|2020-04-07 17:35:00|38.8|38.64|38.95|38.79|38.97|38.81|38.79|38.63|217
1586281200000|2020-04-07 17:40:00|38.96|38.8|38.86|38.7|39.01|38.85|38.83|38.67|108
1586281500000|2020-04-07 17:45:00|38.88|38.72|38.77|38.61|38.88|38.72|38.72|38.56|133
1586281800000|2020-04-07 17:50:00|38.78|38.62|38.83|38.67|38.89|38.73|38.77|38.61|170
1586282100000|2020-04-07 17:55:00|38.84|38.68|38.92|38.76|38.93|38.77|38.81|38.65|161
1586282400000|2020-04-07 18:00:00|38.93|38.77|38.98|38.82|38.98|38.82|38.88|38.72|149
1586282700000|2020-04-07 18:05:00|39|38.84|39.15|38.99|39.25|39.09|39|38.84|185
1586283000000|2020-04-07 18:10:00|39.17|39.01|39.02|38.86|39.19|39.03|38.96|38.8|281
1586283300000|2020-04-07 18:15:00|39.03|38.87|39.37|39.21|39.4|39.24|39.02|38.86|228
1586283600000|2020-04-07 18:20:00|39.35|39.19|39.12|38.96|39.4|39.24|38.98|38.82|246
1586283900000|2020-04-07 18:25:00|39.14|38.98|39.13|38.97|39.14|38.98|38.92|38.76|611
1586284200000|2020-04-07 18:30:00|39.14|38.98|39.29|39.13|39.29|39.13|39.07|38.91|256
1586284500000|2020-04-07 18:35:00|39.3|39.14|39.46|39.3|39.46|39.3|39.25|39.09|229
1586284800000|2020-04-07 18:40:00|39.47|39.31|39.51|39.35|39.62|39.46|39.35|39.19|350
1586285100000|2020-04-07 18:45:00|39.53|39.37|39.61|39.45|39.61|39.45|39.41|39.25|309
1586285400000|2020-04-07 18:50:00|39.57|39.41|40.03|39.87|40.07|39.91|39.57|39.41|305
1586285700000|2020-04-07 18:55:00|40.02|39.86|39.77|39.61|40.19|40.03|39.76|39.6|442
1586286000000|2020-04-07 19:00:00|39.76|39.6|39.54|39.38|39.83|39.67|39.51|39.35|534
1586286300000|2020-04-07 19:05:00|39.56|39.4|39.3|39.14|39.6|39.44|39.25|39.09|378
1586286600000|2020-04-07 19:10:00|39.25|39.09|39.2|39.04|39.3|39.14|39.14|38.98|397
1586286900000|2020-04-07 19:15:00|39.18|39.02|39.65|39.49|39.67|39.51|39.13|38.97|281
1586287200000|2020-04-07 19:20:00|39.63|39.47|40.04|39.88|40.05|39.89|39.58|39.42|464
1586287500000|2020-04-07 19:25:00|40.03|39.87|39.92|39.76|40.03|39.87|39.55|39.39|293
1586287800000|2020-04-07 19:30:00|39.91|39.75|39.78|39.62|40.16|40|39.71|39.55|462
1586288100000|2020-04-07 19:35:00|39.77|39.61|39.4|39.24|39.9|39.74|39.38|39.22|526
1586288400000|2020-04-07 19:40:00|39.39|39.23|39.48|39.32|39.54|39.38|39.1|38.94|567
1586288700000|2020-04-07 19:45:00|39.47|39.31|39.18|39.02|39.48|39.32|39.18|39.02|329
1586289000000|2020-04-07 19:50:00|39.13|38.97|39.72|39.56|40.09|39.93|39.08|38.92|1043
1586289300000|2020-04-07 19:55:00|39.71|39.55|39.96|39.8|40.02|39.86|39.71|39.55|555
1586289600000|2020-04-07 20:00:00|39.98|39.82|40.29|40.13|40.55|40.39|39.88|39.72|742
1586289900000|2020-04-07 20:05:00|40.28|40.12|40.23|40.07|40.45|40.29|40.17|40.01|705
1586290200000|2020-04-07 20:10:00|40.18|40.02|40.74|40.58|40.91|40.75|40.17|40.01|1393
1586291400000|2020-04-07 20:30:00|40.65|40.49|40.67|40.51|40.76|40.6|40.58|40.42|472
1586291700000|2020-04-07 20:35:00|40.7|40.54|40.65|40.49|40.75|40.59|40.63|40.47|31
1586292000000|2020-04-07 20:40:00|40.63|40.47|40.66|40.5|40.7|40.54|40.61|40.45|33
1586292300000|2020-04-07 20:45:00|40.61|40.45|40.61|40.45|40.68|40.52|40.61|40.45|32
1586292600000|2020-04-07 20:50:00|40.55|40.39|40.67|40.51|40.69|40.53|40.55|40.39|26
1586292900000|2020-04-07 20:55:00|40.62|40.46|40.69|40.53|40.72|40.56|40.62|40.46|21
1586296800000|2020-04-07 22:00:00|40.44|40.14|40.53|40.28|40.83|40.57|40.33|40.14|38
1586297100000|2020-04-07 22:05:00|40.55|40.3|40.56|40.4|40.61|40.45|40.43|40.26|10
1586297400000|2020-04-07 22:10:00|40.6|40.35|40.61|40.45|40.75|40.55|40.48|40.32|22
1586297700000|2020-04-07 22:15:00|40.63|40.38|40.49|40.33|40.63|40.42|40.47|40.24|6
1586298000000|2020-04-07 22:20:00|40.47|40.31|40.51|40.35|40.53|40.37|40.47|40.26|11
1586298300000|2020-04-07 22:25:00|40.49|40.33|40.56|40.4|40.58|40.42|40.49|40.33|16
1586298600000|2020-04-07 22:30:00|40.55|40.39|40.53|40.37|40.64|40.48|40.5|40.3|18
1586298900000|2020-04-07 22:35:00|40.55|40.39|40.38|40.22|40.55|40.39|40.35|40.15|18
1586299200000|2020-04-07 22:40:00|40.42|40.17|40.32|40.16|40.46|40.27|40.3|40.12|25
1586299500000|2020-04-07 22:45:00|40.3|40.14|40.26|40.1|40.36|40.2|40.25|40.09|20
1586299800000|2020-04-07 22:50:00|40.33|40.08|40.41|40.25|40.46|40.3|40.3|40.08|11
1586300100000|2020-04-07 22:55:00|40.43|40.27|40.42|40.26|40.47|40.31|40.39|40.23|24
1586300400000|2020-04-07 23:00:00|40.4|40.24|40.31|40.15|40.43|40.27|40.31|40.15|13
1586300700000|2020-04-07 23:05:00|40.33|40.17|40.41|40.16|40.43|40.23|40.33|40.12|8
1586301000000|2020-04-07 23:10:00|40.36|40.2|40.33|40.17|40.38|40.22|40.3|40.14|2
1586301300000|2020-04-07 23:15:00|40.31|40.15|40.21|40.05|40.33|40.17|40.19|40.03|27
1586301600000|2020-04-07 23:20:00|40.22|40.06|40.21|40.05|40.22|40.06|40.2|40.04|6
1586301900000|2020-04-07 23:25:00|40.2|40.04|40.21|40.05|40.26|40.05|40.18|39.98|3
1586302200000|2020-04-07 23:30:00|40.17|40.01|40.11|39.95|40.21|40.05|40.1|39.94|12
1586302500000|2020-04-07 23:35:00|40.1|39.94|39.98|39.82|40.11|39.95|39.87|39.71|39
1586302800000|2020-04-07 23:40:00|40|39.84|39.88|39.72|40.05|39.89|39.86|39.7|21
1586303100000|2020-04-07 23:45:00|39.89|39.73|39.75|39.59|39.93|39.76|39.75|39.59|12
1586303400000|2020-04-07 23:50:00|39.76|39.6|40|39.84|40.03|39.84|39.75|39.59|17
1586303700000|2020-04-07 23:55:00|40.04|39.79|39.97|39.81|40.04|39.86|39.91|39.75|8
1586304000000|2020-04-08 00:00:00|39.99|39.83|40.2|40.04|40.32|40.11|39.91|39.75|10
1586304300000|2020-04-08 00:05:00|40.18|40.02|40.37|40.21|40.42|40.26|40.05|39.88|31
1586304600000|2020-04-08 00:10:00|40.38|40.22|40.36|40.2|40.53|40.32|40.36|40.2|18
1586304900000|2020-04-08 00:15:00|40.34|40.18|40.42|40.26|40.42|40.26|40.26|40.1|12
1586305200000|2020-04-08 00:20:00|40.41|40.25|40.43|40.27|40.5|40.34|40.34|40.18|19
1586305500000|2020-04-08 00:25:00|40.45|40.29|40.63|40.47|40.69|40.53|40.43|40.27|29
1586305800000|2020-04-08 00:30:00|40.61|40.45|40.94|40.78|40.95|40.79|40.6|40.44|34
1586306100000|2020-04-08 00:35:00|40.95|40.79|40.85|40.69|40.97|40.81|40.82|40.65|12
1586306400000|2020-04-08 00:40:00|40.94|40.74|40.85|40.69|41.04|40.87|40.83|40.67|21
1586306700000|2020-04-08 00:45:00|40.84|40.68|40.75|40.59|40.84|40.68|40.62|40.46|27
1586307000000|2020-04-08 00:50:00|40.76|40.6|40.65|40.49|40.87|40.71|40.63|40.47|36
1586307300000|2020-04-08 00:55:00|40.66|40.5|41.01|40.85|41.01|40.85|40.54|40.38|78
1586307600000|2020-04-08 01:00:00|41.04|40.88|40.85|40.69|41.24|41.08|40.84|40.68|72
1586307900000|2020-04-08 01:05:00|40.87|40.71|40.89|40.73|41.02|40.86|40.79|40.63|34
1586308200000|2020-04-08 01:10:00|40.93|40.68|40.95|40.79|41|40.84|40.82|40.66|7
1586308500000|2020-04-08 01:15:00|40.97|40.81|40.59|40.43|41|40.81|40.54|40.38|25
1586308800000|2020-04-08 01:20:00|40.6|40.44|40.47|40.31|40.66|40.46|40.41|40.25|19
1586309100000|2020-04-08 01:25:00|40.45|40.29|40.37|40.21|40.49|40.31|40.27|40.11|43
1586309400000|2020-04-08 01:30:00|40.39|40.23|40.57|40.41|40.62|40.44|40.32|40.16|18
1586309700000|2020-04-08 01:35:00|40.53|40.37|40.63|40.47|40.66|40.5|40.48|40.32|8
1586310000000|2020-04-08 01:40:00|40.65|40.49|40.41|40.25|40.65|40.49|40.41|40.25|11
1586310300000|2020-04-08 01:45:00|40.39|40.23|40.7|40.54|40.71|40.55|40.38|40.22|29
1586310600000|2020-04-08 01:50:00|40.68|40.52|40.63|40.47|40.71|40.54|40.59|40.43|5
1586310900000|2020-04-08 01:55:00|40.66|40.5|40.82|40.66|40.84|40.68|40.66|40.5|8
1586311200000|2020-04-08 02:00:00|40.84|40.68|40.68|40.52|40.84|40.68|40.65|40.49|15
1586311500000|2020-04-08 02:05:00|40.65|40.49|40.69|40.53|40.72|40.56|40.58|40.42|2
1586311800000|2020-04-08 02:10:00|40.68|40.52|40.49|40.33|40.68|40.52|40.46|40.3|12
1586312100000|2020-04-08 02:15:00|40.48|40.32|40.46|40.3|40.55|40.36|40.45|40.29|28
1586312400000|2020-04-08 02:20:00|40.47|40.31|40.35|40.19|40.48|40.32|40.33|40.17|11
1586312700000|2020-04-08 02:25:00|40.38|40.22|40.39|40.23|40.48|40.32|40.34|40.18|5
1586313000000|2020-04-08 02:30:00|40.4|40.24|40.41|40.25|40.56|40.4|40.4|40.24|10
1586313300000|2020-04-08 02:35:00|40.45|40.29|40.5|40.34|40.55|40.39|40.37|40.21|5
1586313600000|2020-04-08 02:40:00|40.48|40.32|40.49|40.33|40.52|40.36|40.47|40.31|6
1586313900000|2020-04-08 02:45:00|40.46|40.3|40.49|40.24|40.55|40.38|40.42|40.21|2
1586314200000|2020-04-08 02:50:00|40.47|40.31|40.5|40.34|40.6|40.44|40.45|40.29|16
1586314500000|2020-04-08 02:55:00|40.55|40.39|40.6|40.44|40.62|40.46|40.49|40.33|35
1586314800000|2020-04-08 03:00:00|40.58|40.42|40.68|40.52|40.73|40.57|40.58|40.42|2
1586315100000|2020-04-08 03:05:00|40.66|40.5|40.6|40.44|40.74|40.58|40.55|40.39|4
1586315400000|2020-04-08 03:10:00|40.58|40.42|40.66|40.5|40.66|40.5|40.5|40.34|6
1586315700000|2020-04-08 03:15:00|40.64|40.48|40.54|40.38|40.66|40.48|40.54|40.36|0
1586316000000|2020-04-08 03:20:00|40.56|40.31|40.56|40.31|40.7|40.5|40.49|40.24|2
1586316300000|2020-04-08 03:25:00|40.54|40.29|40.6|40.35|40.6|40.4|40.41|40.24|7
1586316600000|2020-04-08 03:30:00|40.55|40.3|40.61|40.45|40.65|40.45|40.45|40.29|4
1586316900000|2020-04-08 03:35:00|40.56|40.4|40.39|40.23|40.58|40.4|40.37|40.16|8
1586317200000|2020-04-08 03:40:00|40.44|40.19|40.39|40.23|40.48|40.23|40.36|40.16|0
1586317500000|2020-04-08 03:45:00|40.36|40.2|40.42|40.26|40.43|40.26|40.31|40.15|1
1586317800000|2020-04-08 03:50:00|40.44|40.28|40.45|40.29|40.49|40.31|40.35|40.19|0
1586318100000|2020-04-08 03:55:00|40.48|40.32|40.31|40.15|40.5|40.34|40.26|40.1|4
1586318400000|2020-04-08 04:00:00|40.33|40.17|40.39|40.23|40.41|40.25|40.33|40.13|0
1586318700000|2020-04-08 04:05:00|40.48|40.21|40.39|40.14|40.48|40.25|40.33|40.12|3
1586319000000|2020-04-08 04:10:00|40.37|40.12|40.15|39.99|40.39|40.21|40.12|39.96|18
1586319300000|2020-04-08 04:15:00|40.18|40.02|39.95|39.79|40.23|40.07|39.91|39.75|26
1586319600000|2020-04-08 04:20:00|39.93|39.77|40.03|39.78|40.08|39.92|39.93|39.77|16
1586319900000|2020-04-08 04:25:00|39.99|39.83|40.06|39.9|40.06|39.9|39.96|39.8|1
1586320200000|2020-04-08 04:30:00|40.05|39.89|39.98|39.82|40.09|39.93|39.95|39.79|13
1586320500000|2020-04-08 04:35:00|39.99|39.83|39.96|39.8|39.99|39.83|39.91|39.75|2
1586320800000|2020-04-08 04:40:00|39.95|39.79|39.8|39.64|39.95|39.79|39.8|39.64|28
1586321100000|2020-04-08 04:45:00|39.81|39.65|39.8|39.64|39.85|39.69|39.75|39.59|30
1586321400000|2020-04-08 04:50:00|39.77|39.61|39.67|39.51|39.77|39.61|39.6|39.44|21
1586321700000|2020-04-08 04:55:00|39.65|39.49|39.62|39.46|39.7|39.54|39.6|39.44|17
1586322000000|2020-04-08 05:00:00|39.61|39.45|39.64|39.48|39.7|39.54|39.59|39.43|28
1586322300000|2020-04-08 05:05:00|39.65|39.49|39.47|39.31|39.65|39.49|39.47|39.31|8
1586322600000|2020-04-08 05:10:00|39.48|39.32|39.3|39.14|39.48|39.32|39.3|39.14|42
1586322900000|2020-04-08 05:15:00|39.32|39.16|39.4|39.24|39.42|39.26|39.22|39.06|18
1586323200000|2020-04-08 05:20:00|39.39|39.23|39.58|39.42|39.58|39.42|39.36|39.2|18
1586323500000|2020-04-08 05:25:00|39.61|39.45|39.5|39.34|39.64|39.48|39.47|39.29|14
1586323800000|2020-04-08 05:30:00|39.52|39.36|39.54|39.38|39.64|39.47|39.49|39.29|8
1586324100000|2020-04-08 05:35:00|39.57|39.41|39.62|39.46|39.71|39.55|39.54|39.38|16
1586324400000|2020-04-08 05:40:00|39.63|39.47|39.41|39.25|39.68|39.52|39.41|39.25|8
1586324700000|2020-04-08 05:45:00|39.48|39.23|39.3|39.14|39.52|39.35|39.27|39.11|8
1586325000000|2020-04-08 05:50:00|39.32|39.16|39.3|39.14|39.32|39.16|39.1|38.94|12
1586325300000|2020-04-08 05:55:00|39.29|39.13|39.39|39.23|39.47|39.31|39.29|39.13|7
1586325600000|2020-04-08 06:00:00|39.38|39.22|40.03|39.87|40.11|39.95|39.38|39.22|59
1586325900000|2020-04-08 06:05:00|40.04|39.88|40.17|40.01|40.28|40.09|40.02|39.86|35
1586326200000|2020-04-08 06:10:00|40.14|39.98|40.24|40.08|40.29|40.13|40.12|39.96|18
1586326500000|2020-04-08 06:15:00|40.25|40.09|40.38|40.22|40.57|40.41|40.24|40.06|49
1586326800000|2020-04-08 06:20:00|40.4|40.24|40.5|40.34|40.56|40.38|40.35|40.19|23
1586327100000|2020-04-08 06:25:00|40.46|40.3|40.51|40.35|40.67|40.51|40.45|40.29|25
1586327400000|2020-04-08 06:30:00|40.53|40.37|40.33|40.17|40.58|40.38|40.26|40.1|11
1586327700000|2020-04-08 06:35:00|40.37|40.12|40.62|40.46|40.66|40.5|40.25|40.09|16
1586328000000|2020-04-08 06:40:00|40.6|40.44|40.46|40.21|40.61|40.44|40.44|40.16|1
1586328300000|2020-04-08 06:45:00|40.44|40.19|40.33|40.08|40.46|40.21|40.28|40.04|4
1586328600000|2020-04-08 06:50:00|40.31|40.06|40.34|40.18|40.48|40.29|40.3|40.06|13
1586328900000|2020-04-08 06:55:00|40.36|40.11|40.26|40.01|40.38|40.16|40.24|40.01|11
1586329200000|2020-04-08 07:00:00|40.24|39.99|39.9|39.74|40.24|40|39.85|39.68|43
1586329500000|2020-04-08 07:05:00|39.94|39.69|40.01|39.85|40.13|39.9|39.85|39.65|12
1586329800000|2020-04-08 07:10:00|40|39.84|40.04|39.79|40.2|39.97|39.9|39.74|16
1586330100000|2020-04-08 07:15:00|40|39.75|40.26|40.01|40.31|40.06|39.85|39.6|7
1586330400000|2020-04-08 07:20:00|40.22|40.06|40.26|40.01|40.32|40.11|40.11|39.91|20
1586330700000|2020-04-08 07:25:00|40.24|39.99|40.18|40.02|40.24|40.05|40.11|39.91|0
1586331000000|2020-04-08 07:30:00|40.2|40.04|40.35|40.19|40.48|40.27|40.2|40.03|7
1586331300000|2020-04-08 07:35:00|40.34|40.18|40.11|39.95|40.35|40.19|40.07|39.9|24
1586331600000|2020-04-08 07:40:00|40.07|39.91|40.11|39.86|40.17|40.01|39.9|39.74|21
1586331900000|2020-04-08 07:45:00|40.09|39.84|40.12|39.96|40.15|39.99|39.94|39.78|2
1586332200000|2020-04-08 07:50:00|40.16|39.91|39.96|39.71|40.16|39.91|39.94|39.7|2
1586332500000|2020-04-08 07:55:00|39.98|39.73|39.96|39.71|40.09|39.89|39.92|39.71|19
1586332800000|2020-04-08 08:00:00|39.98|39.73|40.09|39.93|40.24|39.99|39.91|39.71|12
1586333100000|2020-04-08 08:05:00|40.11|39.86|40.12|39.96|40.16|39.98|40.06|39.82|1
1586333400000|2020-04-08 08:10:00|40.14|39.98|40.16|40|40.27|40.06|40.14|39.98|2
1586333700000|2020-04-08 08:15:00|40.21|40.05|40.34|40.18|40.39|40.21|40.21|40.05|23
1586334000000|2020-04-08 08:20:00|40.36|40.2|40.38|40.22|40.5|40.27|40.36|40.2|7
1586334300000|2020-04-08 08:25:00|40.36|40.2|40.65|40.49|40.65|40.49|40.36|40.2|33
1586334600000|2020-04-08 08:30:00|40.66|40.5|40.71|40.55|40.84|40.68|40.66|40.5|31
1586334900000|2020-04-08 08:35:00|40.75|40.59|40.76|40.6|40.92|40.76|40.71|40.55|56
1586335200000|2020-04-08 08:40:00|40.78|40.62|40.64|40.48|40.86|40.68|40.63|40.47|31
1586335500000|2020-04-08 08:45:00|40.62|40.46|40.66|40.5|40.68|40.52|40.56|40.4|32
1586335800000|2020-04-08 08:50:00|40.64|40.48|40.53|40.37|40.71|40.55|40.5|40.34|23
1586336100000|2020-04-08 08:55:00|40.52|40.36|40.56|40.4|40.63|40.47|40.5|40.34|28
1586336400000|2020-04-08 09:00:00|40.54|40.38|40.58|40.42|40.74|40.58|40.53|40.37|37
1586336700000|2020-04-08 09:05:00|40.57|40.41|40.64|40.48|40.67|40.51|40.55|40.39|31
1586337000000|2020-04-08 09:10:00|40.63|40.47|40.76|40.6|40.78|40.62|40.62|40.46|23
1586337300000|2020-04-08 09:15:00|40.78|40.62|40.7|40.54|40.85|40.69|40.7|40.54|34
1586337600000|2020-04-08 09:20:00|40.67|40.51|40.82|40.66|40.84|40.68|40.65|40.49|16
1586337900000|2020-04-08 09:25:00|40.8|40.64|40.6|40.44|40.82|40.66|40.6|40.44|25
1586338200000|2020-04-08 09:30:00|40.57|40.41|40.72|40.56|40.72|40.56|40.52|40.36|31
1586338500000|2020-04-08 09:35:00|40.7|40.54|40.59|40.43|40.7|40.54|40.54|40.38|11
1586338800000|2020-04-08 09:40:00|40.57|40.41|40.59|40.43|40.68|40.51|40.54|40.38|13
1586339100000|2020-04-08 09:45:00|40.57|40.41|40.52|40.36|40.57|40.41|40.45|40.26|12
1586339400000|2020-04-08 09:50:00|40.57|40.41|40.84|40.68|40.86|40.7|40.57|40.41|16
1586339700000|2020-04-08 09:55:00|40.82|40.66|40.64|40.48|40.84|40.68|40.59|40.43|6
1586340000000|2020-04-08 10:00:00|40.6|40.44|40.58|40.42|40.64|40.48|40.44|40.26|18
1586340300000|2020-04-08 10:05:00|40.53|40.37|40.52|40.36|40.57|40.41|40.43|40.27|6
1586340600000|2020-04-08 10:10:00|40.49|40.33|40.63|40.47|40.68|40.52|40.47|40.31|8
1586340900000|2020-04-08 10:15:00|40.61|40.45|40.49|40.24|40.61|40.45|40.42|40.22|17
1586341200000|2020-04-08 10:20:00|40.51|40.26|40.4|40.24|40.55|40.34|40.29|40.13|7
1586341500000|2020-04-08 10:25:00|40.42|40.26|40.27|40.11|40.45|40.29|40.27|40.11|8
1586341800000|2020-04-08 10:30:00|40.29|40.13|40.19|40.03|40.3|40.14|40.05|39.89|59
1586342100000|2020-04-08 10:35:00|40.23|39.98|40.19|40.03|40.27|40.11|40.18|39.98|8
1586342400000|2020-04-08 10:40:00|40.21|40.05|40.24|40.08|40.35|40.19|40.21|40.05|5
1586342700000|2020-04-08 10:45:00|40.19|40.03|40.25|40.09|40.25|40.09|40.19|40.03|14
1586343000000|2020-04-08 10:50:00|40.27|40.11|40.18|40.02|40.3|40.14|40.16|40|1
1586343300000|2020-04-08 10:55:00|40.19|40.03|40.07|39.91|40.22|40.06|40.01|39.85|15
1586343600000|2020-04-08 11:00:00|40.09|39.93|40.22|39.97|40.23|40.07|40.07|39.91|4
1586343900000|2020-04-08 11:05:00|40.2|39.95|40.08|39.92|40.2|39.97|40.01|39.85|21
1586344200000|2020-04-08 11:10:00|40.1|39.94|39.87|39.71|40.1|39.94|39.84|39.68|56
1586344500000|2020-04-08 11:15:00|39.89|39.73|39.93|39.77|39.97|39.81|39.81|39.65|19
1586344800000|2020-04-08 11:20:00|39.95|39.79|39.92|39.76|39.97|39.81|39.87|39.71|29
1586345100000|2020-04-08 11:25:00|39.93|39.77|39.9|39.74|40.01|39.85|39.87|39.71|146
1586345400000|2020-04-08 11:30:00|39.92|39.76|39.98|39.82|40.01|39.85|39.91|39.75|95
1586345700000|2020-04-08 11:35:00|39.97|39.81|39.92|39.76|39.97|39.81|39.87|39.71|37
1586346000000|2020-04-08 11:40:00|39.94|39.78|40.02|39.86|40.05|39.89|39.92|39.76|36
1586346300000|2020-04-08 11:45:00|40.01|39.85|39.98|39.82|40.07|39.91|39.92|39.76|35
1586346600000|2020-04-08 11:50:00|39.96|39.8|39.9|39.74|39.96|39.8|39.84|39.68|43
1586346900000|2020-04-08 11:55:00|39.88|39.72|39.73|39.57|39.88|39.72|39.72|39.56|69
1586347200000|2020-04-08 12:00:00|39.75|39.59|39.63|39.47|39.86|39.7|39.63|39.47|47
1586347500000|2020-04-08 12:05:00|39.6|39.44|39.63|39.47|39.7|39.54|39.59|39.43|56
1586347800000|2020-04-08 12:10:00|39.65|39.49|39.61|39.45|39.72|39.56|39.57|39.41|47
1586348100000|2020-04-08 12:15:00|39.62|39.46|39.69|39.53|39.77|39.59|39.61|39.45|46
1586348400000|2020-04-08 12:20:00|39.67|39.51|39.81|39.65|39.81|39.65|39.59|39.43|23
1586348700000|2020-04-08 12:25:00|39.8|39.64|39.83|39.67|39.95|39.79|39.76|39.6|24
1586349000000|2020-04-08 12:30:00|39.81|39.65|39.78|39.62|39.83|39.67|39.7|39.54|17
1586349300000|2020-04-08 12:35:00|39.81|39.65|39.85|39.69|39.95|39.79|39.74|39.58|21
1586349600000|2020-04-08 12:40:00|39.87|39.71|39.58|39.42|40.03|39.87|39.58|39.42|63
1586349900000|2020-04-08 12:45:00|39.57|39.41|39.67|39.51|39.69|39.53|39.5|39.34|28
1586350200000|2020-04-08 12:50:00|39.66|39.5|39.96|39.8|40.02|39.86|39.66|39.5|45
1586350500000|2020-04-08 12:55:00|39.94|39.78|39.7|39.54|39.97|39.81|39.68|39.52|36
1586350800000|2020-04-08 13:00:00|39.71|39.55|39.6|39.44|39.71|39.55|39.59|39.43|23
1586351100000|2020-04-08 13:05:00|39.61|39.45|39.47|39.31|39.65|39.49|39.41|39.25|77
1586351400000|2020-04-08 13:10:00|39.46|39.3|39.5|39.34|39.61|39.45|39.45|39.29|29
1586351700000|2020-04-08 13:15:00|39.51|39.35|39.39|39.23|39.51|39.35|39.31|39.15|42
1586352000000|2020-04-08 13:20:00|39.38|39.22|39.33|39.17|39.45|39.29|39.28|39.12|57
1586352300000|2020-04-08 13:25:00|39.29|39.13|39.51|39.35|39.51|39.35|39.16|39|104
1586352600000|2020-04-08 13:30:00|39.53|39.37|39.3|39.14|39.54|39.38|39.11|38.95|542
1586352900000|2020-04-08 13:35:00|39.32|39.16|39.63|39.47|39.7|39.54|39.24|39.08|417
1586353200000|2020-04-08 13:40:00|39.61|39.45|39.76|39.6|39.8|39.64|39.38|39.22|464
1586353500000|2020-04-08 13:45:00|39.73|39.57|39.81|39.65|39.91|39.75|39.62|39.46|450
1586353800000|2020-04-08 13:50:00|39.79|39.63|39.82|39.66|39.86|39.7|39.71|39.55|299
1586354100000|2020-04-08 13:55:00|39.84|39.68|39.92|39.76|40.02|39.86|39.79|39.63|289
1586354400000|2020-04-08 14:00:00|39.91|39.75|39.95|39.79|39.97|39.81|39.76|39.6|151
1586354700000|2020-04-08 14:05:00|39.94|39.78|40.07|39.91|40.15|39.99|39.82|39.66|202
1586355000000|2020-04-08 14:10:00|40.02|39.86|39.91|39.75|40.06|39.9|39.86|39.7|166
1586355300000|2020-04-08 14:15:00|39.9|39.74|39.79|39.63|39.96|39.8|39.79|39.63|173
1586355600000|2020-04-08 14:20:00|39.83|39.67|39.96|39.8|39.96|39.8|39.79|39.63|129
1586355900000|2020-04-08 14:25:00|39.95|39.79|39.6|39.44|39.96|39.8|39.6|39.44|126
1586356200000|2020-04-08 14:30:00|39.58|39.42|39.4|39.24|39.64|39.48|39.39|39.23|213
1586356500000|2020-04-08 14:35:00|39.39|39.23|39.47|39.31|39.53|39.37|39.35|39.19|153
1586356800000|2020-04-08 14:40:00|39.44|39.28|39.48|39.32|39.63|39.47|39.32|39.16|282
1586357100000|2020-04-08 14:45:00|39.47|39.31|39.3|39.14|39.52|39.36|39.3|39.14|145
1586357400000|2020-04-08 14:50:00|39.28|39.12|39.3|39.14|39.33|39.17|39.15|38.99|170
1586357700000|2020-04-08 14:55:00|39.33|39.17|39.14|38.98|39.4|39.24|39.12|38.96|110
1586358000000|2020-04-08 15:00:00|39.19|39.03|39.24|39.08|39.29|39.13|39.14|38.98|155
1586358300000|2020-04-08 15:05:00|39.21|39.05|39.23|39.07|39.34|39.18|39.14|38.98|152
1586358600000|2020-04-08 15:10:00|39.21|39.05|39.2|39.04|39.21|39.05|39.06|38.9|260
1586358900000|2020-04-08 15:15:00|39.21|39.05|39.21|39.05|39.26|39.1|39.1|38.94|250
1586359200000|2020-04-08 15:20:00|39.2|39.04|39.11|38.95|39.2|39.04|39.07|38.91|333
1586359500000|2020-04-08 15:25:00|39.1|38.94|38.93|38.77|39.11|38.95|38.89|38.73|175
1586359800000|2020-04-08 15:30:00|38.91|38.75|38.91|38.75|39.01|38.85|38.85|38.69|124
1586360100000|2020-04-08 15:35:00|38.95|38.79|38.77|38.61|38.96|38.8|38.71|38.55|426
1586360400000|2020-04-08 15:40:00|38.78|38.62|38.93|38.77|38.93|38.77|38.73|38.57|251
1586360700000|2020-04-08 15:45:00|38.95|38.79|38.94|38.78|38.97|38.81|38.82|38.66|250
1586361000000|2020-04-08 15:50:00|38.95|38.79|38.78|38.62|39|38.84|38.78|38.62|253
1586361300000|2020-04-08 15:55:00|38.8|38.64|38.92|38.76|38.92|38.76|38.72|38.56|473
1586361600000|2020-04-08 16:00:00|38.88|38.72|38.76|38.6|39.02|38.86|38.76|38.6|167
1586361900000|2020-04-08 16:05:00|38.79|38.63|38.87|38.71|38.89|38.73|38.76|38.6|118
1586362200000|2020-04-08 16:10:00|38.92|38.76|38.82|38.66|38.97|38.81|38.82|38.66|122
1586362500000|2020-04-08 16:15:00|38.78|38.62|38.71|38.55|38.82|38.66|38.65|38.49|300
1586362800000|2020-04-08 16:20:00|38.72|38.56|38.77|38.61|38.8|38.64|38.71|38.55|123
1586363100000|2020-04-08 16:25:00|38.78|38.62|38.83|38.67|38.88|38.72|38.77|38.61|103
1586363400000|2020-04-08 16:30:00|38.78|38.62|38.68|38.52|38.79|38.63|38.68|38.52|80
1586363700000|2020-04-08 16:35:00|38.67|38.51|38.57|38.41|38.88|38.72|38.51|38.35|168
1586364000000|2020-04-08 16:40:00|38.58|38.42|38.63|38.47|38.69|38.53|38.52|38.36|119
1586364300000|2020-04-08 16:45:00|38.61|38.45|38.7|38.54|38.74|38.58|38.58|38.42|121
1586364600000|2020-04-08 16:50:00|38.69|38.53|38.73|38.57|38.81|38.65|38.67|38.51|170
1586364900000|2020-04-08 16:55:00|38.75|38.59|38.7|38.54|38.83|38.67|38.67|38.51|74
1586365200000|2020-04-08 17:00:00|38.69|38.53|38.72|38.56|38.78|38.62|38.67|38.51|136
1586365500000|2020-04-08 17:05:00|38.73|38.57|38.79|38.63|38.81|38.65|38.66|38.5|77
1586365800000|2020-04-08 17:10:00|38.77|38.61|38.82|38.66|38.87|38.71|38.77|38.61|86
1586366100000|2020-04-08 17:15:00|38.81|38.65|38.96|38.8|38.97|38.81|38.81|38.65|129
1586366400000|2020-04-08 17:20:00|38.94|38.78|38.92|38.76|38.96|38.8|38.9|38.74|133
1586366700000|2020-04-08 17:25:00|38.91|38.75|38.97|38.81|39.03|38.87|38.89|38.73|141
1586367000000|2020-04-08 17:30:00|38.92|38.76|39.05|38.89|39.08|38.92|38.87|38.71|198
1586367300000|2020-04-08 17:35:00|39.08|38.92|39.22|39.06|39.29|39.13|39.03|38.87|239
1586367600000|2020-04-08 17:40:00|39.2|39.04|39.24|39.08|39.31|39.15|39.13|38.97|236
1586367900000|2020-04-08 17:45:00|39.25|39.09|39.26|39.1|39.27|39.11|39.15|38.99|188
1586368200000|2020-04-08 17:50:00|39.25|39.09|39.16|39|39.25|39.09|39.1|38.94|93
1586368500000|2020-04-08 17:55:00|39.2|39.04|39.32|39.16|39.34|39.18|39.2|39.04|203
1586368800000|2020-04-08 18:00:00|39.3|39.14|39.1|38.94|39.32|39.16|39.05|38.89|152
1586369100000|2020-04-08 18:05:00|39.11|38.95|39.11|38.95|39.26|39.1|39.05|38.89|120
1586369400000|2020-04-08 18:10:00|39.13|38.97|39.06|38.9|39.16|39|39|38.84|100
1586369700000|2020-04-08 18:15:00|39.04|38.88|38.96|38.8|39.04|38.88|38.91|38.75|163
1586370000000|2020-04-08 18:20:00|38.92|38.76|38.92|38.76|39.07|38.91|38.81|38.65|182
1586370300000|2020-04-08 18:25:00|38.96|38.8|39.03|38.87|39.03|38.87|38.92|38.76|100
1586370600000|2020-04-08 18:30:00|39|38.84|38.92|38.76|39.08|38.92|38.87|38.71|117
1586370900000|2020-04-08 18:35:00|38.95|38.79|38.91|38.75|38.97|38.81|38.81|38.65|293
1586371200000|2020-04-08 18:40:00|38.9|38.74|38.97|38.81|38.98|38.82|38.86|38.7|132
1586371500000|2020-04-08 18:45:00|38.92|38.76|38.97|38.81|39.02|38.86|38.92|38.76|160
1586371800000|2020-04-08 18:50:00|38.96|38.8|38.8|38.64|38.97|38.81|38.8|38.64|123
1586372100000|2020-04-08 18:55:00|38.78|38.62|38.81|38.65|38.85|38.69|38.76|38.6|162
1586372400000|2020-04-08 19:00:00|38.82|38.66|38.87|38.71|38.91|38.75|38.81|38.65|208
1586372700000|2020-04-08 19:05:00|38.86|38.7|38.87|38.71|38.93|38.77|38.84|38.68|57
1586373000000|2020-04-08 19:10:00|38.86|38.7|39.02|38.86|39.03|38.87|38.86|38.7|86
1586373300000|2020-04-08 19:15:00|39|38.84|38.91|38.75|39.02|38.86|38.9|38.74|169
1586373600000|2020-04-08 19:20:00|38.9|38.74|39.02|38.86|39.09|38.93|38.9|38.74|184
1586373900000|2020-04-08 19:25:00|39.01|38.85|38.95|38.79|39.06|38.9|38.93|38.77|159
1586374200000|2020-04-08 19:30:00|38.94|38.78|38.91|38.75|38.96|38.8|38.8|38.64|237
1586374500000|2020-04-08 19:35:00|38.92|38.76|39.03|38.87|39.1|38.94|38.91|38.75|305
1586374800000|2020-04-08 19:40:00|39.04|38.88|38.98|38.82|39.25|39.09|38.98|38.82|226
1586375100000|2020-04-08 19:45:00|39.03|38.87|38.76|38.6|39.04|38.88|38.76|38.6|289
1586375400000|2020-04-08 19:50:00|38.71|38.55|38.76|38.6|38.91|38.75|38.56|38.4|642
1586375700000|2020-04-08 19:55:00|38.75|38.59|38.98|38.82|39.26|39.1|38.75|38.59|511
1586376000000|2020-04-08 20:00:00|38.95|38.79|39.12|38.96|39.12|38.96|38.9|38.74|298
1586376300000|2020-04-08 20:05:00|39.11|38.95|39.02|38.86|39.17|39.01|38.93|38.77|496
1586376600000|2020-04-08 20:10:00|39.07|38.91|39.13|38.97|39.19|39.03|39.02|38.86|981
1586377800000|2020-04-08 20:30:00|39.08|38.92|39.18|39.02|39.18|39.02|39.03|38.87|367
1586378100000|2020-04-08 20:35:00|39.16|39|39.18|39.02|39.18|39.02|39.12|38.96|130
1586378400000|2020-04-08 20:40:00|39.14|38.98|39.08|38.92|39.18|39.02|39.08|38.92|33
1586378700000|2020-04-08 20:45:00|39.12|38.96|39.17|39.01|39.18|39.02|39.12|38.96|10
1586379000000|2020-04-08 20:50:00|39.18|39.02|39.14|38.98|39.19|39.03|39.14|38.98|47
1586379300000|2020-04-08 20:55:00|39.13|38.97|39.15|38.99|39.19|39.03|39.13|38.97|25
1586383200000|2020-04-08 22:00:00|39.18|38.88|39.25|39|39.34|39.17|39.13|38.84|21
1586383500000|2020-04-08 22:05:00|39.27|39.02|39.14|38.98|39.27|39.02|39.07|38.91|2
1586383800000|2020-04-08 22:10:00|39.12|38.96|39.12|38.96|39.12|38.96|39.12|38.96|0
1586384100000|2020-04-08 22:15:00|39.09|38.93|39.09|38.93|39.12|38.96|39.07|38.91|11
1586384400000|2020-04-08 22:20:00|39.07|38.91|39.19|39.03|39.19|39.03|39.04|38.88|14
1586384700000|2020-04-08 22:25:00|39.21|39.05|39.21|39.05|39.28|39.12|39.16|39|9
1586385000000|2020-04-08 22:30:00|39.23|39.07|39.2|39.04|39.24|39.08|39.18|39.02|2
1586385300000|2020-04-08 22:35:00|39.22|39.06|39.2|39.04|39.31|39.06|39.2|39.02|0
1586385600000|2020-04-08 22:40:00|39.27|39.02|39.2|39.04|39.27|39.06|39.2|39.02|0
1586385900000|2020-04-08 22:45:00|39.18|39.02|39.43|39.27|39.43|39.27|39.18|39.02|33
1586386200000|2020-04-08 22:50:00|39.46|39.3|39.48|39.32|39.54|39.34|39.43|39.25|45
1586386500000|2020-04-08 22:55:00|39.47|39.31|39.44|39.19|39.5|39.32|39.37|39.17|1
1586386800000|2020-04-08 23:00:00|39.46|39.21|39.38|39.22|39.53|39.3|39.38|39.13|15
1586387100000|2020-04-08 23:05:00|39.35|39.19|39.34|39.18|39.39|39.19|39.32|39.14|7
1586387400000|2020-04-08 23:10:00|39.32|39.16|39.19|39.03|39.32|39.16|39.1|38.94|5
1586387700000|2020-04-08 23:15:00|39.17|39.01|39.13|38.97|39.21|39.05|39.13|38.97|2
1586388000000|2020-04-08 23:20:00|39.1|38.94|38.96|38.8|39.1|38.94|38.96|38.8|16
1586388300000|2020-04-08 23:25:00|38.97|38.81|38.96|38.8|39.06|38.85|38.94|38.78|2
1586388600000|2020-04-08 23:30:00|38.99|38.83|39.04|38.88|39.04|38.88|38.91|38.7|4
1586388900000|2020-04-08 23:35:00|39.01|38.85|39.04|38.88|39.06|38.9|38.96|38.8|7
1586389200000|2020-04-08 23:40:00|39.02|38.86|39.01|38.76|39.14|38.98|38.94|38.76|7
1586389500000|2020-04-08 23:45:00|38.96|38.8|38.91|38.75|39.08|38.9|38.91|38.71|1
1586389800000|2020-04-08 23:50:00|38.94|38.78|38.9|38.74|38.96|38.8|38.86|38.7|5
1586390100000|2020-04-08 23:55:00|38.87|38.71|39|38.75|39|38.79|38.87|38.71|8
1586390400000|2020-04-09 00:00:00|38.97|38.72|38.87|38.71|38.97|38.77|38.85|38.69|5
1586390700000|2020-04-09 00:05:00|38.88|38.72|38.87|38.71|38.9|38.74|38.84|38.68|2
1586391000000|2020-04-09 00:10:00|38.85|38.69|38.85|38.69|38.87|38.71|38.82|38.66|9
1586391300000|2020-04-09 00:15:00|38.83|38.67|38.91|38.75|38.93|38.77|38.82|38.66|4
1586391600000|2020-04-09 00:20:00|38.9|38.74|39.1|38.94|39.1|38.94|38.85|38.69|6
1586391900000|2020-04-09 00:25:00|39.09|38.93|38.93|38.77|39.09|38.93|38.93|38.74|5
1586392200000|2020-04-09 00:30:00|38.94|38.78|39.03|38.87|39.04|38.88|38.94|38.78|5
1586392500000|2020-04-09 00:35:00|39.05|38.89|38.96|38.8|39.06|38.9|38.86|38.7|21
1586392800000|2020-04-09 00:40:00|38.95|38.79|38.93|38.77|38.95|38.79|38.85|38.69|1
1586393100000|2020-04-09 00:45:00|38.95|38.79|39.03|38.87|39.06|38.9|38.95|38.79|1
1586393400000|2020-04-09 00:50:00|39.07|38.82|38.98|38.82|39.07|38.87|38.9|38.74|14
1586393700000|2020-04-09 00:55:00|38.97|38.81|39.02|38.86|39.06|38.9|38.9|38.74|14
1586394000000|2020-04-09 01:00:00|39.03|38.87|39.04|38.88|39.07|38.91|38.98|38.82|7
1586394300000|2020-04-09 01:05:00|39.02|38.86|39.01|38.85|39.07|38.91|38.96|38.8|9
1586394600000|2020-04-09 01:10:00|38.97|38.81|38.97|38.81|39.02|38.86|38.89|38.73|5
1586394900000|2020-04-09 01:15:00|38.99|38.83|39.03|38.87|39.07|38.91|38.97|38.81|5
1586395200000|2020-04-09 01:20:00|39.05|38.89|39.12|38.96|39.14|38.98|39.05|38.89|6
1586395500000|2020-04-09 01:25:00|39.14|38.98|39.21|39.05|39.21|39.05|39.12|38.96|10
1586395800000|2020-04-09 01:30:00|39.23|39.07|39.47|39.31|39.47|39.31|39.21|39.05|28
1586396100000|2020-04-09 01:35:00|39.48|39.32|39.52|39.36|39.57|39.41|39.42|39.26|46
1586396400000|2020-04-09 01:40:00|39.53|39.37|39.54|39.38|39.59|39.43|39.5|39.34|50
1586396700000|2020-04-09 01:45:00|39.51|39.35|39.49|39.33|39.57|39.41|39.44|39.28|17
1586397000000|2020-04-09 01:50:00|39.51|39.35|39.49|39.33|39.55|39.39|39.44|39.28|9
1586397300000|2020-04-09 01:55:00|39.46|39.3|39.52|39.36|39.52|39.36|39.34|39.18|5
1586397600000|2020-04-09 02:00:00|39.53|39.37|39.56|39.4|39.6|39.44|39.47|39.31|34
1586397900000|2020-04-09 02:05:00|39.54|39.38|39.54|39.38|39.59|39.43|39.48|39.32|49
1586398200000|2020-04-09 02:10:00|39.53|39.37|39.63|39.47|39.65|39.49|39.49|39.33|65
1586398500000|2020-04-09 02:15:00|39.65|39.49|39.65|39.49|39.66|39.5|39.6|39.44|20
1586398800000|2020-04-09 02:20:00|39.64|39.48|39.59|39.43|39.64|39.48|39.56|39.4|49
1586399100000|2020-04-09 02:25:00|39.61|39.45|39.58|39.42|39.61|39.45|39.56|39.4|21
1586399400000|2020-04-09 02:30:00|39.59|39.43|39.58|39.42|39.64|39.48|39.56|39.4|20
1586399700000|2020-04-09 02:35:00|39.59|39.43|39.58|39.42|39.61|39.45|39.51|39.35|23
1586400000000|2020-04-09 02:40:00|39.59|39.43|39.63|39.47|39.68|39.51|39.59|39.43|22
1586400300000|2020-04-09 02:45:00|39.62|39.46|39.6|39.44|39.63|39.47|39.55|39.39|46
1586400600000|2020-04-09 02:50:00|39.58|39.42|39.58|39.42|39.58|39.42|39.54|39.38|8
1586400900000|2020-04-09 02:55:00|39.54|39.38|39.55|39.39|39.56|39.4|39.53|39.37|3
1586401200000|2020-04-09 03:00:00|39.53|39.37|39.58|39.42|39.58|39.42|39.53|39.37|2
1586401500000|2020-04-09 03:05:00|39.56|39.4|39.56|39.4|39.58|39.42|39.55|39.39|2
1586401800000|2020-04-09 03:10:00|39.58|39.42|39.55|39.39|39.58|39.42|39.52|39.36|5
1586402100000|2020-04-09 03:15:00|39.57|39.41|39.55|39.39|39.58|39.42|39.53|39.37|3
1586402400000|2020-04-09 03:20:00|39.54|39.38|39.52|39.36|39.57|39.41|39.49|39.33|4
1586402700000|2020-04-09 03:25:00|39.54|39.38|39.49|39.33|39.57|39.41|39.47|39.31|7
1586403000000|2020-04-09 03:30:00|39.52|39.36|39.45|39.29|39.52|39.36|39.37|39.21|6
1586403300000|2020-04-09 03:35:00|39.47|39.31|39.53|39.37|39.53|39.37|39.39|39.22|5
1586403600000|2020-04-09 03:40:00|39.5|39.34|39.48|39.32|39.58|39.42|39.48|39.32|17
1586403900000|2020-04-09 03:45:00|39.49|39.33|39.38|39.22|39.51|39.35|39.33|39.17|2
1586404200000|2020-04-09 03:50:00|39.4|39.24|39.48|39.32|39.48|39.32|39.4|39.24|1
1586404500000|2020-04-09 03:55:00|39.47|39.31|39.45|39.29|39.48|39.32|39.45|39.29|0
1586404800000|2020-04-09 04:00:00|39.47|39.31|39.4|39.24|39.48|39.32|39.37|39.21|0
1586405100000|2020-04-09 04:05:00|39.42|39.26|39.47|39.31|39.52|39.36|39.42|39.24|1
1586405400000|2020-04-09 04:10:00|39.45|39.29|39.45|39.29|39.52|39.36|39.42|39.26|3
1586405700000|2020-04-09 04:15:00|39.47|39.31|39.48|39.32|39.5|39.34|39.42|39.26|3
1586406000000|2020-04-09 04:20:00|39.47|39.31|39.53|39.37|39.58|39.42|39.45|39.29|5
1586406300000|2020-04-09 04:25:00|39.5|39.34|39.57|39.41|39.6|39.44|39.48|39.32|3
1586406600000|2020-04-09 04:30:00|39.54|39.38|39.4|39.24|39.55|39.39|39.37|39.21|13
1586406900000|2020-04-09 04:35:00|39.37|39.21|39.44|39.28|39.49|39.28|39.37|39.21|0
1586407200000|2020-04-09 04:40:00|39.41|39.25|39.37|39.21|39.41|39.25|39.22|39.06|6
1586407500000|2020-04-09 04:45:00|39.34|39.18|39.37|39.21|39.37|39.21|39.34|39.18|2
1586407800000|2020-04-09 04:50:00|39.35|39.19|39.3|39.14|39.35|39.19|39.27|39.11|1
1586408100000|2020-04-09 04:55:00|39.29|39.13|39.38|39.22|39.44|39.28|39.22|39.06|29
1586408400000|2020-04-09 05:00:00|39.4|39.24|39.34|39.18|39.43|39.27|39.34|39.18|3
1586408700000|2020-04-09 05:05:00|39.33|39.17|39.41|39.25|39.43|39.27|39.33|39.17|0
1586409000000|2020-04-09 05:10:00|39.36|39.2|39.41|39.25|39.41|39.25|39.32|39.16|4
1586409300000|2020-04-09 05:15:00|39.46|39.21|39.42|39.26|39.47|39.31|39.39|39.21|2
1586409600000|2020-04-09 05:20:00|39.47|39.22|39.47|39.31|39.48|39.32|39.43|39.22|1
1586409900000|2020-04-09 05:25:00|39.45|39.29|39.45|39.29|39.49|39.31|39.42|39.22|2
1586410200000|2020-04-09 05:30:00|39.44|39.28|39.37|39.21|39.49|39.32|39.37|39.21|1
1586410500000|2020-04-09 05:35:00|39.4|39.24|39.4|39.24|39.44|39.28|39.37|39.21|2
1586410800000|2020-04-09 05:40:00|39.39|39.23|39.34|39.18|39.4|39.24|39.31|39.15|3
1586411100000|2020-04-09 05:45:00|39.36|39.2|39.34|39.18|39.4|39.21|39.28|39.12|2
1586411400000|2020-04-09 05:50:00|39.36|39.2|39.45|39.29|39.52|39.36|39.36|39.2|4
1586411700000|2020-04-09 05:55:00|39.47|39.31|39.41|39.25|39.47|39.31|39.35|39.19|41
1586412000000|2020-04-09 06:00:00|39.39|39.23|39.22|39.06|39.42|39.26|39.2|39.04|14
1586412300000|2020-04-09 06:05:00|39.25|39.09|39.22|39.06|39.28|39.12|39.2|39.04|7
1586412600000|2020-04-09 06:10:00|39.2|39.04|39.2|39.04|39.28|39.12|39.17|39.01|4
1586412900000|2020-04-09 06:15:00|39.22|39.06|39.24|38.99|39.24|39.08|39.2|38.99|8
1586413200000|2020-04-09 06:20:00|39.2|39.04|39.24|39.08|39.26|39.1|39.2|38.99|5
1586413500000|2020-04-09 06:25:00|39.22|39.06|39.03|38.87|39.26|39.06|39|38.84|39
1586413800000|2020-04-09 06:30:00|39.1|38.85|38.97|38.81|39.1|38.89|38.97|38.81|22
1586414100000|2020-04-09 06:35:00|39|38.84|39.1|38.94|39.13|38.97|38.97|38.81|10
1586414400000|2020-04-09 06:40:00|39.13|38.97|39.02|38.86|39.15|38.97|39.02|38.86|10
1586414700000|2020-04-09 06:45:00|39.05|38.89|38.97|38.81|39.05|38.89|38.96|38.8|3
1586415000000|2020-04-09 06:50:00|38.99|38.83|39.09|38.93|39.14|38.98|38.99|38.83|15
1586415300000|2020-04-09 06:55:00|39.07|38.91|38.7|38.54|39.07|38.91|38.69|38.53|45
1586415600000|2020-04-09 07:00:00|38.69|38.53|38.79|38.63|38.85|38.69|38.66|38.5|67
1586415900000|2020-04-09 07:05:00|38.8|38.64|38.61|38.45|38.85|38.69|38.61|38.45|41
1586416200000|2020-04-09 07:10:00|38.59|38.43|38.6|38.44|38.71|38.55|38.56|38.38|34
1586416500000|2020-04-09 07:15:00|38.58|38.42|38.47|38.31|38.58|38.42|38.45|38.29|25
1586416800000|2020-04-09 07:20:00|38.45|38.29|38.5|38.34|38.53|38.37|38.44|38.28|22
1586417100000|2020-04-09 07:25:00|38.51|38.35|38.53|38.37|38.61|38.45|38.5|38.34|0
1586417400000|2020-04-09 07:30:00|38.5|38.34|38.53|38.37|38.57|38.41|38.46|38.3|17
1586417700000|2020-04-09 07:35:00|38.51|38.35|38.47|38.31|38.51|38.35|38.46|38.3|13
1586418000000|2020-04-09 07:40:00|38.49|38.33|38.6|38.44|38.63|38.47|38.47|38.31|22
1586418300000|2020-04-09 07:45:00|38.58|38.42|38.41|38.25|38.58|38.42|38.39|38.23|19
1586418600000|2020-04-09 07:50:00|38.44|38.28|38.4|38.24|38.44|38.28|38.35|38.19|31
1586418900000|2020-04-09 07:55:00|38.42|38.26|38.43|38.27|38.5|38.34|38.4|38.24|9
1586419200000|2020-04-09 08:00:00|38.47|38.31|38.65|38.49|38.7|38.53|38.47|38.31|19
1586419500000|2020-04-09 08:05:00|38.62|38.46|38.65|38.49|38.67|38.51|38.59|38.41|14
1586419800000|2020-04-09 08:10:00|38.67|38.51|38.73|38.57|38.78|38.62|38.67|38.49|23
1586420100000|2020-04-09 08:15:00|38.75|38.59|38.87|38.71|38.87|38.71|38.75|38.59|30
1586420400000|2020-04-09 08:20:00|38.84|38.68|38.88|38.72|38.88|38.72|38.79|38.63|19
1586420700000|2020-04-09 08:25:00|38.93|38.68|39.09|38.93|39.15|38.99|38.89|38.68|65
1586421000000|2020-04-09 08:30:00|39.06|38.9|39.01|38.85|39.08|38.92|39|38.84|7
1586421300000|2020-04-09 08:35:00|39.03|38.87|39.28|39.12|39.28|39.12|39.03|38.87|29
1586421600000|2020-04-09 08:40:00|39.25|39.09|39.22|39.06|39.28|39.12|39.16|39|67
1586421900000|2020-04-09 08:45:00|39.25|39.09|39|38.84|39.25|39.09|38.94|38.78|76
1586422200000|2020-04-09 08:50:00|38.99|38.83|39.3|39.14|39.35|39.19|38.97|38.81|102
1586422500000|2020-04-09 08:55:00|39.27|39.11|39.29|39.13|39.34|39.18|39.16|39|40
1586422800000|2020-04-09 09:00:00|39.24|39.08|39.28|39.12|39.31|39.15|39.14|38.98|20
1586423100000|2020-04-09 09:05:00|39.3|39.14|39.37|39.21|39.43|39.27|39.27|39.11|31
1586423400000|2020-04-09 09:10:00|39.38|39.22|39.5|39.34|39.57|39.41|39.37|39.21|96
1586423700000|2020-04-09 09:15:00|39.48|39.32|39.64|39.48|39.71|39.55|39.3|39.14|56
1586424000000|2020-04-09 09:20:00|39.68|39.52|39.58|39.42|39.69|39.53|39.47|39.31|27
1586424300000|2020-04-09 09:25:00|39.55|39.39|39.46|39.3|39.55|39.39|39.43|39.27|16
1586424600000|2020-04-09 09:30:00|39.44|39.28|39.43|39.27|39.51|39.35|39.4|39.24|36
1586424900000|2020-04-09 09:35:00|39.46|39.3|39.42|39.26|39.5|39.34|39.38|39.22|58
1586425200000|2020-04-09 09:40:00|39.45|39.29|39.42|39.26|39.45|39.29|39.35|39.19|11
1586425500000|2020-04-09 09:45:00|39.43|39.27|39.57|39.41|39.64|39.48|39.38|39.22|113
1586425800000|2020-04-09 09:50:00|39.59|39.43|39.63|39.47|39.63|39.47|39.45|39.29|32
1586426100000|2020-04-09 09:55:00|39.61|39.45|39.6|39.44|39.68|39.52|39.57|39.41|7
1586426400000|2020-04-09 10:00:00|39.62|39.46|39.56|39.4|39.67|39.51|39.52|39.36|19
1586426700000|2020-04-09 10:05:00|39.58|39.42|39.55|39.39|39.61|39.45|39.51|39.35|54
1586427000000|2020-04-09 10:10:00|39.56|39.4|39.55|39.39|39.61|39.45|39.52|39.36|51
1586427300000|2020-04-09 10:15:00|39.5|39.34|39.66|39.5|39.69|39.53|39.5|39.34|17
1586427600000|2020-04-09 10:20:00|39.68|39.52|39.84|39.68|39.84|39.68|39.6|39.44|67
1586427900000|2020-04-09 10:25:00|39.86|39.7|39.8|39.64|39.91|39.75|39.73|39.57|43
1586428200000|2020-04-09 10:30:00|39.78|39.62|39.82|39.66|39.89|39.73|39.73|39.57|44
1586428500000|2020-04-09 10:35:00|39.83|39.67|39.77|39.61|39.85|39.69|39.75|39.59|16
1586428800000|2020-04-09 10:40:00|39.75|39.59|39.67|39.51|39.75|39.59|39.55|39.39|37
1586429100000|2020-04-09 10:45:00|39.64|39.48|39.61|39.45|39.67|39.51|39.56|39.4|14
1586429400000|2020-04-09 10:50:00|39.63|39.47|39.82|39.66|39.84|39.68|39.59|39.43|9
1586429700000|2020-04-09 10:55:00|39.84|39.68|39.63|39.47|39.84|39.68|39.63|39.47|5
1586430000000|2020-04-09 11:00:00|39.56|39.4|39.5|39.34|39.6|39.44|39.44|39.28|19
1586430300000|2020-04-09 11:05:00|39.52|39.36|39.5|39.34|39.54|39.38|39.41|39.25|22
1586430600000|2020-04-09 11:10:00|39.49|39.33|39.51|39.35|39.54|39.38|39.44|39.28|23
1586430900000|2020-04-09 11:15:00|39.49|39.33|39.52|39.36|39.52|39.36|39.43|39.27|6
1586431200000|2020-04-09 11:20:00|39.54|39.38|39.65|39.49|39.66|39.5|39.48|39.32|45
1586431500000|2020-04-09 11:25:00|39.63|39.47|39.92|39.76|39.92|39.76|39.61|39.45|59
1586431800000|2020-04-09 11:30:00|39.87|39.71|39.83|39.67|40.15|39.99|39.83|39.67|155
1586432100000|2020-04-09 11:35:00|39.86|39.7|39.93|39.77|39.97|39.81|39.79|39.63|43
1586432400000|2020-04-09 11:40:00|39.91|39.75|40.05|39.89|40.06|39.9|39.9|39.74|67
1586432700000|2020-04-09 11:45:00|40.03|39.87|39.82|39.66|40.05|39.89|39.77|39.61|55
1586433000000|2020-04-09 11:50:00|39.79|39.63|39.72|39.56|39.84|39.68|39.72|39.56|27
1586433300000|2020-04-09 11:55:00|39.73|39.57|39.85|39.69|39.85|39.69|39.72|39.56|28
1586433600000|2020-04-09 12:00:00|39.87|39.71|40|39.84|40.03|39.87|39.8|39.64|37
1586433900000|2020-04-09 12:05:00|40.05|39.89|40.02|39.86|40.1|39.94|39.92|39.76|41
1586434200000|2020-04-09 12:10:00|39.97|39.81|40.03|39.87|40.06|39.9|39.91|39.75|108
1586434500000|2020-04-09 12:15:00|39.99|39.83|40.07|39.91|40.12|39.96|39.94|39.78|106
1586434800000|2020-04-09 12:20:00|40.09|39.93|39.97|39.81|40.09|39.93|39.91|39.75|57
1586435100000|2020-04-09 12:25:00|39.96|39.8|39.86|39.7|39.99|39.83|39.84|39.68|14
1586435400000|2020-04-09 12:30:00|39.84|39.68|39.1|38.94|39.92|39.76|38.99|38.83|533
1586435700000|2020-04-09 12:35:00|39.11|38.95|39.19|39.03|39.28|39.12|39.06|38.9|317
1586436000000|2020-04-09 12:40:00|39.14|38.98|39.04|38.88|39.34|39.18|39.04|38.88|141
1586436300000|2020-04-09 12:45:00|39.05|38.89|38.88|38.72|39.18|39.02|38.83|38.67|125
1586436600000|2020-04-09 12:50:00|38.89|38.73|38.76|38.6|38.93|38.77|38.72|38.56|272
1586436900000|2020-04-09 12:55:00|38.78|38.62|38.58|38.42|38.8|38.64|38.53|38.37|210
1586437200000|2020-04-09 13:00:00|38.57|38.41|38.53|38.37|38.65|38.49|38.38|38.22|180
1586437500000|2020-04-09 13:05:00|38.54|38.38|38.25|38.09|38.54|38.38|38.13|37.97|444
1586437800000|2020-04-09 13:10:00|38.24|38.08|38.4|38.24|38.43|38.27|38.19|38.03|220
1586438100000|2020-04-09 13:15:00|38.41|38.25|38.41|38.25|38.53|38.37|38.37|38.21|118
1586438400000|2020-04-09 13:20:00|38.42|38.26|38.38|38.22|38.48|38.32|38.3|38.14|78
1586438700000|2020-04-09 13:25:00|38.4|38.24|38.64|38.48|38.7|38.54|38.4|38.24|154
1586439000000|2020-04-09 13:30:00|38.63|38.47|38.95|38.79|39.06|38.9|38.54|38.38|511
1586439300000|2020-04-09 13:35:00|38.94|38.78|38.81|38.65|39.16|39|38.79|38.63|474
1586439600000|2020-04-09 13:40:00|38.82|38.66|38.43|38.27|38.87|38.71|38.4|38.24|492
1586439900000|2020-04-09 13:45:00|38.45|38.29|38.33|38.17|38.6|38.44|38.31|38.15|371
1586440200000|2020-04-09 13:50:00|38.36|38.2|38.29|38.13|38.36|38.2|38.2|38.04|512
1586440500000|2020-04-09 13:55:00|38.3|38.14|38.23|38.07|38.37|38.21|38.2|38.04|212
1586440800000|2020-04-09 14:00:00|38.25|38.09|38.3|38.14|38.35|38.19|38.15|37.99|308
1586441100000|2020-04-09 14:05:00|38.33|38.17|38.47|38.31|38.5|38.34|38.25|38.09|408
1586441400000|2020-04-09 14:10:00|38.5|38.34|38.3|38.14|38.5|38.34|38.29|38.13|310
1586441700000|2020-04-09 14:15:00|38.26|38.1|38.46|38.3|38.56|38.4|38.25|38.09|448
1586442000000|2020-04-09 14:20:00|38.48|38.32|38.59|38.43|38.72|38.56|38.41|38.25|424
1586442300000|2020-04-09 14:25:00|38.57|38.41|38.19|38.03|38.61|38.45|38.19|38.03|296
1586442600000|2020-04-09 14:30:00|38.22|38.06|38.08|37.92|38.35|38.19|38.05|37.89|324
1586442900000|2020-04-09 14:35:00|38.09|37.93|38.11|37.95|38.18|38.02|38.02|37.86|250
1586443200000|2020-04-09 14:40:00|38.09|37.93|38.22|38.06|38.32|38.16|38.08|37.92|518
1586443500000|2020-04-09 14:45:00|38.2|38.04|38.24|38.08|38.32|38.16|38.17|38.01|220
1586443800000|2020-04-09 14:50:00|38.26|38.1|38.48|38.32|38.5|38.34|38.22|38.06|320
1586444100000|2020-04-09 14:55:00|38.45|38.29|38.42|38.26|38.52|38.36|38.32|38.16|350
1586444400000|2020-04-09 15:00:00|38.4|38.24|38.76|38.6|38.76|38.6|38.37|38.21|425
1586444700000|2020-04-09 15:05:00|38.71|38.55|38.79|38.63|38.9|38.74|38.71|38.55|415
1586445000000|2020-04-09 15:10:00|38.77|38.61|38.89|38.73|39.04|38.88|38.72|38.56|318
1586445300000|2020-04-09 15:15:00|38.94|38.78|38.94|38.78|39.09|38.93|38.83|38.67|282
1586445600000|2020-04-09 15:20:00|38.91|38.75|39.14|38.98|39.14|38.98|38.82|38.66|335
1586445900000|2020-04-09 15:25:00|39.13|38.97|38.94|38.78|39.24|39.08|38.91|38.75|244
1586446200000|2020-04-09 15:30:00|38.92|38.76|38.98|38.82|39.08|38.92|38.85|38.69|270
1586446500000|2020-04-09 15:35:00|39|38.84|38.9|38.74|39.06|38.9|38.81|38.65|262
1586446800000|2020-04-09 15:40:00|38.88|38.72|38.69|38.53|38.88|38.72|38.69|38.53|151
1586447100000|2020-04-09 15:45:00|38.64|38.48|38.69|38.53|38.79|38.63|38.64|38.48|134
1586447400000|2020-04-09 15:50:00|38.66|38.5|38.69|38.53|38.84|38.68|38.64|38.48|201
1586447700000|2020-04-09 15:55:00|38.7|38.54|38.59|38.43|38.75|38.59|38.54|38.38|115
1586448000000|2020-04-09 16:00:00|38.58|38.42|38.48|38.32|38.69|38.53|38.48|38.32|139
1586448300000|2020-04-09 16:05:00|38.49|38.33|38.53|38.37|38.58|38.42|38.48|38.32|226
1586448600000|2020-04-09 16:10:00|38.54|38.38|38.61|38.45|38.69|38.53|38.53|38.37|171
1586448900000|2020-04-09 16:15:00|38.63|38.47|38.45|38.29|38.69|38.53|38.43|38.27|175
1586449200000|2020-04-09 16:20:00|38.43|38.27|38.62|38.46|38.63|38.47|38.43|38.27|168
1586449500000|2020-04-09 16:25:00|38.58|38.42|38.72|38.56|38.72|38.56|38.57|38.41|247
1586449800000|2020-04-09 16:30:00|38.67|38.51|38.72|38.56|38.73|38.57|38.62|38.46|104
1586450100000|2020-04-09 16:35:00|38.73|38.57|38.68|38.52|38.79|38.63|38.66|38.5|158
1586450400000|2020-04-09 16:40:00|38.73|38.57|38.73|38.57|38.73|38.57|38.68|38.52|109
1586450700000|2020-04-09 16:45:00|38.78|38.62|38.78|38.62|38.8|38.64|38.68|38.52|145
1586451000000|2020-04-09 16:50:00|38.79|38.63|38.58|38.42|38.83|38.67|38.54|38.38|172
1586451300000|2020-04-09 16:55:00|38.59|38.43|38.49|38.33|38.59|38.43|38.43|38.27|132
1586451600000|2020-04-09 17:00:00|38.52|38.36|38.54|38.38|38.59|38.43|38.49|38.33|75
1586451900000|2020-04-09 17:05:00|38.53|38.37|38.49|38.33|38.56|38.4|38.49|38.33|138
1586452200000|2020-04-09 17:10:00|38.51|38.35|38.59|38.43|38.6|38.44|38.49|38.33|80
1586452500000|2020-04-09 17:15:00|38.58|38.42|38.56|38.4|38.64|38.48|38.54|38.38|87
1586452800000|2020-04-09 17:20:00|38.58|38.42|38.53|38.37|38.59|38.43|38.48|38.32|105
1586453100000|2020-04-09 17:25:00|38.54|38.38|38.43|38.27|38.59|38.43|38.43|38.27|128
1586453400000|2020-04-09 17:30:00|38.42|38.26|38.48|38.32|38.53|38.37|38.42|38.26|115
1586453700000|2020-04-09 17:35:00|38.45|38.29|38.57|38.41|38.58|38.42|38.43|38.27|137
1586454000000|2020-04-09 17:40:00|38.58|38.42|38.5|38.34|38.58|38.42|38.45|38.29|69
1586454300000|2020-04-09 17:45:00|38.52|38.36|38.58|38.42|38.58|38.42|38.47|38.31|72
1586454600000|2020-04-09 17:50:00|38.59|38.43|38.58|38.42|38.64|38.48|38.5|38.34|80
1586454900000|2020-04-09 17:55:00|38.61|38.45|38.58|38.42|38.7|38.54|38.57|38.41|166
1586455200000|2020-04-09 18:00:00|38.57|38.41|38.67|38.51|38.68|38.52|38.47|38.31|290
1586455500000|2020-04-09 18:05:00|38.65|38.49|38.7|38.54|38.78|38.62|38.65|38.49|179
1586455800000|2020-04-09 18:10:00|38.71|38.55|38.6|38.44|38.73|38.57|38.54|38.38|178
1586456100000|2020-04-09 18:15:00|38.64|38.48|38.57|38.41|38.7|38.54|38.55|38.39|324
1586456400000|2020-04-09 18:20:00|38.58|38.42|38.52|38.36|38.67|38.51|38.47|38.31|426
1586456700000|2020-04-09 18:25:00|38.49|38.33|38.43|38.27|38.52|38.36|38.29|38.13|358
1586457000000|2020-04-09 18:30:00|38.42|38.26|38.28|38.12|38.45|38.29|38.27|38.11|223
1586457300000|2020-04-09 18:35:00|38.32|38.16|38.21|38.05|38.33|38.17|38.18|38.02|241
1586457600000|2020-04-09 18:40:00|38.19|38.03|38.25|38.09|38.35|38.19|38.17|38.01|211
1586457900000|2020-04-09 18:45:00|38.27|38.11|38.49|38.33|38.54|38.38|38.21|38.05|275
1586458200000|2020-04-09 18:50:00|38.48|38.32|38.71|38.55|38.71|38.55|38.44|38.28|257
1586458500000|2020-04-09 18:55:00|38.7|38.54|38.66|38.5|38.81|38.65|38.63|38.47|410
1586458800000|2020-04-09 19:00:00|38.64|38.48|38.63|38.47|38.74|38.58|38.53|38.37|228
1586459100000|2020-04-09 19:05:00|38.58|38.42|38.46|38.3|38.68|38.52|38.42|38.26|457
1586459400000|2020-04-09 19:10:00|38.44|38.28|38.35|38.19|38.46|38.3|38.32|38.16|208
1586459700000|2020-04-09 19:15:00|38.34|38.18|38.4|38.24|38.44|38.28|38.29|38.13|349
1586460000000|2020-04-09 19:20:00|38.39|38.23|38.37|38.21|38.42|38.26|38.32|38.16|286
1586460300000|2020-04-09 19:25:00|38.35|38.19|38.19|38.03|38.4|38.24|38.19|38.03|691
1586460600000|2020-04-09 19:30:00|38.18|38.02|38.21|38.05|38.28|38.12|38.13|37.97|412
1586460900000|2020-04-09 19:35:00|38.16|38|38.21|38.05|38.37|38.21|38.16|38|465
1586461200000|2020-04-09 19:40:00|38.23|38.07|37.99|37.83|38.27|38.11|37.95|37.79|482
1586461500000|2020-04-09 19:45:00|37.94|37.78|38.08|37.92|38.1|37.94|37.84|37.68|399
1586461800000|2020-04-09 19:50:00|38.1|37.94|38.04|37.88|38.17|38.01|37.92|37.76|475
1586462100000|2020-04-09 19:55:00|38.09|37.93|37.98|37.82|38.1|37.94|37.88|37.72|399
1586462400000|2020-04-09 20:00:00|37.95|37.79|37.85|37.69|38.01|37.85|37.84|37.68|245
1586462700000|2020-04-09 20:05:00|37.89|37.73|37.84|37.68|37.92|37.76|37.84|37.68|169
1586463000000|2020-04-09 20:10:00|37.85|37.69|37.64|37.48|37.91|37.75|37.63|37.47|730
1586464200000|2020-04-09 20:30:00|37.65|37.49|37.64|37.48|37.69|37.53|37.64|37.48|243
1586464500000|2020-04-09 20:35:00|37.69|37.53|37.64|37.48|37.69|37.53|37.64|37.48|36
1586464800000|2020-04-09 20:40:00|37.69|37.53|37.64|37.48|37.69|37.53|37.64|37.48|44
1586465100000|2020-04-09 20:45:00|37.63|37.47|37.7|37.54|37.7|37.54|37.63|37.47|25
1586465400000|2020-04-09 20:50:00|37.68|37.52|37.61|37.45|37.69|37.53|37.59|37.43|31
1586465700000|2020-04-09 20:55:00|37.59|37.43|37.56|37.4|37.59|37.43|37.53|37.37|17
1586728800000|2020-04-12 22:00:00|37.17|36.87|37.72|37.42|37.72|37.42|37.04|36.74|39
1586729100000|2020-04-12 22:05:00|37.67|37.37|37.64|37.39|37.7|37.47|37.47|37.17|18
1586729400000|2020-04-12 22:10:00|37.67|37.37|37.97|37.72|38.07|37.79|37.6|37.37|22
1586729700000|2020-04-12 22:15:00|37.98|37.73|38.39|38.09|38.77|38.53|37.98|37.73|69
1586730000000|2020-04-12 22:20:00|38.37|38.12|38.11|37.81|38.61|38.31|38.08|37.78|21
1586730300000|2020-04-12 22:25:00|38.03|37.78|38.52|38.22|38.55|38.25|38|37.75|8
1586730600000|2020-04-12 22:30:00|38.5|38.2|38.13|37.83|38.68|38.38|38.08|37.78|2
1586730900000|2020-04-12 22:35:00|38.15|37.85|37.97|37.67|38.15|37.9|37.91|37.67|3
1586731200000|2020-04-12 22:40:00|37.95|37.65|38.07|37.82|38.14|37.84|37.85|37.62|12
1586731500000|2020-04-12 22:45:00|38.1|37.8|38.09|37.84|38.19|37.89|37.97|37.67|8
1586731800000|2020-04-12 22:50:00|38.07|37.82|38.14|37.84|38.14|37.84|38.02|37.72|1
1586732100000|2020-04-12 22:55:00|38.09|37.79|38.01|37.71|38.09|37.79|37.99|37.69|15
1586732400000|2020-04-12 23:00:00|38.02|37.72|37.89|37.59|38.02|37.75|37.79|37.49|16
1586732700000|2020-04-12 23:05:00|37.86|37.56|37.61|37.36|37.86|37.56|37.61|37.36|10
1586733000000|2020-04-12 23:10:00|37.64|37.34|37.71|37.41|37.72|37.46|37.57|37.31|4
1586733300000|2020-04-12 23:15:00|37.69|37.39|37.89|37.59|37.91|37.61|37.69|37.39|1
1586733600000|2020-04-12 23:20:00|37.84|37.54|37.87|37.57|37.87|37.62|37.84|37.54|3
1586733900000|2020-04-12 23:25:00|37.9|37.62|37.87|37.62|37.92|37.69|37.85|37.59|8
1586734200000|2020-04-12 23:30:00|37.84|37.59|37.92|37.62|37.95|37.65|37.84|37.57|3
1586734500000|2020-04-12 23:35:00|37.95|37.65|37.9|37.6|37.95|37.65|37.85|37.57|1
1586734800000|2020-04-12 23:40:00|37.85|37.62|37.89|37.64|37.92|37.64|37.84|37.57|2
1586735100000|2020-04-12 23:45:00|37.85|37.69|38.02|37.72|38.05|37.75|37.85|37.62|2
1586735400000|2020-04-12 23:50:00|38.05|37.75|37.87|37.71|38.05|37.79|37.79|37.59|21
1586735700000|2020-04-12 23:55:00|37.91|37.66|37.86|37.61|37.91|37.66|37.79|37.56|2
1586736000000|2020-04-13 00:00:00|37.89|37.64|37.69|37.53|37.91|37.71|37.69|37.51|1
1586736300000|2020-04-13 00:05:00|37.72|37.56|37.76|37.51|37.84|37.63|37.72|37.49|2
1586736600000|2020-04-13 00:10:00|37.72|37.56|37.94|37.69|37.94|37.73|37.72|37.53|5
1586736900000|2020-04-13 00:15:00|37.89|37.64|38.09|37.84|38.09|37.86|37.84|37.64|24
1586737200000|2020-04-13 00:20:00|38.05|37.89|38.09|37.84|38.14|37.96|38.05|37.81|58
1586737500000|2020-04-13 00:25:00|38.04|37.88|37.94|37.69|38.04|37.88|37.89|37.66|0
1586737800000|2020-04-13 00:30:00|37.96|37.71|38.01|37.76|38.01|37.76|37.94|37.69|0
1586738100000|2020-04-13 00:35:00|37.99|37.74|37.89|37.73|37.99|37.76|37.89|37.69|0
1586738400000|2020-04-13 00:40:00|37.91|37.66|37.96|37.71|38.03|37.78|37.86|37.61|1
1586738700000|2020-04-13 00:45:00|37.99|37.74|38.17|38.01|38.26|38.06|37.99|37.74|2
1586739000000|2020-04-13 00:50:00|38.19|38.03|38.19|37.94|38.31|38.11|38.19|37.94|17
1586739300000|2020-04-13 00:55:00|38.14|37.98|38.26|38.1|38.31|38.1|38.09|37.93|5
1586739600000|2020-04-13 01:00:00|38.31|38.15|38.28|38.03|38.38|38.16|38.11|37.91|15
1586739900000|2020-04-13 01:05:00|38.26|38.01|38.28|38.03|38.36|38.18|38.21|37.98|13
1586740200000|2020-04-13 01:10:00|38.24|38.08|38.28|38.03|38.31|38.1|38.16|37.96|49
1586740500000|2020-04-13 01:15:00|38.26|38.01|38.21|37.96|38.31|38.06|38.16|37.91|6
1586740800000|2020-04-13 01:20:00|38.23|37.98|38.18|37.93|38.26|38.05|38.16|37.93|11
1586741100000|2020-04-13 01:25:00|38.21|37.96|38.19|38.03|38.23|38.03|38.16|37.91|0
1586741400000|2020-04-13 01:30:00|38.16|38|38.23|37.98|38.23|38|38.16|37.91|1
1586741700000|2020-04-13 01:35:00|38.21|37.96|37.93|37.68|38.23|38.03|37.88|37.68|6
1586742000000|2020-04-13 01:40:00|37.95|37.7|37.88|37.63|37.95|37.75|37.81|37.56|13
1586742300000|2020-04-13 01:45:00|37.84|37.68|37.88|37.63|37.93|37.72|37.83|37.63|2
1586742600000|2020-04-13 01:50:00|37.85|37.6|37.9|37.65|37.93|37.77|37.85|37.6|20
1586742900000|2020-04-13 01:55:00|37.86|37.7|38.03|37.78|38.03|37.78|37.86|37.68|7
1586743200000|2020-04-13 02:00:00|37.98|37.73|37.98|37.73|38.03|37.78|37.93|37.7|1
1586743500000|2020-04-13 02:05:00|37.95|37.7|37.87|37.62|37.98|37.73|37.83|37.58|0
1586743800000|2020-04-13 02:10:00|37.85|37.6|37.83|37.67|37.93|37.72|37.83|37.6|1
1586744100000|2020-04-13 02:15:00|37.9|37.65|37.87|37.62|37.9|37.69|37.78|37.57|2
1586744400000|2020-04-13 02:20:00|37.83|37.67|37.77|37.52|37.87|37.67|37.73|37.52|7
1586744700000|2020-04-13 02:25:00|37.75|37.5|37.8|37.55|37.8|37.59|37.65|37.45|17
1586745000000|2020-04-13 02:30:00|37.77|37.52|37.92|37.67|37.92|37.74|37.77|37.52|2
1586745300000|2020-04-13 02:35:00|37.83|37.62|37.88|37.72|37.97|37.74|37.83|37.62|1
1586745600000|2020-04-13 02:40:00|37.92|37.67|37.87|37.62|37.95|37.72|37.87|37.62|0
1586745900000|2020-04-13 02:45:00|37.92|37.67|37.8|37.64|37.92|37.67|37.78|37.62|1
1586746200000|2020-04-13 02:50:00|37.82|37.57|37.82|37.57|37.82|37.57|37.8|37.55|0
1586746500000|2020-04-13 02:55:00|37.87|37.62|37.78|37.62|37.87|37.64|37.78|37.57|0
1586746800000|2020-04-13 03:00:00|37.8|37.64|37.8|37.64|37.8|37.64|37.78|37.62|0
1586747100000|2020-04-13 03:05:00|37.78|37.62|37.82|37.57|37.82|37.64|37.78|37.57|0
1586747400000|2020-04-13 03:10:00|37.84|37.59|37.77|37.52|37.84|37.61|37.72|37.52|0
1586747700000|2020-04-13 03:15:00|37.79|37.54|37.75|37.59|37.8|37.64|37.75|37.52|0
1586748000000|2020-04-13 03:20:00|37.79|37.54|37.82|37.57|37.84|37.61|37.75|37.52|3
1586748300000|2020-04-13 03:25:00|37.84|37.59|37.77|37.61|37.84|37.64|37.77|37.57|1
1586748600000|2020-04-13 03:30:00|37.8|37.64|37.99|37.74|38.05|37.89|37.8|37.64|13
1586748900000|2020-04-13 03:35:00|37.97|37.72|37.9|37.74|37.97|37.79|37.9|37.69|0
1586749200000|2020-04-13 03:40:00|37.97|37.72|38.1|37.94|38.17|38.01|37.95|37.72|12
1586749500000|2020-04-13 03:45:00|38.14|37.89|38.07|37.91|38.14|37.91|38.04|37.79|7
1586749800000|2020-04-13 03:50:00|38.1|37.94|38.02|37.77|38.1|37.94|37.92|37.76|2
1586750100000|2020-04-13 03:55:00|38|37.84|38.04|37.79|38.07|37.84|37.95|37.74|1
1586750400000|2020-04-13 04:00:00|38.06|37.81|38.12|37.87|38.12|37.91|38.06|37.81|1
1586750700000|2020-04-13 04:05:00|38.07|37.91|38.04|37.88|38.11|37.91|38.04|37.84|0
1586751000000|2020-04-13 04:10:00|38.07|37.91|38.11|37.86|38.11|37.91|38.04|37.84|0
1586751300000|2020-04-13 04:15:00|38.09|37.93|38.14|37.98|38.17|38.01|38.04|37.84|5
1586751600000|2020-04-13 04:20:00|38.19|37.94|38.24|38.08|38.24|38.08|38.12|37.94|13
1586751900000|2020-04-13 04:25:00|38.19|38.03|38.24|38.08|38.24|38.08|38.19|38.03|2
1586752200000|2020-04-13 04:30:00|38.26|38.1|38.19|38.03|38.26|38.1|38.19|38.03|4
1586752500000|2020-04-13 04:35:00|38.23|37.98|38.11|37.95|38.23|37.98|38.04|37.83|0
1586752800000|2020-04-13 04:40:00|38.14|37.98|38.09|37.93|38.14|37.98|38.09|37.93|0
1586753100000|2020-04-13 04:45:00|38.06|37.9|38.09|37.93|38.11|37.93|38.06|37.83|1
1586753400000|2020-04-13 04:50:00|38.06|37.9|38.06|37.9|38.09|37.93|38.04|37.88|3
1586753700000|2020-04-13 04:55:00|38.09|37.93|38.04|37.88|38.09|37.93|38.04|37.88|0
1586754000000|2020-04-13 05:00:00|38.06|37.9|37.99|37.83|38.06|37.9|37.89|37.68|6
1586754300000|2020-04-13 05:05:00|38.01|37.85|38.06|37.9|38.1|37.9|37.96|37.8|0
1586754600000|2020-04-13 05:10:00|38.08|37.92|38.01|37.85|38.11|37.95|37.98|37.82|1
1586754900000|2020-04-13 05:15:00|37.96|37.8|38.01|37.85|38.01|37.85|37.89|37.68|3
1586755200000|2020-04-13 05:20:00|38.03|37.87|38.06|37.9|38.11|37.95|38.01|37.83|4
1586755500000|2020-04-13 05:25:00|38.08|37.83|38.15|37.9|38.2|37.95|38.01|37.8|6
1586755800000|2020-04-13 05:30:00|38.2|37.95|38.13|37.97|38.2|38.02|38.13|37.95|0
1586756100000|2020-04-13 05:35:00|38.11|37.95|38.18|38.02|38.18|38.02|38.08|37.92|3
1586756400000|2020-04-13 05:40:00|38.2|37.95|38.15|37.9|38.2|38.02|38.13|37.88|1
1586756700000|2020-04-13 05:45:00|38.13|37.88|38.06|37.9|38.15|37.95|37.98|37.78|2
1586757000000|2020-04-13 05:50:00|38.01|37.85|38.13|37.97|38.13|37.97|37.91|37.7|7
1586757300000|2020-04-13 05:55:00|38.16|38|38.13|37.97|38.18|38.02|38.11|37.9|2
1586757600000|2020-04-13 06:00:00|38.16|38|38|37.84|38.16|38|38|37.84|5
1586757900000|2020-04-13 06:05:00|38.05|37.8|37.95|37.7|38.05|37.84|37.9|37.7|4
1586758200000|2020-04-13 06:10:00|37.88|37.72|38|37.75|38|37.75|37.83|37.62|3
1586758500000|2020-04-13 06:15:00|37.95|37.79|37.95|37.79|38|37.84|37.95|37.79|2
1586758800000|2020-04-13 06:20:00|37.93|37.77|37.95|37.7|37.95|37.77|37.85|37.67|3
1586759100000|2020-04-13 06:25:00|37.9|37.65|37.9|37.74|37.95|37.74|37.85|37.65|0
1586759400000|2020-04-13 06:30:00|37.93|37.77|37.98|37.82|38.02|37.86|37.93|37.77|4
1586759700000|2020-04-13 06:35:00|38|37.84|37.82|37.66|38|37.84|37.82|37.66|4
1586760000000|2020-04-13 06:40:00|37.85|37.69|37.85|37.69|37.87|37.69|37.82|37.62|0
1586760300000|2020-04-13 06:45:00|37.89|37.64|37.89|37.64|37.89|37.69|37.8|37.64|1
1586760600000|2020-04-13 06:50:00|37.94|37.69|37.94|37.69|37.94|37.69|37.89|37.64|0
1586760900000|2020-04-13 06:55:00|37.99|37.74|37.99|37.74|38.02|37.77|37.99|37.74|0
1586761200000|2020-04-13 07:00:00|38.02|37.77|38|37.84|38.02|37.84|37.9|37.69|0
1586761500000|2020-04-13 07:05:00|37.97|37.81|37.99|37.74|38.02|37.86|37.92|37.74|3
1586761800000|2020-04-13 07:10:00|37.95|37.79|37.99|37.74|37.99|37.79|37.9|37.69|1
1586762100000|2020-04-13 07:15:00|37.92|37.67|37.89|37.64|37.92|37.67|37.89|37.64|1
1586762700000|2020-04-13 07:25:00|37.87|37.71|37.99|37.74|38.02|37.77|37.87|37.71|0
1586763300000|2020-04-13 07:35:00|37.95|37.79|37.94|37.78|37.95|37.79|37.92|37.76|0
1586763600000|2020-04-13 07:40:00|37.97|37.81|38.06|37.81|38.06|37.83|37.97|37.79|1
1586763900000|2020-04-13 07:45:00|38.04|37.79|38.04|37.79|38.09|37.84|38.04|37.79|0
1586764200000|2020-04-13 07:50:00|37.99|37.83|38.09|37.84|38.09|37.88|37.99|37.83|4
1586764500000|2020-04-13 07:55:00|38.04|37.88|38.02|37.86|38.04|37.88|38.02|37.86|0
1586764800000|2020-04-13 08:00:00|38.04|37.88|38.09|37.84|38.09|37.88|37.99|37.81|2
1586765100000|2020-04-13 08:05:00|38.07|37.93|38.09|37.93|38.09|37.93|38.07|37.91|3
1586765400000|2020-04-13 08:10:00|38.11|37.95|38.16|37.91|38.21|37.98|38.11|37.91|16
1586765700000|2020-04-13 08:15:00|38.11|37.95|38.14|37.98|38.17|38.01|38.11|37.91|61
1586766000000|2020-04-13 08:20:00|38.17|38.01|38.19|38.03|38.22|38.06|38.14|37.98|34
1586766300000|2020-04-13 08:25:00|38.22|38.06|38.24|37.99|38.24|38.06|38.19|37.99|2
1586766600000|2020-04-13 08:30:00|38.26|38.01|38.24|38.08|38.29|38.08|38.22|38.01|1
1586766900000|2020-04-13 08:35:00|38.22|38.06|38.24|38.08|38.26|38.08|38.21|38.01|10
1586767200000|2020-04-13 08:40:00|38.21|38.05|38.24|38.08|38.24|38.08|38.21|38.05|0
1586767500000|2020-04-13 08:45:00|38.21|38.05|38.21|38.05|38.24|38.08|38.21|38.05|3
1586767800000|2020-04-13 08:50:00|38.24|38.08|38.21|38.05|38.24|38.08|38.21|38.05|2
1586768100000|2020-04-13 08:55:00|38.25|37.96|38.2|37.95|38.25|38.05|38.2|37.95|0
1586768400000|2020-04-13 09:00:00|38.16|38|38.13|37.97|38.2|38|38.11|37.9|2
1586768700000|2020-04-13 09:05:00|38.18|37.93|38.16|38|38.2|38|38.13|37.93|10
1586769000000|2020-04-13 09:10:00|38.11|37.95|38.11|37.95|38.13|37.97|38.11|37.95|2
1586769300000|2020-04-13 09:15:00|38.13|37.97|38.2|37.95|38.2|38|38.11|37.9|2
1586769600000|2020-04-13 09:20:00|38.18|37.93|38.13|37.97|38.18|37.97|38.11|37.93|0
1586769900000|2020-04-13 09:25:00|38.11|37.95|38.1|37.94|38.15|37.97|38.1|37.9|0
1586770200000|2020-04-13 09:30:00|38.13|37.97|38.1|37.94|38.15|37.99|38.1|37.94|2
1586770500000|2020-04-13 09:35:00|38.13|37.97|38.15|37.99|38.15|37.99|38.1|37.94|0
1586770800000|2020-04-13 09:40:00|38.25|38|38.3|38.05|38.3|38.09|38.25|37.97|1
1586771100000|2020-04-13 09:45:00|38.25|38.09|38.3|38.05|38.3|38.09|38.25|38.05|0
1586771400000|2020-04-13 09:50:00|38.25|38.09|38.23|38.07|38.3|38.09|38.23|38.05|2
1586771700000|2020-04-13 09:55:00|38.25|38|38.18|38.02|38.25|38.04|38.18|37.97|1
1586772000000|2020-04-13 10:00:00|38.25|38|38.22|37.97|38.25|38|38.2|37.95|2
1586772300000|2020-04-13 10:05:00|38.2|37.95|38.24|37.99|38.24|37.99|38.2|37.95|0
1586772600000|2020-04-13 10:10:00|38.22|37.97|38.25|38.09|38.32|38.09|38.22|37.97|5
1586772900000|2020-04-13 10:15:00|38.3|38.05|38.27|38.02|38.3|38.09|38.22|37.97|0
1586773200000|2020-04-13 10:20:00|38.22|38.06|38.17|38.01|38.27|38.06|38.17|37.97|5
1586773500000|2020-04-13 10:25:00|38.15|37.99|38.17|38.01|38.17|38.01|38.12|37.96|2
1586773800000|2020-04-13 10:30:00|38.15|37.99|38.15|37.99|38.19|37.99|38.15|37.94|0
1586774100000|2020-04-13 10:35:00|38.1|37.94|38.1|37.94|38.14|37.94|38.1|37.89|15
1586774400000|2020-04-13 10:40:00|38.09|37.93|38.04|37.88|38.1|37.94|38.04|37.88|0
1586774700000|2020-04-13 10:45:00|38.07|37.91|38.11|37.86|38.11|37.91|38.04|37.84|13
1586775000000|2020-04-13 10:50:00|38.07|37.91|38.09|37.93|38.09|37.93|38.07|37.91|3
1586775600000|2020-04-13 11:00:00|38.07|37.91|37.99|37.83|38.09|37.91|37.99|37.83|1
1586775900000|2020-04-13 11:05:00|38.04|37.79|37.94|37.78|38.04|37.83|37.94|37.78|3
1586776200000|2020-04-13 11:10:00|37.89|37.73|37.89|37.73|37.89|37.73|37.89|37.73|0
1586776500000|2020-04-13 11:15:00|37.84|37.68|37.79|37.63|37.91|37.7|37.74|37.58|32
1586776800000|2020-04-13 11:20:00|37.74|37.58|37.59|37.43|37.74|37.58|37.59|37.41|52
1586777100000|2020-04-13 11:25:00|37.56|37.4|37.68|37.43|37.73|37.48|37.56|37.38|25
1586777400000|2020-04-13 11:30:00|37.64|37.48|37.61|37.45|37.66|37.48|37.54|37.33|41
1586777700000|2020-04-13 11:35:00|37.59|37.43|37.54|37.38|37.61|37.45|37.51|37.35|19
1586778000000|2020-04-13 11:40:00|37.59|37.43|37.64|37.48|37.64|37.48|37.54|37.38|33
1586778300000|2020-04-13 11:45:00|37.61|37.45|37.59|37.43|37.61|37.45|37.54|37.33|4
1586778600000|2020-04-13 11:50:00|37.56|37.4|37.34|37.18|37.56|37.4|37.34|37.13|6
1586778900000|2020-04-13 11:55:00|37.39|37.23|37.49|37.33|37.49|37.33|37.39|37.21|15
1586779200000|2020-04-13 12:00:00|37.46|37.3|37.54|37.38|37.58|37.42|37.41|37.18|27
1586779500000|2020-04-13 12:05:00|37.51|37.35|37.28|37.12|37.54|37.38|37.23|37.07|47
1586779800000|2020-04-13 12:10:00|37.26|37.1|37.31|37.15|37.4|37.2|37.21|37.05|20
1586780100000|2020-04-13 12:15:00|37.28|37.12|37.48|37.32|37.51|37.35|37.23|37.07|28
1586780400000|2020-04-13 12:20:00|37.43|37.27|37.48|37.32|37.53|37.37|37.43|37.27|17
1586780700000|2020-04-13 12:25:00|37.43|37.27|37.43|37.27|37.47|37.27|37.38|37.22|7
1586781000000|2020-04-13 12:30:00|37.38|37.22|37.33|37.17|37.43|37.27|37.33|37.17|7
1586781300000|2020-04-13 12:35:00|37.28|37.12|37.33|37.17|37.38|37.22|37.28|37.12|50
1586781600000|2020-04-13 12:40:00|37.3|37.14|37.35|37.19|37.48|37.32|37.28|37.12|14
1586781900000|2020-04-13 12:45:00|37.33|37.17|37.2|37.04|37.33|37.17|37.17|37.01|25
1586782200000|2020-04-13 12:50:00|37.22|37.06|37.27|37.11|37.3|37.14|37.02|36.86|23
1586782500000|2020-04-13 12:55:00|37.32|37.16|37.27|37.11|37.37|37.21|37.27|37.11|29
1586782800000|2020-04-13 13:00:00|37.3|37.14|37.2|37.04|37.3|37.14|37.17|37.01|10
1586783100000|2020-04-13 13:05:00|37.22|37.06|37.27|37.11|37.3|37.14|37.17|36.99|50
1586783400000|2020-04-13 13:10:00|37.22|37.06|37.22|37.06|37.27|37.11|37.2|37.04|28
1586783700000|2020-04-13 13:15:00|37.2|37.04|37.17|37.01|37.27|37.11|37.17|37.01|24
1586784000000|2020-04-13 13:20:00|37.2|37.04|37.12|36.96|37.22|37.04|37.12|36.96|19
1586784300000|2020-04-13 13:25:00|37.15|36.99|37.22|37.06|37.27|37.11|37.15|36.99|76
1586784600000|2020-04-13 13:30:00|37.2|37.04|37.32|37.16|37.37|37.21|37|36.84|377
1586784900000|2020-04-13 13:35:00|37.27|37.11|36.82|36.66|37.37|37.21|36.82|36.66|207
1586785200000|2020-04-13 13:40:00|36.8|36.64|37.22|37.06|37.22|37.06|36.77|36.61|262
1586785500000|2020-04-13 13:45:00|37.17|37.01|37.38|37.22|37.53|37.37|37.17|37.01|274
1586785800000|2020-04-13 13:50:00|37.43|37.27|37.27|37.11|37.43|37.27|37.17|37.01|160
1586786100000|2020-04-13 13:55:00|37.25|37.09|37.32|37.16|37.37|37.21|37.07|36.91|162
1586786400000|2020-04-13 14:00:00|37.37|37.21|37.15|36.99|37.37|37.21|37.12|36.96|222
1586786700000|2020-04-13 14:05:00|37.12|36.96|37.17|37.01|37.22|37.06|37.05|36.89|125
1586787000000|2020-04-13 14:10:00|37.2|37.04|37.27|37.11|37.32|37.16|37.12|36.96|221
1586787300000|2020-04-13 14:15:00|37.25|37.09|37.45|37.29|37.47|37.31|37.25|37.09|153
1586787600000|2020-04-13 14:20:00|37.42|37.26|37.63|37.47|37.63|37.47|37.37|37.21|213
1586787900000|2020-04-13 14:25:00|37.65|37.49|37.47|37.31|37.68|37.52|37.42|37.26|147
1586788200000|2020-04-13 14:30:00|37.52|37.36|37.47|37.31|37.57|37.41|37.37|37.21|125
1586788500000|2020-04-13 14:35:00|37.42|37.26|37.62|37.46|37.62|37.46|37.42|37.26|184
1586788800000|2020-04-13 14:40:00|37.57|37.41|37.67|37.51|37.72|37.56|37.57|37.41|125
1586789100000|2020-04-13 14:45:00|37.62|37.46|37.62|37.46|37.67|37.51|37.52|37.36|108
1586789400000|2020-04-13 14:50:00|37.6|37.44|37.67|37.51|37.67|37.51|37.57|37.41|103
1586789700000|2020-04-13 14:55:00|37.72|37.56|37.62|37.46|37.72|37.56|37.62|37.46|104
1586790000000|2020-04-13 15:00:00|37.65|37.49|37.82|37.66|37.82|37.66|37.62|37.46|122
1586790300000|2020-04-13 15:05:00|37.87|37.71|38.02|37.86|38.07|37.91|37.82|37.66|121
1586790600000|2020-04-13 15:10:00|37.97|37.81|37.87|37.71|37.97|37.81|37.82|37.66|146
1586790900000|2020-04-13 15:15:00|37.82|37.66|37.81|37.65|37.87|37.71|37.76|37.6|151
1586791200000|2020-04-13 15:20:00|37.86|37.7|37.66|37.5|37.87|37.71|37.66|37.5|148
1586791500000|2020-04-13 15:25:00|37.71|37.55|37.56|37.4|37.71|37.55|37.51|37.35|97
1586791800000|2020-04-13 15:30:00|37.54|37.38|37.61|37.45|37.71|37.55|37.51|37.35|114
1586792100000|2020-04-13 15:35:00|37.56|37.4|37.61|37.45|37.64|37.48|37.54|37.38|91
1586792400000|2020-04-13 15:40:00|37.64|37.48|37.64|37.48|37.71|37.55|37.61|37.45|83
1586792700000|2020-04-13 15:45:00|37.61|37.45|37.46|37.3|37.61|37.45|37.41|37.25|191
1586793000000|2020-04-13 15:50:00|37.49|37.33|37.51|37.35|37.58|37.42|37.46|37.3|95
1586793300000|2020-04-13 15:55:00|37.53|37.37|37.53|37.37|37.61|37.45|37.46|37.3|130
1586793600000|2020-04-13 16:00:00|37.56|37.4|37.31|37.15|37.56|37.4|37.31|37.15|124
1586793900000|2020-04-13 16:05:00|37.28|37.12|37.31|37.15|37.36|37.2|37.26|37.1|81
1586794200000|2020-04-13 16:10:00|37.33|37.17|37.26|37.1|37.36|37.2|37.23|37.07|115
1586794500000|2020-04-13 16:15:00|37.28|37.12|37.2|37.04|37.33|37.17|37.18|37.02|232
1586794800000|2020-04-13 16:20:00|37.15|36.99|37.3|37.14|37.3|37.14|37.15|36.99|189
1586795100000|2020-04-13 16:25:00|37.25|37.09|37.35|37.19|37.4|37.24|37.25|37.09|134
1586795400000|2020-04-13 16:30:00|37.38|37.22|37.4|37.24|37.4|37.24|37.35|37.19|69
1586795700000|2020-04-13 16:35:00|37.38|37.22|37.35|37.19|37.4|37.24|37.3|37.14|115
1586796000000|2020-04-13 16:40:00|37.3|37.14|37.4|37.24|37.4|37.24|37.3|37.14|63
1586796300000|2020-04-13 16:45:00|37.35|37.19|37.4|37.24|37.4|37.24|37.35|37.19|95
1586796600000|2020-04-13 16:50:00|37.45|37.29|37.65|37.49|37.65|37.49|37.45|37.29|190
1586796900000|2020-04-13 16:55:00|37.68|37.52|37.55|37.39|37.7|37.54|37.55|37.39|175
1586797200000|2020-04-13 17:00:00|37.6|37.44|37.55|37.39|37.65|37.49|37.55|37.39|64
1586797500000|2020-04-13 17:05:00|37.53|37.37|37.55|37.39|37.6|37.44|37.5|37.34|51
1586797800000|2020-04-13 17:10:00|37.57|37.41|37.65|37.49|37.7|37.54|37.57|37.41|82
1586798100000|2020-04-13 17:15:00|37.6|37.44|37.6|37.44|37.75|37.59|37.6|37.44|173
1586798400000|2020-04-13 17:20:00|37.62|37.46|37.7|37.54|37.75|37.59|37.6|37.44|48
1586798700000|2020-04-13 17:25:00|37.67|37.51|37.65|37.49|37.72|37.56|37.6|37.44|61
1586799000000|2020-04-13 17:30:00|37.7|37.54|37.65|37.49|37.7|37.54|37.6|37.44|102
1586799300000|2020-04-13 17:35:00|37.6|37.44|37.57|37.41|37.65|37.49|37.55|37.39|78
1586799600000|2020-04-13 17:40:00|37.6|37.44|37.5|37.34|37.6|37.44|37.45|37.29|67
1586799900000|2020-04-13 17:45:00|37.45|37.29|37.55|37.39|37.55|37.39|37.45|37.29|44
1586800200000|2020-04-13 17:50:00|37.52|37.36|37.39|37.23|37.55|37.39|37.39|37.23|51
1586800500000|2020-04-13 17:55:00|37.44|37.28|37.42|37.26|37.44|37.28|37.39|37.23|93
1586800800000|2020-04-13 18:00:00|37.39|37.23|37.34|37.18|37.44|37.28|37.32|37.16|93
1586801100000|2020-04-13 18:05:00|37.32|37.16|37.39|37.23|37.44|37.28|37.29|37.13|76
1586801400000|2020-04-13 18:10:00|37.44|37.28|37.52|37.36|37.54|37.38|37.42|37.26|58
1586801700000|2020-04-13 18:15:00|37.49|37.33|37.39|37.23|37.54|37.38|37.34|37.18|160
1586802000000|2020-04-13 18:20:00|37.44|37.28|37.44|37.28|37.54|37.38|37.39|37.23|33
1586802300000|2020-04-13 18:25:00|37.41|37.25|37.49|37.33|37.54|37.38|37.39|37.23|132
1586802600000|2020-04-13 18:30:00|37.44|37.28|37.39|37.23|37.49|37.33|37.39|37.23|44
1586802900000|2020-04-13 18:35:00|37.44|37.28|37.44|37.28|37.49|37.33|37.39|37.23|60
1586803200000|2020-04-13 18:40:00|37.39|37.23|37.49|37.33|37.49|37.33|37.39|37.23|54
1586803500000|2020-04-13 18:45:00|37.46|37.3|37.39|37.23|37.49|37.33|37.34|37.18|144
1586803800000|2020-04-13 18:50:00|37.38|37.22|37.38|37.22|37.43|37.27|37.33|37.17|221
1586804100000|2020-04-13 18:55:00|37.41|37.25|37.38|37.22|37.43|37.27|37.33|37.17|95
1586804400000|2020-04-13 19:00:00|37.36|37.2|37.48|37.32|37.53|37.37|37.36|37.2|165
1586804700000|2020-04-13 19:05:00|37.46|37.3|37.53|37.37|37.53|37.37|37.43|37.27|148
1586805000000|2020-04-13 19:10:00|37.48|37.32|37.53|37.37|37.53|37.37|37.41|37.25|121
1586805300000|2020-04-13 19:15:00|37.51|37.35|37.28|37.12|37.53|37.37|37.23|37.07|159
1586805600000|2020-04-13 19:20:00|37.31|37.15|37.23|37.07|37.31|37.15|37.13|36.97|147
1586805900000|2020-04-13 19:25:00|37.28|37.12|37.13|36.97|37.28|37.12|37.08|36.92|185
1586806200000|2020-04-13 19:30:00|37.08|36.92|36.98|36.82|37.13|36.97|36.93|36.77|285
1586806500000|2020-04-13 19:35:00|36.93|36.77|37.03|36.87|37.08|36.92|36.93|36.77|316
1586806800000|2020-04-13 19:40:00|37|36.84|36.73|36.57|37.08|36.92|36.65|36.49|247
1586807100000|2020-04-13 19:45:00|36.7|36.54|36.63|36.47|36.78|36.62|36.55|36.39|159
1586807400000|2020-04-13 19:50:00|36.62|36.46|36.68|36.52|36.88|36.72|36.6|36.44|455
1586807700000|2020-04-13 19:55:00|36.65|36.49|36.57|36.41|36.72|36.56|36.57|36.41|223
1586808000000|2020-04-13 20:00:00|36.52|36.36|36.47|36.31|36.57|36.41|36.47|36.31|351
1586808300000|2020-04-13 20:05:00|36.52|36.36|36.42|36.26|36.52|36.36|36.4|36.24|172
1586808600000|2020-04-13 20:10:00|36.37|36.21|36.32|36.16|36.52|36.36|36.32|36.16|409
1586809800000|2020-04-13 20:30:00|36.17|36.01|36.22|36.06|36.22|36.06|36.17|36.01|429
1586810100000|2020-04-13 20:35:00|||||||||69
1586810400000|2020-04-13 20:40:00|36.2|36.04|36.22|36.06|36.25|36.09|36.17|36.01|93
1586810700000|2020-04-13 20:45:00|36.25|36.09|36.3|36.14|36.32|36.16|36.22|36.06|80
1586811000000|2020-04-13 20:50:00|36.27|36.11|36.27|36.11|36.32|36.16|36.27|36.11|18
1586811300000|2020-04-13 20:55:00|36.29|36.13|36.32|36.16|36.37|36.21|36.29|36.13|58
1586815200000|2020-04-13 22:00:00|36.39|36.23|36.33|36.03|36.43|36.23|36.29|36.03|7
1586815500000|2020-04-13 22:05:00|36.31|36.06|36.26|36.01|36.38|36.1|36.21|35.98|26
1586815800000|2020-04-13 22:10:00|36.28|35.98|36.31|36.01|36.33|36.03|36.28|35.98|2
1586816100000|2020-04-13 22:15:00|36.33|36.03|36.36|36.11|36.38|36.11|36.33|36.03|16
1586816400000|2020-04-13 22:20:00|36.38|36.08|36.35|36.05|36.38|36.1|36.26|36.03|2
1586816700000|2020-04-13 22:25:00|36.38|36.08|36.26|36.1|36.38|36.1|36.26|36.03|0
1586817000000|2020-04-13 22:30:00|36.3|36.05|36.18|35.93|36.33|36.12|36.18|35.93|9
1586817300000|2020-04-13 22:35:00|36.2|35.95|36.2|35.95|36.2|35.95|36.15|35.9|3
1586817600000|2020-04-13 22:40:00|36.18|35.93|36.2|35.95|36.2|35.97|36.13|35.93|4
1586817900000|2020-04-13 22:45:00|36.28|36.03|36.16|36|36.28|36.03|36.16|35.98|0
1586818200000|2020-04-13 22:50:00|36.2|35.95|36.11|35.95|36.2|35.95|36.11|35.9|7
1586818500000|2020-04-13 22:55:00|36.15|35.9|36.23|35.93|36.23|35.95|36.11|35.9|0
1586818800000|2020-04-13 23:00:00|36.2|35.95|36.2|35.95|36.23|35.95|36.2|35.93|0
1586819100000|2020-04-13 23:05:00|36.23|35.93|36.23|35.98|36.23|35.98|36.2|35.93|2
1586819400000|2020-04-13 23:10:00|36.25|36|36.22|35.97|36.27|36.04|36.15|35.95|6
1586819700000|2020-04-13 23:15:00|36.2|35.95|36.22|35.97|36.22|35.97|36.2|35.95|0
1586820000000|2020-04-13 23:20:00|36.2|35.95|36.18|36.02|36.25|36.04|36.15|35.95|0
1586820300000|2020-04-13 23:25:00|36.22|35.97|36.22|35.97|36.25|36.02|36.18|35.95|1
1586820600000|2020-04-13 23:30:00|36.25|36|36.22|35.97|36.25|36|36.2|35.95|0
1586820900000|2020-04-13 23:35:00|36.25|36|36.25|36|36.25|36|36.22|35.97|0
1586821200000|2020-04-13 23:40:00|36.22|35.97|36.18|36.02|36.25|36.04|36.18|35.97|2
1586821500000|2020-04-13 23:45:00|36.2|36.04|36.2|35.95|36.22|36.04|36.15|35.95|0
1586821800000|2020-04-13 23:50:00|36.15|35.99|36.15|35.99|36.15|35.99|36.15|35.99|0
1586822100000|2020-04-13 23:55:00|36.1|35.94|36.15|35.99|36.2|35.99|36.1|35.94|1
1586822400000|2020-04-14 00:00:00|36.2|36.04|36.25|36|36.25|36.04|36.15|35.97|0
1586822700000|2020-04-14 00:05:00|36.15|35.9|36.35|36.19|36.35|36.19|36.15|35.9|13
1586823000000|2020-04-14 00:10:00|36.33|36.17|36.4|36.24|36.4|36.24|36.3|36.14|1
1586823300000|2020-04-14 00:15:00|36.38|36.22|36.4|36.24|36.45|36.29|36.33|36.17|0
1586823600000|2020-04-14 00:20:00|36.38|36.22|36.45|36.29|36.48|36.32|36.33|36.17|16
1586823900000|2020-04-14 00:25:00|36.52|36.27|36.55|36.3|36.6|36.37|36.45|36.25|11
1586824200000|2020-04-14 00:30:00|36.5|36.34|36.37|36.12|36.5|36.34|36.33|36.1|3
1586824500000|2020-04-14 00:35:00|36.35|36.1|36.3|36.14|36.37|36.17|36.2|36.04|2
1586824800000|2020-04-14 00:40:00|36.33|36.17|36.35|36.1|36.4|36.19|36.28|36.07|0
1586825100000|2020-04-14 00:45:00|36.37|36.12|36.33|36.17|36.45|36.22|36.3|36.12|0
1586825400000|2020-04-14 00:50:00|36.35|36.19|36.35|36.19|36.4|36.22|36.33|36.1|0
1586825700000|2020-04-14 00:55:00|36.33|36.17|36.35|36.19|36.35|36.19|36.25|36.09|3
1586826000000|2020-04-14 01:00:00|36.37|36.21|36.44|36.19|36.49|36.29|36.35|36.19|4
1586826300000|2020-04-14 01:05:00|36.47|36.22|36.39|36.14|36.47|36.24|36.35|36.14|1
1586826600000|2020-04-14 01:10:00|36.34|36.09|36.3|36.14|36.35|36.19|36.25|36.09|10
1586826900000|2020-04-14 01:15:00|36.32|36.16|36.2|36.04|36.37|36.19|36.2|35.99|12
1586827200000|2020-04-14 01:20:00|36.15|35.99|36.12|35.96|36.2|36.04|36.1|35.89|4
1586827500000|2020-04-14 01:25:00|36.1|35.94|36.15|35.99|36.15|35.99|36.09|35.84|5
1586827800000|2020-04-14 01:30:00|36.12|35.96|36.05|35.89|36.19|35.99|36|35.84|21
1586828100000|2020-04-14 01:35:00|36.02|35.86|36.1|35.94|36.1|35.94|36.02|35.86|3
1586828400000|2020-04-14 01:40:00|36.05|35.89|35.9|35.74|36.07|35.91|35.75|35.59|44
1586828700000|2020-04-14 01:45:00|||||||||5
1586829000000|2020-04-14 01:50:00|35.85|35.69|35.7|35.54|35.97|35.81|35.62|35.46|65
1586829300000|2020-04-14 01:55:00|35.75|35.59|35.67|35.51|35.77|35.59|35.62|35.42|3
1586829600000|2020-04-14 02:00:00|35.7|35.54|35.67|35.51|35.75|35.59|35.62|35.44|42
1586829900000|2020-04-14 02:05:00|35.7|35.54|35.77|35.52|35.79|35.59|35.65|35.49|7
1586830200000|2020-04-14 02:10:00|35.79|35.54|35.79|35.54|35.79|35.54|35.79|35.54|0
1586830500000|2020-04-14 02:15:00|35.82|35.57|35.82|35.66|35.87|35.66|35.8|35.57|0
1586830800000|2020-04-14 02:20:00|35.8|35.64|35.75|35.59|35.8|35.64|35.74|35.49|0
1586831100000|2020-04-14 02:25:00|35.8|35.64|35.8|35.64|35.85|35.69|35.72|35.56|2
1586831400000|2020-04-14 02:30:00|35.77|35.61|35.57|35.41|35.77|35.61|35.52|35.36|7
1586831700000|2020-04-14 02:35:00|35.55|35.39|35.55|35.39|35.57|35.41|35.5|35.34|38
1586832000000|2020-04-14 02:40:00|35.5|35.34|35.57|35.41|35.57|35.41|35.5|35.34|4
1586832300000|2020-04-14 02:45:00|35.55|35.39|35.55|35.39|35.64|35.44|35.55|35.34|6
1586832600000|2020-04-14 02:50:00|35.5|35.34|35.5|35.34|35.52|35.36|35.47|35.31|6
1586832900000|2020-04-14 02:55:00|35.47|35.31|35.52|35.36|35.55|35.39|35.45|35.29|9
1586833200000|2020-04-14 03:00:00|35.5|35.34|35.52|35.36|35.55|35.39|35.47|35.31|0
1586833500000|2020-04-14 03:05:00|35.5|35.34|35.5|35.34|35.52|35.36|35.45|35.29|0
1586833800000|2020-04-14 03:10:00|35.49|35.33|35.49|35.33|35.5|35.34|35.45|35.29|0
1586834100000|2020-04-14 03:15:00|35.47|35.31|35.49|35.33|35.52|35.36|35.44|35.28|0
1586834400000|2020-04-14 03:20:00|35.44|35.28|35.54|35.38|35.54|35.38|35.44|35.28|5
1586834700000|2020-04-14 03:25:00|35.59|35.43|35.57|35.41|35.59|35.43|35.54|35.38|3
1586835000000|2020-04-14 03:30:00|35.54|35.38|35.44|35.28|35.54|35.38|35.44|35.28|5
1586835300000|2020-04-14 03:35:00|35.47|35.31|35.49|35.33|35.54|35.38|35.44|35.24|1
1586835600000|2020-04-14 03:40:00|35.52|35.36|35.54|35.38|35.54|35.38|35.49|35.33|6
1586835900000|2020-04-14 03:45:00|||||||||1
1586836200000|2020-04-14 03:50:00|35.52|35.36|35.52|35.36|35.59|35.38|35.49|35.29|0
1586836500000|2020-04-14 03:55:00|35.49|35.33|35.44|35.28|35.52|35.36|35.44|35.24|2
1586836800000|2020-04-14 04:00:00|35.42|35.26|35.29|35.13|35.44|35.28|35.27|35.11|24
1586837100000|2020-04-14 04:05:00|35.24|35.08|35.29|35.13|35.29|35.13|35.24|35.08|3
1586837400000|2020-04-14 04:10:00|35.34|35.09|35.14|34.98|35.34|35.13|35.14|34.98|8
1586837700000|2020-04-14 04:15:00|35.09|34.93|34.94|34.78|35.14|34.98|34.94|34.78|26
1586838000000|2020-04-14 04:20:00|34.92|34.76|34.94|34.78|34.99|34.83|34.89|34.69|15
1586838300000|2020-04-14 04:25:00|34.92|34.76|34.97|34.81|34.99|34.83|34.89|34.73|11
1586838600000|2020-04-14 04:30:00|34.94|34.78|34.84|34.68|34.94|34.78|34.84|34.68|12
1586838900000|2020-04-14 04:35:00|34.87|34.71|34.82|34.66|34.89|34.73|34.82|34.66|10
1586839200000|2020-04-14 04:40:00|34.79|34.63|34.84|34.68|34.84|34.68|34.79|34.63|3
1586839500000|2020-04-14 04:45:00|34.79|34.63|34.84|34.68|34.84|34.68|34.79|34.63|2
1586839800000|2020-04-14 04:50:00|34.79|34.63|34.79|34.63|34.84|34.68|34.79|34.63|2
1586840100000|2020-04-14 04:55:00|34.74|34.58|34.74|34.58|34.79|34.63|34.69|34.53|11
1586840400000|2020-04-14 05:00:00|34.79|34.63|34.84|34.68|34.84|34.68|34.74|34.58|13
1586840700000|2020-04-14 05:05:00|34.89|34.73|34.89|34.73|34.89|34.73|34.79|34.63|5
1586841000000|2020-04-14 05:10:00|34.87|34.71|34.79|34.63|34.89|34.71|34.79|34.63|1
1586841300000|2020-04-14 05:15:00|34.84|34.59|34.69|34.53|34.84|34.63|34.69|34.53|13
1586841600000|2020-04-14 05:20:00|34.64|34.48|34.74|34.49|34.74|34.53|34.64|34.44|0
1586841900000|2020-04-14 05:25:00|34.76|34.51|34.84|34.59|34.89|34.68|34.74|34.51|5
1586842200000|2020-04-14 05:30:00|34.81|34.56|34.64|34.48|34.81|34.58|34.64|34.48|8
1586842500000|2020-04-14 05:35:00|34.71|34.46|34.79|34.63|34.79|34.63|34.69|34.46|6
1586842800000|2020-04-14 05:40:00|34.83|34.58|34.98|34.73|34.98|34.73|34.83|34.58|0
1586843100000|2020-04-14 05:45:00|34.96|34.71|34.91|34.75|34.99|34.83|34.89|34.71|35
1586843400000|2020-04-14 05:50:00|34.94|34.78|34.94|34.78|34.99|34.83|34.91|34.75|12
1586843700000|2020-04-14 05:55:00|34.96|34.8|35.09|34.93|35.18|34.98|34.94|34.78|4
1586844000000|2020-04-14 06:00:00|35.11|34.95|35.01|34.76|35.24|35.08|34.96|34.76|26
1586844300000|2020-04-14 06:05:00|34.96|34.8|35.04|34.88|35.04|34.88|34.89|34.73|17
1586844600000|2020-04-14 06:10:00|34.99|34.83|34.99|34.83|35.09|34.93|34.94|34.76|4
1586844900000|2020-04-14 06:15:00|35.01|34.85|35.06|34.9|35.13|34.93|34.99|34.83|2
1586845200000|2020-04-14 06:20:00|35.04|34.88|35.14|34.98|35.14|34.98|35.04|34.88|0
1586845500000|2020-04-14 06:25:00|35.11|34.95|35.04|34.88|35.14|34.98|35.04|34.86|17
1586845800000|2020-04-14 06:30:00|35.01|34.85|35.06|34.81|35.08|34.88|34.99|34.78|2
1586846100000|2020-04-14 06:35:00|35.08|34.83|34.99|34.83|35.13|34.88|34.99|34.78|2
1586846400000|2020-04-14 06:40:00|35.01|34.85|35.09|34.93|35.13|34.93|34.99|34.83|3
1586846700000|2020-04-14 06:45:00|35.11|34.95|35.11|34.95|35.19|35.03|35.11|34.95|11
1586847000000|2020-04-14 06:50:00|35.09|34.93|35.08|34.83|35.18|34.98|35.04|34.83|3
1586847300000|2020-04-14 06:55:00|35.04|34.88|34.89|34.73|35.04|34.88|34.86|34.68|46
1586847600000|2020-04-14 07:00:00|34.86|34.7|35.04|34.88|35.09|34.93|34.84|34.68|16
1586847900000|2020-04-14 07:05:00|34.99|34.83|35.14|34.98|35.14|34.98|34.94|34.78|81
1586848200000|2020-04-14 07:10:00|35.16|35|35.11|34.95|35.16|35|35.04|34.83|19
1586848500000|2020-04-14 07:15:00|35.14|34.98|35.11|34.95|35.18|35.02|35.08|34.92|42
1586848800000|2020-04-14 07:20:00|35.09|34.93|35.21|35.05|35.23|35.07|35.04|34.88|10
1586849100000|2020-04-14 07:25:00|35.18|35.02|35.25|35|35.25|35.05|35.18|34.96|1
1586849400000|2020-04-14 07:30:00|35.23|34.98|35.11|34.95|35.23|35.02|35.08|34.88|3
1586849700000|2020-04-14 07:35:00|35.09|34.93|35.26|35.1|35.33|35.17|35.08|34.92|28
1586850000000|2020-04-14 07:40:00|35.28|35.12|35.23|35.07|35.28|35.12|35.23|35.07|2
1586850300000|2020-04-14 07:45:00|35.26|35.1|35.21|35.05|35.26|35.1|35.18|35.02|5
1586850600000|2020-04-14 07:50:00|35.18|35.02|35.18|35.02|35.26|35.1|35.18|35.02|10
1586850900000|2020-04-14 07:55:00|35.21|35.05|35.23|34.98|35.23|35.07|35.21|34.98|9
1586851200000|2020-04-14 08:00:00|35.21|35.05|35.18|35.02|35.28|35.12|35.16|34.98|1
1586851500000|2020-04-14 08:05:00|35.21|35.05|35.18|35.02|35.23|35.07|35.18|35.02|4
1586851800000|2020-04-14 08:10:00|35.21|35.05|35.23|35.07|35.28|35.12|35.18|35.02|14
1586852100000|2020-04-14 08:15:00|35.26|35.1|35.23|35.07|35.28|35.12|35.23|35.07|14
1586852400000|2020-04-14 08:20:00|35.18|35.02|35.18|35.02|35.21|35.05|35.18|35.02|4
1586852700000|2020-04-14 08:25:00|35.13|34.97|35.16|35|35.18|35.02|35.13|34.97|5
1586853000000|2020-04-14 08:30:00|35.13|34.97|35.18|35.02|35.18|35.02|35.13|34.97|2
1586853300000|2020-04-14 08:35:00|35.16|35|35.13|34.97|35.18|35.02|35.08|34.92|1
1586853600000|2020-04-14 08:40:00|35.11|34.95|35.08|34.92|35.13|34.97|35.08|34.92|1
1586853900000|2020-04-14 08:45:00|35.11|34.95|35.15|34.9|35.18|34.97|35.08|34.88|9
1586854200000|2020-04-14 08:50:00|35.18|34.93|35.13|34.97|35.18|34.97|35.08|34.9|46
1586854500000|2020-04-14 08:55:00|35.18|35.02|35.23|34.98|35.23|35.07|35.16|34.98|29
1586854800000|2020-04-14 09:00:00|35.18|35.02|35.18|35.02|35.23|35.02|35.18|34.98|0
1586855100000|2020-04-14 09:05:00|35.16|35|35.13|34.97|35.18|35.02|35.08|34.92|31
1586855400000|2020-04-14 09:10:00|35.11|34.95|35.03|34.87|35.11|34.95|34.98|34.82|6
1586855700000|2020-04-14 09:15:00|35.01|34.85|35.01|34.85|35.1|34.87|35.01|34.83|5
1586856000000|2020-04-14 09:20:00|35.03|34.87|35.01|34.85|35.06|34.9|35.01|34.85|25
1586856300000|2020-04-14 09:25:00|35.03|34.87|34.91|34.75|35.03|34.87|34.88|34.72|40
1586856600000|2020-04-14 09:30:00|34.93|34.77|34.86|34.7|34.93|34.77|34.86|34.7|4
1586856900000|2020-04-14 09:35:00|34.88|34.72|34.93|34.77|34.96|34.8|34.83|34.67|5
1586857200000|2020-04-14 09:40:00|34.96|34.8|35.08|34.92|35.08|34.92|34.93|34.77|9
1586857500000|2020-04-14 09:45:00|35.06|34.9|35.01|34.85|35.08|34.92|34.98|34.82|16
1586857800000|2020-04-14 09:50:00|35.03|34.87|35.06|34.9|35.08|34.92|34.98|34.82|6
1586858100000|2020-04-14 09:55:00|35.03|34.87|35.08|34.92|35.13|34.97|35.03|34.85|0
1586858400000|2020-04-14 10:00:00|35.05|34.89|35.03|34.87|35.08|34.92|35|34.8|3
1586858700000|2020-04-14 10:05:00|35.05|34.89|35.08|34.92|35.08|34.92|35.03|34.87|0
1586859000000|2020-04-14 10:10:00|35.05|34.89|35.05|34.89|35.05|34.89|35.03|34.87|1
1586859300000|2020-04-14 10:15:00|35.03|34.87|35.08|34.92|35.08|34.92|35.03|34.87|0
1586859600000|2020-04-14 10:20:00|35.05|34.89|35.02|34.77|35.08|34.92|34.98|34.77|16
1586859900000|2020-04-14 10:25:00|34.97|34.72|34.98|34.82|35|34.82|34.95|34.72|0
1586860200000|2020-04-14 10:30:00|34.97|34.72|35|34.84|35.05|34.87|34.97|34.72|19
1586860500000|2020-04-14 10:35:00|34.98|34.82|35.08|34.92|35.13|34.97|34.98|34.82|4
1586860800000|2020-04-14 10:40:00|35.03|34.87|35.15|34.9|35.17|34.97|35.03|34.87|12
1586861100000|2020-04-14 10:45:00|35.17|34.92|35.28|35.12|35.28|35.12|35.12|34.87|21
1586861400000|2020-04-14 10:50:00|35.25|35.09|35.33|35.17|35.43|35.27|35.23|35.07|22
1586861700000|2020-04-14 10:55:00|35.3|35.14|35.23|35.07|35.33|35.17|35.18|35.02|16
1586862000000|2020-04-14 11:00:00|35.25|35.09|35.2|35.04|35.28|35.12|35.18|35.02|65
1586862300000|2020-04-14 11:05:00|35.18|35.02|35.23|35.07|35.28|35.12|35.18|35.02|4
1586862600000|2020-04-14 11:10:00|35.25|35.09|35.23|35.07|35.28|35.12|35.23|35.07|28
1586862900000|2020-04-14 11:15:00|35.28|35.12|35.3|35.14|35.3|35.14|35.23|35.07|58
1586863200000|2020-04-14 11:20:00|35.28|35.12|35.33|35.17|35.37|35.17|35.23|35.07|67
1586863500000|2020-04-14 11:25:00|35.3|35.14|35.28|35.12|35.33|35.17|35.28|35.12|6
1586863800000|2020-04-14 11:30:00|35.3|35.14|35.3|35.14|35.33|35.17|35.28|35.12|1
1586864100000|2020-04-14 11:35:00|35.33|35.17|35.3|35.14|35.38|35.22|35.23|35.07|29
1586864400000|2020-04-14 11:40:00|35.28|35.12|35.13|34.97|35.28|35.12|35.13|34.97|14
1586864700000|2020-04-14 11:45:00|35.15|34.99|35.08|34.92|35.15|34.99|35.08|34.92|34
1586865000000|2020-04-14 11:50:00|35.13|34.97|35.17|35.01|35.27|35.06|35.13|34.97|67
1586865300000|2020-04-14 11:55:00|35.18|35.02|35.17|35.01|35.18|35.02|35.12|34.96|11
1586865600000|2020-04-14 12:00:00|35.2|35.04|35.12|34.96|35.2|35.04|35.12|34.96|33
1586865900000|2020-04-14 12:05:00|35.15|34.99|35.2|35.04|35.22|35.06|35.15|34.99|20
1586866200000|2020-04-14 12:10:00|35.22|35.06|35.12|34.96|35.22|35.06|35.12|34.96|51
1586866500000|2020-04-14 12:15:00|35.07|34.91|34.87|34.71|35.1|34.94|34.87|34.71|105
1586866800000|2020-04-14 12:20:00|34.9|34.74|34.87|34.71|34.95|34.79|34.83|34.67|41
1586867100000|2020-04-14 12:25:00|34.88|34.72|34.87|34.71|34.92|34.76|34.82|34.66|10
1586867400000|2020-04-14 12:30:00|34.95|34.79|34.95|34.79|34.97|34.81|34.9|34.74|29
1586867700000|2020-04-14 12:35:00|34.97|34.81|34.97|34.81|34.97|34.81|34.92|34.76|69
1586868000000|2020-04-14 12:40:00|34.92|34.76|34.87|34.71|34.97|34.81|34.82|34.66|16
1586868300000|2020-04-14 12:45:00|34.82|34.66|34.82|34.66|34.87|34.71|34.82|34.66|29
1586868600000|2020-04-14 12:50:00|34.87|34.71|34.82|34.66|34.87|34.71|34.82|34.66|22
1586868900000|2020-04-14 12:55:00|34.85|34.69|34.82|34.66|34.87|34.71|34.82|34.66|13
1586869200000|2020-04-14 13:00:00|34.85|34.69|34.82|34.66|34.87|34.71|34.77|34.61|130
1586869500000|2020-04-14 13:05:00|34.8|34.64|34.72|34.56|34.82|34.66|34.72|34.56|43
1586869800000|2020-04-14 13:10:00|34.77|34.61|34.57|34.41|34.77|34.61|34.57|34.41|53
1586870100000|2020-04-14 13:15:00|34.52|34.36|34.42|34.26|34.55|34.39|34.37|34.21|127
1586870400000|2020-04-14 13:20:00|34.45|34.29|34.42|34.26|34.52|34.36|34.35|34.19|63
1586870700000|2020-04-14 13:25:00|34.37|34.21|34.42|34.26|34.5|34.34|34.37|34.21|61
1586871000000|2020-04-14 13:30:00|34.37|34.21|34.23|34.07|34.67|34.51|34.18|34.02|511
1586871300000|2020-04-14 13:35:00|34.2|34.04|34.18|34.02|34.23|34.07|34.08|33.92|402
1586871600000|2020-04-14 13:40:00|34.13|33.97|34.08|33.92|34.28|34.12|34.03|33.87|373
1586871900000|2020-04-14 13:45:00|34.05|33.89|33.98|33.82|34.18|34.02|33.98|33.82|274
1586872200000|2020-04-14 13:50:00|33.93|33.77|33.78|33.62|34.03|33.87|33.68|33.52|361
1586872500000|2020-04-14 13:55:00|33.73|33.57|33.43|33.27|33.73|33.57|33.41|33.25|388
1586872800000|2020-04-14 14:00:00|33.38|33.22|33.68|33.52|33.68|33.52|33.33|33.17|299
1586873100000|2020-04-14 14:05:00|33.63|33.47|33.53|33.37|33.66|33.5|33.48|33.32|258
1586873400000|2020-04-14 14:10:00|33.51|33.35|33.38|33.22|33.53|33.37|33.38|33.22|423
1586873700000|2020-04-14 14:15:00|33.36|33.2|33.33|33.17|33.38|33.22|33.28|33.12|214
1586874000000|2020-04-14 14:20:00|33.36|33.2|33.48|33.32|33.53|33.37|33.33|33.17|154
1586874300000|2020-04-14 14:25:00|33.46|33.3|33.53|33.37|33.58|33.42|33.46|33.3|222
1586874600000|2020-04-14 14:30:00|33.51|33.35|33.63|33.47|33.66|33.5|33.48|33.32|113
1586874900000|2020-04-14 14:35:00|33.66|33.5|33.78|33.62|33.78|33.62|33.58|33.42|276
1586875200000|2020-04-14 14:40:00|33.73|33.57|33.83|33.67|33.88|33.72|33.73|33.57|173
1586875500000|2020-04-14 14:45:00|33.8|33.64|33.93|33.77|33.93|33.77|33.78|33.62|294
1586875800000|2020-04-14 14:50:00|33.88|33.72|34.03|33.87|34.03|33.87|33.88|33.72|239
1586876100000|2020-04-14 14:55:00|34.05|33.89|34.03|33.87|34.08|33.92|33.98|33.82|188
1586876400000|2020-04-14 15:00:00|33.98|33.82|34.08|33.92|34.08|33.92|33.93|33.77|192
1586876700000|2020-04-14 15:05:00|34.13|33.97|34.18|34.02|34.23|34.07|34.08|33.92|362
1586877000000|2020-04-14 15:10:00|34.15|33.99|34.23|34.07|34.33|34.17|34.08|33.92|298
1586877300000|2020-04-14 15:15:00|34.22|34.06|34.32|34.16|34.32|34.16|34.18|34.02|181
1586877600000|2020-04-14 15:20:00|34.28|34.12|34.13|33.97|34.32|34.16|34.13|33.97|461
1586877900000|2020-04-14 15:25:00|34.08|33.92|34.13|33.97|34.22|34.06|34.08|33.92|386
1586878200000|2020-04-14 15:30:00|34.15|33.99|34.03|33.87|34.15|33.99|33.98|33.82|74
1586878500000|2020-04-14 15:35:00|34|33.84|33.98|33.82|34.03|33.87|33.98|33.82|118
1586878800000|2020-04-14 15:40:00|34.03|33.87|33.98|33.82|34.08|33.92|33.93|33.77|127
1586879100000|2020-04-14 15:45:00|34.03|33.87|34.02|33.86|34.08|33.92|33.98|33.82|92
1586879400000|2020-04-14 15:50:00|33.98|33.82|33.98|33.82|34.03|33.87|33.98|33.82|117
1586879700000|2020-04-14 15:55:00|34.02|33.86|34.12|33.96|34.12|33.96|34.02|33.86|92
1586880000000|2020-04-14 16:00:00|34.1|33.94|33.87|33.71|34.1|33.94|33.87|33.71|96
1586880300000|2020-04-14 16:05:00|33.92|33.76|33.82|33.66|33.92|33.76|33.78|33.62|134
1586880600000|2020-04-14 16:10:00|33.78|33.62|33.83|33.67|33.83|33.67|33.78|33.62|143
1586880900000|2020-04-14 16:15:00|33.82|33.66|33.73|33.57|33.83|33.67|33.53|33.37|298
1586881200000|2020-04-14 16:20:00|33.68|33.52|33.68|33.52|33.73|33.57|33.68|33.52|185
1586881500000|2020-04-14 16:25:00|33.73|33.57|33.68|33.52|33.73|33.57|33.68|33.52|235
1586881800000|2020-04-14 16:30:00|33.63|33.47|33.63|33.47|33.68|33.52|33.58|33.42|127
1586882100000|2020-04-14 16:35:00|33.68|33.52|33.68|33.52|33.68|33.52|33.63|33.47|62
1586882400000|2020-04-14 16:40:00|33.65|33.49|33.63|33.47|33.68|33.52|33.58|33.42|172
1586882700000|2020-04-14 16:45:00|33.58|33.42|33.53|33.37|33.63|33.47|33.53|33.37|114
1586883000000|2020-04-14 16:50:00|33.58|33.42|33.48|33.32|33.58|33.42|33.43|33.27|80
1586883300000|2020-04-14 16:55:00|33.53|33.37|33.63|33.47|33.63|33.47|33.53|33.37|50
1586883600000|2020-04-14 17:00:00|33.65|33.49|33.68|33.52|33.68|33.52|33.63|33.47|49
1586883900000|2020-04-14 17:05:00|33.7|33.54|33.63|33.47|33.72|33.56|33.6|33.44|33
1586884200000|2020-04-14 17:10:00|33.68|33.52|33.72|33.56|33.73|33.57|33.67|33.51|33
1586884500000|2020-04-14 17:15:00|33.77|33.61|33.82|33.66|33.82|33.66|33.72|33.56|77
1586884800000|2020-04-14 17:20:00|33.8|33.64|33.62|33.46|33.8|33.64|33.62|33.46|139
1586885100000|2020-04-14 17:25:00|33.65|33.49|33.67|33.51|33.67|33.51|33.62|33.46|81
1586885400000|2020-04-14 17:30:00|33.65|33.49|33.58|33.42|33.67|33.51|33.57|33.41|39
1586885700000|2020-04-14 17:35:00|33.57|33.41|33.58|33.42|33.67|33.51|33.57|33.41|45
1586886000000|2020-04-14 17:40:00|33.57|33.41|33.62|33.46|33.62|33.46|33.53|33.37|115
1586886300000|2020-04-14 17:45:00|33.6|33.44|33.48|33.32|33.62|33.46|33.48|33.32|125
1586886600000|2020-04-14 17:50:00|33.53|33.37|33.57|33.41|33.57|33.41|33.43|33.27|200
1586886900000|2020-04-14 17:55:00|33.62|33.46|33.67|33.51|33.67|33.51|33.57|33.41|124
1586887200000|2020-04-14 18:00:00|33.7|33.54|33.57|33.41|33.72|33.56|33.52|33.36|71
1586887500000|2020-04-14 18:05:00|33.6|33.44|33.52|33.36|33.62|33.46|33.52|33.36|51
1586887800000|2020-04-14 18:10:00|33.47|33.31|33.52|33.36|33.57|33.41|33.47|33.31|49
1586888100000|2020-04-14 18:15:00|33.47|33.31|33.47|33.31|33.52|33.36|33.43|33.27|69
1586888400000|2020-04-14 18:20:00|33.48|33.32|33.47|33.31|33.48|33.32|33.43|33.27|46
1586888700000|2020-04-14 18:25:00|33.45|33.29|33.47|33.31|33.52|33.36|33.42|33.26|125
1586889000000|2020-04-14 18:30:00|33.43|33.27|33.43|33.27|33.52|33.36|33.42|33.26|252
1586889300000|2020-04-14 18:35:00|33.45|33.29|33.48|33.32|33.5|33.34|33.43|33.27|51
1586889600000|2020-04-14 18:40:00|33.5|33.34|33.52|33.36|33.57|33.41|33.48|33.32|198
1586889900000|2020-04-14 18:45:00|33.57|33.41|33.52|33.36|33.57|33.41|33.52|33.36|78
1586890200000|2020-04-14 18:50:00|33.48|33.32|33.43|33.27|33.48|33.32|33.38|33.22|95
1586890500000|2020-04-14 18:55:00|33.4|33.24|33.38|33.22|33.43|33.27|33.33|33.17|119
1586890800000|2020-04-14 19:00:00|33.4|33.24|33.48|33.32|33.52|33.36|33.38|33.22|267
1586891100000|2020-04-14 19:05:00|33.5|33.34|33.57|33.41|33.62|33.46|33.48|33.32|118
1586891400000|2020-04-14 19:10:00|33.62|33.46|33.57|33.41|33.72|33.56|33.57|33.41|194
1586891700000|2020-04-14 19:15:00|33.62|33.46|33.57|33.41|33.75|33.59|33.52|33.36|198
1586892000000|2020-04-14 19:20:00|33.62|33.46|33.62|33.46|33.72|33.56|33.62|33.46|159
1586892300000|2020-04-14 19:25:00|33.6|33.44|33.52|33.36|33.67|33.51|33.52|33.36|222
1586892600000|2020-04-14 19:30:00|33.57|33.41|33.62|33.46|33.62|33.46|33.47|33.31|264
1586892900000|2020-04-14 19:35:00|33.57|33.41|33.52|33.36|33.57|33.41|33.52|33.36|234
1586893200000|2020-04-14 19:40:00|33.53|33.37|33.57|33.41|33.58|33.42|33.52|33.36|182
1586893500000|2020-04-14 19:45:00|33.53|33.37|33.52|33.36|33.57|33.41|33.47|33.31|238
1586893800000|2020-04-14 19:50:00|33.47|33.31|33.57|33.41|33.62|33.46|33.47|33.31|265
1586894100000|2020-04-14 19:55:00|33.6|33.44|33.52|33.36|33.62|33.46|33.52|33.36|538
1586894400000|2020-04-14 20:00:00|33.57|33.41|33.43|33.27|33.57|33.41|33.38|33.22|593
1586894700000|2020-04-14 20:05:00|33.45|33.29|33.33|33.17|33.48|33.32|33.33|33.17|259
1586895000000|2020-04-14 20:10:00|33.38|33.22|33.13|32.97|33.48|33.32|33.05|32.89|960
1586896200000|2020-04-14 20:30:00|33.18|33.02|33.28|33.12|33.32|33.12|33.18|32.97|188
1586896500000|2020-04-14 20:35:00|33.32|33.07|33.18|33.02|33.32|33.07|33.18|32.97|26
1586896800000|2020-04-14 20:40:00|33.23|33.07|33.23|33.07|33.28|33.12|33.23|33.02|43
1586897100000|2020-04-14 20:45:00|33.27|33.02|33.27|33.02|33.32|33.07|33.23|33|22
1586897400000|2020-04-14 20:50:00|33.3|33|33.3|33|33.3|33.07|33.23|33|2
1586897700000|2020-04-14 20:55:00|33.35|33.05|33.28|33.12|33.35|33.12|33.28|33|6
1586901600000|2020-04-14 22:00:00|33.27|33.02|33.39|33.09|33.47|33.17|33.25|33.02|4
1586901900000|2020-04-14 22:05:00|33.37|33.07|33.25|32.95|33.39|33.09|33.25|32.95|0
1586902200000|2020-04-14 22:10:00|33.27|32.97|33.32|33.02|33.34|33.05|33.27|32.97|0
1586902500000|2020-04-14 22:15:00|33.3|33.05|33.34|33.04|33.34|33.09|33.24|32.99|5
1586902800000|2020-04-14 22:20:00|33.35|33.05|33.34|33.04|33.39|33.14|33.3|33.04|1
1586903100000|2020-04-14 22:25:00|33.32|33.07|33.34|33.09|33.39|33.14|33.32|33.07|0
1586903400000|2020-04-14 22:30:00|33.37|33.07|33.34|33.09|33.37|33.09|33.34|33.07|0
1586903700000|2020-04-14 22:35:00|33.3|33.14|33.39|33.09|33.39|33.14|33.3|33.09|0
1586904000000|2020-04-14 22:40:00|33.42|33.12|33.27|33.11|33.42|33.19|33.27|33.11|4
1586904300000|2020-04-14 22:45:00|33.3|33.14|33.27|33.11|33.3|33.14|33.27|33.11|8
1586904600000|2020-04-14 22:50:00|33.32|33.16|33.39|33.09|33.39|33.16|33.3|33.09|6
1586904900000|2020-04-14 22:55:00|33.37|33.12|33.37|33.07|33.39|33.16|33.32|33.07|1
1586905200000|2020-04-14 23:00:00|33.39|33.09|33.39|33.09|33.39|33.09|33.34|33.04|4
1586905500000|2020-04-14 23:05:00|33.42|33.12|33.39|33.09|33.44|33.19|33.35|33.09|2
1586905800000|2020-04-14 23:10:00|33.37|33.12|33.39|33.09|33.39|33.12|33.37|33.07|3
1586906100000|2020-04-14 23:15:00|33.37|33.12|33.37|33.12|33.39|33.12|33.37|33.09|4
1586906400000|2020-04-14 23:20:00|33.32|33.16|33.39|33.09|33.39|33.16|33.32|33.09|18
1586906700000|2020-04-14 23:25:00|33.42|33.12|33.39|33.09|33.42|33.12|33.39|33.09|1
1586907000000|2020-04-14 23:30:00|33.42|33.12|33.49|33.19|33.49|33.19|33.42|33.12|0
1586907300000|2020-04-14 23:35:00|33.44|33.14|33.47|33.17|33.49|33.19|33.44|33.14|0
1586907600000|2020-04-14 23:40:00|33.44|33.14|33.42|33.12|33.47|33.17|33.42|33.12|0
1586907900000|2020-04-14 23:45:00|33.39|33.09|33.39|33.09|33.39|33.09|33.39|33.09|0
1586908200000|2020-04-14 23:50:00|33.37|33.07|33.37|33.07|33.39|33.14|33.3|33.07|1
1586908500000|2020-04-14 23:55:00|33.39|33.09|33.39|33.09|33.44|33.14|33.34|33.04|0
1586908800000|2020-04-15 00:00:00|33.42|33.12|33.44|33.19|33.44|33.24|33.39|33.12|1
1586909100000|2020-04-15 00:05:00|33.4|33.24|33.49|33.19|33.57|33.32|33.4|33.19|2
1586909400000|2020-04-15 00:10:00|33.47|33.17|33.47|33.17|33.49|33.19|33.47|33.17|0
1586909700000|2020-04-15 00:15:00|33.49|33.19|33.44|33.14|33.54|33.24|33.44|33.14|0
1586910000000|2020-04-15 00:20:00|33.47|33.17|33.57|33.32|33.62|33.37|33.47|33.17|3
1586910300000|2020-04-15 00:25:00|33.52|33.27|33.54|33.24|33.59|33.36|33.52|33.22|1
1586910600000|2020-04-15 00:30:00|33.52|33.22|33.52|33.36|33.57|33.36|33.49|33.22|0
1586910900000|2020-04-15 00:35:00|33.56|33.31|33.54|33.38|33.59|33.41|33.52|33.29|2
1586911200000|2020-04-15 00:40:00|33.52|33.36|33.59|33.34|33.62|33.41|33.52|33.34|1
1586911500000|2020-04-15 00:45:00|33.61|33.36|33.56|33.31|33.64|33.46|33.52|33.31|0
1586911800000|2020-04-15 00:50:00|33.54|33.29|33.49|33.33|33.56|33.36|33.49|33.26|0
1586912100000|2020-04-15 00:55:00|33.47|33.31|33.61|33.36|33.61|33.36|33.47|33.26|1
1586912400000|2020-04-15 01:00:00|33.64|33.39|33.49|33.19|33.66|33.46|33.46|33.19|3
1586912700000|2020-04-15 01:05:00|33.46|33.21|33.52|33.36|33.59|33.43|33.46|33.21|0
1586913000000|2020-04-15 01:10:00|33.54|33.38|33.62|33.46|33.64|33.48|33.54|33.38|0
1586913300000|2020-04-15 01:15:00|33.64|33.48|33.74|33.49|33.74|33.55|33.64|33.48|6
1586913600000|2020-04-15 01:20:00|33.71|33.46|33.67|33.51|33.71|33.55|33.64|33.46|0
1586913900000|2020-04-15 01:25:00|33.64|33.48|33.64|33.39|33.66|33.48|33.61|33.36|0
1586914200000|2020-04-15 01:30:00|33.61|33.36|33.59|33.34|33.64|33.39|33.51|33.24|1
1586914500000|2020-04-15 01:35:00|33.61|33.31|33.56|33.31|33.64|33.36|33.56|33.29|0
1586914800000|2020-04-15 01:40:00|33.61|33.36|33.56|33.31|33.61|33.36|33.54|33.29|0
1586915100000|2020-04-15 01:45:00|33.61|33.36|33.47|33.31|33.61|33.36|33.44|33.28|0
1586915400000|2020-04-15 01:50:00|33.44|33.28|33.42|33.26|33.44|33.28|33.42|33.26|1
1586915700000|2020-04-15 01:55:00|33.47|33.31|33.39|33.23|33.47|33.31|33.39|33.23|1
1586916000000|2020-04-15 02:00:00|33.37|33.21|33.46|33.21|33.51|33.28|33.37|33.21|3
1586916300000|2020-04-15 02:05:00|33.51|33.26|33.51|33.26|33.51|33.31|33.46|33.21|2
1586916600000|2020-04-15 02:10:00|33.47|33.31|33.54|33.29|33.56|33.36|33.47|33.26|0
1586916900000|2020-04-15 02:15:00|33.51|33.26|33.54|33.29|33.54|33.33|33.47|33.26|0
1586917200000|2020-04-15 02:20:00|33.51|33.26|33.47|33.31|33.54|33.31|33.47|33.26|0
1586917500000|2020-04-15 02:25:00|33.42|33.26|33.52|33.36|33.56|33.36|33.42|33.24|2
1586917800000|2020-04-15 02:30:00|33.51|33.26|33.52|33.36|33.54|33.36|33.47|33.26|0
1586918100000|2020-04-15 02:35:00|33.57|33.41|33.57|33.41|33.59|33.43|33.54|33.38|1
1586918400000|2020-04-15 02:40:00|33.61|33.36|33.74|33.49|33.74|33.49|33.61|33.34|6
1586918700000|2020-04-15 02:45:00|33.71|33.46|33.76|33.51|33.76|33.51|33.71|33.46|0
1586919000000|2020-04-15 02:50:00|33.71|33.46|33.78|33.48|33.78|33.51|33.71|33.46|0
1586919300000|2020-04-15 02:55:00|33.76|33.51|33.71|33.46|33.81|33.56|33.71|33.43|0
1586919600000|2020-04-15 03:00:00|33.66|33.41|33.66|33.36|33.69|33.43|33.61|33.31|0
1586919900000|2020-04-15 03:05:00|33.63|33.38|33.54|33.38|33.64|33.41|33.54|33.34|0
1586920200000|2020-04-15 03:10:00|33.52|33.36|33.52|33.36|33.52|33.36|33.49|33.33|0
1586920500000|2020-04-15 03:15:00|33.49|33.33|33.52|33.36|33.52|33.36|33.47|33.31|1
1586920800000|2020-04-15 03:20:00|33.57|33.41|33.52|33.36|33.57|33.41|33.49|33.33|1
1586921100000|2020-04-15 03:25:00|33.54|33.38|33.58|33.33|33.61|33.4|33.54|33.33|1
1586921400000|2020-04-15 03:30:00|33.56|33.31|33.56|33.31|33.56|33.31|33.46|33.21|0
1586921700000|2020-04-15 03:35:00|33.54|33.29|33.49|33.24|33.56|33.31|33.49|33.24|0
1586922000000|2020-04-15 03:40:00|33.44|33.28|33.47|33.31|33.52|33.36|33.42|33.26|0
1586922300000|2020-04-15 03:45:00|33.46|33.3|33.47|33.31|33.47|33.31|33.46|33.3|0
1586922600000|2020-04-15 03:50:00|33.46|33.3|33.52|33.36|33.52|33.36|33.37|33.21|3
1586922900000|2020-04-15 03:55:00|33.56|33.31|33.56|33.31|33.61|33.36|33.56|33.31|0
1586923200000|2020-04-15 04:00:00|33.58|33.33|33.51|33.26|33.58|33.33|33.51|33.26|1
1586923500000|2020-04-15 04:05:00|33.53|33.28|33.51|33.35|33.53|33.35|33.46|33.21|0
1586923800000|2020-04-15 04:10:00|33.54|33.38|33.54|33.38|33.56|33.4|33.46|33.3|7
1586924100000|2020-04-15 04:15:00|33.56|33.4|33.54|33.38|33.56|33.4|33.54|33.38|0
1586924400000|2020-04-15 04:20:00|33.51|33.35|33.41|33.16|33.51|33.35|33.32|33.16|3
1586924700000|2020-04-15 04:25:00|33.46|33.21|33.41|33.16|33.48|33.23|33.41|33.16|1
1586925000000|2020-04-15 04:30:00|33.39|33.14|33.41|33.16|33.41|33.21|33.36|33.11|0
1586925300000|2020-04-15 04:35:00|33.43|33.18|33.41|33.25|33.46|33.25|33.41|33.18|0
1586925600000|2020-04-15 04:40:00|33.44|33.28|33.41|33.25|33.46|33.3|33.41|33.25|0
1586925900000|2020-04-15 04:45:00|33.37|33.21|33.37|33.21|33.37|33.21|33.32|33.16|0
1586926200000|2020-04-15 04:50:00|33.36|33.2|33.37|33.21|33.46|33.3|33.36|33.16|2
1586926500000|2020-04-15 04:55:00|33.34|33.18|33.41|33.16|33.48|33.3|33.32|33.16|6
1586926800000|2020-04-15 05:00:00|33.44|33.19|33.36|33.11|33.44|33.21|33.32|33.11|1
1586927100000|2020-04-15 05:05:00|33.39|33.14|33.39|33.14|33.41|33.16|33.39|33.14|0
1586927400000|2020-04-15 05:10:00|33.41|33.16|33.32|33.16|33.46|33.21|33.32|33.11|0
1586927700000|2020-04-15 05:15:00|33.36|33.11|33.43|33.18|33.43|33.18|33.36|33.09|1
1586928000000|2020-04-15 05:20:00|33.46|33.21|33.46|33.3|33.51|33.3|33.41|33.18|0
1586928300000|2020-04-15 05:25:00|33.49|33.33|33.44|33.28|33.56|33.35|33.41|33.25|1
1586928600000|2020-04-15 05:30:00|33.46|33.3|33.46|33.21|33.51|33.3|33.41|33.21|1
1586928900000|2020-04-15 05:35:00|33.43|33.18|33.51|33.26|33.56|33.31|33.43|33.18|0
1586929200000|2020-04-15 05:40:00|33.53|33.28|33.61|33.36|33.63|33.38|33.51|33.26|0
1586929500000|2020-04-15 05:45:00|33.58|33.33|33.56|33.4|33.63|33.4|33.56|33.31|0
1586929800000|2020-04-15 05:50:00|33.59|33.43|33.66|33.5|33.71|33.5|33.59|33.38|8
1586930100000|2020-04-15 05:55:00|33.71|33.55|33.73|33.43|33.8|33.55|33.71|33.43|7
1586930400000|2020-04-15 06:00:00|33.7|33.4|33.63|33.33|33.73|33.43|33.63|33.33|0
1586930700000|2020-04-15 06:05:00|33.61|33.31|33.58|33.28|33.61|33.31|33.56|33.26|0
1586931000000|2020-04-15 06:10:00|33.56|33.26|33.68|33.43|33.68|33.48|33.56|33.26|3
1586931300000|2020-04-15 06:15:00|33.64|33.48|33.78|33.48|33.8|33.55|33.56|33.36|15
1586931600000|2020-04-15 06:20:00|33.75|33.5|33.76|33.46|33.83|33.55|33.71|33.43|20
1586931900000|2020-04-15 06:25:00|33.73|33.43|33.8|33.55|33.85|33.55|33.73|33.43|0
1586932200000|2020-04-15 06:30:00|33.83|33.58|33.83|33.53|33.83|33.58|33.73|33.43|8
1586932500000|2020-04-15 06:35:00|33.78|33.48|33.71|33.41|33.83|33.53|33.71|33.41|0
1586932800000|2020-04-15 06:40:00|33.68|33.38|33.58|33.28|33.68|33.38|33.53|33.26|1
1586933100000|2020-04-15 06:45:00|33.51|33.35|33.63|33.33|33.63|33.35|33.51|33.23|3
1586933400000|2020-04-15 06:50:00|33.61|33.31|33.61|33.31|33.61|33.31|33.58|33.28|0
1586933700000|2020-04-15 06:55:00|33.63|33.33|33.63|33.33|33.68|33.41|33.63|33.33|0
1586934000000|2020-04-15 07:00:00|33.58|33.28|33.51|33.26|33.68|33.38|33.46|33.21|0
1586934300000|2020-04-15 07:05:00|33.53|33.28|33.75|33.5|33.75|33.5|33.51|33.26|3
1586934600000|2020-04-15 07:10:00|33.73|33.48|33.8|33.55|33.85|33.6|33.66|33.38|0
1586934900000|2020-04-15 07:15:00|33.76|33.6|33.9|33.65|33.9|33.7|33.76|33.48|5
1586935200000|2020-04-15 07:20:00|33.93|33.63|34.07|33.77|34.1|33.8|33.86|33.63|1
1586935500000|2020-04-15 07:25:00|34.1|33.8|34.07|33.77|34.12|33.85|34|33.7|0
1586935800000|2020-04-15 07:30:00|34.02|33.72|34.12|33.82|34.17|33.94|34|33.72|5
1586936100000|2020-04-15 07:35:00|34.1|33.8|34.22|33.92|34.22|33.92|34.07|33.77|1
1586936400000|2020-04-15 07:40:00|34.2|33.9|34.3|34.05|34.37|34.07|34.17|33.87|1
1586936700000|2020-04-15 07:45:00|34.32|34.07|34.27|33.97|34.32|34.07|34.15|33.87|1
1586937000000|2020-04-15 07:50:00|34.24|33.99|34.39|34.09|34.42|34.16|34.15|33.94|2
1586937300000|2020-04-15 07:55:00|34.42|34.12|34.4|34.24|34.44|34.28|34.3|34.02|15
1586937600000|2020-04-15 08:00:00|34.47|34.17|34.56|34.26|34.61|34.36|34.47|34.17|1
1586937900000|2020-04-15 08:05:00|34.52|34.22|34.47|34.17|34.56|34.29|34.47|34.17|0
1586938200000|2020-04-15 08:10:00|34.46|34.16|34.54|34.24|34.56|34.26|34.42|34.12|0
1586938500000|2020-04-15 08:15:00|34.52|34.22|34.42|34.12|34.54|34.31|34.4|34.12|5
1586938800000|2020-04-15 08:20:00|34.44|34.14|34.49|34.19|34.56|34.26|34.44|34.14|4
1586939100000|2020-04-15 08:25:00|34.51|34.21|34.51|34.21|34.56|34.26|34.46|34.16|0
1586939400000|2020-04-15 08:30:00|34.49|34.19|34.46|34.16|34.56|34.26|34.44|34.14|45
1586939700000|2020-04-15 08:35:00|34.49|34.19|34.56|34.26|34.56|34.26|34.46|34.16|0
1586940000000|2020-04-15 08:40:00|34.54|34.24|34.56|34.26|34.59|34.29|34.51|34.21|0
1586940300000|2020-04-15 08:45:00|34.61|34.31|34.73|34.48|34.76|34.53|34.56|34.26|23
1586940600000|2020-04-15 08:50:00|34.69|34.53|34.71|34.55|34.81|34.58|34.64|34.46|6
1586940900000|2020-04-15 08:55:00|34.74|34.58|34.76|34.46|34.81|34.58|34.69|34.41|12
1586941200000|2020-04-15 09:00:00|34.78|34.48|34.81|34.51|34.81|34.58|34.73|34.46|1
1586941500000|2020-04-15 09:05:00|34.79|34.54|34.86|34.56|34.96|34.73|34.79|34.54|3
1586941800000|2020-04-15 09:10:00|34.91|34.61|34.86|34.56|34.93|34.68|34.79|34.51|12
1586942100000|2020-04-15 09:15:00|34.88|34.58|34.96|34.66|34.96|34.66|34.81|34.51|0
1586942400000|2020-04-15 09:20:00|34.91|34.61|34.86|34.56|34.93|34.64|34.86|34.56|0
1586942700000|2020-04-15 09:25:00|34.88|34.58|34.96|34.66|35.01|34.71|34.86|34.56|0
1586943000000|2020-04-15 09:30:00|34.91|34.61|34.91|34.61|34.96|34.66|34.86|34.56|0
1586943300000|2020-04-15 09:35:00|34.86|34.56|34.91|34.61|34.96|34.68|34.86|34.56|0
1586943600000|2020-04-15 09:40:00|34.88|34.63|34.93|34.68|35.01|34.71|34.88|34.61|8
1586943900000|2020-04-15 09:45:00|34.91|34.66|34.91|34.61|35.01|34.71|34.88|34.61|8
1586944200000|2020-04-15 09:50:00|34.96|34.66|35.01|34.71|35.01|34.71|34.91|34.61|1
1586944500000|2020-04-15 09:55:00|34.96|34.66|34.91|34.61|35.01|34.71|34.91|34.61|2
1586944800000|2020-04-15 10:00:00|34.93|34.63|34.86|34.61|34.96|34.66|34.83|34.58|5
1586945100000|2020-04-15 10:05:00|34.79|34.63|35.01|34.71|35.01|34.73|34.79|34.58|4
1586945400000|2020-04-15 10:10:00|34.98|34.73|34.98|34.73|35.06|34.78|34.93|34.68|1
1586945700000|2020-04-15 10:15:00|34.96|34.71|35.01|34.71|35.06|34.78|34.94|34.66|10
1586946000000|2020-04-15 10:20:00|35.03|34.73|35.03|34.78|35.06|34.78|35.01|34.71|0
1586946300000|2020-04-15 10:25:00|35.08|34.83|35.06|34.76|35.11|34.88|34.99|34.76|9
1586946600000|2020-04-15 10:30:00|35.08|34.78|35.08|34.83|35.13|34.88|35.03|34.76|0
1586946900000|2020-04-15 10:35:00|35.11|34.86|35.2|34.9|35.28|35.03|35.08|34.78|4
1586947200000|2020-04-15 10:40:00|35.25|34.95|35.23|34.98|35.25|35|35.13|34.85|0
1586947500000|2020-04-15 10:45:00|35.2|34.95|35.25|34.95|35.28|35.07|35.18|34.93|15
1586947800000|2020-04-15 10:50:00|35.27|34.97|35.28|35.03|35.3|35.07|35.21|34.93|4
1586948100000|2020-04-15 10:55:00|35.35|35.05|35.2|34.9|35.35|35.05|35.2|34.9|5
1586948400000|2020-04-15 11:00:00|35.18|34.88|35.01|34.71|35.18|34.88|34.96|34.66|0
1586948700000|2020-04-15 11:05:00|34.96|34.66|34.94|34.69|35.03|34.73|34.88|34.58|0
1586949000000|2020-04-15 11:10:00|34.96|34.66|34.89|34.64|34.96|34.66|34.89|34.61|0
1586949300000|2020-04-15 11:15:00|34.84|34.59|34.91|34.61|34.94|34.64|34.8|34.57|13
1586949600000|2020-04-15 11:20:00|34.89|34.59|34.91|34.61|34.91|34.66|34.84|34.59|5
1586949900000|2020-04-15 11:25:00|34.96|34.66|34.86|34.56|34.96|34.66|34.84|34.54|16
1586950200000|2020-04-15 11:30:00|34.89|34.59|34.81|34.51|34.89|34.59|34.76|34.46|11
1586950500000|2020-04-15 11:35:00|34.79|34.54|34.76|34.46|34.81|34.54|34.76|34.46|10
1586950800000|2020-04-15 11:40:00|34.81|34.51|34.86|34.61|34.86|34.63|34.77|34.51|9
1586951100000|2020-04-15 11:45:00|34.84|34.59|34.86|34.56|34.91|34.73|34.79|34.56|2
1586951400000|2020-04-15 11:50:00|34.84|34.59|34.98|34.73|35.01|34.76|34.84|34.56|2
1586951700000|2020-04-15 11:55:00|35.03|34.78|35.01|34.71|35.03|34.78|34.89|34.66|0
1586952000000|2020-04-15 12:00:00|34.98|34.73|34.93|34.68|35.01|34.74|34.91|34.66|0
1586952300000|2020-04-15 12:05:00|34.94|34.69|35.03|34.73|35.03|34.8|34.89|34.61|8
1586952600000|2020-04-15 12:10:00|35.01|34.71|35.23|34.98|35.23|34.98|35.01|34.71|8
1586952900000|2020-04-15 12:15:00|35.18|34.93|35.16|34.86|35.25|34.98|35.13|34.86|3
1586953200000|2020-04-15 12:20:00|35.18|34.88|35.23|34.98|35.23|35.03|35.13|34.88|20
1586953500000|2020-04-15 12:25:00|35.19|35.03|35.43|35.27|35.43|35.27|35.16|35|25
1586953800000|2020-04-15 12:30:00|35.41|35.25|35.88|35.72|35.88|35.72|35.41|35.23|44
1586954100000|2020-04-15 12:35:00|35.85|35.69|35.83|35.58|35.97|35.72|35.78|35.55|49
1586954400000|2020-04-15 12:40:00|35.87|35.62|35.92|35.67|35.95|35.72|35.68|35.52|62
1586954700000|2020-04-15 12:45:00|35.95|35.7|36.1|35.94|36.27|36.02|35.9|35.67|67
1586955000000|2020-04-15 12:50:00|36.13|35.97|36.32|36.07|36.37|36.17|36.08|35.87|107
1586955300000|2020-04-15 12:55:00|36.3|36.05|36.15|35.99|36.32|36.12|36.13|35.97|9
1586955600000|2020-04-15 13:00:00|36.18|36.02|36.1|35.8|36.35|36.05|36.1|35.8|0
1586955900000|2020-04-15 13:05:00|36.15|35.85|35.8|35.5|36.15|35.85|35.8|35.5|0
1586956200000|2020-04-15 13:10:00|35.85|35.55|36|35.7|36|35.7|35.85|35.55|0
1586956500000|2020-04-15 13:15:00|36.02|35.72|35.95|35.65|36.1|35.8|35.9|35.6|0
1586956800000|2020-04-15 13:20:00|35.92|35.62|35.95|35.65|35.95|35.65|35.8|35.5|0
1586957100000|2020-04-15 13:25:00|36|35.7|35.85|35.55|36|35.7|35.8|35.5|0
1586957400000|2020-04-15 13:30:00|35.8|35.5|35.48|35.32|35.8|35.5|35.38|35.1|0
1586957700000|2020-04-15 13:35:00|35.53|35.37|35.38|35.22|35.53|35.37|35.23|35.07|0
1586958000000|2020-04-15 13:40:00|35.43|35.27|35.92|35.76|35.92|35.76|35.38|35.22|0
1586958300000|2020-04-15 13:45:00|35.9|35.74|35.88|35.72|35.97|35.81|35.75|35.59|0
1586958600000|2020-04-15 13:50:00|35.87|35.71|35.97|35.81|36.07|35.91|35.82|35.66|0
1586958900000|2020-04-15 13:55:00|36.02|35.86|35.82|35.66|36.02|35.86|35.77|35.61|0
1586959200000|2020-04-15 14:00:00|35.87|35.71|36.26|36.1|36.26|36.1|35.87|35.71|0
1586959500000|2020-04-15 14:05:00|36.29|36.13|36.17|36.01|36.32|36.16|36.12|35.96|0
1586959800000|2020-04-15 14:10:00|36.21|36.05|36.21|36.05|36.31|36.15|36.07|35.91|0
1586960100000|2020-04-15 14:15:00|36.17|36.01|36.71|36.55|36.71|36.55|36.16|36|0
1586960400000|2020-04-15 14:20:00|36.76|36.6|36.61|36.45|36.76|36.6|36.56|36.4|0
1586960700000|2020-04-15 14:25:00|36.56|36.4|36.66|36.5|36.71|36.55|36.56|36.4|0
1586961000000|2020-04-15 14:30:00|36.71|36.55|36.76|36.6|36.81|36.65|36.46|36.3|0
1586961300000|2020-04-15 14:35:00|36.81|36.65|36.86|36.7|36.91|36.75|36.61|36.45|0
1586961600000|2020-04-15 14:40:00|36.83|36.67|36.71|36.55|37.06|36.9|36.66|36.5|0
1586961900000|2020-04-15 14:45:00|36.66|36.5|36.46|36.3|36.68|36.52|36.41|36.25|0
1586962200000|2020-04-15 14:50:00|36.48|36.32|36.32|36.16|36.56|36.4|36.32|36.16|0
1586962500000|2020-04-15 14:55:00|36.31|36.15|36.36|36.2|36.41|36.25|36.27|36.11|0
1586962800000|2020-04-15 15:00:00|36.41|36.25|36.56|36.4|36.61|36.45|36.34|36.18|0
1586963100000|2020-04-15 15:05:00|36.61|36.45|36.56|36.4|36.71|36.55|36.51|36.35|0
1586963400000|2020-04-15 15:10:00|36.51|36.35|36.51|36.35|36.51|36.35|36.36|36.2|0
1586963700000|2020-04-15 15:15:00|36.47|36.31|36.46|36.3|36.61|36.45|36.46|36.3|0
1586964000000|2020-04-15 15:20:00|36.47|36.31|36.66|36.5|36.66|36.5|36.46|36.3|0
1586964300000|2020-04-15 15:25:00|36.71|36.55|36.61|36.45|36.71|36.55|36.51|36.35|0
1586964600000|2020-04-15 15:30:00|36.56|36.4|36.36|36.2|36.56|36.4|36.31|36.15|0
1586964900000|2020-04-15 15:35:00|36.39|36.23|36.51|36.35|36.51|36.35|36.36|36.2|0
1586965200000|2020-04-15 15:40:00|36.46|36.3|36.61|36.45|36.61|36.45|36.44|36.28|0
1586965500000|2020-04-15 15:45:00|36.66|36.5|36.78|36.62|36.81|36.65|36.61|36.45|0
1586965800000|2020-04-15 15:50:00|36.76|36.6|36.71|36.55|36.76|36.6|36.63|36.47|0
1586966100000|2020-04-15 15:55:00|36.68|36.52|36.76|36.6|36.81|36.65|36.66|36.5|0
1586966400000|2020-04-15 16:00:00|36.81|36.65|36.61|36.45|36.86|36.7|36.61|36.45|0
1586966700000|2020-04-15 16:05:00|36.66|36.5|36.76|36.6|36.81|36.65|36.66|36.5|0
1586967000000|2020-04-15 16:10:00|36.71|36.55|36.71|36.55|36.81|36.65|36.71|36.55|0
1586967300000|2020-04-15 16:15:00|36.66|36.5|36.86|36.7|36.86|36.7|36.66|36.5|0
1586967600000|2020-04-15 16:20:00|36.83|36.67|36.76|36.6|36.86|36.7|36.71|36.55|0
1586967900000|2020-04-15 16:25:00|36.71|36.55|36.56|36.4|36.76|36.6|36.56|36.4|0
1586968200000|2020-04-15 16:30:00|36.61|36.45|36.56|36.4|36.66|36.5|36.56|36.4|0
1586968500000|2020-04-15 16:35:00|36.61|36.45|36.46|36.3|36.61|36.45|36.44|36.28|0
1586968800000|2020-04-15 16:40:00|36.51|36.35|36.26|36.1|36.56|36.4|36.24|36.08|0
1586969100000|2020-04-15 16:45:00|36.24|36.08|36.16|36|36.36|36.2|36.16|36|0
1586969400000|2020-04-15 16:50:00|36.21|36.05|36.16|36|36.21|36.05|36.11|35.95|0
1586969700000|2020-04-15 16:55:00|36.19|36.03|36.31|36.15|36.33|36.17|36.16|36|0
1586970000000|2020-04-15 17:00:00|36.36|36.2|36.26|36.1|36.41|36.25|36.21|36.05|0
1586970300000|2020-04-15 17:05:00|36.28|36.12|36.21|36.05|36.33|36.17|36.16|36|0
1586970600000|2020-04-15 17:10:00|36.18|36.02|36.01|35.85|36.18|36.02|35.96|35.8|0
1586970900000|2020-04-15 17:15:00|36.06|35.9|36.01|35.85|36.06|35.9|35.91|35.75|0
1586971200000|2020-04-15 17:20:00|36.06|35.9|36.06|35.9|36.11|35.95|36.06|35.9|0
1586971500000|2020-04-15 17:25:00|36.09|35.93|36.26|36.1|36.26|36.1|36.09|35.93|0
1586971800000|2020-04-15 17:30:00|36.31|36.15|36.41|36.25|36.45|36.29|36.31|36.15|0
1586972100000|2020-04-15 17:35:00|36.4|36.24|36.55|36.39|36.56|36.4|36.36|36.2|0
1586972400000|2020-04-15 17:40:00|36.5|36.34|36.5|36.34|36.6|36.44|36.5|36.34|0
1586972700000|2020-04-15 17:45:00|36.55|36.39|36.5|36.34|36.55|36.39|36.46|36.3|0
1586973000000|2020-04-15 17:50:00|36.46|36.3|36.55|36.39|36.55|36.39|36.41|36.25|0
1586973300000|2020-04-15 17:55:00|36.5|36.34|36.55|36.39|36.6|36.44|36.48|36.32|0
1586973600000|2020-04-15 18:00:00|36.5|36.34|36.6|36.44|36.6|36.44|36.5|36.34|0
1586973900000|2020-04-15 18:05:00|36.55|36.39|36.55|36.39|36.55|36.39|36.45|36.29|0
1586974200000|2020-04-15 18:10:00|36.6|36.44|36.25|36.09|36.6|36.44|36.25|36.09|0
1586974500000|2020-04-15 18:15:00|36.21|36.05|36.25|36.09|36.3|36.14|36.2|36.04|0
1586974800000|2020-04-15 18:20:00|36.2|36.04|36.1|35.94|36.2|36.04|36.05|35.89|0
1586975100000|2020-04-15 18:25:00|36.13|35.97|36.2|36.04|36.35|36.19|36.1|35.94|0
1586975400000|2020-04-15 18:30:00|36.18|36.02|36.25|36.09|36.3|36.14|36.15|35.99|0
1586975700000|2020-04-15 18:35:00|36.23|36.07|36.11|35.95|36.23|36.07|36.1|35.94|0
1586976000000|2020-04-15 18:40:00|36.13|35.97|36.06|35.9|36.2|36.04|36.06|35.9|0
1586976300000|2020-04-15 18:45:00|36.08|35.92|36.1|35.94|36.11|35.95|36.01|35.85|0
1586976600000|2020-04-15 18:50:00|36.11|35.95|36.16|36|36.25|36.09|36.11|35.95|0
1586976900000|2020-04-15 18:55:00|36.15|35.99|35.86|35.7|36.16|36|35.86|35.7|0
1586977200000|2020-04-15 19:00:00|35.91|35.75|36.01|35.85|36.01|35.85|35.84|35.68|0
1586977500000|2020-04-15 19:05:00|36.03|35.87|36.16|36|36.2|36.04|36.01|35.85|0
1586977800000|2020-04-15 19:10:00|36.18|36.02|36.11|35.95|36.21|36.05|36.06|35.9|0
1586978100000|2020-04-15 19:15:00|36.15|35.99|36.11|35.95|36.16|36|36.06|35.9|0
1586978400000|2020-04-15 19:20:00|36.08|35.92|36.16|36|36.21|36.05|36.06|35.9|0
1586978700000|2020-04-15 19:25:00|36.18|36.02|36.3|36.14|36.4|36.24|36.16|36|0
1586979000000|2020-04-15 19:30:00|36.33|36.17|36.35|36.19|36.4|36.24|36.25|36.09|0
1586979300000|2020-04-15 19:35:00|36.36|36.2|36.36|36.2|36.45|36.29|36.33|36.17|0
1586979600000|2020-04-15 19:40:00|36.41|36.25|36.16|36|36.41|36.25|36.16|36|0
1586979900000|2020-04-15 19:45:00|36.14|35.98|36.21|36.05|36.26|36.1|36.06|35.9|0
1586980200000|2020-04-15 19:50:00|36.26|36.1|36.31|36.15|36.36|36.2|36.26|36.1|0
1586980500000|2020-04-15 19:55:00|36.26|36.1|36.31|36.15|36.41|36.25|36.26|36.1|0
1586980800000|2020-04-15 20:00:00|36.26|36.1|36.16|36|36.31|36.15|36.16|36|0
1586981100000|2020-04-15 20:05:00|36.21|36.05|36.26|36.1|36.31|36.15|36.21|36.05|0
1586981400000|2020-04-15 20:10:00|36.31|36.15|36.55|36.39|36.6|36.44|36.31|36.15|0
1586982600000|2020-04-15 20:30:00|36.5|36.34|36.65|36.49|36.67|36.51|36.5|36.34|0
1586982900000|2020-04-15 20:35:00|36.6|36.44|36.6|36.44|36.65|36.49|36.55|36.39|0
1586983200000|2020-04-15 20:40:00|36.62|36.46|36.65|36.49|36.65|36.49|36.6|36.44|0
1586983500000|2020-04-15 20:45:00|36.69|36.53|36.69|36.53|36.69|36.53|36.67|36.51|0
1586983800000|2020-04-15 20:50:00|36.65|36.49|36.65|36.49|36.69|36.53|36.65|36.49|0
1586984100000|2020-04-15 20:55:00|36.64|36.48|36.67|36.51|36.69|36.53|36.62|36.46|0
1586988000000|2020-04-15 22:00:00|36.63|36.47|36.54|36.38|36.65|36.49|36.47|36.31|0
1586988300000|2020-04-15 22:05:00|36.52|36.36|36.59|36.43|36.59|36.43|36.52|36.36|0
1586988600000|2020-04-15 22:10:00|36.64|36.48|36.64|36.48|36.69|36.53|36.64|36.48|0
1586988900000|2020-04-15 22:15:00|36.67|36.51|36.79|36.63|36.82|36.66|36.67|36.51|0
1586989200000|2020-04-15 22:20:00|36.84|36.68|36.84|36.68|36.89|36.73|36.82|36.66|0
1586989500000|2020-04-15 22:25:00|36.82|36.66|36.87|36.71|36.87|36.71|36.82|36.66|0
1586989800000|2020-04-15 22:30:00|36.84|36.68|36.87|36.71|36.87|36.71|36.84|36.68|0
1586990100000|2020-04-15 22:35:00|36.89|36.73|37.12|36.96|37.14|36.98|36.84|36.68|0
1586990400000|2020-04-15 22:40:00|37.09|36.93|37.16|37|37.19|37.03|37.09|36.93|0
1586990700000|2020-04-15 22:45:00|37.14|36.98|37.16|37|37.19|37.03|37.14|36.98|0
1586991000000|2020-04-15 22:50:00|37.14|36.98|37.14|36.98|37.19|37.03|37.14|36.98|0
1586991300000|2020-04-15 22:55:00|37.16|37|37.14|36.98|37.16|37|37.14|36.98|0
1586991600000|2020-04-15 23:00:00|37.16|37|37.24|37.08|37.24|37.08|37.14|36.98|0
1586991900000|2020-04-15 23:05:00|37.29|37.13|37.24|37.08|37.29|37.13|37.24|37.08|0
1586992200000|2020-04-15 23:10:00|37.23|37.07|37.28|37.12|37.28|37.12|37.23|37.07|0
1586992500000|2020-04-15 23:15:00|37.26|37.1|37.21|37.05|37.28|37.12|37.21|37.05|0
1586992800000|2020-04-15 23:20:00|37.19|37.03|37.26|37.1|37.29|37.13|37.19|37.03|0
1586993100000|2020-04-15 23:25:00|37.28|37.12|37.24|37.08|37.28|37.12|37.24|37.08|0
1586993400000|2020-04-15 23:30:00|37.21|37.05|37.19|37.03|37.24|37.08|37.19|37.03|0
1586993700000|2020-04-15 23:35:00|37.21|37.05|37.24|37.08|37.26|37.1|37.21|37.05|0
1586994000000|2020-04-15 23:40:00|37.21|37.05|37.26|37.1|37.26|37.1|37.21|37.05|0
1586994300000|2020-04-15 23:45:00|37.24|37.08|37.24|37.08|37.28|37.12|37.24|37.08|0
1586994600000|2020-04-15 23:50:00|37.28|37.12|37.33|37.17|37.33|37.17|37.24|37.08|0
1586994900000|2020-04-15 23:55:00|37.38|37.22|37.33|37.17|37.38|37.22|37.29|37.13|0
1586995200000|2020-04-16 00:00:00|37.28|37.12|37.21|37.05|37.43|37.27|37.21|37.05|0
1586995500000|2020-04-16 00:05:00|37.19|37.03|37.04|36.88|37.19|37.03|37.01|36.85|0
1586995800000|2020-04-16 00:10:00|37.06|36.9|37.18|37.02|37.21|37.05|36.94|36.78|0
1586996100000|2020-04-16 00:15:00|37.21|37.05|37.28|37.12|37.31|37.15|37.16|37|0
1586996400000|2020-04-16 00:20:00|37.31|37.15|37.31|37.15|37.43|37.27|37.28|37.12|0
1586996700000|2020-04-16 00:25:00|37.33|37.17|37.43|37.27|37.48|37.32|37.33|37.17|0
1586997000000|2020-04-16 00:30:00|37.45|37.29|37.67|37.51|37.68|37.52|37.43|37.27|0
1586997300000|2020-04-16 00:35:00|37.63|37.47|37.87|37.71|37.92|37.76|37.62|37.46|0
1586997600000|2020-04-16 00:40:00|37.9|37.74|37.67|37.51|37.92|37.76|37.67|37.51|0
1586997900000|2020-04-16 00:45:00|37.7|37.54|37.62|37.46|37.72|37.56|37.57|37.41|0
1586998200000|2020-04-16 00:50:00|37.57|37.41|37.47|37.31|37.57|37.41|37.32|37.16|0
1586998500000|2020-04-16 00:55:00|37.5|37.34|37.18|37.02|37.52|37.36|37.18|37.02|0
1586998800000|2020-04-16 01:00:00|37.13|36.97|37.03|36.87|37.22|37.06|37.03|36.87|0
1586999100000|2020-04-16 01:05:00|37.05|36.89|36.86|36.7|37.05|36.89|36.83|36.67|0
1586999400000|2020-04-16 01:10:00|36.83|36.67|36.95|36.79|36.98|36.82|36.81|36.65|0
1586999700000|2020-04-16 01:15:00|36.93|36.77|36.93|36.77|36.93|36.77|36.83|36.67|0
1587000000000|2020-04-16 01:20:00|36.9|36.74|36.88|36.72|36.98|36.82|36.81|36.65|0
1587000300000|2020-04-16 01:25:00|36.86|36.7|36.83|36.67|36.88|36.72|36.78|36.62|0
1587000600000|2020-04-16 01:30:00|36.78|36.62|36.68|36.52|36.78|36.62|36.63|36.47|0
1587000900000|2020-04-16 01:35:00|36.71|36.55|36.63|36.47|36.73|36.57|36.58|36.42|0
1587001200000|2020-04-16 01:40:00|36.61|36.45|36.78|36.62|36.78|36.62|36.61|36.45|0
1587001500000|2020-04-16 01:45:00|36.76|36.6|36.78|36.62|36.88|36.72|36.73|36.57|0
1587001800000|2020-04-16 01:50:00|36.8|36.64|36.78|36.62|36.93|36.77|36.78|36.62|0
1587002100000|2020-04-16 01:55:00|36.8|36.64|36.83|36.67|36.95|36.79|36.78|36.62|0
1587002400000|2020-04-16 02:00:00|36.85|36.69|36.88|36.72|36.98|36.82|36.83|36.67|0
1587002700000|2020-04-16 02:05:00|36.85|36.69|36.78|36.62|36.88|36.72|36.76|36.6|0
1587003000000|2020-04-16 02:10:00|36.73|36.57|36.71|36.55|36.88|36.72|36.7|36.54|0
1587003300000|2020-04-16 02:15:00|36.73|36.57|36.68|36.52|36.73|36.57|36.58|36.42|0
1587003600000|2020-04-16 02:20:00|36.63|36.47|36.58|36.42|36.68|36.52|36.58|36.42|0
1587003900000|2020-04-16 02:25:00|36.63|36.47|36.68|36.52|36.8|36.64|36.63|36.47|0
1587004200000|2020-04-16 02:30:00|36.7|36.54|36.8|36.64|36.83|36.67|36.7|36.54|0
1587004500000|2020-04-16 02:35:00|36.83|36.67|36.75|36.59|36.83|36.67|36.73|36.57|0
1587004800000|2020-04-16 02:40:00|36.73|36.57|36.73|36.57|36.75|36.59|36.68|36.52|0
1587005100000|2020-04-16 02:45:00|36.7|36.54|36.78|36.62|36.83|36.67|36.7|36.54|0
1587005400000|2020-04-16 02:50:00|36.82|36.66|36.85|36.69|36.85|36.69|36.75|36.59|0
1587005700000|2020-04-16 02:55:00|36.82|36.66|36.88|36.72|36.93|36.77|36.82|36.66|0
1587006000000|2020-04-16 03:00:00|36.93|36.77|36.97|36.81|36.98|36.82|36.85|36.69|0
1587006300000|2020-04-16 03:05:00|37|36.84|36.92|36.76|37.02|36.86|36.92|36.76|0
1587006600000|2020-04-16 03:10:00|36.9|36.74|36.95|36.79|36.95|36.79|36.82|36.66|0
1587006900000|2020-04-16 03:15:00|36.92|36.76|36.9|36.74|36.97|36.81|36.87|36.71|0
1587007200000|2020-04-16 03:20:00|36.87|36.71|36.85|36.69|36.92|36.76|36.83|36.67|0
1587007500000|2020-04-16 03:25:00|36.87|36.71|36.78|36.62|36.87|36.71|36.78|36.62|0
1587007800000|2020-04-16 03:30:00|36.77|36.61|36.87|36.71|36.92|36.76|36.77|36.61|0
1587008100000|2020-04-16 03:35:00|36.85|36.69|36.82|36.66|36.87|36.71|36.77|36.61|0
1587008400000|2020-04-16 03:40:00|36.8|36.64|36.75|36.59|36.87|36.71|36.75|36.59|0
1587008700000|2020-04-16 03:45:00|36.73|36.57|36.73|36.57|36.78|36.62|36.68|36.52|0
1587009000000|2020-04-16 03:50:00|36.72|36.56|36.73|36.57|36.77|36.61|36.72|36.56|0
1587009300000|2020-04-16 03:55:00|36.75|36.59|36.78|36.62|36.82|36.66|36.73|36.57|0
1587009600000|2020-04-16 04:00:00|36.75|36.59|36.75|36.59|36.82|36.66|36.73|36.57|0
1587009900000|2020-04-16 04:05:00|36.73|36.57|36.77|36.61|36.8|36.64|36.7|36.54|0
1587010200000|2020-04-16 04:10:00|36.73|36.57|36.77|36.61|36.77|36.61|36.7|36.54|0
1587010500000|2020-04-16 04:15:00|36.75|36.59|36.8|36.64|36.82|36.66|36.72|36.56|0
1587010800000|2020-04-16 04:20:00|36.77|36.61|36.8|36.64|36.82|36.66|36.77|36.61|0
1587011100000|2020-04-16 04:25:00|36.77|36.61|36.82|36.66|36.87|36.71|36.77|36.61|0
1587011400000|2020-04-16 04:30:00|36.77|36.61|36.77|36.61|36.77|36.61|36.72|36.56|0
1587011700000|2020-04-16 04:35:00|36.8|36.64|36.72|36.56|36.82|36.66|36.72|36.56|0
1587012000000|2020-04-16 04:40:00|36.77|36.61|36.72|36.56|36.77|36.61|36.72|36.56|0
1587012300000|2020-04-16 04:45:00|36.67|36.51|36.72|36.56|36.77|36.61|36.67|36.51|0
1587012600000|2020-04-16 04:50:00|36.7|36.54|36.67|36.51|36.72|36.56|36.67|36.51|0
1587012900000|2020-04-16 04:55:00|36.62|36.46|36.72|36.56|36.72|36.56|36.62|36.46|0
1587013200000|2020-04-16 05:00:00|36.67|36.51|36.82|36.66|36.87|36.71|36.67|36.51|0
1587013500000|2020-04-16 05:05:00|36.8|36.64|36.77|36.61|36.82|36.66|36.77|36.61|0
1587013800000|2020-04-16 05:10:00|36.72|36.56|36.77|36.61|36.82|36.66|36.7|36.54|0
1587014100000|2020-04-16 05:15:00|36.72|36.56|36.67|36.51|36.72|36.56|36.62|36.46|0
1587014400000|2020-04-16 05:20:00|36.65|36.49|36.62|36.46|36.67|36.51|36.57|36.41|0
1587014700000|2020-04-16 05:25:00|36.65|36.49|36.57|36.41|36.65|36.49|36.57|36.41|0
1587015000000|2020-04-16 05:30:00|36.58|36.42|36.57|36.41|36.62|36.46|36.57|36.41|0
1587015300000|2020-04-16 05:35:00|36.58|36.42|36.57|36.41|36.62|36.46|36.57|36.41|0
1587015600000|2020-04-16 05:40:00|36.6|36.44|36.37|36.21|36.6|36.44|36.37|36.21|0
1587015900000|2020-04-16 05:45:00|36.38|36.22|36.42|36.26|36.47|36.31|36.33|36.17|0
1587016200000|2020-04-16 05:50:00|36.4|36.24|36.27|36.11|36.42|36.26|36.23|36.07|0
1587016500000|2020-04-16 05:55:00|36.28|36.12|36.13|35.97|36.35|36.19|36.13|35.97|0
1587016800000|2020-04-16 06:00:00|36.18|36.02|36.3|36.14|36.37|36.21|36.13|35.97|0
1587017100000|2020-04-16 06:05:00|36.32|36.16|36.2|36.04|36.37|36.21|36.18|36.02|0
1587017400000|2020-04-16 06:10:00|36.23|36.07|36.18|36.02|36.23|36.07|36.13|35.97|0
1587017700000|2020-04-16 06:15:00|36.15|35.99|36.18|36.02|36.23|36.07|36.13|35.97|0
1587018000000|2020-04-16 06:20:00|36.13|35.97|36.06|35.9|36.22|36.06|36.06|35.9|0
1587018300000|2020-04-16 06:25:00|36.03|35.87|36.03|35.87|36.13|35.97|35.98|35.82|0
1587018600000|2020-04-16 06:30:00|36.08|35.92|35.98|35.82|36.08|35.92|35.95|35.79|0
1587018900000|2020-04-16 06:35:00|35.95|35.79|35.98|35.82|36.03|35.87|35.93|35.77|0
1587019200000|2020-04-16 06:40:00|35.93|35.77|35.8|35.64|35.93|35.77|35.73|35.57|0
1587019500000|2020-04-16 06:45:00|35.83|35.67|35.88|35.72|35.9|35.74|35.78|35.62|0
1587019800000|2020-04-16 06:50:00|35.9|35.74|35.78|35.62|35.9|35.74|35.76|35.6|0
1587020100000|2020-04-16 06:55:00|35.81|35.65|35.83|35.67|35.88|35.72|35.78|35.62|0
1587020400000|2020-04-16 07:00:00|35.8|35.64|35.8|35.64|35.85|35.69|35.71|35.55|0
1587020700000|2020-04-16 07:05:00|35.78|35.62|35.93|35.77|35.93|35.77|35.73|35.57|0
1587021000000|2020-04-16 07:10:00|35.98|35.82|36.07|35.91|36.1|35.94|35.93|35.77|0
1587021300000|2020-04-16 07:15:00|36.1|35.94|36.07|35.91|36.22|36.06|36.05|35.89|0
1587021600000|2020-04-16 07:20:00|36.05|35.89|35.92|35.76|36.1|35.94|35.9|35.74|0
1587021900000|2020-04-16 07:25:00|35.9|35.74|35.8|35.64|36|35.84|35.78|35.62|0
1587022200000|2020-04-16 07:30:00|35.82|35.66|35.87|35.71|35.9|35.74|35.72|35.56|0
1587022500000|2020-04-16 07:35:00|35.9|35.74|35.77|35.61|35.9|35.74|35.77|35.61|0
1587022800000|2020-04-16 07:40:00|35.75|35.59|35.87|35.71|35.97|35.81|35.75|35.59|0
1587023100000|2020-04-16 07:45:00|35.85|35.69|35.85|35.69|35.97|35.81|35.82|35.66|0
1587023400000|2020-04-16 07:50:00|35.82|35.66|35.82|35.66|35.92|35.76|35.77|35.61|0
1587023700000|2020-04-16 07:55:00|35.8|35.64|35.82|35.66|35.87|35.71|35.77|35.61|0
1587024000000|2020-04-16 08:00:00|35.84|35.68|35.92|35.76|35.92|35.76|35.82|35.66|0
1587024300000|2020-04-16 08:05:00|35.89|35.73|35.77|35.61|35.89|35.73|35.67|35.51|0
1587024600000|2020-04-16 08:10:00|35.82|35.66|35.82|35.66|35.87|35.71|35.77|35.61|0
1587024900000|2020-04-16 08:15:00|35.79|35.63|35.82|35.66|35.82|35.66|35.77|35.61|0
1587025200000|2020-04-16 08:20:00|35.85|35.69|35.82|35.66|35.87|35.71|35.82|35.66|0
1587025500000|2020-04-16 08:25:00|35.85|35.69|35.92|35.76|35.92|35.76|35.82|35.66|0
1587025800000|2020-04-16 08:30:00|35.87|35.71|35.82|35.66|35.92|35.76|35.77|35.61|0
1587026100000|2020-04-16 08:35:00|35.77|35.61|35.87|35.71|35.87|35.71|35.77|35.61|0
1587026400000|2020-04-16 08:40:00|35.92|35.76|35.87|35.71|35.92|35.76|35.8|35.64|0
1587026700000|2020-04-16 08:45:00|35.84|35.68|35.92|35.76|35.97|35.81|35.82|35.66|0
1587027000000|2020-04-16 08:50:00|35.97|35.81|36.07|35.91|36.07|35.91|35.87|35.71|0
1587027300000|2020-04-16 08:55:00|36.04|35.88|36.09|35.93|36.11|35.95|36.02|35.86|0
1587027600000|2020-04-16 09:00:00|36.11|35.95|36.31|36.15|36.34|36.18|36.11|35.95|0
1587027900000|2020-04-16 09:05:00|36.34|36.18|36.28|36.12|36.36|36.2|36.21|36.05|0
1587028200000|2020-04-16 09:10:00|36.31|36.15|36.26|36.1|36.36|36.2|36.21|36.05|0
1587028500000|2020-04-16 09:15:00|36.21|36.05|36.23|36.07|36.28|36.12|36.21|36.05|0
1587028800000|2020-04-16 09:20:00|36.26|36.1|36.36|36.2|36.38|36.22|36.26|36.1|0
1587029100000|2020-04-16 09:25:00|36.31|36.15|36.46|36.3|36.46|36.3|36.31|36.15|0
1587029400000|2020-04-16 09:30:00|36.41|36.25|36.36|36.2|36.46|36.3|36.36|36.2|0
1587029700000|2020-04-16 09:35:00|36.41|36.25|36.31|36.15|36.46|36.3|36.28|36.12|0
1587030000000|2020-04-16 09:40:00|36.28|36.12|36.18|36.02|36.31|36.15|36.16|36|0
1587030300000|2020-04-16 09:45:00|36.16|36|36.26|36.1|36.3|36.14|36.16|36|0
1587030600000|2020-04-16 09:50:00|36.3|36.14|36.3|36.14|36.31|36.15|36.26|36.1|0
1587030900000|2020-04-16 09:55:00|36.28|36.12|36.26|36.1|36.35|36.19|36.25|36.09|0
1587031200000|2020-04-16 10:00:00|36.23|36.07|36.4|36.24|36.41|36.25|36.21|36.05|0
1587031500000|2020-04-16 10:05:00|36.43|36.27|36.35|36.19|36.5|36.34|36.35|36.19|0
1587031800000|2020-04-16 10:10:00|36.36|36.2|36.26|36.1|36.38|36.22|36.26|36.1|0
1587032100000|2020-04-16 10:15:00|36.28|36.12|36.26|36.1|36.31|36.15|36.21|36.05|0
1587032400000|2020-04-16 10:20:00|36.23|36.07|36.18|36.02|36.26|36.1|36.16|36|0
1587032700000|2020-04-16 10:25:00|36.16|36|36.03|35.87|36.18|36.02|36.01|35.85|0
1587033000000|2020-04-16 10:30:00|36.01|35.85|36.06|35.9|36.11|35.95|36.01|35.85|0
1587033300000|2020-04-16 10:35:00|36.08|35.92|36.1|35.94|36.13|35.97|36.06|35.9|0
1587033600000|2020-04-16 10:40:00|36.06|35.9|36.06|35.9|36.1|35.94|36.03|35.87|0
1587033900000|2020-04-16 10:45:00|36.08|35.92|36.15|35.99|36.18|36.02|36.03|35.87|0
1587034200000|2020-04-16 10:50:00|36.13|35.97|36.06|35.9|36.2|36.04|36.06|35.9|0
1587034500000|2020-04-16 10:55:00|36.1|35.94|36.1|35.94|36.15|35.99|36.06|35.9|0
1587034800000|2020-04-16 11:00:00|36.11|35.95|36.25|36.09|36.25|36.09|36.11|35.95|0
1587035100000|2020-04-16 11:05:00|36.23|36.07|36.25|36.09|36.3|36.14|36.2|36.04|0
1587035400000|2020-04-16 11:10:00|36.23|36.07|36.2|36.04|36.3|36.14|36.2|36.04|0
1587035700000|2020-04-16 11:15:00|36.25|36.09|36.25|36.09|36.3|36.14|36.25|36.09|0
1587036000000|2020-04-16 11:20:00|36.28|36.12|36.25|36.09|36.3|36.14|36.25|36.09|0
1587036300000|2020-04-16 11:25:00|36.23|36.07|36.2|36.04|36.25|36.09|36.15|35.99|0
1587036600000|2020-04-16 11:30:00|36.22|36.06|36.35|36.19|36.35|36.19|36.22|36.06|0
1587036900000|2020-04-16 11:35:00|36.39|36.23|36.42|36.26|36.44|36.28|36.35|36.19|0
1587037200000|2020-04-16 11:40:00|36.44|36.28|36.54|36.38|36.59|36.43|36.39|36.23|0
1587037500000|2020-04-16 11:45:00|36.56|36.4|36.56|36.4|36.56|36.4|36.47|36.31|0
1587037800000|2020-04-16 11:50:00|36.54|36.38|36.54|36.38|36.61|36.45|36.52|36.36|0
1587038100000|2020-04-16 11:55:00|36.56|36.4|36.54|36.38|36.59|36.43|36.54|36.38|0
1587038400000|2020-04-16 12:00:00|36.59|36.43|36.73|36.57|36.73|36.57|36.54|36.38|0
1587038700000|2020-04-16 12:05:00|36.68|36.52|36.68|36.52|36.73|36.57|36.58|36.42|0
1587039000000|2020-04-16 12:10:00|36.71|36.55|36.68|36.52|36.71|36.55|36.63|36.47|0
1587039300000|2020-04-16 12:15:00|36.64|36.48|36.97|36.81|37.02|36.86|36.63|36.47|0
1587039600000|2020-04-16 12:20:00|37.02|36.86|36.88|36.72|37.12|36.96|36.85|36.69|0
1587039900000|2020-04-16 12:25:00|36.9|36.74|36.7|36.54|36.92|36.76|36.68|36.52|0
1587040200000|2020-04-16 12:30:00|36.73|36.57|36.33|36.17|36.75|36.59|36.23|36.07|0
1587040500000|2020-04-16 12:35:00|36.31|36.15|36.48|36.32|36.48|36.32|36.24|36.08|0
1587040800000|2020-04-16 12:40:00|36.44|36.28|36.32|36.16|36.44|36.28|36.27|36.11|0
1587041100000|2020-04-16 12:45:00|36.29|36.13|36.44|36.28|36.49|36.33|36.22|36.06|0
1587041400000|2020-04-16 12:50:00|36.39|36.23|36.29|36.13|36.44|36.28|36.27|36.11|0
1587041700000|2020-04-16 12:55:00|36.24|36.08|36.34|36.18|36.36|36.2|36.21|36.05|0
1587042000000|2020-04-16 13:00:00|36.36|36.2|36.26|36.1|36.36|36.2|36.19|36.03|0
1587042300000|2020-04-16 13:05:00|36.24|36.08|36.19|36.03|36.29|36.13|36.19|36.03|0
1587042600000|2020-04-16 13:10:00|36.14|35.98|36.04|35.88|36.14|35.98|35.99|35.83|0
1587042900000|2020-04-16 13:15:00|35.99|35.83|35.99|35.83|36.09|35.93|35.94|35.78|0
1587043200000|2020-04-16 13:20:00|36.04|35.88|36.09|35.93|36.09|35.93|35.94|35.78|0
1587043500000|2020-04-16 13:25:00|36.12|35.96|36.43|36.27|36.43|36.27|36.12|35.96|0
1587043800000|2020-04-16 13:30:00|36.48|36.32|36.24|36.08|36.53|36.37|36.09|35.93|0
1587044100000|2020-04-16 13:35:00|36.23|36.07|36.53|36.37|36.63|36.47|36.19|36.03|0
1587044400000|2020-04-16 13:40:00|36.5|36.34|36.38|36.22|36.53|36.37|36.28|36.12|0
1587044700000|2020-04-16 13:45:00|36.37|36.21|36.53|36.37|36.53|36.37|36.28|36.12|0
1587045000000|2020-04-16 13:50:00|36.57|36.41|36.67|36.51|36.77|36.61|36.52|36.36|0
1587045300000|2020-04-16 13:55:00|36.62|36.46|36.97|36.81|36.97|36.81|36.57|36.41|0
1587045600000|2020-04-16 14:00:00|36.96|36.8|37.27|37.11|37.27|37.11|36.82|36.66|0
1587045900000|2020-04-16 14:05:00|37.26|37.1|37.17|37.01|37.31|37.15|37.02|36.86|0
1587046200000|2020-04-16 14:10:00|37.21|37.05|37.36|37.2|37.46|37.3|37.21|37.05|0
1587046500000|2020-04-16 14:15:00|37.34|37.18|37.16|37|37.36|37.2|37.11|36.95|0
1587046800000|2020-04-16 14:20:00|37.21|37.05|36.67|36.51|37.24|37.08|36.67|36.51|0
1587047100000|2020-04-16 14:25:00|36.72|36.56|36.77|36.61|36.77|36.61|36.57|36.41|0
1587047400000|2020-04-16 14:30:00|36.72|36.56|36.82|36.66|37.02|36.86|36.67|36.51|0
1587047700000|2020-04-16 14:35:00|36.84|36.68|37.02|36.86|37.02|36.86|36.72|36.56|0
1587048000000|2020-04-16 14:40:00|37|36.84|36.78|36.62|37.07|36.91|36.75|36.59|0
1587048300000|2020-04-16 14:45:00|36.77|36.61|36.73|36.57|36.83|36.67|36.68|36.52|0
1587048600000|2020-04-16 14:50:00|36.75|36.59|36.82|36.66|36.92|36.76|36.73|36.57|0
1587048900000|2020-04-16 14:55:00|36.8|36.64|36.63|36.47|36.87|36.71|36.58|36.42|0
1587049200000|2020-04-16 15:00:00|36.68|36.52|36.68|36.52|36.73|36.57|36.63|36.47|0
1587049500000|2020-04-16 15:05:00|36.63|36.47|36.53|36.37|36.68|36.52|36.39|36.23|0
1587049800000|2020-04-16 15:10:00|36.58|36.42|36.63|36.47|36.63|36.47|36.49|36.33|0
1587050100000|2020-04-16 15:15:00|36.61|36.45|36.48|36.32|36.68|36.52|36.44|36.28|0
1587050400000|2020-04-16 15:20:00|36.44|36.28|36.54|36.38|36.63|36.47|36.43|36.27|0
1587050700000|2020-04-16 15:25:00|36.58|36.42|36.54|36.38|36.59|36.43|36.39|36.23|0
1587051000000|2020-04-16 15:30:00|36.59|36.43|36.66|36.5|36.74|36.58|36.49|36.33|0
1587051300000|2020-04-16 15:35:00|36.68|36.52|36.49|36.33|36.69|36.53|36.49|36.33|0
1587051600000|2020-04-16 15:40:00|36.47|36.31|36.54|36.38|36.54|36.38|36.39|36.23|0
1587051900000|2020-04-16 15:45:00|36.51|36.35|36.58|36.42|36.63|36.47|36.49|36.33|0
1587052200000|2020-04-16 15:50:00|36.56|36.4|36.29|36.13|36.59|36.43|36.27|36.11|0
1587052500000|2020-04-16 15:55:00|36.3|36.14|36.44|36.28|36.44|36.28|36.25|36.09|0
1587052800000|2020-04-16 16:00:00|36.49|36.33|36.54|36.38|36.56|36.4|36.39|36.23|0
1587053100000|2020-04-16 16:05:00|36.52|36.36|36.73|36.57|36.73|36.57|36.51|36.35|0
1587053400000|2020-04-16 16:10:00|36.68|36.52|36.78|36.62|36.78|36.62|36.68|36.52|0
1587053700000|2020-04-16 16:15:00|36.83|36.67|36.93|36.77|37.03|36.87|36.73|36.57|0
1587054000000|2020-04-16 16:20:00|36.95|36.79|37.17|37.01|37.21|37.05|36.93|36.77|0
1587054300000|2020-04-16 16:25:00|37.15|36.99|37.12|36.96|37.22|37.06|37.02|36.86|0
1587054600000|2020-04-16 16:30:00|37.1|36.94|37.37|37.21|37.37|37.21|37.1|36.94|0
1587054900000|2020-04-16 16:35:00|37.35|37.19|37.17|37.01|37.46|37.3|37.17|37.01|0
1587055200000|2020-04-16 16:40:00|37.22|37.06|37.12|36.96|37.24|37.08|37.07|36.91|0
1587055500000|2020-04-16 16:45:00|37.1|36.94|37.12|36.96|37.22|37.06|37.07|36.91|0
1587055800000|2020-04-16 16:50:00|37.17|37.01|37.17|37.01|37.22|37.06|37.12|36.96|0
1587056100000|2020-04-16 16:55:00|37.19|37.03|37.05|36.89|37.26|37.1|36.97|36.81|0
1587056400000|2020-04-16 17:00:00|37.07|36.91|37.07|36.91|37.12|36.96|36.97|36.81|0
1587056700000|2020-04-16 17:05:00|37.04|36.88|37.07|36.91|37.07|36.91|36.92|36.76|0
1587057000000|2020-04-16 17:10:00|37.05|36.89|36.88|36.72|37.07|36.91|36.88|36.72|0
1587057300000|2020-04-16 17:15:00|36.92|36.76|36.92|36.76|36.98|36.82|36.83|36.67|0
1587057600000|2020-04-16 17:20:00|36.9|36.74|36.93|36.77|36.98|36.82|36.88|36.72|0
1587057900000|2020-04-16 17:25:00|36.95|36.79|36.83|36.67|36.97|36.81|36.83|36.67|0
1587058200000|2020-04-16 17:30:00|36.8|36.64|36.78|36.62|36.83|36.67|36.71|36.55|0
1587058500000|2020-04-16 17:35:00|36.8|36.64|36.88|36.72|36.88|36.72|36.73|36.57|0
1587058800000|2020-04-16 17:40:00|36.87|36.71|36.73|36.57|36.88|36.72|36.73|36.57|0
1587059100000|2020-04-16 17:45:00|36.75|36.59|36.83|36.67|36.83|36.67|36.73|36.57|0
1587059400000|2020-04-16 17:50:00|36.87|36.71|36.97|36.81|36.97|36.81|36.78|36.62|0
1587059700000|2020-04-16 17:55:00|36.95|36.79|36.88|36.72|36.97|36.81|36.83|36.67|0
1587060000000|2020-04-16 18:00:00|36.92|36.76|36.98|36.82|37.12|36.96|36.9|36.74|0
1587060300000|2020-04-16 18:05:00|36.97|36.81|36.83|36.67|37.07|36.91|36.83|36.67|0
1587060600000|2020-04-16 18:10:00|36.88|36.72|36.78|36.62|36.93|36.77|36.78|36.62|0
1587060900000|2020-04-16 18:15:00|36.73|36.57|36.85|36.69|36.88|36.72|36.73|36.57|0
1587061200000|2020-04-16 18:20:00|36.88|36.72|36.82|36.66|36.9|36.74|36.78|36.62|0
1587061500000|2020-04-16 18:25:00|36.85|36.69|36.82|36.66|36.87|36.71|36.68|36.52|0
1587061800000|2020-04-16 18:30:00|36.83|36.67|36.68|36.52|36.83|36.67|36.66|36.5|0
1587062100000|2020-04-16 18:35:00|36.63|36.47|36.68|36.52|36.71|36.55|36.53|36.37|0
1587062400000|2020-04-16 18:40:00|36.63|36.47|36.73|36.57|36.82|36.66|36.63|36.47|0
1587062700000|2020-04-16 18:45:00|36.76|36.6|36.82|36.66|36.87|36.71|36.76|36.6|0
1587063000000|2020-04-16 18:50:00|36.83|36.67|36.8|36.64|36.92|36.76|36.78|36.62|0
1587063300000|2020-04-16 18:55:00|36.82|36.66|36.73|36.57|36.82|36.66|36.73|36.57|0
1587063600000|2020-04-16 19:00:00|36.72|36.56|36.88|36.72|36.9|36.74|36.68|36.52|0
1587063900000|2020-04-16 19:05:00|36.87|36.71|36.87|36.71|36.92|36.76|36.82|36.66|0
1587064200000|2020-04-16 19:10:00|36.82|36.66|36.82|36.66|36.92|36.76|36.82|36.66|0
1587064500000|2020-04-16 19:15:00|36.78|36.62|36.87|36.71|36.92|36.76|36.77|36.61|0
1587064800000|2020-04-16 19:20:00|36.85|36.69|36.73|36.57|36.87|36.71|36.68|36.52|0
1587065100000|2020-04-16 19:25:00|36.75|36.59|36.61|36.45|36.78|36.62|36.58|36.42|0
1587065400000|2020-04-16 19:30:00|36.58|36.42|36.58|36.42|36.63|36.47|36.53|36.37|0
1587065700000|2020-04-16 19:35:00|36.56|36.4|36.63|36.47|36.68|36.52|36.53|36.37|0
1587066000000|2020-04-16 19:40:00|36.66|36.5|36.63|36.47|36.68|36.52|36.53|36.37|0
1587066300000|2020-04-16 19:45:00|36.58|36.42|36.63|36.47|36.68|36.52|36.56|36.4|0
1587066600000|2020-04-16 19:50:00|36.61|36.45|36.39|36.23|36.61|36.45|36.39|36.23|0
1587066900000|2020-04-16 19:55:00|36.44|36.28|36.4|36.24|36.49|36.33|36.35|36.19|0
1587067200000|2020-04-16 20:00:00|36.44|36.28|36.49|36.33|36.5|36.34|36.4|36.24|0
1587067500000|2020-04-16 20:05:00|36.45|36.29|36.44|36.28|36.49|36.33|36.39|36.23|0
1587067800000|2020-04-16 20:10:00|36.42|36.26|36.43|36.27|36.44|36.28|36.34|36.18|0
1587069000000|2020-04-16 20:30:00|36.38|36.22|36.33|36.17|36.38|36.22|36.29|36.13|0
1587069300000|2020-04-16 20:35:00|36.29|36.13|36.19|36.03|36.31|36.15|36.16|36|0
1587069600000|2020-04-16 20:40:00|36.21|36.05|36.09|35.93|36.24|36.08|35.99|35.83|0
1587069900000|2020-04-16 20:45:00|36.06|35.9|35.69|35.53|36.06|35.9|35.69|35.53|0
1587070200000|2020-04-16 20:50:00|35.64|35.48|35.74|35.58|35.81|35.65|35.59|35.43|0
1587070500000|2020-04-16 20:55:00|35.76|35.6|35.59|35.43|35.78|35.62|35.54|35.38|0
1587074400000|2020-04-16 22:00:00|35.25|35.09|34.73|34.57|35.25|35.09|34.07|33.91|0
1587074700000|2020-04-16 22:05:00|34.71|34.55|34.86|34.7|34.9|34.74|34.65|34.49|0
1587075000000|2020-04-16 22:10:00|34.84|34.68|34.89|34.73|34.97|34.81|34.7|34.54|0
1587075300000|2020-04-16 22:15:00|34.94|34.78|34.81|34.65|34.99|34.83|34.81|34.65|0
1587075600000|2020-04-16 22:20:00|34.82|34.66|34.74|34.58|34.86|34.7|34.69|34.53|0
1587075900000|2020-04-16 22:25:00|34.76|34.6|34.74|34.58|34.94|34.78|34.74|34.58|0
1587076200000|2020-04-16 22:30:00|34.76|34.6|34.87|34.71|34.89|34.73|34.69|34.53|0
1587076500000|2020-04-16 22:35:00|34.89|34.73|34.74|34.58|34.89|34.73|34.72|34.56|0
1587076800000|2020-04-16 22:40:00|34.72|34.56|34.72|34.56|34.79|34.63|34.69|34.53|0
1587077100000|2020-04-16 22:45:00|34.69|34.53|34.5|34.34|34.69|34.53|34.39|34.23|0
1587077400000|2020-04-16 22:50:00|34.52|34.36|34.38|34.22|34.54|34.38|34.36|34.2|0
1587077700000|2020-04-16 22:55:00|34.36|34.2|34.4|34.24|34.5|34.34|34.31|34.15|0
1587078000000|2020-04-16 23:00:00|34.42|34.26|34.35|34.19|34.45|34.29|34.2|34.04|0
1587078300000|2020-04-16 23:05:00|34.37|34.21|34.2|34.04|34.45|34.29|34.2|34.04|0
1587078600000|2020-04-16 23:10:00|34.25|34.09|34.25|34.09|34.3|34.14|34.21|34.05|0
1587078900000|2020-04-16 23:15:00|34.28|34.12|34.15|33.99|34.28|34.12|34.15|33.99|0
1587079200000|2020-04-16 23:20:00|34.2|34.04|34.11|33.95|34.23|34.07|34.11|33.95|0
1587079500000|2020-04-16 23:25:00|34.1|33.94|34.25|34.09|34.3|34.14|34.1|33.94|0
1587079800000|2020-04-16 23:30:00|34.3|34.14|34.35|34.19|34.35|34.19|34.25|34.09|0
1587080100000|2020-04-16 23:35:00|34.3|34.14|34.47|34.31|34.49|34.33|34.3|34.14|0
1587080400000|2020-04-16 23:40:00|34.45|34.29|34.55|34.39|34.6|34.44|34.4|34.24|0
1587080700000|2020-04-16 23:45:00|34.6|34.44|34.7|34.54|34.77|34.61|34.56|34.4|0
1587081000000|2020-04-16 23:50:00|34.72|34.56|34.67|34.51|34.77|34.61|34.6|34.44|0
1587081300000|2020-04-16 23:55:00|34.65|34.49|34.57|34.41|34.67|34.51|34.55|34.39|0
1587081600000|2020-04-17 00:00:00|34.55|34.39|34.7|34.54|34.7|34.54|34.55|34.39|0
1587081900000|2020-04-17 00:05:00|34.67|34.51|34.55|34.39|34.69|34.53|34.55|34.39|0
1587082200000|2020-04-17 00:10:00|34.57|34.41|34.59|34.43|34.64|34.48|34.55|34.39|0
1587082500000|2020-04-17 00:15:00|34.6|34.44|34.69|34.53|34.69|34.53|34.5|34.34|0
1587082800000|2020-04-17 00:20:00|34.7|34.54|34.74|34.58|34.79|34.63|34.69|34.53|0
1587083100000|2020-04-17 00:25:00|34.72|34.56|34.69|34.53|34.79|34.63|34.69|34.53|0
1587083400000|2020-04-17 00:30:00|34.67|34.51|34.55|34.39|34.67|34.51|34.55|34.39|0
1587083700000|2020-04-17 00:35:00|34.59|34.43|34.45|34.29|34.62|34.46|34.4|34.24|0
1587084000000|2020-04-17 00:40:00|34.42|34.26|34.57|34.41|34.57|34.41|34.42|34.26|0
1587084300000|2020-04-17 00:45:00|34.55|34.39|34.62|34.46|34.72|34.56|34.55|34.39|0
1587084600000|2020-04-17 00:50:00|34.6|34.44|34.59|34.43|34.6|34.44|34.45|34.29|0
1587084900000|2020-04-17 00:55:00|34.6|34.44|34.45|34.29|34.62|34.46|34.42|34.26|0
1587085200000|2020-04-17 01:00:00|34.42|34.26|34.49|34.33|34.54|34.38|34.4|34.24|0
1587085500000|2020-04-17 01:05:00|34.47|34.31|34.54|34.38|34.54|34.38|34.44|34.28|0
1587085800000|2020-04-17 01:10:00|34.52|34.36|34.49|34.33|34.54|34.38|34.45|34.29|0
1587086100000|2020-04-17 01:15:00|34.47|34.31|34.44|34.28|34.54|34.38|34.44|34.28|0
1587086400000|2020-04-17 01:20:00|34.47|34.31|34.44|34.28|34.47|34.31|34.39|34.23|0
1587086700000|2020-04-17 01:25:00|34.42|34.26|34.42|34.26|34.46|34.3|34.39|34.23|0
1587087000000|2020-04-17 01:30:00|34.44|34.28|34.44|34.28|34.52|34.36|34.39|34.23|0
1587087300000|2020-04-17 01:35:00|34.42|34.26|34.44|34.28|34.47|34.31|34.4|34.24|0
1587087600000|2020-04-17 01:40:00|34.45|34.29|34.47|34.31|34.54|34.38|34.44|34.28|0
1587087900000|2020-04-17 01:45:00|34.45|34.29|34.44|34.28|34.49|34.33|34.4|34.24|0
1587088200000|2020-04-17 01:50:00|34.49|34.33|34.44|34.28|34.49|34.33|34.44|34.28|0
1587088500000|2020-04-17 01:55:00|34.47|34.31|34.49|34.33|34.52|34.36|34.44|34.28|0
1587088800000|2020-04-17 02:00:00|34.44|34.28|34.6|34.44|34.75|34.59|34.44|34.28|0
1587089100000|2020-04-17 02:05:00|34.64|34.48|34.65|34.49|34.7|34.54|34.55|34.39|0
1587089400000|2020-04-17 02:10:00|34.61|34.45|34.7|34.54|34.7|34.54|34.58|34.42|0
1587089700000|2020-04-17 02:15:00|34.72|34.56|34.65|34.49|34.72|34.56|34.6|34.44|0
1587090000000|2020-04-17 02:20:00|34.69|34.53|34.65|34.49|34.7|34.54|34.65|34.49|0
1587090300000|2020-04-17 02:25:00|34.6|34.44|34.55|34.39|34.6|34.44|34.5|34.34|0
1587090600000|2020-04-17 02:30:00|34.57|34.41|34.55|34.39|34.6|34.44|34.55|34.39|0
1587090900000|2020-04-17 02:35:00|34.57|34.41|34.55|34.39|34.57|34.41|34.53|34.37|0
1587091200000|2020-04-17 02:40:00|34.53|34.37|34.57|34.41|34.57|34.41|34.52|34.36|0
1587091500000|2020-04-17 02:45:00|34.55|34.39|34.6|34.44|34.6|34.44|34.55|34.39|0
1587091800000|2020-04-17 02:50:00|34.62|34.46|34.6|34.44|34.65|34.49|34.6|34.44|0
1587092100000|2020-04-17 02:55:00|34.55|34.39|34.6|34.44|34.65|34.49|34.55|34.39|0
1587092400000|2020-04-17 03:00:00|34.65|34.49|34.7|34.54|34.7|34.54|34.58|34.42|0
1587092700000|2020-04-17 03:05:00|34.68|34.52|34.67|34.51|34.7|34.54|34.62|34.46|0
1587093000000|2020-04-17 03:10:00|34.7|34.54|34.62|34.46|34.7|34.54|34.62|34.46|0
1587093300000|2020-04-17 03:15:00|34.65|34.49|34.65|34.49|34.65|34.49|34.6|34.44|0
1587093600000|2020-04-17 03:20:00|34.67|34.51|34.65|34.49|34.67|34.51|34.65|34.49|0
1587093900000|2020-04-17 03:25:00|34.7|34.54|34.72|34.56|34.74|34.58|34.7|34.54|0
1587094200000|2020-04-17 03:30:00|34.74|34.58|34.94|34.78|34.96|34.8|34.74|34.58|0
1587094500000|2020-04-17 03:35:00|34.96|34.8|35.01|34.85|35.04|34.88|34.94|34.78|0
1587094800000|2020-04-17 03:40:00|35.03|34.87|35.13|34.97|35.13|34.97|35.03|34.87|0
1587095100000|2020-04-17 03:45:00|35.1|34.94|34.99|34.83|35.13|34.97|34.99|34.83|0
1587095400000|2020-04-17 03:50:00|35.01|34.85|35.03|34.87|35.08|34.92|34.98|34.82|0
1587095700000|2020-04-17 03:55:00|35.08|34.92|34.98|34.82|35.08|34.92|34.98|34.82|0
1587096000000|2020-04-17 04:00:00|35|34.84|34.98|34.82|35.03|34.87|34.98|34.82|0
1587096300000|2020-04-17 04:05:00|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|0
1587096900000|2020-04-17 04:15:00|34.88|34.72|34.88|34.72|34.93|34.77|34.88|34.72|0
1587097200000|2020-04-17 04:20:00|34.89|34.73|34.93|34.77|34.93|34.77|34.88|34.72|0
1587097500000|2020-04-17 04:25:00|34.91|34.75|34.98|34.82|34.98|34.82|34.91|34.75|0
1587097800000|2020-04-17 04:30:00|34.95|34.79|34.88|34.72|34.95|34.79|34.88|34.72|0
1587098100000|2020-04-17 04:35:00|34.9|34.74|34.88|34.72|34.93|34.77|34.88|34.72|0
1587098400000|2020-04-17 04:40:00|34.9|34.74|34.93|34.77|34.93|34.77|34.88|34.72|0
1587098700000|2020-04-17 04:45:00|34.92|34.76|34.93|34.77|34.97|34.81|34.88|34.72|0
1587099000000|2020-04-17 04:50:00|34.95|34.79|34.92|34.76|34.98|34.82|34.9|34.74|0
1587099300000|2020-04-17 04:55:00|34.97|34.81|34.9|34.74|34.97|34.81|34.87|34.71|0
1587099600000|2020-04-17 05:00:00|34.87|34.71|34.85|34.69|34.88|34.72|34.82|34.66|0
1587099900000|2020-04-17 05:05:00|34.83|34.67|34.68|34.52|34.83|34.67|34.68|34.52|0
1587100200000|2020-04-17 05:10:00|34.7|34.54|34.72|34.56|34.73|34.57|34.68|34.52|0
1587100500000|2020-04-17 05:15:00|34.7|34.54|34.73|34.57|34.8|34.64|34.68|34.52|0
1587100800000|2020-04-17 05:20:00|34.75|34.59|34.77|34.61|34.77|34.61|34.65|34.49|0
1587101100000|2020-04-17 05:25:00|34.73|34.57|34.58|34.42|34.75|34.59|34.55|34.39|0
1587101400000|2020-04-17 05:30:00|34.6|34.44|34.63|34.47|34.68|34.52|34.6|34.44|0
1587101700000|2020-04-17 05:35:00|34.65|34.49|34.72|34.56|34.77|34.61|34.63|34.47|0
1587102000000|2020-04-17 05:40:00|34.74|34.58|34.72|34.56|34.77|34.61|34.72|34.56|0
1587102300000|2020-04-17 05:45:00|34.68|34.52|34.63|34.47|34.7|34.54|34.62|34.46|0
1587102600000|2020-04-17 05:50:00|34.62|34.46|34.58|34.42|34.67|34.51|34.58|34.42|0
1587102900000|2020-04-17 05:55:00|34.55|34.39|34.48|34.32|34.58|34.42|34.48|34.32|0
1587103200000|2020-04-17 06:00:00|34.5|34.34|34.63|34.47|34.65|34.49|34.5|34.34|0
1587103500000|2020-04-17 06:05:00|34.58|34.42|34.8|34.64|34.8|34.64|34.58|34.42|0
1587103800000|2020-04-17 06:10:00|34.78|34.62|34.78|34.62|34.82|34.66|34.72|34.56|0
1587104100000|2020-04-17 06:15:00|34.82|34.66|34.78|34.62|34.82|34.66|34.73|34.57|0
1587104400000|2020-04-17 06:20:00|34.8|34.64|34.73|34.57|34.83|34.67|34.71|34.55|0
1587104700000|2020-04-17 06:25:00|34.74|34.58|34.83|34.67|34.93|34.77|34.74|34.58|0
1587105000000|2020-04-17 06:30:00|34.85|34.69|34.82|34.66|34.88|34.72|34.78|34.62|0
1587105300000|2020-04-17 06:35:00|34.83|34.67|34.68|34.52|34.98|34.82|34.68|34.52|0
1587105600000|2020-04-17 06:40:00|34.64|34.48|34.54|34.38|34.68|34.52|34.54|34.38|0
1587105900000|2020-04-17 06:45:00|34.53|34.37|34.63|34.47|34.68|34.52|34.53|34.37|0
1587106200000|2020-04-17 06:50:00|34.66|34.5|34.63|34.47|34.66|34.5|34.56|34.4|0
1587106500000|2020-04-17 06:55:00|34.61|34.45|34.6|34.44|34.63|34.47|34.53|34.37|0
1587106800000|2020-04-17 07:00:00|34.58|34.42|34.68|34.52|34.73|34.57|34.58|34.42|0
1587107100000|2020-04-17 07:05:00|34.63|34.47|34.73|34.57|34.77|34.61|34.63|34.47|0
1587107400000|2020-04-17 07:10:00|34.7|34.54|34.68|34.52|34.75|34.59|34.65|34.49|0
1587107700000|2020-04-17 07:15:00|34.63|34.47|34.58|34.42|34.63|34.47|34.53|34.37|0
1587108000000|2020-04-17 07:20:00|34.53|34.37|34.49|34.33|34.58|34.42|34.48|34.32|0
1587108300000|2020-04-17 07:25:00|34.48|34.32|34.43|34.27|34.53|34.37|34.43|34.27|0
1587108600000|2020-04-17 07:30:00|34.46|34.3|34.58|34.42|34.63|34.47|34.46|34.3|0
1587108900000|2020-04-17 07:35:00|34.55|34.39|34.65|34.49|34.68|34.52|34.53|34.37|0
1587109200000|2020-04-17 07:40:00|34.68|34.52|35.02|34.86|35.09|34.93|34.63|34.47|0
1587109500000|2020-04-17 07:45:00|35.04|34.88|35.07|34.91|35.12|34.96|34.97|34.81|0
1587109800000|2020-04-17 07:50:00|35.05|34.89|35.02|34.86|35.07|34.91|34.92|34.76|0
1587110100000|2020-04-17 07:55:00|35.05|34.89|34.97|34.81|35.07|34.91|34.92|34.76|0
1587110400000|2020-04-17 08:00:00|34.95|34.79|34.82|34.66|34.95|34.79|34.75|34.59|0
1587110700000|2020-04-17 08:05:00|34.8|34.64|34.65|34.49|34.87|34.71|34.63|34.47|0
1587111000000|2020-04-17 08:10:00|34.62|34.46|34.72|34.56|34.72|34.56|34.58|34.42|0
1587111300000|2020-04-17 08:15:00|34.7|34.54|34.67|34.51|34.75|34.59|34.67|34.51|0
1587111600000|2020-04-17 08:20:00|34.7|34.54|34.75|34.59|34.77|34.61|34.62|34.46|0
1587111900000|2020-04-17 08:25:00|34.72|34.56|34.82|34.66|34.85|34.69|34.72|34.56|0
1587112200000|2020-04-17 08:30:00|34.85|34.69|34.77|34.61|34.87|34.71|34.77|34.61|0
1587112500000|2020-04-17 08:35:00|34.8|34.64|34.82|34.66|34.82|34.66|34.68|34.52|0
1587112800000|2020-04-17 08:40:00|34.85|34.69|34.68|34.52|34.85|34.69|34.67|34.51|0
1587113100000|2020-04-17 08:45:00|34.63|34.47|34.65|34.49|34.72|34.56|34.63|34.47|0
1587113400000|2020-04-17 08:50:00|34.63|34.47|34.7|34.54|34.72|34.56|34.6|34.44|0
1587113700000|2020-04-17 08:55:00|34.67|34.51|34.82|34.66|34.84|34.68|34.67|34.51|0
1587114000000|2020-04-17 09:00:00|34.84|34.68|34.74|34.58|34.87|34.71|34.74|34.58|0
1587114300000|2020-04-17 09:05:00|34.72|34.56|34.84|34.68|34.87|34.71|34.72|34.56|0
1587114600000|2020-04-17 09:10:00|34.82|34.66|34.72|34.56|34.82|34.66|34.65|34.49|0
1587114900000|2020-04-17 09:15:00|34.75|34.59|34.77|34.61|34.8|34.64|34.72|34.56|0
1587115200000|2020-04-17 09:20:00|34.75|34.59|34.82|34.66|34.82|34.66|34.7|34.54|0
1587115500000|2020-04-17 09:25:00|34.8|34.64|34.82|34.66|34.84|34.68|34.75|34.59|0
1587115800000|2020-04-17 09:30:00|34.84|34.68|34.82|34.66|34.94|34.78|34.82|34.66|0
1587116100000|2020-04-17 09:35:00|34.78|34.62|34.77|34.61|34.82|34.66|34.77|34.61|0
1587116400000|2020-04-17 09:40:00|34.72|34.56|34.72|34.56|34.72|34.56|34.67|34.51|0
1587116700000|2020-04-17 09:45:00|34.7|34.54|34.68|34.52|34.78|34.62|34.68|34.52|0
1587117000000|2020-04-17 09:50:00|34.64|34.48|34.63|34.47|34.66|34.5|34.54|34.38|0
1587117300000|2020-04-17 09:55:00|34.68|34.52|34.73|34.57|34.78|34.62|34.64|34.48|0
1587117600000|2020-04-17 10:00:00|34.71|34.55|34.77|34.61|34.78|34.62|34.63|34.47|0
1587117900000|2020-04-17 10:05:00|34.75|34.59|34.63|34.47|34.77|34.61|34.63|34.47|0
1587118200000|2020-04-17 10:10:00|34.61|34.45|34.63|34.47|34.68|34.52|34.58|34.42|0
1587118500000|2020-04-17 10:15:00|34.65|34.49|34.48|34.32|34.68|34.52|34.48|34.32|0
1587118800000|2020-04-17 10:20:00|34.51|34.35|34.48|34.32|34.55|34.39|34.48|34.32|0
1587119100000|2020-04-17 10:25:00|34.53|34.37|34.53|34.37|34.58|34.42|34.53|34.37|0
1587119400000|2020-04-17 10:30:00|34.55|34.39|34.53|34.37|34.55|34.39|34.48|34.32|0
1587119700000|2020-04-17 10:35:00|34.55|34.39|34.43|34.27|34.55|34.39|34.38|34.22|0
1587120000000|2020-04-17 10:40:00|34.48|34.32|34.45|34.29|34.48|34.32|34.38|34.22|0
1587120300000|2020-04-17 10:45:00|34.47|34.31|34.38|34.22|34.48|34.32|34.38|34.22|0
1587120600000|2020-04-17 10:50:00|34.4|34.24|34.42|34.26|34.42|34.26|34.37|34.21|0
1587120900000|2020-04-17 10:55:00|34.4|34.24|34.38|34.22|34.45|34.29|34.38|34.22|0
1587121200000|2020-04-17 11:00:00|34.42|34.26|34.23|34.07|34.43|34.27|34.23|34.07|0
1587121500000|2020-04-17 11:05:00|34.25|34.09|34.23|34.07|34.28|34.12|34.19|34.03|0
1587121800000|2020-04-17 11:10:00|34.26|34.1|34.33|34.17|34.33|34.17|34.23|34.07|0
1587122100000|2020-04-17 11:15:00|34.32|34.16|34.4|34.24|34.4|34.24|34.32|34.16|0
1587122400000|2020-04-17 11:20:00|34.37|34.21|34.42|34.26|34.42|34.26|34.32|34.16|0
1587122700000|2020-04-17 11:25:00|34.4|34.24|34.42|34.26|34.45|34.29|34.35|34.19|0
1587123000000|2020-04-17 11:30:00|34.45|34.29|34.49|34.33|34.52|34.36|34.42|34.26|0
1587123300000|2020-04-17 11:35:00|34.5|34.34|34.47|34.31|34.52|34.36|34.45|34.29|0
1587123600000|2020-04-17 11:40:00|34.45|34.29|34.47|34.31|34.57|34.41|34.45|34.29|0
1587123900000|2020-04-17 11:45:00|34.45|34.29|34.37|34.21|34.45|34.29|34.37|34.21|0
1587124200000|2020-04-17 11:50:00|34.42|34.26|34.38|34.22|34.42|34.26|34.37|34.21|0
1587124500000|2020-04-17 11:55:00|34.37|34.21|34.42|34.26|34.42|34.26|34.37|34.21|0
1587124800000|2020-04-17 12:00:00|34.37|34.21|34.62|34.46|34.62|34.46|34.37|34.21|0
1587125100000|2020-04-17 12:05:00|34.61|34.45|34.5|34.34|34.67|34.51|34.47|34.31|0
1587125400000|2020-04-17 12:10:00|34.47|34.31|34.55|34.39|34.57|34.41|34.45|34.29|0
1587125700000|2020-04-17 12:15:00|34.52|34.36|34.67|34.51|34.72|34.56|34.52|34.36|0
1587126000000|2020-04-17 12:20:00|34.71|34.55|34.67|34.51|34.74|34.58|34.66|34.5|0
1587126300000|2020-04-17 12:25:00|34.66|34.5|34.72|34.56|34.72|34.56|34.66|34.5|0
1587126600000|2020-04-17 12:30:00|34.69|34.53|34.67|34.51|34.77|34.61|34.67|34.51|0
1587126900000|2020-04-17 12:35:00|34.72|34.56|34.79|34.63|34.82|34.66|34.72|34.56|0
1587127200000|2020-04-17 12:40:00|34.82|34.66|34.82|34.66|34.87|34.71|34.77|34.61|0
1587127500000|2020-04-17 12:45:00|34.84|34.68|34.87|34.71|34.87|34.71|34.79|34.63|0
1587127800000|2020-04-17 12:50:00|34.82|34.66|34.87|34.71|34.92|34.76|34.82|34.66|0
1587128100000|2020-04-17 12:55:00|34.89|34.73|34.92|34.76|34.97|34.81|34.87|34.71|0
1587128400000|2020-04-17 13:00:00|34.97|34.81|35.06|34.9|35.11|34.95|34.92|34.76|0
1587128700000|2020-04-17 13:05:00|35.04|34.88|35.02|34.86|35.06|34.9|34.94|34.78|0
1587129000000|2020-04-17 13:10:00|35.01|34.85|34.97|34.81|35.06|34.9|34.92|34.76|0
1587129300000|2020-04-17 13:15:00|34.94|34.78|34.96|34.8|35.04|34.88|34.92|34.76|0
1587129600000|2020-04-17 13:20:00|34.94|34.78|34.97|34.81|35.02|34.86|34.87|34.71|0
1587129900000|2020-04-17 13:25:00|34.94|34.78|34.91|34.75|35.01|34.85|34.87|34.71|0
1587130200000|2020-04-17 13:30:00|34.89|34.73|35.45|35.29|35.45|35.29|34.82|34.66|0
1587130500000|2020-04-17 13:35:00|35.5|35.34|35.5|35.34|35.7|35.54|35.43|35.27|0
1587130800000|2020-04-17 13:40:00|35.52|35.36|35.49|35.33|35.79|35.63|35.45|35.29|0
1587131100000|2020-04-17 13:45:00|35.47|35.31|35.5|35.34|35.54|35.38|35.3|35.14|0
1587131400000|2020-04-17 13:50:00|35.49|35.33|35.64|35.48|35.69|35.53|35.44|35.28|0
1587131700000|2020-04-17 13:55:00|35.59|35.43|35.34|35.18|35.61|35.45|35.34|35.18|0
1587132000000|2020-04-17 14:00:00|35.35|35.19|35.35|35.19|35.49|35.33|35.3|35.14|0
1587132300000|2020-04-17 14:05:00|35.3|35.14|35.16|35|35.3|35.14|35.11|34.95|0
1587132600000|2020-04-17 14:10:00|35.18|35.02|35.45|35.29|35.5|35.34|35.16|35|0
1587132900000|2020-04-17 14:15:00|35.43|35.27|35.6|35.44|35.7|35.54|35.41|35.25|0
1587133200000|2020-04-17 14:20:00|35.62|35.46|35.65|35.49|35.7|35.54|35.6|35.44|0
1587133500000|2020-04-17 14:25:00|35.67|35.51|35.65|35.49|35.7|35.54|35.5|35.34|0
1587133800000|2020-04-17 14:30:00|35.62|35.46|35.8|35.64|35.87|35.71|35.57|35.41|0
1587134100000|2020-04-17 14:35:00|35.82|35.66|35.75|35.59|35.94|35.78|35.7|35.54|0
1587134400000|2020-04-17 14:40:00|35.72|35.56|35.75|35.59|35.79|35.63|35.55|35.39|0
1587134700000|2020-04-17 14:45:00|35.79|35.63|35.96|35.8|35.97|35.81|35.75|35.59|0
1587135000000|2020-04-17 14:50:00|35.97|35.81|35.75|35.59|35.99|35.83|35.75|35.59|0
1587135300000|2020-04-17 14:55:00|35.77|35.61|35.85|35.69|35.85|35.69|35.72|35.56|0
1587135600000|2020-04-17 15:00:00|35.89|35.73|35.7|35.54|35.89|35.73|35.65|35.49|0
1587135900000|2020-04-17 15:05:00|35.72|35.56|35.75|35.59|35.77|35.61|35.7|35.54|0
1587136200000|2020-04-17 15:10:00|35.8|35.64|35.85|35.69|35.95|35.79|35.75|35.59|0
1587136500000|2020-04-17 15:15:00|35.9|35.74|35.91|35.75|36.05|35.89|35.8|35.64|0
1587136800000|2020-04-17 15:20:00|35.9|35.74|35.84|35.68|35.97|35.81|35.76|35.6|0
1587137100000|2020-04-17 15:25:00|35.86|35.7|36.06|35.9|36.08|35.92|35.81|35.65|0
1587137400000|2020-04-17 15:30:00|36.01|35.85|35.76|35.6|36.01|35.85|35.76|35.6|0
1587137700000|2020-04-17 15:35:00|35.74|35.58|35.64|35.48|35.81|35.65|35.62|35.46|0
1587138000000|2020-04-17 15:40:00|35.62|35.46|35.72|35.56|35.76|35.6|35.62|35.46|0
1587138300000|2020-04-17 15:45:00|35.74|35.58|35.71|35.55|35.76|35.6|35.67|35.51|0
1587138600000|2020-04-17 15:50:00|35.73|35.57|35.71|35.55|35.81|35.65|35.7|35.54|0
1587138900000|2020-04-17 15:55:00|35.73|35.57|35.74|35.58|35.8|35.64|35.66|35.5|0
1587139200000|2020-04-17 16:00:00|35.71|35.55|35.86|35.7|35.9|35.74|35.71|35.55|0
1587139500000|2020-04-17 16:05:00|35.85|35.69|35.95|35.79|35.95|35.79|35.8|35.64|0
1587139800000|2020-04-17 16:10:00|35.97|35.81|35.85|35.69|36|35.84|35.85|35.69|0
1587140100000|2020-04-17 16:15:00|35.9|35.74|35.8|35.64|35.9|35.74|35.8|35.64|0
1587140400000|2020-04-17 16:20:00|35.81|35.65|35.85|35.69|35.9|35.74|35.8|35.64|0
1587140700000|2020-04-17 16:25:00|35.88|35.72|35.9|35.74|35.95|35.79|35.85|35.69|0
1587141000000|2020-04-17 16:30:00|35.88|35.72|35.81|35.65|35.9|35.74|35.81|35.65|0
1587141300000|2020-04-17 16:35:00|35.86|35.7|35.76|35.6|35.86|35.7|35.74|35.58|0
1587141600000|2020-04-17 16:40:00|35.81|35.65|35.7|35.54|35.81|35.65|35.67|35.51|0
1587141900000|2020-04-17 16:45:00|35.68|35.52|35.48|35.32|35.72|35.56|35.48|35.32|0
1587142200000|2020-04-17 16:50:00|35.53|35.37|35.58|35.42|35.63|35.47|35.53|35.37|0
1587142500000|2020-04-17 16:55:00|35.56|35.4|35.52|35.36|35.58|35.42|35.48|35.32|0
1587142800000|2020-04-17 17:00:00|35.57|35.41|35.52|35.36|35.62|35.46|35.47|35.31|0
1587143100000|2020-04-17 17:05:00|35.57|35.41|35.42|35.26|35.57|35.41|35.42|35.26|0
1587143400000|2020-04-17 17:10:00|35.47|35.31|35.47|35.31|35.52|35.36|35.45|35.29|0
1587143700000|2020-04-17 17:15:00|35.45|35.29|35.33|35.17|35.52|35.36|35.33|35.17|0
1587144000000|2020-04-17 17:20:00|35.37|35.21|35.51|35.35|35.51|35.35|35.35|35.19|0
1587144300000|2020-04-17 17:25:00|35.46|35.3|35.51|35.35|35.51|35.35|35.42|35.26|0
1587144600000|2020-04-17 17:30:00|35.49|35.33|35.42|35.26|35.51|35.35|35.37|35.21|0
1587144900000|2020-04-17 17:35:00|35.46|35.3|35.32|35.16|35.47|35.31|35.32|35.16|0
1587145200000|2020-04-17 17:40:00|35.37|35.21|35.35|35.19|35.37|35.21|35.32|35.16|0
1587145500000|2020-04-17 17:45:00|35.37|35.21|35.47|35.31|35.52|35.36|35.37|35.21|0
1587145800000|2020-04-17 17:50:00|35.42|35.26|35.42|35.26|35.47|35.31|35.42|35.26|0
1587146100000|2020-04-17 17:55:00|35.47|35.31|35.37|35.21|35.47|35.31|35.37|35.21|0
1587146400000|2020-04-17 18:00:00|35.35|35.19|35.42|35.26|35.42|35.26|35.35|35.19|0
1587146700000|2020-04-17 18:05:00|35.44|35.28|35.32|35.16|35.44|35.28|35.32|35.16|0
1587147000000|2020-04-17 18:10:00|35.37|35.21|35.47|35.31|35.47|35.31|35.32|35.16|0
1587147300000|2020-04-17 18:15:00|35.45|35.29|35.42|35.26|35.47|35.31|35.42|35.26|0
1587147600000|2020-04-17 18:20:00|35.4|35.24|35.42|35.26|35.42|35.26|35.33|35.17|0
1587147900000|2020-04-17 18:25:00|35.44|35.28|35.38|35.22|35.47|35.31|35.34|35.18|0
1587148200000|2020-04-17 18:30:00|35.42|35.26|35.43|35.27|35.47|35.31|35.42|35.26|0
1587148500000|2020-04-17 18:35:00|35.47|35.31|35.48|35.32|35.55|35.39|35.47|35.31|0
1587148800000|2020-04-17 18:40:00|35.5|35.34|35.43|35.27|35.53|35.37|35.43|35.27|0
1587149100000|2020-04-17 18:45:00|35.44|35.28|35.43|35.27|35.49|35.33|35.43|35.27|0
1587149400000|2020-04-17 18:50:00|35.44|35.28|35.48|35.32|35.48|35.32|35.43|35.27|0
1587149700000|2020-04-17 18:55:00|35.44|35.28|35.34|35.18|35.48|35.32|35.31|35.15|0
1587150000000|2020-04-17 19:00:00|35.31|35.15|35.24|35.08|35.34|35.18|35.22|35.06|0
1587150300000|2020-04-17 19:05:00|35.21|35.05|35.15|34.99|35.21|35.05|35.09|34.93|0
1587150600000|2020-04-17 19:10:00|35.14|34.98|35.15|34.99|35.24|35.08|35.14|34.98|0
1587150900000|2020-04-17 19:15:00|35.12|34.96|35.05|34.89|35.15|34.99|35.05|34.89|0
1587151200000|2020-04-17 19:20:00|35.1|34.94|35.15|34.99|35.19|35.03|35.1|34.94|0
1587151500000|2020-04-17 19:25:00|35.12|34.96|35.05|34.89|35.15|34.99|34.97|34.81|0
1587151800000|2020-04-17 19:30:00|35.02|34.86|34.9|34.74|35.05|34.89|34.85|34.69|0
1587152100000|2020-04-17 19:35:00|34.88|34.72|34.8|34.64|34.9|34.74|34.75|34.59|0
1587152400000|2020-04-17 19:40:00|34.76|34.6|34.75|34.59|34.85|34.69|34.66|34.5|0
1587152700000|2020-04-17 19:45:00|34.8|34.64|34.85|34.69|34.95|34.79|34.75|34.59|0
1587153000000|2020-04-17 19:50:00|34.8|34.64|34.75|34.59|34.8|34.64|34.7|34.54|0
1587153300000|2020-04-17 19:55:00|34.8|34.64|34.84|34.68|34.9|34.74|34.75|34.59|0
1587153600000|2020-04-17 20:00:00|34.79|34.63|34.74|34.58|34.84|34.68|34.69|34.53|0
1587153900000|2020-04-17 20:05:00|34.72|34.56|34.6|34.44|34.72|34.56|34.55|34.39|0
1587154200000|2020-04-17 20:10:00|34.64|34.48|34.49|34.33|34.65|34.49|34.44|34.28|0
1587155400000|2020-04-17 20:30:00|34.54|34.38|34.56|34.4|34.59|34.43|34.52|34.36|0
1587155700000|2020-04-17 20:35:00|34.57|34.41|34.64|34.48|34.64|34.48|34.56|34.4|0
1587156000000|2020-04-17 20:40:00|34.69|34.53|34.64|34.48|34.69|34.53|34.59|34.43|0
1587156300000|2020-04-17 20:45:00|34.66|34.5|34.64|34.48|34.69|34.53|34.64|34.48|0
1587156600000|2020-04-17 20:50:00|34.68|34.52|34.69|34.53|34.69|34.53|34.64|34.48|0
1587156900000|2020-04-17 20:55:00|34.71|34.55|34.69|34.53|34.74|34.58|34.69|34.53|0
1587333600000|2020-04-19 22:00:00|34.87|34.71|34.93|34.77|35.01|34.85|34.71|34.52|34
1587333900000|2020-04-19 22:05:00|34.95|34.79|34.9|34.74|34.95|34.79|34.86|34.7|17
1587334200000|2020-04-19 22:10:00|34.88|34.72|34.95|34.79|34.95|34.79|34.88|34.69|39
1587334500000|2020-04-19 22:15:00|34.94|34.78|35.07|34.91|35.07|34.91|34.94|34.78|25
1587334800000|2020-04-19 22:20:00|35.14|34.89|35.25|35.09|35.32|35.12|35.14|34.89|55
1587335100000|2020-04-19 22:25:00|35.23|35.07|35.11|34.95|35.23|35.07|35.11|34.88|13
1587335400000|2020-04-19 22:30:00|35.13|34.97|35.13|34.97|35.18|35.02|35.06|34.88|22
1587335700000|2020-04-19 22:35:00|35.09|34.93|35.25|35.09|35.25|35.09|35.04|34.88|17
1587336000000|2020-04-19 22:40:00|35.24|35.08|35.2|35.04|35.25|35.09|35.16|35|15
1587336300000|2020-04-19 22:45:00|35.16|35|35.11|34.95|35.18|35|35.11|34.93|10
1587336600000|2020-04-19 22:50:00|35.06|34.9|35.06|34.9|35.06|34.9|35.06|34.9|0
1587336900000|2020-04-19 22:55:00|35.01|34.85|35.06|34.9|35.08|34.92|35.01|34.85|5
1587337200000|2020-04-19 23:00:00|35.05|34.89|35.13|34.97|35.13|34.97|35.01|34.85|5
1587337500000|2020-04-19 23:05:00|35.11|34.95|35.06|34.9|35.13|34.97|35.04|34.88|6
1587337800000|2020-04-19 23:10:00|35.03|34.87|35.01|34.85|35.06|34.9|35.01|34.85|11
1587338100000|2020-04-19 23:15:00|34.99|34.83|34.96|34.8|35.03|34.87|34.96|34.8|3
1587338400000|2020-04-19 23:20:00|34.98|34.82|34.93|34.77|34.98|34.82|34.93|34.77|2
1587338700000|2020-04-19 23:25:00|34.96|34.8|34.98|34.82|34.98|34.82|34.96|34.8|1
1587339000000|2020-04-19 23:30:00|34.96|34.8|34.96|34.8|34.96|34.8|34.91|34.75|14
1587339300000|2020-04-19 23:35:00|34.98|34.82|35.05|34.89|35.06|34.9|34.98|34.82|8
1587339600000|2020-04-19 23:40:00|35.06|34.9|35.06|34.9|35.06|34.9|35.05|34.89|0
1587339900000|2020-04-19 23:45:00|35.05|34.89|34.91|34.75|35.05|34.89|34.91|34.75|34
1587340200000|2020-04-19 23:50:00|34.92|34.76|35.11|34.95|35.11|34.95|34.92|34.76|20
1587340500000|2020-04-19 23:55:00|35.13|34.97|35.1|34.94|35.13|34.97|35.08|34.92|26
1587340800000|2020-04-20 00:00:00|35.08|34.92|35.1|34.94|35.1|34.94|34.96|34.8|42
1587341100000|2020-04-20 00:05:00|35.08|34.92|35.03|34.87|35.12|34.96|35|34.84|8
1587341400000|2020-04-20 00:10:00|35.02|34.86|34.98|34.82|35.07|34.91|34.98|34.82|4
1587341700000|2020-04-20 00:15:00|35|34.84|34.93|34.77|35.03|34.87|34.89|34.73|16
1587342000000|2020-04-20 00:20:00|34.98|34.82|34.98|34.82|35.01|34.85|34.93|34.77|1
1587342300000|2020-04-20 00:25:00|34.96|34.8|34.93|34.77|34.96|34.8|34.93|34.77|2
1587342600000|2020-04-20 00:30:00|34.91|34.75|34.85|34.69|34.91|34.75|34.8|34.64|34
1587342900000|2020-04-20 00:35:00|34.82|34.66|34.75|34.59|34.85|34.69|34.75|34.59|31
1587343200000|2020-04-20 00:40:00|34.8|34.64|34.84|34.68|34.84|34.68|34.79|34.63|24
1587343500000|2020-04-20 00:45:00|34.8|34.64|34.7|34.54|34.8|34.64|34.65|34.49|52
1587343800000|2020-04-20 00:50:00|34.72|34.56|34.74|34.58|34.79|34.63|34.7|34.54|7
1587344100000|2020-04-20 00:55:00|34.72|34.56|34.74|34.58|34.79|34.63|34.69|34.53|4
1587344400000|2020-04-20 01:00:00|34.77|34.61|34.93|34.77|34.93|34.77|34.77|34.61|24
1587344700000|2020-04-20 01:05:00|34.94|34.78|35.08|34.92|35.1|34.94|34.93|34.77|60
1587345000000|2020-04-20 01:10:00|35.09|34.93|35.15|34.99|35.22|35.06|35.08|34.92|40
1587345300000|2020-04-20 01:15:00|35.17|35.01|35.27|35.11|35.46|35.3|35.17|35.01|129
1587345600000|2020-04-20 01:20:00|35.25|35.09|35.32|35.16|35.41|35.25|35.22|35.06|19
1587345900000|2020-04-20 01:25:00|35.31|35.15|35.33|35.17|35.34|35.18|35.24|35.08|43
1587346200000|2020-04-20 01:30:00|35.31|35.15|35.37|35.21|35.42|35.26|35.31|35.15|42
1587346500000|2020-04-20 01:35:00|35.36|35.2|35.41|35.25|35.48|35.32|35.36|35.2|33
1587346800000|2020-04-20 01:40:00|35.45|35.29|35.46|35.3|35.51|35.35|35.41|35.25|36
1587347100000|2020-04-20 01:45:00|35.41|35.25|35.31|35.15|35.42|35.26|35.27|35.11|21
1587347400000|2020-04-20 01:50:00|35.33|35.17|35.41|35.25|35.41|35.25|35.17|35.01|88
1587347700000|2020-04-20 01:55:00|35.37|35.21|35.34|35.18|35.37|35.21|35.32|35.16|27
1587348000000|2020-04-20 02:00:00|35.32|35.16|35.31|35.15|35.36|35.2|35.29|35.13|17
1587348300000|2020-04-20 02:05:00|35.29|35.13|35.25|35.09|35.32|35.16|35.25|35.09|18
1587348600000|2020-04-20 02:10:00|35.22|35.06|35.18|35.02|35.32|35.16|35.18|35.02|18
1587348900000|2020-04-20 02:15:00|35.17|35.01|35.15|34.99|35.22|35.06|35.15|34.99|2
1587349200000|2020-04-20 02:20:00|35.17|35.01|35.12|34.96|35.22|35.06|35.12|34.96|2
1587349500000|2020-04-20 02:25:00|35.1|34.94|35.12|34.96|35.12|34.96|35.02|34.86|10
1587349800000|2020-04-20 02:30:00|35.14|34.98|35.17|35.01|35.17|35.01|35.12|34.96|0
1587350100000|2020-04-20 02:35:00|35.19|35.03|35.21|35.05|35.22|35.06|35.17|35.01|0
1587350400000|2020-04-20 02:40:00|35.22|35.06|35.12|34.96|35.31|35.15|35.07|34.91|24
1587350700000|2020-04-20 02:45:00|35.1|34.94|35.31|35.15|35.36|35.2|35.1|34.94|12
1587351000000|2020-04-20 02:50:00|35.27|35.11|35.19|35.03|35.27|35.11|35.17|35.01|6
1587351300000|2020-04-20 02:55:00|35.16|35|35.19|35.03|35.19|35.03|35.16|35|0
1587351600000|2020-04-20 03:00:00|35.16|35|35.12|34.96|35.17|35.01|35.12|34.96|1
1587351900000|2020-04-20 03:05:00|35.15|34.99|35.14|34.98|35.22|35.06|35.14|34.98|4
1587352200000|2020-04-20 03:10:00|35.15|34.99|35.12|34.96|35.17|35.01|35.1|34.94|1
1587352500000|2020-04-20 03:15:00|35.13|34.97|35.03|34.87|35.15|34.99|34.98|34.82|7
1587352800000|2020-04-20 03:20:00|35.01|34.85|35.07|34.91|35.07|34.91|34.98|34.82|11
1587353100000|2020-04-20 03:25:00|35.03|34.87|34.93|34.77|35.07|34.91|34.88|34.72|85
1587353400000|2020-04-20 03:30:00|34.91|34.75|34.74|34.58|34.98|34.82|34.74|34.58|114
1587353700000|2020-04-20 03:35:00|34.79|34.63|34.79|34.63|34.79|34.63|34.79|34.63|2
1587354000000|2020-04-20 03:40:00|34.83|34.67|34.84|34.68|34.88|34.72|34.83|34.67|10
1587354300000|2020-04-20 03:45:00|34.88|34.72|34.98|34.82|34.98|34.82|34.88|34.72|1
1587354600000|2020-04-20 03:50:00|34.95|34.79|34.88|34.72|34.95|34.79|34.83|34.67|5
1587354900000|2020-04-20 03:55:00|34.86|34.7|34.74|34.58|34.86|34.7|34.74|34.58|6
1587355200000|2020-04-20 04:00:00|34.78|34.62|34.78|34.62|34.78|34.62|34.76|34.6|2
1587355500000|2020-04-20 04:05:00|34.81|34.65|34.76|34.6|34.83|34.67|34.74|34.58|7
1587355800000|2020-04-20 04:10:00|34.74|34.58|34.78|34.62|34.81|34.65|34.74|34.58|2
1587356100000|2020-04-20 04:15:00|34.83|34.67|34.88|34.72|34.88|34.72|34.83|34.67|1
1587356400000|2020-04-20 04:20:00|34.83|34.67|34.8|34.64|34.83|34.67|34.78|34.62|14
1587356700000|2020-04-20 04:25:00|34.81|34.65|34.88|34.72|34.92|34.76|34.81|34.65|7
1587357000000|2020-04-20 04:30:00|34.85|34.69|34.83|34.67|34.85|34.69|34.78|34.62|9
1587357300000|2020-04-20 04:35:00|34.82|34.66|34.83|34.67|34.83|34.67|34.82|34.66|0
1587357600000|2020-04-20 04:40:00|34.82|34.66|34.92|34.76|34.92|34.76|34.82|34.66|3
1587357900000|2020-04-20 04:45:00|34.96|34.8|34.92|34.76|34.97|34.81|34.92|34.76|3
1587358200000|2020-04-20 04:50:00|34.88|34.72|34.92|34.76|34.93|34.77|34.87|34.71|7
1587358500000|2020-04-20 04:55:00|34.88|34.72|34.88|34.72|34.9|34.74|34.88|34.72|4
1587358800000|2020-04-20 05:00:00|34.9|34.74|34.9|34.74|34.93|34.77|34.87|34.71|4
1587359100000|2020-04-20 05:05:00|34.92|34.76|34.95|34.79|34.95|34.79|34.92|34.76|1
1587359400000|2020-04-20 05:10:00|34.97|34.81|35.02|34.86|35.07|34.91|34.97|34.81|4
1587359700000|2020-04-20 05:15:00|35.03|34.87|35.02|34.86|35.07|34.91|35.02|34.86|4
1587360000000|2020-04-20 05:20:00|35.06|34.9|35.07|34.91|35.07|34.91|35.02|34.86|10
1587360300000|2020-04-20 05:25:00|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|2
1587360600000|2020-04-20 05:30:00|34.98|34.82|35.06|34.9|35.06|34.9|34.93|34.77|15
1587360900000|2020-04-20 05:35:00|35.04|34.88|35.26|35.1|35.31|35.15|35.02|34.86|59
1587361200000|2020-04-20 05:40:00|35.27|35.11|35.31|35.15|35.31|35.15|35.21|35.05|36
1587361500000|2020-04-20 05:45:00|35.3|35.14|35.26|35.1|35.31|35.15|35.26|35.1|5
1587361800000|2020-04-20 05:50:00|35.28|35.12|35.41|35.25|35.41|35.25|35.26|35.1|50
1587362100000|2020-04-20 05:55:00|35.43|35.27|35.43|35.27|35.45|35.29|35.36|35.2|59
1587362400000|2020-04-20 06:00:00|35.45|35.29|35.46|35.3|35.46|35.3|35.31|35.15|21
1587362700000|2020-04-20 06:05:00|35.5|35.34|35.42|35.26|35.51|35.35|35.41|35.25|34
1587363000000|2020-04-20 06:10:00|35.37|35.21|35.42|35.26|35.46|35.3|35.37|35.21|39
1587363300000|2020-04-20 06:15:00|35.4|35.24|35.37|35.21|35.42|35.26|35.37|35.21|10
1587363600000|2020-04-20 06:20:00|35.42|35.26|35.37|35.21|35.42|35.26|35.37|35.21|5
1587363900000|2020-04-20 06:25:00|35.38|35.22|35.37|35.21|35.42|35.26|35.37|35.21|7
1587364200000|2020-04-20 06:30:00|35.38|35.22|35.45|35.29|35.47|35.31|35.37|35.21|12
1587364500000|2020-04-20 06:35:00|35.47|35.31|35.42|35.26|35.47|35.31|35.4|35.24|6
1587364800000|2020-04-20 06:40:00|35.44|35.28|35.44|35.28|35.47|35.31|35.42|35.26|4
1587365100000|2020-04-20 06:45:00|35.46|35.3|35.42|35.26|35.47|35.31|35.42|35.26|11
1587365400000|2020-04-20 06:50:00|35.37|35.21|35.42|35.26|35.47|35.31|35.37|35.21|15
1587365700000|2020-04-20 06:55:00|35.44|35.28|35.42|35.26|35.44|35.28|35.37|35.21|6
1587366000000|2020-04-20 07:00:00|35.37|35.21|35.66|35.5|35.66|35.5|35.37|35.21|51
1587366300000|2020-04-20 07:05:00|35.68|35.52|35.75|35.59|35.76|35.6|35.65|35.49|58
1587366600000|2020-04-20 07:10:00|35.71|35.55|35.85|35.69|35.9|35.74|35.7|35.54|26
1587366900000|2020-04-20 07:15:00|35.89|35.73|35.9|35.74|35.9|35.74|35.81|35.65|53
1587367200000|2020-04-20 07:20:00|35.91|35.75|35.86|35.7|35.95|35.79|35.81|35.65|42
1587367500000|2020-04-20 07:25:00|35.84|35.68|35.81|35.65|35.84|35.68|35.77|35.61|30
1587367800000|2020-04-20 07:30:00|35.79|35.63|35.72|35.56|35.79|35.63|35.63|35.47|34
1587368100000|2020-04-20 07:35:00|35.71|35.55|35.79|35.63|35.81|35.65|35.71|35.55|30
1587368400000|2020-04-20 07:40:00|35.77|35.61|35.81|35.65|35.81|35.65|35.72|35.56|16
1587368700000|2020-04-20 07:45:00|35.77|35.61|35.83|35.67|35.86|35.7|35.77|35.61|18
1587369000000|2020-04-20 07:50:00|35.86|35.7|35.65|35.49|35.86|35.7|35.62|35.46|19
1587369300000|2020-04-20 07:55:00|35.62|35.46|35.57|35.41|35.66|35.5|35.57|35.41|54
1587369600000|2020-04-20 08:00:00|35.59|35.43|35.54|35.38|35.61|35.45|35.47|35.31|46
1587369900000|2020-04-20 08:05:00|35.52|35.36|35.52|35.36|35.56|35.4|35.47|35.31|21
1587370200000|2020-04-20 08:10:00|35.54|35.38|35.56|35.4|35.56|35.4|35.52|35.36|18
1587370500000|2020-04-20 08:15:00|35.6|35.44|35.73|35.57|35.76|35.6|35.59|35.43|85
1587370800000|2020-04-20 08:20:00|35.71|35.55|35.93|35.77|35.93|35.77|35.7|35.54|52
1587371100000|2020-04-20 08:25:00|35.91|35.75|35.95|35.79|36|35.84|35.85|35.69|76
1587371400000|2020-04-20 08:30:00|35.97|35.81|35.95|35.79|35.99|35.83|35.9|35.74|12
1587371700000|2020-04-20 08:35:00|35.93|35.77|35.95|35.79|35.95|35.79|35.9|35.74|3
1587372000000|2020-04-20 08:40:00|35.93|35.77|35.95|35.79|35.95|35.79|35.9|35.74|7
1587372300000|2020-04-20 08:45:00|35.93|35.77|35.92|35.76|35.95|35.79|35.85|35.69|17
1587372600000|2020-04-20 08:50:00|35.94|35.78|35.92|35.76|35.95|35.79|35.85|35.69|12
1587372900000|2020-04-20 08:55:00|35.9|35.74|35.89|35.73|35.94|35.78|35.85|35.69|7
1587373200000|2020-04-20 09:00:00|35.87|35.71|35.8|35.64|35.87|35.71|35.75|35.59|19
1587373500000|2020-04-20 09:05:00|35.82|35.66|35.8|35.64|35.85|35.69|35.75|35.59|16
1587373800000|2020-04-20 09:10:00|35.77|35.61|35.77|35.61|35.8|35.64|35.75|35.59|29
1587374100000|2020-04-20 09:15:00|35.75|35.59|35.82|35.66|35.85|35.69|35.75|35.59|11
1587374400000|2020-04-20 09:20:00|35.85|35.69|35.85|35.69|35.85|35.69|35.78|35.62|22
1587374700000|2020-04-20 09:25:00|35.87|35.71|35.78|35.62|35.89|35.73|35.75|35.59|33
1587375000000|2020-04-20 09:30:00|35.76|35.6|35.85|35.69|35.85|35.69|35.75|35.59|7
1587375300000|2020-04-20 09:35:00|35.89|35.73|35.9|35.74|35.92|35.76|35.8|35.64|10
1587375600000|2020-04-20 09:40:00|35.88|35.72|35.8|35.64|35.9|35.74|35.78|35.62|34
1587375900000|2020-04-20 09:45:00|35.76|35.6|35.8|35.64|35.85|35.69|35.75|35.59|41
1587376200000|2020-04-20 09:50:00|35.76|35.6|35.88|35.72|35.88|35.72|35.75|35.59|10
1587376500000|2020-04-20 09:55:00|35.86|35.7|36.04|35.88|36.09|35.93|35.85|35.69|51
1587376800000|2020-04-20 10:00:00|36.02|35.86|36.09|35.93|36.14|35.98|35.99|35.83|72
1587377100000|2020-04-20 10:05:00|36.11|35.95|36.14|35.98|36.22|36.06|36.08|35.92|40
1587377400000|2020-04-20 10:10:00|36.16|36|36.18|36.02|36.18|36.02|36.09|35.93|18
1587377700000|2020-04-20 10:15:00|36.17|36.01|36.15|35.99|36.18|36.02|36.08|35.92|16
1587378000000|2020-04-20 10:20:00|36.17|36.01|36.47|36.31|36.51|36.35|36.13|35.97|112
1587378300000|2020-04-20 10:25:00|36.44|36.28|36.51|36.35|36.6|36.44|36.42|36.26|49
1587378600000|2020-04-20 10:30:00|36.49|36.33|36.5|36.34|36.51|36.35|36.37|36.21|38
1587378900000|2020-04-20 10:35:00|36.46|36.3|36.55|36.39|36.6|36.44|36.44|36.28|57
1587379200000|2020-04-20 10:40:00|36.53|36.37|36.55|36.39|36.6|36.44|36.51|36.35|35
1587379500000|2020-04-20 10:45:00|36.51|36.35|36.55|36.39|36.55|36.39|36.48|36.32|17
1587379800000|2020-04-20 10:50:00|36.57|36.41|36.55|36.39|36.6|36.44|36.53|36.37|5
1587380100000|2020-04-20 10:55:00|36.53|36.37|36.6|36.44|36.6|36.44|36.5|36.34|5
1587380400000|2020-04-20 11:00:00|36.55|36.39|36.5|36.34|36.55|36.39|36.45|36.29|123
1587380700000|2020-04-20 11:05:00|36.52|36.36|36.55|36.39|36.62|36.46|36.45|36.29|44
1587381000000|2020-04-20 11:10:00|36.57|36.41|36.5|36.34|36.6|36.44|36.46|36.3|41
1587381300000|2020-04-20 11:15:00|36.54|36.38|36.73|36.57|36.74|36.58|36.54|36.38|84
1587381600000|2020-04-20 11:20:00|36.78|36.62|36.9|36.74|36.97|36.81|36.74|36.58|116
1587381900000|2020-04-20 11:25:00|36.93|36.77|37.14|36.98|37.14|36.98|36.87|36.71|105
1587382200000|2020-04-20 11:30:00|37.16|37|37.08|36.92|37.24|37.08|36.95|36.79|165
1587382500000|2020-04-20 11:35:00|37.1|36.94|37.18|37.02|37.37|37.21|37.1|36.94|223
1587382800000|2020-04-20 11:40:00|37.2|37.04|36.95|36.79|37.43|37.27|36.91|36.75|288
1587383100000|2020-04-20 11:45:00|36.93|36.77|37.17|37.01|37.27|37.11|36.91|36.75|127
1587383400000|2020-04-20 11:50:00|37.19|37.03|37.11|36.95|37.34|37.18|37.11|36.95|73
1587383700000|2020-04-20 11:55:00|37.15|36.99|37.06|36.9|37.15|36.99|37.01|36.85|68
1587384000000|2020-04-20 12:00:00|37.04|36.88|37.05|36.89|37.15|36.99|36.96|36.8|117
1587384300000|2020-04-20 12:05:00|37.06|36.9|36.87|36.71|37.11|36.95|36.78|36.62|133
1587384600000|2020-04-20 12:10:00|36.85|36.69|36.82|36.66|36.93|36.77|36.72|36.56|93
1587384900000|2020-04-20 12:15:00|36.84|36.68|36.72|36.56|36.87|36.71|36.7|36.54|68
1587385200000|2020-04-20 12:20:00|36.73|36.57|36.98|36.82|37.02|36.86|36.72|36.56|111
1587385500000|2020-04-20 12:25:00|36.93|36.77|36.82|36.66|36.98|36.82|36.74|36.58|79
1587385800000|2020-04-20 12:30:00|36.84|36.68|36.97|36.81|36.97|36.81|36.82|36.66|56
1587386100000|2020-04-20 12:35:00|36.94|36.78|36.82|36.66|36.94|36.78|36.78|36.62|50
1587386400000|2020-04-20 12:40:00|36.8|36.64|36.76|36.6|36.82|36.66|36.67|36.51|97
1587386700000|2020-04-20 12:45:00|36.74|36.58|36.74|36.58|36.82|36.66|36.72|36.56|52
1587387000000|2020-04-20 12:50:00|36.76|36.6|36.85|36.69|36.9|36.74|36.76|36.6|91
1587387300000|2020-04-20 12:55:00|36.83|36.67|36.92|36.76|36.95|36.79|36.8|36.64|71
1587387600000|2020-04-20 13:00:00|36.93|36.77|36.97|36.81|36.97|36.81|36.79|36.63|48
1587387900000|2020-04-20 13:05:00|36.96|36.8|36.92|36.76|37.06|36.9|36.9|36.74|105
1587388200000|2020-04-20 13:10:00|36.87|36.71|37.01|36.85|37.01|36.85|36.82|36.66|60
1587388500000|2020-04-20 13:15:00|36.97|36.81|36.78|36.62|36.97|36.81|36.78|36.62|57
1587388800000|2020-04-20 13:20:00|36.74|36.58|36.63|36.47|36.74|36.58|36.61|36.45|131
1587389100000|2020-04-20 13:25:00|36.59|36.43|36.54|36.38|36.63|36.47|36.44|36.28|180
1587389400000|2020-04-20 13:30:00|36.58|36.42|36.44|36.28|36.73|36.57|36.39|36.23|679
1587389700000|2020-04-20 13:35:00|36.45|36.29|36.28|36.12|36.45|36.29|36.03|35.87|697
1587390000000|2020-04-20 13:40:00|36.3|36.14|36.53|36.37|36.54|36.38|36.26|36.1|372
1587390300000|2020-04-20 13:45:00|36.54|36.38|36.21|36.05|36.54|36.38|36.02|35.86|427
1587390600000|2020-04-20 13:50:00|36.25|36.09|36.16|36|36.26|36.1|36.11|35.95|240
1587390900000|2020-04-20 13:55:00|36.12|35.96|36.3|36.14|36.35|36.19|36.07|35.91|303
1587391200000|2020-04-20 14:00:00|36.33|36.17|36.23|36.07|36.37|36.21|36.21|36.05|187
1587391500000|2020-04-20 14:05:00|36.25|36.09|36.26|36.1|36.37|36.21|36.21|36.05|198
1587391800000|2020-04-20 14:10:00|36.22|36.06|36.17|36.01|36.26|36.1|36.13|35.97|166
1587392100000|2020-04-20 14:15:00|36.22|36.06|36.25|36.09|36.31|36.15|36.21|36.05|103
1587392400000|2020-04-20 14:20:00|36.26|36.1|36.22|36.06|36.36|36.2|36.21|36.05|93
1587392700000|2020-04-20 14:25:00|36.24|36.08|36.22|36.06|36.31|36.15|36.17|36.01|163
1587393000000|2020-04-20 14:30:00|36.24|36.08|36.21|36.05|36.3|36.14|36.12|35.96|224
1587393300000|2020-04-20 14:35:00|36.26|36.1|36.26|36.1|36.26|36.1|36.16|36|123
1587393600000|2020-04-20 14:40:00|36.21|36.05|36.07|35.91|36.26|36.1|36.03|35.87|82
1587393900000|2020-04-20 14:45:00|36.05|35.89|35.88|35.72|36.07|35.91|35.87|35.71|264
1587394200000|2020-04-20 14:50:00|35.86|35.7|35.88|35.72|35.92|35.76|35.83|35.67|265
1587394500000|2020-04-20 14:55:00|35.87|35.71|35.97|35.81|35.97|35.81|35.78|35.62|174
1587394800000|2020-04-20 15:00:00|35.99|35.83|35.92|35.76|36.02|35.86|35.87|35.71|90
1587395100000|2020-04-20 15:05:00|35.96|35.8|35.92|35.76|35.97|35.81|35.83|35.67|136
1587395400000|2020-04-20 15:10:00|35.9|35.74|35.97|35.81|36.02|35.86|35.87|35.71|182
1587395700000|2020-04-20 15:15:00|36.02|35.86|35.98|35.82|36.02|35.86|35.93|35.77|144
1587396000000|2020-04-20 15:20:00|36|35.84|35.83|35.67|36|35.84|35.8|35.64|186
1587396300000|2020-04-20 15:25:00|35.84|35.68|35.88|35.72|35.9|35.74|35.83|35.67|128
1587396600000|2020-04-20 15:30:00|35.92|35.76|35.84|35.68|35.92|35.76|35.84|35.68|86
1587396900000|2020-04-20 15:35:00|35.83|35.67|35.71|35.55|35.88|35.72|35.7|35.54|200
1587397200000|2020-04-20 15:40:00|35.7|35.54|35.74|35.58|35.75|35.59|35.68|35.52|115
1587397500000|2020-04-20 15:45:00|35.7|35.54|35.79|35.63|35.79|35.63|35.69|35.53|130
1587397800000|2020-04-20 15:50:00|35.81|35.65|35.74|35.58|35.84|35.68|35.72|35.56|74
1587398100000|2020-04-20 15:55:00|35.78|35.62|35.74|35.58|35.79|35.63|35.69|35.53|218
1587398400000|2020-04-20 16:00:00|35.75|35.59|35.74|35.58|35.79|35.63|35.74|35.58|220
1587398700000|2020-04-20 16:05:00|35.75|35.59|35.7|35.54|35.75|35.59|35.69|35.53|99
1587399000000|2020-04-20 16:10:00|35.69|35.53|35.83|35.67|35.84|35.68|35.69|35.53|143
1587399300000|2020-04-20 16:15:00|35.79|35.63|35.79|35.63|35.81|35.65|35.75|35.59|155
1587399600000|2020-04-20 16:20:00|35.83|35.67|35.8|35.64|35.85|35.69|35.79|35.63|77
1587399900000|2020-04-20 16:25:00|35.75|35.59|35.84|35.68|35.85|35.69|35.75|35.59|100
1587400200000|2020-04-20 16:30:00|35.85|35.69|35.79|35.63|35.85|35.69|35.79|35.63|53
1587400500000|2020-04-20 16:35:00|35.8|35.64|35.79|35.63|35.84|35.68|35.75|35.59|57
1587400800000|2020-04-20 16:40:00|35.82|35.66|35.75|35.59|35.84|35.68|35.7|35.54|144
1587401100000|2020-04-20 16:45:00|35.7|35.54|35.72|35.56|35.79|35.63|35.7|35.54|141
1587401400000|2020-04-20 16:50:00|35.7|35.54|35.93|35.77|35.93|35.77|35.7|35.54|107
1587401700000|2020-04-20 16:55:00|35.91|35.75|35.94|35.78|35.98|35.82|35.88|35.72|135
1587402000000|2020-04-20 17:00:00|35.93|35.77|36.11|35.95|36.15|35.99|35.93|35.77|216
1587402300000|2020-04-20 17:05:00|36.07|35.91|36.11|35.95|36.16|36|36.07|35.91|92
1587402600000|2020-04-20 17:10:00|36.09|35.93|36.21|36.05|36.21|36.05|36.07|35.91|150
1587402900000|2020-04-20 17:15:00|36.17|36.01|36.21|36.05|36.26|36.1|36.16|36|132
1587403200000|2020-04-20 17:20:00|36.25|36.09|36.36|36.2|36.36|36.2|36.21|36.05|90
1587403500000|2020-04-20 17:25:00|36.35|36.19|36.2|36.04|36.35|36.19|36.2|36.04|132
1587403800000|2020-04-20 17:30:00|36.25|36.09|36.3|36.14|36.3|36.14|36.2|36.04|82
1587404100000|2020-04-20 17:35:00|36.28|36.12|36.31|36.15|36.4|36.24|36.28|36.12|108
1587404400000|2020-04-20 17:40:00|36.33|36.17|36.31|36.15|36.36|36.2|36.26|36.1|81
1587404700000|2020-04-20 17:45:00|36.36|36.2|36.3|36.14|36.36|36.2|36.26|36.1|89
1587405000000|2020-04-20 17:50:00|36.31|36.15|36.22|36.06|36.36|36.2|36.22|36.06|199
1587405300000|2020-04-20 17:55:00|36.25|36.09|36.27|36.11|36.31|36.15|36.22|36.06|59
1587405600000|2020-04-20 18:00:00|36.26|36.1|36.21|36.05|36.31|36.15|36.09|35.93|143
1587405900000|2020-04-20 18:05:00|36.2|36.04|36.22|36.06|36.26|36.1|36.16|36|196
1587406200000|2020-04-20 18:10:00|36.21|36.05|36.38|36.22|36.41|36.25|36.17|36.01|160
1587406500000|2020-04-20 18:15:00|36.36|36.2|36.55|36.39|36.56|36.4|36.36|36.2|147
1587406800000|2020-04-20 18:20:00|36.51|36.35|36.78|36.62|36.78|36.62|36.51|36.35|308
1587407100000|2020-04-20 18:25:00|36.77|36.61|37.05|36.89|37.09|36.93|36.73|36.57|340
1587407400000|2020-04-20 18:30:00|37.07|36.91|37|36.84|37.14|36.98|36.9|36.74|353
1587407700000|2020-04-20 18:35:00|37.04|36.88|36.91|36.75|37.04|36.88|36.76|36.6|274
1587408000000|2020-04-20 18:40:00|36.87|36.71|36.91|36.75|37.1|36.94|36.82|36.66|214
1587408300000|2020-04-20 18:45:00|36.93|36.77|36.96|36.8|37.05|36.89|36.91|36.75|160
1587408600000|2020-04-20 18:50:00|36.94|36.78|37.3|37.14|37.34|37.18|36.94|36.78|253
1587408900000|2020-04-20 18:55:00|37.29|37.13|37.72|37.56|37.77|37.61|37.29|37.13|537
1587409200000|2020-04-20 19:00:00|37.76|37.6|37.67|37.51|37.76|37.6|37.41|37.25|389
1587409500000|2020-04-20 19:05:00|37.63|37.47|37.73|37.57|37.96|37.8|37.59|37.43|469
1587409800000|2020-04-20 19:10:00|37.71|37.55|37.74|37.58|37.87|37.71|37.61|37.45|188
1587410100000|2020-04-20 19:15:00|37.76|37.6|37.93|37.77|37.93|37.77|37.5|37.34|306
1587410400000|2020-04-20 19:20:00|37.92|37.76|37.75|37.59|38.02|37.86|37.75|37.59|285
1587410700000|2020-04-20 19:25:00|37.78|37.62|37.8|37.64|37.92|37.76|37.73|37.57|406
1587411000000|2020-04-20 19:30:00|37.82|37.66|37.49|37.33|37.9|37.74|37.44|37.28|320
1587411300000|2020-04-20 19:35:00|37.54|37.38|37.72|37.56|37.73|37.57|37.53|37.37|249
1587411600000|2020-04-20 19:40:00|37.68|37.52|37.76|37.6|37.86|37.7|37.53|37.37|312
1587411900000|2020-04-20 19:45:00|37.77|37.61|37.9|37.74|37.95|37.79|37.72|37.56|409
1587412200000|2020-04-20 19:50:00|37.89|37.73|37.99|37.83|38.13|37.97|37.89|37.73|475
1587412500000|2020-04-20 19:55:00|38.01|37.85|38.13|37.97|38.13|37.97|37.89|37.73|412
1587412800000|2020-04-20 20:00:00|38.09|37.93|38.17|38.01|38.18|38.02|38.03|37.87|482
1587413100000|2020-04-20 20:05:00|38.22|38.06|38.48|38.32|38.59|38.43|38.22|38.06|750
1587413400000|2020-04-20 20:10:00|38.5|38.34|38.59|38.43|38.69|38.53|38.34|38.18|2284
1587414600000|2020-04-20 20:30:00|38.45|38.29|38.44|38.28|38.54|38.38|38.44|38.28|278
1587414900000|2020-04-20 20:35:00|38.4|38.24|38.4|38.24|38.47|38.31|38.4|38.24|56
1587415200000|2020-04-20 20:40:00|38.38|38.22|38.4|38.24|38.44|38.28|38.37|38.21|63
1587415500000|2020-04-20 20:45:00|38.42|38.26|38.44|38.28|38.49|38.33|38.35|38.19|104
1587415800000|2020-04-20 20:50:00|38.42|38.26|38.45|38.29|38.49|38.33|38.42|38.26|42
1587416100000|2020-04-20 20:55:00|38.42|38.26|38.49|38.33|38.49|38.33|38.4|38.24|18
1587420000000|2020-04-20 22:00:00|38.54|38.38|38.23|38.07|38.54|38.38|38.19|38.02|59
1587420300000|2020-04-20 22:05:00|38.25|38.09|38.43|38.27|38.43|38.27|38.25|38.09|74
1587420600000|2020-04-20 22:10:00|38.41|38.25|38.41|38.25|38.42|38.26|38.39|38.23|12
1587420900000|2020-04-20 22:15:00|38.42|38.26|38.43|38.27|38.44|38.28|38.41|38.25|1
1587421200000|2020-04-20 22:20:00|38.41|38.25|38.39|38.23|38.41|38.25|38.39|38.23|2
1587421500000|2020-04-20 22:25:00|38.4|38.24|38.4|38.24|38.42|38.26|38.39|38.23|16
1587421800000|2020-04-20 22:30:00|38.39|38.23|38.17|38.01|38.39|38.23|38.11|37.95|44
1587422100000|2020-04-20 22:35:00|38.15|37.99|38.02|37.86|38.15|37.99|38|37.84|46
1587422400000|2020-04-20 22:40:00|38|37.84|38.05|37.89|38.14|37.94|38|37.84|30
1587422700000|2020-04-20 22:45:00|38.07|37.91|38.08|37.92|38.08|37.92|38.04|37.88|3
1587423000000|2020-04-20 22:50:00|38.07|37.91|37.91|37.75|38.07|37.91|37.91|37.75|26
1587423300000|2020-04-20 22:55:00|37.93|37.77|37.9|37.74|38|37.84|37.86|37.7|25
1587423600000|2020-04-20 23:00:00|37.86|37.7|37.71|37.55|37.86|37.7|37.71|37.55|41
1587423900000|2020-04-20 23:05:00|37.73|37.57|37.8|37.64|37.8|37.64|37.71|37.55|26
1587424200000|2020-04-20 23:10:00|||||||||2
1587424500000|2020-04-20 23:15:00|37.82|37.66|37.87|37.71|37.89|37.73|37.8|37.64|18
1587424800000|2020-04-20 23:20:00|37.85|37.69|37.84|37.68|37.85|37.69|37.8|37.64|4
1587425100000|2020-04-20 23:25:00|37.82|37.66|37.84|37.68|37.84|37.68|37.75|37.59|9
1587425400000|2020-04-20 23:30:00|37.85|37.69|37.82|37.66|37.92|37.76|37.8|37.64|8
1587425700000|2020-04-20 23:35:00|37.8|37.64|37.77|37.61|37.89|37.73|37.73|37.57|17
1587426000000|2020-04-20 23:40:00|37.75|37.59|37.77|37.61|37.79|37.63|37.75|37.59|0
1587426300000|2020-04-20 23:45:00|37.79|37.63|38.03|37.87|38.03|37.87|37.79|37.63|19
1587426600000|2020-04-20 23:50:00|38.04|37.88|38.02|37.86|38.11|37.95|37.99|37.83|26
1587426900000|2020-04-20 23:55:00|38|37.84|37.95|37.79|38.02|37.86|37.95|37.79|26
1587427200000|2020-04-21 00:00:00|37.9|37.74|37.81|37.65|37.96|37.8|37.8|37.64|21
1587427500000|2020-04-21 00:05:00|37.95|37.79|37.76|37.6|38|37.84|37.67|37.51|156
1587427800000|2020-04-21 00:10:00|37.72|37.56|37.91|37.75|37.95|37.79|37.72|37.56|61
1587428100000|2020-04-21 00:15:00|37.93|37.77|38.12|37.96|38.17|38.01|37.91|37.75|31
1587428400000|2020-04-21 00:20:00|38.1|37.94|37.96|37.8|38.17|38.01|37.95|37.79|26
1587428700000|2020-04-21 00:25:00|38|37.84|37.89|37.73|38.01|37.85|37.86|37.7|16
1587429000000|2020-04-21 00:30:00|37.86|37.7|37.96|37.8|37.96|37.8|37.86|37.7|16
1587429300000|2020-04-21 00:35:00|37.95|37.79|37.81|37.65|37.96|37.8|37.72|37.56|30
1587429600000|2020-04-21 00:40:00|37.82|37.66|37.72|37.56|37.86|37.7|37.72|37.56|17
1587429900000|2020-04-21 00:45:00|37.71|37.55|37.57|37.41|37.72|37.56|37.47|37.31|47
1587430200000|2020-04-21 00:50:00|37.62|37.46|37.64|37.48|37.67|37.51|37.57|37.41|17
1587430500000|2020-04-21 00:55:00|37.66|37.5|37.63|37.47|37.72|37.56|37.58|37.42|25
1587430800000|2020-04-21 01:00:00|37.6|37.44|37.5|37.34|37.6|37.44|37.45|37.29|137
1587431100000|2020-04-21 01:05:00|37.52|37.36|37.47|37.31|37.59|37.43|37.45|37.29|28
1587431400000|2020-04-21 01:10:00|37.45|37.29|37.48|37.32|37.58|37.42|37.44|37.28|52
1587431700000|2020-04-21 01:15:00|37.5|37.34|37.31|37.15|37.53|37.37|37.29|37.13|37
1587432000000|2020-04-21 01:20:00|37.32|37.16|37.07|36.91|37.34|37.18|37|36.84|137
1587432300000|2020-04-21 01:25:00|37.05|36.89|37.05|36.89|37.09|36.93|36.98|36.82|40
1587432600000|2020-04-21 01:30:00|37.06|36.9|37.1|36.94|37.2|37.04|37.05|36.89|73
1587432900000|2020-04-21 01:35:00|37.08|36.92|37.24|37.08|37.24|37.08|37.05|36.89|18
1587433200000|2020-04-21 01:40:00|37.22|37.06|37.19|37.03|37.22|37.06|37.14|36.98|12
1587433500000|2020-04-21 01:45:00|37.24|37.08|37.29|37.13|37.38|37.22|37.19|37.03|20
1587433800000|2020-04-21 01:50:00|37.31|37.15|37.2|37.04|37.43|37.27|37.2|37.04|28
1587434100000|2020-04-21 01:55:00|37.22|37.06|37.39|37.23|37.48|37.32|37.22|37.06|54
1587434400000|2020-04-21 02:00:00|37.41|37.25|37.36|37.2|37.48|37.32|37.25|37.09|59
1587434700000|2020-04-21 02:05:00|37.39|37.23|37.6|37.44|37.62|37.46|37.34|37.18|41
1587435000000|2020-04-21 02:10:00|37.62|37.46|37.58|37.42|37.63|37.47|37.43|37.27|28
1587435300000|2020-04-21 02:15:00|37.6|37.44|37.62|37.46|37.72|37.56|37.48|37.32|24
1587435600000|2020-04-21 02:20:00|37.63|37.47|37.72|37.56|37.75|37.59|37.58|37.42|27
1587435900000|2020-04-21 02:25:00|37.7|37.54|38.51|38.35|38.52|38.36|37.7|37.54|228
1587436200000|2020-04-21 02:30:00|38.49|38.33|38.42|38.26|38.52|38.36|38.28|38.12|56
1587436500000|2020-04-21 02:35:00|38.44|38.28|38.97|38.81|39.02|38.86|38.44|38.28|218
1587436800000|2020-04-21 02:40:00|38.98|38.82|39|38.84|39.31|39.15|38.96|38.8|226
1587437100000|2020-04-21 02:45:00|38.96|38.8|38.51|38.35|39.01|38.85|38.5|38.34|144
1587437400000|2020-04-21 02:50:00|38.5|38.34|38.56|38.4|38.88|38.72|38.36|38.2|156
1587437700000|2020-04-21 02:55:00|38.58|38.42|38.73|38.57|38.81|38.65|38.48|38.32|41
1587438000000|2020-04-21 03:00:00|38.74|38.58|38.69|38.53|39.02|38.86|38.69|38.53|37
1587438300000|2020-04-21 03:05:00|38.72|38.56|38.48|38.32|38.83|38.67|38.46|38.3|36
1587438600000|2020-04-21 03:10:00|38.51|38.35|38.66|38.5|38.69|38.53|38.5|38.34|36
1587438900000|2020-04-21 03:15:00|38.67|38.51|38.83|38.67|38.83|38.67|38.51|38.35|24
1587439200000|2020-04-21 03:20:00|38.84|38.68|38.83|38.67|38.88|38.72|38.8|38.64|18
1587439500000|2020-04-21 03:25:00|38.85|38.69|38.78|38.62|38.97|38.81|38.78|38.62|21
1587439800000|2020-04-21 03:30:00|38.76|38.6|38.92|38.76|38.97|38.81|38.61|38.45|147
1587440100000|2020-04-21 03:35:00|38.88|38.72|38.93|38.77|38.93|38.77|38.83|38.67|46
1587440400000|2020-04-21 03:40:00|38.95|38.79|39.15|38.99|39.2|39.04|38.95|38.79|92
1587440700000|2020-04-21 03:45:00|39.17|39.01|39.07|38.91|39.19|39.03|39.01|38.85|36
1587441000000|2020-04-21 03:50:00|39.09|38.93|39.05|38.89|39.1|38.94|38.91|38.75|23
1587441300000|2020-04-21 03:55:00|39.03|38.87|39.03|38.87|39.15|38.99|38.91|38.75|32
1587441600000|2020-04-21 04:00:00|39.05|38.89|38.82|38.66|39.2|39.04|38.73|38.57|59
1587441900000|2020-04-21 04:05:00|38.84|38.68|38.99|38.83|38.99|38.83|38.8|38.64|10
1587442200000|2020-04-21 04:10:00|38.96|38.8|39.01|38.85|39.03|38.87|38.96|38.8|4
1587442500000|2020-04-21 04:15:00|39.03|38.87|39.02|38.86|39.15|38.99|38.96|38.8|34
1587442800000|2020-04-21 04:20:00|39|38.84|38.83|38.67|39.02|38.86|38.83|38.67|32
1587443100000|2020-04-21 04:25:00|38.82|38.66|38.83|38.67|38.92|38.76|38.78|38.62|42
1587443400000|2020-04-21 04:30:00|38.85|38.69|38.69|38.53|38.88|38.72|38.69|38.53|22
1587443700000|2020-04-21 04:35:00|38.7|38.54|38.73|38.57|38.79|38.63|38.55|38.39|51
1587444000000|2020-04-21 04:40:00|38.77|38.61|38.87|38.71|38.91|38.75|38.69|38.53|19
1587444300000|2020-04-21 04:45:00|38.85|38.69|38.73|38.57|38.85|38.69|38.63|38.47|13
1587444600000|2020-04-21 04:50:00|38.72|38.56|38.77|38.61|38.89|38.73|38.72|38.56|36
1587444900000|2020-04-21 04:55:00|38.75|38.59|38.92|38.76|38.92|38.76|38.75|38.59|6
1587445200000|2020-04-21 05:00:00|38.91|38.75|38.96|38.8|39.06|38.9|38.84|38.68|17
1587445500000|2020-04-21 05:05:00|38.99|38.83|38.99|38.83|39.11|38.95|38.96|38.8|26
1587445800000|2020-04-21 05:10:00|39.01|38.85|38.96|38.8|39.13|38.97|38.96|38.8|39
1587446100000|2020-04-21 05:15:00|38.94|38.78|38.91|38.75|39.03|38.87|38.87|38.71|36
1587446400000|2020-04-21 05:20:00|38.92|38.76|38.83|38.67|38.92|38.76|38.71|38.55|63
1587446700000|2020-04-21 05:25:00|38.82|38.66|38.9|38.74|38.97|38.81|38.82|38.66|16
1587447000000|2020-04-21 05:30:00|38.92|38.76|38.73|38.57|39.01|38.85|38.73|38.57|7
1587447300000|2020-04-21 05:35:00|38.75|38.59|38.91|38.75|39|38.84|38.75|38.59|8
1587447600000|2020-04-21 05:40:00|38.89|38.73|38.92|38.76|39.15|38.99|38.86|38.7|137
1587447900000|2020-04-21 05:45:00|38.88|38.72|38.96|38.8|39.04|38.88|38.87|38.71|13
1587448200000|2020-04-21 05:50:00|38.97|38.81|38.87|38.71|38.97|38.81|38.87|38.71|28
1587448500000|2020-04-21 05:55:00|38.91|38.75|38.96|38.8|38.96|38.8|38.83|38.67|18
1587448800000|2020-04-21 06:00:00|38.92|38.76|38.75|38.59|38.92|38.76|38.66|38.5|38
1587449100000|2020-04-21 06:05:00|38.72|38.56|38.72|38.56|38.79|38.63|38.63|38.47|30
1587449400000|2020-04-21 06:10:00|38.75|38.59|38.65|38.49|38.75|38.59|38.62|38.46|11
1587449700000|2020-04-21 06:15:00|38.64|38.48|38.4|38.24|38.67|38.48|38.36|38.2|78
1587450000000|2020-04-21 06:20:00|38.36|38.2|38.36|38.2|38.41|38.25|38.34|38.18|10
1587450300000|2020-04-21 06:25:00|38.38|38.22|38.41|38.25|38.48|38.32|38.36|38.2|6
1587450600000|2020-04-21 06:30:00|38.4|38.24|38.45|38.29|38.55|38.39|38.36|38.2|30
1587450900000|2020-04-21 06:35:00|38.46|38.3|38.53|38.37|38.54|38.38|38.46|38.3|2
1587451200000|2020-04-21 06:40:00|38.52|38.36|38.55|38.39|38.6|38.44|38.52|38.34|16
1587451500000|2020-04-21 06:45:00|38.54|38.38|38.64|38.48|38.64|38.48|38.5|38.34|9
1587451800000|2020-04-21 06:50:00|38.62|38.46|38.57|38.41|38.64|38.48|38.56|38.34|3
1587452100000|2020-04-21 06:55:00|38.59|38.43|38.43|38.27|38.59|38.43|38.4|38.24|13
1587452400000|2020-04-21 07:00:00|38.41|38.25|38.14|37.98|38.45|38.29|38.12|37.96|89
1587452700000|2020-04-21 07:05:00|38.17|38.01|38.36|38.2|38.39|38.23|38.07|37.91|34
1587453000000|2020-04-21 07:10:00|38.39|38.23|38.46|38.3|38.48|38.32|38.31|38.15|64
1587453300000|2020-04-21 07:15:00|38.48|38.32|38.46|38.3|38.63|38.47|38.36|38.2|71
1587453600000|2020-04-21 07:20:00|38.48|38.32|38.64|38.48|38.66|38.5|38.46|38.3|105
1587453900000|2020-04-21 07:25:00|38.66|38.5|38.68|38.52|38.71|38.55|38.57|38.41|51
1587454200000|2020-04-21 07:30:00|38.66|38.5|38.68|38.52|38.71|38.55|38.56|38.4|37
1587454500000|2020-04-21 07:35:00|38.66|38.5|38.94|38.78|38.94|38.78|38.61|38.45|59
1587454800000|2020-04-21 07:40:00|38.89|38.73|38.93|38.77|38.99|38.83|38.88|38.72|31
1587455100000|2020-04-21 07:45:00|38.97|38.81|38.93|38.77|39.07|38.91|38.93|38.77|52
1587455400000|2020-04-21 07:50:00|38.88|38.72|38.86|38.7|38.93|38.77|38.79|38.63|23
1587455700000|2020-04-21 07:55:00|38.84|38.68|38.88|38.72|38.89|38.73|38.79|38.63|9
1587456000000|2020-04-21 08:00:00|38.89|38.73|38.66|38.5|38.95|38.79|38.64|38.48|50
1587456300000|2020-04-21 08:05:00|38.68|38.52|38.63|38.47|38.71|38.55|38.56|38.4|21
1587456600000|2020-04-21 08:10:00|38.61|38.45|38.64|38.48|38.64|38.48|38.44|38.28|44
1587456900000|2020-04-21 08:15:00|38.61|38.45|38.62|38.46|38.68|38.52|38.57|38.41|30
1587457200000|2020-04-21 08:20:00|38.64|38.48|38.65|38.49|38.72|38.56|38.54|38.38|15
1587457500000|2020-04-21 08:25:00|38.67|38.51|38.48|38.32|38.67|38.51|38.48|38.32|39
1587457800000|2020-04-21 08:30:00|38.5|38.34|38.65|38.49|38.67|38.51|38.5|38.34|24
1587458100000|2020-04-21 08:35:00|38.63|38.47|38.49|38.33|38.63|38.47|38.46|38.3|31
1587458400000|2020-04-21 08:40:00|38.48|38.32|38.53|38.37|38.58|38.42|38.48|38.32|54
1587458700000|2020-04-21 08:45:00|38.51|38.35|38.39|38.23|38.53|38.37|38.3|38.14|45
1587459000000|2020-04-21 08:50:00|38.37|38.21|38.34|38.18|38.39|38.23|38.29|38.13|22
1587459300000|2020-04-21 08:55:00|38.32|38.16|38.53|38.37|38.54|38.38|38.3|38.14|32
1587459600000|2020-04-21 09:00:00|38.51|38.35|38.49|38.33|38.54|38.38|38.4|38.24|11
1587459900000|2020-04-21 09:05:00|38.51|38.35|38.54|38.38|38.58|38.42|38.44|38.28|9
1587460200000|2020-04-21 09:10:00|38.52|38.36|38.79|38.63|38.81|38.65|38.44|38.28|45
1587460500000|2020-04-21 09:15:00|38.81|38.65|38.85|38.69|38.86|38.7|38.67|38.51|27
1587460800000|2020-04-21 09:20:00|38.81|38.65|38.79|38.63|38.85|38.69|38.69|38.53|48
1587461100000|2020-04-21 09:25:00|38.81|38.65|39.04|38.88|39.09|38.93|38.79|38.63|88
1587461400000|2020-04-21 09:30:00|39.02|38.86|39.19|39.03|39.21|39.05|38.95|38.79|44
1587461700000|2020-04-21 09:35:00|39.18|39.02|39.19|39.03|39.27|39.11|39.05|38.89|58
1587462000000|2020-04-21 09:40:00|39.15|38.99|39.24|39.08|39.24|39.08|39.1|38.94|19
1587462300000|2020-04-21 09:45:00|39.22|39.06|39.26|39.1|39.42|39.26|39.19|39.03|73
1587462600000|2020-04-21 09:50:00|39.3|39.14|39.31|39.15|39.35|39.19|39.11|38.95|52
1587462900000|2020-04-21 09:55:00|39.29|39.13|39.21|39.05|39.35|39.19|39.16|39|49
1587463200000|2020-04-21 10:00:00|39.16|39|39.18|39.02|39.21|39.05|39.01|38.85|64
1587463500000|2020-04-21 10:05:00|39.16|39|39.25|39.09|39.31|39.15|39.07|38.91|25
1587463800000|2020-04-21 10:10:00|39.23|39.07|39.56|39.4|39.58|39.42|39.09|38.93|106
1587464100000|2020-04-21 10:15:00|39.58|39.42|39.7|39.54|39.73|39.57|39.53|39.37|65
1587464400000|2020-04-21 10:20:00|39.68|39.52|39.73|39.57|39.82|39.66|39.67|39.51|40
1587464700000|2020-04-21 10:25:00|39.77|39.61|39.79|39.63|39.82|39.66|39.72|39.56|33
1587465000000|2020-04-21 10:30:00|39.81|39.65|39.52|39.36|39.87|39.71|39.52|39.36|36
1587465300000|2020-04-21 10:35:00|39.51|39.35|39.47|39.31|39.59|39.43|39.42|39.26|52
1587465600000|2020-04-21 10:40:00|39.43|39.27|39.36|39.2|39.47|39.31|39.3|39.14|35
1587465900000|2020-04-21 10:45:00|39.34|39.18|39.57|39.41|39.57|39.41|39.29|39.13|101
1587466200000|2020-04-21 10:50:00|39.55|39.39|39.59|39.43|39.6|39.44|39.47|39.31|16
1587466500000|2020-04-21 10:55:00|39.58|39.42|39.64|39.48|39.68|39.52|39.51|39.35|15
1587466800000|2020-04-21 11:00:00|39.61|39.45|39.63|39.47|39.65|39.49|39.49|39.33|38
1587467100000|2020-04-21 11:05:00|39.62|39.46|39.82|39.66|39.84|39.68|39.62|39.46|24
1587467400000|2020-04-21 11:10:00|39.87|39.71|39.83|39.67|40.02|39.86|39.83|39.67|87
1587467700000|2020-04-21 11:15:00|39.87|39.71|39.96|39.8|39.97|39.81|39.73|39.57|30
1587468000000|2020-04-21 11:20:00|39.94|39.78|39.95|39.79|39.97|39.81|39.88|39.72|41
1587468300000|2020-04-21 11:25:00|39.93|39.77|40.21|40.05|40.21|40.05|39.92|39.76|53
1587468600000|2020-04-21 11:30:00|40.22|40.06|40.41|40.25|40.41|40.25|40.17|40.01|82
1587468900000|2020-04-21 11:35:00|40.42|40.26|40.5|40.34|40.56|40.4|40.23|40.07|194
1587469200000|2020-04-21 11:40:00|40.47|40.31|40.58|40.42|40.62|40.46|40.39|40.23|69
1587469500000|2020-04-21 11:45:00|40.55|40.39|40.68|40.52|40.73|40.57|40.53|40.37|118
1587469800000|2020-04-21 11:50:00|40.7|40.54|40.71|40.55|40.86|40.7|40.67|40.51|144
1587470100000|2020-04-21 11:55:00|40.69|40.53|40.7|40.54|40.8|40.64|40.56|40.4|125
1587470400000|2020-04-21 12:00:00|40.72|40.56|40.84|40.68|40.85|40.69|40.65|40.49|140
1587470700000|2020-04-21 12:05:00|40.82|40.66|41.18|41.02|41.31|41.15|40.81|40.65|289
1587471000000|2020-04-21 12:10:00|41.2|41.04|40.84|40.68|41.28|41.12|40.79|40.63|238
1587471300000|2020-04-21 12:15:00|40.88|40.72|40.98|40.82|40.98|40.82|40.81|40.65|130
1587471600000|2020-04-21 12:20:00|40.94|40.78|40.94|40.78|41.03|40.87|40.84|40.68|151
1587471900000|2020-04-21 12:25:00|40.96|40.8|40.71|40.55|40.99|40.83|40.67|40.51|152
1587472200000|2020-04-21 12:30:00|40.72|40.56|40.92|40.76|41|40.84|40.72|40.56|161
1587472500000|2020-04-21 12:35:00|40.94|40.78|41.06|40.9|41.11|40.95|40.87|40.71|171
1587472800000|2020-04-21 12:40:00|41.09|40.93|41.06|40.9|41.16|41|41.01|40.85|177
1587473100000|2020-04-21 12:45:00|41.04|40.88|41.35|41.19|41.37|41.21|41.04|40.88|136
1587473400000|2020-04-21 12:50:00|41.31|41.15|41.2|41.04|41.35|41.19|41.2|41.04|212
1587473700000|2020-04-21 12:55:00|41.21|41.05|41.29|41.13|41.39|41.23|41.2|41.04|234
1587474000000|2020-04-21 13:00:00|41.28|41.12|41.42|41.26|41.44|41.28|41.19|41.03|97
1587474300000|2020-04-21 13:05:00|41.43|41.27|41.41|41.25|41.46|41.3|41.21|41.05|124
1587474600000|2020-04-21 13:10:00|41.37|41.21|41.37|41.21|41.46|41.3|41.28|41.12|116
1587474900000|2020-04-21 13:15:00|41.35|41.19|41.43|41.27|41.56|41.4|41.35|41.19|117
1587475200000|2020-04-21 13:20:00|41.42|41.26|40.91|40.75|41.42|41.26|40.91|40.75|189
1587475500000|2020-04-21 13:25:00|40.9|40.74|40.72|40.56|40.92|40.76|40.68|40.52|426
1587475800000|2020-04-21 13:30:00|40.7|40.54|41.09|40.93|41.09|40.93|40.59|40.43|1113
1587476100000|2020-04-21 13:35:00|41.11|40.95|41.58|41.42|41.67|41.51|41.08|40.92|842
1587476400000|2020-04-21 13:40:00|41.62|41.46|41.52|41.36|41.68|41.52|41.22|41.06|732
1587476700000|2020-04-21 13:45:00|41.54|41.38|41.03|40.87|41.65|41.49|41|40.84|554
1587477000000|2020-04-21 13:50:00|41.01|40.85|40.93|40.77|41.33|41.17|40.84|40.68|562
1587477300000|2020-04-21 13:55:00|40.89|40.73|40.64|40.48|41|40.84|40.5|40.34|592
1587477600000|2020-04-21 14:00:00|40.6|40.44|40.73|40.57|40.96|40.8|40.6|40.44|616
1587477900000|2020-04-21 14:05:00|40.71|40.55|40.95|40.79|40.97|40.81|40.69|40.53|418
1587478200000|2020-04-21 14:10:00|40.97|40.81|41.29|41.13|41.34|41.18|40.91|40.75|784
1587478500000|2020-04-21 14:15:00|41.33|41.17|41.35|41.19|41.45|41.29|41.16|41|470
1587478800000|2020-04-21 14:20:00|41.37|41.21|41.18|41.02|41.44|41.28|41.11|40.95|362
1587479100000|2020-04-21 14:25:00|41.2|41.04|41.15|40.99|41.3|41.14|41.11|40.95|224
1587479400000|2020-04-21 14:30:00|41.16|41|41.22|41.06|41.25|41.09|41.02|40.86|400
1587479700000|2020-04-21 14:35:00|41.2|41.04|41.43|41.27|41.48|41.32|41.2|41.04|376
1587480000000|2020-04-21 14:40:00|41.47|41.31|41.49|41.33|41.53|41.37|41.32|41.16|225
1587480300000|2020-04-21 14:45:00|41.53|41.37|41.72|41.56|41.73|41.57|41.42|41.26|265
1587480600000|2020-04-21 14:50:00|41.7|41.54|41.64|41.48|41.78|41.62|41.55|41.39|352
1587480900000|2020-04-21 14:55:00|41.63|41.47|41.79|41.63|41.87|41.71|41.59|41.43|341
1587481200000|2020-04-21 15:00:00|41.83|41.67|41.83|41.67|42.02|41.86|41.73|41.57|550
1587481500000|2020-04-21 15:05:00|41.79|41.63|41.65|41.49|41.97|41.81|41.63|41.47|325
1587481800000|2020-04-21 15:10:00|41.67|41.51|41.9|41.74|41.94|41.78|41.67|41.51|246
1587482100000|2020-04-21 15:15:00|41.92|41.76|41.82|41.66|42.04|41.88|41.82|41.66|385
1587482400000|2020-04-21 15:20:00|41.78|41.62|41.73|41.57|41.78|41.62|41.59|41.43|307
1587482700000|2020-04-21 15:25:00|41.74|41.58|42.11|41.95|42.11|41.95|41.69|41.53|459
1587483000000|2020-04-21 15:30:00|42.07|41.91|42.06|41.9|42.11|41.95|41.83|41.67|558
1587483300000|2020-04-21 15:35:00|42.1|41.94|42.05|41.89|42.23|42.07|42|41.84|260
1587483600000|2020-04-21 15:40:00|42.06|41.9|42.2|42.04|42.2|42.04|41.87|41.71|476
1587483900000|2020-04-21 15:45:00|42.15|41.99|41.91|41.75|42.2|42.04|41.91|41.75|300
1587484200000|2020-04-21 15:50:00|41.92|41.76|41.92|41.76|42.01|41.85|41.78|41.62|597
1587484500000|2020-04-21 15:55:00|41.96|41.8|41.77|41.61|42.01|41.85|41.73|41.57|285
1587484800000|2020-04-21 16:00:00|41.78|41.62|41.86|41.7|41.95|41.79|41.72|41.56|295
1587485100000|2020-04-21 16:05:00|41.82|41.66|41.87|41.71|41.96|41.8|41.73|41.57|212
1587485400000|2020-04-21 16:10:00|41.89|41.73|41.86|41.7|41.91|41.75|41.72|41.56|283
1587485700000|2020-04-21 16:15:00|41.84|41.68|41.96|41.8|42.05|41.89|41.81|41.65|207
1587486000000|2020-04-21 16:20:00|41.98|41.82|42.15|41.99|42.19|42.03|41.91|41.75|241
1587486300000|2020-04-21 16:25:00|42.19|42.03|42.17|42.01|42.19|42.03|42.01|41.85|259
1587486600000|2020-04-21 16:30:00|42.18|42.02|42.35|42.19|42.35|42.19|42.11|41.95|479
1587486900000|2020-04-21 16:35:00|42.34|42.18|42.39|42.23|42.44|42.28|42.16|42|667
1587487200000|2020-04-21 16:40:00|42.35|42.19|42.55|42.39|42.55|42.39|42.3|42.14|305
1587487500000|2020-04-21 16:45:00|42.51|42.35|42.41|42.25|42.6|42.44|42.36|42.2|539
1587487800000|2020-04-21 16:50:00|42.4|42.24|42.16|42|42.45|42.29|42.11|41.95|420
1587488100000|2020-04-21 16:55:00|42.11|41.95|41.92|41.76|42.16|42|41.92|41.76|332
1587488400000|2020-04-21 17:00:00|41.96|41.8|41.82|41.66|41.97|41.81|41.8|41.64|357
1587488700000|2020-04-21 17:05:00|41.87|41.71|41.82|41.66|41.91|41.75|41.77|41.61|246
1587489000000|2020-04-21 17:10:00|41.8|41.64|41.92|41.76|41.92|41.76|41.73|41.57|175
1587489300000|2020-04-21 17:15:00|41.9|41.74|41.78|41.62|41.92|41.76|41.72|41.56|149
1587489600000|2020-04-21 17:20:00|41.77|41.61|41.59|41.43|41.77|41.61|41.44|41.28|423
1587489900000|2020-04-21 17:25:00|41.63|41.47|41.49|41.33|41.64|41.48|41.49|41.33|371
1587490200000|2020-04-21 17:30:00|41.53|41.37|41.59|41.43|41.68|41.52|41.5|41.34|193
1587490500000|2020-04-21 17:35:00|41.63|41.47|41.4|41.24|41.73|41.57|41.35|41.19|371
1587490800000|2020-04-21 17:40:00|41.42|41.26|41.5|41.34|41.59|41.43|41.4|41.24|178
1587491100000|2020-04-21 17:45:00|41.52|41.36|41.82|41.66|41.83|41.67|41.49|41.33|261
1587491400000|2020-04-21 17:50:00|41.8|41.64|41.82|41.66|41.9|41.74|41.73|41.57|332
1587491700000|2020-04-21 17:55:00|41.8|41.64|41.87|41.71|41.97|41.81|41.77|41.61|168
1587492000000|2020-04-21 18:00:00|41.92|41.76|41.88|41.72|42.06|41.9|41.79|41.63|303
1587492300000|2020-04-21 18:05:00|41.84|41.68|41.73|41.57|41.88|41.72|41.69|41.53|270
1587492600000|2020-04-21 18:10:00|41.74|41.58|41.64|41.48|41.78|41.62|41.54|41.38|381
1587492900000|2020-04-21 18:15:00|41.66|41.5|41.67|41.51|41.73|41.57|41.5|41.34|220
1587493200000|2020-04-21 18:20:00|41.68|41.52|41.17|41.01|41.71|41.55|41.12|40.96|664
1587493500000|2020-04-21 18:25:00|41.21|41.05|41.21|41.05|41.26|41.1|40.94|40.78|769
1587493800000|2020-04-21 18:30:00|41.17|41.01|41.3|41.14|41.3|41.14|41.07|40.91|408
1587494100000|2020-04-21 18:35:00|41.28|41.12|41.53|41.37|41.57|41.41|41.21|41.05|460
1587494400000|2020-04-21 18:40:00|41.51|41.35|41.75|41.59|41.93|41.77|41.51|41.35|540
1587494700000|2020-04-21 18:45:00|41.77|41.61|41.83|41.67|41.92|41.76|41.72|41.56|281
1587495000000|2020-04-21 18:50:00|41.87|41.71|41.68|41.52|41.87|41.71|41.63|41.47|275
1587495300000|2020-04-21 18:55:00|41.69|41.53|41.75|41.59|41.78|41.62|41.68|41.52|219
1587495600000|2020-04-21 19:00:00|41.73|41.57|41.44|41.28|41.73|41.57|41.43|41.27|500
1587495900000|2020-04-21 19:05:00|41.43|41.27|41.73|41.57|41.82|41.66|41.39|41.23|450
1587496200000|2020-04-21 19:10:00|41.69|41.53|41.55|41.39|41.88|41.72|41.52|41.36|644
1587496500000|2020-04-21 19:15:00|41.54|41.38|41.13|40.97|41.55|41.39|41.13|40.97|541
1587496800000|2020-04-21 19:20:00|41.14|40.98|41.1|40.94|41.18|41.02|40.95|40.79|1178
1587497100000|2020-04-21 19:25:00|41.05|40.89|41.05|40.89|41.13|40.97|40.95|40.79|467
1587497400000|2020-04-21 19:30:00|41.04|40.88|40.95|40.79|41.19|41.03|40.91|40.75|397
1587497700000|2020-04-21 19:35:00|40.96|40.8|40.74|40.58|40.96|40.8|40.56|40.4|759
1587498000000|2020-04-21 19:40:00|40.73|40.57|40.79|40.63|40.83|40.67|40.64|40.48|394
1587498300000|2020-04-21 19:45:00|40.78|40.62|40.97|40.81|41.01|40.85|40.74|40.58|479
1587498600000|2020-04-21 19:50:00|41.01|40.85|41.05|40.89|41.24|41.08|40.92|40.76|633
1587498900000|2020-04-21 19:55:00|41.04|40.88|41.08|40.92|41.1|40.94|40.9|40.74|977
1587499200000|2020-04-21 20:00:00|41.06|40.9|41.09|40.93|41.12|40.96|40.99|40.83|398
1587499500000|2020-04-21 20:05:00|41.07|40.91|41.12|40.96|41.16|41|41.07|40.91|355
1587499800000|2020-04-21 20:10:00|41.11|40.95|41.16|41|41.17|41.01|41.03|40.87|1849
1587501000000|2020-04-21 20:30:00|41.14|40.98|41.01|40.85|41.14|40.98|41.01|40.85|196
1587501300000|2020-04-21 20:35:00|41.05|40.89|41.04|40.88|41.06|40.9|40.97|40.81|46
1587501600000|2020-04-21 20:40:00|41.08|40.92|41.04|40.88|41.08|40.92|41.04|40.88|16
1587501900000|2020-04-21 20:45:00|41.05|40.89|41.04|40.88|41.05|40.89|41.04|40.88|5
1587502200000|2020-04-21 20:50:00|||||||||2
1587502500000|2020-04-21 20:55:00|41.05|40.89|41.03|40.87|41.1|40.94|41.03|40.87|60
1587506400000|2020-04-21 22:00:00|41.13|40.88|40.9|40.74|41.13|40.88|40.64|40.48|14
1587506700000|2020-04-21 22:05:00|40.89|40.73|40.76|40.6|40.89|40.73|40.68|40.5|24
1587507000000|2020-04-21 22:10:00|40.77|40.61|40.79|40.63|40.87|40.69|40.7|40.53|25
1587507300000|2020-04-21 22:15:00|40.77|40.61|40.86|40.61|40.86|40.63|40.75|40.59|4
1587507600000|2020-04-21 22:20:00|40.88|40.63|40.76|40.6|40.89|40.64|40.76|40.6|5
1587507900000|2020-04-21 22:25:00|40.72|40.56|40.74|40.58|40.82|40.6|40.72|40.56|11
1587508200000|2020-04-21 22:30:00|40.77|40.52|40.64|40.48|40.78|40.62|40.64|40.48|6
1587508500000|2020-04-21 22:35:00|40.65|40.49|40.64|40.48|40.65|40.49|40.63|40.47|2
1587508800000|2020-04-21 22:40:00|40.63|40.47|40.66|40.41|40.66|40.48|40.63|40.41|1
1587509100000|2020-04-21 22:45:00|40.63|40.47|40.74|40.58|40.74|40.58|40.62|40.42|8
1587509400000|2020-04-21 22:50:00|40.73|40.57|40.87|40.71|40.89|40.73|40.73|40.57|22
1587509700000|2020-04-21 22:55:00|40.85|40.69|40.73|40.57|40.85|40.69|40.73|40.57|36
1587510000000|2020-04-21 23:00:00|40.75|40.59|40.8|40.64|40.84|40.68|40.75|40.59|13
1587510300000|2020-04-21 23:05:00|40.81|40.65|40.91|40.75|41.04|40.88|40.81|40.64|19
1587510600000|2020-04-21 23:10:00|40.92|40.76|40.91|40.75|40.97|40.81|40.91|40.75|6
1587510900000|2020-04-21 23:15:00|40.93|40.77|41|40.84|41|40.84|40.93|40.77|2
1587511200000|2020-04-21 23:20:00|40.98|40.82|40.88|40.72|40.98|40.82|40.85|40.69|13
1587511500000|2020-04-21 23:25:00|40.86|40.7|40.96|40.8|40.98|40.82|40.86|40.7|4
1587511800000|2020-04-21 23:30:00|40.98|40.82|40.92|40.76|40.98|40.82|40.91|40.75|2
1587512100000|2020-04-21 23:35:00|40.91|40.75|40.91|40.75|40.92|40.76|40.82|40.66|8
1587512400000|2020-04-21 23:40:00|40.89|40.73|40.89|40.73|40.91|40.75|40.89|40.73|2
1587512700000|2020-04-21 23:45:00|40.91|40.75|40.91|40.75|40.91|40.75|40.91|40.75|4
1587513000000|2020-04-21 23:50:00|40.93|40.77|40.91|40.75|40.98|40.82|40.89|40.73|6
1587513300000|2020-04-21 23:55:00|40.89|40.73|40.8|40.64|40.89|40.73|40.78|40.62|16
1587513600000|2020-04-22 00:00:00|40.75|40.59|40.8|40.64|40.8|40.64|40.54|40.38|67
1587513900000|2020-04-22 00:05:00|40.82|40.66|41.24|41.08|41.26|41.1|40.82|40.66|186
1587514200000|2020-04-22 00:10:00|41.22|41.06|41.43|41.27|41.45|41.29|41.13|40.97|54
1587514500000|2020-04-22 00:15:00|41.42|41.26|41.04|40.88|41.42|41.26|41.02|40.86|103
1587514800000|2020-04-22 00:20:00|41.06|40.9|41.12|40.96|41.3|41.14|41.04|40.88|51
1587515100000|2020-04-22 00:25:00|41.14|40.98|41.5|41.34|41.54|41.38|41.14|40.98|83
1587515400000|2020-04-22 00:30:00|41.51|41.35|41.36|41.2|41.51|41.35|41.31|41.15|34
1587515700000|2020-04-22 00:35:00|41.34|41.18|41.11|40.95|41.36|41.2|41.07|40.91|16
1587516000000|2020-04-22 00:40:00|41.07|40.91|41.01|40.85|41.16|41|40.99|40.83|42
1587516300000|2020-04-22 00:45:00|40.99|40.83|41.15|40.99|41.15|40.99|40.97|40.81|23
1587516600000|2020-04-22 00:50:00|41.16|41|41.21|41.05|41.34|41.18|41.16|41|19
1587516900000|2020-04-22 00:55:00|41.16|41|41.12|40.96|41.24|41.08|41.07|40.91|52
1587517200000|2020-04-22 01:00:00|41.07|40.91|41.54|41.38|41.59|41.43|41.07|40.91|151
1587517500000|2020-04-22 01:05:00|41.5|41.34|41.49|41.33|41.69|41.53|41.47|41.31|72
1587517800000|2020-04-22 01:10:00|41.45|41.29|41.4|41.24|41.49|41.33|41.34|41.18|54
1587518100000|2020-04-22 01:15:00|41.39|41.23|41.22|41.06|41.44|41.28|41.22|41.06|54
1587518400000|2020-04-22 01:20:00|41.23|41.07|41.18|41.02|41.3|41.14|41.18|41.02|39
1587518700000|2020-04-22 01:25:00|41.15|40.99|41.09|40.93|41.22|41.06|41.06|40.9|33
1587519000000|2020-04-22 01:30:00|41.06|40.9|41.3|41.14|41.34|41.18|41.06|40.9|42
1587519300000|2020-04-22 01:35:00|41.32|41.16|41.43|41.27|41.45|41.29|41.25|41.09|27
1587519600000|2020-04-22 01:40:00|41.44|41.28|41.39|41.23|41.53|41.37|41.34|41.18|44
1587519900000|2020-04-22 01:45:00|41.4|41.24|41.34|41.18|41.57|41.41|41.34|41.18|21
1587520200000|2020-04-22 01:50:00|41.36|41.2|41.26|41.1|41.45|41.29|41.22|41.06|31
1587520500000|2020-04-22 01:55:00|41.24|41.08|41.2|41.04|41.24|41.08|41.08|40.92|9
1587520800000|2020-04-22 02:00:00|41.22|41.06|41.38|41.22|41.48|41.32|41.22|41.03|12
1587521100000|2020-04-22 02:05:00|41.4|41.24|41.28|41.03|41.4|41.24|41.19|41.03|8
1587521400000|2020-04-22 02:10:00|41.29|41.04|41.19|41.03|41.29|41.1|41.14|40.98|13
1587521700000|2020-04-22 02:15:00|41.21|41.05|41.1|40.94|41.33|41.17|41.06|40.9|38
1587522000000|2020-04-22 02:20:00|41.08|40.92|41.1|40.94|41.15|40.99|41.01|40.85|25
1587522300000|2020-04-22 02:25:00|41.08|40.92|41.13|40.97|41.13|40.97|41.08|40.92|2
1587522600000|2020-04-22 02:30:00|41.19|40.94|41.1|40.94|41.2|41.03|41.1|40.94|8
1587522900000|2020-04-22 02:35:00|41.12|40.96|41.19|41.03|41.29|41.13|41.1|40.94|4
1587523200000|2020-04-22 02:40:00|41.2|41.04|41.1|40.94|41.2|41.04|41.1|40.94|10
1587523500000|2020-04-22 02:45:00|41.12|40.96|41.14|40.98|41.17|41.01|41.12|40.96|4
1587523800000|2020-04-22 02:50:00|41.15|40.99|41.05|40.89|41.19|41.03|41.05|40.89|26
1587524100000|2020-04-22 02:55:00|41.06|40.9|40.96|40.8|41.1|40.94|40.96|40.8|14
1587524400000|2020-04-22 03:00:00|40.98|40.82|40.87|40.71|41.01|40.85|40.87|40.71|37
1587524700000|2020-04-22 03:05:00|40.88|40.72|40.87|40.71|40.92|40.76|40.87|40.71|36
1587525000000|2020-04-22 03:10:00|40.91|40.75|40.96|40.8|40.96|40.8|40.9|40.74|11
1587525300000|2020-04-22 03:15:00|41.01|40.85|41.11|40.95|41.13|40.97|40.97|40.81|15
1587525600000|2020-04-22 03:20:00|41.1|40.94|41.18|41.02|41.26|41.1|41.1|40.94|15
1587525900000|2020-04-22 03:25:00|41.16|41|41.02|40.86|41.16|41|41|40.84|8
1587526200000|2020-04-22 03:30:00|41.01|40.85|41.06|40.9|41.18|41.02|41.01|40.85|60
1587526500000|2020-04-22 03:35:00|41.07|40.91|41.16|41|41.16|41|40.97|40.81|26
1587526800000|2020-04-22 03:40:00|41.14|40.98|41.16|41|41.19|41.03|41.11|40.95|3
1587527100000|2020-04-22 03:45:00|41.23|41.07|41.19|41.03|41.24|41.08|41.04|40.88|24
1587527400000|2020-04-22 03:50:00|41.2|41.04|41.11|40.95|41.24|41.08|41.07|40.91|12
1587527700000|2020-04-22 03:55:00|41.1|40.94|41.16|41|41.21|41.05|41.06|40.9|22
1587528000000|2020-04-22 04:00:00|41.15|40.99|41.05|40.89|41.24|41.08|41.04|40.88|27
1587528300000|2020-04-22 04:05:00|41.04|40.88|41.12|40.96|41.12|40.96|41|40.84|8
1587528600000|2020-04-22 04:10:00|41.1|40.94|41.09|40.93|41.1|40.94|41|40.84|13
1587528900000|2020-04-22 04:15:00|41.05|40.89|41.07|40.91|41.07|40.91|41|40.84|7
1587529200000|2020-04-22 04:20:00|41.09|40.93|41.07|40.91|41.19|41.03|41.05|40.89|30
1587529500000|2020-04-22 04:25:00|41.08|40.92|41.12|40.96|41.19|41.03|41.08|40.92|21
1587529800000|2020-04-22 04:30:00|41.1|40.94|41.22|41.06|41.27|41.11|41.1|40.94|34
1587530100000|2020-04-22 04:35:00|41.24|41.08|41.41|41.25|41.43|41.27|41.24|41.08|34
1587530400000|2020-04-22 04:40:00|41.38|41.22|41.33|41.17|41.43|41.27|41.29|41.13|13
1587530700000|2020-04-22 04:45:00|41.35|41.19|41.26|41.1|41.41|41.25|41.24|41.08|14
1587531000000|2020-04-22 04:50:00|41.27|41.11|41.35|41.19|41.4|41.24|41.27|41.11|6
1587531300000|2020-04-22 04:55:00|41.37|41.21|41.33|41.17|41.41|41.25|41.31|41.15|5
1587531600000|2020-04-22 05:00:00|41.31|41.15|41.09|40.93|41.31|41.15|41.09|40.93|19
1587531900000|2020-04-22 05:05:00|41.11|40.95|41.07|40.91|41.11|40.95|41|40.84|37
1587532200000|2020-04-22 05:10:00|41.06|40.9|41.09|40.93|41.14|40.98|41|40.84|15
1587532500000|2020-04-22 05:15:00|41.07|40.91|41.1|40.94|41.14|40.98|41.05|40.89|10
1587532800000|2020-04-22 05:20:00|41.09|40.93|41.05|40.89|41.14|40.98|41.02|40.86|27
1587533100000|2020-04-22 05:25:00|41.03|40.87|40.82|40.66|41.05|40.89|40.77|40.61|45
1587533400000|2020-04-22 05:30:00|40.81|40.65|40.86|40.7|40.95|40.79|40.81|40.65|38
1587533700000|2020-04-22 05:35:00|40.84|40.68|40.76|40.6|40.9|40.74|40.74|40.58|5
1587534000000|2020-04-22 05:40:00|40.74|40.58|40.53|40.37|40.74|40.58|40.48|40.32|89
1587534300000|2020-04-22 05:45:00|40.49|40.33|40.49|40.33|40.62|40.46|40.48|40.32|29
1587534600000|2020-04-22 05:50:00|40.48|40.32|40.46|40.3|40.48|40.32|40.35|40.19|71
1587534900000|2020-04-22 05:55:00|40.43|40.27|40.29|40.13|40.45|40.29|40.29|40.13|85
1587535200000|2020-04-22 06:00:00|40.28|40.12|40.56|40.4|40.56|40.4|40.28|40.12|52
1587535500000|2020-04-22 06:05:00|40.54|40.38|40.39|40.23|40.6|40.44|40.39|40.23|14
1587535800000|2020-04-22 06:10:00|40.41|40.25|40.27|40.11|40.44|40.28|40.27|40.11|17
1587536100000|2020-04-22 06:15:00|40.3|40.14|39.97|39.81|40.3|40.14|39.97|39.81|76
1587536400000|2020-04-22 06:20:00|39.99|39.83|40.07|39.91|40.07|39.91|39.97|39.81|35
1587536700000|2020-04-22 06:25:00|40.05|39.89|40.01|39.85|40.07|39.91|39.97|39.81|14
1587537000000|2020-04-22 06:30:00|40.02|39.86|40.03|39.87|40.1|39.94|39.99|39.83|34
1587537300000|2020-04-22 06:35:00|40.01|39.85|39.97|39.81|40.03|39.87|39.95|39.79|23
1587537600000|2020-04-22 06:40:00|39.99|39.83|40|39.84|40.05|39.89|39.96|39.8|13
1587537900000|2020-04-22 06:45:00|40.03|39.87|39.92|39.76|40.05|39.89|39.87|39.71|10
1587538200000|2020-04-22 06:50:00|39.91|39.75|39.97|39.81|39.98|39.82|39.87|39.71|13
1587538500000|2020-04-22 06:55:00|39.98|39.82|40.2|40.04|40.2|40.04|39.96|39.8|12
1587538800000|2020-04-22 07:00:00|40.24|40.08|40.29|40.13|40.29|40.13|40.1|39.94|44
1587539100000|2020-04-22 07:05:00|40.33|40.17|40.44|40.28|40.53|40.37|40.32|40.16|71
1587539400000|2020-04-22 07:10:00|40.43|40.27|40.58|40.42|40.6|40.44|40.43|40.27|41
1587539700000|2020-04-22 07:15:00|40.6|40.44|40.48|40.32|40.72|40.56|40.43|40.27|17
1587540000000|2020-04-22 07:20:00|40.53|40.37|40.41|40.25|40.53|40.37|40.39|40.22|10
1587540300000|2020-04-22 07:25:00|40.44|40.28|40.41|40.25|40.49|40.33|40.29|40.13|23
1587540600000|2020-04-22 07:30:00|40.39|40.23|40.34|40.18|40.41|40.25|40.2|40.04|25
1587540900000|2020-04-22 07:35:00|40.33|40.17|40.49|40.33|40.51|40.35|40.26|40.1|19
1587541200000|2020-04-22 07:40:00|40.47|40.31|40.33|40.17|40.49|40.33|40.26|40.1|13
1587541500000|2020-04-22 07:45:00|40.34|40.18|40.18|40.02|40.37|40.21|40.18|40.02|51
1587541800000|2020-04-22 07:50:00|40.19|40.03|40.3|40.14|40.3|40.14|40.11|39.95|12
1587542100000|2020-04-22 07:55:00|40.32|40.16|40.35|40.19|40.39|40.23|40.3|40.14|2
1587542400000|2020-04-22 08:00:00|40.34|40.18|40.39|40.23|40.49|40.33|40.34|40.18|8
1587542700000|2020-04-22 08:05:00|40.41|40.25|40.29|40.13|40.42|40.26|40.29|40.13|3
1587543000000|2020-04-22 08:10:00|40.27|40.11|40.2|40.04|40.3|40.14|40.16|40|27
1587543300000|2020-04-22 08:15:00|40.22|40.06|40.07|39.91|40.25|40.09|40.02|39.86|12
1587543600000|2020-04-22 08:20:00|40.06|39.9|40.22|40.06|40.22|40.06|40.04|39.88|30
1587543900000|2020-04-22 08:25:00|40.25|40.09|40.18|40.02|40.25|40.09|40.03|39.87|32
1587544200000|2020-04-22 08:30:00|40.16|40|40.16|40|40.24|40.08|40.14|39.98|12
1587544500000|2020-04-22 08:35:00|40.15|39.99|40.04|39.88|40.15|39.99|40.01|39.85|25
1587544800000|2020-04-22 08:40:00|40.03|39.87|40.05|39.89|40.09|39.93|40|39.84|7
1587545100000|2020-04-22 08:45:00|40.04|39.88|40.08|39.92|40.08|39.92|40.01|39.85|9
1587545400000|2020-04-22 08:50:00|40.06|39.9|39.9|39.74|40.06|39.9|39.9|39.74|24
1587545700000|2020-04-22 08:55:00|39.92|39.76|39.86|39.7|39.92|39.76|39.84|39.68|48
1587546000000|2020-04-22 09:00:00|39.84|39.68|39.88|39.72|39.89|39.73|39.84|39.68|28
1587546300000|2020-04-22 09:05:00|39.91|39.75|40.02|39.86|40.02|39.86|39.84|39.68|102
1587546600000|2020-04-22 09:10:00|39.98|39.82|39.7|39.54|39.98|39.82|39.7|39.54|50
1587546900000|2020-04-22 09:15:00|39.71|39.55|39.74|39.58|39.74|39.58|39.66|39.5|20
1587547200000|2020-04-22 09:20:00|39.72|39.56|39.84|39.68|39.85|39.69|39.7|39.54|12
1587547500000|2020-04-22 09:25:00|39.82|39.66|39.82|39.66|39.85|39.69|39.75|39.59|28
1587547800000|2020-04-22 09:30:00|39.8|39.64|39.99|39.83|40.03|39.87|39.8|39.64|8
1587548100000|2020-04-22 09:35:00|40.01|39.85|39.99|39.83|40.04|39.88|39.96|39.8|6
1587548400000|2020-04-22 09:40:00|39.97|39.81|40.09|39.93|40.09|39.93|39.92|39.76|22
1587548700000|2020-04-22 09:45:00|40.1|39.94|40.15|39.99|40.15|39.99|40.05|39.89|5
1587549000000|2020-04-22 09:50:00|40.14|39.98|40.14|39.98|40.19|40.03|40.03|39.87|19
1587549300000|2020-04-22 09:55:00|40.12|39.96|40.1|39.94|40.12|39.96|40.07|39.91|6
1587549600000|2020-04-22 10:00:00|40.09|39.93|40.27|40.11|40.33|40.17|40.05|39.89|39
1587549900000|2020-04-22 10:05:00|40.28|40.12|40.37|40.21|40.37|40.21|40.28|40.12|26
1587550200000|2020-04-22 10:10:00|40.33|40.17|40.27|40.11|40.37|40.21|40.27|40.11|10
1587550500000|2020-04-22 10:15:00|40.3|40.14|40.37|40.21|40.42|40.26|40.28|40.12|29
1587550800000|2020-04-22 10:20:00|40.38|40.22|40.3|40.14|40.39|40.23|40.3|40.14|8
1587551100000|2020-04-22 10:25:00|40.27|40.11|40.32|40.16|40.37|40.21|40.25|40.09|2
1587551400000|2020-04-22 10:30:00|40.3|40.14|40.25|40.09|40.36|40.2|40.22|40.06|11
1587551700000|2020-04-22 10:35:00|40.24|40.08|40.4|40.24|40.45|40.29|40.23|40.07|9
1587552000000|2020-04-22 10:40:00|40.42|40.26|40.42|40.26|40.45|40.29|40.4|40.24|3
1587552300000|2020-04-22 10:45:00|40.44|40.28|40.4|40.24|40.45|40.29|40.38|40.22|6
1587552600000|2020-04-22 10:50:00|40.43|40.27|40.35|40.19|40.47|40.31|40.31|40.15|16
1587552900000|2020-04-22 10:55:00|40.36|40.2|40.24|40.08|40.41|40.25|40.21|40.05|19
1587553200000|2020-04-22 11:00:00|40.26|40.1|40.26|40.1|40.28|40.12|40.21|40.05|13
1587553500000|2020-04-22 11:05:00|40.22|40.06|40.12|39.96|40.22|40.06|40.12|39.96|18
1587553800000|2020-04-22 11:10:00|40.16|40|39.99|39.83|40.17|40.01|39.99|39.83|28
1587554100000|2020-04-22 11:15:00|39.97|39.81|39.99|39.83|40.02|39.86|39.94|39.78|19
1587554400000|2020-04-22 11:20:00|39.98|39.82|40.07|39.91|40.1|39.94|39.98|39.82|21
1587554700000|2020-04-22 11:25:00|40.08|39.92|40.07|39.91|40.08|39.92|39.98|39.82|10
1587555000000|2020-04-22 11:30:00|40.02|39.86|40.02|39.86|40.07|39.91|39.97|39.81|32
1587555300000|2020-04-22 11:35:00|39.99|39.83|40.17|40.01|40.19|40.03|39.98|39.82|22
1587555600000|2020-04-22 11:40:00|40.16|40|40.07|39.91|40.17|40.01|40.07|39.91|8
1587555900000|2020-04-22 11:45:00|40.08|39.92|40.12|39.96|40.17|40.01|40.07|39.91|7
1587556200000|2020-04-22 11:50:00|40.16|40|40.03|39.87|40.17|40.01|40.02|39.86|16
1587556500000|2020-04-22 11:55:00|40.05|39.89|40.03|39.87|40.07|39.91|39.98|39.82|16
1587556800000|2020-04-22 12:00:00|40.07|39.91|40.12|39.96|40.16|40|40.07|39.91|27
1587557100000|2020-04-22 12:05:00|40.1|39.94|40.27|40.11|40.32|40.16|40.05|39.89|97
1587557400000|2020-04-22 12:10:00|40.26|40.1|40.22|40.06|40.27|40.11|40.22|40.06|21
1587557700000|2020-04-22 12:15:00|40.26|40.1|40.19|40.03|40.31|40.15|40.17|40.01|25
1587558000000|2020-04-22 12:20:00|40.17|40.01|40.21|40.05|40.26|40.1|40.17|40.01|25
1587558300000|2020-04-22 12:25:00|40.17|40.01|40.02|39.86|40.21|40.05|39.98|39.82|51
1587558600000|2020-04-22 12:30:00|40|39.84|39.83|39.67|40.07|39.91|39.76|39.6|164
1587558900000|2020-04-22 12:35:00|39.84|39.68|39.71|39.55|39.91|39.75|39.71|39.55|54
1587559200000|2020-04-22 12:40:00|39.74|39.58|39.81|39.65|39.81|39.65|39.61|39.45|78
1587559500000|2020-04-22 12:45:00|39.8|39.64|39.64|39.48|39.81|39.65|39.61|39.45|50
1587559800000|2020-04-22 12:50:00|39.66|39.5|39.62|39.46|39.71|39.55|39.62|39.46|39
1587560100000|2020-04-22 12:55:00|39.64|39.48|39.62|39.46|39.66|39.5|39.57|39.41|69
1587560400000|2020-04-22 13:00:00|39.6|39.44|39.62|39.46|39.64|39.48|39.57|39.41|76
1587560700000|2020-04-22 13:05:00|39.64|39.48|39.6|39.44|39.77|39.61|39.6|39.44|86
1587561000000|2020-04-22 13:10:00|39.62|39.46|39.57|39.41|39.62|39.46|39.53|39.37|60
1587561300000|2020-04-22 13:15:00|39.53|39.37|39.57|39.41|39.62|39.46|39.53|39.37|40
1587561600000|2020-04-22 13:20:00|39.58|39.42|39.58|39.42|39.58|39.42|39.47|39.31|71
1587561900000|2020-04-22 13:25:00|39.62|39.46|39.59|39.43|39.87|39.71|39.57|39.41|232
1587562200000|2020-04-22 13:30:00|39.63|39.47|40|39.84|40.05|39.89|39.54|39.38|597
1587562500000|2020-04-22 13:35:00|40.02|39.86|39.78|39.62|40.14|39.98|39.78|39.62|381
1587562800000|2020-04-22 13:40:00|39.79|39.63|39.95|39.79|39.98|39.82|39.73|39.57|313
1587563100000|2020-04-22 13:45:00|39.97|39.81|40.24|40.08|40.29|40.13|39.79|39.63|232
1587563400000|2020-04-22 13:50:00|40.22|40.06|40.14|39.98|40.24|40.08|40|39.84|253
1587563700000|2020-04-22 13:55:00|40.13|39.97|40|39.84|40.14|39.98|40|39.84|116
1587564000000|2020-04-22 14:00:00|39.98|39.82|40.05|39.89|40.05|39.89|39.81|39.65|215
1587564300000|2020-04-22 14:05:00|40.04|39.88|39.86|39.7|40.09|39.93|39.86|39.7|158
1587564600000|2020-04-22 14:10:00|39.88|39.72|39.93|39.77|39.96|39.8|39.73|39.57|356
1587564900000|2020-04-22 14:15:00|39.91|39.75|39.66|39.5|39.91|39.75|39.63|39.47|352
1587565200000|2020-04-22 14:20:00|39.68|39.52|39.54|39.38|39.71|39.55|39.54|39.38|190
1587565500000|2020-04-22 14:25:00|39.55|39.39|39.45|39.29|39.59|39.43|39.35|39.19|304
1587565800000|2020-04-22 14:30:00|39.44|39.28|39.43|39.27|39.49|39.33|39.25|39.09|296
1587566100000|2020-04-22 14:35:00|39.44|39.28|39.38|39.22|39.48|39.32|39.27|39.11|146
1587566400000|2020-04-22 14:40:00|39.36|39.2|39.42|39.26|39.47|39.31|39.34|39.18|129
1587566700000|2020-04-22 14:45:00|39.44|39.28|39.47|39.31|39.57|39.41|39.39|39.23|246
1587567000000|2020-04-22 14:50:00|39.48|39.32|39.71|39.55|39.76|39.6|39.44|39.28|167
1587567300000|2020-04-22 14:55:00|39.66|39.5|39.67|39.51|39.77|39.61|39.57|39.41|228
1587567600000|2020-04-22 15:00:00|39.66|39.5|39.59|39.43|39.81|39.65|39.58|39.42|153
1587567900000|2020-04-22 15:05:00|39.57|39.41|39.63|39.47|39.72|39.56|39.55|39.39|118
1587568200000|2020-04-22 15:10:00|39.62|39.46|39.45|39.29|39.67|39.51|39.41|39.25|223
1587568500000|2020-04-22 15:15:00|39.43|39.27|39.26|39.1|39.43|39.27|39.22|39.06|271
1587568800000|2020-04-22 15:20:00|39.24|39.08|39.12|38.96|39.31|39.15|39.12|38.96|245
1587569100000|2020-04-22 15:25:00|39.08|38.92|39.1|38.94|39.18|39.02|39.03|38.87|497
1587569400000|2020-04-22 15:30:00|39.06|38.9|39.1|38.94|39.15|38.99|39.05|38.89|111
1587569700000|2020-04-22 15:35:00|39.13|38.97|39.05|38.89|39.15|38.99|39.05|38.89|87
1587570000000|2020-04-22 15:40:00|39.1|38.94|38.97|38.81|39.1|38.94|38.78|38.62|428
1587570300000|2020-04-22 15:45:00|38.95|38.79|38.91|38.75|39.01|38.85|38.91|38.75|145
1587570600000|2020-04-22 15:50:00|38.92|38.76|38.81|38.65|38.92|38.76|38.77|38.61|67
1587570900000|2020-04-22 15:55:00|38.82|38.66|38.91|38.75|38.96|38.8|38.81|38.65|110
1587571200000|2020-04-22 16:00:00|38.87|38.71|38.76|38.6|38.87|38.71|38.76|38.6|180
1587571500000|2020-04-22 16:05:00|38.8|38.64|38.83|38.67|38.85|38.69|38.75|38.59|217
1587571800000|2020-04-22 16:10:00|38.81|38.65|38.75|38.59|38.83|38.67|38.71|38.55|70
1587572100000|2020-04-22 16:15:00|38.76|38.6|38.79|38.63|38.88|38.72|38.73|38.57|96
1587572400000|2020-04-22 16:20:00|38.83|38.67|38.76|38.6|38.89|38.73|38.74|38.58|156
1587572700000|2020-04-22 16:25:00|38.79|38.63|38.71|38.55|38.79|38.63|38.69|38.53|134
1587573000000|2020-04-22 16:30:00|38.74|38.58|38.76|38.6|38.76|38.6|38.67|38.51|91
1587573300000|2020-04-22 16:35:00|38.79|38.63|38.79|38.63|38.84|38.68|38.76|38.6|245
1587573600000|2020-04-22 16:40:00|38.81|38.65|38.79|38.63|38.81|38.65|38.76|38.6|101
1587573900000|2020-04-22 16:45:00|38.81|38.65|38.89|38.73|38.89|38.73|38.79|38.63|89
1587574200000|2020-04-22 16:50:00|38.91|38.75|39.07|38.91|39.07|38.91|38.89|38.73|266
1587574500000|2020-04-22 16:55:00|39.03|38.87|38.89|38.73|39.03|38.87|38.89|38.73|107
1587574800000|2020-04-22 17:00:00|38.87|38.71|38.89|38.73|38.93|38.77|38.84|38.68|86
1587575100000|2020-04-22 17:05:00|38.93|38.77|38.89|38.73|38.94|38.78|38.84|38.68|143
1587575400000|2020-04-22 17:10:00|38.91|38.75|38.98|38.82|38.98|38.82|38.84|38.68|112
1587575700000|2020-04-22 17:15:00|38.96|38.8|38.84|38.68|38.98|38.82|38.84|38.68|89
1587576000000|2020-04-22 17:20:00|38.83|38.67|38.84|38.68|38.93|38.77|38.79|38.63|122
1587576300000|2020-04-22 17:25:00|38.81|38.65|38.75|38.59|38.84|38.68|38.75|38.59|66
1587576600000|2020-04-22 17:30:00|38.79|38.63|38.84|38.68|38.88|38.72|38.74|38.58|68
1587576900000|2020-04-22 17:35:00|38.86|38.7|38.88|38.72|38.88|38.72|38.75|38.59|31
1587577200000|2020-04-22 17:40:00|38.86|38.7|38.8|38.64|38.88|38.72|38.79|38.63|50
1587577500000|2020-04-22 17:45:00|38.79|38.63|38.84|38.68|38.89|38.73|38.79|38.63|82
1587577800000|2020-04-22 17:50:00|38.88|38.72|38.84|38.68|38.93|38.77|38.79|38.63|379
1587578100000|2020-04-22 17:55:00|38.83|38.67|38.88|38.72|38.88|38.72|38.83|38.67|64
1587578400000|2020-04-22 18:00:00|38.86|38.7|38.88|38.72|38.92|38.76|38.83|38.67|39
1587578700000|2020-04-22 18:05:00|38.85|38.69|38.83|38.67|38.96|38.8|38.78|38.62|149
1587579000000|2020-04-22 18:10:00|38.84|38.68|38.79|38.63|38.88|38.72|38.79|38.63|53
1587579300000|2020-04-22 18:15:00|38.81|38.65|38.83|38.67|38.88|38.72|38.81|38.65|54
1587579600000|2020-04-22 18:20:00|38.79|38.63|38.79|38.63|38.83|38.67|38.79|38.63|37
1587579900000|2020-04-22 18:25:00|38.83|38.67|38.88|38.72|38.89|38.73|38.83|38.67|115
1587580200000|2020-04-22 18:30:00|38.86|38.7|38.76|38.6|38.88|38.72|38.74|38.58|107
1587580500000|2020-04-22 18:35:00|38.74|38.58|38.84|38.68|38.84|38.68|38.74|38.58|266
1587580800000|2020-04-22 18:40:00|38.86|38.7|38.88|38.72|38.93|38.77|38.84|38.68|472
1587581100000|2020-04-22 18:45:00|38.89|38.73|38.84|38.68|38.89|38.73|38.79|38.63|151
1587581400000|2020-04-22 18:50:00|38.83|38.67|38.88|38.72|38.88|38.72|38.75|38.59|225
1587581700000|2020-04-22 18:55:00|38.86|38.7|38.8|38.64|38.88|38.72|38.79|38.63|142
1587582000000|2020-04-22 19:00:00|38.79|38.63|38.8|38.64|38.89|38.73|38.75|38.59|175
1587582300000|2020-04-22 19:05:00|38.84|38.68|38.84|38.68|38.85|38.69|38.8|38.64|124
1587582600000|2020-04-22 19:10:00|38.89|38.73|38.94|38.78|38.94|38.78|38.84|38.68|348
1587582900000|2020-04-22 19:15:00|38.95|38.79|38.94|38.78|38.96|38.8|38.94|38.78|78
1587583200000|2020-04-22 19:20:00|38.9|38.74|38.85|38.69|38.9|38.74|38.8|38.64|126
1587583500000|2020-04-22 19:25:00|38.87|38.71|38.94|38.78|38.94|38.78|38.85|38.69|159
1587583800000|2020-04-22 19:30:00|38.95|38.79|39.07|38.91|39.12|38.96|38.9|38.74|244
1587584100000|2020-04-22 19:35:00|39.04|38.88|39.02|38.86|39.05|38.89|38.97|38.81|255
1587584400000|2020-04-22 19:40:00|39.06|38.9|39.02|38.86|39.06|38.9|39|38.84|210
1587584700000|2020-04-22 19:45:00|39.04|38.88|38.99|38.83|39.16|39|38.99|38.83|220
1587585000000|2020-04-22 19:50:00|38.97|38.81|38.89|38.73|39.07|38.91|38.8|38.64|583
1587585300000|2020-04-22 19:55:00|38.9|38.74|39.08|38.92|39.12|38.96|38.89|38.73|583
1587585600000|2020-04-22 20:00:00|39.07|38.91|39.12|38.96|39.13|38.97|38.95|38.79|637
1587585900000|2020-04-22 20:05:00|39.1|38.94|39.13|38.97|39.18|39.02|39.1|38.94|474
1587586200000|2020-04-22 20:10:00|39.1|38.94|39.01|38.85|39.13|38.97|38.96|38.8|2216
1587587400000|2020-04-22 20:30:00|39.15|38.99|39.18|39.02|39.18|39.02|39.1|38.94|440
1587587700000|2020-04-22 20:35:00|39.15|38.99|39.15|38.99|39.15|38.99|39.06|38.9|50
1587588000000|2020-04-22 20:40:00|39.11|38.95|39.23|39.07|39.23|39.07|39.1|38.94|83
1587588300000|2020-04-22 20:45:00|39.21|39.05|39.15|38.99|39.21|39.05|39.15|38.99|22
1587588600000|2020-04-22 20:50:00|39.11|38.95|39.1|38.94|39.11|38.95|39.08|38.92|102
1587588900000|2020-04-22 20:55:00|39.11|38.95|39.02|38.86|39.11|38.95|39.02|38.86|51
1587592800000|2020-04-22 22:00:00|39.1|38.85|39.11|38.95|39.2|38.98|39.06|38.84|63
1587593100000|2020-04-22 22:05:00|39.12|38.96|39.05|38.89|39.15|38.99|38.98|38.82|33
1587593400000|2020-04-22 22:10:00|39.03|38.87|38.99|38.83|39.05|38.89|38.98|38.82|16
1587593700000|2020-04-22 22:15:00|39.01|38.85|39.03|38.87|39.12|38.96|39.01|38.85|7
1587594000000|2020-04-22 22:20:00|39.05|38.89|39.03|38.87|39.06|38.9|38.99|38.83|2
1587594300000|2020-04-22 22:25:00|39.05|38.89|39.03|38.87|39.05|38.89|38.99|38.83|8
1587594600000|2020-04-22 22:30:00|39.07|38.91|39.07|38.91|39.12|38.96|39.07|38.91|14
1587594900000|2020-04-22 22:35:00|39.09|38.93|39.09|38.93|39.19|39.03|39.03|38.87|7
1587595200000|2020-04-22 22:40:00|39.11|38.95|39.12|38.96|39.13|38.97|39.09|38.93|1
1587595500000|2020-04-22 22:45:00|39.13|38.97|39.2|39.04|39.22|39.06|39.13|38.97|5
1587595800000|2020-04-22 22:50:00|39.21|39.05|39.32|39.16|39.32|39.16|39.2|39.04|37
1587596100000|2020-04-22 22:55:00|39.3|39.14|39.3|39.14|39.35|39.19|39.3|39.14|10
1587596400000|2020-04-22 23:00:00|39.31|39.15|39.35|39.19|39.39|39.23|39.31|39.15|7
1587596700000|2020-04-22 23:05:00|39.36|39.2|39.3|39.14|39.37|39.21|39.3|39.14|4
1587597000000|2020-04-22 23:10:00|39.32|39.16|39.35|39.19|39.37|39.21|39.32|39.16|8
1587597300000|2020-04-22 23:15:00|39.3|39.14|39.31|39.15|39.35|39.19|39.26|39.1|12
1587597600000|2020-04-22 23:20:00|39.3|39.14|39.35|39.19|39.4|39.24|39.3|39.14|10
1587597900000|2020-04-22 23:25:00|39.36|39.2|39.31|39.15|39.41|39.25|39.31|39.15|7
1587598200000|2020-04-22 23:30:00|39.33|39.17|39.38|39.22|39.41|39.25|39.33|39.17|2
1587598500000|2020-04-22 23:35:00|39.39|39.23|39.43|39.27|39.45|39.29|39.39|39.23|6
1587598800000|2020-04-22 23:40:00|39.45|39.29|39.41|39.25|39.45|39.29|39.41|39.25|8
1587599100000|2020-04-22 23:45:00|39.45|39.29|39.45|39.29|39.45|39.29|39.41|39.25|8
1587599400000|2020-04-22 23:50:00|39.46|39.3|39.41|39.25|39.46|39.3|39.4|39.24|6
1587599700000|2020-04-22 23:55:00|39.4|39.24|39.36|39.2|39.4|39.24|39.35|39.19|14
1587600000000|2020-04-23 00:00:00|39.35|39.19|39.14|38.98|39.35|39.19|39.06|38.9|87
1587600300000|2020-04-23 00:05:00|39.12|38.96|39.12|38.96|39.16|39|39.06|38.9|32
1587600600000|2020-04-23 00:10:00|39.13|38.97|39.26|39.1|39.3|39.14|39.13|38.97|20
1587600900000|2020-04-23 00:15:00|39.28|39.12|39.32|39.16|39.35|39.19|39.21|39.05|13
1587601200000|2020-04-23 00:20:00|39.3|39.14|39.21|39.05|39.36|39.2|39.21|39.05|11
1587601500000|2020-04-23 00:25:00|39.19|39.03|39.12|38.96|39.21|39.05|39.12|38.96|6
1587601800000|2020-04-23 00:30:00|39.16|39|39.26|39.1|39.26|39.1|39.16|39|18
1587602100000|2020-04-23 00:35:00|39.3|39.14|39.16|39|39.31|39.15|39.16|39|4
1587602400000|2020-04-23 00:40:00|39.12|38.96|39.02|38.86|39.21|39.05|39.02|38.86|13
1587602700000|2020-04-23 00:45:00|39.04|38.88|38.87|38.71|39.06|38.9|38.87|38.71|38
1587603000000|2020-04-23 00:50:00|38.82|38.66|38.96|38.8|39.01|38.85|38.78|38.62|54
1587603300000|2020-04-23 00:55:00|38.94|38.78|38.97|38.81|39.02|38.86|38.92|38.76|5
1587603600000|2020-04-23 01:00:00|38.94|38.78|38.69|38.53|38.94|38.78|38.69|38.53|46
1587603900000|2020-04-23 01:05:00|38.66|38.5|38.62|38.46|38.73|38.57|38.57|38.41|91
1587604200000|2020-04-23 01:10:00|38.64|38.48|38.72|38.56|38.72|38.56|38.59|38.43|40
1587604500000|2020-04-23 01:15:00|38.74|38.58|38.77|38.61|38.82|38.66|38.72|38.56|36
1587604800000|2020-04-23 01:20:00|38.73|38.57|38.74|38.58|38.82|38.66|38.69|38.53|16
1587605100000|2020-04-23 01:25:00|38.75|38.59|38.87|38.71|38.89|38.73|38.75|38.59|12
1587605400000|2020-04-23 01:30:00|38.88|38.72|38.97|38.81|38.99|38.83|38.83|38.67|53
1587605700000|2020-04-23 01:35:00|38.95|38.79|38.83|38.67|38.95|38.79|38.8|38.64|22
1587606000000|2020-04-23 01:40:00|38.88|38.72|39.02|38.86|39.07|38.91|38.83|38.67|14
1587606300000|2020-04-23 01:45:00|39.04|38.88|39.11|38.95|39.16|39|38.97|38.81|26
1587606600000|2020-04-23 01:50:00|39.07|38.91|39.06|38.9|39.16|39|39.06|38.9|18
1587606900000|2020-04-23 01:55:00|39.07|38.91|39.16|39|39.16|39|39.01|38.85|2
1587607200000|2020-04-23 02:00:00|39.14|38.98|39.11|38.95|39.16|39|39.06|38.9|2
1587607500000|2020-04-23 02:05:00|39.13|38.97|39.16|39|39.16|39|39.11|38.95|4
1587607800000|2020-04-23 02:10:00|39.14|38.98|39.14|38.98|39.16|39|39.09|38.93|5
1587608100000|2020-04-23 02:15:00|39.16|39|39.34|39.18|39.34|39.18|39.16|39|41
1587608400000|2020-04-23 02:20:00|39.36|39.2|39.33|39.17|39.39|39.23|39.29|39.13|38
1587608700000|2020-04-23 02:25:00|39.34|39.18|39.49|39.33|39.51|39.35|39.34|39.18|48
1587609000000|2020-04-23 02:30:00|39.48|39.32|39.39|39.23|39.49|39.33|39.34|39.18|9
1587609300000|2020-04-23 02:35:00|39.35|39.19|39.44|39.28|39.44|39.28|39.32|39.16|4
1587609600000|2020-04-23 02:40:00|39.46|39.3|39.58|39.42|39.58|39.42|39.46|39.3|16
1587609900000|2020-04-23 02:45:00|39.6|39.44|39.53|39.37|39.6|39.44|39.49|39.33|11
1587610200000|2020-04-23 02:50:00|39.49|39.33|39.53|39.37|39.56|39.4|39.48|39.32|13
1587610500000|2020-04-23 02:55:00|39.55|39.39|39.49|39.33|39.56|39.4|39.44|39.28|12
1587610800000|2020-04-23 03:00:00|39.53|39.37|39.54|39.38|39.58|39.42|39.46|39.3|12
1587611100000|2020-04-23 03:05:00|39.53|39.37|39.49|39.33|39.53|39.37|39.42|39.26|9
1587611400000|2020-04-23 03:10:00|39.46|39.3|39.39|39.23|39.47|39.31|39.39|39.23|2
1587611700000|2020-04-23 03:15:00|39.35|39.19|39.32|39.16|39.39|39.23|39.29|39.13|8
1587612000000|2020-04-23 03:20:00|39.34|39.18|39.42|39.26|39.44|39.28|39.32|39.16|6
1587612300000|2020-04-23 03:25:00|39.41|39.25|39.25|39.09|39.43|39.27|39.24|39.08|49
1587612600000|2020-04-23 03:30:00|39.2|39.04|39.34|39.18|39.39|39.23|39.17|39.01|49
1587612900000|2020-04-23 03:35:00|39.35|39.19|39.53|39.37|39.53|39.37|39.35|39.19|20
1587613200000|2020-04-23 03:40:00|39.51|39.35|39.53|39.37|39.53|39.37|39.43|39.27|7
1587613500000|2020-04-23 03:45:00|39.51|39.35|39.56|39.4|39.58|39.42|39.5|39.34|1
1587613800000|2020-04-23 03:50:00|39.55|39.39|39.53|39.37|39.55|39.39|39.51|39.35|3
1587614100000|2020-04-23 03:55:00|39.51|39.35|39.48|39.32|39.53|39.37|39.48|39.32|2
1587614400000|2020-04-23 04:00:00|39.49|39.33|39.43|39.27|39.53|39.37|39.43|39.27|13
1587614700000|2020-04-23 04:05:00|39.39|39.23|39.23|39.07|39.44|39.28|39.22|39.06|85
1587615000000|2020-04-23 04:10:00|39.25|39.09|39.3|39.14|39.32|39.16|39.2|39.04|115
1587615300000|2020-04-23 04:15:00|39.25|39.09|39.2|39.04|39.3|39.14|39.2|39.04|10
1587615600000|2020-04-23 04:20:00|39.21|39.05|39.2|39.04|39.21|39.05|39.2|39.04|1
1587615900000|2020-04-23 04:25:00|39.15|38.99|39.15|38.99|39.16|39|39.1|38.94|10
1587616200000|2020-04-23 04:30:00|39.13|38.97|39|38.84|39.15|38.99|38.91|38.75|51
1587616500000|2020-04-23 04:35:00|39.01|38.85|39.05|38.89|39.1|38.94|38.98|38.82|15
1587616800000|2020-04-23 04:40:00|39.03|38.87|39.05|38.89|39.05|38.89|38.96|38.8|4
1587617100000|2020-04-23 04:45:00|39.07|38.91|39.14|38.98|39.15|38.99|39.07|38.91|1
1587617400000|2020-04-23 04:50:00|39.15|38.99|39.13|38.97|39.2|39.04|39.12|38.96|8
1587617700000|2020-04-23 04:55:00|39.12|38.96|39.05|38.89|39.12|38.96|39.01|38.85|5
1587618000000|2020-04-23 05:00:00|39.06|38.9|38.86|38.7|39.08|38.92|38.81|38.65|13
1587618300000|2020-04-23 05:05:00|38.85|38.69|38.82|38.66|38.85|38.69|38.76|38.6|11
1587618600000|2020-04-23 05:10:00|38.86|38.7|38.86|38.7|38.94|38.78|38.79|38.63|10
1587618900000|2020-04-23 05:15:00|38.88|38.72|38.84|38.68|38.91|38.75|38.81|38.65|15
1587619200000|2020-04-23 05:20:00|38.83|38.67|38.76|38.6|38.84|38.68|38.76|38.6|6
1587619500000|2020-04-23 05:25:00|38.78|38.62|38.88|38.72|38.91|38.75|38.77|38.61|14
1587619800000|2020-04-23 05:30:00|38.87|38.71|39.06|38.9|39.08|38.92|38.82|38.66|125
1587620100000|2020-04-23 05:35:00|39.08|38.92|38.96|38.8|39.14|38.98|38.92|38.76|52
1587620400000|2020-04-23 05:40:00|38.92|38.76|39.24|39.08|39.24|39.08|38.92|38.76|102
1587620700000|2020-04-23 05:45:00|39.25|39.09|38.99|38.83|39.29|39.13|38.97|38.81|150
1587621000000|2020-04-23 05:50:00|38.97|38.81|38.87|38.71|38.97|38.81|38.87|38.71|72
1587621300000|2020-04-23 05:55:00|38.86|38.7|39.06|38.9|39.06|38.9|38.82|38.66|289
1587621600000|2020-04-23 06:00:00|39.1|38.94|38.96|38.8|39.21|39.05|38.92|38.76|49
1587621900000|2020-04-23 06:05:00|38.97|38.81|38.86|38.7|38.98|38.82|38.79|38.63|7
1587622200000|2020-04-23 06:10:00|38.88|38.72|38.86|38.7|38.91|38.75|38.77|38.61|4
1587622500000|2020-04-23 06:15:00|38.88|38.72|38.88|38.72|38.89|38.73|38.78|38.62|2
1587622800000|2020-04-23 06:20:00|38.86|38.7|38.81|38.65|38.88|38.72|38.79|38.63|4
1587623100000|2020-04-23 06:25:00|38.79|38.63|38.78|38.62|38.88|38.72|38.78|38.62|1
1587623400000|2020-04-23 06:30:00|38.79|38.63|38.64|38.48|38.83|38.67|38.64|38.48|23
1587623700000|2020-04-23 06:35:00|38.67|38.51|38.69|38.53|38.74|38.58|38.67|38.51|14
1587624000000|2020-04-23 06:40:00|38.67|38.51|38.77|38.61|38.77|38.61|38.67|38.51|16
1587624300000|2020-04-23 06:45:00|38.73|38.57|38.82|38.66|38.82|38.66|38.73|38.57|22
1587624600000|2020-04-23 06:50:00|38.86|38.7|38.92|38.76|38.92|38.76|38.8|38.64|27
1587624900000|2020-04-23 06:55:00|38.94|38.78|38.94|38.78|38.97|38.81|38.92|38.76|19
1587625200000|2020-04-23 07:00:00|38.96|38.8|39.01|38.85|39.06|38.9|38.92|38.76|11
1587625500000|2020-04-23 07:05:00|39.02|38.86|38.96|38.8|39.02|38.86|38.82|38.66|32
1587625800000|2020-04-23 07:10:00|38.93|38.77|38.91|38.75|39.01|38.85|38.91|38.75|38
1587626100000|2020-04-23 07:15:00|38.94|38.78|38.98|38.82|38.98|38.82|38.89|38.73|82
1587626400000|2020-04-23 07:20:00|39.03|38.87|39.23|39.07|39.26|39.1|38.99|38.83|14
1587626700000|2020-04-23 07:25:00|39.26|39.1|39.11|38.95|39.29|39.13|39.08|38.92|18
1587627000000|2020-04-23 07:30:00|39.13|38.97|39.18|39.02|39.18|39.02|38.99|38.83|14
1587627300000|2020-04-23 07:35:00|39.2|39.04|39.23|39.07|39.3|39.14|39.13|38.97|13
1587627600000|2020-04-23 07:40:00|39.26|39.1|39.31|39.15|39.34|39.18|39.23|39.07|9
1587627900000|2020-04-23 07:45:00|39.3|39.14|39.42|39.26|39.56|39.4|39.3|39.14|48
1587628200000|2020-04-23 07:50:00|39.38|39.22|39.52|39.36|39.57|39.41|39.38|39.22|37
1587628500000|2020-04-23 07:55:00|39.53|39.37|39.56|39.4|39.61|39.45|39.51|39.35|67
1587628800000|2020-04-23 08:00:00|39.58|39.42|39.58|39.42|39.61|39.45|39.52|39.36|28
1587629100000|2020-04-23 08:05:00|39.6|39.44|39.7|39.54|39.75|39.59|39.6|39.44|50
1587629400000|2020-04-23 08:10:00|39.72|39.56|39.67|39.51|39.75|39.59|39.62|39.46|33
1587629700000|2020-04-23 08:15:00|39.62|39.46|39.62|39.46|39.67|39.51|39.62|39.46|15
1587630000000|2020-04-23 08:20:00|39.57|39.41|39.54|39.38|39.57|39.41|39.47|39.31|34
1587630300000|2020-04-23 08:25:00|39.57|39.41|39.51|39.35|39.61|39.45|39.51|39.35|31
1587630600000|2020-04-23 08:30:00|39.52|39.36|39.51|39.35|39.56|39.4|39.38|39.22|10
1587630900000|2020-04-23 08:35:00|39.46|39.3|39.43|39.27|39.51|39.35|39.37|39.21|18
1587631200000|2020-04-23 08:40:00|39.45|39.29|39.42|39.26|39.46|39.3|39.38|39.22|13
1587631500000|2020-04-23 08:45:00|39.41|39.25|39.56|39.4|39.56|39.4|39.38|39.22|24
1587631800000|2020-04-23 08:50:00|39.52|39.36|39.48|39.32|39.56|39.4|39.43|39.27|14
1587632100000|2020-04-23 08:55:00|39.5|39.34|39.45|39.29|39.51|39.35|39.42|39.26|15
1587632400000|2020-04-23 09:00:00|39.47|39.31|39.35|39.19|39.5|39.34|39.33|39.17|23
1587632700000|2020-04-23 09:05:00|39.37|39.21|39.23|39.07|39.41|39.25|39.21|39.05|30
1587633000000|2020-04-23 09:10:00|39.21|39.05|39.13|38.97|39.26|39.1|39.08|38.92|16
1587633300000|2020-04-23 09:15:00|39.14|38.98|39.18|39.02|39.23|39.07|39.14|38.98|10
1587633600000|2020-04-23 09:20:00|39.16|39|39.18|39.02|39.23|39.07|39.13|38.97|2
1587633900000|2020-04-23 09:25:00|39.16|39|39.09|38.93|39.18|39.02|39.09|38.93|1
1587634200000|2020-04-23 09:30:00|39.08|38.92|39|38.84|39.09|38.93|38.99|38.83|12
1587634500000|2020-04-23 09:35:00|38.99|38.83|39.02|38.86|39.04|38.88|38.95|38.79|26
1587634800000|2020-04-23 09:40:00|39.01|38.85|39.09|38.93|39.09|38.93|38.98|38.82|15
1587635100000|2020-04-23 09:45:00|39.11|38.95|39.14|38.98|39.14|38.98|39.07|38.91|4
1587635400000|2020-04-23 09:50:00|39.13|38.97|39.14|38.98|39.14|38.98|39.04|38.88|5
1587635700000|2020-04-23 09:55:00|39.13|38.97|38.98|38.82|39.16|39|38.98|38.82|13
1587636000000|2020-04-23 10:00:00|38.95|38.79|38.95|38.79|39.02|38.86|38.95|38.79|51
1587636300000|2020-04-23 10:05:00|38.91|38.75|38.91|38.75|38.96|38.8|38.86|38.7|37
1587636600000|2020-04-23 10:10:00|38.9|38.74|38.91|38.75|38.96|38.8|38.86|38.7|41
1587636900000|2020-04-23 10:15:00|38.96|38.8|39.05|38.89|39.05|38.89|38.91|38.75|31
1587637200000|2020-04-23 10:20:00|39.04|38.88|39.04|38.88|39.05|38.89|39|38.84|6
1587637500000|2020-04-23 10:25:00|39.05|38.89|38.95|38.79|39.05|38.89|38.95|38.79|24
1587637800000|2020-04-23 10:30:00|39|38.84|39.08|38.92|39.19|39.03|39|38.84|39
1587638100000|2020-04-23 10:35:00|39.1|38.94|39.17|39.01|39.17|39.01|39.1|38.94|7
1587638400000|2020-04-23 10:40:00|39.15|38.99|39.15|38.99|39.19|39.03|39.1|38.94|19
1587638700000|2020-04-23 10:45:00|39.16|39|39.15|38.99|39.19|39.03|39.11|38.95|11
1587639000000|2020-04-23 10:50:00|39.13|38.97|39.15|38.99|39.24|39.08|39.1|38.94|20
1587639300000|2020-04-23 10:55:00|39.17|39.01|39.19|39.03|39.22|39.06|39.15|38.99|7
1587639600000|2020-04-23 11:00:00|39.15|38.99|39.19|39.03|39.19|39.03|39.14|38.98|27
1587639900000|2020-04-23 11:05:00|39.15|38.99|39.06|38.9|39.15|38.99|39.05|38.89|32
1587640200000|2020-04-23 11:10:00|39.05|38.89|39.1|38.94|39.1|38.94|39|38.84|11
1587640500000|2020-04-23 11:15:00|39.13|38.97|39.13|38.97|39.19|39.03|39.09|38.93|23
1587640800000|2020-04-23 11:20:00|39.1|38.94|39.1|38.94|39.1|38.94|39.1|38.94|5
1587641100000|2020-04-23 11:25:00|39.06|38.9|39.1|38.94|39.1|38.94|39.05|38.89|28
1587641400000|2020-04-23 11:30:00|39.06|38.9|39.01|38.85|39.06|38.9|39.01|38.85|4
1587641700000|2020-04-23 11:35:00|39.05|38.89|38.94|38.78|39.05|38.89|38.92|38.76|21
1587642000000|2020-04-23 11:40:00|38.92|38.76|39.05|38.89|39.05|38.89|38.92|38.76|23
1587642300000|2020-04-23 11:45:00|39.06|38.9|39.1|38.94|39.15|38.99|39.06|38.9|39
1587642600000|2020-04-23 11:50:00|39.12|38.96|39.1|38.94|39.2|39.04|39.1|38.94|21
1587642900000|2020-04-23 11:55:00|39.11|38.95|39.15|38.99|39.18|39.02|39.1|38.94|54
1587643200000|2020-04-23 12:00:00|39.13|38.97|39.24|39.08|39.24|39.08|39.13|38.97|23
1587643500000|2020-04-23 12:05:00|39.28|39.12|39.23|39.07|39.33|39.17|39.23|39.07|51
1587643800000|2020-04-23 12:10:00|39.22|39.06|39.23|39.07|39.23|39.07|39.18|39.02|22
1587644100000|2020-04-23 12:15:00|39.22|39.06|39.23|39.07|39.27|39.11|39.18|39.02|44
1587644400000|2020-04-23 12:20:00|39.18|39.02|39.18|39.02|39.23|39.07|39.18|39.02|72
1587644700000|2020-04-23 12:25:00|39.19|39.03|38.95|38.79|39.19|39.03|38.95|38.79|32
1587645000000|2020-04-23 12:30:00|38.9|38.74|38.85|38.69|38.98|38.82|38.77|38.61|162
1587645300000|2020-04-23 12:35:00|38.81|38.65|38.72|38.56|38.95|38.79|38.71|38.55|64
1587645600000|2020-04-23 12:40:00|38.71|38.55|38.66|38.5|38.81|38.65|38.62|38.46|48
1587645900000|2020-04-23 12:45:00|38.64|38.48|38.34|38.18|38.64|38.48|38.15|37.99|227
1587646200000|2020-04-23 12:50:00|38.3|38.14|38.16|38|38.34|38.18|38.01|37.85|211
1587646500000|2020-04-23 12:55:00|38.2|38.04|38.25|38.09|38.3|38.14|38.1|37.94|122
1587646800000|2020-04-23 13:00:00|38.21|38.05|38.36|38.2|38.44|38.28|38.16|38|115
1587647100000|2020-04-23 13:05:00|38.35|38.19|38.4|38.24|38.51|38.35|38.31|38.15|60
1587647400000|2020-04-23 13:10:00|38.41|38.25|38.5|38.34|38.51|38.35|38.41|38.25|26
1587647700000|2020-04-23 13:15:00|38.46|38.3|38.46|38.3|38.5|38.34|38.43|38.27|8
1587648000000|2020-04-23 13:20:00|38.45|38.29|38.46|38.3|38.5|38.34|38.4|38.24|13
1587648300000|2020-04-23 13:25:00|38.45|38.29|38.5|38.34|38.55|38.39|38.4|38.24|19
1587648600000|2020-04-23 13:30:00|38.46|38.3|38.1|37.94|38.63|38.47|38.1|37.94|522
1587648900000|2020-04-23 13:35:00|38.07|37.91|38.07|37.91|38.15|37.99|38|37.84|318
1587649200000|2020-04-23 13:40:00|38.08|37.92|38.15|37.99|38.17|38.01|37.95|37.79|324
1587649500000|2020-04-23 13:45:00|38.12|37.96|38.25|38.09|38.34|38.18|38.1|37.94|375
1587649800000|2020-04-23 13:50:00|38.3|38.14|38.49|38.33|38.49|38.33|38.3|38.14|250
1587650100000|2020-04-23 13:55:00|38.48|38.32|38.15|37.99|38.53|38.37|38.15|37.99|360
1587650400000|2020-04-23 14:00:00|38.12|37.96|38.15|37.99|38.24|38.08|38.05|37.89|221
1587650700000|2020-04-23 14:05:00|38.14|37.98|37.97|37.81|38.15|37.99|37.97|37.81|275
1587651000000|2020-04-23 14:10:00|38|37.84|37.98|37.82|38.07|37.91|37.93|37.77|313
1587651300000|2020-04-23 14:15:00|38.02|37.86|37.88|37.72|38.12|37.96|37.84|37.68|240
1587651600000|2020-04-23 14:20:00|37.91|37.75|37.97|37.81|38.01|37.85|37.88|37.72|206
1587651900000|2020-04-23 14:25:00|37.98|37.82|38.05|37.89|38.11|37.95|37.96|37.8|193
1587652200000|2020-04-23 14:30:00|38.01|37.85|37.93|37.77|38.1|37.94|37.91|37.75|176
1587652500000|2020-04-23 14:35:00|37.92|37.76|38.01|37.85|38.05|37.89|37.92|37.76|139
1587652800000|2020-04-23 14:40:00|37.98|37.82|37.96|37.8|38.01|37.85|37.91|37.75|200
1587653100000|2020-04-23 14:45:00|37.95|37.79|37.96|37.8|38.01|37.85|37.91|37.75|175
1587653400000|2020-04-23 14:50:00|37.93|37.77|37.88|37.72|38.01|37.85|37.84|37.68|278
1587653700000|2020-04-23 14:55:00|37.9|37.74|37.96|37.8|37.96|37.8|37.88|37.72|107
1587654000000|2020-04-23 15:00:00|37.95|37.79|38.01|37.85|38.05|37.89|37.95|37.79|149
1587654300000|2020-04-23 15:05:00|38.05|37.89|37.95|37.79|38.09|37.93|37.95|37.79|145
1587654600000|2020-04-23 15:10:00|37.91|37.75|37.98|37.82|38.05|37.89|37.9|37.74|155
1587654900000|2020-04-23 15:15:00|37.96|37.8|37.98|37.82|38.01|37.85|37.96|37.8|153
1587655200000|2020-04-23 15:20:00|38.01|37.85|37.98|37.82|38.01|37.85|37.93|37.77|147
1587655500000|2020-04-23 15:25:00|37.96|37.8|37.78|37.62|37.96|37.8|37.75|37.59|291
1587655800000|2020-04-23 15:30:00|37.77|37.61|38.03|37.87|38.03|37.87|37.75|37.59|304
1587656100000|2020-04-23 15:35:00|38.01|37.85|38.12|37.96|38.16|38|37.99|37.83|119
1587656400000|2020-04-23 15:40:00|38.13|37.97|38.16|38|38.16|38|38.03|37.87|131
1587656700000|2020-04-23 15:45:00|38.21|38.05|38.23|38.07|38.3|38.14|38.16|38|162
1587657000000|2020-04-23 15:50:00|38.25|38.09|38.28|38.12|38.31|38.15|38.17|38.01|226
1587657300000|2020-04-23 15:55:00|38.26|38.1|38.18|38.02|38.26|38.1|38.13|37.97|93
1587657600000|2020-04-23 16:00:00|38.21|38.05|38.13|37.97|38.23|38.07|38.09|37.93|64
1587657900000|2020-04-23 16:05:00|38.11|37.95|38.04|37.88|38.13|37.97|38.04|37.88|54
1587658200000|2020-04-23 16:10:00|38.08|37.92|38.04|37.88|38.09|37.93|38|37.84|183
1587658500000|2020-04-23 16:15:00|38|37.84|37.95|37.79|38.04|37.88|37.9|37.74|133
1587658800000|2020-04-23 16:20:00|37.97|37.81|37.86|37.7|38|37.84|37.85|37.69|81
1587659100000|2020-04-23 16:25:00|37.87|37.71|37.87|37.71|37.9|37.74|37.85|37.69|73
1587659400000|2020-04-23 16:30:00|37.9|37.74|37.92|37.76|37.95|37.79|37.9|37.74|71
1587659700000|2020-04-23 16:35:00|37.95|37.79|37.92|37.76|37.98|37.82|37.87|37.71|88
1587660000000|2020-04-23 16:40:00|37.95|37.79|38.5|38.34|38.6|38.44|37.92|37.76|519
1587660300000|2020-04-23 16:45:00|38.51|38.35|38.7|38.54|39.63|39.47|38.37|38.21|2189
1587660600000|2020-04-23 16:50:00|38.68|38.52|38.72|38.56|39.23|39.07|38.67|38.51|826
1587660900000|2020-04-23 16:55:00|38.74|38.58|38.75|38.59|38.82|38.66|38.58|38.42|436
1587661200000|2020-04-23 17:00:00|38.74|38.58|38.5|38.34|38.81|38.65|38.39|38.23|371
1587661500000|2020-04-23 17:05:00|38.48|38.32|38.62|38.46|38.65|38.49|38.46|38.3|268
1587661800000|2020-04-23 17:10:00|38.6|38.44|38.48|38.32|38.67|38.51|38.45|38.29|151
1587662100000|2020-04-23 17:15:00|38.45|38.29|38.62|38.46|38.62|38.46|38.4|38.24|181
1587662400000|2020-04-23 17:20:00|38.6|38.44|39.08|38.92|39.11|38.95|38.58|38.42|386
1587662700000|2020-04-23 17:25:00|39.09|38.93|39.16|39|39.32|39.16|39.06|38.9|514
1587663000000|2020-04-23 17:30:00|39.2|39.04|38.9|38.74|39.2|39.04|38.89|38.73|352
1587663300000|2020-04-23 17:35:00|38.89|38.73|39.02|38.86|39.03|38.87|38.77|38.61|173
1587663600000|2020-04-23 17:40:00|39.03|38.87|39.23|39.07|39.33|39.17|38.94|38.78|183
1587663900000|2020-04-23 17:45:00|39.25|39.09|39.35|39.19|39.38|39.22|39.02|38.86|215
1587664200000|2020-04-23 17:50:00|39.36|39.2|39.57|39.41|39.57|39.41|39.26|39.1|170
1587664500000|2020-04-23 17:55:00|39.55|39.39|39.35|39.19|39.63|39.47|39.33|39.17|230
1587664800000|2020-04-23 18:00:00|39.36|39.2|39.3|39.14|39.45|39.29|39.17|39.01|192
1587665100000|2020-04-23 18:05:00|39.31|39.15|39.4|39.24|39.41|39.25|39.14|38.98|206
1587665400000|2020-04-23 18:10:00|39.42|39.26|39.36|39.2|39.55|39.39|39.35|39.19|184
1587665700000|2020-04-23 18:15:00|39.4|39.24|39.22|39.06|39.41|39.25|39.12|38.96|206
1587666000000|2020-04-23 18:20:00|39.24|39.08|39.03|38.87|39.26|39.1|39.02|38.86|102
1587666300000|2020-04-23 18:25:00|39.02|38.86|38.91|38.75|39.04|38.88|38.67|38.51|597
1587666600000|2020-04-23 18:30:00|38.92|38.76|38.93|38.77|38.99|38.83|38.84|38.68|113
1587666900000|2020-04-23 18:35:00|38.92|38.76|38.89|38.73|39.01|38.85|38.7|38.54|577
1587667200000|2020-04-23 18:40:00|38.87|38.71|38.79|38.63|38.94|38.78|38.7|38.54|251
1587667500000|2020-04-23 18:45:00|38.77|38.61|38.85|38.69|38.89|38.73|38.73|38.57|92
1587667800000|2020-04-23 18:50:00|38.84|38.68|38.58|38.42|38.85|38.69|38.58|38.42|203
1587668100000|2020-04-23 18:55:00|38.56|38.4|38.53|38.37|38.61|38.45|38.44|38.28|459
1587668400000|2020-04-23 19:00:00|38.51|38.35|38.63|38.47|38.65|38.49|38.51|38.35|134
1587668700000|2020-04-23 19:05:00|38.61|38.45|38.7|38.54|38.71|38.55|38.56|38.4|63
1587669000000|2020-04-23 19:10:00|38.66|38.5|39.04|38.88|39.07|38.91|38.66|38.5|312
1587669300000|2020-04-23 19:15:00|39.07|38.91|39.21|39.05|39.26|39.1|38.99|38.83|192
1587669600000|2020-04-23 19:20:00|39.25|39.09|39.08|38.92|39.26|39.1|39.03|38.87|321
1587669900000|2020-04-23 19:25:00|39.07|38.91|38.99|38.83|39.17|39.01|38.98|38.82|155
1587670200000|2020-04-23 19:30:00|39|38.84|38.93|38.77|39.21|39.05|38.85|38.69|216
1587670500000|2020-04-23 19:35:00|38.92|38.76|38.76|38.6|38.94|38.78|38.75|38.59|260
1587670800000|2020-04-23 19:40:00|38.75|38.59|38.9|38.74|38.91|38.75|38.61|38.45|254
1587671100000|2020-04-23 19:45:00|38.86|38.7|38.58|38.42|38.9|38.74|38.58|38.42|243
1587671400000|2020-04-23 19:50:00|38.63|38.47|38.79|38.63|38.88|38.72|38.58|38.42|490
1587671700000|2020-04-23 19:55:00|38.77|38.61|38.93|38.77|38.98|38.82|38.75|38.59|484
1587672000000|2020-04-23 20:00:00|38.92|38.76|39.11|38.95|39.11|38.95|38.92|38.76|273
1587672300000|2020-04-23 20:05:00|39.14|38.98|39.19|39.03|39.19|39.03|39.06|38.9|368
1587672600000|2020-04-23 20:10:00|39.17|39.01|39.24|39.08|39.34|39.18|39.14|38.98|1555
1587673800000|2020-04-23 20:30:00|39.2|39.04|39.25|39.09|39.3|39.14|39.2|39.04|78
1587674100000|2020-04-23 20:35:00|39.22|39.06|39.2|39.04|39.22|39.06|39.12|38.96|42
1587674400000|2020-04-23 20:40:00|39.16|39|39.09|38.93|39.19|39.03|39.07|38.91|42
1587674700000|2020-04-23 20:45:00|39.07|38.91|38.98|38.82|39.09|38.93|38.98|38.82|16
1587675000000|2020-04-23 20:50:00|38.97|38.81|39.07|38.91|39.07|38.91|38.97|38.81|27
1587675300000|2020-04-23 20:55:00|39.09|38.93|39.23|39.07|39.24|39.08|39.07|38.91|25
1587679200000|2020-04-23 22:00:00|39.32|39.13|39.23|38.98|39.38|39.22|39.19|38.98|40
1587679500000|2020-04-23 22:05:00|39.22|38.97|39.11|38.95|39.36|39.17|39.11|38.95|22
1587679800000|2020-04-23 22:10:00|39.13|38.97|39.14|38.98|39.16|39|39.11|38.95|31
1587680100000|2020-04-23 22:15:00|39.13|38.97|39.2|39.04|39.3|39.14|39.13|38.97|2
1587680400000|2020-04-23 22:20:00|39.16|39|39.25|39.09|39.27|39.1|39.16|39|5
1587680700000|2020-04-23 22:25:00|39.23|39.07|39.3|39.14|39.32|39.16|39.22|39.06|22
1587681000000|2020-04-23 22:30:00|39.29|39.13|39.22|39.06|39.32|39.16|39.22|39.06|8
1587681300000|2020-04-23 22:35:00|39.23|39.07|39.54|39.38|39.56|39.4|39.19|39.03|72
1587681600000|2020-04-23 22:40:00|39.56|39.4|39.55|39.39|39.61|39.45|39.51|39.35|44
1587681900000|2020-04-23 22:45:00|39.61|39.36|39.6|39.44|39.61|39.45|39.53|39.36|33
1587682200000|2020-04-23 22:50:00|39.61|39.45|39.63|39.47|39.7|39.54|39.61|39.45|46
1587682500000|2020-04-23 22:55:00|39.61|39.45|39.73|39.57|39.73|39.57|39.61|39.45|33
1587682800000|2020-04-23 23:00:00|39.74|39.58|39.73|39.57|39.76|39.6|39.68|39.52|31
1587683100000|2020-04-23 23:05:00|39.74|39.58|39.76|39.6|39.83|39.67|39.72|39.56|48
1587683400000|2020-04-23 23:10:00|39.77|39.61|39.78|39.62|39.83|39.67|39.74|39.58|8
1587683700000|2020-04-23 23:15:00|39.83|39.67|39.75|39.59|39.83|39.67|39.75|39.59|15
1587684000000|2020-04-23 23:20:00|39.74|39.58|39.74|39.58|39.74|39.58|39.65|39.49|9
1587684300000|2020-04-23 23:25:00|39.72|39.56|39.6|39.44|39.72|39.56|39.6|39.44|4
1587684600000|2020-04-23 23:30:00|39.56|39.4|39.62|39.46|39.64|39.48|39.53|39.37|23
1587684900000|2020-04-23 23:35:00|39.64|39.48|39.58|39.42|39.66|39.5|39.58|39.42|5
1587685200000|2020-04-23 23:40:00|39.56|39.4|39.61|39.45|39.7|39.54|39.55|39.39|26
1587685500000|2020-04-23 23:45:00|39.63|39.47|39.61|39.45|39.65|39.49|39.59|39.43|3
1587685800000|2020-04-23 23:50:00|39.59|39.43|39.58|39.42|39.61|39.45|39.58|39.42|6
1587686100000|2020-04-23 23:55:00|39.59|39.43|39.6|39.44|39.6|39.44|39.56|39.4|7
1587686400000|2020-04-24 00:00:00|39.56|39.4|39.16|39|39.6|39.44|39.07|38.91|173
1587686700000|2020-04-24 00:05:00|39.14|38.98|39.49|39.33|39.49|39.33|39.14|38.98|19
1587687000000|2020-04-24 00:10:00|39.5|39.34|39.54|39.38|39.73|39.57|39.45|39.29|43
1587687300000|2020-04-24 00:15:00|39.53|39.37|39.66|39.5|39.73|39.57|39.53|39.37|14
1587687600000|2020-04-24 00:20:00|39.65|39.49|39.77|39.61|39.82|39.66|39.6|39.44|32
1587687900000|2020-04-24 00:25:00|39.78|39.62|39.78|39.62|39.85|39.69|39.73|39.57|21
1587688200000|2020-04-24 00:30:00|39.82|39.66|39.83|39.67|39.87|39.71|39.64|39.48|19
1587688500000|2020-04-24 00:35:00|39.82|39.66|39.87|39.71|39.92|39.76|39.78|39.62|18
1587688800000|2020-04-24 00:40:00|39.83|39.67|39.68|39.52|39.87|39.71|39.68|39.52|5
1587689100000|2020-04-24 00:45:00|39.64|39.48|39.73|39.57|39.73|39.57|39.63|39.47|13
1587689400000|2020-04-24 00:50:00|39.69|39.53|39.87|39.71|39.92|39.76|39.66|39.5|18
1587689700000|2020-04-24 00:55:00|39.85|39.69|39.81|39.65|39.85|39.69|39.69|39.53|12
1587690000000|2020-04-24 01:00:00|39.83|39.67|39.59|39.43|39.85|39.69|39.57|39.41|28
1587690300000|2020-04-24 01:05:00|39.57|39.41|39.59|39.43|39.68|39.52|39.54|39.38|42
1587690600000|2020-04-24 01:10:00|39.54|39.38|39.54|39.38|39.64|39.48|39.53|39.37|18
1587690900000|2020-04-24 01:15:00|39.57|39.41|39.72|39.56|39.76|39.6|39.57|39.41|23
1587691200000|2020-04-24 01:20:00|39.73|39.57|39.88|39.72|39.91|39.75|39.69|39.53|60
1587691500000|2020-04-24 01:25:00|39.83|39.67|39.81|39.65|39.96|39.8|39.81|39.65|40
1587691800000|2020-04-24 01:30:00|39.79|39.63|39.88|39.72|40.02|39.86|39.79|39.63|86
1587692100000|2020-04-24 01:35:00|39.9|39.74|39.76|39.6|39.91|39.75|39.73|39.57|29
1587692400000|2020-04-24 01:40:00|39.77|39.61|39.78|39.62|39.81|39.65|39.76|39.6|10
1587692700000|2020-04-24 01:45:00|39.81|39.65|39.83|39.67|39.91|39.75|39.78|39.62|16
1587693000000|2020-04-24 01:50:00|39.8|39.64|39.91|39.75|39.92|39.76|39.78|39.62|8
1587693300000|2020-04-24 01:55:00|39.92|39.76|39.96|39.8|39.96|39.8|39.89|39.73|7
1587693600000|2020-04-24 02:00:00|40.01|39.85|39.83|39.67|40.01|39.85|39.78|39.62|23
1587693900000|2020-04-24 02:05:00|39.79|39.63|39.88|39.72|39.88|39.72|39.79|39.63|12
1587694200000|2020-04-24 02:10:00|39.86|39.7|39.79|39.63|39.9|39.74|39.79|39.63|11
1587694500000|2020-04-24 02:15:00|39.74|39.58|39.72|39.56|39.77|39.61|39.72|39.56|8
1587694800000|2020-04-24 02:20:00|39.74|39.58|39.69|39.53|39.74|39.58|39.69|39.53|10
1587695100000|2020-04-24 02:25:00|39.65|39.49|39.77|39.61|39.82|39.66|39.65|39.49|15
1587695400000|2020-04-24 02:30:00|39.79|39.63|39.65|39.49|39.79|39.63|39.65|39.49|0
1587695700000|2020-04-24 02:35:00|39.67|39.51|39.65|39.49|39.7|39.54|39.65|39.49|3
1587696000000|2020-04-24 02:40:00|39.67|39.51|39.59|39.43|39.67|39.51|39.57|39.41|13
1587696300000|2020-04-24 02:45:00|39.57|39.41|39.62|39.46|39.65|39.49|39.55|39.39|4
1587696600000|2020-04-24 02:50:00|39.6|39.44|39.72|39.56|39.74|39.58|39.59|39.43|3
1587696900000|2020-04-24 02:55:00|39.71|39.55|39.69|39.53|39.71|39.55|39.6|39.44|2
1587697200000|2020-04-24 03:00:00|39.7|39.54|39.64|39.48|39.7|39.54|39.6|39.44|4
1587697500000|2020-04-24 03:05:00|39.65|39.49|39.6|39.44|39.67|39.51|39.6|39.44|0
1587697800000|2020-04-24 03:10:00|39.62|39.46|39.62|39.46|39.65|39.49|39.62|39.46|0
1587698100000|2020-04-24 03:15:00|39.64|39.48|39.66|39.5|39.74|39.58|39.62|39.46|7
1587698400000|2020-04-24 03:20:00|39.64|39.48|39.69|39.53|39.73|39.57|39.64|39.48|2
1587698700000|2020-04-24 03:25:00|39.67|39.51|39.67|39.51|39.69|39.53|39.66|39.5|0
1587699000000|2020-04-24 03:30:00|39.66|39.5|39.59|39.43|39.72|39.56|39.55|39.39|8
1587699300000|2020-04-24 03:35:00|39.57|39.41|39.54|39.38|39.59|39.43|39.5|39.34|15
1587699600000|2020-04-24 03:40:00|39.59|39.43|39.66|39.5|39.69|39.53|39.59|39.43|11
1587699900000|2020-04-24 03:45:00|39.67|39.51|39.65|39.49|39.69|39.53|39.64|39.48|1
1587700200000|2020-04-24 03:50:00|39.68|39.52|39.64|39.48|39.69|39.53|39.64|39.48|2
1587700500000|2020-04-24 03:55:00|39.65|39.49|39.65|39.49|39.69|39.53|39.65|39.49|0
1587700800000|2020-04-24 04:00:00|39.64|39.48|39.59|39.43|39.64|39.48|39.5|39.34|4
1587701100000|2020-04-24 04:05:00|39.56|39.4|39.49|39.33|39.59|39.43|39.49|39.33|12
1587701400000|2020-04-24 04:10:00|39.52|39.36|39.49|39.33|39.55|39.39|39.49|39.33|4
1587701700000|2020-04-24 04:15:00|39.52|39.36|39.49|39.33|39.54|39.38|39.49|39.33|2
1587702000000|2020-04-24 04:20:00|39.47|39.31|39.49|39.33|39.54|39.38|39.47|39.31|6
1587702300000|2020-04-24 04:25:00|39.51|39.35|39.45|39.29|39.52|39.36|39.44|39.28|4
1587702600000|2020-04-24 04:30:00|39.44|39.28|39.45|39.29|39.49|39.33|39.4|39.24|34
1587702900000|2020-04-24 04:35:00|39.44|39.28|39.54|39.38|39.57|39.41|39.44|39.28|9
1587703200000|2020-04-24 04:40:00|39.52|39.36|39.62|39.46|39.67|39.51|39.46|39.3|16
1587703500000|2020-04-24 04:45:00|39.63|39.47|39.62|39.46|39.65|39.49|39.62|39.46|2
1587703800000|2020-04-24 04:50:00|39.64|39.48|39.62|39.46|39.67|39.51|39.62|39.46|3
1587704100000|2020-04-24 04:55:00|39.66|39.5|39.67|39.51|39.67|39.51|39.62|39.46|6
1587704400000|2020-04-24 05:00:00|39.66|39.5|39.75|39.59|39.76|39.6|39.62|39.46|29
1587704700000|2020-04-24 05:05:00|39.77|39.61|39.9|39.74|39.97|39.81|39.76|39.6|43
1587705000000|2020-04-24 05:10:00|39.89|39.73|39.8|39.64|39.89|39.73|39.77|39.61|37
1587705300000|2020-04-24 05:15:00|39.81|39.65|39.62|39.46|39.81|39.65|39.62|39.46|19
1587705600000|2020-04-24 05:20:00|39.63|39.47|39.67|39.51|39.72|39.56|39.6|39.44|7
1587705900000|2020-04-24 05:25:00|39.65|39.49|39.67|39.51|39.84|39.68|39.65|39.49|19
1587706200000|2020-04-24 05:30:00|39.69|39.53|39.77|39.61|39.77|39.61|39.67|39.51|13
1587706500000|2020-04-24 05:35:00|39.75|39.59|39.67|39.51|39.75|39.59|39.63|39.47|7
1587706800000|2020-04-24 05:40:00|39.68|39.52|39.63|39.47|39.74|39.58|39.63|39.47|8
1587707100000|2020-04-24 05:45:00|39.65|39.49|39.79|39.63|39.8|39.64|39.65|39.49|33
1587707400000|2020-04-24 05:50:00|39.77|39.61|39.77|39.61|39.82|39.66|39.72|39.56|20
1587707700000|2020-04-24 05:55:00|39.79|39.63|39.84|39.68|39.9|39.74|39.77|39.61|18
1587708000000|2020-04-24 06:00:00|39.86|39.7|39.85|39.69|39.95|39.79|39.77|39.61|8
1587708300000|2020-04-24 06:05:00|39.83|39.67|39.85|39.69|39.95|39.79|39.83|39.67|5
1587708600000|2020-04-24 06:10:00|39.83|39.67|39.78|39.62|39.95|39.79|39.77|39.61|10
1587708900000|2020-04-24 06:15:00|39.77|39.61|39.64|39.48|39.78|39.62|39.62|39.46|7
1587709200000|2020-04-24 06:20:00|39.62|39.46|39.71|39.55|39.73|39.57|39.58|39.42|13
1587709500000|2020-04-24 06:25:00|39.72|39.56|39.78|39.62|39.78|39.62|39.67|39.51|3
1587709800000|2020-04-24 06:30:00|39.77|39.61|39.78|39.62|39.85|39.69|39.72|39.56|43
1587710100000|2020-04-24 06:35:00|39.77|39.61|39.72|39.56|39.81|39.65|39.72|39.56|8
1587710400000|2020-04-24 06:40:00|39.73|39.57|39.67|39.51|39.82|39.66|39.67|39.51|8
1587710700000|2020-04-24 06:45:00|39.65|39.49|39.67|39.51|39.68|39.52|39.62|39.46|4
1587711000000|2020-04-24 06:50:00|39.65|39.49|39.52|39.36|39.65|39.49|39.39|39.23|33
1587711300000|2020-04-24 06:55:00|39.5|39.34|39.46|39.3|39.57|39.41|39.43|39.27|22
1587711600000|2020-04-24 07:00:00|39.48|39.32|39.61|39.45|39.76|39.6|39.46|39.3|23
1587711900000|2020-04-24 07:05:00|39.6|39.44|39.6|39.44|39.62|39.46|39.36|39.2|72
1587712200000|2020-04-24 07:10:00|39.58|39.42|39.53|39.37|39.62|39.46|39.43|39.27|10
1587712500000|2020-04-24 07:15:00|39.55|39.39|39.61|39.45|39.61|39.45|39.48|39.32|15
1587712800000|2020-04-24 07:20:00|39.6|39.44|39.48|39.32|39.61|39.45|39.47|39.31|8
1587713100000|2020-04-24 07:25:00|39.47|39.31|39.63|39.47|39.7|39.54|39.47|39.31|9
1587713400000|2020-04-24 07:30:00|39.62|39.46|39.48|39.32|39.68|39.52|39.44|39.28|37
1587713700000|2020-04-24 07:35:00|39.46|39.3|39.34|39.18|39.48|39.32|39.34|39.18|23
1587714000000|2020-04-24 07:40:00|39.36|39.2|39.33|39.17|39.39|39.23|39.33|39.17|4
1587714300000|2020-04-24 07:45:00|39.31|39.15|39.34|39.18|39.38|39.22|39.2|39.04|74
1587714600000|2020-04-24 07:50:00|39.29|39.13|39.25|39.09|39.34|39.18|39.23|39.07|19
1587714900000|2020-04-24 07:55:00|39.29|39.13|39.21|39.05|39.3|39.14|39.21|39.05|22
1587715200000|2020-04-24 08:00:00|39.24|39.08|39.43|39.27|39.43|39.27|39.22|39.06|11
1587715500000|2020-04-24 08:05:00|39.39|39.23|39.29|39.13|39.39|39.23|39.29|39.13|9
1587715800000|2020-04-24 08:10:00|39.25|39.09|39.39|39.23|39.41|39.25|39.22|39.06|4
1587716100000|2020-04-24 08:15:00|39.38|39.22|39.53|39.37|39.53|39.37|39.37|39.21|17
1587716400000|2020-04-24 08:20:00|39.51|39.35|39.53|39.37|39.53|39.37|39.49|39.33|16
1587716700000|2020-04-24 08:25:00|39.51|39.35|39.53|39.37|39.53|39.37|39.48|39.32|11
1587717000000|2020-04-24 08:30:00|39.5|39.34|39.53|39.37|39.53|39.37|39.48|39.32|7
1587717300000|2020-04-24 08:35:00|39.58|39.42|39.63|39.47|39.68|39.52|39.58|39.42|78
1587717600000|2020-04-24 08:40:00|39.58|39.42|39.56|39.4|39.58|39.42|39.53|39.37|11
1587717900000|2020-04-24 08:45:00|39.58|39.42|39.5|39.34|39.58|39.42|39.48|39.32|14
1587718200000|2020-04-24 08:50:00|39.48|39.32|39.34|39.18|39.51|39.35|39.34|39.18|21
1587718500000|2020-04-24 08:55:00|39.36|39.2|39.34|39.18|39.37|39.21|39.34|39.18|12
1587718800000|2020-04-24 09:00:00|39.29|39.13|39.09|38.93|39.34|39.18|39.07|38.91|74
1587719100000|2020-04-24 09:05:00|39.07|38.91|38.88|38.72|39.12|38.96|38.88|38.72|33
1587719400000|2020-04-24 09:10:00|38.83|38.67|38.85|38.69|38.93|38.77|38.77|38.61|68
1587719700000|2020-04-24 09:15:00|38.84|38.68|38.75|38.59|38.88|38.72|38.71|38.55|16
1587720000000|2020-04-24 09:20:00|38.76|38.6|38.66|38.5|38.8|38.64|38.66|38.5|56
1587720300000|2020-04-24 09:25:00|38.61|38.45|38.6|38.44|38.61|38.45|38.29|38.13|91
1587720600000|2020-04-24 09:30:00|38.58|38.42|38.58|38.42|38.63|38.47|38.44|38.28|44
1587720900000|2020-04-24 09:35:00|38.56|38.4|38.63|38.47|38.63|38.47|38.51|38.35|12
1587721200000|2020-04-24 09:40:00|38.61|38.45|38.56|38.4|38.63|38.47|38.54|38.38|15
1587721500000|2020-04-24 09:45:00|38.58|38.42|38.49|38.33|38.59|38.43|38.49|38.33|11
1587721800000|2020-04-24 09:50:00|38.53|38.37|38.53|38.37|38.54|38.38|38.34|38.18|65
1587722100000|2020-04-24 09:55:00|38.51|38.35|38.58|38.42|38.58|38.42|38.35|38.19|16
1587722400000|2020-04-24 10:00:00|38.54|38.38|38.63|38.47|38.63|38.47|38.51|38.35|25
1587722700000|2020-04-24 10:05:00|38.67|38.51|38.61|38.45|38.68|38.52|38.61|38.45|2
1587723000000|2020-04-24 10:10:00|38.59|38.43|38.68|38.52|38.71|38.55|38.59|38.43|46
1587723300000|2020-04-24 10:15:00|38.67|38.51|38.44|38.28|38.67|38.51|38.42|38.26|22
1587723600000|2020-04-24 10:20:00|38.45|38.29|38.54|38.38|38.54|38.38|38.44|38.28|23
1587723900000|2020-04-24 10:25:00|38.53|38.37|38.54|38.38|38.55|38.39|38.47|38.31|10
1587724200000|2020-04-24 10:30:00|38.52|38.36|38.45|38.29|38.52|38.36|38.42|38.26|34
1587724500000|2020-04-24 10:35:00|38.44|38.28|38.31|38.15|38.46|38.3|38.26|38.1|36
1587724800000|2020-04-24 10:40:00|38.29|38.13|38.32|38.16|38.32|38.16|38.2|38.04|32
1587725100000|2020-04-24 10:45:00|38.3|38.14|38.24|38.08|38.32|38.16|37.92|37.76|110
1587725400000|2020-04-24 10:50:00|38.27|38.11|38.22|38.06|38.29|38.13|38.19|38.03|8
1587725700000|2020-04-24 10:55:00|38.19|38.03|37.82|37.66|38.19|38.03|37.82|37.66|64
1587726000000|2020-04-24 11:00:00|37.9|37.74|38.05|37.89|38.1|37.94|37.9|37.74|65
1587726300000|2020-04-24 11:05:00|38.02|37.86|38.1|37.94|38.14|37.98|37.99|37.83|55
1587726600000|2020-04-24 11:10:00|38.12|37.96|38.15|37.99|38.15|37.99|38.1|37.94|39
1587726900000|2020-04-24 11:15:00|38.12|37.96|38.28|38.12|38.28|38.12|38.1|37.94|106
1587727200000|2020-04-24 11:20:00|38.33|38.17|38.28|38.12|38.33|38.17|38.23|38.07|33
1587727500000|2020-04-24 11:25:00|38.27|38.11|38.19|38.03|38.27|38.11|38.15|37.99|24
1587727800000|2020-04-24 11:30:00|38.16|38|38.37|38.21|38.37|38.21|38.15|37.99|66
1587728100000|2020-04-24 11:35:00|38.33|38.17|38.33|38.17|38.41|38.25|38.32|38.16|81
1587728400000|2020-04-24 11:40:00|38.32|38.16|38.42|38.26|38.42|38.26|38.32|38.16|115
1587728700000|2020-04-24 11:45:00|38.46|38.3|38.45|38.29|38.46|38.3|38.37|38.21|51
1587729000000|2020-04-24 11:50:00|38.48|38.32|38.45|38.29|38.5|38.34|38.45|38.29|14
1587729300000|2020-04-24 11:55:00|38.42|38.26|38.4|38.24|38.45|38.29|38.4|38.24|8
1587729600000|2020-04-24 12:00:00|38.41|38.25|38.47|38.31|38.5|38.34|38.37|38.21|41
1587729900000|2020-04-24 12:05:00|38.46|38.3|38.5|38.34|38.52|38.36|38.45|38.29|62
1587730200000|2020-04-24 12:10:00|38.54|38.38|38.55|38.39|38.55|38.39|38.5|38.34|29
1587730500000|2020-04-24 12:15:00|38.51|38.35|38.45|38.29|38.55|38.39|38.45|38.29|86
1587730800000|2020-04-24 12:20:00|38.44|38.28|38.35|38.19|38.45|38.29|38.32|38.16|60
1587731100000|2020-04-24 12:25:00|38.36|38.2|38.39|38.23|38.4|38.24|38.3|38.14|59
1587731400000|2020-04-24 12:30:00|38.37|38.21|38.22|38.06|38.37|38.21|38.15|37.99|70
1587731700000|2020-04-24 12:35:00|38.23|38.07|38.22|38.06|38.32|38.16|38.17|38.01|106
1587732000000|2020-04-24 12:40:00|38.19|38.03|38.17|38.01|38.27|38.11|38.08|37.92|83
1587732300000|2020-04-24 12:45:00|38.15|37.99|37.92|37.76|38.18|38.02|37.92|37.76|79
1587732600000|2020-04-24 12:50:00|37.93|37.77|38.17|38.01|38.18|38.02|37.93|37.77|56
1587732900000|2020-04-24 12:55:00|38.15|37.99|38.22|38.06|38.27|38.11|38.15|37.99|26
1587733200000|2020-04-24 13:00:00|38.21|38.05|38.02|37.86|38.22|38.06|37.97|37.81|73
1587733500000|2020-04-24 13:05:00|38|37.84|38.18|38.02|38.25|38.09|37.97|37.81|25
1587733800000|2020-04-24 13:10:00|38.17|38.01|38.12|37.96|38.2|38.04|38.02|37.86|125
1587734100000|2020-04-24 13:15:00|38.08|37.92|38.08|37.92|38.12|37.96|38.03|37.87|66
1587734400000|2020-04-24 13:20:00|38.07|37.91|38.12|37.96|38.12|37.96|38.03|37.87|48
1587734700000|2020-04-24 13:25:00|38.08|37.92|38.17|38.01|38.17|38.01|38.07|37.91|55
1587735000000|2020-04-24 13:30:00|38.16|38|38.29|38.13|38.34|38.18|38.01|37.85|505
1587735300000|2020-04-24 13:35:00|38.27|38.11|38.02|37.86|38.37|38.21|37.98|37.82|366
1587735600000|2020-04-24 13:40:00|38.03|37.87|38.2|38.04|38.3|38.14|38.03|37.87|295
1587735900000|2020-04-24 13:45:00|38.22|38.06|38.54|38.38|38.55|38.39|38.15|37.99|306
1587736200000|2020-04-24 13:50:00|38.57|38.41|38.44|38.28|38.57|38.41|38.35|38.19|271
1587736500000|2020-04-24 13:55:00|38.47|38.31|38.47|38.31|38.57|38.41|38.42|38.26|228
1587736800000|2020-04-24 14:00:00|38.43|38.27|38.33|38.17|38.43|38.27|38.25|38.09|174
1587737100000|2020-04-24 14:05:00|38.3|38.14|38.43|38.27|38.45|38.29|38.2|38.04|176
1587737400000|2020-04-24 14:10:00|38.38|38.22|38.29|38.13|38.39|38.23|38.25|38.09|158
1587737700000|2020-04-24 14:15:00|38.3|38.14|38.08|37.92|38.33|38.17|38.06|37.9|284
1587738000000|2020-04-24 14:20:00|38.1|37.94|38.25|38.09|38.25|38.09|38.08|37.92|207
1587738300000|2020-04-24 14:25:00|38.21|38.05|38.42|38.26|38.43|38.27|38.18|38.02|165
1587738600000|2020-04-24 14:30:00|38.43|38.27|38.3|38.14|38.48|38.32|38.25|38.09|234
1587738900000|2020-04-24 14:35:00|38.34|38.18|38.26|38.1|38.35|38.19|38.12|37.96|166
1587739200000|2020-04-24 14:40:00|38.25|38.09|38.13|37.97|38.26|38.1|38.13|37.97|95
1587739500000|2020-04-24 14:45:00|38.16|38|38.13|37.97|38.2|38.04|38.03|37.87|170
1587739800000|2020-04-24 14:50:00|38.12|37.96|38.18|38.02|38.18|38.02|38.08|37.92|162
1587740100000|2020-04-24 14:55:00|38.16|38|38.31|38.15|38.35|38.19|38.16|38|212
1587740400000|2020-04-24 15:00:00|38.33|38.17|38.35|38.19|38.36|38.2|38.21|38.05|281
1587740700000|2020-04-24 15:05:00|38.33|38.17|38.35|38.19|38.4|38.24|38.26|38.1|153
1587741000000|2020-04-24 15:10:00|38.33|38.17|38.48|38.32|38.63|38.47|38.33|38.17|287
1587741300000|2020-04-24 15:15:00|38.47|38.31|38.35|38.19|38.48|38.32|38.35|38.19|142
1587741600000|2020-04-24 15:20:00|38.33|38.17|38.28|38.12|38.35|38.19|38.26|38.1|144
1587741900000|2020-04-24 15:25:00|38.26|38.1|38.26|38.1|38.3|38.14|38.21|38.05|166
1587742200000|2020-04-24 15:30:00|38.25|38.09|38.28|38.12|38.33|38.17|38.21|38.05|114
1587742500000|2020-04-24 15:35:00|38.25|38.09|38.2|38.04|38.25|38.09|38.1|37.94|287
1587742800000|2020-04-24 15:40:00|38.21|38.05|38.25|38.09|38.29|38.13|38.18|38.02|97
1587743100000|2020-04-24 15:45:00|38.28|38.12|38.06|37.9|38.3|38.14|38.06|37.9|147
1587743400000|2020-04-24 15:50:00|38.07|37.91|38.1|37.94|38.11|37.95|38.06|37.9|116
1587743700000|2020-04-24 15:55:00|38.11|37.95|38.08|37.92|38.11|37.95|38.06|37.9|116
1587744000000|2020-04-24 16:00:00|38.06|37.9|38.06|37.9|38.15|37.99|38.05|37.89|180
1587744300000|2020-04-24 16:05:00|38.05|37.89|37.93|37.77|38.06|37.9|37.93|37.77|161
1587744600000|2020-04-24 16:10:00|37.96|37.8|37.97|37.81|38.01|37.85|37.94|37.78|227
1587744900000|2020-04-24 16:15:00|37.96|37.8|37.96|37.8|38.01|37.85|37.96|37.8|82
1587745200000|2020-04-24 16:20:00|37.97|37.81|37.98|37.82|38.08|37.92|37.96|37.8|175
1587745500000|2020-04-24 16:25:00|37.97|37.81|37.88|37.72|38.01|37.85|37.84|37.68|190
1587745800000|2020-04-24 16:30:00|37.91|37.75|37.88|37.72|37.91|37.75|37.88|37.72|81
1587746100000|2020-04-24 16:35:00|37.89|37.73|37.88|37.72|37.96|37.8|37.88|37.72|151
1587746400000|2020-04-24 16:40:00|37.93|37.77|37.93|37.77|37.93|37.77|37.84|37.68|194
1587746700000|2020-04-24 16:45:00|37.91|37.75|37.88|37.72|37.93|37.77|37.88|37.72|109
1587747000000|2020-04-24 16:50:00|37.91|37.75|37.89|37.73|37.96|37.8|37.88|37.72|60
1587747300000|2020-04-24 16:55:00|37.91|37.75|37.88|37.72|37.91|37.75|37.84|37.68|43
1587747600000|2020-04-24 17:00:00|37.89|37.73|37.93|37.77|37.93|37.77|37.88|37.72|116
1587747900000|2020-04-24 17:05:00|37.92|37.76|37.93|37.77|37.93|37.77|37.88|37.72|41
1587748200000|2020-04-24 17:10:00|37.96|37.8|37.98|37.82|37.98|37.82|37.93|37.77|92
1587748500000|2020-04-24 17:15:00|38.01|37.85|37.94|37.78|38.01|37.85|37.87|37.71|187
1587748800000|2020-04-24 17:20:00|37.96|37.8|37.92|37.76|38.01|37.85|37.91|37.75|127
1587749100000|2020-04-24 17:25:00|37.91|37.75|37.87|37.71|37.96|37.8|37.86|37.7|178
1587749400000|2020-04-24 17:30:00|37.86|37.7|37.91|37.75|37.94|37.78|37.82|37.66|176
1587749700000|2020-04-24 17:35:00|37.93|37.77|37.91|37.75|37.94|37.78|37.86|37.7|207
1587750000000|2020-04-24 17:40:00|37.87|37.71|37.82|37.66|37.92|37.76|37.82|37.66|296
1587750300000|2020-04-24 17:45:00|37.79|37.63|37.81|37.65|37.82|37.66|37.77|37.61|292
1587750600000|2020-04-24 17:50:00|37.82|37.66|37.69|37.53|37.82|37.66|37.67|37.51|205
1587750900000|2020-04-24 17:55:00|37.72|37.56|37.64|37.48|37.72|37.56|37.59|37.43|149
1587751200000|2020-04-24 18:00:00|37.6|37.44|37.64|37.48|37.72|37.56|37.59|37.43|255
1587751500000|2020-04-24 18:05:00|37.65|37.49|37.62|37.46|37.65|37.49|37.49|37.33|316
1587751800000|2020-04-24 18:10:00|37.64|37.48|37.55|37.39|37.64|37.48|37.5|37.34|511
1587752100000|2020-04-24 18:15:00|37.52|37.36|37.45|37.29|37.52|37.36|37.42|37.26|263
1587752400000|2020-04-24 18:20:00|37.46|37.3|37.55|37.39|37.6|37.44|37.45|37.29|357
1587752700000|2020-04-24 18:25:00|37.5|37.34|37.42|37.26|37.55|37.39|37.42|37.26|391
1587753000000|2020-04-24 18:30:00|37.43|37.27|37.42|37.26|37.47|37.31|37.33|37.17|183
1587753300000|2020-04-24 18:35:00|37.45|37.29|37.23|37.07|37.45|37.29|37.22|37.06|273
1587753600000|2020-04-24 18:40:00|37.27|37.11|37.17|37.01|37.32|37.16|37.17|37.01|267
1587753900000|2020-04-24 18:45:00|37.15|36.99|36.97|36.81|37.15|36.99|36.95|36.79|258
1587754200000|2020-04-24 18:50:00|36.96|36.8|37.19|37.03|37.24|37.08|36.92|36.76|300
1587754500000|2020-04-24 18:55:00|37.15|36.99|37.1|36.94|37.19|37.03|37.05|36.89|224
1587754800000|2020-04-24 19:00:00|37.12|36.96|37.2|37.04|37.24|37.08|37.1|36.94|252
1587755100000|2020-04-24 19:05:00|37.19|37.03|36.97|36.81|37.19|37.03|36.97|36.81|237
1587755400000|2020-04-24 19:10:00|37|36.84|37|36.84|37.1|36.94|36.92|36.76|238
1587755700000|2020-04-24 19:15:00|36.97|36.81|36.95|36.79|37.1|36.94|36.86|36.7|201
1587756000000|2020-04-24 19:20:00|36.99|36.83|36.9|36.74|37.05|36.89|36.9|36.74|340
1587756300000|2020-04-24 19:25:00|36.95|36.79|36.8|36.64|36.95|36.79|36.75|36.59|378
1587756600000|2020-04-24 19:30:00|36.82|36.66|36.75|36.59|36.87|36.71|36.75|36.59|275
1587756900000|2020-04-24 19:35:00|36.73|36.57|36.79|36.63|36.84|36.68|36.7|36.54|370
1587757200000|2020-04-24 19:40:00|36.75|36.59|36.65|36.49|36.75|36.59|36.6|36.44|225
1587757500000|2020-04-24 19:45:00|36.64|36.48|36.77|36.61|36.82|36.66|36.55|36.39|523
1587757800000|2020-04-24 19:50:00|36.73|36.57|36.9|36.74|36.99|36.83|36.73|36.57|625
1587758100000|2020-04-24 19:55:00|36.92|36.76|36.77|36.61|36.95|36.79|36.77|36.61|557
1587758400000|2020-04-24 20:00:00|36.75|36.59|36.79|36.63|36.79|36.63|36.62|36.46|707
1587758700000|2020-04-24 20:05:00|36.8|36.64|36.7|36.54|36.93|36.77|36.7|36.54|648
1587759000000|2020-04-24 20:10:00|36.74|36.58|36.47|36.31|36.82|36.66|36.38|36.22|2173
1587760200000|2020-04-24 20:30:00|36.56|36.4|36.52|36.36|36.57|36.41|36.52|36.36|198
1587760500000|2020-04-24 20:35:00|36.53|36.37|36.56|36.4|36.56|36.4|36.52|36.36|26
1587760800000|2020-04-24 20:40:00|36.57|36.41|36.58|36.42|36.58|36.42|36.57|36.41|12
1587761100000|2020-04-24 20:45:00|36.57|36.41|36.6|36.44|36.6|36.44|36.57|36.41|22
1587761400000|2020-04-24 20:50:00|||||||||20
1587761700000|2020-04-24 20:55:00|36.58|36.42|36.64|36.48|36.68|36.52|36.58|36.42|56
1587938400000|2020-04-26 22:00:00|36.29|36.13|36.11|35.95|36.3|36.14|35.95|35.7|71
1587938700000|2020-04-26 22:05:00|36.12|35.96|36.54|36.38|36.6|36.38|36.12|35.93|51
1587939000000|2020-04-26 22:10:00|36.6|36.35|36.4|36.24|36.62|36.37|36.36|36.2|18
1587939300000|2020-04-26 22:15:00|36.34|36.18|36.37|36.21|36.42|36.26|36.34|36.18|22
1587939600000|2020-04-26 22:20:00|36.39|36.23|36.37|36.21|36.39|36.23|36.34|36.18|5
1587939900000|2020-04-26 22:25:00|36.34|36.18|36.36|36.2|36.42|36.26|36.34|36.18|18
1587940200000|2020-04-26 22:30:00|36.35|36.19|36.49|36.33|36.59|36.43|36.35|36.19|19
1587940500000|2020-04-26 22:35:00|36.5|36.34|36.57|36.41|36.6|36.44|36.49|36.33|6
1587940800000|2020-04-26 22:40:00|36.55|36.39|36.59|36.43|36.59|36.43|36.53|36.37|3
1587941100000|2020-04-26 22:45:00|36.6|36.44|36.54|36.38|36.6|36.44|36.52|36.36|16
1587941400000|2020-04-26 22:50:00|36.55|36.39|36.55|36.39|36.58|36.42|36.45|36.29|14
1587941700000|2020-04-26 22:55:00|36.57|36.41|36.6|36.44|36.6|36.44|36.55|36.39|7
1587942000000|2020-04-26 23:00:00|36.56|36.4|36.48|36.32|36.59|36.43|36.48|36.32|3
1587942300000|2020-04-26 23:05:00|36.42|36.26|36.48|36.32|36.48|36.32|36.4|36.24|16
1587942600000|2020-04-26 23:10:00|36.46|36.3|36.42|36.26|36.48|36.32|36.42|36.26|1
1587942900000|2020-04-26 23:15:00|36.44|36.28|36.49|36.33|36.49|36.33|36.44|36.28|2
1587943200000|2020-04-26 23:20:00|36.46|36.3|36.39|36.23|36.46|36.3|36.39|36.23|3
1587943500000|2020-04-26 23:25:00|36.37|36.21|36.37|36.21|36.41|36.25|36.34|36.18|7
1587943800000|2020-04-26 23:30:00|36.36|36.2|36.37|36.21|36.4|36.24|36.36|36.2|0
1587944100000|2020-04-26 23:35:00|36.38|36.22|36.47|36.31|36.47|36.31|36.37|36.21|4
1587944400000|2020-04-26 23:40:00|36.46|36.3|36.44|36.28|36.5|36.34|36.44|36.28|4
1587944700000|2020-04-26 23:45:00|36.45|36.29|36.54|36.38|36.6|36.44|36.42|36.26|9
1587945000000|2020-04-26 23:50:00|36.55|36.39|36.59|36.43|36.6|36.44|36.51|36.35|2
1587945300000|2020-04-26 23:55:00|36.57|36.41|36.57|36.41|36.58|36.42|36.54|36.38|11
1587945600000|2020-04-27 00:00:00|36.55|36.39|36.63|36.47|36.67|36.51|36.53|36.37|10
1587945900000|2020-04-27 00:05:00|36.64|36.48|36.4|36.24|36.64|36.48|36.37|36.21|28
1587946200000|2020-04-27 00:10:00|36.39|36.23|36.55|36.39|36.59|36.43|36.32|36.16|42
1587946500000|2020-04-27 00:15:00|36.54|36.38|36.5|36.34|36.54|36.38|36.42|36.26|22
1587946800000|2020-04-27 00:20:00|36.49|36.33|36.55|36.39|36.55|36.39|36.39|36.23|32
1587947100000|2020-04-27 00:25:00|36.54|36.38|36.37|36.21|36.54|36.38|36.35|36.19|43
1587947400000|2020-04-27 00:30:00|36.39|36.23|36.47|36.31|36.48|36.32|36.39|36.23|2
1587947700000|2020-04-27 00:35:00|36.45|36.29|36.52|36.36|36.52|36.36|36.41|36.25|6
1587948000000|2020-04-27 00:40:00|36.5|36.34|36.53|36.37|36.55|36.39|36.5|36.34|2
1587948300000|2020-04-27 00:45:00|36.52|36.36|36.37|36.21|36.52|36.36|36.37|36.21|12
1587948600000|2020-04-27 00:50:00|36.39|36.23|36.34|36.18|36.45|36.29|36.32|36.16|17
1587948900000|2020-04-27 00:55:00|36.32|36.16|36.24|36.08|36.36|36.2|36.17|36.01|34
1587949200000|2020-04-27 01:00:00|36.25|36.09|36.42|36.26|36.42|36.26|36.24|36.08|65
1587949500000|2020-04-27 01:05:00|36.41|36.25|36.53|36.37|36.55|36.39|36.37|36.21|43
1587949800000|2020-04-27 01:10:00|36.55|36.39|36.7|36.54|36.7|36.54|36.55|36.39|66
1587950100000|2020-04-27 01:15:00|36.69|36.53|36.69|36.53|36.73|36.57|36.55|36.39|64
1587950400000|2020-04-27 01:20:00|36.68|36.52|36.67|36.51|36.7|36.54|36.58|36.42|22
1587950700000|2020-04-27 01:25:00|36.68|36.52|36.6|36.44|36.68|36.52|36.55|36.39|21
1587951000000|2020-04-27 01:30:00|36.58|36.42|36.45|36.29|36.6|36.44|36.4|36.24|62
1587951300000|2020-04-27 01:35:00|36.43|36.27|36.43|36.27|36.47|36.31|36.32|36.16|20
1587951600000|2020-04-27 01:40:00|36.4|36.24|36.45|36.29|36.52|36.36|36.4|36.24|20
1587951900000|2020-04-27 01:45:00|36.43|36.27|36.42|36.26|36.45|36.29|36.36|36.2|9
1587952200000|2020-04-27 01:50:00|36.41|36.25|36.43|36.27|36.45|36.29|36.38|36.22|7
1587952500000|2020-04-27 01:55:00|36.42|36.26|36.41|36.25|36.49|36.33|36.37|36.21|10
1587952800000|2020-04-27 02:00:00|36.4|36.24|36.43|36.27|36.45|36.29|36.37|36.21|7
1587953100000|2020-04-27 02:05:00|36.42|36.26|36.31|36.15|36.45|36.29|36.27|36.11|40
1587953400000|2020-04-27 02:10:00|36.3|36.14|36.28|36.12|36.36|36.2|36.23|36.07|56
1587953700000|2020-04-27 02:15:00|36.3|36.14|36.28|36.12|36.32|36.16|36.22|36.06|41
1587954000000|2020-04-27 02:20:00|36.27|36.11|36.27|36.11|36.32|36.16|36.22|36.06|18
1587954300000|2020-04-27 02:25:00|36.32|36.16|36.32|36.16|36.32|36.16|36.32|36.16|5
1587954600000|2020-04-27 02:30:00|36.27|36.11|36.27|36.11|36.32|36.16|36.27|36.11|8
1587954900000|2020-04-27 02:35:00|36.26|36.1|36.23|36.07|36.26|36.1|36.17|36.01|16
1587955200000|2020-04-27 02:40:00|||||||||4
1587955500000|2020-04-27 02:45:00|36.25|36.09|36.28|36.12|36.37|36.21|36.23|36.07|23
1587955800000|2020-04-27 02:50:00|36.29|36.13|36.33|36.17|36.36|36.2|36.29|36.13|2
1587956100000|2020-04-27 02:55:00|36.35|36.19|36.33|36.17|36.35|36.19|36.32|36.16|5
1587956400000|2020-04-27 03:00:00|36.35|36.19|36.22|36.06|36.35|36.19|36.2|36.04|10
1587956700000|2020-04-27 03:05:00|36.23|36.07|36.15|35.99|36.23|36.07|36.12|35.96|10
1587957000000|2020-04-27 03:10:00|36.14|35.98|36.17|36.01|36.17|36.01|36.1|35.94|18
1587957300000|2020-04-27 03:15:00|36.15|35.99|36.18|36.02|36.2|36.04|36.08|35.92|11
1587957600000|2020-04-27 03:20:00|36.17|36.01|36.13|35.97|36.17|36.01|36.13|35.97|5
1587957900000|2020-04-27 03:25:00|36.15|35.99|36.12|35.96|36.15|35.99|36.08|35.92|5
1587958200000|2020-04-27 03:30:00|36.13|35.97|36.13|35.97|36.17|36.01|36.08|35.92|17
1587958500000|2020-04-27 03:35:00|36.14|35.98|36.22|36.06|36.27|36.11|36.13|35.97|15
1587958800000|2020-04-27 03:40:00|36.18|36.02|36.17|36.01|36.22|36.06|36.17|36.01|2
1587959100000|2020-04-27 03:45:00|36.18|36.02|36.17|36.01|36.18|36.02|36.13|35.97|5
1587959400000|2020-04-27 03:50:00|36.18|36.02|36.17|36.01|36.22|36.06|36.17|36.01|3
1587959700000|2020-04-27 03:55:00|36.16|36|36.08|35.92|36.16|36|36.08|35.92|13
1587960000000|2020-04-27 04:00:00|36.05|35.89|36.08|35.92|36.08|35.92|36|35.84|44
1587960300000|2020-04-27 04:05:00|36.07|35.91|36.03|35.87|36.08|35.92|36.03|35.87|3
1587960600000|2020-04-27 04:10:00|36.04|35.88|36.03|35.87|36.08|35.92|36.03|35.87|4
1587960900000|2020-04-27 04:15:00|36.04|35.88|36.08|35.92|36.08|35.92|36|35.84|6
1587961200000|2020-04-27 04:20:00|36.07|35.91|36.04|35.88|36.08|35.92|36.04|35.88|5
1587961500000|2020-04-27 04:25:00|36.05|35.89|36.02|35.86|36.08|35.92|36|35.84|2
1587961800000|2020-04-27 04:30:00|36|35.84|35.74|35.58|36.05|35.89|35.74|35.58|114
1587962100000|2020-04-27 04:35:00|35.73|35.57|35.82|35.66|35.82|35.66|35.69|35.53|30
1587962400000|2020-04-27 04:40:00|35.81|35.65|35.87|35.71|35.87|35.71|35.81|35.65|3
1587962700000|2020-04-27 04:45:00|35.86|35.7|35.77|35.61|35.87|35.71|35.73|35.57|33
1587963000000|2020-04-27 04:50:00|35.78|35.62|35.74|35.58|35.79|35.63|35.74|35.58|24
1587963300000|2020-04-27 04:55:00|35.75|35.59|35.73|35.57|35.75|35.59|35.69|35.53|18
1587963600000|2020-04-27 05:00:00|35.74|35.58|35.64|35.48|35.74|35.58|35.62|35.46|29
1587963900000|2020-04-27 05:05:00|35.65|35.49|35.64|35.48|35.72|35.56|35.64|35.48|13
1587964200000|2020-04-27 05:10:00|35.65|35.49|35.69|35.53|35.7|35.54|35.64|35.48|3
1587964500000|2020-04-27 05:15:00|35.7|35.54|35.72|35.56|35.77|35.61|35.69|35.53|21
1587964800000|2020-04-27 05:20:00|35.7|35.54|35.65|35.49|35.72|35.56|35.64|35.48|1
1587965100000|2020-04-27 05:25:00|35.67|35.51|35.54|35.38|35.67|35.51|35.49|35.33|13
1587965400000|2020-04-27 05:30:00|35.57|35.41|35.56|35.4|35.6|35.44|35.54|35.38|8
1587965700000|2020-04-27 05:35:00|35.54|35.38|35.56|35.4|35.59|35.43|35.51|35.35|26
1587966000000|2020-04-27 05:40:00|35.57|35.41|35.55|35.39|35.64|35.48|35.54|35.38|43
1587966300000|2020-04-27 05:45:00|35.54|35.38|35.47|35.31|35.55|35.39|35.45|35.29|22
1587966600000|2020-04-27 05:50:00|35.49|35.33|35.56|35.4|35.59|35.43|35.47|35.31|4
1587966900000|2020-04-27 05:55:00|35.55|35.39|35.6|35.44|35.65|35.49|35.54|35.38|59
1587967200000|2020-04-27 06:00:00|35.57|35.41|35.79|35.63|35.87|35.71|35.56|35.4|22
1587967500000|2020-04-27 06:05:00|35.78|35.62|35.82|35.66|35.82|35.66|35.69|35.53|17
1587967800000|2020-04-27 06:10:00|35.84|35.68|35.9|35.74|35.92|35.76|35.82|35.66|9
1587968100000|2020-04-27 06:15:00|35.92|35.76|35.79|35.63|35.97|35.81|35.79|35.63|14
1587968400000|2020-04-27 06:20:00|35.78|35.62|35.82|35.66|35.84|35.68|35.73|35.57|15
1587968700000|2020-04-27 06:25:00|35.79|35.63|35.95|35.79|35.95|35.79|35.76|35.6|20
1587969000000|2020-04-27 06:30:00|35.94|35.78|35.87|35.71|35.95|35.79|35.83|35.67|10
1587969300000|2020-04-27 06:35:00|35.9|35.74|36|35.84|36|35.84|35.87|35.71|32
1587969600000|2020-04-27 06:40:00|36.04|35.88|36.08|35.92|36.1|35.94|35.99|35.83|5
1587969900000|2020-04-27 06:45:00|36.03|35.87|36.08|35.92|36.13|35.97|36.03|35.87|54
1587970200000|2020-04-27 06:50:00|36.1|35.94|36.14|35.98|36.17|36.01|36.08|35.92|13
1587970500000|2020-04-27 06:55:00|36.13|35.97|36.09|35.93|36.21|36.05|36.08|35.92|56
1587970800000|2020-04-27 07:00:00|36.08|35.92|36.14|35.98|36.21|36.05|36.05|35.89|31
1587971100000|2020-04-27 07:05:00|36.16|36|36.18|36.02|36.26|36.1|36.03|35.87|25
1587971400000|2020-04-27 07:10:00|36.16|36|36.08|35.92|36.22|36.06|36.08|35.92|14
1587971700000|2020-04-27 07:15:00|36.09|35.93|36.18|36.02|36.23|36.07|36.04|35.88|34
1587972000000|2020-04-27 07:20:00|36.15|35.99|36.05|35.89|36.18|36.02|36.05|35.89|26
1587972300000|2020-04-27 07:25:00|36|35.84|36.05|35.89|36.09|35.93|36|35.84|27
1587972600000|2020-04-27 07:30:00|36.06|35.9|35.87|35.71|36.08|35.92|35.87|35.71|23
1587972900000|2020-04-27 07:35:00|35.88|35.72|35.87|35.71|35.9|35.74|35.87|35.71|8
1587973200000|2020-04-27 07:40:00|35.85|35.69|35.92|35.76|35.92|35.76|35.83|35.67|22
1587973500000|2020-04-27 07:45:00|35.9|35.74|35.79|35.63|35.9|35.74|35.79|35.63|11
1587973800000|2020-04-27 07:50:00|35.77|35.61|35.74|35.58|35.77|35.61|35.69|35.53|46
1587974100000|2020-04-27 07:55:00|35.78|35.62|35.74|35.58|35.79|35.63|35.74|35.58|23
1587974400000|2020-04-27 08:00:00|35.75|35.59|35.89|35.73|35.94|35.78|35.75|35.59|11
1587974700000|2020-04-27 08:05:00|35.88|35.72|35.97|35.81|35.98|35.82|35.78|35.62|21
1587975000000|2020-04-27 08:10:00|35.94|35.78|35.97|35.81|36.02|35.86|35.92|35.76|33
1587975300000|2020-04-27 08:15:00|36|35.84|36.01|35.85|36.11|35.95|36|35.84|28
1587975600000|2020-04-27 08:20:00|36.02|35.86|35.88|35.72|36.02|35.86|35.87|35.71|8
1587975900000|2020-04-27 08:25:00|35.84|35.68|35.9|35.74|35.92|35.76|35.82|35.66|9
1587976200000|2020-04-27 08:30:00|35.92|35.76|35.92|35.76|35.95|35.79|35.88|35.72|11
1587976500000|2020-04-27 08:35:00|35.88|35.72|35.88|35.72|35.92|35.76|35.83|35.67|11
1587976800000|2020-04-27 08:40:00|35.87|35.71|35.92|35.76|35.92|35.76|35.79|35.63|12
1587977100000|2020-04-27 08:45:00|35.88|35.72|35.78|35.62|35.9|35.74|35.77|35.61|24
1587977400000|2020-04-27 08:50:00|35.81|35.65|35.75|35.59|35.83|35.67|35.75|35.59|4
1587977700000|2020-04-27 08:55:00|35.73|35.57|35.74|35.58|35.78|35.62|35.73|35.57|1
1587978000000|2020-04-27 09:00:00|35.76|35.6|35.82|35.66|35.87|35.71|35.73|35.57|5
1587978300000|2020-04-27 09:05:00|35.83|35.67|35.86|35.7|35.86|35.7|35.78|35.62|4
1587978600000|2020-04-27 09:10:00|35.85|35.69|35.78|35.62|35.85|35.69|35.72|35.56|14
1587978900000|2020-04-27 09:15:00|35.76|35.6|35.68|35.52|35.78|35.62|35.68|35.52|3
1587979200000|2020-04-27 09:20:00|35.71|35.55|35.68|35.52|35.73|35.57|35.65|35.49|10
1587979500000|2020-04-27 09:25:00|35.67|35.51|35.6|35.44|35.68|35.52|35.59|35.43|14
1587979800000|2020-04-27 09:30:00|35.56|35.4|35.56|35.4|35.6|35.44|35.51|35.35|16
1587980100000|2020-04-27 09:35:00|35.58|35.42|35.57|35.41|35.62|35.46|35.55|35.39|12
1587980400000|2020-04-27 09:40:00|35.58|35.42|35.55|35.39|35.58|35.42|35.52|35.36|9
1587980700000|2020-04-27 09:45:00|35.54|35.38|35.57|35.41|35.58|35.42|35.54|35.38|17
1587981000000|2020-04-27 09:50:00|35.55|35.39|35.55|35.39|35.58|35.42|35.55|35.39|2
1587981300000|2020-04-27 09:55:00|35.58|35.42|35.55|35.39|35.58|35.42|35.53|35.37|13
1587981600000|2020-04-27 10:00:00|35.57|35.41|35.73|35.57|35.73|35.57|35.57|35.41|20
1587981900000|2020-04-27 10:05:00|35.72|35.56|35.68|35.52|35.73|35.57|35.68|35.52|6
1587982200000|2020-04-27 10:10:00|35.7|35.54|35.65|35.49|35.72|35.56|35.63|35.47|11
1587982500000|2020-04-27 10:15:00|35.64|35.48|35.57|35.41|35.64|35.48|35.55|35.39|8
1587982800000|2020-04-27 10:20:00|35.58|35.42|35.63|35.47|35.66|35.5|35.58|35.42|9
1587983100000|2020-04-27 10:25:00|35.62|35.46|35.63|35.47|35.63|35.47|35.58|35.42|6
1587983400000|2020-04-27 10:30:00|35.64|35.48|35.68|35.52|35.73|35.57|35.63|35.47|13
1587983700000|2020-04-27 10:35:00|35.7|35.54|35.62|35.46|35.73|35.57|35.58|35.42|7
1587984000000|2020-04-27 10:40:00|35.6|35.44|35.68|35.52|35.72|35.56|35.6|35.44|2
1587984300000|2020-04-27 10:45:00|35.67|35.51|35.69|35.53|35.72|35.56|35.63|35.47|6
1587984600000|2020-04-27 10:50:00|35.68|35.52|35.63|35.47|35.74|35.58|35.62|35.46|41
1587984900000|2020-04-27 10:55:00|35.62|35.46|35.69|35.53|35.7|35.54|35.62|35.46|8
1587985200000|2020-04-27 11:00:00|35.7|35.54|35.73|35.57|35.73|35.57|35.69|35.53|20
1587985500000|2020-04-27 11:05:00|35.78|35.62|35.78|35.62|35.78|35.62|35.73|35.57|22
1587985800000|2020-04-27 11:10:00|35.8|35.64|35.73|35.57|35.8|35.64|35.7|35.54|11
1587986100000|2020-04-27 11:15:00|35.68|35.52|35.73|35.57|35.77|35.61|35.68|35.52|17
1587986400000|2020-04-27 11:20:00|35.72|35.56|35.68|35.52|35.73|35.57|35.68|35.52|5
1587986700000|2020-04-27 11:25:00|35.67|35.51|35.62|35.46|35.67|35.51|35.6|35.44|11
1587987000000|2020-04-27 11:30:00|35.6|35.44|35.65|35.49|35.68|35.52|35.6|35.44|14
1587987300000|2020-04-27 11:35:00|35.63|35.47|35.58|35.42|35.63|35.47|35.58|35.42|8
1587987600000|2020-04-27 11:40:00|35.62|35.46|35.58|35.42|35.63|35.47|35.58|35.42|12
1587987900000|2020-04-27 11:45:00|35.6|35.44|35.58|35.42|35.63|35.47|35.56|35.4|25
1587988200000|2020-04-27 11:50:00|35.56|35.4|35.58|35.42|35.58|35.42|35.56|35.4|4
1587988500000|2020-04-27 11:55:00|35.56|35.4|35.6|35.44|35.6|35.44|35.53|35.37|25
1587988800000|2020-04-27 12:00:00|35.58|35.42|35.58|35.42|35.63|35.47|35.53|35.37|24
1587989100000|2020-04-27 12:05:00|35.55|35.39|35.53|35.37|35.58|35.42|35.53|35.37|28
1587989400000|2020-04-27 12:10:00|35.55|35.39|35.53|35.37|35.58|35.42|35.53|35.37|26
1587989700000|2020-04-27 12:15:00|35.5|35.34|35.33|35.17|35.53|35.37|35.33|35.17|59
1587990000000|2020-04-27 12:20:00|35.34|35.18|35.37|35.21|35.38|35.22|35.32|35.16|80
1587990300000|2020-04-27 12:25:00|35.38|35.22|35.38|35.22|35.42|35.26|35.33|35.17|35
1587990600000|2020-04-27 12:30:00|35.37|35.21|35.38|35.22|35.38|35.22|35.28|35.12|44
1587990900000|2020-04-27 12:35:00|35.41|35.25|35.51|35.35|35.51|35.35|35.41|35.25|33
1587991200000|2020-04-27 12:40:00|35.52|35.36|35.48|35.32|35.53|35.37|35.48|35.32|13
1587991500000|2020-04-27 12:45:00|35.46|35.3|35.52|35.36|35.52|35.36|35.43|35.27|50
1587991800000|2020-04-27 12:50:00|35.51|35.35|35.51|35.35|35.56|35.4|35.46|35.3|40
1587992100000|2020-04-27 12:55:00|35.48|35.32|35.56|35.4|35.61|35.45|35.48|35.32|50
1587992400000|2020-04-27 13:00:00|35.54|35.38|35.36|35.2|35.54|35.38|35.34|35.18|102
1587992700000|2020-04-27 13:05:00|35.39|35.23|35.54|35.38|35.57|35.41|35.39|35.23|125
1587993000000|2020-04-27 13:10:00|35.56|35.4|35.56|35.4|35.61|35.45|35.53|35.37|45
1587993300000|2020-04-27 13:15:00|35.54|35.38|35.56|35.4|35.56|35.4|35.46|35.3|123
1587993600000|2020-04-27 13:20:00|35.55|35.39|35.6|35.44|35.61|35.45|35.55|35.39|82
1587993900000|2020-04-27 13:25:00|35.61|35.45|35.56|35.4|35.64|35.48|35.56|35.4|175
1587994200000|2020-04-27 13:30:00|35.54|35.38|35.21|35.05|35.59|35.43|35.21|35.05|638
1587994500000|2020-04-27 13:35:00|35.19|35.03|35.02|34.86|35.2|35.04|35.02|34.86|614
1587994800000|2020-04-27 13:40:00|35.03|34.87|35.14|34.98|35.17|35.01|34.96|34.8|547
1587995100000|2020-04-27 13:45:00|35.12|34.96|35.09|34.93|35.19|35.03|35.09|34.93|151
1587995400000|2020-04-27 13:50:00|35.07|34.91|34.99|34.83|35.14|34.98|34.89|34.73|298
1587995700000|2020-04-27 13:55:00|34.97|34.81|34.81|34.65|35.03|34.87|34.8|34.64|379
1587996000000|2020-04-27 14:00:00|34.78|34.62|34.71|34.55|34.78|34.62|34.63|34.47|394
1587996300000|2020-04-27 14:05:00|34.69|34.53|34.55|34.39|34.81|34.65|34.53|34.37|466
1587996600000|2020-04-27 14:10:00|34.53|34.37|34.55|34.39|34.68|34.52|34.5|34.34|414
1587996900000|2020-04-27 14:15:00|34.52|34.36|34.19|34.03|34.57|34.41|34.19|34.03|397
1587997200000|2020-04-27 14:20:00|34.2|34.04|34.19|34.03|34.29|34.13|34.1|33.94|512
1587997500000|2020-04-27 14:25:00|34.15|33.99|34.05|33.89|34.24|34.08|34.02|33.86|319
1587997800000|2020-04-27 14:30:00|34.02|33.86|33.92|33.76|34.14|33.98|33.84|33.68|612
1587998100000|2020-04-27 14:35:00|33.97|33.81|34.02|33.86|34.07|33.91|33.92|33.76|269
1587998400000|2020-04-27 14:40:00|34.01|33.85|33.98|33.82|34.02|33.86|33.92|33.76|411
1587998700000|2020-04-27 14:45:00|33.99|33.83|33.96|33.8|34.12|33.96|33.96|33.8|286
1587999000000|2020-04-27 14:50:00|33.94|33.78|33.73|33.57|33.96|33.8|33.7|33.54|255
1587999300000|2020-04-27 14:55:00|33.71|33.55|33.98|33.82|34|33.84|33.67|33.51|507
1587999600000|2020-04-27 15:00:00|33.97|33.81|33.8|33.64|34.03|33.87|33.72|33.56|464
1587999900000|2020-04-27 15:05:00|33.79|33.63|33.74|33.58|33.87|33.71|33.74|33.58|182
1588000200000|2020-04-27 15:10:00|33.71|33.55|33.68|33.52|33.76|33.6|33.63|33.47|464
1588000500000|2020-04-27 15:15:00|33.66|33.5|33.52|33.36|33.81|33.65|33.52|33.36|442
1588000800000|2020-04-27 15:20:00|33.5|33.34|33.6|33.44|33.6|33.44|33.5|33.34|243
1588001100000|2020-04-27 15:25:00|33.57|33.41|33.54|33.38|33.62|33.46|33.47|33.31|379
1588001400000|2020-04-27 15:30:00|33.57|33.41|33.54|33.38|33.64|33.48|33.49|33.33|324
1588001700000|2020-04-27 15:35:00|33.57|33.41|33.57|33.41|33.62|33.46|33.49|33.33|218
1588002000000|2020-04-27 15:40:00|33.55|33.39|33.44|33.28|33.57|33.41|33.44|33.28|162
1588002300000|2020-04-27 15:45:00|33.47|33.31|33.49|33.33|33.52|33.36|33.44|33.28|272
1588002600000|2020-04-27 15:50:00|33.52|33.36|33.54|33.38|33.59|33.43|33.49|33.33|177
1588002900000|2020-04-27 15:55:00|33.53|33.37|33.53|33.37|33.54|33.38|33.49|33.33|181
1588003200000|2020-04-27 16:00:00|33.52|33.36|33.67|33.51|33.67|33.51|33.52|33.36|279
1588003500000|2020-04-27 16:05:00|33.69|33.53|33.69|33.53|33.72|33.56|33.61|33.45|459
1588003800000|2020-04-27 16:10:00|33.71|33.55|33.64|33.48|33.71|33.55|33.64|33.48|143
1588004100000|2020-04-27 16:15:00|33.65|33.49|33.59|33.43|33.69|33.53|33.59|33.43|327
1588004400000|2020-04-27 16:20:00|33.62|33.46|33.72|33.56|33.82|33.66|33.62|33.46|342
1588004700000|2020-04-27 16:25:00|33.74|33.58|33.69|33.53|33.79|33.63|33.69|33.53|221
1588005000000|2020-04-27 16:30:00|33.64|33.48|33.61|33.45|33.64|33.48|33.59|33.43|243
1588005300000|2020-04-27 16:35:00|33.64|33.48|33.89|33.73|33.89|33.73|33.61|33.45|290
1588005600000|2020-04-27 16:40:00|33.87|33.71|33.86|33.7|33.94|33.78|33.84|33.68|171
1588005900000|2020-04-27 16:45:00|33.85|33.69|33.91|33.75|33.99|33.83|33.84|33.68|289
1588006200000|2020-04-27 16:50:00|33.89|33.73|33.86|33.7|33.91|33.75|33.79|33.63|201
1588006500000|2020-04-27 16:55:00|33.85|33.69|33.8|33.64|33.85|33.69|33.76|33.6|213
1588006800000|2020-04-27 17:00:00|33.83|33.67|33.83|33.67|33.93|33.77|33.8|33.64|160
1588007100000|2020-04-27 17:05:00|33.82|33.66|33.78|33.62|33.83|33.67|33.75|33.59|119
1588007400000|2020-04-27 17:10:00|33.75|33.59|33.73|33.57|33.83|33.67|33.68|33.52|173
1588007700000|2020-04-27 17:15:00|33.76|33.6|33.81|33.65|33.86|33.7|33.73|33.57|136
1588008000000|2020-04-27 17:20:00|33.82|33.66|33.91|33.75|33.92|33.76|33.81|33.65|116
1588008300000|2020-04-27 17:25:00|33.94|33.78|33.86|33.7|33.96|33.8|33.83|33.67|94
1588008600000|2020-04-27 17:30:00|33.89|33.73|33.91|33.75|33.91|33.75|33.83|33.67|113
1588008900000|2020-04-27 17:35:00|33.89|33.73|33.91|33.75|33.99|33.83|33.89|33.73|118
1588009200000|2020-04-27 17:40:00|33.92|33.76|34.04|33.88|34.04|33.88|33.91|33.75|105
1588009500000|2020-04-27 17:45:00|34.07|33.91|34.07|33.91|34.12|33.96|33.99|33.83|743
1588009800000|2020-04-27 17:50:00|34.04|33.88|33.99|33.83|34.07|33.91|33.99|33.83|353
1588010100000|2020-04-27 17:55:00|33.97|33.81|33.99|33.83|34.04|33.88|33.96|33.8|153
1588010400000|2020-04-27 18:00:00|33.96|33.8|33.78|33.62|33.96|33.8|33.73|33.57|206
1588010700000|2020-04-27 18:05:00|33.8|33.64|33.74|33.58|33.8|33.64|33.7|33.54|179
1588011000000|2020-04-27 18:10:00|33.73|33.57|33.7|33.54|33.73|33.57|33.65|33.49|100
1588011300000|2020-04-27 18:15:00|33.68|33.52|33.63|33.47|33.7|33.54|33.63|33.47|172
1588011600000|2020-04-27 18:20:00|33.6|33.44|33.6|33.44|33.64|33.48|33.58|33.42|85
1588011900000|2020-04-27 18:25:00|33.58|33.42|33.63|33.47|33.67|33.51|33.55|33.39|270
1588012200000|2020-04-27 18:30:00|33.65|33.49|33.68|33.52|33.71|33.55|33.6|33.44|345
1588012500000|2020-04-27 18:35:00|33.66|33.5|33.58|33.42|33.68|33.52|33.58|33.42|117
1588012800000|2020-04-27 18:40:00|33.56|33.4|33.61|33.45|33.61|33.45|33.5|33.34|79
1588013100000|2020-04-27 18:45:00|33.63|33.47|33.56|33.4|33.66|33.5|33.56|33.4|238
1588013400000|2020-04-27 18:50:00|33.54|33.38|33.58|33.42|33.63|33.47|33.53|33.37|197
1588013700000|2020-04-27 18:55:00|33.61|33.45|33.63|33.47|33.66|33.5|33.58|33.42|238
1588014000000|2020-04-27 19:00:00|33.62|33.46|33.63|33.47|33.66|33.5|33.58|33.42|198
1588014300000|2020-04-27 19:05:00|33.64|33.48|33.76|33.6|33.76|33.6|33.63|33.47|241
1588014600000|2020-04-27 19:10:00|33.73|33.57|33.63|33.47|33.76|33.6|33.63|33.47|231
1588014900000|2020-04-27 19:15:00|33.66|33.5|33.71|33.55|33.78|33.62|33.63|33.47|246
1588015200000|2020-04-27 19:20:00|33.68|33.52|33.68|33.52|33.73|33.57|33.63|33.47|156
1588015500000|2020-04-27 19:25:00|33.71|33.55|33.86|33.7|33.86|33.7|33.69|33.53|1716
1588015800000|2020-04-27 19:30:00|33.83|33.67|33.81|33.65|33.86|33.7|33.76|33.6|357
1588016100000|2020-04-27 19:35:00|33.84|33.68|33.89|33.73|33.89|33.73|33.81|33.65|226
1588016400000|2020-04-27 19:40:00|33.86|33.7|33.87|33.71|33.89|33.73|33.79|33.63|318
1588016700000|2020-04-27 19:45:00|33.88|33.72|33.88|33.72|33.93|33.77|33.85|33.69|851
1588017000000|2020-04-27 19:50:00|33.85|33.69|33.92|33.76|33.93|33.77|33.81|33.65|298
1588017300000|2020-04-27 19:55:00|33.93|33.77|33.88|33.72|34.01|33.85|33.88|33.72|710
1588017600000|2020-04-27 20:00:00|33.91|33.75|33.86|33.7|33.93|33.77|33.83|33.67|331
1588017900000|2020-04-27 20:05:00|33.91|33.75|33.89|33.73|33.91|33.75|33.86|33.7|426
1588018200000|2020-04-27 20:10:00|33.94|33.78|33.8|33.64|33.94|33.78|33.73|33.57|2409
1588019400000|2020-04-27 20:30:00|33.83|33.67|33.83|33.67|33.83|33.67|33.8|33.64|103
1588019700000|2020-04-27 20:35:00|33.86|33.7|33.84|33.68|33.86|33.7|33.83|33.67|72
1588020000000|2020-04-27 20:40:00|33.83|33.67|33.86|33.7|33.86|33.7|33.83|33.67|18
1588020300000|2020-04-27 20:45:00|33.84|33.68|33.88|33.72|33.88|33.72|33.84|33.68|5
1588020600000|2020-04-27 20:50:00|33.83|33.67|33.87|33.71|33.88|33.72|33.83|33.67|11
1588020900000|2020-04-27 20:55:00|33.83|33.67|33.87|33.71|33.88|33.72|33.83|33.67|22
1588024800000|2020-04-27 22:00:00|33.94|33.69|33.91|33.75|33.99|33.8|33.87|33.69|23
1588025100000|2020-04-27 22:05:00|33.93|33.77|33.93|33.77|33.93|33.77|33.91|33.75|3
1588025400000|2020-04-27 22:10:00|33.96|33.8|33.94|33.78|33.97|33.81|33.93|33.77|23
1588025700000|2020-04-27 22:15:00|33.93|33.77|33.96|33.8|33.96|33.8|33.89|33.73|8
1588026000000|2020-04-27 22:20:00|33.94|33.78|33.94|33.78|33.94|33.78|33.93|33.77|0
1588026300000|2020-04-27 22:25:00|33.92|33.76|33.88|33.72|33.93|33.77|33.88|33.72|2
1588026600000|2020-04-27 22:30:00|33.89|33.73|33.94|33.78|33.94|33.78|33.88|33.72|1
1588026900000|2020-04-27 22:35:00|33.93|33.77|33.92|33.76|33.93|33.77|33.92|33.76|0
1588027200000|2020-04-27 22:40:00|33.93|33.77|33.91|33.75|33.93|33.77|33.91|33.75|0
1588027500000|2020-04-27 22:45:00|33.89|33.73|33.89|33.73|33.89|33.73|33.89|33.73|0
1588028100000|2020-04-27 22:55:00|33.92|33.76|33.91|33.75|33.93|33.77|33.9|33.74|8
1588028400000|2020-04-27 23:00:00|33.93|33.77|33.88|33.72|33.93|33.77|33.84|33.68|1
1588028700000|2020-04-27 23:05:00|||||||||2
1588029000000|2020-04-27 23:10:00|33.84|33.68|33.83|33.67|33.84|33.68|33.8|33.64|6
1588029300000|2020-04-27 23:15:00|33.81|33.65|33.79|33.63|33.81|33.65|33.78|33.62|9
1588029600000|2020-04-27 23:20:00|33.82|33.66|33.83|33.67|33.83|33.67|33.79|33.63|8
1588029900000|2020-04-27 23:25:00|33.84|33.68|33.83|33.67|33.88|33.72|33.83|33.67|8
1588030200000|2020-04-27 23:30:00|33.84|33.68|33.78|33.62|33.88|33.72|33.78|33.62|4
1588030500000|2020-04-27 23:35:00|33.79|33.63|33.81|33.65|33.83|33.67|33.79|33.63|0
1588030800000|2020-04-27 23:40:00|33.83|33.67|33.82|33.66|33.83|33.67|33.8|33.64|3
1588031100000|2020-04-27 23:45:00|33.8|33.64|33.79|33.63|33.82|33.66|33.79|33.63|5
1588031400000|2020-04-27 23:50:00|33.81|33.65|33.83|33.67|33.85|33.69|33.81|33.65|11
1588031700000|2020-04-27 23:55:00|33.82|33.66|33.82|33.66|33.82|33.66|33.77|33.61|3
1588032000000|2020-04-28 00:00:00|33.83|33.67|33.97|33.81|34|33.84|33.82|33.66|9
1588032300000|2020-04-28 00:05:00|33.99|33.83|33.87|33.71|34|33.84|33.87|33.71|17
1588032600000|2020-04-28 00:10:00|33.9|33.74|33.73|33.57|33.91|33.75|33.72|33.56|67
1588032900000|2020-04-28 00:15:00|33.72|33.56|33.69|33.53|33.74|33.58|33.67|33.51|2
1588033200000|2020-04-28 00:20:00|33.74|33.58|33.87|33.71|33.87|33.71|33.72|33.56|21
1588033500000|2020-04-28 00:25:00|33.86|33.7|33.92|33.76|33.93|33.77|33.86|33.7|9
1588033800000|2020-04-28 00:30:00|33.87|33.71|33.92|33.76|33.99|33.83|33.87|33.71|11
1588034100000|2020-04-28 00:35:00|33.89|33.73|33.92|33.76|33.92|33.76|33.88|33.72|7
1588034400000|2020-04-28 00:40:00|33.91|33.75|33.74|33.58|33.91|33.75|33.74|33.58|18
1588034700000|2020-04-28 00:45:00|33.75|33.59|33.79|33.63|33.84|33.68|33.75|33.59|6
1588035000000|2020-04-28 00:50:00|33.81|33.65|33.82|33.66|33.83|33.67|33.79|33.63|2
1588035300000|2020-04-28 00:55:00|33.81|33.65|33.86|33.7|33.88|33.72|33.81|33.65|7
1588035600000|2020-04-28 01:00:00|33.87|33.71|34.06|33.9|34.06|33.9|33.87|33.71|49
1588035900000|2020-04-28 01:05:00|34.07|33.91|34.09|33.93|34.1|33.94|34.05|33.89|32
1588036200000|2020-04-28 01:10:00|34.1|33.94|34.2|34.04|34.2|34.04|34.05|33.89|19
1588036500000|2020-04-28 01:15:00|34.23|34.07|34.23|34.07|34.3|34.14|34.23|34.07|53
1588036800000|2020-04-28 01:20:00|34.2|34.04|34.33|34.17|34.33|34.17|34.2|34.04|32
1588037100000|2020-04-28 01:25:00|34.29|34.13|34.33|34.17|34.33|34.17|34.25|34.09|16
1588037400000|2020-04-28 01:30:00|34.32|34.16|34.25|34.09|34.33|34.17|34.25|34.09|21
1588037700000|2020-04-28 01:35:00|34.27|34.11|34.25|34.09|34.28|34.12|34.2|34.04|14
1588038000000|2020-04-28 01:40:00|34.28|34.12|34.23|34.07|34.28|34.12|34.18|34.02|11
1588038300000|2020-04-28 01:45:00|34.24|34.08|34.37|34.21|34.38|34.22|34.23|34.07|23
1588038600000|2020-04-28 01:50:00|34.36|34.2|34.46|34.3|34.51|34.35|34.33|34.17|59
1588038900000|2020-04-28 01:55:00|34.45|34.29|34.46|34.3|34.48|34.32|34.43|34.27|21
1588039200000|2020-04-28 02:00:00|34.48|34.32|34.45|34.29|34.51|34.35|34.45|34.29|14
1588039500000|2020-04-28 02:05:00|34.46|34.3|34.43|34.27|34.46|34.3|34.43|34.27|3
1588039800000|2020-04-28 02:10:00|34.42|34.26|34.46|34.3|34.51|34.35|34.41|34.25|15
1588040100000|2020-04-28 02:15:00|34.43|34.27|34.46|34.3|34.46|34.3|34.42|34.26|39
1588040400000|2020-04-28 02:20:00|34.47|34.31|34.46|34.3|34.51|34.35|34.46|34.3|6
1588040700000|2020-04-28 02:25:00|34.47|34.31|34.51|34.35|34.51|34.35|34.46|34.3|5
1588041000000|2020-04-28 02:30:00|34.48|34.32|34.46|34.3|34.48|34.32|34.46|34.3|7
1588041300000|2020-04-28 02:35:00|34.47|34.31|34.46|34.3|34.51|34.35|34.46|34.3|41
1588041600000|2020-04-28 02:40:00|34.45|34.29|34.46|34.3|34.46|34.3|34.42|34.26|7
1588041900000|2020-04-28 02:45:00|34.48|34.32|34.46|34.3|34.51|34.35|34.42|34.26|14
1588042200000|2020-04-28 02:50:00|34.47|34.31|34.46|34.3|34.47|34.31|34.46|34.3|1
1588042500000|2020-04-28 02:55:00|34.43|34.27|34.45|34.29|34.46|34.3|34.41|34.25|6
1588042800000|2020-04-28 03:00:00|34.43|34.27|34.46|34.3|34.49|34.33|34.33|34.17|25
1588043100000|2020-04-28 03:05:00|34.47|34.31|34.47|34.31|34.47|34.31|34.46|34.3|0
1588043400000|2020-04-28 03:10:00|34.46|34.3|34.46|34.3|34.51|34.35|34.46|34.3|4
1588043700000|2020-04-28 03:15:00|34.48|34.32|34.46|34.3|34.5|34.34|34.46|34.3|0
1588044000000|2020-04-28 03:20:00|34.43|34.27|34.48|34.32|34.51|34.35|34.43|34.27|4
1588044300000|2020-04-28 03:25:00|34.47|34.31|34.45|34.29|34.48|34.32|34.45|34.29|1
1588044600000|2020-04-28 03:30:00|34.43|34.27|34.38|34.22|34.45|34.29|34.38|34.22|3
1588044900000|2020-04-28 03:35:00|34.41|34.25|34.38|34.22|34.41|34.25|34.38|34.22|2
1588045200000|2020-04-28 03:40:00|34.41|34.25|34.41|34.25|34.42|34.26|34.38|34.22|6
1588045500000|2020-04-28 03:45:00|34.42|34.26|34.38|34.22|34.42|34.26|34.38|34.22|0
1588045800000|2020-04-28 03:50:00|34.4|34.24|34.41|34.25|34.41|34.25|34.4|34.24|7
1588046100000|2020-04-28 03:55:00|34.4|34.24|34.46|34.3|34.46|34.3|34.4|34.24|3
1588046400000|2020-04-28 04:00:00|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|0
1588046700000|2020-04-28 04:05:00|34.49|34.33|34.56|34.4|34.56|34.4|34.49|34.33|14
1588047000000|2020-04-28 04:10:00|34.59|34.43|34.57|34.41|34.61|34.45|34.56|34.4|22
1588047300000|2020-04-28 04:15:00|34.59|34.43|34.56|34.4|34.61|34.45|34.56|34.4|10
1588047600000|2020-04-28 04:20:00|34.57|34.41|34.57|34.41|34.61|34.45|34.56|34.4|4
1588047900000|2020-04-28 04:25:00|34.56|34.4|34.51|34.35|34.56|34.4|34.51|34.35|9
1588048200000|2020-04-28 04:30:00|34.47|34.31|34.41|34.25|34.47|34.31|34.41|34.25|4
1588048500000|2020-04-28 04:35:00|34.44|34.28|34.42|34.26|34.46|34.3|34.38|34.22|17
1588048800000|2020-04-28 04:40:00|34.41|34.25|34.43|34.27|34.45|34.29|34.38|34.22|2
1588049100000|2020-04-28 04:45:00|34.42|34.26|34.41|34.25|34.42|34.26|34.36|34.2|10
1588049400000|2020-04-28 04:50:00|34.4|34.24|34.4|34.24|34.43|34.27|34.39|34.23|7
1588049700000|2020-04-28 04:55:00|34.36|34.2|34.41|34.25|34.41|34.25|34.36|34.2|39
1588050000000|2020-04-28 05:00:00|34.44|34.28|34.36|34.2|34.49|34.33|34.36|34.2|17
1588050300000|2020-04-28 05:05:00|34.38|34.22|34.36|34.2|34.41|34.25|34.35|34.19|23
1588050600000|2020-04-28 05:10:00|34.31|34.15|34.31|34.15|34.33|34.17|34.17|34.01|51
1588050900000|2020-04-28 05:15:00|34.3|34.14|34.1|33.94|34.3|34.14|34.1|33.94|16
1588051200000|2020-04-28 05:20:00|34.08|33.92|34.03|33.87|34.16|34|34.03|33.87|23
1588051500000|2020-04-28 05:25:00|34.05|33.89|34.06|33.9|34.1|33.94|34.03|33.87|9
1588051800000|2020-04-28 05:30:00|34.07|33.91|34.07|33.91|34.13|33.97|34.06|33.9|13
1588052100000|2020-04-28 05:35:00|34.06|33.9|33.93|33.77|34.07|33.91|33.93|33.77|20
1588052400000|2020-04-28 05:40:00|33.96|33.8|33.98|33.82|33.98|33.82|33.93|33.77|22
1588052700000|2020-04-28 05:45:00|33.93|33.77|33.98|33.82|34.05|33.89|33.93|33.77|7
1588053000000|2020-04-28 05:50:00|34|33.84|33.88|33.72|34|33.84|33.88|33.72|24
1588053300000|2020-04-28 05:55:00|33.85|33.69|33.93|33.77|33.93|33.77|33.8|33.64|44
1588053600000|2020-04-28 06:00:00|33.9|33.74|33.96|33.8|34.11|33.95|33.9|33.74|24
1588053900000|2020-04-28 06:05:00|33.95|33.79|33.87|33.71|33.95|33.79|33.87|33.71|31
1588054200000|2020-04-28 06:10:00|33.86|33.7|33.86|33.7|33.86|33.7|33.86|33.7|0
1588054500000|2020-04-28 06:15:00|33.81|33.65|33.81|33.65|33.88|33.72|33.81|33.65|26
1588054800000|2020-04-28 06:20:00|33.83|33.67|33.84|33.68|33.84|33.68|33.79|33.63|2
1588055100000|2020-04-28 06:25:00|33.89|33.73|33.84|33.68|33.91|33.75|33.84|33.68|7
1588055400000|2020-04-28 06:30:00|33.82|33.66|33.97|33.81|33.97|33.81|33.82|33.66|25
1588055700000|2020-04-28 06:35:00|33.95|33.79|33.84|33.68|33.96|33.8|33.84|33.68|3
1588056000000|2020-04-28 06:40:00|33.82|33.66|33.74|33.58|33.87|33.71|33.74|33.58|31
1588056300000|2020-04-28 06:45:00|33.75|33.59|33.84|33.68|33.84|33.68|33.75|33.59|6
1588056600000|2020-04-28 06:50:00|33.81|33.65|33.85|33.69|33.86|33.7|33.81|33.65|9
1588056900000|2020-04-28 06:55:00|33.84|33.68|33.86|33.7|33.89|33.73|33.84|33.68|1
1588057200000|2020-04-28 07:00:00|33.89|33.73|33.84|33.68|33.91|33.75|33.76|33.6|30
1588057500000|2020-04-28 07:05:00|33.85|33.69|33.76|33.6|33.89|33.73|33.76|33.6|28
1588057800000|2020-04-28 07:10:00|33.75|33.59|33.79|33.63|33.8|33.64|33.71|33.55|34
1588058100000|2020-04-28 07:15:00|33.82|33.66|33.71|33.55|33.84|33.68|33.71|33.55|12
1588058400000|2020-04-28 07:20:00|33.68|33.52|33.61|33.45|33.71|33.55|33.61|33.45|17
1588058700000|2020-04-28 07:25:00|33.56|33.4|33.67|33.51|33.68|33.52|33.48|33.32|62
1588059000000|2020-04-28 07:30:00|33.68|33.52|33.67|33.51|33.73|33.57|33.62|33.46|22
1588059300000|2020-04-28 07:35:00|33.68|33.52|33.6|33.44|33.71|33.55|33.59|33.43|29
1588059600000|2020-04-28 07:40:00|33.58|33.42|33.49|33.33|33.58|33.42|33.48|33.32|18
1588059900000|2020-04-28 07:45:00|33.47|33.31|33.47|33.31|33.52|33.36|33.45|33.29|32
1588060200000|2020-04-28 07:50:00|33.46|33.3|33.34|33.18|33.47|33.31|33.32|33.16|54
1588060500000|2020-04-28 07:55:00|33.32|33.16|33.34|33.18|33.37|33.21|33.32|33.16|28
1588060800000|2020-04-28 08:00:00|33.37|33.21|33.44|33.28|33.46|33.3|33.36|33.2|40
1588061100000|2020-04-28 08:05:00|33.46|33.3|33.54|33.38|33.55|33.39|33.44|33.28|21
1588061400000|2020-04-28 08:10:00|33.55|33.39|33.5|33.34|33.57|33.41|33.47|33.31|7
1588061700000|2020-04-28 08:15:00|33.49|33.33|33.53|33.37|33.54|33.38|33.44|33.28|14
1588062000000|2020-04-28 08:20:00|33.54|33.38|33.39|33.23|33.57|33.41|33.39|33.23|17
1588062300000|2020-04-28 08:25:00|33.42|33.26|33.46|33.3|33.48|33.32|33.39|33.23|5
1588062600000|2020-04-28 08:30:00|33.45|33.29|33.47|33.31|33.5|33.34|33.42|33.26|7
1588062900000|2020-04-28 08:35:00|33.46|33.3|33.36|33.2|33.47|33.31|33.34|33.18|11
1588063200000|2020-04-28 08:40:00|33.37|33.21|33.37|33.21|33.39|33.23|33.34|33.18|3
1588063500000|2020-04-28 08:45:00|33.36|33.2|33.47|33.31|33.52|33.36|33.36|33.2|14
1588063800000|2020-04-28 08:50:00|33.46|33.3|33.45|33.29|33.47|33.31|33.42|33.26|14
1588064100000|2020-04-28 08:55:00|33.46|33.3|33.48|33.32|33.51|33.35|33.43|33.27|19
1588064400000|2020-04-28 09:00:00|33.5|33.34|33.42|33.26|33.5|33.34|33.42|33.26|10
1588064700000|2020-04-28 09:05:00|33.43|33.27|33.42|33.26|33.47|33.31|33.42|33.26|8
1588065000000|2020-04-28 09:10:00|33.45|33.29|33.42|33.26|33.45|33.29|33.41|33.25|3
1588065300000|2020-04-28 09:15:00|33.4|33.24|33.24|33.08|33.42|33.26|33.24|33.08|17
1588065600000|2020-04-28 09:20:00|33.21|33.05|33.11|32.95|33.24|33.08|33.11|32.95|51
1588065900000|2020-04-28 09:25:00|33.14|32.98|33.12|32.96|33.21|33.05|33.06|32.9|54
1588066200000|2020-04-28 09:30:00|33.13|32.97|33.21|33.05|33.21|33.05|33.11|32.95|12
1588066500000|2020-04-28 09:35:00|33.2|33.04|33.03|32.87|33.21|33.05|33.03|32.87|52
1588066800000|2020-04-28 09:40:00|32.99|32.83|33.03|32.87|33.08|32.92|32.98|32.82|20
1588067100000|2020-04-28 09:45:00|33.05|32.89|33.01|32.85|33.08|32.92|33.01|32.85|25
1588067400000|2020-04-28 09:50:00|33.03|32.87|32.87|32.71|33.03|32.87|32.82|32.66|127
1588067700000|2020-04-28 09:55:00|32.89|32.73|32.76|32.6|32.9|32.74|32.74|32.58|57
1588068000000|2020-04-28 10:00:00|32.74|32.58|32.82|32.66|32.84|32.68|32.73|32.57|137
1588068300000|2020-04-28 10:05:00|32.77|32.61|32.8|32.64|32.8|32.64|32.72|32.56|62
1588068600000|2020-04-28 10:10:00|32.85|32.69|32.92|32.76|32.95|32.79|32.8|32.64|34
1588068900000|2020-04-28 10:15:00|32.9|32.74|32.87|32.71|32.91|32.75|32.84|32.68|32
1588069200000|2020-04-28 10:20:00|32.91|32.75|32.87|32.71|32.92|32.76|32.87|32.71|10
1588069500000|2020-04-28 10:25:00|32.89|32.73|32.9|32.74|32.92|32.76|32.82|32.66|31
1588069800000|2020-04-28 10:30:00|32.91|32.75|32.92|32.76|32.94|32.78|32.87|32.71|11
1588070100000|2020-04-28 10:35:00|32.91|32.75|32.84|32.68|32.92|32.76|32.83|32.67|18
1588070400000|2020-04-28 10:40:00|32.82|32.66|32.86|32.7|32.88|32.72|32.79|32.63|18
1588070700000|2020-04-28 10:45:00|32.84|32.68|32.97|32.81|32.97|32.81|32.82|32.66|22
1588071000000|2020-04-28 10:50:00|32.96|32.8|33.05|32.89|33.05|32.89|32.92|32.76|21
1588071300000|2020-04-28 10:55:00|33.04|32.88|33.05|32.89|33.05|32.89|33.02|32.86|7
1588071600000|2020-04-28 11:00:00|33.06|32.9|33.13|32.97|33.15|32.99|33.06|32.9|101
1588071900000|2020-04-28 11:05:00|33.1|32.94|33.07|32.91|33.13|32.97|33.05|32.89|71
1588072200000|2020-04-28 11:10:00|33.06|32.9|32.94|32.78|33.07|32.91|32.89|32.73|38
1588072500000|2020-04-28 11:15:00|32.91|32.75|32.89|32.73|32.94|32.78|32.84|32.68|54
1588072800000|2020-04-28 11:20:00|32.9|32.74|32.89|32.73|32.94|32.78|32.89|32.73|35
1588073100000|2020-04-28 11:25:00|32.86|32.7|32.87|32.71|32.89|32.73|32.84|32.68|12
1588073400000|2020-04-28 11:30:00|32.84|32.68|32.87|32.71|32.92|32.76|32.82|32.66|36
1588073700000|2020-04-28 11:35:00|32.86|32.7|32.82|32.66|32.89|32.73|32.8|32.64|46
1588074000000|2020-04-28 11:40:00|32.83|32.67|32.89|32.73|32.9|32.74|32.8|32.64|19
1588074300000|2020-04-28 11:45:00|32.88|32.72|32.85|32.69|32.9|32.74|32.82|32.66|26
1588074600000|2020-04-28 11:50:00|32.84|32.68|32.84|32.68|32.88|32.72|32.8|32.64|67
1588074900000|2020-04-28 11:55:00|32.85|32.69|32.82|32.66|32.85|32.69|32.8|32.64|79
1588075200000|2020-04-28 12:00:00|32.83|32.67|32.85|32.69|32.85|32.69|32.75|32.59|116
1588075500000|2020-04-28 12:05:00|32.82|32.66|32.85|32.69|32.85|32.69|32.8|32.64|23
1588075800000|2020-04-28 12:10:00|32.82|32.66|32.84|32.68|32.85|32.69|32.77|32.61|49
1588076100000|2020-04-28 12:15:00|32.82|32.66|32.85|32.69|32.9|32.74|32.82|32.66|52
1588076400000|2020-04-28 12:20:00|32.84|32.68|32.75|32.59|32.85|32.69|32.75|32.59|31
1588076700000|2020-04-28 12:25:00|32.72|32.56|32.75|32.59|32.8|32.64|32.7|32.54|130
1588077000000|2020-04-28 12:30:00|32.77|32.61|32.78|32.62|32.81|32.65|32.75|32.59|113
1588077300000|2020-04-28 12:35:00|32.77|32.61|32.8|32.64|32.83|32.67|32.7|32.54|85
1588077600000|2020-04-28 12:40:00|32.83|32.67|32.75|32.59|32.83|32.67|32.71|32.55|24
1588077900000|2020-04-28 12:45:00|32.77|32.61|32.78|32.62|32.78|32.62|32.74|32.58|76
1588078200000|2020-04-28 12:50:00|32.8|32.64|32.74|32.58|32.8|32.64|32.73|32.57|79
1588078500000|2020-04-28 12:55:00|32.75|32.59|32.78|32.62|32.78|32.62|32.72|32.56|99
1588078800000|2020-04-28 13:00:00|32.77|32.61|32.78|32.62|32.78|32.62|32.73|32.57|48
1588079100000|2020-04-28 13:05:00|32.81|32.65|32.78|32.62|32.83|32.67|32.73|32.57|22
1588079400000|2020-04-28 13:10:00|32.75|32.59|32.73|32.57|32.78|32.62|32.73|32.57|58
1588079700000|2020-04-28 13:15:00|32.74|32.58|32.73|32.57|32.78|32.62|32.73|32.57|41
1588080000000|2020-04-28 13:20:00|32.76|32.6|32.75|32.59|32.78|32.62|32.73|32.57|48
1588080300000|2020-04-28 13:25:00|32.77|32.61|32.75|32.59|32.83|32.67|32.75|32.59|25
1588080600000|2020-04-28 13:30:00|32.73|32.57|32.7|32.54|32.75|32.59|32.57|32.41|511
1588080900000|2020-04-28 13:35:00|32.69|32.53|32.75|32.59|32.78|32.62|32.65|32.49|267
1588081200000|2020-04-28 13:40:00|32.78|32.62|32.8|32.64|32.93|32.77|32.7|32.54|301
1588081500000|2020-04-28 13:45:00|32.79|32.63|32.88|32.72|32.88|32.72|32.72|32.56|124
1588081800000|2020-04-28 13:50:00|32.85|32.69|32.8|32.64|32.85|32.69|32.74|32.58|248
1588082100000|2020-04-28 13:55:00|32.78|32.62|33.16|33|33.17|33.01|32.78|32.62|528
1588082400000|2020-04-28 14:00:00|33.19|33.03|33.03|32.87|33.32|33.16|33.02|32.86|954
1588082700000|2020-04-28 14:05:00|33.02|32.86|32.84|32.68|33.02|32.86|32.84|32.68|296
1588083000000|2020-04-28 14:10:00|32.89|32.73|32.97|32.81|33.02|32.86|32.79|32.63|265
1588083300000|2020-04-28 14:15:00|33|32.84|33.13|32.97|33.15|32.99|32.97|32.81|495
1588083600000|2020-04-28 14:20:00|33.15|32.99|33.35|33.19|33.47|33.31|33.15|32.99|428
1588083900000|2020-04-28 14:25:00|33.38|33.22|33.4|33.24|33.45|33.29|33.28|33.12|199
1588084200000|2020-04-28 14:30:00|33.41|33.25|33.55|33.39|33.6|33.44|33.38|33.22|308
1588084500000|2020-04-28 14:35:00|33.53|33.37|33.48|33.32|33.58|33.42|33.38|33.22|232
1588084800000|2020-04-28 14:40:00|33.45|33.29|33.94|33.78|33.97|33.81|33.38|33.22|694
1588085100000|2020-04-28 14:45:00|33.96|33.8|33.86|33.7|34.04|33.88|33.86|33.7|618
1588085400000|2020-04-28 14:50:00|33.89|33.73|34.11|33.95|34.14|33.98|33.83|33.67|441
1588085700000|2020-04-28 14:55:00|34.14|33.98|34.65|34.49|34.76|34.6|34.14|33.98|692
1588086000000|2020-04-28 15:00:00|34.6|34.44|34.34|34.18|34.8|34.64|34.24|34.08|709
1588086300000|2020-04-28 15:05:00|34.37|34.21|34.18|34.02|34.44|34.28|34.08|33.92|524
1588086600000|2020-04-28 15:10:00|34.15|33.99|33.95|33.79|34.19|34.03|33.92|33.76|285
1588086900000|2020-04-28 15:15:00|33.96|33.8|34.13|33.97|34.26|34.1|33.95|33.79|330
1588087200000|2020-04-28 15:20:00|34.18|34.02|34.12|33.96|34.3|34.14|34.1|33.94|196
1588087500000|2020-04-28 15:25:00|34.11|33.95|33.92|33.76|34.12|33.96|33.77|33.61|305
1588087800000|2020-04-28 15:30:00|33.91|33.75|33.65|33.49|33.92|33.76|33.65|33.49|229
1588088100000|2020-04-28 15:35:00|33.67|33.51|33.75|33.59|33.82|33.66|33.6|33.44|225
1588088400000|2020-04-28 15:40:00|33.76|33.6|33.77|33.61|33.85|33.69|33.7|33.54|174
1588088700000|2020-04-28 15:45:00|33.75|33.59|33.9|33.74|33.9|33.74|33.67|33.51|193
1588089000000|2020-04-28 15:50:00|33.85|33.69|34.07|33.91|34.12|33.96|33.85|33.69|144
1588089300000|2020-04-28 15:55:00|34.05|33.89|34.15|33.99|34.2|34.04|34.03|33.87|173
1588089600000|2020-04-28 16:00:00|34.12|33.96|34.25|34.09|34.3|34.14|34.07|33.91|214
1588089900000|2020-04-28 16:05:00|34.24|34.08|34.15|33.99|34.28|34.12|34.15|33.99|163
1588090200000|2020-04-28 16:10:00|34.12|33.96|34.13|33.97|34.13|33.97|33.9|33.74|284
1588090500000|2020-04-28 16:15:00|34.14|33.98|34.6|34.44|34.65|34.49|34.14|33.98|315
1588090800000|2020-04-28 16:20:00|34.57|34.41|34.52|34.36|34.61|34.45|34.47|34.31|254
1588091100000|2020-04-28 16:25:00|34.53|34.37|34.43|34.27|34.57|34.41|34.39|34.23|140
1588091400000|2020-04-28 16:30:00|34.44|34.28|34.31|34.15|34.52|34.36|34.31|34.15|132
1588091700000|2020-04-28 16:35:00|34.33|34.17|34.36|34.2|34.36|34.2|34.26|34.1|156
1588092000000|2020-04-28 16:40:00|34.39|34.23|34.41|34.25|34.41|34.25|34.31|34.15|123
1588092300000|2020-04-28 16:45:00|34.4|34.24|34.41|34.25|34.54|34.38|34.39|34.23|87
1588092600000|2020-04-28 16:50:00|34.4|34.24|34.44|34.28|34.46|34.3|34.36|34.2|54
1588092900000|2020-04-28 16:55:00|34.41|34.25|34.1|33.94|34.43|34.27|34.05|33.89|303
1588093200000|2020-04-28 17:00:00|34.07|33.91|34.02|33.86|34.1|33.94|33.92|33.76|254
1588093500000|2020-04-28 17:05:00|34.01|33.85|34.02|33.86|34.04|33.88|33.92|33.76|234
1588093800000|2020-04-28 17:10:00|33.99|33.83|34.11|33.95|34.12|33.96|33.94|33.78|107
1588094100000|2020-04-28 17:15:00|34.12|33.96|34.1|33.94|34.15|33.99|34.02|33.86|230
1588094400000|2020-04-28 17:20:00|34.07|33.91|34.07|33.91|34.12|33.96|33.99|33.83|82
1588094700000|2020-04-28 17:25:00|34.04|33.88|34.04|33.88|34.12|33.96|33.94|33.78|133
1588095000000|2020-04-28 17:30:00|34.07|33.91|33.99|33.83|34.07|33.91|33.87|33.71|369
1588095300000|2020-04-28 17:35:00|33.98|33.82|34.03|33.87|34.07|33.91|33.94|33.78|77
1588095600000|2020-04-28 17:40:00|34.04|33.88|33.61|33.45|34.07|33.91|33.61|33.45|125
1588095900000|2020-04-28 17:45:00|33.63|33.47|33.69|33.53|33.69|33.53|33.61|33.45|144
1588096200000|2020-04-28 17:50:00|33.66|33.5|33.64|33.48|33.69|33.53|33.59|33.43|156
1588096500000|2020-04-28 17:55:00|33.66|33.5|33.87|33.71|33.87|33.71|33.64|33.48|162
1588096800000|2020-04-28 18:00:00|33.84|33.68|33.69|33.53|33.84|33.68|33.65|33.49|126
1588097100000|2020-04-28 18:05:00|33.67|33.51|33.77|33.61|33.82|33.66|33.66|33.5|155
1588097400000|2020-04-28 18:10:00|33.74|33.58|33.63|33.47|33.77|33.61|33.56|33.4|87
1588097700000|2020-04-28 18:15:00|33.64|33.48|33.64|33.48|33.69|33.53|33.59|33.43|46
1588098000000|2020-04-28 18:20:00|33.66|33.5|33.69|33.53|33.71|33.55|33.64|33.48|124
1588098300000|2020-04-28 18:25:00|33.66|33.5|33.59|33.43|33.69|33.53|33.56|33.4|94
1588098600000|2020-04-28 18:30:00|33.54|33.38|33.59|33.43|33.59|33.43|33.49|33.33|126
1588098900000|2020-04-28 18:35:00|33.58|33.42|33.71|33.55|33.74|33.58|33.57|33.41|248
1588099200000|2020-04-28 18:40:00|33.7|33.54|33.76|33.6|33.76|33.6|33.61|33.45|100
1588099500000|2020-04-28 18:45:00|33.78|33.62|33.69|33.53|33.81|33.65|33.68|33.52|131
1588099800000|2020-04-28 18:50:00|33.71|33.55|33.89|33.73|33.89|33.73|33.59|33.43|174
1588100100000|2020-04-28 18:55:00|33.86|33.7|34.1|33.94|34.15|33.99|33.84|33.68|358
1588100400000|2020-04-28 19:00:00|34.07|33.91|34.07|33.91|34.16|34|34.02|33.86|207
1588100700000|2020-04-28 19:05:00|34.04|33.88|34.02|33.86|34.07|33.91|33.94|33.78|120
1588101000000|2020-04-28 19:10:00|34.03|33.87|34.09|33.93|34.09|33.93|33.97|33.81|131
1588101300000|2020-04-28 19:15:00|34.12|33.96|33.99|33.83|34.14|33.98|33.99|33.83|98
1588101600000|2020-04-28 19:20:00|33.96|33.8|34.14|33.98|34.22|34.06|33.81|33.65|252
1588101900000|2020-04-28 19:25:00|34.13|33.97|34.01|33.85|34.13|33.97|33.96|33.8|285
1588102200000|2020-04-28 19:30:00|34.04|33.88|34.14|33.98|34.14|33.98|33.99|33.83|150
1588102500000|2020-04-28 19:35:00|34.16|34|34.06|33.9|34.25|34.09|34.06|33.9|301
1588102800000|2020-04-28 19:40:00|34.09|33.93|34.19|34.03|34.19|34.03|34.06|33.9|83
1588103100000|2020-04-28 19:45:00|34.21|34.05|34.47|34.31|34.47|34.31|34.2|34.04|245
1588103400000|2020-04-28 19:50:00|34.46|34.3|34.52|34.36|34.57|34.41|34.41|34.25|268
1588103700000|2020-04-28 19:55:00|34.5|34.34|34.42|34.26|34.52|34.36|34.33|34.17|390
1588104000000|2020-04-28 20:00:00|34.43|34.27|34.24|34.08|34.5|34.34|34.24|34.08|274
1588104300000|2020-04-28 20:05:00|34.27|34.11|34.16|34|34.32|34.16|34.06|33.9|302
1588104600000|2020-04-28 20:10:00|34.19|34.03|34.11|33.95|34.26|34.1|34.05|33.89|737
1588105800000|2020-04-28 20:30:00|34.16|34|34.24|34.08|34.28|34.12|34.14|33.98|487
1588106100000|2020-04-28 20:35:00|34.21|34.05|34.11|33.95|34.22|34.06|34.09|33.93|51
1588106400000|2020-04-28 20:40:00|34.1|33.94|34.16|34|34.19|34.03|34.06|33.9|29
1588106700000|2020-04-28 20:45:00|34.15|33.99|34.12|33.96|34.19|34.03|34.12|33.96|15
1588107000000|2020-04-28 20:50:00|34.14|33.98|34.22|34.06|34.24|34.08|34.14|33.98|27
1588107300000|2020-04-28 20:55:00|34.24|34.08|34.25|34.09|34.29|34.13|34.19|34.03|39
1588111200000|2020-04-28 22:00:00|34.14|33.84|34.08|33.92|34.18|34.02|33.95|33.73|25
1588111500000|2020-04-28 22:05:00|34.07|33.91|34.09|33.93|34.09|33.93|34.07|33.91|3
1588111800000|2020-04-28 22:10:00|34.08|33.92|34.02|33.86|34.08|33.92|34.01|33.85|6
1588112100000|2020-04-28 22:15:00|34.06|33.9|34.11|33.95|34.11|33.95|34.01|33.85|8
1588112400000|2020-04-28 22:20:00|34.1|33.94|34.06|33.9|34.13|33.97|34.06|33.9|3
1588112700000|2020-04-28 22:25:00|34.04|33.88|34.01|33.85|34.04|33.88|33.96|33.8|1
1588113000000|2020-04-28 22:30:00|34.02|33.86|34.06|33.9|34.09|33.93|33.96|33.8|4
1588113300000|2020-04-28 22:35:00|34.07|33.91|34.07|33.91|34.08|33.92|34.03|33.87|4
1588113600000|2020-04-28 22:40:00|34.08|33.92|34.08|33.92|34.12|33.96|34.06|33.9|5
1588113900000|2020-04-28 22:45:00|34.03|33.87|34.03|33.87|34.08|33.92|34.03|33.87|12
1588114200000|2020-04-28 22:50:00|||||||||1
1588114500000|2020-04-28 22:55:00|34.01|33.85|34.01|33.85|34.03|33.87|33.98|33.82|7
1588114800000|2020-04-28 23:00:00|33.99|33.83|33.98|33.82|34.03|33.87|33.98|33.82|26
1588115100000|2020-04-28 23:05:00|34.03|33.87|33.93|33.77|34.03|33.87|33.93|33.77|7
1588115400000|2020-04-28 23:10:00|33.98|33.82|33.93|33.77|33.98|33.82|33.93|33.77|0
1588115700000|2020-04-28 23:15:00|33.94|33.78|33.94|33.78|33.96|33.8|33.93|33.77|3
1588116000000|2020-04-28 23:20:00|33.96|33.8|33.89|33.73|33.98|33.82|33.89|33.73|2
1588116300000|2020-04-28 23:25:00|33.91|33.75|33.83|33.67|33.92|33.76|33.76|33.6|16
1588116600000|2020-04-28 23:30:00|33.82|33.66|33.78|33.62|33.83|33.67|33.78|33.62|5
1588116900000|2020-04-28 23:35:00|33.73|33.57|33.75|33.59|33.78|33.62|33.64|33.48|31
1588117200000|2020-04-28 23:40:00|33.73|33.57|33.74|33.58|33.76|33.58|33.65|33.49|9
1588117500000|2020-04-28 23:45:00|33.72|33.56|33.73|33.57|33.78|33.62|33.72|33.56|6
1588117800000|2020-04-28 23:50:00|33.72|33.56|33.77|33.61|33.78|33.62|33.72|33.56|2
1588118100000|2020-04-28 23:55:00|33.79|33.63|33.83|33.67|33.86|33.7|33.78|33.62|11
1588118400000|2020-04-29 00:00:00|33.82|33.66|33.73|33.57|33.84|33.68|33.69|33.53|19
1588118700000|2020-04-29 00:05:00|33.71|33.55|33.78|33.62|33.78|33.62|33.66|33.5|33
1588119000000|2020-04-29 00:10:00|33.77|33.61|33.73|33.57|33.77|33.61|33.7|33.54|17
1588119300000|2020-04-29 00:15:00|33.72|33.56|33.68|33.52|33.79|33.63|33.68|33.52|13
1588119600000|2020-04-29 00:20:00|33.65|33.49|33.6|33.44|33.66|33.5|33.58|33.42|22
1588119900000|2020-04-29 00:25:00|33.61|33.45|33.59|33.43|33.65|33.49|33.59|33.43|3
1588120200000|2020-04-29 00:30:00|33.57|33.41|33.57|33.41|33.6|33.44|33.55|33.39|3
1588120500000|2020-04-29 00:35:00|33.56|33.4|33.6|33.44|33.65|33.49|33.55|33.39|5
1588120800000|2020-04-29 00:40:00|33.62|33.46|33.61|33.45|33.65|33.49|33.59|33.43|1
1588121100000|2020-04-29 00:45:00|33.63|33.47|33.6|33.44|33.64|33.48|33.55|33.39|4
1588121400000|2020-04-29 00:50:00|33.59|33.43|33.55|33.39|33.59|33.43|33.55|33.39|5
1588121700000|2020-04-29 00:55:00|33.56|33.4|33.68|33.52|33.68|33.52|33.55|33.39|8
1588122000000|2020-04-29 01:00:00|33.71|33.55|33.78|33.62|33.83|33.67|33.68|33.52|66
1588122300000|2020-04-29 01:05:00|33.73|33.57|33.61|33.45|33.78|33.62|33.6|33.44|47
1588122600000|2020-04-29 01:10:00|33.63|33.47|33.49|33.33|33.63|33.47|33.45|33.29|30
1588122900000|2020-04-29 01:15:00|33.5|33.34|33.5|33.34|33.53|33.37|33.49|33.33|3
1588123200000|2020-04-29 01:20:00|33.48|33.32|33.29|33.13|33.5|33.34|33.27|33.11|56
1588123500000|2020-04-29 01:25:00|33.3|33.14|33.32|33.16|33.32|33.16|33.24|33.08|19
1588123800000|2020-04-29 01:30:00|33.37|33.21|33.36|33.2|33.37|33.21|33.25|33.09|20
1588124100000|2020-04-29 01:35:00|33.34|33.18|33.22|33.06|33.37|33.21|33.17|33.01|19
1588124400000|2020-04-29 01:40:00|33.27|33.11|33.27|33.11|33.32|33.16|33.22|33.06|21
1588124700000|2020-04-29 01:45:00|33.25|33.09|33.37|33.21|33.42|33.26|33.25|33.09|8
1588125000000|2020-04-29 01:50:00|33.34|33.18|33.37|33.21|33.43|33.27|33.32|33.16|17
1588125300000|2020-04-29 01:55:00|33.4|33.24|33.5|33.34|33.5|33.34|33.4|33.24|1
1588125600000|2020-04-29 02:00:00|33.55|33.39|33.51|33.35|33.58|33.42|33.5|33.34|23
1588125900000|2020-04-29 02:05:00|33.5|33.34|33.45|33.29|33.5|33.34|33.41|33.25|5
1588126200000|2020-04-29 02:10:00|33.43|33.27|33.45|33.29|33.47|33.31|33.41|33.25|2
1588126500000|2020-04-29 02:15:00|33.46|33.3|33.46|33.3|33.6|33.44|33.45|33.29|10
1588126800000|2020-04-29 02:20:00|33.47|33.31|33.41|33.25|33.5|33.34|33.37|33.21|6
1588127100000|2020-04-29 02:25:00|33.4|33.24|33.4|33.24|33.42|33.26|33.37|33.21|11
1588127400000|2020-04-29 02:30:00|33.41|33.25|33.37|33.21|33.46|33.3|33.37|33.21|27
1588127700000|2020-04-29 02:35:00|33.38|33.22|33.41|33.25|33.46|33.3|33.37|33.21|7
1588128000000|2020-04-29 02:40:00|33.4|33.24|33.41|33.25|33.47|33.31|33.4|33.24|5
1588128300000|2020-04-29 02:45:00|33.43|33.27|33.47|33.31|33.5|33.34|33.43|33.27|4
1588128600000|2020-04-29 02:50:00|33.46|33.3|33.4|33.24|33.49|33.33|33.37|33.21|14
1588128900000|2020-04-29 02:55:00|33.37|33.21|33.35|33.19|33.4|33.24|33.32|33.16|18
1588129200000|2020-04-29 03:00:00|33.36|33.2|33.4|33.24|33.4|33.24|33.35|33.19|2
1588129500000|2020-04-29 03:05:00|33.45|33.29|33.45|33.29|33.45|33.29|33.4|33.24|9
1588129800000|2020-04-29 03:10:00|33.46|33.3|33.55|33.39|33.55|33.39|33.45|33.29|1
1588130100000|2020-04-29 03:15:00|33.54|33.38|33.55|33.39|33.55|33.39|33.5|33.34|1
1588130400000|2020-04-29 03:20:00|33.54|33.38|33.51|33.35|33.54|33.38|33.5|33.34|0
1588130700000|2020-04-29 03:25:00|33.5|33.34|33.45|33.29|33.51|33.35|33.45|33.29|1
1588131000000|2020-04-29 03:30:00|33.47|33.31|33.4|33.24|33.47|33.31|33.36|33.2|8
1588131300000|2020-04-29 03:35:00|33.41|33.25|33.45|33.29|33.45|33.29|33.4|33.24|2
1588131600000|2020-04-29 03:40:00|33.46|33.3|33.45|33.29|33.49|33.33|33.4|33.24|5
1588131900000|2020-04-29 03:45:00|33.44|33.28|33.4|33.24|33.45|33.29|33.38|33.22|20
1588132200000|2020-04-29 03:50:00|33.41|33.25|33.4|33.24|33.45|33.29|33.4|33.24|1
1588132500000|2020-04-29 03:55:00|33.38|33.22|33.4|33.24|33.4|33.24|33.36|33.2|0
1588132800000|2020-04-29 04:00:00|33.37|33.21|33.27|33.11|33.37|33.21|33.22|33.06|44
1588133100000|2020-04-29 04:05:00|33.26|33.1|33.22|33.06|33.27|33.11|33.22|33.06|9
1588133400000|2020-04-29 04:10:00|33.23|33.07|33.27|33.11|33.31|33.15|33.22|33.06|5
1588133700000|2020-04-29 04:15:00|33.28|33.12|33.31|33.15|33.32|33.16|33.27|33.11|4
1588134000000|2020-04-29 04:20:00|33.3|33.14|33.35|33.19|33.36|33.2|33.27|33.11|2
1588134300000|2020-04-29 04:25:00|33.32|33.16|33.38|33.22|33.42|33.26|33.31|33.15|10
1588134600000|2020-04-29 04:30:00|33.37|33.21|33.45|33.29|33.5|33.34|33.36|33.2|4
1588134900000|2020-04-29 04:35:00|33.46|33.3|33.5|33.34|33.52|33.36|33.46|33.3|14
1588135200000|2020-04-29 04:40:00|33.53|33.37|33.41|33.25|33.55|33.39|33.4|33.24|19
1588135500000|2020-04-29 04:45:00|33.4|33.24|33.35|33.19|33.4|33.24|33.32|33.16|2
1588135800000|2020-04-29 04:50:00|33.36|33.2|33.32|33.16|33.41|33.25|33.32|33.16|1
1588136100000|2020-04-29 04:55:00|33.28|33.12|33.31|33.15|33.32|33.16|33.24|33.08|7
1588136400000|2020-04-29 05:00:00|33.32|33.16|33.38|33.22|33.43|33.27|33.31|33.15|0
1588136700000|2020-04-29 05:05:00|33.4|33.24|33.42|33.26|33.47|33.31|33.4|33.24|19
1588137000000|2020-04-29 05:10:00|33.41|33.25|33.31|33.15|33.41|33.25|33.29|33.13|1
1588137300000|2020-04-29 05:15:00|33.32|33.16|33.32|33.16|33.35|33.19|33.31|33.15|2
1588137600000|2020-04-29 05:20:00|33.31|33.15|33.27|33.11|33.32|33.16|33.27|33.11|2
1588137900000|2020-04-29 05:25:00|33.28|33.12|33.41|33.25|33.41|33.25|33.27|33.11|7
1588138200000|2020-04-29 05:30:00|33.42|33.26|33.46|33.3|33.47|33.31|33.36|33.2|36
1588138500000|2020-04-29 05:35:00|33.45|33.29|33.46|33.3|33.47|33.31|33.41|33.25|3
1588138800000|2020-04-29 05:40:00|33.47|33.31|33.4|33.24|33.47|33.31|33.38|33.22|0
1588139100000|2020-04-29 05:45:00|33.41|33.25|33.4|33.24|33.43|33.27|33.37|33.21|11
1588139400000|2020-04-29 05:50:00|33.41|33.25|33.4|33.24|33.45|33.29|33.4|33.24|0
1588139700000|2020-04-29 05:55:00|33.41|33.25|33.28|33.12|33.41|33.25|33.27|33.11|6
1588140000000|2020-04-29 06:00:00|33.27|33.11|33.4|33.24|33.4|33.24|33.22|33.06|5
1588140300000|2020-04-29 06:05:00|33.38|33.22|33.43|33.27|33.46|33.3|33.38|33.22|3
1588140600000|2020-04-29 06:10:00|33.45|33.29|33.55|33.39|33.61|33.45|33.41|33.25|10
1588140900000|2020-04-29 06:15:00|33.56|33.4|33.54|33.38|33.59|33.43|33.54|33.38|0
1588141200000|2020-04-29 06:20:00|33.55|33.39|33.72|33.56|33.72|33.56|33.45|33.29|46
1588141500000|2020-04-29 06:25:00|33.71|33.55|33.75|33.59|33.75|33.59|33.62|33.46|10
1588141800000|2020-04-29 06:30:00|33.72|33.56|33.64|33.48|33.74|33.58|33.6|33.44|24
1588142100000|2020-04-29 06:35:00|33.62|33.46|33.67|33.51|33.67|33.51|33.59|33.43|3
1588142400000|2020-04-29 06:40:00|33.66|33.5|33.72|33.56|33.72|33.56|33.59|33.43|11
1588142700000|2020-04-29 06:45:00|33.71|33.55|33.6|33.44|33.71|33.55|33.6|33.44|4
1588143000000|2020-04-29 06:50:00|33.59|33.43|33.56|33.4|33.6|33.44|33.55|33.39|2
1588143300000|2020-04-29 06:55:00|33.59|33.43|33.64|33.48|33.64|33.48|33.55|33.39|14
1588143600000|2020-04-29 07:00:00|33.65|33.49|33.58|33.42|33.85|33.69|33.55|33.39|53
1588143900000|2020-04-29 07:05:00|33.6|33.44|33.51|33.35|33.6|33.44|33.48|33.32|21
1588144200000|2020-04-29 07:10:00|33.5|33.34|33.43|33.27|33.5|33.34|33.35|33.19|29
1588144500000|2020-04-29 07:15:00|33.45|33.29|33.5|33.34|33.58|33.42|33.45|33.29|70
1588144800000|2020-04-29 07:20:00|33.52|33.36|33.51|33.35|33.6|33.44|33.5|33.34|60
1588145100000|2020-04-29 07:25:00|33.52|33.36|33.5|33.34|33.55|33.39|33.42|33.26|25
1588145400000|2020-04-29 07:30:00|33.48|33.32|33.5|33.34|33.52|33.36|33.45|33.29|76
1588145700000|2020-04-29 07:35:00|33.48|33.32|33.42|33.26|33.5|33.34|33.37|33.21|33
1588146000000|2020-04-29 07:40:00|33.45|33.29|33.37|33.21|33.45|33.29|33.34|33.18|22
1588146300000|2020-04-29 07:45:00|33.38|33.22|33.32|33.16|33.42|33.26|33.28|33.12|18
1588146600000|2020-04-29 07:50:00|33.34|33.18|33.25|33.09|33.37|33.21|33.24|33.08|17
1588146900000|2020-04-29 07:55:00|33.27|33.11|33.19|33.03|33.27|33.11|33.17|33.01|22
1588147200000|2020-04-29 08:00:00|33.2|33.04|33.27|33.11|33.28|33.12|33.2|33.04|57
1588147500000|2020-04-29 08:05:00|33.26|33.1|33.37|33.21|33.37|33.21|33.22|33.06|8
1588147800000|2020-04-29 08:10:00|33.36|33.2|33.37|33.21|33.43|33.27|33.32|33.16|11
1588148100000|2020-04-29 08:15:00|33.36|33.2|33.32|33.16|33.37|33.21|33.27|33.11|5
1588148400000|2020-04-29 08:20:00|33.33|33.17|33.4|33.24|33.4|33.24|33.32|33.16|40
1588148700000|2020-04-29 08:25:00|33.38|33.22|33.37|33.21|33.46|33.3|33.37|33.21|5
1588149000000|2020-04-29 08:30:00|33.38|33.22|33.3|33.14|33.41|33.25|33.3|33.14|13
1588149300000|2020-04-29 08:35:00|33.32|33.16|33.22|33.06|33.33|33.17|33.22|33.06|13
1588149600000|2020-04-29 08:40:00|33.23|33.07|33.31|33.15|33.32|33.16|33.22|33.06|5
1588149900000|2020-04-29 08:45:00|33.3|33.14|33.31|33.15|33.35|33.19|33.25|33.09|3
1588150200000|2020-04-29 08:50:00|33.32|33.16|33.22|33.06|33.32|33.16|33.17|33.01|18
1588150500000|2020-04-29 08:55:00|33.24|33.08|33.21|33.05|33.26|33.1|33.19|33.03|8
1588150800000|2020-04-29 09:00:00|33.2|33.04|33.22|33.06|33.26|33.1|33.2|33.04|1
1588151100000|2020-04-29 09:05:00|33.21|33.05|33.2|33.04|33.22|33.06|33.17|33.01|14
1588151400000|2020-04-29 09:10:00|33.18|33.02|33.2|33.04|33.22|33.06|33.17|33.01|4
1588151700000|2020-04-29 09:15:00|33.18|33.02|33.27|33.11|33.27|33.11|33.17|33.01|14
1588152000000|2020-04-29 09:20:00|33.31|33.15|33.17|33.01|33.32|33.16|33.17|33.01|10
1588152300000|2020-04-29 09:25:00|33.18|33.02|33.17|33.01|33.22|33.06|33.17|33.01|1
1588152600000|2020-04-29 09:30:00|33.2|33.04|33.2|33.04|33.22|33.06|33.15|32.99|35
1588152900000|2020-04-29 09:35:00|33.19|33.03|33.19|33.03|33.24|33.08|33.19|33.03|2
1588153200000|2020-04-29 09:40:00|33.2|33.04|33.23|33.07|33.24|33.08|33.17|33.01|2
1588153500000|2020-04-29 09:45:00|33.22|33.06|33.4|33.24|33.4|33.24|33.22|33.06|39
1588153800000|2020-04-29 09:50:00|33.41|33.25|33.4|33.24|33.41|33.25|33.37|33.21|20
1588154100000|2020-04-29 09:55:00|||||||||3
1588154400000|2020-04-29 10:00:00|33.45|33.29|33.46|33.3|33.47|33.31|33.4|33.24|29
1588154700000|2020-04-29 10:05:00|33.45|33.29|33.5|33.34|33.55|33.39|33.45|33.29|24
1588155000000|2020-04-29 10:10:00|33.48|33.32|33.55|33.39|33.55|33.39|33.48|33.32|6
1588155300000|2020-04-29 10:15:00|33.52|33.36|33.51|33.35|33.55|33.39|33.49|33.33|11
1588155600000|2020-04-29 10:20:00|33.52|33.36|33.51|33.35|33.54|33.38|33.49|33.33|0
1588155900000|2020-04-29 10:25:00|33.52|33.36|33.63|33.47|33.67|33.51|33.49|33.33|26
1588156200000|2020-04-29 10:30:00|33.64|33.48|33.64|33.48|33.68|33.52|33.62|33.46|7
1588156500000|2020-04-29 10:35:00|33.66|33.5|33.57|33.41|33.67|33.51|33.57|33.41|5
1588156800000|2020-04-29 10:40:00|33.58|33.42|33.54|33.38|33.58|33.42|33.54|33.38|2
1588157100000|2020-04-29 10:45:00|33.56|33.4|33.52|33.36|33.57|33.41|33.49|33.33|5
1588157400000|2020-04-29 10:50:00|33.51|33.35|33.53|33.37|33.57|33.41|33.47|33.31|14
1588157700000|2020-04-29 10:55:00|33.52|33.36|33.44|33.28|33.53|33.37|33.42|33.26|11
1588158000000|2020-04-29 11:00:00|33.46|33.3|33.34|33.18|33.48|33.32|33.34|33.18|18
1588158300000|2020-04-29 11:05:00|33.32|33.16|33.29|33.13|33.39|33.23|33.29|33.13|48
1588158600000|2020-04-29 11:10:00|33.32|33.16|33.29|33.13|33.32|33.16|33.24|33.08|24
1588158900000|2020-04-29 11:15:00|33.27|33.11|33.39|33.23|33.44|33.28|33.27|33.11|44
1588159200000|2020-04-29 11:20:00|33.43|33.27|33.48|33.32|33.53|33.37|33.39|33.23|26
1588159500000|2020-04-29 11:25:00|33.47|33.31|33.52|33.36|33.52|33.36|33.47|33.31|5
1588159800000|2020-04-29 11:30:00|33.51|33.35|33.44|33.28|33.52|33.36|33.39|33.23|23
1588160100000|2020-04-29 11:35:00|33.43|33.27|33.46|33.3|33.47|33.31|33.43|33.27|15
1588160400000|2020-04-29 11:40:00|33.44|33.28|33.47|33.31|33.49|33.33|33.44|33.28|2
1588160700000|2020-04-29 11:45:00|33.48|33.32|33.62|33.46|33.62|33.46|33.44|33.28|44
1588161000000|2020-04-29 11:50:00|33.59|33.43|33.57|33.41|33.59|33.43|33.57|33.41|17
1588161300000|2020-04-29 11:55:00|33.58|33.42|33.57|33.41|33.62|33.46|33.56|33.4|17
1588161600000|2020-04-29 12:00:00|33.56|33.4|33.52|33.36|33.58|33.42|33.52|33.36|11
1588161900000|2020-04-29 12:05:00|33.48|33.32|33.47|33.31|33.52|33.36|33.47|33.31|13
1588162200000|2020-04-29 12:10:00|33.42|33.26|33.39|33.23|33.43|33.27|33.39|33.23|20
1588162500000|2020-04-29 12:15:00|33.44|33.28|33.42|33.26|33.44|33.28|33.39|33.23|30
1588162800000|2020-04-29 12:20:00|33.41|33.25|33.39|33.23|33.42|33.26|33.32|33.16|68
1588163100000|2020-04-29 12:25:00|33.38|33.22|33.19|33.03|33.39|33.23|33.13|32.97|136
1588163400000|2020-04-29 12:30:00|33.18|33.02|32.93|32.77|33.19|33.03|32.68|32.52|907
1588163700000|2020-04-29 12:35:00|32.92|32.76|32.95|32.79|32.98|32.82|32.73|32.57|406
1588164000000|2020-04-29 12:40:00|32.94|32.78|32.76|32.6|32.94|32.78|32.72|32.56|186
1588164300000|2020-04-29 12:45:00|32.73|32.57|32.58|32.42|32.81|32.65|32.56|32.4|187
1588164600000|2020-04-29 12:50:00|32.57|32.41|32.51|32.35|32.61|32.45|32.51|32.35|134
1588164900000|2020-04-29 12:55:00|32.49|32.33|32.28|32.12|32.51|32.35|32.26|32.1|215
1588165200000|2020-04-29 13:00:00|32.29|32.13|32.24|32.08|32.29|32.13|32.1|31.94|1048
1588165500000|2020-04-29 13:05:00|32.23|32.07|32.15|31.99|32.25|32.09|32.11|31.95|238
1588165800000|2020-04-29 13:10:00|32.16|32|32.33|32.17|32.42|32.26|32.16|32|169
1588166100000|2020-04-29 13:15:00|32.3|32.14|32.38|32.22|32.43|32.27|32.3|32.14|55
1588166400000|2020-04-29 13:20:00|32.39|32.23|32.43|32.27|32.48|32.32|32.38|32.22|185
1588166700000|2020-04-29 13:25:00|32.44|32.28|32.51|32.35|32.51|32.35|32.36|32.2|106
1588167000000|2020-04-29 13:30:00|32.49|32.33|32.3|32.14|32.61|32.45|32.3|32.14|1217
1588167300000|2020-04-29 13:35:00|32.23|32.07|32.33|32.17|32.48|32.32|32.15|31.99|828
1588167600000|2020-04-29 13:40:00|32.34|32.18|32.28|32.12|32.38|32.22|32.24|32.08|434
1588167900000|2020-04-29 13:45:00|32.26|32.1|32.05|31.89|32.31|32.15|32.05|31.89|612
1588168200000|2020-04-29 13:50:00|32.06|31.9|32.02|31.86|32.12|31.96|31.91|31.75|434
1588168500000|2020-04-29 13:55:00|32|31.84|31.92|31.76|32.07|31.91|31.89|31.73|499
1588168800000|2020-04-29 14:00:00|31.93|31.77|32.05|31.89|32.1|31.94|31.91|31.75|577
1588169100000|2020-04-29 14:05:00|32.04|31.88|32.1|31.94|32.14|31.98|32|31.84|432
1588169400000|2020-04-29 14:10:00|32.08|31.92|31.98|31.82|32.13|31.97|31.98|31.82|327
1588169700000|2020-04-29 14:15:00|31.95|31.79|31.8|31.64|31.98|31.82|31.78|31.62|450
1588170000000|2020-04-29 14:20:00|31.83|31.67|31.67|31.51|31.83|31.67|31.65|31.49|255
1588170300000|2020-04-29 14:25:00|31.65|31.49|31.67|31.51|31.75|31.59|31.6|31.44|443
1588170600000|2020-04-29 14:30:00|31.64|31.48|31.81|31.65|31.83|31.67|31.62|31.46|350
1588170900000|2020-04-29 14:35:00|31.8|31.64|31.8|31.64|31.95|31.79|31.72|31.56|459
1588171200000|2020-04-29 14:40:00|31.81|31.65|31.7|31.54|31.81|31.65|31.65|31.49|695
1588171500000|2020-04-29 14:45:00|31.73|31.57|31.83|31.67|31.83|31.67|31.7|31.54|181
1588171800000|2020-04-29 14:50:00|31.8|31.64|31.83|31.67|31.88|31.72|31.75|31.59|242
1588172100000|2020-04-29 14:55:00|31.8|31.64|31.88|31.72|31.88|31.72|31.8|31.64|227
1588172400000|2020-04-29 15:00:00|31.87|31.71|31.88|31.72|31.96|31.8|31.83|31.67|189
1588172700000|2020-04-29 15:05:00|31.83|31.67|31.88|31.72|31.96|31.8|31.8|31.64|266
1588173000000|2020-04-29 15:10:00|31.9|31.74|31.93|31.77|31.93|31.77|31.8|31.64|214
1588173300000|2020-04-29 15:15:00|31.91|31.75|31.88|31.72|31.96|31.8|31.85|31.69|258
1588173600000|2020-04-29 15:20:00|31.89|31.73|31.85|31.69|31.93|31.77|31.75|31.59|251
1588173900000|2020-04-29 15:25:00|31.88|31.72|31.88|31.72|31.9|31.74|31.85|31.69|160
1588174200000|2020-04-29 15:30:00|31.85|31.69|31.94|31.78|31.98|31.82|31.85|31.69|131
1588174500000|2020-04-29 15:35:00|31.93|31.77|32.03|31.87|32.06|31.9|31.93|31.77|116
1588174800000|2020-04-29 15:40:00|32.02|31.86|32.03|31.87|32.06|31.9|31.99|31.83|149
1588175100000|2020-04-29 15:45:00|32.02|31.86|31.98|31.82|32.03|31.87|31.93|31.77|228
1588175400000|2020-04-29 15:50:00|31.97|31.81|31.88|31.72|32.01|31.85|31.85|31.69|161
1588175700000|2020-04-29 15:55:00|31.91|31.75|31.91|31.75|31.93|31.77|31.88|31.72|151
1588176000000|2020-04-29 16:00:00|31.88|31.72|31.88|31.72|31.93|31.77|31.88|31.72|250
1588176300000|2020-04-29 16:05:00|31.85|31.69|31.98|31.82|31.98|31.82|31.85|31.69|216
1588176600000|2020-04-29 16:10:00|31.96|31.8|31.96|31.8|31.96|31.8|31.93|31.77|106
1588176900000|2020-04-29 16:15:00|31.93|31.77|32.01|31.85|32.01|31.85|31.92|31.76|111
1588177200000|2020-04-29 16:20:00|31.99|31.83|31.91|31.75|32.01|31.85|31.91|31.75|150
1588177500000|2020-04-29 16:25:00|31.89|31.73|31.91|31.75|31.96|31.8|31.88|31.72|216
1588177800000|2020-04-29 16:30:00|31.88|31.72|31.93|31.77|31.93|31.77|31.86|31.7|348
1588178100000|2020-04-29 16:35:00|31.92|31.76|31.86|31.7|31.93|31.77|31.84|31.68|163
1588178400000|2020-04-29 16:40:00|31.88|31.72|31.86|31.7|31.91|31.75|31.86|31.7|225
1588178700000|2020-04-29 16:45:00|31.87|31.71|31.86|31.7|31.88|31.72|31.83|31.67|249
1588179000000|2020-04-29 16:50:00|31.83|31.67|31.86|31.7|31.89|31.73|31.81|31.65|196
1588179300000|2020-04-29 16:55:00|31.88|31.72|31.86|31.7|31.91|31.75|31.83|31.67|152
1588179600000|2020-04-29 17:00:00|31.83|31.67|31.76|31.6|31.86|31.7|31.76|31.6|201
1588179900000|2020-04-29 17:05:00|31.78|31.62|31.81|31.65|31.81|31.65|31.72|31.56|115
1588180200000|2020-04-29 17:10:00|31.79|31.63|31.81|31.65|31.81|31.65|31.76|31.6|239
1588180500000|2020-04-29 17:15:00|31.79|31.63|31.76|31.6|31.81|31.65|31.71|31.55|191
1588180800000|2020-04-29 17:20:00|31.73|31.57|31.76|31.6|31.78|31.62|31.71|31.55|241
1588181100000|2020-04-29 17:25:00|31.73|31.57|31.88|31.72|31.91|31.75|31.68|31.52|301
1588181400000|2020-04-29 17:30:00|31.91|31.75|31.98|31.82|31.98|31.82|31.86|31.7|259
1588181700000|2020-04-29 17:35:00|31.97|31.81|31.97|31.81|31.98|31.82|31.93|31.77|190
1588182000000|2020-04-29 17:40:00|31.96|31.8|31.96|31.8|31.98|31.82|31.93|31.77|116
1588182300000|2020-04-29 17:45:00|31.93|31.77|31.93|31.77|31.93|31.77|31.91|31.75|99
1588182600000|2020-04-29 17:50:00|31.92|31.76|31.96|31.8|31.98|31.82|31.92|31.76|156
1588182900000|2020-04-29 17:55:00|31.93|31.77|32.01|31.85|32.03|31.87|31.93|31.77|205
1588183200000|2020-04-29 18:00:00|32|31.84|31.95|31.79|32.06|31.9|31.81|31.65|628
1588183500000|2020-04-29 18:05:00|31.96|31.8|32.01|31.85|32.06|31.9|31.96|31.8|177
1588183800000|2020-04-29 18:10:00|31.99|31.83|32.09|31.93|32.16|32|31.99|31.83|249
1588184100000|2020-04-29 18:15:00|32.07|31.91|32.04|31.88|32.11|31.95|32|31.84|237
1588184400000|2020-04-29 18:20:00|32.02|31.86|32.04|31.88|32.11|31.95|32.01|31.85|191
1588184700000|2020-04-29 18:25:00|32.02|31.86|32.04|31.88|32.05|31.89|31.96|31.8|242
1588185000000|2020-04-29 18:30:00|32.01|31.85|32.04|31.88|32.14|31.98|32.01|31.85|188
1588185300000|2020-04-29 18:35:00|32.05|31.89|31.99|31.83|32.09|31.93|31.96|31.8|103
1588185600000|2020-04-29 18:40:00|32|31.84|32.04|31.88|32.04|31.88|31.99|31.83|202
1588185900000|2020-04-29 18:45:00|32.06|31.9|32.09|31.93|32.12|31.96|32.01|31.85|121
1588186200000|2020-04-29 18:50:00|32.06|31.9|32.13|31.97|32.22|32.06|32.01|31.85|237
1588186500000|2020-04-29 18:55:00|32.15|31.99|31.94|31.78|32.17|32.01|31.94|31.78|286
1588186800000|2020-04-29 19:00:00|31.95|31.79|31.94|31.78|31.99|31.83|31.91|31.75|290
1588187100000|2020-04-29 19:05:00|31.99|31.83|32.04|31.88|32.04|31.88|31.97|31.81|155
1588187400000|2020-04-29 19:10:00|32.05|31.89|32.06|31.9|32.11|31.95|32.04|31.88|204
1588187700000|2020-04-29 19:15:00|32.1|31.94|32.06|31.9|32.11|31.95|32.06|31.9|147
1588188000000|2020-04-29 19:20:00|32.09|31.93|32.11|31.95|32.14|31.98|32.09|31.93|272
1588188300000|2020-04-29 19:25:00|32.1|31.94|32.11|31.95|32.16|32|32.09|31.93|215
1588188600000|2020-04-29 19:30:00|32.13|31.97|32.11|31.95|32.24|32.08|32.06|31.9|263
1588188900000|2020-04-29 19:35:00|32.1|31.94|32.21|32.05|32.21|32.05|32.06|31.9|266
1588189200000|2020-04-29 19:40:00|32.16|32|32.21|32.05|32.25|32.09|32.11|31.95|500
1588189500000|2020-04-29 19:45:00|32.24|32.08|32.16|32|32.26|32.1|32.14|31.98|640
1588189800000|2020-04-29 19:50:00|32.21|32.05|32.24|32.08|32.29|32.13|32.16|32|370
1588190100000|2020-04-29 19:55:00|32.26|32.1|32.31|32.15|32.39|32.23|32.24|32.08|582
1588190400000|2020-04-29 20:00:00|32.29|32.13|32.21|32.05|32.3|32.14|32.16|32|683
1588190700000|2020-04-29 20:05:00|32.2|32.04|32.16|32|32.26|32.1|32.14|31.98|410
1588191000000|2020-04-29 20:10:00|32.14|31.98|31.94|31.78|32.14|31.98|31.94|31.78|2422
1588192200000|2020-04-29 20:30:00|31.96|31.8|31.96|31.8|31.99|31.83|31.93|31.77|345
1588192500000|2020-04-29 20:35:00|31.99|31.83|31.91|31.75|31.99|31.83|31.91|31.75|104
1588192800000|2020-04-29 20:40:00|31.9|31.74|31.91|31.75|31.94|31.78|31.86|31.7|83
1588193100000|2020-04-29 20:45:00|31.94|31.78|31.96|31.8|31.96|31.8|31.91|31.75|57
1588193400000|2020-04-29 20:50:00|31.94|31.78|31.84|31.68|31.96|31.8|31.84|31.68|35
1588193700000|2020-04-29 20:55:00|31.85|31.69|31.79|31.63|31.86|31.7|31.76|31.6|76
1588197600000|2020-04-29 22:00:00|31.62|31.46|31.79|31.54|31.79|31.6|31.59|31.42|43
1588197900000|2020-04-29 22:05:00|31.73|31.57|31.84|31.68|31.85|31.69|31.73|31.54|23
1588198200000|2020-04-29 22:10:00|31.83|31.67|31.8|31.64|31.85|31.69|31.78|31.62|11
1588198500000|2020-04-29 22:15:00|31.79|31.63|31.84|31.68|31.93|31.77|31.78|31.62|20
1588198800000|2020-04-29 22:20:00|31.83|31.67|31.81|31.65|31.83|31.67|31.81|31.65|13
1588199100000|2020-04-29 22:25:00|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|9
1588199400000|2020-04-29 22:30:00|31.82|31.66|31.85|31.69|31.85|31.69|31.8|31.64|14
1588199700000|2020-04-29 22:35:00|31.84|31.68|31.84|31.68|31.85|31.69|31.82|31.66|6
1588200000000|2020-04-29 22:40:00|31.83|31.67|31.82|31.66|31.84|31.68|31.8|31.64|22
1588200300000|2020-04-29 22:45:00|31.83|31.67|31.83|31.67|31.83|31.67|31.82|31.66|2
1588200600000|2020-04-29 22:50:00|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|3
1588200900000|2020-04-29 22:55:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|2
1588201200000|2020-04-29 23:00:00|31.85|31.69|31.89|31.73|31.94|31.78|31.84|31.68|30
1588201500000|2020-04-29 23:05:00|31.9|31.74|31.9|31.74|31.93|31.77|31.89|31.73|7
1588201800000|2020-04-29 23:10:00|31.89|31.73|31.89|31.73|31.89|31.73|31.89|31.73|2
1588202100000|2020-04-29 23:15:00|||||||||1
1588202400000|2020-04-29 23:20:00|31.93|31.77|31.88|31.72|31.93|31.77|31.84|31.68|13
1588202700000|2020-04-29 23:25:00|31.87|31.71|31.84|31.68|31.93|31.77|31.84|31.68|41
1588203000000|2020-04-29 23:30:00|31.83|31.67|31.84|31.68|31.84|31.68|31.79|31.63|43
1588203300000|2020-04-29 23:35:00|31.82|31.66|31.79|31.63|31.82|31.66|31.77|31.61|14
1588203600000|2020-04-29 23:40:00|31.78|31.62|31.79|31.63|31.8|31.64|31.78|31.62|4
1588203900000|2020-04-29 23:45:00|31.82|31.66|31.84|31.68|31.87|31.71|31.82|31.66|20
1588204200000|2020-04-29 23:50:00|31.83|31.67|31.84|31.68|31.85|31.69|31.83|31.67|4
1588204500000|2020-04-29 23:55:00|31.87|31.71|31.78|31.62|31.87|31.71|31.74|31.58|39
1588204800000|2020-04-30 00:00:00|31.79|31.63|31.89|31.73|31.97|31.81|31.79|31.63|22
1588205100000|2020-04-30 00:05:00|31.94|31.78|31.92|31.76|31.94|31.78|31.89|31.73|34
1588205400000|2020-04-30 00:10:00|31.89|31.73|31.88|31.72|31.89|31.73|31.84|31.68|34
1588205700000|2020-04-30 00:15:00|31.89|31.73|31.93|31.77|31.94|31.78|31.89|31.73|10
1588206000000|2020-04-30 00:20:00|31.92|31.76|31.95|31.79|31.97|31.81|31.89|31.73|15
1588206300000|2020-04-30 00:25:00|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|2
1588206600000|2020-04-30 00:30:00|31.92|31.76|32|31.84|32|31.84|31.9|31.74|23
1588206900000|2020-04-30 00:35:00|32.02|31.86|32.02|31.86|32.03|31.87|32.02|31.86|5
1588207200000|2020-04-30 00:40:00|32.04|31.88|32.09|31.93|32.12|31.96|32.04|31.88|14
1588207500000|2020-04-30 00:45:00|32.11|31.95|32.14|31.98|32.21|32.05|32.09|31.93|26
1588207800000|2020-04-30 00:50:00|32.13|31.97|32.12|31.96|32.14|31.98|32.08|31.92|5
1588208100000|2020-04-30 00:55:00|32.09|31.93|32.13|31.97|32.16|32|32.07|31.91|73
1588208400000|2020-04-30 01:00:00|32.14|31.98|32.16|32|32.18|32.02|32.07|31.91|120
1588208700000|2020-04-30 01:05:00|32.14|31.98|32.12|31.96|32.21|32.05|32.11|31.95|75
1588209000000|2020-04-30 01:10:00|32.13|31.97|32.28|32.12|32.28|32.12|32.12|31.96|37
1588209300000|2020-04-30 01:15:00|32.27|32.11|32.23|32.07|32.29|32.13|32.19|32.03|15
1588209600000|2020-04-30 01:20:00|32.22|32.06|32.17|32.01|32.23|32.07|32.14|31.98|46
1588209900000|2020-04-30 01:25:00|32.15|31.99|32.12|31.96|32.18|32.02|32.12|31.96|27
1588210200000|2020-04-30 01:30:00|32.14|31.98|32.12|31.96|32.14|31.98|32.07|31.91|9
1588210500000|2020-04-30 01:35:00|32.13|31.97|32.14|31.98|32.19|32.03|32.12|31.96|15
1588210800000|2020-04-30 01:40:00|32.17|32.01|32.17|32.01|32.19|32.03|32.14|31.98|9
1588211100000|2020-04-30 01:45:00|32.22|32.06|32.22|32.06|32.26|32.1|32.17|32.01|40
1588211400000|2020-04-30 01:50:00|32.19|32.03|32.17|32.01|32.22|32.06|32.17|32.01|11
1588211700000|2020-04-30 01:55:00|32.18|32.02|32.17|32.01|32.22|32.06|32.17|32.01|9
1588212000000|2020-04-30 02:00:00|32.13|31.97|32.12|31.96|32.22|32.06|32.12|31.96|25
1588212300000|2020-04-30 02:05:00|32.13|31.97|32.07|31.91|32.13|31.97|32.07|31.91|10
1588212600000|2020-04-30 02:10:00|32.08|31.92|32.11|31.95|32.12|31.96|32.07|31.91|2
1588212900000|2020-04-30 02:15:00|32.09|31.93|32.05|31.89|32.09|31.93|32.03|31.87|13
1588213200000|2020-04-30 02:20:00|32.04|31.88|32.07|31.91|32.11|31.95|32.02|31.86|5
1588213500000|2020-04-30 02:25:00|32.04|31.88|32.05|31.89|32.07|31.91|32.04|31.88|3
1588213800000|2020-04-30 02:30:00|32.07|31.91|32.07|31.91|32.1|31.94|32.05|31.89|2
1588214100000|2020-04-30 02:35:00|32.05|31.89|32.04|31.88|32.07|31.91|32.02|31.86|3
1588214400000|2020-04-30 02:40:00|32.03|31.87|32.03|31.87|32.03|31.87|31.99|31.83|2
1588214700000|2020-04-30 02:45:00|32.04|31.88|31.98|31.82|32.07|31.91|31.97|31.81|7
1588215000000|2020-04-30 02:50:00|31.97|31.81|32.02|31.86|32.03|31.87|31.97|31.81|9
1588215300000|2020-04-30 02:55:00|32.03|31.87|32.03|31.87|32.04|31.88|32.02|31.86|0
1588215600000|2020-04-30 03:00:00|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|5
1588215900000|2020-04-30 03:05:00|32.06|31.9|32.02|31.86|32.07|31.91|32.02|31.86|1
1588216500000|2020-04-30 03:15:00|32.03|31.87|32.02|31.86|32.03|31.87|32.02|31.86|1
1588216800000|2020-04-30 03:20:00|32|31.84|32.02|31.86|32.02|31.86|32|31.84|2
1588217100000|2020-04-30 03:25:00|32|31.84|31.9|31.74|32.02|31.86|31.89|31.73|5
1588217400000|2020-04-30 03:30:00|31.89|31.73|31.89|31.73|31.94|31.78|31.89|31.73|14
1588217700000|2020-04-30 03:35:00|31.9|31.74|31.89|31.73|31.93|31.77|31.89|31.73|2
1588218000000|2020-04-30 03:40:00|31.84|31.68|31.83|31.67|31.88|31.72|31.81|31.65|13
1588218300000|2020-04-30 03:45:00|31.84|31.68|31.81|31.65|31.84|31.68|31.81|31.65|4
1588218600000|2020-04-30 03:50:00|31.83|31.67|31.76|31.6|31.84|31.68|31.71|31.55|17
1588218900000|2020-04-30 03:55:00|31.78|31.62|31.72|31.56|31.78|31.62|31.71|31.55|5
1588219200000|2020-04-30 04:00:00|31.74|31.58|31.69|31.53|31.76|31.6|31.66|31.5|11
1588219500000|2020-04-30 04:05:00|31.7|31.54|31.69|31.53|31.72|31.56|31.67|31.51|15
1588219800000|2020-04-30 04:10:00|31.67|31.51|31.71|31.55|31.76|31.6|31.67|31.51|3
1588220100000|2020-04-30 04:15:00|31.69|31.53|31.72|31.56|31.76|31.6|31.66|31.5|33
1588220400000|2020-04-30 04:20:00|31.74|31.58|31.67|31.51|31.76|31.6|31.66|31.5|9
1588220700000|2020-04-30 04:25:00|31.69|31.53|31.52|31.36|31.71|31.55|31.51|31.35|50
1588221000000|2020-04-30 04:30:00|31.51|31.35|31.54|31.38|31.64|31.48|31.51|31.35|29
1588221300000|2020-04-30 04:35:00|31.57|31.41|31.65|31.49|31.65|31.49|31.52|31.36|13
1588221600000|2020-04-30 04:40:00|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|11
1588221900000|2020-04-30 04:45:00|31.6|31.44|31.64|31.48|31.64|31.48|31.59|31.43|0
1588222200000|2020-04-30 04:50:00|31.62|31.46|31.69|31.53|31.74|31.58|31.59|31.43|5
1588222500000|2020-04-30 04:55:00|31.67|31.51|31.64|31.48|31.69|31.53|31.62|31.46|4
1588222800000|2020-04-30 05:00:00|31.66|31.5|31.64|31.48|31.67|31.51|31.62|31.46|6
1588223100000|2020-04-30 05:05:00|31.65|31.49|31.64|31.48|31.69|31.53|31.6|31.44|1
1588223400000|2020-04-30 05:10:00|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|1
1588223700000|2020-04-30 05:15:00|31.65|31.49|31.69|31.53|31.69|31.53|31.62|31.46|6
1588224000000|2020-04-30 05:20:00|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|3
1588224300000|2020-04-30 05:25:00|31.7|31.54|31.72|31.56|31.76|31.6|31.69|31.53|4
1588224600000|2020-04-30 05:30:00|31.74|31.58|31.76|31.6|31.76|31.6|31.69|31.53|8
1588224900000|2020-04-30 05:35:00|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|22
1588225200000|2020-04-30 05:40:00|31.72|31.56|31.71|31.55|31.72|31.56|31.7|31.54|3
1588225500000|2020-04-30 05:45:00|31.72|31.56|31.75|31.59|31.76|31.6|31.71|31.55|15
1588225800000|2020-04-30 05:50:00|31.76|31.6|31.76|31.6|31.8|31.64|31.74|31.58|0
1588226100000|2020-04-30 05:55:00|31.75|31.59|31.81|31.65|31.81|31.65|31.64|31.48|29
1588226400000|2020-04-30 06:00:00|31.8|31.64|31.95|31.79|32.02|31.86|31.8|31.64|104
1588226700000|2020-04-30 06:05:00|31.97|31.81|32.1|31.94|32.12|31.96|31.94|31.78|54
1588227000000|2020-04-30 06:10:00|32.12|31.96|32.12|31.96|32.13|31.97|32.02|31.86|36
1588227300000|2020-04-30 06:15:00|32.1|31.94|32.09|31.93|32.13|31.97|32.07|31.91|7
1588227600000|2020-04-30 06:20:00|32.08|31.92|32.02|31.86|32.12|31.96|32.02|31.86|5
1588227900000|2020-04-30 06:25:00|32.03|31.87|32.02|31.86|32.07|31.91|32|31.84|3
1588228200000|2020-04-30 06:30:00|32.03|31.87|32.07|31.91|32.07|31.91|31.98|31.82|13
1588228500000|2020-04-30 06:35:00|32.08|31.92|32.07|31.91|32.09|31.93|32.02|31.86|24
1588228800000|2020-04-30 06:40:00|32.08|31.92|32.02|31.86|32.08|31.92|32.02|31.86|2
1588229100000|2020-04-30 06:45:00|32.03|31.87|31.98|31.82|32.08|31.92|31.97|31.81|17
1588229400000|2020-04-30 06:50:00|31.97|31.81|31.97|31.81|32.02|31.86|31.94|31.78|4
1588229700000|2020-04-30 06:55:00|31.95|31.79|31.89|31.73|31.97|31.81|31.85|31.69|10
1588230000000|2020-04-30 07:00:00|31.94|31.78|32.07|31.91|32.12|31.96|31.9|31.74|24
1588230300000|2020-04-30 07:05:00|32.04|31.88|31.95|31.79|32.04|31.88|31.84|31.68|38
1588230600000|2020-04-30 07:10:00|31.97|31.81|31.99|31.83|32.04|31.88|31.93|31.77|28
1588230900000|2020-04-30 07:15:00|31.96|31.8|32.03|31.87|32.14|31.98|31.95|31.79|79
1588231200000|2020-04-30 07:20:00|32.04|31.88|32.17|32.01|32.2|32.04|31.99|31.83|36
1588231500000|2020-04-30 07:25:00|32.18|32.02|32.19|32.03|32.22|32.06|32.14|31.98|38
1588231800000|2020-04-30 07:30:00|32.18|32.02|32.04|31.88|32.19|32.03|32.03|31.87|46
1588232100000|2020-04-30 07:35:00|32.05|31.89|32.17|32.01|32.19|32.03|32.04|31.88|32
1588232400000|2020-04-30 07:40:00|32.18|32.02|32.14|31.98|32.22|32.06|32.07|31.91|41
1588232700000|2020-04-30 07:45:00|32.17|32.01|32.08|31.92|32.17|32.01|32.04|31.88|29
1588233000000|2020-04-30 07:50:00|32.07|31.91|32.17|32.01|32.17|32.01|32.04|31.88|10
1588233300000|2020-04-30 07:55:00|32.22|32.06|32.18|32.02|32.27|32.11|32.15|31.99|50
1588233600000|2020-04-30 08:00:00|32.19|32.03|32.17|32.01|32.22|32.06|32.14|31.98|31
1588233900000|2020-04-30 08:05:00|32.19|32.03|32.17|32.01|32.23|32.07|32.15|31.99|7
1588234200000|2020-04-30 08:10:00|32.15|31.99|32.14|31.98|32.18|32.02|32.14|31.98|3
1588234500000|2020-04-30 08:15:00|32.15|31.99|32.12|31.96|32.17|32.01|32.08|31.92|17
1588234800000|2020-04-30 08:20:00|32.17|32.01|32.26|32.1|32.26|32.1|32.12|31.96|7
1588235100000|2020-04-30 08:25:00|32.25|32.09|32.21|32.05|32.26|32.1|32.19|32.03|8
1588235400000|2020-04-30 08:30:00|32.2|32.04|32.11|31.95|32.21|32.05|31.99|31.83|21
1588235700000|2020-04-30 08:35:00|32.13|31.97|32.16|32|32.18|32.02|32.1|31.94|8
1588236000000|2020-04-30 08:40:00|32.11|31.95|32.11|31.95|32.16|32|32.09|31.93|24
1588236300000|2020-04-30 08:45:00|32.09|31.93|32.16|32|32.16|32|32.09|31.93|43
1588236600000|2020-04-30 08:50:00|32.19|32.03|32.18|32.02|32.21|32.05|32.16|32|2
1588236900000|2020-04-30 08:55:00|32.16|32|32.29|32.13|32.3|32.14|32.16|32|15
1588237200000|2020-04-30 09:00:00|32.25|32.09|32.29|32.13|32.32|32.16|32.24|32.08|40
1588237500000|2020-04-30 09:05:00|32.32|32.16|32.34|32.18|32.37|32.21|32.3|32.14|35
1588237800000|2020-04-30 09:10:00|32.29|32.13|32.27|32.11|32.3|32.14|32.24|32.08|27
1588238100000|2020-04-30 09:15:00|32.24|32.08|32.24|32.08|32.29|32.13|32.16|32|13
1588238400000|2020-04-30 09:20:00|32.21|32.05|32.24|32.08|32.25|32.09|32.2|32.04|5
1588238700000|2020-04-30 09:25:00|32.23|32.07|32.24|32.08|32.34|32.18|32.21|32.05|44
1588239000000|2020-04-30 09:30:00|32.25|32.09|32.25|32.09|32.29|32.13|32.23|32.07|3
1588239300000|2020-04-30 09:35:00|32.24|32.08|32.25|32.09|32.29|32.13|32.21|32.05|7
1588239600000|2020-04-30 09:40:00|32.24|32.08|32.21|32.05|32.26|32.1|32.2|32.04|12
1588239900000|2020-04-30 09:45:00|32.25|32.09|32.19|32.03|32.25|32.09|32.16|32|13
1588240200000|2020-04-30 09:50:00|32.18|32.02|32.19|32.03|32.22|32.06|32.14|31.98|18
1588240500000|2020-04-30 09:55:00|32.16|32|32.06|31.9|32.19|32.03|32.06|31.9|38
1588240800000|2020-04-30 10:00:00|32.04|31.88|32.03|31.87|32.05|31.89|31.96|31.8|27
1588241100000|2020-04-30 10:05:00|32.01|31.85|31.99|31.83|32.03|31.87|31.91|31.75|28
1588241400000|2020-04-30 10:10:00|32|31.84|32.01|31.85|32.06|31.9|31.96|31.8|4
1588241700000|2020-04-30 10:15:00|32.03|31.87|32.05|31.89|32.14|31.98|31.98|31.82|24
1588242000000|2020-04-30 10:20:00|32.04|31.88|31.96|31.8|32.1|31.94|31.96|31.8|9
1588242300000|2020-04-30 10:25:00|31.98|31.82|32.09|31.93|32.09|31.93|31.98|31.82|6
1588242600000|2020-04-30 10:30:00|32.08|31.92|32.19|32.03|32.21|32.05|32.08|31.92|6
1588242900000|2020-04-30 10:35:00|32.2|32.04|32.15|31.99|32.24|32.08|32.11|31.95|21
1588243200000|2020-04-30 10:40:00|32.16|32|32.25|32.09|32.26|32.1|32.11|31.95|29
1588243500000|2020-04-30 10:45:00|32.24|32.08|32.26|32.1|32.26|32.1|32.19|32.03|16
1588243800000|2020-04-30 10:50:00|32.3|32.14|32.41|32.25|32.45|32.29|32.26|32.1|77
1588244100000|2020-04-30 10:55:00|32.39|32.23|32.39|32.23|32.44|32.28|32.36|32.2|11
1588244400000|2020-04-30 11:00:00|32.4|32.24|32.34|32.18|32.42|32.26|32.34|32.18|18
1588244700000|2020-04-30 11:05:00|32.35|32.19|32.34|32.18|32.36|32.2|32.31|32.15|10
1588245000000|2020-04-30 11:10:00|32.36|32.2|32.4|32.24|32.44|32.28|32.35|32.19|11
1588245300000|2020-04-30 11:15:00|32.42|32.26|32.34|32.18|32.42|32.26|32.31|32.15|21
1588245600000|2020-04-30 11:20:00|32.35|32.19|32.44|32.28|32.49|32.33|32.29|32.13|66
1588245900000|2020-04-30 11:25:00|32.45|32.29|32.47|32.31|32.49|32.33|32.42|32.26|32
1588246200000|2020-04-30 11:30:00|32.45|32.29|32.42|32.26|32.47|32.31|32.37|32.21|45
1588246500000|2020-04-30 11:35:00|32.43|32.27|32.42|32.26|32.47|32.31|32.39|32.23|44
1588246800000|2020-04-30 11:40:00|32.44|32.28|32.3|32.14|32.44|32.28|32.3|32.14|35
1588247100000|2020-04-30 11:45:00|32.29|32.13|32.52|32.36|32.59|32.43|32.27|32.11|55
1588247400000|2020-04-30 11:50:00|32.53|32.37|32.57|32.41|32.59|32.43|32.47|32.31|35
1588247700000|2020-04-30 11:55:00|32.58|32.42|32.72|32.56|32.72|32.56|32.57|32.41|87
1588248000000|2020-04-30 12:00:00|32.73|32.57|32.7|32.54|32.85|32.69|32.62|32.46|187
1588248300000|2020-04-30 12:05:00|32.67|32.51|32.62|32.46|32.75|32.59|32.62|32.46|84
1588248600000|2020-04-30 12:10:00|32.66|32.5|32.59|32.43|32.67|32.51|32.57|32.41|54
1588248900000|2020-04-30 12:15:00|32.62|32.46|32.75|32.59|32.75|32.59|32.59|32.43|119
1588249200000|2020-04-30 12:20:00|32.72|32.56|32.7|32.54|32.8|32.64|32.7|32.54|24
1588249500000|2020-04-30 12:25:00|32.67|32.51|32.67|32.51|32.71|32.55|32.57|32.41|64
1588249800000|2020-04-30 12:30:00|32.66|32.5|32.62|32.46|32.75|32.59|32.48|32.32|112
1588250100000|2020-04-30 12:35:00|32.61|32.45|32.87|32.71|32.87|32.71|32.57|32.41|119
1588250400000|2020-04-30 12:40:00|32.9|32.74|32.82|32.66|32.91|32.75|32.72|32.56|76
1588250700000|2020-04-30 12:45:00|32.81|32.65|32.95|32.79|32.95|32.79|32.75|32.59|50
1588251000000|2020-04-30 12:50:00|32.92|32.76|33.05|32.89|33.12|32.96|32.91|32.75|145
1588251300000|2020-04-30 12:55:00|33.06|32.9|33.17|33.01|33.17|33.01|33|32.84|126
1588251600000|2020-04-30 13:00:00|33.19|33.03|33.4|33.24|33.4|33.24|33.17|33.01|179
1588251900000|2020-04-30 13:05:00|33.39|33.23|33.47|33.31|33.56|33.4|33.38|33.22|196
1588252200000|2020-04-30 13:10:00|33.48|33.32|33.2|33.04|33.48|33.32|33.2|33.04|184
1588252500000|2020-04-30 13:15:00|33.23|33.07|33.14|32.98|33.23|33.07|33.1|32.94|132
1588252800000|2020-04-30 13:20:00|33.13|32.97|33.07|32.91|33.21|33.05|33|32.84|190
1588253100000|2020-04-30 13:25:00|33.05|32.89|32.95|32.79|33.07|32.91|32.95|32.79|107
1588253400000|2020-04-30 13:30:00|32.96|32.8|33.7|33.54|33.73|33.57|32.95|32.79|719
1588253700000|2020-04-30 13:35:00|33.69|33.53|33.87|33.71|34.1|33.94|33.64|33.48|903
1588254000000|2020-04-30 13:40:00|33.88|33.72|33.75|33.59|34|33.84|33.65|33.49|419
1588254300000|2020-04-30 13:45:00|33.78|33.62|33.95|33.79|33.98|33.82|33.76|33.6|371
1588254600000|2020-04-30 13:50:00|33.96|33.8|33.68|33.52|34|33.84|33.62|33.46|398
1588254900000|2020-04-30 13:55:00|33.63|33.47|33.52|33.36|33.68|33.52|33.35|33.19|366
1588255200000|2020-04-30 14:00:00|33.54|33.38|33.7|33.54|33.7|33.54|33.37|33.21|386
1588255500000|2020-04-30 14:05:00|33.71|33.55|33.55|33.39|33.81|33.65|33.45|33.29|204
1588255800000|2020-04-30 14:10:00|33.57|33.41|33.52|33.36|33.6|33.44|33.42|33.26|267
1588256100000|2020-04-30 14:15:00|33.53|33.37|33.54|33.38|33.7|33.54|33.47|33.31|545
1588256400000|2020-04-30 14:20:00|33.53|33.37|33.77|33.61|33.77|33.61|33.53|33.37|180
1588256700000|2020-04-30 14:25:00|33.76|33.6|33.45|33.29|33.82|33.66|33.43|33.27|401
1588257000000|2020-04-30 14:30:00|33.47|33.31|33.44|33.28|33.49|33.33|33.29|33.13|308
1588257300000|2020-04-30 14:35:00|33.45|33.29|33.49|33.33|33.49|33.33|33.4|33.24|288
1588257600000|2020-04-30 14:40:00|33.5|33.34|33.77|33.61|33.79|33.63|33.43|33.27|322
1588257900000|2020-04-30 14:45:00|33.76|33.6|33.69|33.53|33.79|33.63|33.64|33.48|217
1588258200000|2020-04-30 14:50:00|33.68|33.52|33.59|33.43|33.72|33.56|33.59|33.43|90
1588258500000|2020-04-30 14:55:00|33.61|33.45|33.66|33.5|33.7|33.54|33.51|33.35|281
1588258800000|2020-04-30 15:00:00|33.65|33.49|33.47|33.31|33.66|33.5|33.39|33.23|198
1588259100000|2020-04-30 15:05:00|33.44|33.28|33.49|33.33|33.54|33.38|33.44|33.28|87
1588259400000|2020-04-30 15:10:00|33.51|33.35|33.64|33.48|33.64|33.48|33.47|33.31|81
1588259700000|2020-04-30 15:15:00|33.63|33.47|33.67|33.51|33.71|33.55|33.54|33.38|220
1588260000000|2020-04-30 15:20:00|33.68|33.52|33.72|33.56|33.76|33.6|33.63|33.47|184
1588260300000|2020-04-30 15:25:00|33.75|33.59|33.8|33.64|33.83|33.67|33.7|33.54|358
1588260600000|2020-04-30 15:30:00|33.82|33.66|33.82|33.66|33.82|33.66|33.7|33.54|242
1588260900000|2020-04-30 15:35:00|33.81|33.65|33.75|33.59|33.82|33.66|33.73|33.57|127
1588261200000|2020-04-30 15:40:00|33.73|33.57|33.7|33.54|33.75|33.59|33.65|33.49|89
1588261500000|2020-04-30 15:45:00|33.66|33.5|33.95|33.79|33.95|33.79|33.65|33.49|364
1588261800000|2020-04-30 15:50:00|33.94|33.78|34.01|33.85|34.01|33.85|33.85|33.69|174
1588262100000|2020-04-30 15:55:00|34|33.84|34.1|33.94|34.1|33.94|33.9|33.74|404
1588262400000|2020-04-30 16:00:00|34.15|33.99|34.38|34.22|34.43|34.27|34.12|33.96|829
1588262700000|2020-04-30 16:05:00|34.36|34.2|34.31|34.15|34.36|34.2|34.16|34|457
1588263000000|2020-04-30 16:10:00|34.33|34.17|34.15|33.99|34.33|34.17|34.14|33.98|221
1588263300000|2020-04-30 16:15:00|34.18|34.02|34.16|34|34.23|34.07|34.1|33.94|188
1588263600000|2020-04-30 16:20:00|34.18|34.02|34.28|34.12|34.33|34.17|34.15|33.99|202
1588263900000|2020-04-30 16:25:00|34.25|34.09|34.25|34.09|34.33|34.17|34.2|34.04|199
1588264200000|2020-04-30 16:30:00|34.26|34.1|34.45|34.29|34.53|34.37|34.25|34.09|314
1588264500000|2020-04-30 16:35:00|34.46|34.3|34.36|34.2|34.46|34.3|34.32|34.16|191
1588264800000|2020-04-30 16:40:00|34.37|34.21|34.37|34.21|34.4|34.24|34.3|34.14|192
1588265100000|2020-04-30 16:45:00|34.38|34.22|34.27|34.11|34.42|34.26|34.25|34.09|176
1588265400000|2020-04-30 16:50:00|34.26|34.1|34.12|33.96|34.3|34.14|34.12|33.96|209
1588265700000|2020-04-30 16:55:00|34.15|33.99|33.99|33.83|34.2|34.04|33.98|33.82|237
1588266000000|2020-04-30 17:00:00|34.04|33.88|34.12|33.96|34.12|33.96|33.99|33.83|142
1588266300000|2020-04-30 17:05:00|34.13|33.97|34.02|33.86|34.17|34.01|34.02|33.86|60
1588266600000|2020-04-30 17:10:00|34.03|33.87|33.84|33.68|34.12|33.96|33.84|33.68|185
1588266900000|2020-04-30 17:15:00|33.87|33.71|33.92|33.76|33.92|33.76|33.84|33.68|198
1588267200000|2020-04-30 17:20:00|33.95|33.79|34|33.84|34.01|33.85|33.92|33.76|127
1588267500000|2020-04-30 17:25:00|34.02|33.86|34.06|33.9|34.1|33.94|34|33.84|59
1588267800000|2020-04-30 17:30:00|34.05|33.89|34.12|33.96|34.15|33.99|34.02|33.86|103
1588268100000|2020-04-30 17:35:00|34.1|33.94|34.16|34|34.2|34.04|34.02|33.86|135
1588268400000|2020-04-30 17:40:00|34.17|34.01|34.2|34.04|34.27|34.11|34.17|34.01|108
1588268700000|2020-04-30 17:45:00|34.21|34.05|34.25|34.09|34.27|34.11|34.21|34.05|36
1588269000000|2020-04-30 17:50:00|34.27|34.11|34.2|34.04|34.28|34.12|34.17|34.01|101
1588269300000|2020-04-30 17:55:00|34.21|34.05|34.25|34.09|34.26|34.1|34.2|34.04|100
1588269600000|2020-04-30 18:00:00|34.26|34.1|34.17|34.01|34.32|34.16|34.15|33.99|216
1588269900000|2020-04-30 18:05:00|34.2|34.04|34.16|34|34.2|34.04|34.12|33.96|89
1588270200000|2020-04-30 18:10:00|34.12|33.96|34.02|33.86|34.17|34.01|34.02|33.86|81
1588270500000|2020-04-30 18:15:00|34.04|33.88|34.12|33.96|34.12|33.96|34.03|33.87|140
1588270800000|2020-04-30 18:20:00|34.08|33.92|34.03|33.87|34.09|33.93|34.02|33.86|84
1588271100000|2020-04-30 18:25:00|34.02|33.86|34.02|33.86|34.12|33.96|34.02|33.86|135
1588271400000|2020-04-30 18:30:00|33.99|33.83|33.82|33.66|34.02|33.86|33.74|33.58|195
1588271700000|2020-04-30 18:35:00|33.83|33.67|33.97|33.81|34.02|33.86|33.82|33.66|144
1588272000000|2020-04-30 18:40:00|34|33.84|33.92|33.76|34.02|33.86|33.92|33.76|138
1588272300000|2020-04-30 18:45:00|33.95|33.79|33.92|33.76|34.02|33.86|33.87|33.71|166
1588272600000|2020-04-30 18:50:00|33.87|33.71|34.14|33.98|34.14|33.98|33.87|33.71|431
1588272900000|2020-04-30 18:55:00|34.17|34.01|34.07|33.91|34.24|34.08|34.02|33.86|140
1588273200000|2020-04-30 19:00:00|34.04|33.88|34.09|33.93|34.14|33.98|34.01|33.85|118
1588273500000|2020-04-30 19:05:00|34.07|33.91|33.87|33.71|34.07|33.91|33.82|33.66|277
1588273800000|2020-04-30 19:10:00|33.88|33.72|33.82|33.66|33.92|33.76|33.81|33.65|121
1588274100000|2020-04-30 19:15:00|33.81|33.65|33.64|33.48|33.82|33.66|33.59|33.43|242
1588274400000|2020-04-30 19:20:00|33.62|33.46|33.57|33.41|33.72|33.56|33.54|33.38|163
1588274700000|2020-04-30 19:25:00|33.56|33.4|33.59|33.43|33.64|33.48|33.54|33.38|208
1588275000000|2020-04-30 19:30:00|33.57|33.41|33.67|33.51|33.67|33.51|33.49|33.33|314
1588275300000|2020-04-30 19:35:00|33.64|33.48|33.7|33.54|33.8|33.64|33.64|33.48|174
1588275600000|2020-04-30 19:40:00|33.73|33.57|33.66|33.5|33.8|33.64|33.65|33.49|174
1588275900000|2020-04-30 19:45:00|33.65|33.49|33.67|33.51|33.67|33.51|33.57|33.41|794
1588276200000|2020-04-30 19:50:00|33.64|33.48|33.29|33.13|33.69|33.53|33.24|33.08|647
1588276500000|2020-04-30 19:55:00|33.28|33.12|33.37|33.21|33.39|33.23|33.14|32.98|630
1588276800000|2020-04-30 20:00:00|33.34|33.18|33.69|33.53|33.72|33.56|33.32|33.16|883
1588277100000|2020-04-30 20:05:00|33.72|33.56|33.69|33.53|33.84|33.68|33.67|33.51|717
1588277400000|2020-04-30 20:10:00|33.67|33.51|33.69|33.53|33.72|33.56|33.59|33.43|1520
1588278600000|2020-04-30 20:30:00|33.72|33.56|33.9|33.74|34|33.84|33.71|33.55|517
1588278900000|2020-04-30 20:35:00|33.91|33.75|34|33.84|34.03|33.87|33.82|33.66|174
1588279200000|2020-04-30 20:40:00|33.98|33.82|34.15|33.99|34.2|34.04|33.91|33.75|84
1588279500000|2020-04-30 20:45:00|34.13|33.97|34.27|34.11|34.27|34.11|33.99|33.83|51
1588279800000|2020-04-30 20:50:00|34.23|34.07|34.18|34.02|34.25|34.09|34.15|33.99|22
1588280100000|2020-04-30 20:55:00|34.17|34.01|34.21|34.05|34.28|34.12|34.15|33.99|106
1588284000000|2020-04-30 22:00:00|34.48|34.23|34.7|34.54|34.81|34.63|34.46|34.23|115
1588284300000|2020-04-30 22:05:00|34.71|34.55|34.72|34.56|34.76|34.59|34.67|34.49|68
1588284600000|2020-04-30 22:10:00|34.71|34.55|34.99|34.83|35.03|34.87|34.62|34.46|76
1588284900000|2020-04-30 22:15:00|35.01|34.85|35.11|34.95|35.23|35.07|35|34.84|89
1588285200000|2020-04-30 22:20:00|35.1|34.94|35.05|34.89|35.1|34.94|35.02|34.86|12
1588285500000|2020-04-30 22:25:00|35.06|34.9|35|34.84|35.06|34.9|34.97|34.81|9
1588285800000|2020-04-30 22:30:00|34.94|34.78|34.95|34.79|34.99|34.83|34.9|34.74|12
1588286100000|2020-04-30 22:35:00|34.97|34.81|34.95|34.79|35|34.84|34.95|34.79|8
1588286400000|2020-04-30 22:40:00|34.96|34.8|35.07|34.91|35.09|34.93|34.95|34.79|11
1588286700000|2020-04-30 22:45:00|35.06|34.9|34.89|34.73|35.07|34.91|34.89|34.73|11
1588287000000|2020-04-30 22:50:00|34.9|34.74|34.94|34.78|34.95|34.79|34.87|34.71|3
1588287300000|2020-04-30 22:55:00|34.95|34.79|34.82|34.66|34.97|34.81|34.81|34.61|19
1588287600000|2020-04-30 23:00:00|34.85|34.69|34.85|34.69|34.85|34.69|34.8|34.64|7
1588287900000|2020-04-30 23:05:00|34.84|34.68|34.79|34.63|34.84|34.68|34.72|34.56|9
1588288200000|2020-04-30 23:10:00|34.77|34.61|34.72|34.56|34.84|34.68|34.72|34.56|2
1588288500000|2020-04-30 23:15:00|34.7|34.54|34.65|34.49|34.71|34.55|34.65|34.49|5
1588288800000|2020-04-30 23:20:00|34.63|34.47|34.67|34.51|34.68|34.52|34.63|34.47|9
1588289100000|2020-04-30 23:25:00|34.66|34.5|34.73|34.57|34.73|34.57|34.66|34.5|4
1588289400000|2020-04-30 23:30:00|34.72|34.56|34.68|34.52|34.73|34.57|34.61|34.45|38
1588289700000|2020-04-30 23:35:00|34.72|34.56|34.77|34.61|34.82|34.66|34.7|34.54|25
1588290000000|2020-04-30 23:40:00|34.78|34.62|34.81|34.65|34.85|34.69|34.78|34.62|14
1588290300000|2020-04-30 23:45:00|34.8|34.64|34.73|34.57|34.81|34.65|34.72|34.56|28
1588290600000|2020-04-30 23:50:00|34.72|34.56|34.75|34.59|34.85|34.69|34.72|34.56|49
1588290900000|2020-04-30 23:55:00|34.73|34.57|34.7|34.54|34.76|34.6|34.65|34.49|9
1588291200000|2020-05-01 00:00:00|34.68|34.52|34.6|34.44|34.7|34.54|34.58|34.42|7
1588291500000|2020-05-01 00:05:00|34.61|34.45|34.53|34.37|34.63|34.47|34.47|34.31|42
1588291800000|2020-05-01 00:10:00|34.55|34.39|34.6|34.44|34.66|34.5|34.51|34.35|14
1588292100000|2020-05-01 00:15:00|34.61|34.45|34.6|34.44|34.67|34.51|34.55|34.39|14
1588292400000|2020-05-01 00:20:00|34.62|34.46|34.59|34.43|34.67|34.51|34.55|34.39|16
1588292700000|2020-05-01 00:25:00|34.61|34.45|34.64|34.48|34.67|34.51|34.53|34.37|7
1588293000000|2020-05-01 00:30:00|34.66|34.5|34.68|34.52|34.74|34.58|34.64|34.48|26
1588293300000|2020-05-01 00:35:00|34.67|34.51|34.68|34.52|34.73|34.57|34.64|34.48|37
1588293600000|2020-05-01 00:40:00|34.69|34.53|34.56|34.4|34.69|34.53|34.54|34.38|21
1588293900000|2020-05-01 00:45:00|34.54|34.38|34.54|34.38|34.61|34.45|34.54|34.38|2
1588294200000|2020-05-01 00:50:00|34.52|34.36|34.42|34.26|34.52|34.36|34.41|34.25|18
1588294500000|2020-05-01 00:55:00|34.43|34.27|34.41|34.25|34.47|34.31|34.39|34.23|16
1588294800000|2020-05-01 01:00:00|34.39|34.23|34.39|34.23|34.44|34.28|34.34|34.18|19
1588295100000|2020-05-01 01:05:00|34.38|34.22|34.44|34.28|34.44|34.28|34.34|34.18|16
1588295400000|2020-05-01 01:10:00|34.43|34.27|34.56|34.4|34.57|34.41|34.39|34.23|6
1588295700000|2020-05-01 01:15:00|34.59|34.43|34.57|34.41|34.59|34.43|34.47|34.31|48
1588296000000|2020-05-01 01:20:00|34.58|34.42|34.69|34.53|34.69|34.53|34.56|34.4|149
1588296300000|2020-05-01 01:25:00|34.72|34.56|34.77|34.61|34.77|34.61|34.69|34.53|11
1588296600000|2020-05-01 01:30:00|34.79|34.63|34.77|34.61|34.81|34.65|34.74|34.58|14
1588296900000|2020-05-01 01:35:00|34.78|34.62|34.89|34.73|34.94|34.78|34.74|34.58|63
1588297200000|2020-05-01 01:40:00|34.88|34.72|34.87|34.71|34.93|34.77|34.86|34.7|13
1588297500000|2020-05-01 01:45:00|34.88|34.72|34.98|34.82|34.99|34.83|34.87|34.71|33
1588297800000|2020-05-01 01:50:00|34.99|34.83|34.97|34.81|35.07|34.91|34.94|34.78|53
1588298100000|2020-05-01 01:55:00|34.96|34.8|34.93|34.77|34.96|34.8|34.81|34.65|16
1588298400000|2020-05-01 02:00:00|34.94|34.78|34.83|34.67|34.99|34.83|34.83|34.67|7
1588298700000|2020-05-01 02:05:00|34.82|34.66|34.86|34.7|34.93|34.77|34.78|34.62|13
1588299000000|2020-05-01 02:10:00|34.88|34.72|35.16|35|35.16|35|34.88|34.72|68
1588299300000|2020-05-01 02:15:00|35.14|34.98|35.14|34.98|35.19|35.03|35.04|34.88|46
1588299600000|2020-05-01 02:20:00|35.13|34.97|35.08|34.92|35.14|34.98|35.07|34.91|15
1588299900000|2020-05-01 02:25:00|35.09|34.93|35.19|35.03|35.24|35.08|35.07|34.91|20
1588300200000|2020-05-01 02:30:00|35.21|35.05|35.14|34.98|35.21|35.05|35.11|34.95|6
1588300500000|2020-05-01 02:35:00|35.13|34.97|35.24|35.08|35.24|35.08|35.12|34.96|12
1588300800000|2020-05-01 02:40:00|35.27|35.11|35.34|35.18|35.39|35.23|35.27|35.11|197
1588301100000|2020-05-01 02:45:00|35.36|35.2|35.34|35.18|35.38|35.22|35.29|35.13|8
1588301400000|2020-05-01 02:50:00|35.36|35.2|35.42|35.26|35.44|35.28|35.29|35.13|56
1588301700000|2020-05-01 02:55:00|35.41|35.25|35.39|35.23|35.42|35.26|35.37|35.21|55
1588302000000|2020-05-01 03:00:00|35.41|35.25|35.49|35.33|35.53|35.37|35.32|35.16|19
1588302300000|2020-05-01 03:05:00|35.52|35.36|35.52|35.36|35.58|35.42|35.51|35.35|79
1588302600000|2020-05-01 03:10:00|35.51|35.35|35.57|35.41|35.59|35.43|35.46|35.3|11
1588302900000|2020-05-01 03:15:00|35.56|35.4|35.48|35.32|35.57|35.41|35.43|35.27|8
1588303200000|2020-05-01 03:20:00|35.49|35.33|35.44|35.28|35.52|35.36|35.44|35.28|2
1588303500000|2020-05-01 03:25:00|35.43|35.27|35.39|35.23|35.44|35.28|35.34|35.18|17
1588303800000|2020-05-01 03:30:00|35.38|35.22|35.37|35.21|35.44|35.28|35.36|35.2|33
1588304100000|2020-05-01 03:35:00|35.32|35.16|35.22|35.06|35.32|35.16|35.17|35.01|11
1588304400000|2020-05-01 03:40:00|35.23|35.07|35.32|35.16|35.37|35.21|35.22|35.06|12
1588304700000|2020-05-01 03:45:00|35.33|35.17|35.29|35.13|35.34|35.18|35.26|35.1|3
1588305000000|2020-05-01 03:50:00|35.28|35.12|35.32|35.16|35.32|35.16|35.27|35.11|3
1588305300000|2020-05-01 03:55:00|35.33|35.17|35.39|35.23|35.44|35.28|35.33|35.17|4
1588305600000|2020-05-01 04:00:00|35.4|35.24|35.33|35.17|35.4|35.24|35.32|35.16|1
1588305900000|2020-05-01 04:05:00|35.34|35.18|35.27|35.11|35.34|35.18|35.27|35.11|1
1588306200000|2020-05-01 04:10:00|35.28|35.12|35.37|35.21|35.4|35.24|35.25|35.09|10
1588306500000|2020-05-01 04:15:00|35.38|35.22|35.25|35.09|35.4|35.24|35.25|35.09|8
1588306800000|2020-05-01 04:20:00|35.24|35.08|35.2|35.04|35.24|35.08|35.2|35.04|8
1588307100000|2020-05-01 04:25:00|35.19|35.03|35.12|34.96|35.23|35.07|35.09|34.93|13
1588307400000|2020-05-01 04:30:00|35.13|34.97|35.14|34.98|35.2|35.04|35.1|34.94|8
1588307700000|2020-05-01 04:35:00|35.15|34.99|35.19|35.03|35.22|35.06|35.14|34.98|4
1588308000000|2020-05-01 04:40:00|35.22|35.06|35.22|35.06|35.27|35.11|35.19|35.03|8
1588308300000|2020-05-01 04:45:00|35.23|35.07|35.19|35.03|35.24|35.08|35.19|35.03|1
1588308600000|2020-05-01 04:50:00|35.2|35.04|35.28|35.12|35.29|35.13|35.2|35.04|3
1588308900000|2020-05-01 04:55:00|35.27|35.11|35.24|35.08|35.29|35.13|35.19|35.03|1
1588309200000|2020-05-01 05:00:00|35.25|35.09|35.25|35.09|35.3|35.14|35.24|35.08|0
1588309500000|2020-05-01 05:05:00|35.27|35.11|35.32|35.16|35.32|35.16|35.23|35.07|6
1588309800000|2020-05-01 05:10:00|35.33|35.17|35.32|35.16|35.37|35.21|35.32|35.16|6
1588310100000|2020-05-01 05:15:00|35.33|35.17|35.26|35.1|35.37|35.21|35.26|35.1|3
1588310400000|2020-05-01 05:20:00|35.25|35.09|35.21|35.05|35.26|35.1|35.19|35.03|2
1588310700000|2020-05-01 05:25:00|35.2|35.04|35.2|35.04|35.21|35.05|35.19|35.03|4
1588311000000|2020-05-01 05:30:00|35.21|35.05|35.28|35.12|35.29|35.13|35.19|35.03|5
1588311300000|2020-05-01 05:35:00|35.29|35.13|35.45|35.29|35.49|35.33|35.29|35.13|13
1588311600000|2020-05-01 05:40:00|35.46|35.3|35.5|35.34|35.56|35.4|35.41|35.25|23
1588311900000|2020-05-01 05:45:00|35.51|35.35|35.53|35.37|35.54|35.38|35.49|35.33|11
1588312200000|2020-05-01 05:50:00|35.54|35.38|35.41|35.25|35.54|35.38|35.39|35.23|16
1588312500000|2020-05-01 05:55:00|35.4|35.24|35.31|35.15|35.43|35.27|35.31|35.15|7
1588312800000|2020-05-01 06:00:00|35.3|35.14|35.53|35.37|35.54|35.38|35.29|35.13|20
1588313100000|2020-05-01 06:05:00|35.51|35.35|35.55|35.39|35.66|35.5|35.49|35.33|14
1588313400000|2020-05-01 06:10:00|35.54|35.38|35.56|35.4|35.58|35.42|35.49|35.33|3
1588313700000|2020-05-01 06:15:00|35.55|35.39|35.61|35.45|35.61|35.45|35.5|35.34|13
1588314000000|2020-05-01 06:20:00|35.64|35.48|35.66|35.5|35.69|35.53|35.61|35.45|5
1588314300000|2020-05-01 06:25:00|35.65|35.49|35.69|35.53|35.7|35.54|35.61|35.45|4
1588314600000|2020-05-01 06:30:00|35.7|35.54|35.61|35.45|35.7|35.54|35.61|35.45|4
1588314900000|2020-05-01 06:35:00|35.6|35.44|35.65|35.49|35.66|35.5|35.6|35.44|14
1588315200000|2020-05-01 06:40:00|35.66|35.5|35.84|35.68|35.84|35.68|35.66|35.5|11
1588315500000|2020-05-01 06:45:00|35.86|35.7|35.93|35.77|35.94|35.78|35.84|35.68|78
1588315800000|2020-05-01 06:50:00|35.91|35.75|35.96|35.8|36.01|35.85|35.89|35.73|25
1588316100000|2020-05-01 06:55:00|35.99|35.83|36.09|35.93|36.09|35.93|35.98|35.82|61
1588316400000|2020-05-01 07:00:00|36.08|35.92|36.03|35.87|36.09|35.93|35.94|35.78|62
1588316700000|2020-05-01 07:05:00|36.01|35.85|35.94|35.78|36.03|35.87|35.94|35.78|8
1588317000000|2020-05-01 07:10:00|35.99|35.83|36.04|35.88|36.04|35.88|35.89|35.73|16
1588317300000|2020-05-01 07:15:00|36.05|35.89|36.26|36.1|36.31|36.15|35.94|35.78|62
1588317600000|2020-05-01 07:20:00|36.21|36.05|36.19|36.03|36.26|36.1|36.14|35.98|52
1588317900000|2020-05-01 07:25:00|36.16|36|36.21|36.05|36.26|36.1|36.14|35.98|21
1588318200000|2020-05-01 07:30:00|36.24|36.08|36.3|36.14|36.31|36.15|36.16|36|55
1588318500000|2020-05-01 07:35:00|36.32|36.16|36.45|36.29|36.45|36.29|36.26|36.1|121
1588318800000|2020-05-01 07:40:00|36.44|36.28|36.73|36.57|36.73|36.57|36.44|36.28|133
1588319100000|2020-05-01 07:45:00|36.71|36.55|36.54|36.38|36.71|36.55|36.5|36.34|78
1588319400000|2020-05-01 07:50:00|36.51|36.35|36.45|36.29|36.54|36.38|36.36|36.2|45
1588319700000|2020-05-01 07:55:00|36.41|36.25|36.37|36.21|36.49|36.33|36.35|36.19|18
1588320000000|2020-05-01 08:00:00|36.36|36.2|36.55|36.39|36.55|36.39|36.35|36.19|20
1588320300000|2020-05-01 08:05:00|36.56|36.4|36.56|36.4|36.74|36.58|36.54|36.38|85
1588320600000|2020-05-01 08:10:00|36.55|36.39|36.5|36.34|36.65|36.49|36.5|36.34|34
1588320900000|2020-05-01 08:15:00|36.51|36.35|36.39|36.23|36.56|36.4|36.39|36.23|26
1588321200000|2020-05-01 08:20:00|36.37|36.21|36.36|36.2|36.4|36.24|36.24|36.08|68
1588321500000|2020-05-01 08:25:00|36.35|36.19|36.26|36.1|36.36|36.2|36.25|36.09|9
1588321800000|2020-05-01 08:30:00|36.27|36.11|36.21|36.05|36.27|36.11|36.19|36.03|21
1588322100000|2020-05-01 08:35:00|36.22|36.06|36.19|36.03|36.26|36.1|36.1|35.94|20
1588322400000|2020-05-01 08:40:00|36.2|36.04|36.26|36.1|36.35|36.19|36.2|36.04|29
1588322700000|2020-05-01 08:45:00|36.25|36.09|36.16|36|36.34|36.18|36.16|36|9
1588323000000|2020-05-01 08:50:00|36.17|36.01|36.12|35.96|36.19|36.03|36.03|35.87|11
1588323300000|2020-05-01 08:55:00|36.11|35.95|36.03|35.87|36.12|35.96|35.96|35.8|22
1588323600000|2020-05-01 09:00:00|36.02|35.86|36.05|35.89|36.13|35.97|36|35.84|8
1588323900000|2020-05-01 09:05:00|36.06|35.9|36.15|35.99|36.16|36|36.03|35.87|3
1588324200000|2020-05-01 09:10:00|36.13|35.97|36.21|36.05|36.26|36.1|36.11|35.95|73
1588324500000|2020-05-01 09:15:00|36.23|36.07|36.26|36.1|36.32|36.16|36.23|36.07|54
1588324800000|2020-05-01 09:20:00|36.28|36.12|36.26|36.1|36.3|36.14|36.22|36.06|13
1588325100000|2020-05-01 09:25:00|36.25|36.09|36.17|36.01|36.28|36.12|36.15|35.99|5
1588325400000|2020-05-01 09:30:00|36.18|36.02|36.25|36.09|36.3|36.14|36.16|36|15
1588325700000|2020-05-01 09:35:00|36.26|36.1|36.21|36.05|36.28|36.12|36.16|36|8
1588326000000|2020-05-01 09:40:00|36.23|36.07|36.21|36.05|36.26|36.1|36.21|36.05|12
1588326300000|2020-05-01 09:45:00|36.22|36.06|36.33|36.17|36.33|36.17|36.22|36.06|31
1588326600000|2020-05-01 09:50:00|36.32|36.16|36.18|36.02|36.32|36.16|36.18|36.02|4
1588326900000|2020-05-01 09:55:00|36.21|36.05|36.25|36.09|36.26|36.1|36.17|36.01|9
1588327200000|2020-05-01 10:00:00|36.26|36.1|36.08|35.92|36.26|36.1|36.07|35.91|6
1588327500000|2020-05-01 10:05:00|36.09|35.93|36.09|35.93|36.17|36.01|36.08|35.92|11
1588327800000|2020-05-01 10:10:00|36.13|35.97|36.03|35.87|36.13|35.97|36.03|35.87|22
1588328100000|2020-05-01 10:15:00|36.06|35.9|35.97|35.81|36.09|35.93|35.96|35.8|12
1588328400000|2020-05-01 10:20:00|35.98|35.82|35.96|35.8|36.01|35.85|35.93|35.77|21
1588328700000|2020-05-01 10:25:00|35.94|35.78|35.97|35.81|36.01|35.85|35.94|35.78|20
1588329000000|2020-05-01 10:30:00|36.01|35.85|35.93|35.77|36.01|35.85|35.93|35.77|22
1588329300000|2020-05-01 10:35:00|35.94|35.78|35.99|35.83|36.01|35.85|35.88|35.72|62
1588329600000|2020-05-01 10:40:00|36.01|35.85|35.98|35.82|36.03|35.87|35.97|35.81|9
1588329900000|2020-05-01 10:45:00|35.97|35.81|36.11|35.95|36.11|35.95|35.91|35.75|27
1588330200000|2020-05-01 10:50:00|36.09|35.93|36.06|35.9|36.11|35.95|36.03|35.87|14
1588330500000|2020-05-01 10:55:00|36.08|35.92|36.02|35.86|36.11|35.95|35.98|35.82|10
1588330800000|2020-05-01 11:00:00|36.03|35.87|36.08|35.92|36.09|35.93|36.01|35.85|21
1588331100000|2020-05-01 11:05:00|36.11|35.95|36.21|36.05|36.21|36.05|36.11|35.95|48
1588331400000|2020-05-01 11:10:00|36.26|36.1|36.25|36.09|36.31|36.15|36.21|36.05|37
1588331700000|2020-05-01 11:15:00|36.28|36.12|36.38|36.22|36.4|36.24|36.28|36.12|50
1588332000000|2020-05-01 11:20:00|36.39|36.23|36.6|36.44|36.6|36.44|36.38|36.22|30
1588332300000|2020-05-01 11:25:00|36.59|36.43|36.58|36.42|36.64|36.48|36.55|36.39|22
1588332600000|2020-05-01 11:30:00|36.59|36.43|36.47|36.31|36.63|36.47|36.45|36.29|55
1588332900000|2020-05-01 11:35:00|36.45|36.29|36.38|36.22|36.47|36.31|36.38|36.22|65
1588333200000|2020-05-01 11:40:00|36.35|36.19|36.18|36.02|36.35|36.19|36.15|35.99|63
1588333500000|2020-05-01 11:45:00|36.17|36.01|36.08|35.92|36.23|36.07|36.05|35.89|38
1588333800000|2020-05-01 11:50:00|36.12|35.96|36.05|35.89|36.13|35.97|36|35.84|39
1588334100000|2020-05-01 11:55:00|36.08|35.92|36.23|36.07|36.23|36.07|36.08|35.92|39
1588334400000|2020-05-01 12:00:00|36.25|36.09|36.34|36.18|36.38|36.22|36.25|36.09|34
1588334700000|2020-05-01 12:05:00|36.33|36.17|36.25|36.09|36.34|36.18|36.24|36.08|34
1588335000000|2020-05-01 12:10:00|36.27|36.11|36.17|36.01|36.28|36.12|35.93|35.77|95
1588335300000|2020-05-01 12:15:00|36.18|36.02|36.25|36.09|36.3|36.14|36.15|35.99|35
1588335600000|2020-05-01 12:20:00|36.3|36.14|36.25|36.09|36.3|36.14|36.18|36.02|21
1588335900000|2020-05-01 12:25:00|36.28|36.12|36.2|36.04|36.3|36.14|36.18|36.02|25
1588336200000|2020-05-01 12:30:00|36.21|36.05|36.25|36.09|36.25|36.09|36.13|35.97|27
1588336500000|2020-05-01 12:35:00|36.24|36.08|36.3|36.14|36.38|36.22|36.2|36.04|75
1588336800000|2020-05-01 12:40:00|36.25|36.09|36.3|36.14|36.3|36.14|36.2|36.04|41
1588337100000|2020-05-01 12:45:00|36.35|36.19|36.33|36.17|36.35|36.19|36.18|36.02|57
1588337400000|2020-05-01 12:50:00|36.3|36.14|36.3|36.14|36.43|36.27|36.26|36.1|59
1588337700000|2020-05-01 12:55:00|36.29|36.13|36.29|36.13|36.3|36.14|36.25|36.09|16
1588338000000|2020-05-01 13:00:00|36.3|36.14|36.2|36.04|36.38|36.22|36.2|36.04|59
1588338300000|2020-05-01 13:05:00|36.25|36.09|36.15|35.99|36.28|36.12|36.05|35.89|65
1588338600000|2020-05-01 13:10:00|36.13|35.97|36|35.84|36.13|35.97|35.99|35.83|42
1588338900000|2020-05-01 13:15:00|35.99|35.83|35.88|35.72|36|35.84|35.88|35.72|117
1588339200000|2020-05-01 13:20:00|35.86|35.7|35.95|35.79|35.95|35.79|35.83|35.67|90
1588339500000|2020-05-01 13:25:00|35.93|35.77|36.05|35.89|36.09|35.93|35.93|35.77|73
1588339800000|2020-05-01 13:30:00|36.08|35.92|35.5|35.34|36.29|36.13|35.45|35.29|890
1588340100000|2020-05-01 13:35:00|35.53|35.37|36.1|35.94|36.12|35.96|35.5|35.34|560
1588340400000|2020-05-01 13:40:00|36.09|35.93|36.04|35.88|36.17|36.01|35.93|35.77|374
1588340700000|2020-05-01 13:45:00|36.05|35.89|35.87|35.71|36.11|35.95|35.87|35.71|235
1588341000000|2020-05-01 13:50:00|35.91|35.75|36.1|35.94|36.15|35.99|35.85|35.69|458
1588341300000|2020-05-01 13:55:00|36.09|35.93|35.97|35.81|36.1|35.94|35.95|35.79|357
1588341600000|2020-05-01 14:00:00|35.9|35.74|35.77|35.61|36.07|35.91|35.67|35.51|794
1588341900000|2020-05-01 14:05:00|35.8|35.64|35.75|35.59|35.82|35.66|35.63|35.47|249
1588342200000|2020-05-01 14:10:00|35.72|35.56|36.05|35.89|36.1|35.94|35.72|35.56|330
1588342500000|2020-05-01 14:15:00|36.07|35.91|36.12|35.96|36.12|35.96|36|35.84|435
1588342800000|2020-05-01 14:20:00|36.14|35.98|36.07|35.91|36.17|36.01|36.02|35.86|176
1588343100000|2020-05-01 14:25:00|36.05|35.89|35.82|35.66|36.07|35.91|35.82|35.66|180
1588343400000|2020-05-01 14:30:00|35.8|35.64|35.82|35.66|35.95|35.79|35.72|35.56|305
1588343700000|2020-05-01 14:35:00|35.8|35.64|35.82|35.66|35.85|35.69|35.65|35.49|223
1588344000000|2020-05-01 14:40:00|35.84|35.68|35.87|35.71|35.89|35.73|35.77|35.61|262
1588344300000|2020-05-01 14:45:00|35.9|35.74|35.76|35.6|35.92|35.76|35.75|35.59|125
1588344600000|2020-05-01 14:50:00|35.75|35.59|35.75|35.59|35.8|35.64|35.67|35.51|134
1588344900000|2020-05-01 14:55:00|35.72|35.56|35.72|35.56|35.75|35.59|35.55|35.39|219
1588345200000|2020-05-01 15:00:00|35.74|35.58|35.82|35.66|35.82|35.66|35.72|35.56|121
1588345500000|2020-05-01 15:05:00|35.85|35.69|35.85|35.69|35.9|35.74|35.82|35.66|351
1588345800000|2020-05-01 15:10:00|35.87|35.71|35.85|35.69|35.95|35.79|35.85|35.69|124
1588346100000|2020-05-01 15:15:00|35.86|35.7|36.07|35.91|36.07|35.91|35.85|35.69|106
1588346400000|2020-05-01 15:20:00|36.1|35.94|36.1|35.94|36.1|35.94|36.01|35.85|108
1588346700000|2020-05-01 15:25:00|36.12|35.96|36.2|36.04|36.22|36.06|36.12|35.96|291
1588347000000|2020-05-01 15:30:00|36.21|36.05|36.22|36.06|36.27|36.11|36.2|36.04|350
1588347300000|2020-05-01 15:35:00|36.23|36.07|36.05|35.89|36.23|36.07|36.05|35.89|162
1588347600000|2020-05-01 15:40:00|36.07|35.91|36.32|36.16|36.35|36.19|36.06|35.9|193
1588347900000|2020-05-01 15:45:00|36.35|36.19|36.57|36.41|36.57|36.41|36.35|36.19|225
1588348200000|2020-05-01 15:50:00|36.6|36.44|36.67|36.51|36.72|36.56|36.55|36.39|226
1588348500000|2020-05-01 15:55:00|36.65|36.49|36.7|36.54|36.8|36.64|36.62|36.46|282
1588348800000|2020-05-01 16:00:00|36.72|36.56|36.97|36.81|36.97|36.81|36.7|36.54|237
1588349100000|2020-05-01 16:05:00|36.92|36.76|36.9|36.74|36.95|36.79|36.8|36.64|318
1588349400000|2020-05-01 16:10:00|36.87|36.71|36.4|36.24|36.88|36.72|36.4|36.24|513
1588349700000|2020-05-01 16:15:00|36.37|36.21|36.4|36.24|36.5|36.34|36.35|36.19|241
1588350000000|2020-05-01 16:20:00|36.37|36.21|36.52|36.36|36.52|36.36|36.35|36.19|237
1588350300000|2020-05-01 16:25:00|36.51|36.35|36.6|36.44|36.67|36.51|36.5|36.34|269
1588350600000|2020-05-01 16:30:00|36.58|36.42|36.42|36.26|36.72|36.56|36.41|36.25|173
1588350900000|2020-05-01 16:35:00|36.41|36.25|36.51|36.35|36.54|36.38|36.39|36.23|149
1588351200000|2020-05-01 16:40:00|36.52|36.36|36.79|36.63|36.82|36.66|36.49|36.33|381
1588351500000|2020-05-01 16:45:00|36.82|36.66|36.62|36.46|36.82|36.66|36.57|36.41|194
1588351800000|2020-05-01 16:50:00|36.61|36.45|36.46|36.3|36.67|36.51|36.44|36.28|274
1588352100000|2020-05-01 16:55:00|36.44|36.28|36.52|36.36|36.57|36.41|36.44|36.28|103
1588352400000|2020-05-01 17:00:00|36.47|36.31|36.39|36.23|36.52|36.36|36.34|36.18|122
1588352700000|2020-05-01 17:05:00|36.38|36.22|36.39|36.23|36.42|36.26|36.34|36.18|72
1588353000000|2020-05-01 17:10:00|36.41|36.25|36.57|36.41|36.57|36.41|36.39|36.23|132
1588353300000|2020-05-01 17:15:00|36.59|36.43|36.64|36.48|36.69|36.53|36.52|36.36|117
1588353600000|2020-05-01 17:20:00|36.67|36.51|36.67|36.51|36.72|36.56|36.62|36.46|82
1588353900000|2020-05-01 17:25:00|36.69|36.53|36.52|36.36|36.69|36.53|36.52|36.36|188
1588354200000|2020-05-01 17:30:00|36.54|36.38|36.54|36.38|36.57|36.41|36.44|36.28|252
1588354500000|2020-05-01 17:35:00|36.55|36.39|36.79|36.63|36.79|36.63|36.54|36.38|132
1588354800000|2020-05-01 17:40:00|36.77|36.61|36.74|36.58|36.82|36.66|36.69|36.53|258
1588355100000|2020-05-01 17:45:00|36.75|36.59|36.79|36.63|36.87|36.71|36.72|36.56|114
1588355400000|2020-05-01 17:50:00|36.78|36.62|36.77|36.61|36.79|36.63|36.64|36.48|194
1588355700000|2020-05-01 17:55:00|36.74|36.58|36.69|36.53|36.79|36.63|36.67|36.51|160
1588356000000|2020-05-01 18:00:00|36.72|36.56|36.52|36.36|36.74|36.58|36.47|36.31|416
1588356300000|2020-05-01 18:05:00|36.49|36.33|36.74|36.58|36.74|36.58|36.47|36.31|258
1588356600000|2020-05-01 18:10:00|36.72|36.56|36.77|36.61|36.82|36.66|36.69|36.53|222
1588356900000|2020-05-01 18:15:00|36.82|36.66|36.69|36.53|36.82|36.66|36.67|36.51|255
1588357200000|2020-05-01 18:20:00|36.67|36.51|36.37|36.21|36.67|36.51|36.37|36.21|125
1588357500000|2020-05-01 18:25:00|36.39|36.23|36.47|36.31|36.48|36.32|36.37|36.21|348
1588357800000|2020-05-01 18:30:00|36.49|36.33|36.59|36.43|36.59|36.43|36.47|36.31|280
1588358100000|2020-05-01 18:35:00|36.58|36.42|36.44|36.28|36.59|36.43|36.42|36.26|277
1588358400000|2020-05-01 18:40:00|36.47|36.31|36.57|36.41|36.57|36.41|36.42|36.26|194
1588358700000|2020-05-01 18:45:00|36.59|36.43|36.57|36.41|36.62|36.46|36.49|36.33|312
1588359000000|2020-05-01 18:50:00|36.58|36.42|36.7|36.54|36.77|36.61|36.58|36.42|219
1588359300000|2020-05-01 18:55:00|36.69|36.53|36.64|36.48|36.69|36.53|36.62|36.46|94
1588359600000|2020-05-01 19:00:00|36.67|36.51|36.62|36.46|36.69|36.53|36.52|36.36|258
1588359900000|2020-05-01 19:05:00|36.63|36.47|36.49|36.33|36.67|36.51|36.47|36.31|298
1588360200000|2020-05-01 19:10:00|36.48|36.32|36.32|36.16|36.54|36.38|36.29|36.13|291
1588360500000|2020-05-01 19:15:00|36.29|36.13|36.19|36.03|36.29|36.13|36.12|35.96|499
1588360800000|2020-05-01 19:20:00|36.18|36.02|36.29|36.13|36.34|36.18|36.12|35.96|111
1588361100000|2020-05-01 19:25:00|36.32|36.16|36.34|36.18|36.42|36.26|36.27|36.11|299
1588361400000|2020-05-01 19:30:00|36.33|36.17|36.38|36.22|36.39|36.23|36.22|36.06|257
1588361700000|2020-05-01 19:35:00|36.39|36.23|36.27|36.11|36.42|36.26|36.24|36.08|459
1588362000000|2020-05-01 19:40:00|36.23|36.07|36.17|36.01|36.27|36.11|36.09|35.93|418
1588362300000|2020-05-01 19:45:00|36.19|36.03|36.07|35.91|36.27|36.11|36.04|35.88|420
1588362600000|2020-05-01 19:50:00|36.12|35.96|36.39|36.23|36.42|36.26|36.08|35.92|541
1588362900000|2020-05-01 19:55:00|36.37|36.21|36.24|36.08|36.42|36.26|36.23|36.07|584
1588363200000|2020-05-01 20:00:00|36.22|36.06|36.29|36.13|36.32|36.16|36.12|35.96|1029
1588363500000|2020-05-01 20:05:00|36.27|36.11|36.29|36.13|36.29|36.13|36.24|36.08|461
1588363800000|2020-05-01 20:10:00|36.34|36.18|36.73|36.57|36.73|36.57|36.32|36.16|1541
1588365000000|2020-05-01 20:30:00|36.62|36.46|36.68|36.52|36.7|36.54|36.58|36.41|362
1588365300000|2020-05-01 20:35:00|36.7|36.54|36.84|36.68|36.86|36.7|36.69|36.53|128
1588365600000|2020-05-01 20:40:00|36.85|36.69|36.91|36.75|36.94|36.78|36.79|36.63|30
1588365900000|2020-05-01 20:45:00|36.9|36.74|36.85|36.69|36.96|36.78|36.84|36.68|96
1588366200000|2020-05-01 20:50:00|36.79|36.63|36.8|36.64|36.83|36.67|36.75|36.59|53
1588366500000|2020-05-01 20:55:00|36.81|36.65|36.86|36.61|36.88|36.67|36.73|36.57|17
1588543200000|2020-05-03 22:00:00|37.72|37.47|37.63|37.38|37.88|37.71|37.43|37.21|121
1588543500000|2020-05-03 22:05:00|37.64|37.39|37.54|37.38|37.75|37.52|37.48|37.32|64
1588543800000|2020-05-03 22:10:00|37.55|37.39|37.46|37.3|37.64|37.48|37.4|37.22|33
1588544100000|2020-05-03 22:15:00|37.51|37.35|37.6|37.44|37.63|37.47|37.51|37.35|45
1588544400000|2020-05-03 22:20:00|37.58|37.42|37.79|37.63|37.82|37.66|37.57|37.41|46
1588544700000|2020-05-03 22:25:00|37.82|37.66|37.87|37.71|37.96|37.8|37.8|37.64|30
1588545000000|2020-05-03 22:30:00|37.84|37.68|37.82|37.66|37.88|37.72|37.8|37.64|44
1588545300000|2020-05-03 22:35:00|37.84|37.68|38.15|37.99|38.16|38|37.84|37.68|56
1588545600000|2020-05-03 22:40:00|38.16|38|38.34|38.18|38.36|38.2|38.09|37.93|83
1588545900000|2020-05-03 22:45:00|38.29|38.13|38.33|38.17|38.39|38.23|38.23|38.07|50
1588546200000|2020-05-03 22:50:00|38.25|38.09|38.3|38.14|38.4|38.24|38.25|38.09|75
1588546500000|2020-05-03 22:55:00|38.32|38.16|38.31|38.15|38.4|38.24|38.24|38.08|24
1588546800000|2020-05-03 23:00:00|38.26|38.1|38.27|38.11|38.28|38.12|38.12|37.96|26
1588547100000|2020-05-03 23:05:00|38.28|38.12|38.24|38.08|38.41|38.25|38.19|38.03|15
1588547400000|2020-05-03 23:10:00|38.26|38.1|38.18|38.02|38.29|38.13|38.17|38.01|18
1588547700000|2020-05-03 23:15:00|38.12|37.96|37.97|37.81|38.13|37.97|37.9|37.74|74
1588548000000|2020-05-03 23:20:00|37.98|37.82|37.97|37.81|38.02|37.86|37.97|37.81|8
1588548300000|2020-05-03 23:25:00|37.99|37.83|38.09|37.93|38.09|37.93|37.98|37.82|31
1588548600000|2020-05-03 23:30:00|38.1|37.94|38.28|38.12|38.28|38.12|38.1|37.94|15
1588548900000|2020-05-03 23:35:00|38.29|38.13|38.44|38.28|38.54|38.38|38.28|38.12|44
1588549200000|2020-05-03 23:40:00|38.45|38.29|38.49|38.33|38.61|38.45|38.45|38.29|21
1588549500000|2020-05-03 23:45:00|38.52|38.36|38.25|38.09|38.52|38.36|38.25|38.09|67
1588549800000|2020-05-03 23:50:00|38.26|38.1|38.3|38.14|38.3|38.14|38.22|38.06|29
1588550100000|2020-05-03 23:55:00|38.29|38.13|38.17|38.01|38.29|38.13|38.17|38.01|43
1588550400000|2020-05-04 00:00:00|38.16|38|38.13|37.97|38.2|38.04|37.97|37.81|53
1588550700000|2020-05-04 00:05:00|38.12|37.96|38.18|38.02|38.21|38.05|38.1|37.94|6
1588551000000|2020-05-04 00:10:00|38.17|38.01|38.12|37.96|38.18|38.02|38.02|37.86|14
1588551300000|2020-05-04 00:15:00|38.11|37.95|38.04|37.88|38.11|37.95|37.95|37.79|31
1588551600000|2020-05-04 00:20:00|38.03|37.87|38.02|37.86|38.08|37.92|37.95|37.79|17
1588551900000|2020-05-04 00:25:00|38.03|37.87|38.18|38.02|38.19|38.03|37.97|37.81|22
1588552200000|2020-05-04 00:30:00|38.19|38.03|38.24|38.08|38.24|38.08|38.05|37.89|23
1588552500000|2020-05-04 00:35:00|38.19|38.03|38.19|38.03|38.22|38.06|38.13|37.97|10
1588552800000|2020-05-04 00:40:00|38.16|38|38.07|37.91|38.16|38|38.02|37.86|23
1588553100000|2020-05-04 00:45:00|38.06|37.9|38.19|38.03|38.19|38.03|38.01|37.85|12
1588553400000|2020-05-04 00:50:00|38.2|38.04|38.41|38.25|38.46|38.3|38.2|38.04|18
1588553700000|2020-05-04 00:55:00|38.43|38.27|38.12|37.96|38.51|38.35|38.09|37.93|108
1588554000000|2020-05-04 01:00:00|38.11|37.95|37.75|37.59|38.12|37.96|37.75|37.59|221
1588554300000|2020-05-04 01:05:00|37.76|37.6|37.51|37.35|37.76|37.6|37.49|37.33|216
1588554600000|2020-05-04 01:10:00|37.5|37.34|37.48|37.32|37.64|37.48|37.43|37.27|94
1588554900000|2020-05-04 01:15:00|37.49|37.33|37.19|37.03|37.53|37.37|37.19|37.03|69
1588555200000|2020-05-04 01:20:00|37.18|37.02|37.34|37.18|37.34|37.18|37.11|36.95|132
1588555500000|2020-05-04 01:25:00|37.32|37.16|37.14|36.98|37.34|37.18|37.14|36.98|29
1588555800000|2020-05-04 01:30:00|37.12|36.96|37.12|36.96|37.2|37.04|37.07|36.91|63
1588556100000|2020-05-04 01:35:00|37.16|37|37.07|36.91|37.19|37.03|37.05|36.89|69
1588556400000|2020-05-04 01:40:00|37.09|36.93|37.14|36.98|37.17|37.01|37.03|36.87|47
1588556700000|2020-05-04 01:45:00|37.15|36.99|37.22|37.06|37.28|37.12|37.1|36.94|38
1588557000000|2020-05-04 01:50:00|37.24|37.08|37.15|36.99|37.27|37.11|37.1|36.94|20
1588557300000|2020-05-04 01:55:00|37.13|36.97|37.05|36.89|37.15|36.99|37.03|36.87|15
1588557600000|2020-05-04 02:00:00|37.09|36.93|37.1|36.94|37.15|36.99|37.06|36.9|10
1588557900000|2020-05-04 02:05:00|37.12|36.96|37.16|37|37.2|37.04|37.1|36.94|14
1588558200000|2020-05-04 02:10:00|37.17|37.01|37.23|37.07|37.34|37.18|37.17|37.01|20
1588558500000|2020-05-04 02:15:00|37.24|37.08|37.18|37.02|37.25|37.09|37.11|36.95|10
1588558800000|2020-05-04 02:20:00|37.17|37.01|37.17|37.01|37.22|37.06|37.12|36.96|8
1588559100000|2020-05-04 02:25:00|37.18|37.02|37.12|36.96|37.22|37.06|37.11|36.95|17
1588559400000|2020-05-04 02:30:00|37.14|36.98|37.06|36.9|37.14|36.98|37.05|36.89|16
1588559700000|2020-05-04 02:35:00|37.08|36.92|37.07|36.91|37.17|37.01|37.05|36.89|9
1588560000000|2020-05-04 02:40:00|37.06|36.9|37.08|36.92|37.1|36.94|37.03|36.87|2
1588560300000|2020-05-04 02:45:00|37.1|36.94|37.1|36.94|37.13|36.97|37.1|36.94|5
1588560600000|2020-05-04 02:50:00|37.11|36.95|37.15|36.99|37.16|37|37.11|36.95|3
1588560900000|2020-05-04 02:55:00|37.13|36.97|37.15|36.99|37.2|37.04|37.11|36.95|20
1588561200000|2020-05-04 03:00:00|37.14|36.98|37.05|36.89|37.15|36.99|37.05|36.89|13
1588561500000|2020-05-04 03:05:00|37.04|36.88|36.98|36.82|37.06|36.9|36.9|36.74|71
1588561800000|2020-05-04 03:10:00|36.95|36.79|37.03|36.87|37.03|36.87|36.95|36.79|11
1588562100000|2020-05-04 03:15:00|37.04|36.88|37.06|36.9|37.08|36.92|37|36.84|13
1588562400000|2020-05-04 03:20:00|37.05|36.89|37.03|36.87|37.15|36.99|37.03|36.87|19
1588562700000|2020-05-04 03:25:00|37.04|36.88|37.06|36.9|37.06|36.9|36.98|36.82|7
1588563000000|2020-05-04 03:30:00|37.07|36.91|37.05|36.89|37.07|36.91|37.02|36.86|4
1588563300000|2020-05-04 03:35:00|37.04|36.88|36.96|36.8|37.04|36.88|36.95|36.79|4
1588563600000|2020-05-04 03:40:00|36.95|36.79|36.91|36.75|36.97|36.81|36.9|36.74|21
1588563900000|2020-05-04 03:45:00|36.92|36.76|36.91|36.75|36.92|36.76|36.85|36.69|16
1588564200000|2020-05-04 03:50:00|36.89|36.73|36.8|36.64|36.92|36.76|36.8|36.64|9
1588564500000|2020-05-04 03:55:00|36.79|36.63|36.78|36.62|36.8|36.64|36.78|36.62|8
1588564800000|2020-05-04 04:00:00|36.79|36.63|36.8|36.64|36.83|36.67|36.78|36.62|1
1588565100000|2020-05-04 04:05:00|36.82|36.66|36.8|36.64|36.82|36.66|36.73|36.57|9
1588565400000|2020-05-04 04:10:00|36.84|36.68|36.9|36.74|36.9|36.74|36.84|36.68|6
1588565700000|2020-05-04 04:15:00|36.94|36.78|36.92|36.76|36.97|36.81|36.87|36.71|6
1588566000000|2020-05-04 04:20:00|36.94|36.78|36.99|36.83|36.99|36.83|36.92|36.76|7
1588566300000|2020-05-04 04:25:00|37.02|36.86|37.14|36.98|37.17|37.01|36.96|36.8|22
1588566600000|2020-05-04 04:30:00|37.17|37.01|37.2|37.04|37.22|37.06|37.09|36.93|14
1588566900000|2020-05-04 04:35:00|37.21|37.05|37.18|37.02|37.26|37.1|37.18|37.02|3
1588567200000|2020-05-04 04:40:00|37.21|37.05|37.16|37|37.21|37.05|37.14|36.98|6
1588567500000|2020-05-04 04:45:00|37.15|36.99|37.04|36.88|37.18|37.02|37.04|36.88|7
1588567800000|2020-05-04 04:50:00|37.05|36.89|37.11|36.95|37.16|37|37.04|36.88|6
1588568100000|2020-05-04 04:55:00|37.1|36.94|37.1|36.94|37.1|36.94|37.03|36.87|1
1588568400000|2020-05-04 05:00:00|37.12|36.96|37.1|36.94|37.16|37|37.04|36.88|12
1588568700000|2020-05-04 05:05:00|37.09|36.93|37.16|37|37.16|37|37.09|36.93|7
1588569000000|2020-05-04 05:10:00|37.12|36.96|37.04|36.88|37.14|36.98|36.98|36.82|8
1588569300000|2020-05-04 05:15:00|37.03|36.87|36.93|36.77|37.04|36.88|36.93|36.77|5
1588569600000|2020-05-04 05:20:00|36.94|36.78|36.99|36.83|37|36.84|36.93|36.77|1
1588569900000|2020-05-04 05:25:00|37|36.84|36.99|36.83|37.13|36.97|36.99|36.83|31
1588570200000|2020-05-04 05:30:00|37.02|36.86|37.26|37.1|37.26|37.1|37.02|36.86|19
1588570500000|2020-05-04 05:35:00|37.25|37.09|37.23|37.07|37.29|37.13|37.16|37|12
1588570800000|2020-05-04 05:40:00|37.24|37.08|37.26|37.1|37.29|37.13|37.24|37.08|2
1588571100000|2020-05-04 05:45:00|37.27|37.11|37.2|37.04|37.28|37.12|37.19|37.03|9
1588571400000|2020-05-04 05:50:00|37.21|37.05|37.32|37.16|37.32|37.16|37.21|37.05|0
1588571700000|2020-05-04 05:55:00|37.36|37.2|37.31|37.15|37.41|37.25|37.27|37.11|1
1588572000000|2020-05-04 06:00:00|37.32|37.16|37.37|37.21|37.41|37.25|37.19|37.03|9
1588572300000|2020-05-04 06:05:00|37.36|37.2|37.14|36.98|37.4|37.24|37.05|36.89|43
1588572600000|2020-05-04 06:10:00|37.13|36.97|36.99|36.83|37.14|36.98|36.99|36.83|21
1588572900000|2020-05-04 06:15:00|37.02|36.86|37.08|36.92|37.1|36.94|37.02|36.86|15
1588573200000|2020-05-04 06:20:00|37.07|36.91|37.02|36.86|37.07|36.91|36.93|36.77|13
1588573500000|2020-05-04 06:25:00|37.01|36.85|37.03|36.87|37.03|36.87|36.98|36.82|5
1588573800000|2020-05-04 06:30:00|37.02|36.86|36.85|36.69|37.07|36.91|36.82|36.66|18
1588574100000|2020-05-04 06:35:00|36.83|36.67|36.75|36.59|36.83|36.67|36.7|36.54|39
1588574400000|2020-05-04 06:40:00|36.73|36.57|36.73|36.57|36.8|36.64|36.68|36.52|30
1588574700000|2020-05-04 06:45:00|36.71|36.55|36.79|36.63|36.79|36.63|36.64|36.48|61
1588575000000|2020-05-04 06:50:00|36.81|36.65|36.88|36.72|36.89|36.73|36.76|36.6|30
1588575300000|2020-05-04 06:55:00|36.89|36.73|36.79|36.63|36.91|36.75|36.76|36.6|16
1588575600000|2020-05-04 07:00:00|36.78|36.62|37.14|36.98|37.28|37.12|36.71|36.55|129
1588575900000|2020-05-04 07:05:00|37.13|36.97|37.21|37.05|37.28|37.12|37.05|36.89|85
1588576200000|2020-05-04 07:10:00|37.22|37.06|37.28|37.12|37.42|37.26|37.22|37.06|57
1588576500000|2020-05-04 07:15:00|37.27|37.11|37.39|37.23|37.39|37.23|37.2|37.04|55
1588576800000|2020-05-04 07:20:00|37.4|37.24|37.43|37.27|37.56|37.4|37.4|37.24|118
1588577100000|2020-05-04 07:25:00|37.44|37.28|37.39|37.23|37.49|37.33|37.27|37.11|87
1588577400000|2020-05-04 07:30:00|37.38|37.22|37.1|36.94|37.39|37.23|37.06|36.9|63
1588577700000|2020-05-04 07:35:00|37.08|36.92|37.02|36.86|37.17|37.01|37|36.84|36
1588578000000|2020-05-04 07:40:00|37|36.84|37.04|36.88|37.18|37.02|37|36.84|106
1588578300000|2020-05-04 07:45:00|37.03|36.87|36.97|36.81|37.09|36.93|36.95|36.79|22
1588578600000|2020-05-04 07:50:00|36.95|36.79|37.12|36.96|37.14|36.98|36.9|36.74|65
1588578900000|2020-05-04 07:55:00|37.1|36.94|37.24|37.08|37.24|37.08|37.05|36.89|37
1588579200000|2020-05-04 08:00:00|37.21|37.05|37.02|36.86|37.26|37.1|37|36.84|40
1588579500000|2020-05-04 08:05:00|37.04|36.88|37.17|37.01|37.22|37.06|37.04|36.88|31
1588579800000|2020-05-04 08:10:00|37.15|36.99|37.31|37.15|37.36|37.2|37.15|36.99|53
1588580100000|2020-05-04 08:15:00|37.32|37.16|37.41|37.25|37.41|37.25|37.29|37.13|54
1588580400000|2020-05-04 08:20:00|37.46|37.3|37.31|37.15|37.46|37.3|37.26|37.1|26
1588580700000|2020-05-04 08:25:00|37.32|37.16|37.25|37.09|37.36|37.2|37.25|37.09|25
1588581000000|2020-05-04 08:30:00|37.26|37.1|37.43|37.27|37.43|37.27|37.26|37.1|33
1588581300000|2020-05-04 08:35:00|37.42|37.26|37.41|37.25|37.45|37.29|37.38|37.22|26
1588581600000|2020-05-04 08:40:00|37.4|37.24|37.37|37.21|37.43|37.27|37.26|37.1|19
1588581900000|2020-05-04 08:45:00|37.36|37.2|37.28|37.12|37.37|37.21|37.21|37.05|11
1588582200000|2020-05-04 08:50:00|37.29|37.13|37.33|37.17|37.4|37.24|37.28|37.12|26
1588582500000|2020-05-04 08:55:00|37.34|37.18|37.38|37.22|37.41|37.25|37.33|37.17|10
1588582800000|2020-05-04 09:00:00|37.39|37.23|37.62|37.46|37.62|37.46|37.39|37.23|25
1588583100000|2020-05-04 09:05:00|37.6|37.44|37.58|37.42|37.62|37.46|37.47|37.31|19
1588583400000|2020-05-04 09:10:00|37.6|37.44|37.59|37.43|37.64|37.48|37.52|37.36|29
1588583700000|2020-05-04 09:15:00|37.6|37.44|37.69|37.53|37.69|37.53|37.58|37.42|35
1588584000000|2020-05-04 09:20:00|37.68|37.52|37.77|37.61|37.81|37.65|37.64|37.48|52
1588584300000|2020-05-04 09:25:00|37.78|37.62|37.76|37.6|37.83|37.67|37.75|37.59|23
1588584600000|2020-05-04 09:30:00|37.73|37.57|37.71|37.55|37.76|37.6|37.69|37.53|35
1588584900000|2020-05-04 09:35:00|37.72|37.56|37.59|37.43|37.76|37.6|37.54|37.38|36
1588585200000|2020-05-04 09:40:00|37.58|37.42|37.54|37.38|37.59|37.43|37.52|37.36|25
1588585500000|2020-05-04 09:45:00|37.53|37.37|37.49|37.33|37.59|37.43|37.49|37.33|38
1588585800000|2020-05-04 09:50:00|37.45|37.29|37.39|37.23|37.49|37.33|37.39|37.23|27
1588586100000|2020-05-04 09:55:00|37.4|37.24|37.45|37.29|37.54|37.38|37.37|37.21|65
1588586400000|2020-05-04 10:00:00|37.44|37.28|37.39|37.23|37.47|37.31|37.37|37.21|18
1588586700000|2020-05-04 10:05:00|37.38|37.22|37.34|37.18|37.42|37.26|37.34|37.18|28
1588587000000|2020-05-04 10:10:00|37.37|37.21|37.14|36.98|37.37|37.21|37.14|36.98|67
1588587300000|2020-05-04 10:15:00|37.16|37|37|36.84|37.17|37.01|37|36.84|88
1588587600000|2020-05-04 10:20:00|36.97|36.81|37.12|36.96|37.12|36.96|36.95|36.79|57
1588587900000|2020-05-04 10:25:00|37.14|36.98|37.17|37.01|37.22|37.06|37.12|36.96|3
1588588200000|2020-05-04 10:30:00|37.12|36.96|37.14|36.98|37.17|37.01|37.04|36.88|24
1588588500000|2020-05-04 10:35:00|37.12|36.96|37.12|36.96|37.21|37.05|37.11|36.95|6
1588588800000|2020-05-04 10:40:00|37.14|36.98|37.12|36.96|37.17|37.01|37.04|36.88|18
1588589100000|2020-05-04 10:45:00|37.14|36.98|37.17|37.01|37.22|37.06|37.11|36.95|16
1588589400000|2020-05-04 10:50:00|37.19|37.03|37.34|37.18|37.34|37.18|37.19|37.03|8
1588589700000|2020-05-04 10:55:00|37.36|37.2|37.34|37.18|37.39|37.23|37.34|37.18|25
1588590000000|2020-05-04 11:00:00|37.36|37.2|37.59|37.43|37.59|37.43|37.34|37.18|52
1588590300000|2020-05-04 11:05:00|37.61|37.45|37.61|37.45|37.65|37.49|37.54|37.38|48
1588590600000|2020-05-04 11:10:00|37.59|37.43|37.56|37.4|37.61|37.45|37.56|37.4|12
1588590900000|2020-05-04 11:15:00|37.57|37.41|37.46|37.3|37.61|37.45|37.46|37.3|12
1588591200000|2020-05-04 11:20:00|37.41|37.25|37.43|37.27|37.5|37.34|37.36|37.2|23
1588591500000|2020-05-04 11:25:00|37.41|37.25|37.27|37.11|37.43|37.27|37.26|37.1|29
1588591800000|2020-05-04 11:30:00|37.28|37.12|37.21|37.05|37.28|37.12|37.16|37|46
1588592100000|2020-05-04 11:35:00|37.2|37.04|37.09|36.93|37.24|37.08|37.09|36.93|31
1588592400000|2020-05-04 11:40:00|37.11|36.95|37.17|37.01|37.29|37.13|37.09|36.93|63
1588592700000|2020-05-04 11:45:00|37.12|36.96|37.17|37.01|37.17|37.01|37.12|36.96|18
1588593000000|2020-05-04 11:50:00|37.21|37.05|37.08|36.92|37.26|37.1|37.05|36.89|33
1588593300000|2020-05-04 11:55:00|37.05|36.89|37.18|37.02|37.2|37.04|37.05|36.89|47
1588593600000|2020-05-04 12:00:00|37.21|37.05|37.47|37.31|37.52|37.36|37.2|37.04|58
1588593900000|2020-05-04 12:05:00|37.48|37.32|37.42|37.26|37.52|37.36|37.42|37.26|29
1588594200000|2020-05-04 12:10:00|37.37|37.21|37.3|37.14|37.46|37.3|37.26|37.1|50
1588594500000|2020-05-04 12:15:00|37.28|37.12|37.37|37.21|37.4|37.24|37.25|37.09|28
1588594800000|2020-05-04 12:20:00|37.38|37.22|37.29|37.13|37.4|37.24|37.29|37.13|27
1588595100000|2020-05-04 12:25:00|37.26|37.1|37.16|37|37.28|37.12|37.11|36.95|72
1588595400000|2020-05-04 12:30:00|37.15|36.99|37.18|37.02|37.21|37.05|37.09|36.93|87
1588595700000|2020-05-04 12:35:00|37.21|37.05|37.23|37.07|37.23|37.07|37.16|37|27
1588596000000|2020-05-04 12:40:00|37.22|37.06|37.21|37.05|37.23|37.07|37.06|36.9|48
1588596300000|2020-05-04 12:45:00|37.23|37.07|37.33|37.17|37.4|37.24|37.21|37.05|74
1588596600000|2020-05-04 12:50:00|37.31|37.15|37.35|37.19|37.35|37.19|37.23|37.07|31
1588596900000|2020-05-04 12:55:00|37.34|37.18|37.3|37.14|37.35|37.19|37.3|37.14|27
1588597200000|2020-05-04 13:00:00|37.31|37.15|37.4|37.24|37.4|37.24|37.28|37.12|38
1588597500000|2020-05-04 13:05:00|37.38|37.22|37.42|37.26|37.42|37.26|37.33|37.17|24
1588597800000|2020-05-04 13:10:00|37.41|37.25|37.11|36.95|37.42|37.26|37.01|36.85|131
1588598100000|2020-05-04 13:15:00|37.16|37|37.23|37.07|37.23|37.07|37.11|36.95|59
1588598400000|2020-05-04 13:20:00|37.18|37.02|37.12|36.96|37.23|37.07|37.05|36.89|104
1588598700000|2020-05-04 13:25:00|37.13|36.97|37.24|37.08|37.38|37.22|37.1|36.94|167
1588599000000|2020-05-04 13:30:00|37.25|37.09|37.5|37.34|37.63|37.47|37.2|37.04|838
1588599300000|2020-05-04 13:35:00|37.49|37.33|37.56|37.4|37.67|37.51|37.36|37.2|664
1588599600000|2020-05-04 13:40:00|37.55|37.39|37.52|37.36|37.67|37.51|37.52|37.36|303
1588599900000|2020-05-04 13:45:00|37.55|37.39|37.45|37.29|37.57|37.41|37.43|37.27|306
1588600200000|2020-05-04 13:50:00|37.42|37.26|37.31|37.15|37.45|37.29|37.18|37.02|572
1588600500000|2020-05-04 13:55:00|37.3|37.14|37.29|37.13|37.37|37.21|37.24|37.08|161
1588600800000|2020-05-04 14:00:00|37.26|37.1|36.92|36.76|37.29|37.13|36.92|36.76|340
1588601100000|2020-05-04 14:05:00|36.97|36.81|37.02|36.86|37.04|36.88|36.9|36.74|314
1588601400000|2020-05-04 14:10:00|37.01|36.85|36.73|36.57|37.02|36.86|36.68|36.52|243
1588601700000|2020-05-04 14:15:00|36.7|36.54|36.58|36.42|36.72|36.56|36.43|36.27|327
1588602000000|2020-05-04 14:20:00|36.63|36.47|36.82|36.66|36.89|36.73|36.6|36.44|249
1588602300000|2020-05-04 14:25:00|36.85|36.69|36.82|36.66|36.92|36.76|36.77|36.61|146
1588602600000|2020-05-04 14:30:00|36.84|36.68|36.94|36.78|36.99|36.83|36.8|36.64|249
1588602900000|2020-05-04 14:35:00|36.93|36.77|36.89|36.73|36.96|36.8|36.84|36.68|236
1588603200000|2020-05-04 14:40:00|36.88|36.72|36.7|36.54|36.93|36.77|36.67|36.51|174
1588603500000|2020-05-04 14:45:00|36.67|36.51|36.72|36.56|36.87|36.71|36.65|36.49|102
1588603800000|2020-05-04 14:50:00|36.73|36.57|36.7|36.54|36.87|36.71|36.65|36.49|139
1588604100000|2020-05-04 14:55:00|36.69|36.53|36.92|36.76|36.96|36.8|36.65|36.49|172
1588604400000|2020-05-04 15:00:00|36.94|36.78|36.8|36.64|36.97|36.81|36.78|36.62|123
1588604700000|2020-05-04 15:05:00|36.85|36.69|36.73|36.57|36.85|36.69|36.61|36.45|249
1588605000000|2020-05-04 15:10:00|36.72|36.56|36.66|36.5|36.73|36.57|36.58|36.42|133
1588605300000|2020-05-04 15:15:00|36.64|36.48|36.55|36.39|36.71|36.55|36.54|36.38|154
1588605600000|2020-05-04 15:20:00|36.54|36.38|36.47|36.31|36.64|36.48|36.47|36.31|219
1588605900000|2020-05-04 15:25:00|36.48|36.32|36.62|36.46|36.64|36.48|36.47|36.31|266
1588606200000|2020-05-04 15:30:00|36.6|36.44|36.55|36.39|36.67|36.51|36.5|36.34|484
1588606500000|2020-05-04 15:35:00|36.54|36.38|36.18|36.02|36.57|36.41|36.18|36.02|473
1588606800000|2020-05-04 15:40:00|36.19|36.03|36.13|35.97|36.2|36.04|36.06|35.9|186
1588607100000|2020-05-04 15:45:00|36.12|35.96|36|35.84|36.12|35.96|35.94|35.78|335
1588607400000|2020-05-04 15:50:00|35.98|35.82|35.93|35.77|36.1|35.94|35.9|35.74|264
1588607700000|2020-05-04 15:55:00|35.9|35.74|36.08|35.92|36.08|35.92|35.88|35.72|278
1588608000000|2020-05-04 16:00:00|36.06|35.9|35.95|35.79|36.08|35.92|35.93|35.77|303
1588608300000|2020-05-04 16:05:00|35.96|35.8|35.95|35.79|36|35.84|35.9|35.74|136
1588608600000|2020-05-04 16:10:00|35.96|35.8|36.02|35.86|36.02|35.86|35.92|35.76|122
1588608900000|2020-05-04 16:15:00|36.03|35.87|36.09|35.93|36.09|35.93|35.99|35.83|122
1588609200000|2020-05-04 16:20:00|36.08|35.92|35.99|35.83|36.09|35.93|35.99|35.83|132
1588609500000|2020-05-04 16:25:00|35.97|35.81|35.97|35.81|36.02|35.86|35.95|35.79|117
1588609800000|2020-05-04 16:30:00|35.95|35.79|36.03|35.87|36.09|35.93|35.87|35.71|198
1588610100000|2020-05-04 16:35:00|36.02|35.86|36.14|35.98|36.14|35.98|35.99|35.83|100
1588610400000|2020-05-04 16:40:00|36.13|35.97|36.04|35.88|36.19|36.03|36.04|35.88|286
1588610700000|2020-05-04 16:45:00|36.02|35.86|36.09|35.93|36.1|35.94|36|35.84|77
1588611000000|2020-05-04 16:50:00|36.11|35.95|36.23|36.07|36.23|36.07|36.11|35.95|140
1588611300000|2020-05-04 16:55:00|36.26|36.1|36.18|36.02|36.28|36.12|36.18|36.02|35
1588611600000|2020-05-04 17:00:00|36.13|35.97|36.11|35.95|36.23|36.07|36.08|35.92|99
1588611900000|2020-05-04 17:05:00|36.12|35.96|36.11|35.95|36.18|36.02|36.08|35.92|107
1588612200000|2020-05-04 17:10:00|36.12|35.96|36.33|36.17|36.4|36.24|36.11|35.95|176
1588612500000|2020-05-04 17:15:00|36.32|36.16|36.5|36.34|36.5|36.34|36.32|36.16|167
1588612800000|2020-05-04 17:20:00|36.48|36.32|36.36|36.2|36.49|36.33|36.33|36.17|114
1588613100000|2020-05-04 17:25:00|36.35|36.19|36.33|36.17|36.41|36.25|36.28|36.12|150
1588613400000|2020-05-04 17:30:00|36.32|36.16|36.31|36.15|36.33|36.17|36.26|36.1|166
1588613700000|2020-05-04 17:35:00|36.26|36.1|36.31|36.15|36.33|36.17|36.26|36.1|88
1588614000000|2020-05-04 17:40:00|36.28|36.12|36.26|36.1|36.35|36.19|36.24|36.08|60
1588614300000|2020-05-04 17:45:00|36.25|36.09|36.12|35.96|36.26|36.1|36.09|35.93|77
1588614600000|2020-05-04 17:50:00|36.11|35.95|36.17|36.01|36.17|36.01|36.07|35.91|148
1588614900000|2020-05-04 17:55:00|36.15|35.99|36.15|35.99|36.17|36.01|36.11|35.95|66
1588615200000|2020-05-04 18:00:00|36.12|35.96|36.12|35.96|36.19|36.03|36.11|35.95|133
1588615500000|2020-05-04 18:05:00|36.15|35.99|36.19|36.03|36.22|36.06|36.1|35.94|68
1588615800000|2020-05-04 18:10:00|36.17|36.01|36.1|35.94|36.19|36.03|36.04|35.88|118
1588616100000|2020-05-04 18:15:00|36.08|35.92|36.05|35.89|36.1|35.94|36.05|35.89|31
1588616400000|2020-05-04 18:20:00|36.07|35.91|36.1|35.94|36.1|35.94|36.07|35.91|32
1588616700000|2020-05-04 18:25:00|36.15|35.99|36.12|35.96|36.17|36.01|36.1|35.94|81
1588617000000|2020-05-04 18:30:00|36.11|35.95|36.22|36.06|36.22|36.06|36.02|35.86|99
1588617300000|2020-05-04 18:35:00|36.24|36.08|36.29|36.13|36.32|36.16|36.19|36.03|144
1588617600000|2020-05-04 18:40:00|36.32|36.16|36.2|36.04|36.34|36.18|36.1|35.94|196
1588617900000|2020-05-04 18:45:00|36.16|36|35.96|35.8|36.17|36.01|35.96|35.8|150
1588618200000|2020-05-04 18:50:00|35.94|35.78|35.94|35.78|35.99|35.83|35.82|35.66|225
1588618500000|2020-05-04 18:55:00|35.93|35.77|35.82|35.66|35.96|35.8|35.75|35.59|377
1588618800000|2020-05-04 19:00:00|35.83|35.67|35.82|35.66|35.89|35.73|35.82|35.66|99
1588619100000|2020-05-04 19:05:00|35.84|35.68|35.72|35.56|35.87|35.71|35.72|35.56|113
1588619400000|2020-05-04 19:10:00|35.73|35.57|35.63|35.47|35.73|35.57|35.6|35.44|142
1588619700000|2020-05-04 19:15:00|35.65|35.49|35.5|35.34|35.65|35.49|35.48|35.32|226
1588620000000|2020-05-04 19:20:00|35.49|35.33|35.55|35.39|35.55|35.39|35.43|35.27|283
1588620300000|2020-05-04 19:25:00|35.57|35.41|35.46|35.3|35.65|35.49|35.46|35.3|347
1588620600000|2020-05-04 19:30:00|35.41|35.25|35.29|35.13|35.53|35.37|35.29|35.13|206
1588620900000|2020-05-04 19:35:00|35.3|35.14|35.44|35.28|35.47|35.31|35.29|35.13|274
1588621200000|2020-05-04 19:40:00|35.43|35.27|35.33|35.17|35.46|35.3|35.31|35.15|184
1588621500000|2020-05-04 19:45:00|35.36|35.2|35.36|35.2|35.43|35.27|35.31|35.15|193
1588621800000|2020-05-04 19:50:00|35.38|35.22|35.47|35.31|35.55|35.39|35.36|35.2|442
1588622100000|2020-05-04 19:55:00|35.46|35.3|35.35|35.19|35.48|35.32|35.28|35.12|454
1588622400000|2020-05-04 20:00:00|35.38|35.22|35.5|35.34|35.5|35.34|35.33|35.17|295
1588622700000|2020-05-04 20:05:00|35.53|35.37|35.44|35.28|35.57|35.41|35.43|35.27|416
1588623000000|2020-05-04 20:10:00|35.43|35.27|35.38|35.22|35.48|35.32|35.36|35.2|1535
1588624200000|2020-05-04 20:30:00|35.39|35.23|35.39|35.23|35.44|35.28|35.39|35.23|1193
1588624500000|2020-05-04 20:35:00|35.37|35.21|35.3|35.14|35.37|35.21|35.3|35.14|115
1588624800000|2020-05-04 20:40:00|35.31|35.15|35.35|35.19|35.35|35.19|35.3|35.14|52
1588625100000|2020-05-04 20:45:00|35.34|35.18|35.35|35.19|35.35|35.19|35.3|35.14|9
1588625400000|2020-05-04 20:50:00|35.33|35.17|35.34|35.18|35.35|35.19|35.33|35.17|11
1588625700000|2020-05-04 20:55:00|35.33|35.17|35.42|35.26|35.42|35.26|35.33|35.17|31
1588629600000|2020-05-04 22:00:00|35.46|35.3|35.35|35.19|35.48|35.32|35.33|35.17|10
1588629900000|2020-05-04 22:05:00|35.4|35.24|35.38|35.22|35.4|35.24|35.38|35.22|5
1588630200000|2020-05-04 22:10:00|35.35|35.19|35.35|35.19|35.4|35.24|35.34|35.18|11
1588630500000|2020-05-04 22:15:00|35.33|35.17|35.33|35.17|35.37|35.21|35.33|35.17|3
1588630800000|2020-05-04 22:20:00|35.32|35.16|35.31|35.15|35.33|35.17|35.3|35.14|3
1588631100000|2020-05-04 22:25:00|35.3|35.14|35.3|35.14|35.32|35.16|35.3|35.14|1
1588631400000|2020-05-04 22:30:00|35.31|35.15|35.25|35.09|35.32|35.16|35.25|35.09|20
1588631700000|2020-05-04 22:35:00|35.26|35.1|35.4|35.24|35.4|35.24|35.25|35.09|7
1588632000000|2020-05-04 22:40:00|35.35|35.19|35.3|35.14|35.35|35.19|35.3|35.14|22
1588632300000|2020-05-04 22:45:00|35.29|35.13|35.3|35.14|35.3|35.14|35.25|35.09|20
1588632600000|2020-05-04 22:50:00|35.31|35.15|35.31|35.15|35.35|35.19|35.3|35.14|5
1588632900000|2020-05-04 22:55:00|35.32|35.16|35.3|35.14|35.32|35.16|35.25|35.09|17
1588633200000|2020-05-04 23:00:00|35.32|35.16|35.3|35.14|35.32|35.16|35.29|35.13|12
1588633500000|2020-05-04 23:05:00|35.29|35.13|35.29|35.13|35.29|35.13|35.25|35.09|1
1588633800000|2020-05-04 23:10:00|35.3|35.14|35.24|35.08|35.3|35.14|35.23|35.07|6
1588634100000|2020-05-04 23:15:00|35.25|35.09|35.3|35.14|35.3|35.14|35.24|35.08|2
1588634400000|2020-05-04 23:20:00|35.27|35.11|35.24|35.08|35.27|35.11|35.24|35.08|2
1588634700000|2020-05-04 23:25:00|35.25|35.09|35.25|35.09|35.26|35.1|35.24|35.08|0
1588635000000|2020-05-04 23:30:00|35.24|35.08|35.24|35.08|35.25|35.09|35.21|35.05|15
1588635300000|2020-05-04 23:35:00|35.25|35.09|35.2|35.04|35.25|35.09|35.19|35.03|51
1588635600000|2020-05-04 23:40:00|35.19|35.03|35.39|35.23|35.4|35.24|35.19|35.03|62
1588635900000|2020-05-04 23:45:00|35.42|35.26|35.39|35.23|35.42|35.26|35.38|35.22|39
1588636200000|2020-05-04 23:50:00|35.41|35.25|35.39|35.23|35.41|35.25|35.38|35.22|1
1588636500000|2020-05-04 23:55:00|35.38|35.22|35.37|35.21|35.39|35.23|35.37|35.21|22
1588636800000|2020-05-05 00:00:00|35.34|35.18|35.12|34.96|35.34|35.18|35.07|34.91|12
1588637100000|2020-05-05 00:05:00|35.13|34.97|35.17|35.01|35.21|35.05|35.13|34.97|8
1588637400000|2020-05-05 00:10:00|35.18|35.02|35.17|35.01|35.23|35.07|35.16|35|0
1588637700000|2020-05-05 00:15:00|35.16|35|35.22|35.06|35.22|35.06|35.11|34.95|10
1588638000000|2020-05-05 00:20:00|35.23|35.07|35.24|35.08|35.31|35.15|35.23|35.07|3
1588638300000|2020-05-05 00:25:00|35.23|35.07|35.22|35.06|35.24|35.08|35.21|35.05|1
1588638600000|2020-05-05 00:30:00|35.23|35.07|35.22|35.06|35.24|35.08|35.22|35.06|9
1588638900000|2020-05-05 00:35:00|35.21|35.05|35.18|35.02|35.22|35.06|35.17|35.01|6
1588639200000|2020-05-05 00:40:00|35.19|35.03|35.12|34.96|35.21|35.05|35.12|34.96|2
1588639500000|2020-05-05 00:45:00|35.1|34.94|35.09|34.93|35.12|34.96|35.08|34.92|1
1588639800000|2020-05-05 00:50:00|35.08|34.92|35.07|34.91|35.09|34.93|35.07|34.91|1
1588640100000|2020-05-05 00:55:00|35.08|34.92|35.01|34.85|35.12|34.96|35|34.84|52
1588640400000|2020-05-05 01:00:00|35|34.84|35|34.84|35|34.84|34.95|34.79|11
1588640700000|2020-05-05 01:05:00|34.99|34.83|34.95|34.79|35|34.84|34.95|34.79|4
1588641000000|2020-05-05 01:10:00|34.93|34.77|34.92|34.76|34.95|34.79|34.88|34.72|20
1588641300000|2020-05-05 01:15:00|34.93|34.77|35|34.84|35.01|34.85|34.9|34.74|11
1588641600000|2020-05-05 01:20:00|34.99|34.83|34.93|34.77|34.99|34.83|34.9|34.74|59
1588641900000|2020-05-05 01:25:00|34.9|34.74|34.95|34.79|34.95|34.79|34.89|34.73|6
1588642200000|2020-05-05 01:30:00|34.93|34.77|34.95|34.79|34.95|34.79|34.89|34.73|5
1588642500000|2020-05-05 01:35:00|34.94|34.78|34.85|34.69|34.94|34.78|34.8|34.64|21
1588642800000|2020-05-05 01:40:00|34.84|34.68|34.83|34.67|34.85|34.69|34.82|34.66|5
1588643100000|2020-05-05 01:45:00|34.85|34.69|34.85|34.69|34.9|34.74|34.84|34.68|10
1588643400000|2020-05-05 01:50:00|34.84|34.68|34.8|34.64|34.84|34.68|34.77|34.61|23
1588643700000|2020-05-05 01:55:00|34.79|34.63|34.78|34.62|34.8|34.64|34.75|34.59|5
1588644000000|2020-05-05 02:00:00|34.79|34.63|34.79|34.63|34.8|34.64|34.78|34.62|13
1588644300000|2020-05-05 02:05:00|34.8|34.64|34.84|34.68|34.85|34.69|34.78|34.62|23
1588644600000|2020-05-05 02:10:00|34.83|34.67|34.78|34.62|34.85|34.69|34.78|34.62|12
1588644900000|2020-05-05 02:15:00|34.83|34.67|34.81|34.65|34.83|34.67|34.78|34.62|35
1588645200000|2020-05-05 02:20:00|34.8|34.64|34.8|34.64|34.85|34.69|34.75|34.59|26
1588645500000|2020-05-05 02:25:00|34.79|34.63|34.8|34.64|34.85|34.69|34.78|34.62|16
1588645800000|2020-05-05 02:30:00|34.82|34.66|34.8|34.64|34.82|34.66|34.78|34.62|18
1588646100000|2020-05-05 02:35:00|34.82|34.66|34.85|34.69|34.87|34.71|34.8|34.64|26
1588646400000|2020-05-05 02:40:00|34.86|34.7|34.92|34.76|34.95|34.79|34.85|34.69|18
1588646700000|2020-05-05 02:45:00|34.94|34.78|35.02|34.86|35.02|34.86|34.94|34.78|41
1588647000000|2020-05-05 02:50:00|35.05|34.89|35.02|34.86|35.07|34.91|35.02|34.86|28
1588647300000|2020-05-05 02:55:00|35|34.84|34.96|34.8|35.04|34.88|34.94|34.78|23
1588647600000|2020-05-05 03:00:00|34.95|34.79|34.99|34.83|35.02|34.86|34.95|34.79|20
1588647900000|2020-05-05 03:05:00|35|34.84|35|34.84|35.02|34.86|34.99|34.83|8
1588648200000|2020-05-05 03:10:00|35.01|34.85|35.02|34.86|35.03|34.87|34.97|34.81|1
1588648500000|2020-05-05 03:15:00|35.01|34.85|34.97|34.81|35.01|34.85|34.95|34.79|2
1588648800000|2020-05-05 03:20:00|34.96|34.8|34.95|34.79|34.96|34.8|34.9|34.74|10
1588649100000|2020-05-05 03:25:00|34.94|34.78|34.92|34.76|34.96|34.8|34.92|34.76|1
1588649400000|2020-05-05 03:30:00|34.91|34.75|34.97|34.81|34.97|34.81|34.91|34.75|0
1588649700000|2020-05-05 03:35:00|34.98|34.82|35.12|34.96|35.12|34.96|34.98|34.82|17
1588650000000|2020-05-05 03:40:00|35.11|34.95|35.06|34.9|35.12|34.96|35.02|34.86|3
1588650300000|2020-05-05 03:45:00|35.07|34.91|35.03|34.87|35.07|34.91|35.02|34.86|1
1588650600000|2020-05-05 03:50:00|35.05|34.89|35.03|34.87|35.07|34.91|35.02|34.86|1
1588650900000|2020-05-05 03:55:00|35.02|34.86|35.03|34.87|35.07|34.91|35.02|34.86|1
1588651200000|2020-05-05 04:00:00|35.04|34.88|34.97|34.81|35.06|34.9|34.97|34.81|1
1588651500000|2020-05-05 04:05:00|34.99|34.83|34.97|34.81|35.02|34.86|34.97|34.81|0
1588651800000|2020-05-05 04:10:00|34.95|34.79|34.87|34.71|34.95|34.79|34.85|34.69|14
1588652100000|2020-05-05 04:15:00|34.89|34.73|34.86|34.7|34.92|34.76|34.86|34.7|4
1588652400000|2020-05-05 04:20:00|34.87|34.71|34.9|34.74|34.92|34.76|34.86|34.7|0
1588652700000|2020-05-05 04:25:00|34.92|34.76|34.91|34.75|34.94|34.78|34.89|34.73|1
1588653000000|2020-05-05 04:30:00|34.9|34.74|34.89|34.73|34.92|34.76|34.89|34.73|6
1588653300000|2020-05-05 04:35:00|34.9|34.74|34.92|34.76|34.98|34.82|34.89|34.73|2
1588653600000|2020-05-05 04:40:00|34.89|34.73|34.85|34.69|34.91|34.75|34.81|34.65|18
1588653900000|2020-05-05 04:45:00|34.86|34.7|34.88|34.72|34.9|34.74|34.84|34.68|2
1588654200000|2020-05-05 04:50:00|34.86|34.7|34.83|34.67|34.9|34.74|34.82|34.66|7
1588654500000|2020-05-05 04:55:00|34.82|34.66|34.82|34.66|34.85|34.69|34.74|34.58|38
1588654800000|2020-05-05 05:00:00|34.8|34.64|34.78|34.62|34.85|34.69|34.78|34.62|5
1588655100000|2020-05-05 05:05:00|34.79|34.63|34.83|34.67|34.85|34.69|34.78|34.62|6
1588655400000|2020-05-05 05:10:00|34.85|34.69|34.8|34.64|34.85|34.69|34.8|34.64|2
1588655700000|2020-05-05 05:15:00|34.81|34.65|34.85|34.69|34.85|34.69|34.8|34.64|2
1588656000000|2020-05-05 05:20:00|34.87|34.71|34.85|34.69|34.9|34.74|34.85|34.69|23
1588656300000|2020-05-05 05:25:00|34.9|34.74|34.9|34.74|34.95|34.79|34.85|34.69|31
1588656600000|2020-05-05 05:30:00|34.92|34.76|34.97|34.81|34.97|34.81|34.9|34.74|20
1588656900000|2020-05-05 05:35:00|34.96|34.8|34.97|34.81|34.97|34.81|34.95|34.79|2
1588657200000|2020-05-05 05:40:00|34.96|34.8|34.9|34.74|34.96|34.8|34.9|34.74|0
1588657500000|2020-05-05 05:45:00|34.91|34.75|34.91|34.75|34.94|34.78|34.9|34.74|1
1588657800000|2020-05-05 05:50:00|34.9|34.74|34.85|34.69|34.94|34.78|34.85|34.69|0
1588658100000|2020-05-05 05:55:00|34.88|34.72|34.9|34.74|34.91|34.75|34.88|34.72|0
1588658400000|2020-05-05 06:00:00|34.85|34.69|34.78|34.62|34.97|34.81|34.73|34.57|17
1588658700000|2020-05-05 06:05:00|34.77|34.61|34.73|34.57|34.82|34.66|34.68|34.52|15
1588659000000|2020-05-05 06:10:00|34.71|34.55|34.7|34.54|34.73|34.57|34.67|34.51|12
1588659300000|2020-05-05 06:15:00|34.71|34.55|34.76|34.6|34.8|34.64|34.7|34.54|12
1588659600000|2020-05-05 06:20:00|34.74|34.58|34.86|34.7|34.87|34.71|34.74|34.58|4
1588659900000|2020-05-05 06:25:00|34.87|34.71|34.89|34.73|34.92|34.76|34.85|34.69|9
1588660200000|2020-05-05 06:30:00|34.88|34.72|34.89|34.73|34.91|34.75|34.81|34.65|3
1588660500000|2020-05-05 06:35:00|34.9|34.74|34.84|34.68|34.9|34.74|34.8|34.64|2
1588660800000|2020-05-05 06:40:00|34.81|34.65|34.86|34.7|34.86|34.7|34.8|34.64|9
1588661100000|2020-05-05 06:45:00|34.85|34.69|34.73|34.57|34.86|34.7|34.73|34.57|5
1588661400000|2020-05-05 06:50:00|34.7|34.54|34.7|34.54|34.73|34.57|34.68|34.52|1
1588661700000|2020-05-05 06:55:00|34.72|34.56|34.68|34.52|34.75|34.59|34.68|34.52|8
1588662000000|2020-05-05 07:00:00|34.69|34.53|34.8|34.64|34.89|34.73|34.69|34.53|10
1588662300000|2020-05-05 07:05:00|34.84|34.68|34.75|34.59|34.9|34.74|34.75|34.59|23
1588662600000|2020-05-05 07:10:00|34.73|34.57|34.73|34.57|34.85|34.69|34.64|34.48|31
1588662900000|2020-05-05 07:15:00|34.72|34.56|34.72|34.56|34.75|34.59|34.68|34.52|30
1588663200000|2020-05-05 07:20:00|34.7|34.54|34.72|34.56|34.72|34.56|34.63|34.47|19
1588663500000|2020-05-05 07:25:00|34.74|34.58|34.68|34.52|34.8|34.64|34.68|34.52|30
1588663800000|2020-05-05 07:30:00|34.69|34.53|34.41|34.25|34.7|34.54|34.37|34.21|79
1588664100000|2020-05-05 07:35:00|34.43|34.27|34.52|34.36|34.57|34.41|34.4|34.24|69
1588664400000|2020-05-05 07:40:00|34.53|34.37|34.5|34.34|34.53|34.37|34.46|34.3|8
1588664700000|2020-05-05 07:45:00|34.48|34.32|34.51|34.35|34.51|34.35|34.46|34.3|14
1588665000000|2020-05-05 07:50:00|34.5|34.34|34.53|34.37|34.57|34.41|34.47|34.31|24
1588665300000|2020-05-05 07:55:00|34.52|34.36|34.5|34.34|34.53|34.37|34.48|34.32|5
1588665600000|2020-05-05 08:00:00|34.51|34.35|34.58|34.42|34.58|34.42|34.48|34.32|54
1588665900000|2020-05-05 08:05:00|34.56|34.4|34.41|34.25|34.58|34.42|34.38|34.22|15
1588666200000|2020-05-05 08:10:00|34.4|34.24|34.53|34.37|34.53|34.37|34.31|34.15|58
1588666500000|2020-05-05 08:15:00|34.58|34.42|34.8|34.64|34.83|34.67|34.58|34.42|103
1588666800000|2020-05-05 08:20:00|34.82|34.66|34.5|34.34|34.83|34.67|34.49|34.33|27
1588667100000|2020-05-05 08:25:00|34.52|34.36|34.53|34.37|34.53|34.37|34.4|34.24|27
1588667400000|2020-05-05 08:30:00|34.52|34.36|34.77|34.61|34.82|34.66|34.49|34.33|26
1588667700000|2020-05-05 08:35:00|34.78|34.62|34.89|34.73|34.9|34.74|34.72|34.56|69
1588668000000|2020-05-05 08:40:00|34.9|34.74|35.37|35.21|35.37|35.21|34.89|34.73|269
1588668300000|2020-05-05 08:45:00|35.33|35.17|35.35|35.19|35.4|35.24|35.28|35.12|164
1588668600000|2020-05-05 08:50:00|35.36|35.2|35.48|35.32|35.52|35.36|35.27|35.11|77
1588668900000|2020-05-05 08:55:00|35.49|35.33|35.59|35.43|35.59|35.43|35.42|35.26|79
1588669200000|2020-05-05 09:00:00|35.6|35.44|35.43|35.27|35.64|35.48|35.3|35.14|83
1588669500000|2020-05-05 09:05:00|35.45|35.29|35.34|35.18|35.52|35.36|35.33|35.17|41
1588669800000|2020-05-05 09:10:00|35.33|35.17|35.29|35.13|35.38|35.22|35.25|35.09|9
1588670100000|2020-05-05 09:15:00|35.3|35.14|35.18|35.02|35.3|35.14|35.13|34.97|41
1588670400000|2020-05-05 09:20:00|35.19|35.03|35.22|35.06|35.33|35.17|35.16|35|56
1588670700000|2020-05-05 09:25:00|35.23|35.07|35.28|35.12|35.33|35.17|35.18|35.02|20
1588671000000|2020-05-05 09:30:00|35.29|35.13|35.16|35|35.33|35.17|35.16|35|48
1588671300000|2020-05-05 09:35:00|35.17|35.01|35|34.84|35.19|35.03|34.99|34.83|148
1588671600000|2020-05-05 09:40:00|35.03|34.87|34.92|34.76|35.03|34.87|34.85|34.69|178
1588671900000|2020-05-05 09:45:00|34.95|34.79|34.94|34.78|35|34.84|34.87|34.71|25
1588672200000|2020-05-05 09:50:00|34.93|34.77|34.92|34.76|34.95|34.79|34.87|34.71|22
1588672500000|2020-05-05 09:55:00|34.9|34.74|34.89|34.73|34.95|34.79|34.87|34.71|21
1588672800000|2020-05-05 10:00:00|34.87|34.71|34.81|34.65|34.9|34.74|34.78|34.62|42
1588673100000|2020-05-05 10:05:00|34.82|34.66|34.92|34.76|34.95|34.79|34.8|34.64|13
1588673400000|2020-05-05 10:10:00|34.9|34.74|34.93|34.77|34.93|34.77|34.74|34.58|26
1588673700000|2020-05-05 10:15:00|34.92|34.76|34.97|34.81|35|34.84|34.92|34.76|9
1588674000000|2020-05-05 10:20:00|34.95|34.79|35.08|34.92|35.09|34.93|34.93|34.77|13
1588674300000|2020-05-05 10:25:00|35.07|34.91|35.07|34.91|35.14|34.98|35.01|34.85|32
1588674600000|2020-05-05 10:30:00|35.08|34.92|34.97|34.81|35.12|34.96|34.93|34.77|19
1588674900000|2020-05-05 10:35:00|34.96|34.8|34.97|34.81|35.12|34.96|34.94|34.78|11
1588675200000|2020-05-05 10:40:00|34.95|34.79|34.92|34.76|34.97|34.81|34.88|34.72|6
1588675500000|2020-05-05 10:45:00|34.9|34.74|35|34.84|35.02|34.86|34.9|34.74|6
1588675800000|2020-05-05 10:50:00|35.02|34.86|34.94|34.78|35.04|34.88|34.92|34.76|6
1588676100000|2020-05-05 10:55:00|34.95|34.79|34.82|34.66|35|34.84|34.82|34.66|10
1588676400000|2020-05-05 11:00:00|34.83|34.67|34.81|34.65|34.83|34.67|34.75|34.59|82
1588676700000|2020-05-05 11:05:00|34.82|34.66|34.73|34.57|34.83|34.67|34.73|34.57|42
1588677000000|2020-05-05 11:10:00|34.7|34.54|34.62|34.46|34.7|34.54|34.6|34.44|53
1588677300000|2020-05-05 11:15:00|34.6|34.44|34.65|34.49|34.67|34.51|34.54|34.38|157
1588677600000|2020-05-05 11:20:00|34.63|34.47|34.7|34.54|34.71|34.55|34.57|34.41|19
1588677900000|2020-05-05 11:25:00|34.71|34.55|34.7|34.54|34.75|34.59|34.7|34.54|54
1588678200000|2020-05-05 11:30:00|34.69|34.53|34.7|34.54|34.75|34.59|34.65|34.49|12
1588678500000|2020-05-05 11:35:00|34.69|34.53|34.68|34.52|34.71|34.55|34.64|34.48|9
1588678800000|2020-05-05 11:40:00|34.7|34.54|34.7|34.54|34.75|34.59|34.68|34.52|18
1588679100000|2020-05-05 11:45:00|34.69|34.53|34.63|34.47|34.73|34.57|34.63|34.47|12
1588679400000|2020-05-05 11:50:00|34.61|34.45|34.58|34.42|34.61|34.45|34.53|34.37|19
1588679700000|2020-05-05 11:55:00|34.59|34.43|34.6|34.44|34.6|34.44|34.58|34.42|9
1588680000000|2020-05-05 12:00:00|34.59|34.43|34.47|34.31|34.63|34.47|34.46|34.3|72
1588680300000|2020-05-05 12:05:00|34.46|34.3|34.42|34.26|34.48|34.32|34.41|34.25|136
1588680600000|2020-05-05 12:10:00|34.41|34.25|34.44|34.28|34.44|34.28|34.39|34.23|32
1588680900000|2020-05-05 12:15:00|34.42|34.26|34.39|34.23|34.44|34.28|34.33|34.17|98
1588681200000|2020-05-05 12:20:00|34.38|34.22|34.44|34.28|34.45|34.29|34.38|34.22|52
1588681500000|2020-05-05 12:25:00|34.43|34.27|34.22|34.06|34.44|34.28|34.22|34.06|77
1588681800000|2020-05-05 12:30:00|34.25|34.09|34.27|34.11|34.27|34.11|34.12|33.96|201
1588682100000|2020-05-05 12:35:00|34.29|34.13|34.22|34.06|34.34|34.18|34.22|34.06|72
1588682400000|2020-05-05 12:40:00|34.19|34.03|34.2|34.04|34.22|34.06|34.17|34.01|71
1588682700000|2020-05-05 12:45:00|34.17|34.01|34.22|34.06|34.22|34.06|34.17|34.01|42
1588683000000|2020-05-05 12:50:00|34.21|34.05|34.24|34.08|34.27|34.11|34.17|34.01|124
1588683300000|2020-05-05 12:55:00|34.27|34.11|34.12|33.96|34.3|34.14|34.12|33.96|121
1588683600000|2020-05-05 13:00:00|34.15|33.99|34.26|34.1|34.29|34.13|34.12|33.96|37
1588683900000|2020-05-05 13:05:00|34.27|34.11|34.12|33.96|34.27|34.11|34.12|33.96|39
1588684200000|2020-05-05 13:10:00|34.07|33.91|34.12|33.96|34.19|34.03|34.07|33.91|42
1588684500000|2020-05-05 13:15:00|34.17|34.01|34.19|34.03|34.29|34.13|34.17|34.01|24
1588684800000|2020-05-05 13:20:00|34.22|34.06|34.19|34.03|34.24|34.08|34.19|34.03|15
1588685100000|2020-05-05 13:25:00|34.18|34.02|34.09|33.93|34.19|34.03|34.07|33.91|48
1588685400000|2020-05-05 13:30:00|34.07|33.91|33.83|33.67|34.14|33.98|33.67|33.51|600
1588685700000|2020-05-05 13:35:00|33.84|33.68|34.03|33.87|34.03|33.87|33.83|33.67|596
1588686000000|2020-05-05 13:40:00|34.02|33.86|34.09|33.93|34.1|33.94|33.93|33.77|259
1588686300000|2020-05-05 13:45:00|34.07|33.91|33.93|33.77|34.12|33.96|33.88|33.72|498
1588686600000|2020-05-05 13:50:00|33.9|33.74|33.88|33.72|33.98|33.82|33.83|33.67|299
1588686900000|2020-05-05 13:55:00|33.9|33.74|33.81|33.65|33.9|33.74|33.78|33.62|223
1588687200000|2020-05-05 14:00:00|33.78|33.62|33.76|33.6|33.83|33.67|33.71|33.55|251
1588687500000|2020-05-05 14:05:00|33.78|33.62|33.66|33.5|33.88|33.72|33.61|33.45|241
1588687800000|2020-05-05 14:10:00|33.71|33.55|33.87|33.71|33.9|33.74|33.71|33.55|332
1588688100000|2020-05-05 14:15:00|33.86|33.7|33.81|33.65|33.88|33.72|33.76|33.6|207
1588688400000|2020-05-05 14:20:00|33.79|33.63|33.91|33.75|33.91|33.75|33.74|33.58|217
1588688700000|2020-05-05 14:25:00|33.86|33.7|33.93|33.77|33.93|33.77|33.86|33.7|153
1588689000000|2020-05-05 14:30:00|33.92|33.76|33.91|33.75|33.96|33.8|33.88|33.72|125
1588689300000|2020-05-05 14:35:00|33.9|33.74|33.84|33.68|33.91|33.75|33.83|33.67|129
1588689600000|2020-05-05 14:40:00|33.81|33.65|33.79|33.63|33.86|33.7|33.74|33.58|257
1588689900000|2020-05-05 14:45:00|33.83|33.67|33.98|33.82|34.01|33.85|33.78|33.62|310
1588690200000|2020-05-05 14:50:00|33.97|33.81|33.86|33.7|34.01|33.85|33.84|33.68|287
1588690500000|2020-05-05 14:55:00|33.84|33.68|33.81|33.65|33.91|33.75|33.78|33.62|202
1588690800000|2020-05-05 15:00:00|33.8|33.64|33.81|33.65|33.86|33.7|33.74|33.58|158
1588691100000|2020-05-05 15:05:00|33.8|33.64|33.79|33.63|33.81|33.65|33.74|33.58|109
1588691400000|2020-05-05 15:10:00|33.78|33.62|33.67|33.51|33.79|33.63|33.67|33.51|243
1588691700000|2020-05-05 15:15:00|33.66|33.5|33.67|33.51|33.72|33.56|33.66|33.5|320
1588692000000|2020-05-05 15:20:00|33.66|33.5|33.57|33.41|33.67|33.51|33.57|33.41|131
1588692300000|2020-05-05 15:25:00|33.58|33.42|33.62|33.46|33.67|33.51|33.57|33.41|76
1588692600000|2020-05-05 15:30:00|33.61|33.45|33.62|33.46|33.64|33.48|33.57|33.41|182
1588692900000|2020-05-05 15:35:00|33.57|33.41|33.64|33.48|33.64|33.48|33.57|33.41|101
1588693200000|2020-05-05 15:40:00|33.62|33.46|33.64|33.48|33.67|33.51|33.59|33.43|194
1588693500000|2020-05-05 15:45:00|33.67|33.51|33.64|33.48|33.69|33.53|33.64|33.48|153
1588693800000|2020-05-05 15:50:00|33.62|33.46|33.62|33.46|33.62|33.46|33.59|33.43|99
1588694100000|2020-05-05 15:55:00|33.59|33.43|33.57|33.41|33.62|33.46|33.57|33.41|117
1588694400000|2020-05-05 16:00:00|33.56|33.4|33.62|33.46|33.62|33.46|33.52|33.36|109
1588694700000|2020-05-05 16:05:00|33.59|33.43|33.64|33.48|33.64|33.48|33.59|33.43|128
1588695000000|2020-05-05 16:10:00|33.67|33.51|33.67|33.51|33.67|33.51|33.62|33.46|224
1588695300000|2020-05-05 16:15:00|33.68|33.52|33.62|33.46|33.69|33.53|33.59|33.43|183
1588695600000|2020-05-05 16:20:00|33.64|33.48|33.62|33.46|33.69|33.53|33.62|33.46|108
1588695900000|2020-05-05 16:25:00|33.59|33.43|33.64|33.48|33.69|33.53|33.59|33.43|214
1588696200000|2020-05-05 16:30:00|33.63|33.47|33.64|33.48|33.64|33.48|33.59|33.43|136
1588696500000|2020-05-05 16:35:00|33.68|33.52|33.64|33.48|33.69|33.53|33.64|33.48|202
1588696800000|2020-05-05 16:40:00|33.67|33.51|33.69|33.53|33.77|33.61|33.67|33.51|203
1588697100000|2020-05-05 16:45:00|33.68|33.52|33.74|33.58|33.74|33.58|33.64|33.48|157
1588697400000|2020-05-05 16:50:00|33.73|33.57|33.69|33.53|33.74|33.58|33.64|33.48|82
1588697700000|2020-05-05 16:55:00|33.74|33.58|33.69|33.53|33.74|33.58|33.69|33.53|102
1588698000000|2020-05-05 17:00:00|33.67|33.51|33.74|33.58|33.74|33.58|33.62|33.46|108
1588698300000|2020-05-05 17:05:00|33.79|33.63|33.74|33.58|33.84|33.68|33.74|33.58|108
1588698600000|2020-05-05 17:10:00|33.73|33.57|33.79|33.63|33.79|33.63|33.73|33.57|76
1588698900000|2020-05-05 17:15:00|33.77|33.61|33.74|33.58|33.79|33.63|33.72|33.56|79
1588699200000|2020-05-05 17:20:00|33.79|33.63|33.89|33.73|33.94|33.78|33.78|33.62|177
1588699500000|2020-05-05 17:25:00|33.84|33.68|33.77|33.61|33.84|33.68|33.77|33.61|120
1588699800000|2020-05-05 17:30:00|33.76|33.6|33.77|33.61|33.77|33.61|33.72|33.56|109
1588700100000|2020-05-05 17:35:00|33.78|33.62|33.82|33.66|33.82|33.66|33.77|33.61|37
1588700400000|2020-05-05 17:40:00|33.86|33.7|33.82|33.66|33.87|33.71|33.77|33.61|172
1588700700000|2020-05-05 17:45:00|33.84|33.68|33.77|33.61|33.84|33.68|33.77|33.61|25
1588701000000|2020-05-05 17:50:00|33.79|33.63|33.77|33.61|33.82|33.66|33.77|33.61|33
1588701300000|2020-05-05 17:55:00|33.76|33.6|33.77|33.61|33.77|33.61|33.72|33.56|242
1588701600000|2020-05-05 18:00:00|33.78|33.62|33.77|33.61|33.86|33.7|33.77|33.61|47
1588701900000|2020-05-05 18:05:00|33.79|33.63|33.72|33.56|33.81|33.65|33.71|33.55|261
1588702200000|2020-05-05 18:10:00|33.76|33.6|33.71|33.55|33.77|33.61|33.67|33.51|67
1588702500000|2020-05-05 18:15:00|33.72|33.56|33.71|33.55|33.76|33.6|33.67|33.51|31
1588702800000|2020-05-05 18:20:00|33.72|33.56|33.71|33.55|33.76|33.6|33.71|33.55|152
1588703100000|2020-05-05 18:25:00|33.72|33.56|33.67|33.51|33.72|33.56|33.66|33.5|165
1588703400000|2020-05-05 18:30:00|33.69|33.53|33.62|33.46|33.69|33.53|33.56|33.4|215
1588703700000|2020-05-05 18:35:00|33.61|33.45|33.64|33.48|33.66|33.5|33.61|33.45|303
1588704000000|2020-05-05 18:40:00|33.66|33.5|33.55|33.39|33.66|33.5|33.54|33.38|314
1588704300000|2020-05-05 18:45:00|33.56|33.4|33.37|33.21|33.61|33.45|33.37|33.21|479
1588704600000|2020-05-05 18:50:00|33.34|33.18|33.34|33.18|33.37|33.21|33.32|33.16|314
1588704900000|2020-05-05 18:55:00|33.32|33.16|33.22|33.06|33.32|33.16|33.22|33.06|290
1588705200000|2020-05-05 19:00:00|33.24|33.08|33.14|32.98|33.29|33.13|33.14|32.98|235
1588705500000|2020-05-05 19:05:00|33.13|32.97|33.07|32.91|33.17|33.01|33.04|32.88|480
1588705800000|2020-05-05 19:10:00|33.04|32.88|33.04|32.88|33.09|32.93|32.99|32.83|292
1588706100000|2020-05-05 19:15:00|33.09|32.93|33.46|33.3|33.52|33.36|33.09|32.93|529
1588706400000|2020-05-05 19:20:00|33.45|33.29|33.37|33.21|33.61|33.45|33.36|33.2|420
1588706700000|2020-05-05 19:25:00|33.38|33.22|33.71|33.55|33.76|33.6|33.27|33.11|780
1588707000000|2020-05-05 19:30:00|33.73|33.57|33.87|33.71|33.91|33.75|33.6|33.44|519
1588707300000|2020-05-05 19:35:00|33.91|33.75|34.08|33.92|34.16|34|33.82|33.66|702
1588707600000|2020-05-05 19:40:00|34.09|33.93|33.99|33.83|34.16|34|33.99|33.83|769
1588707900000|2020-05-05 19:45:00|34.01|33.85|34.06|33.9|34.11|33.95|33.99|33.83|313
1588708200000|2020-05-05 19:50:00|34.01|33.85|33.81|33.65|34.01|33.85|33.64|33.48|454
1588708500000|2020-05-05 19:55:00|33.84|33.68|33.98|33.82|34.1|33.94|33.81|33.65|574
1588708800000|2020-05-05 20:00:00|34.01|33.85|34.13|33.97|34.13|33.97|33.98|33.82|394
1588709100000|2020-05-05 20:05:00|34.15|33.99|34.08|33.92|34.2|34.04|34.08|33.92|392
1588709400000|2020-05-05 20:10:00|34.1|33.94|33.95|33.79|34.13|33.97|33.93|33.77|1058
1588710600000|2020-05-05 20:30:00|33.97|33.81|34.14|33.98|34.19|34.03|33.97|33.81|348
1588710900000|2020-05-05 20:35:00|34.15|33.99|34.07|33.91|34.15|33.99|34.05|33.89|45
1588711200000|2020-05-05 20:40:00|34.06|33.9|34.12|33.96|34.12|33.96|34.06|33.9|17
1588711500000|2020-05-05 20:45:00|34.09|33.93|34.07|33.91|34.14|33.98|34.06|33.9|41
1588711800000|2020-05-05 20:50:00|34.06|33.9|34.07|33.91|34.07|33.91|34.06|33.9|1
1588712100000|2020-05-05 20:55:00|34.05|33.89|34.03|33.87|34.07|33.91|34.02|33.86|14
1588716000000|2020-05-05 22:00:00|34.14|33.89|33.94|33.78|34.16|33.95|33.94|33.78|30
1588716300000|2020-05-05 22:05:00|33.93|33.77|33.86|33.7|33.95|33.79|33.85|33.69|33
1588716600000|2020-05-05 22:10:00|33.88|33.72|33.88|33.72|33.9|33.74|33.84|33.68|5
1588716900000|2020-05-05 22:15:00|33.86|33.7|33.81|33.65|33.88|33.72|33.8|33.64|22
1588717200000|2020-05-05 22:20:00|33.8|33.64|33.8|33.64|33.8|33.64|33.79|33.63|0
1588717500000|2020-05-05 22:25:00|33.84|33.68|33.85|33.69|33.85|33.69|33.8|33.64|7
1588717800000|2020-05-05 22:30:00|33.83|33.67|33.83|33.67|33.87|33.71|33.83|33.67|10
1588718100000|2020-05-05 22:35:00|33.82|33.66|33.81|33.65|33.85|33.69|33.75|33.59|44
1588718400000|2020-05-05 22:40:00|33.78|33.62|33.85|33.69|33.93|33.77|33.78|33.62|44
1588718700000|2020-05-05 22:45:00|33.86|33.7|33.85|33.69|33.86|33.7|33.83|33.67|2
1588719000000|2020-05-05 22:50:00|33.83|33.67|33.79|33.63|33.83|33.67|33.75|33.59|3
1588719300000|2020-05-05 22:55:00|33.8|33.64|33.75|33.59|33.8|33.64|33.69|33.53|4
1588719600000|2020-05-05 23:00:00|33.78|33.62|33.8|33.64|33.81|33.65|33.76|33.6|4
1588719900000|2020-05-05 23:05:00|33.83|33.67|33.83|33.67|33.86|33.7|33.81|33.65|3
1588720200000|2020-05-05 23:10:00|33.82|33.66|33.82|33.66|33.85|33.69|33.76|33.6|3
1588720500000|2020-05-05 23:15:00|33.8|33.64|33.83|33.67|33.83|33.67|33.79|33.63|4
1588720800000|2020-05-05 23:20:00|33.84|33.68|33.86|33.7|33.89|33.73|33.84|33.68|5
1588721100000|2020-05-05 23:25:00|33.85|33.69|33.85|33.69|33.85|33.69|33.83|33.67|1
1588721400000|2020-05-05 23:30:00|33.84|33.68|33.79|33.63|33.85|33.69|33.79|33.63|2
1588721700000|2020-05-05 23:35:00|33.8|33.64|33.8|33.64|33.84|33.68|33.79|33.63|1
1588722000000|2020-05-05 23:40:00|33.79|33.63|33.8|33.64|33.8|33.64|33.79|33.63|3
1588722300000|2020-05-05 23:45:00|33.85|33.69|33.8|33.64|33.9|33.74|33.8|33.64|16
1588722600000|2020-05-05 23:50:00|33.78|33.62|33.78|33.62|33.8|33.64|33.78|33.62|13
1588722900000|2020-05-05 23:55:00|||||||||1
1588723200000|2020-05-06 00:00:00|33.79|33.63|33.81|33.65|33.91|33.75|33.79|33.63|16
1588723500000|2020-05-06 00:05:00|33.83|33.67|33.96|33.8|33.96|33.8|33.83|33.67|13
1588723800000|2020-05-06 00:10:00|33.97|33.81|34|33.84|34.05|33.89|33.97|33.81|13
1588724100000|2020-05-06 00:15:00|34.01|33.85|34.07|33.91|34.08|33.92|33.96|33.8|14
1588724400000|2020-05-06 00:20:00|34.08|33.92|34.13|33.97|34.13|33.97|34.02|33.86|22
1588724700000|2020-05-06 00:25:00|34.15|33.99|34.18|34.02|34.18|34.02|34.08|33.92|31
1588725000000|2020-05-06 00:30:00|34.23|34.07|34.13|33.97|34.23|34.07|34.08|33.92|19
1588725300000|2020-05-06 00:35:00|34.15|33.99|34.13|33.97|34.18|34.02|34.1|33.94|18
1588725600000|2020-05-06 00:40:00|34.18|34.02|34.22|34.06|34.25|34.09|34.18|34.02|46
1588725900000|2020-05-06 00:45:00|34.24|34.08|34.2|34.04|34.25|34.09|34.15|33.99|15
1588726200000|2020-05-06 00:50:00|34.22|34.06|34.54|34.38|34.54|34.38|34.2|34.04|71
1588726500000|2020-05-06 00:55:00|34.53|34.37|34.54|34.38|34.62|34.46|34.53|34.37|25
1588726800000|2020-05-06 01:00:00|34.57|34.41|34.81|34.65|34.82|34.66|34.56|34.4|111
1588727100000|2020-05-06 01:05:00|34.84|34.68|34.74|34.58|34.84|34.68|34.62|34.46|78
1588727400000|2020-05-06 01:10:00|34.72|34.56|34.74|34.58|34.8|34.64|34.69|34.53|25
1588727700000|2020-05-06 01:15:00|34.73|34.57|34.82|34.66|34.86|34.7|34.67|34.51|33
1588728000000|2020-05-06 01:20:00|34.83|34.67|34.69|34.53|34.83|34.67|34.67|34.51|55
1588728300000|2020-05-06 01:25:00|34.67|34.51|34.76|34.6|34.77|34.61|34.67|34.51|51
1588728600000|2020-05-06 01:30:00|34.74|34.58|34.55|34.39|34.74|34.58|34.5|34.34|29
1588728900000|2020-05-06 01:35:00|34.54|34.38|34.46|34.3|34.55|34.39|34.46|34.3|22
1588729200000|2020-05-06 01:40:00|34.45|34.29|34.58|34.42|34.58|34.42|34.42|34.26|12
1588729500000|2020-05-06 01:45:00|34.57|34.41|34.55|34.39|34.62|34.46|34.5|34.34|13
1588729800000|2020-05-06 01:50:00|34.54|34.38|34.47|34.31|34.56|34.4|34.47|34.31|7
1588730100000|2020-05-06 01:55:00|34.45|34.29|34.52|34.36|34.54|34.38|34.45|34.29|1
1588730400000|2020-05-06 02:00:00|34.5|34.34|34.6|34.44|34.62|34.46|34.47|34.31|9
1588730700000|2020-05-06 02:05:00|34.61|34.45|34.6|34.44|34.72|34.56|34.6|34.44|9
1588731000000|2020-05-06 02:10:00|34.57|34.41|34.61|34.45|34.64|34.48|34.55|34.39|2
1588731300000|2020-05-06 02:15:00|34.62|34.46|34.67|34.51|34.74|34.58|34.62|34.46|8
1588731600000|2020-05-06 02:20:00|34.66|34.5|34.65|34.49|34.69|34.53|34.59|34.43|66
1588731900000|2020-05-06 02:25:00|34.64|34.48|34.53|34.37|34.64|34.48|34.5|34.34|11
1588732200000|2020-05-06 02:30:00|34.52|34.36|34.49|34.33|34.55|34.39|34.47|34.31|1
1588732500000|2020-05-06 02:35:00|34.5|34.34|34.49|34.33|34.55|34.39|34.49|34.33|2
1588732800000|2020-05-06 02:40:00|34.5|34.34|34.53|34.37|34.56|34.4|34.49|34.33|1
1588733100000|2020-05-06 02:45:00|34.54|34.38|34.54|34.38|34.59|34.43|34.48|34.32|3
1588733400000|2020-05-06 02:50:00|34.53|34.37|34.49|34.33|34.59|34.43|34.48|34.32|10
1588733700000|2020-05-06 02:55:00|34.48|34.32|34.47|34.31|34.52|34.36|34.43|34.27|3
1588734000000|2020-05-06 03:00:00|34.45|34.29|34.4|34.24|34.45|34.29|34.38|34.22|13
1588734300000|2020-05-06 03:05:00|34.38|34.22|34.38|34.22|34.43|34.27|34.33|34.17|15
1588734600000|2020-05-06 03:10:00|34.37|34.21|34.28|34.12|34.37|34.21|34.27|34.11|39
1588734900000|2020-05-06 03:15:00|34.27|34.11|34.32|34.16|34.32|34.16|34.27|34.11|14
1588735200000|2020-05-06 03:20:00|34.31|34.15|34.33|34.17|34.36|34.2|34.3|34.14|50
1588735500000|2020-05-06 03:25:00|34.35|34.19|34.33|34.17|34.37|34.21|34.32|34.16|8
1588735800000|2020-05-06 03:30:00|34.32|34.16|34.21|34.05|34.33|34.17|34.2|34.04|11
1588736100000|2020-05-06 03:35:00|34.2|34.04|34.26|34.1|34.26|34.1|34.2|34.04|1
1588736400000|2020-05-06 03:40:00|34.27|34.11|34.27|34.11|34.3|34.14|34.26|34.1|3
1588736700000|2020-05-06 03:45:00|34.28|34.12|34.37|34.21|34.37|34.21|34.28|34.12|41
1588737000000|2020-05-06 03:50:00|34.4|34.24|34.32|34.16|34.4|34.24|34.32|34.16|2
1588737300000|2020-05-06 03:55:00|34.33|34.17|34.37|34.21|34.37|34.21|34.25|34.09|18
1588737600000|2020-05-06 04:00:00|34.36|34.2|34.43|34.27|34.43|34.27|34.36|34.2|4
1588737900000|2020-05-06 04:05:00|34.45|34.29|34.5|34.34|34.52|34.36|34.43|34.27|16
1588738200000|2020-05-06 04:10:00|34.52|34.36|34.47|34.31|34.53|34.37|34.43|34.27|7
1588738500000|2020-05-06 04:15:00|34.48|34.32|34.39|34.23|34.48|34.32|34.37|34.21|8
1588738800000|2020-05-06 04:20:00|34.37|34.21|34.33|34.17|34.42|34.26|34.31|34.15|8
1588739100000|2020-05-06 04:25:00|34.31|34.15|34.36|34.2|34.36|34.2|34.28|34.12|30
1588739400000|2020-05-06 04:30:00|34.37|34.21|34.36|34.2|34.41|34.25|34.35|34.19|27
1588739700000|2020-05-06 04:35:00|34.37|34.21|34.4|34.24|34.47|34.31|34.33|34.17|53
1588740000000|2020-05-06 04:40:00|34.41|34.25|34.41|34.25|34.46|34.3|34.4|34.24|4
1588740300000|2020-05-06 04:45:00|34.39|34.23|34.36|34.2|34.41|34.25|34.35|34.19|4
1588740600000|2020-05-06 04:50:00|34.35|34.19|34.36|34.2|34.36|34.2|34.33|34.17|4
1588740900000|2020-05-06 04:55:00|34.39|34.23|34.36|34.2|34.41|34.25|34.36|34.2|1
1588741200000|2020-05-06 05:00:00|34.31|34.15|34.36|34.2|34.4|34.24|34.31|34.15|14
1588741500000|2020-05-06 05:05:00|34.35|34.19|34.27|34.11|34.41|34.25|34.16|34|38
1588741800000|2020-05-06 05:10:00|34.26|34.1|34.3|34.14|34.3|34.14|34.23|34.07|18
1588742100000|2020-05-06 05:15:00|34.26|34.1|34.06|33.9|34.26|34.1|34.01|33.85|84
1588742400000|2020-05-06 05:20:00|34.04|33.88|34.03|33.87|34.09|33.93|34.01|33.85|17
1588742700000|2020-05-06 05:25:00|34.04|33.88|33.97|33.81|34.08|33.92|33.96|33.8|7
1588743000000|2020-05-06 05:30:00|33.98|33.82|34.01|33.85|34.03|33.87|33.9|33.74|22
1588743300000|2020-05-06 05:35:00|34.02|33.86|34.02|33.86|34.03|33.87|33.96|33.8|3
1588743600000|2020-05-06 05:40:00|34.03|33.87|34.03|33.87|34.08|33.92|34.01|33.85|2
1588743900000|2020-05-06 05:45:00|34.01|33.85|33.99|33.83|34.01|33.85|33.93|33.77|2
1588744200000|2020-05-06 05:50:00|34.01|33.85|33.96|33.8|34.08|33.92|33.93|33.77|1
1588744500000|2020-05-06 05:55:00|33.93|33.77|34.01|33.85|34.02|33.86|33.93|33.77|2
1588744800000|2020-05-06 06:00:00|33.98|33.82|34.04|33.88|34.09|33.93|33.89|33.73|14
1588745100000|2020-05-06 06:05:00|34.03|33.87|34.08|33.92|34.08|33.92|33.96|33.8|16
1588745400000|2020-05-06 06:10:00|34.13|33.97|34.01|33.85|34.13|33.97|33.99|33.83|9
1588745700000|2020-05-06 06:15:00|33.99|33.83|33.89|33.73|34.03|33.87|33.89|33.73|14
1588746000000|2020-05-06 06:20:00|33.85|33.69|33.86|33.7|33.92|33.76|33.84|33.68|22
1588746300000|2020-05-06 06:25:00|33.85|33.69|33.72|33.56|33.85|33.69|33.67|33.51|26
1588746600000|2020-05-06 06:30:00|33.7|33.54|33.67|33.51|33.72|33.56|33.67|33.51|14
1588746900000|2020-05-06 06:35:00|33.69|33.53|33.66|33.5|33.72|33.56|33.58|33.42|45
1588747200000|2020-05-06 06:40:00|33.64|33.48|33.72|33.56|33.72|33.56|33.64|33.48|4
1588747500000|2020-05-06 06:45:00|33.73|33.57|33.67|33.51|33.77|33.61|33.64|33.48|4
1588747800000|2020-05-06 06:50:00|33.69|33.53|33.67|33.51|33.72|33.56|33.66|33.5|13
1588748100000|2020-05-06 06:55:00|33.66|33.5|33.72|33.56|33.72|33.56|33.64|33.48|8
1588748400000|2020-05-06 07:00:00|33.76|33.6|33.82|33.66|33.84|33.68|33.76|33.6|13
1588748700000|2020-05-06 07:05:00|33.84|33.68|33.91|33.75|33.93|33.77|33.82|33.66|20
1588749000000|2020-05-06 07:10:00|33.89|33.73|33.67|33.51|33.93|33.77|33.67|33.51|18
1588749300000|2020-05-06 07:15:00|33.69|33.53|33.62|33.46|33.77|33.61|33.61|33.45|12
1588749600000|2020-05-06 07:20:00|33.67|33.51|33.67|33.51|33.72|33.56|33.67|33.51|24
1588749900000|2020-05-06 07:25:00|33.66|33.5|33.72|33.56|33.76|33.6|33.62|33.46|7
1588750200000|2020-05-06 07:30:00|33.74|33.58|33.79|33.63|33.86|33.7|33.72|33.56|103
1588750500000|2020-05-06 07:35:00|33.82|33.66|33.82|33.66|33.84|33.68|33.77|33.61|41
1588750800000|2020-05-06 07:40:00|33.83|33.67|33.79|33.63|33.84|33.68|33.77|33.61|17
1588751100000|2020-05-06 07:45:00|33.78|33.62|33.69|33.53|33.79|33.63|33.66|33.5|11
1588751400000|2020-05-06 07:50:00|33.71|33.55|33.71|33.55|33.77|33.61|33.69|33.53|8
1588751700000|2020-05-06 07:55:00|33.72|33.56|33.73|33.57|33.74|33.58|33.67|33.51|18
1588752000000|2020-05-06 08:00:00|33.74|33.58|33.62|33.46|33.74|33.58|33.57|33.41|22
1588752300000|2020-05-06 08:05:00|33.61|33.45|33.46|33.3|33.62|33.46|33.46|33.3|91
1588752600000|2020-05-06 08:10:00|33.47|33.31|33.51|33.35|33.53|33.37|33.46|33.3|41
1588752900000|2020-05-06 08:15:00|33.49|33.33|33.46|33.3|33.52|33.36|33.46|33.3|14
1588753200000|2020-05-06 08:20:00|33.51|33.35|33.56|33.4|33.56|33.4|33.46|33.3|15
1588753500000|2020-05-06 08:25:00|33.54|33.38|33.66|33.5|33.66|33.5|33.54|33.38|14
1588753800000|2020-05-06 08:30:00|33.64|33.48|33.54|33.38|33.67|33.51|33.54|33.38|12
1588754100000|2020-05-06 08:35:00|33.56|33.4|33.57|33.41|33.64|33.48|33.46|33.3|26
1588754400000|2020-05-06 08:40:00|33.58|33.42|33.64|33.48|33.67|33.51|33.57|33.41|11
1588754700000|2020-05-06 08:45:00|33.66|33.5|33.62|33.46|33.67|33.51|33.61|33.45|3
1588755000000|2020-05-06 08:50:00|33.66|33.5|33.66|33.5|33.72|33.56|33.61|33.45|16
1588755300000|2020-05-06 08:55:00|33.68|33.52|33.56|33.4|33.71|33.55|33.56|33.4|15
1588755600000|2020-05-06 09:00:00|33.57|33.41|33.58|33.42|33.61|33.45|33.55|33.39|3
1588755900000|2020-05-06 09:05:00|33.56|33.4|33.56|33.4|33.61|33.45|33.51|33.35|28
1588756200000|2020-05-06 09:10:00|33.54|33.38|33.56|33.4|33.56|33.4|33.51|33.35|2
1588756500000|2020-05-06 09:15:00|33.54|33.38|33.46|33.3|33.54|33.38|33.44|33.28|15
1588756800000|2020-05-06 09:20:00|33.47|33.31|33.43|33.27|33.47|33.31|33.41|33.25|21
1588757100000|2020-05-06 09:25:00|33.42|33.26|33.46|33.3|33.51|33.35|33.41|33.25|13
1588757400000|2020-05-06 09:30:00|33.44|33.28|33.41|33.25|33.46|33.3|33.36|33.2|33
1588757700000|2020-05-06 09:35:00|33.37|33.21|33.39|33.23|33.41|33.25|33.36|33.2|9
1588758000000|2020-05-06 09:40:00|33.41|33.25|33.41|33.25|33.41|33.25|33.37|33.21|3
1588758300000|2020-05-06 09:45:00|33.39|33.23|33.36|33.2|33.41|33.25|33.36|33.2|4
1588758600000|2020-05-06 09:50:00|33.39|33.23|33.41|33.25|33.46|33.3|33.36|33.2|19
1588758900000|2020-05-06 09:55:00|33.39|33.23|33.35|33.19|33.44|33.28|33.34|33.18|45
1588759200000|2020-05-06 10:00:00|33.34|33.18|33.35|33.19|33.36|33.2|33.31|33.15|2
1588759500000|2020-05-06 10:05:00|33.36|33.2|33.36|33.2|33.36|33.2|33.31|33.15|27
1588759800000|2020-05-06 10:10:00|33.35|33.19|33.36|33.2|33.37|33.21|33.33|33.17|5
1588760100000|2020-05-06 10:15:00|33.39|33.23|33.41|33.25|33.45|33.29|33.36|33.2|8
1588760400000|2020-05-06 10:20:00|33.42|33.26|33.41|33.25|33.44|33.28|33.41|33.25|0
1588760700000|2020-05-06 10:25:00|33.42|33.26|33.41|33.25|33.44|33.28|33.36|33.2|13
1588761000000|2020-05-06 10:30:00|33.4|33.24|33.41|33.25|33.44|33.28|33.37|33.21|3
1588761300000|2020-05-06 10:35:00|33.39|33.23|33.32|33.16|33.41|33.25|33.31|33.15|16
1588761600000|2020-05-06 10:40:00|33.31|33.15|33.31|33.15|33.36|33.2|33.29|33.13|6
1588761900000|2020-05-06 10:45:00|33.26|33.1|33.27|33.11|33.27|33.11|33.24|33.08|58
1588762200000|2020-05-06 10:50:00|33.29|33.13|33.31|33.15|33.32|33.16|33.27|33.11|30
1588762500000|2020-05-06 10:55:00|33.32|33.16|33.29|33.13|33.32|33.16|33.27|33.11|11
1588762800000|2020-05-06 11:00:00|33.27|33.11|33.32|33.16|33.34|33.18|33.26|33.1|7
1588763100000|2020-05-06 11:05:00|33.34|33.18|33.39|33.23|33.41|33.25|33.34|33.18|33
1588763400000|2020-05-06 11:10:00|33.37|33.21|33.36|33.2|33.41|33.25|33.36|33.2|8
1588763700000|2020-05-06 11:15:00|33.32|33.16|33.36|33.2|33.36|33.2|33.32|33.16|2
1588764000000|2020-05-06 11:20:00|33.34|33.18|33.34|33.18|33.36|33.2|33.34|33.18|21
1588764300000|2020-05-06 11:25:00|33.35|33.19|33.34|33.18|33.38|33.22|33.34|33.18|52
1588764600000|2020-05-06 11:30:00|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|51
1588764900000|2020-05-06 11:35:00|33.3|33.14|33.32|33.16|33.32|33.16|33.25|33.09|125
1588765200000|2020-05-06 11:40:00|33.34|33.18|33.37|33.21|33.37|33.21|33.32|33.16|26
1588765500000|2020-05-06 11:45:00|33.39|33.23|33.4|33.24|33.4|33.24|33.37|33.21|19
1588765800000|2020-05-06 11:50:00|33.42|33.26|33.39|33.23|33.42|33.26|33.37|33.21|8
1588766100000|2020-05-06 11:55:00|33.43|33.27|33.44|33.28|33.44|33.28|33.39|33.23|56
1588766400000|2020-05-06 12:00:00|33.45|33.29|33.47|33.31|33.49|33.33|33.42|33.26|35
1588766700000|2020-05-06 12:05:00|33.52|33.36|33.45|33.29|33.52|33.36|33.42|33.26|42
1588767000000|2020-05-06 12:10:00|33.42|33.26|33.45|33.29|33.47|33.31|33.42|33.26|54
1588767300000|2020-05-06 12:15:00|33.44|33.28|33.69|33.53|33.71|33.55|33.42|33.26|106
1588767600000|2020-05-06 12:20:00|33.66|33.5|33.68|33.52|33.74|33.58|33.59|33.43|23
1588767900000|2020-05-06 12:25:00|33.67|33.51|33.64|33.48|33.68|33.52|33.59|33.43|48
1588768200000|2020-05-06 12:30:00|33.59|33.43|33.59|33.43|33.64|33.48|33.57|33.41|46
1588768500000|2020-05-06 12:35:00|33.57|33.41|33.74|33.58|33.76|33.6|33.57|33.41|33
1588768800000|2020-05-06 12:40:00|33.76|33.6|33.76|33.6|33.81|33.65|33.74|33.58|75
1588769100000|2020-05-06 12:45:00|33.74|33.58|33.56|33.4|33.76|33.6|33.56|33.4|54
1588769400000|2020-05-06 12:50:00|33.54|33.38|33.41|33.25|33.55|33.39|33.39|33.23|123
1588769700000|2020-05-06 12:55:00|33.42|33.26|33.46|33.3|33.46|33.3|33.41|33.25|25
1588770000000|2020-05-06 13:00:00|33.42|33.26|33.32|33.16|33.46|33.3|33.27|33.11|77
1588770300000|2020-05-06 13:05:00|33.29|33.13|33.23|33.07|33.34|33.18|33.17|33.01|171
1588770600000|2020-05-06 13:10:00|33.24|33.08|33.33|33.17|33.33|33.17|33.22|33.06|55
1588770900000|2020-05-06 13:15:00|33.32|33.16|33.39|33.23|33.39|33.23|33.29|33.13|12
1588771200000|2020-05-06 13:20:00|33.38|33.22|33.37|33.21|33.39|33.23|33.34|33.18|22
1588771500000|2020-05-06 13:25:00|33.34|33.18|33.35|33.19|33.42|33.26|33.33|33.17|55
1588771800000|2020-05-06 13:30:00|33.34|33.18|33.39|33.23|33.39|33.23|33.09|32.93|592
1588772100000|2020-05-06 13:35:00|33.44|33.28|33.59|33.43|33.59|33.43|33.27|33.11|359
1588772400000|2020-05-06 13:40:00|33.57|33.41|33.54|33.38|33.61|33.45|33.39|33.23|456
1588772700000|2020-05-06 13:45:00|33.52|33.36|33.47|33.31|33.56|33.4|33.35|33.19|508
1588773000000|2020-05-06 13:50:00|33.49|33.33|33.61|33.45|33.61|33.45|33.34|33.18|620
1588773300000|2020-05-06 13:55:00|33.59|33.43|33.81|33.65|33.97|33.81|33.57|33.41|646
1588773600000|2020-05-06 14:00:00|33.82|33.66|33.99|33.83|33.99|33.83|33.67|33.51|576
1588773900000|2020-05-06 14:05:00|34.01|33.85|34.23|34.07|34.23|34.07|33.93|33.77|471
1588774200000|2020-05-06 14:10:00|34.19|34.03|34.19|34.03|34.44|34.28|34.18|34.02|518
1588774500000|2020-05-06 14:15:00|34.18|34.02|34.12|33.96|34.26|34.1|34.06|33.9|382
1588774800000|2020-05-06 14:20:00|34.13|33.97|33.91|33.75|34.18|34.02|33.91|33.75|159
1588775100000|2020-05-06 14:25:00|33.94|33.78|33.86|33.7|33.96|33.8|33.79|33.63|181
1588775400000|2020-05-06 14:30:00|33.84|33.68|33.62|33.46|33.89|33.73|33.62|33.46|192
1588775700000|2020-05-06 14:35:00|33.64|33.48|33.77|33.61|33.79|33.63|33.61|33.45|240
1588776000000|2020-05-06 14:40:00|33.78|33.62|33.51|33.35|33.84|33.68|33.49|33.33|352
1588776300000|2020-05-06 14:45:00|33.5|33.34|33.32|33.16|33.5|33.34|33.27|33.11|494
1588776600000|2020-05-06 14:50:00|33.3|33.14|33.49|33.33|33.49|33.33|33.27|33.11|307
1588776900000|2020-05-06 14:55:00|33.52|33.36|33.61|33.45|33.66|33.5|33.4|33.24|283
1588777200000|2020-05-06 15:00:00|33.57|33.41|33.55|33.39|33.62|33.46|33.46|33.3|244
1588777500000|2020-05-06 15:05:00|33.54|33.38|33.61|33.45|33.67|33.51|33.51|33.35|150
1588777800000|2020-05-06 15:10:00|33.6|33.44|33.71|33.55|33.77|33.61|33.54|33.38|212
1588778100000|2020-05-06 15:15:00|33.72|33.56|33.82|33.66|33.87|33.71|33.66|33.5|205
1588778400000|2020-05-06 15:20:00|33.87|33.71|34.06|33.9|34.07|33.91|33.82|33.66|214
1588778700000|2020-05-06 15:25:00|34.04|33.88|33.87|33.71|34.11|33.95|33.86|33.7|175
1588779000000|2020-05-06 15:30:00|33.88|33.72|33.82|33.66|33.89|33.73|33.72|33.56|168
1588779300000|2020-05-06 15:35:00|33.84|33.68|33.66|33.5|33.87|33.71|33.61|33.45|133
1588779600000|2020-05-06 15:40:00|33.67|33.51|33.87|33.71|33.87|33.71|33.62|33.46|106
1588779900000|2020-05-06 15:45:00|33.89|33.73|33.99|33.83|33.99|33.83|33.77|33.61|181
1588780200000|2020-05-06 15:50:00|34.04|33.88|34.14|33.98|34.24|34.08|34.04|33.88|210
1588780500000|2020-05-06 15:55:00|34.12|33.96|33.92|33.76|34.14|33.98|33.92|33.76|138
1588780800000|2020-05-06 16:00:00|33.94|33.78|33.76|33.6|33.97|33.81|33.76|33.6|89
1588781100000|2020-05-06 16:05:00|33.77|33.61|33.9|33.74|33.92|33.76|33.76|33.6|147
1588781400000|2020-05-06 16:10:00|33.91|33.75|33.91|33.75|33.97|33.81|33.86|33.7|104
1588781700000|2020-05-06 16:15:00|33.89|33.73|33.62|33.46|33.91|33.75|33.62|33.46|212
1588782000000|2020-05-06 16:20:00|33.64|33.48|33.67|33.51|33.77|33.61|33.62|33.46|119
1588782300000|2020-05-06 16:25:00|33.68|33.52|33.62|33.46|33.72|33.56|33.57|33.41|147
1588782600000|2020-05-06 16:30:00|33.61|33.45|33.52|33.36|33.61|33.45|33.5|33.34|155
1588782900000|2020-05-06 16:35:00|33.54|33.38|33.54|33.38|33.61|33.45|33.45|33.29|187
1588783200000|2020-05-06 16:40:00|33.55|33.39|33.57|33.41|33.62|33.46|33.52|33.36|96
1588783500000|2020-05-06 16:45:00|33.54|33.38|33.42|33.26|33.54|33.38|33.42|33.26|165
1588783800000|2020-05-06 16:50:00|33.4|33.24|33.37|33.21|33.42|33.26|33.37|33.21|58
1588784100000|2020-05-06 16:55:00|33.4|33.24|33.47|33.31|33.47|33.31|33.35|33.19|153
1588784400000|2020-05-06 17:00:00|33.45|33.29|33.57|33.41|33.62|33.46|33.42|33.26|119
1588784700000|2020-05-06 17:05:00|33.58|33.42|33.57|33.41|33.62|33.46|33.54|33.38|73
1588785000000|2020-05-06 17:10:00|33.59|33.43|33.59|33.43|33.64|33.48|33.57|33.41|75
1588785300000|2020-05-06 17:15:00|33.58|33.42|33.52|33.36|33.64|33.48|33.52|33.36|98
1588785600000|2020-05-06 17:20:00|33.5|33.34|33.67|33.51|33.81|33.65|33.49|33.33|155
1588785900000|2020-05-06 17:25:00|33.64|33.48|33.57|33.41|33.7|33.54|33.52|33.36|260
1588786200000|2020-05-06 17:30:00|33.59|33.43|33.55|33.39|33.62|33.46|33.5|33.34|88
1588786500000|2020-05-06 17:35:00|33.54|33.38|33.47|33.31|33.57|33.41|33.42|33.26|147
1588786800000|2020-05-06 17:40:00|33.49|33.33|33.47|33.31|33.52|33.36|33.42|33.26|59
1588787100000|2020-05-06 17:45:00|33.46|33.3|33.47|33.31|33.47|33.31|33.35|33.19|95
1588787400000|2020-05-06 17:50:00|33.49|33.33|33.42|33.26|33.49|33.33|33.32|33.16|124
1588787700000|2020-05-06 17:55:00|33.41|33.25|33.52|33.36|33.52|33.36|33.4|33.24|89
1588788000000|2020-05-06 18:00:00|33.53|33.37|33.59|33.43|33.76|33.6|33.52|33.36|225
1588788300000|2020-05-06 18:05:00|33.64|33.48|33.66|33.5|33.66|33.5|33.59|33.43|112
1588788600000|2020-05-06 18:10:00|33.65|33.49|33.77|33.61|33.84|33.68|33.64|33.48|242
1588788900000|2020-05-06 18:15:00|33.76|33.6|33.72|33.56|33.77|33.61|33.67|33.51|113
1588789200000|2020-05-06 18:20:00|33.71|33.55|33.66|33.5|33.77|33.61|33.66|33.5|83
1588789500000|2020-05-06 18:25:00|33.64|33.48|33.72|33.56|33.76|33.6|33.61|33.45|221
1588789800000|2020-05-06 18:30:00|33.76|33.6|33.66|33.5|33.82|33.66|33.61|33.45|298
1588790100000|2020-05-06 18:35:00|33.67|33.51|33.66|33.5|33.77|33.61|33.66|33.5|145
1588790400000|2020-05-06 18:40:00|33.67|33.51|33.66|33.5|33.79|33.63|33.61|33.45|221
1588790700000|2020-05-06 18:45:00|33.67|33.51|33.56|33.4|33.67|33.51|33.51|33.35|223
1588791000000|2020-05-06 18:50:00|33.61|33.45|33.51|33.35|33.62|33.46|33.46|33.3|153
1588791300000|2020-05-06 18:55:00|33.52|33.36|33.62|33.46|33.62|33.46|33.46|33.3|255
1588791600000|2020-05-06 19:00:00|33.61|33.45|33.59|33.43|33.72|33.56|33.56|33.4|150
1588791900000|2020-05-06 19:05:00|33.61|33.45|33.54|33.38|33.62|33.46|33.51|33.35|148
1588792200000|2020-05-06 19:10:00|33.56|33.4|33.56|33.4|33.66|33.5|33.51|33.35|380
1588792500000|2020-05-06 19:15:00|33.57|33.41|33.49|33.33|33.61|33.45|33.49|33.33|231
1588792800000|2020-05-06 19:20:00|33.46|33.3|33.56|33.4|33.57|33.41|33.46|33.3|113
1588793100000|2020-05-06 19:25:00|33.52|33.36|33.56|33.4|33.62|33.46|33.51|33.35|139
1588793400000|2020-05-06 19:30:00|33.57|33.41|33.84|33.68|33.84|33.68|33.57|33.41|881
1588793700000|2020-05-06 19:35:00|33.85|33.69|33.89|33.73|33.96|33.8|33.76|33.6|378
1588794000000|2020-05-06 19:40:00|33.86|33.7|34.14|33.98|34.19|34.03|33.84|33.68|614
1588794300000|2020-05-06 19:45:00|34.16|34|34.31|34.15|34.31|34.15|34.09|33.93|573
1588794600000|2020-05-06 19:50:00|34.32|34.16|34.17|34.01|34.42|34.26|34.12|33.96|634
1588794900000|2020-05-06 19:55:00|34.21|34.05|34.44|34.28|34.44|34.28|34.21|34.05|465
1588795200000|2020-05-06 20:00:00|34.39|34.23|34.44|34.28|34.57|34.41|34.39|34.23|854
1588795500000|2020-05-06 20:05:00|34.46|34.3|34.51|34.35|34.51|34.35|34.37|34.21|812
1588795800000|2020-05-06 20:10:00|34.52|34.36|34.72|34.56|34.72|34.56|34.51|34.35|1070
1588797000000|2020-05-06 20:30:00|34.66|34.5|34.71|34.55|34.72|34.56|34.66|34.5|196
1588797300000|2020-05-06 20:35:00|34.67|34.51|34.67|34.51|34.72|34.56|34.66|34.5|118
1588797600000|2020-05-06 20:40:00|34.72|34.56|34.72|34.56|34.73|34.57|34.72|34.56|52
1588797900000|2020-05-06 20:45:00|34.73|34.57|34.72|34.56|34.77|34.61|34.72|34.56|33
1588798200000|2020-05-06 20:50:00|34.71|34.55|34.62|34.46|34.71|34.55|34.61|34.45|38
1588798500000|2020-05-06 20:55:00|34.61|34.45|34.72|34.56|34.72|34.56|34.61|34.45|63
1588802400000|2020-05-06 22:00:00|34.78|34.62|34.61|34.45|34.8|34.62|34.54|34.38|11
1588802700000|2020-05-06 22:05:00|34.59|34.43|34.64|34.48|34.64|34.48|34.56|34.4|4
1588803000000|2020-05-06 22:10:00|34.66|34.5|34.61|34.45|34.67|34.51|34.61|34.45|1
1588803300000|2020-05-06 22:15:00|34.62|34.46|34.57|34.41|34.66|34.5|34.57|34.41|6
1588803600000|2020-05-06 22:20:00|34.59|34.43|34.67|34.51|34.7|34.54|34.57|34.41|20
1588803900000|2020-05-06 22:25:00|34.71|34.55|34.82|34.66|34.88|34.72|34.71|34.55|60
1588804200000|2020-05-06 22:30:00|34.83|34.67|34.74|34.58|34.87|34.71|34.72|34.56|19
1588804500000|2020-05-06 22:35:00|34.72|34.56|34.64|34.48|34.72|34.56|34.64|34.48|9
1588804800000|2020-05-06 22:40:00|34.67|34.51|34.66|34.5|34.69|34.53|34.66|34.5|14
1588805100000|2020-05-06 22:45:00|34.69|34.53|34.69|34.53|34.74|34.58|34.69|34.53|8
1588805400000|2020-05-06 22:50:00|34.72|34.56|34.8|34.64|34.8|34.64|34.71|34.55|10
1588805700000|2020-05-06 22:55:00|34.81|34.65|34.81|34.65|34.91|34.75|34.79|34.63|44
1588806000000|2020-05-06 23:00:00|34.82|34.66|34.79|34.63|34.86|34.7|34.79|34.63|6
1588806300000|2020-05-06 23:05:00|34.81|34.65|34.82|34.66|34.87|34.71|34.79|34.63|15
1588806600000|2020-05-06 23:10:00|34.8|34.64|34.77|34.61|34.82|34.66|34.72|34.56|8
1588806900000|2020-05-06 23:15:00|34.78|34.62|34.82|34.66|34.85|34.69|34.78|34.62|8
1588807200000|2020-05-06 23:20:00|34.81|34.65|34.75|34.59|34.81|34.65|34.74|34.58|14
1588807500000|2020-05-06 23:25:00|34.74|34.58|34.82|34.66|34.84|34.68|34.69|34.53|4
1588807800000|2020-05-06 23:30:00|34.81|34.65|34.77|34.61|34.81|34.65|34.73|34.57|3
1588808100000|2020-05-06 23:35:00|34.75|34.59|34.74|34.58|34.75|34.59|34.74|34.58|0
1588808400000|2020-05-06 23:40:00|34.75|34.59|34.71|34.55|34.79|34.63|34.71|34.55|4
1588808700000|2020-05-06 23:45:00|34.72|34.56|34.66|34.5|34.72|34.56|34.63|34.47|23
1588809000000|2020-05-06 23:50:00|34.67|34.51|34.71|34.55|34.71|34.55|34.62|34.46|9
1588809300000|2020-05-06 23:55:00|34.72|34.56|34.62|34.46|34.74|34.58|34.62|34.46|30
1588809600000|2020-05-07 00:00:00|34.57|34.41|34.51|34.35|34.59|34.43|34.49|34.33|48
1588809900000|2020-05-07 00:05:00|34.49|34.33|34.57|34.41|34.62|34.46|34.49|34.33|32
1588810200000|2020-05-07 00:10:00|34.6|34.44|34.46|34.3|34.6|34.44|34.46|34.3|5
1588810500000|2020-05-07 00:15:00|34.43|34.27|34.41|34.25|34.46|34.3|34.39|34.23|11
1588810800000|2020-05-07 00:20:00|34.42|34.26|34.46|34.3|34.46|34.3|34.4|34.24|4
1588811100000|2020-05-07 00:25:00|34.47|34.31|34.51|34.35|34.51|34.35|34.41|34.25|14
1588811400000|2020-05-07 00:30:00|34.49|34.33|34.34|34.18|34.51|34.35|34.32|34.16|34
1588811700000|2020-05-07 00:35:00|34.36|34.2|34.34|34.18|34.37|34.21|34.3|34.14|28
1588812000000|2020-05-07 00:40:00|34.35|34.19|34.36|34.2|34.37|34.21|34.34|34.18|2
1588812300000|2020-05-07 00:45:00|34.35|34.19|34.37|34.21|34.4|34.24|34.3|34.14|6
1588812600000|2020-05-07 00:50:00|34.36|34.2|34.46|34.3|34.46|34.3|34.35|34.19|10
1588812900000|2020-05-07 00:55:00|34.43|34.27|34.37|34.21|34.43|34.27|34.35|34.19|0
1588813200000|2020-05-07 01:00:00|34.35|34.19|34.31|34.15|34.35|34.19|34.19|34.03|51
1588813500000|2020-05-07 01:05:00|34.34|34.18|34.31|34.15|34.37|34.21|34.26|34.1|30
1588813800000|2020-05-07 01:10:00|34.32|34.16|34.26|34.1|34.32|34.16|34.24|34.08|13
1588814100000|2020-05-07 01:15:00|34.27|34.11|34.22|34.06|34.29|34.13|34.19|34.03|34
1588814400000|2020-05-07 01:20:00|34.21|34.05|34.21|34.05|34.24|34.08|34.19|34.03|49
1588814700000|2020-05-07 01:25:00|34.19|34.03|34.26|34.1|34.31|34.15|34.17|34.01|11
1588815000000|2020-05-07 01:30:00|34.24|34.08|34.31|34.15|34.32|34.16|34.22|34.06|3
1588815300000|2020-05-07 01:35:00|34.29|34.13|34.31|34.15|34.36|34.2|34.26|34.1|6
1588815600000|2020-05-07 01:40:00|34.32|34.16|34.26|34.1|34.32|34.16|34.26|34.1|5
1588815900000|2020-05-07 01:45:00|34.31|34.15|34.24|34.08|34.36|34.2|34.21|34.05|9
1588816200000|2020-05-07 01:50:00|34.25|34.09|34.31|34.15|34.36|34.2|34.25|34.09|10
1588816500000|2020-05-07 01:55:00|34.3|34.14|34.36|34.2|34.39|34.23|34.3|34.14|3
1588816800000|2020-05-07 02:00:00|34.34|34.18|34.33|34.17|34.41|34.25|34.31|34.15|6
1588817100000|2020-05-07 02:05:00|34.35|34.19|34.31|34.15|34.36|34.2|34.31|34.15|2
1588817400000|2020-05-07 02:10:00|34.3|34.14|34.36|34.2|34.41|34.25|34.26|34.1|8
1588817700000|2020-05-07 02:15:00|34.37|34.21|34.39|34.23|34.41|34.25|34.34|34.18|3
1588818000000|2020-05-07 02:20:00|34.41|34.25|34.28|34.12|34.41|34.25|34.26|34.1|2
1588818300000|2020-05-07 02:25:00|34.27|34.11|34.25|34.09|34.31|34.15|34.25|34.09|2
1588818600000|2020-05-07 02:30:00|34.24|34.08|34.21|34.05|34.27|34.11|34.21|34.05|2
1588818900000|2020-05-07 02:35:00|34.24|34.08|34.19|34.03|34.25|34.09|34.14|33.98|8
1588819200000|2020-05-07 02:40:00|34.18|34.02|34.19|34.03|34.19|34.03|34.16|34|1
1588819500000|2020-05-07 02:45:00|34.18|34.02|34.2|34.04|34.24|34.08|34.18|34.02|10
1588819800000|2020-05-07 02:50:00|34.19|34.03|34.19|34.03|34.22|34.06|34.19|34.03|4
1588820100000|2020-05-07 02:55:00|34.17|34.01|34.17|34.01|34.19|34.03|34.14|33.98|3
1588820400000|2020-05-07 03:00:00|34.16|34|33.99|33.83|34.17|34.01|33.96|33.8|36
1588820700000|2020-05-07 03:05:00|33.98|33.82|33.97|33.81|34.01|33.85|33.94|33.78|6
1588821000000|2020-05-07 03:10:00|33.99|33.83|33.92|33.76|34.02|33.86|33.91|33.75|9
1588821300000|2020-05-07 03:15:00|33.94|33.78|33.97|33.81|33.97|33.81|33.92|33.76|8
1588821600000|2020-05-07 03:20:00|33.99|33.83|34.02|33.86|34.02|33.86|33.97|33.81|3
1588821900000|2020-05-07 03:25:00|34.01|33.85|34.01|33.85|34.02|33.86|34|33.84|0
1588822200000|2020-05-07 03:30:00|34.02|33.86|33.99|33.83|34.02|33.86|33.97|33.81|8
1588822500000|2020-05-07 03:35:00|34.02|33.86|33.98|33.82|34.02|33.86|33.97|33.81|2
1588822800000|2020-05-07 03:40:00|33.97|33.81|34.02|33.86|34.02|33.86|33.97|33.81|0
1588823100000|2020-05-07 03:45:00|34.01|33.85|34.02|33.86|34.02|33.86|34.01|33.85|2
1588823400000|2020-05-07 03:50:00|33.97|33.81|33.97|33.81|33.97|33.81|33.92|33.76|5
1588823700000|2020-05-07 03:55:00|33.96|33.8|33.96|33.8|33.97|33.81|33.94|33.78|14
1588824000000|2020-05-07 04:00:00|33.97|33.81|33.97|33.81|33.97|33.81|33.91|33.75|4
1588824300000|2020-05-07 04:05:00|34.02|33.86|33.98|33.82|34.02|33.86|33.97|33.81|10
1588824600000|2020-05-07 04:10:00|33.97|33.81|33.94|33.78|33.98|33.82|33.92|33.76|1
1588824900000|2020-05-07 04:15:00|33.92|33.76|33.89|33.73|33.97|33.81|33.86|33.7|11
1588825200000|2020-05-07 04:20:00|33.91|33.75|33.87|33.71|33.91|33.75|33.86|33.7|8
1588825500000|2020-05-07 04:25:00|33.86|33.7|33.86|33.7|33.87|33.71|33.86|33.7|5
1588825800000|2020-05-07 04:30:00|33.84|33.68|33.81|33.65|33.87|33.71|33.81|33.65|23
1588826100000|2020-05-07 04:35:00|33.82|33.66|33.86|33.7|33.86|33.7|33.82|33.66|3
1588826400000|2020-05-07 04:40:00|33.84|33.68|33.81|33.65|33.96|33.8|33.81|33.65|42
1588826700000|2020-05-07 04:45:00|33.82|33.66|33.91|33.75|33.91|33.75|33.82|33.66|24
1588827000000|2020-05-07 04:50:00|33.92|33.76|33.91|33.75|33.96|33.8|33.89|33.73|30
1588827300000|2020-05-07 04:55:00|33.9|33.74|33.86|33.7|33.9|33.74|33.85|33.69|26
1588827600000|2020-05-07 05:00:00|33.91|33.75|33.94|33.78|33.96|33.8|33.87|33.71|11
1588827900000|2020-05-07 05:05:00|33.96|33.8|33.99|33.83|34.01|33.85|33.88|33.72|1
1588828200000|2020-05-07 05:10:00|34.01|33.85|34.01|33.85|34.02|33.86|33.94|33.78|23
1588828500000|2020-05-07 05:15:00|33.99|33.83|33.99|33.83|34.02|33.86|33.96|33.8|7
1588828800000|2020-05-07 05:20:00|34.01|33.85|33.99|33.83|34.01|33.85|33.96|33.8|3
1588829100000|2020-05-07 05:25:00|34.01|33.85|34.01|33.85|34.06|33.9|33.99|33.83|0
1588829400000|2020-05-07 05:30:00|34.02|33.86|34.01|33.85|34.04|33.88|34.01|33.85|7
1588829700000|2020-05-07 05:35:00|||||||||3
1588830000000|2020-05-07 05:40:00|34.02|33.86|34.06|33.9|34.06|33.9|34.02|33.86|1
1588830300000|2020-05-07 05:45:00|34.04|33.88|34.01|33.85|34.06|33.9|34.01|33.85|4
1588830600000|2020-05-07 05:50:00|34.06|33.9|34.06|33.9|34.11|33.95|34.03|33.87|26
1588830900000|2020-05-07 05:55:00|34.01|33.85|34.06|33.9|34.06|33.9|34.01|33.85|7
1588831200000|2020-05-07 06:00:00|34.04|33.88|33.73|33.57|34.06|33.9|33.73|33.57|34
1588831500000|2020-05-07 06:05:00|33.74|33.58|33.74|33.58|33.74|33.58|33.71|33.55|28
1588831800000|2020-05-07 06:10:00|33.73|33.57|33.72|33.56|33.74|33.58|33.71|33.55|4
1588832100000|2020-05-07 06:15:00|33.71|33.55|33.76|33.6|33.79|33.63|33.71|33.55|6
1588832400000|2020-05-07 06:20:00|33.79|33.63|33.81|33.65|33.84|33.68|33.76|33.6|38
1588832700000|2020-05-07 06:25:00|33.79|33.63|33.74|33.58|33.79|33.63|33.74|33.58|18
1588833000000|2020-05-07 06:30:00|33.76|33.6|33.74|33.58|33.79|33.63|33.71|33.55|32
1588833300000|2020-05-07 06:35:00|33.73|33.57|33.76|33.6|33.77|33.61|33.71|33.55|8
1588833600000|2020-05-07 06:40:00|33.77|33.61|33.74|33.58|33.77|33.61|33.74|33.58|0
1588833900000|2020-05-07 06:45:00|33.76|33.6|33.69|33.53|33.79|33.63|33.67|33.51|23
1588834200000|2020-05-07 06:50:00|33.67|33.51|33.71|33.55|33.73|33.57|33.67|33.51|4
1588834500000|2020-05-07 06:55:00|33.72|33.56|33.76|33.6|33.77|33.61|33.71|33.55|0
1588834800000|2020-05-07 07:00:00|33.77|33.61|33.74|33.58|33.82|33.66|33.69|33.53|10
1588835100000|2020-05-07 07:05:00|33.73|33.57|33.52|33.36|33.74|33.58|33.42|33.26|53
1588835400000|2020-05-07 07:10:00|33.56|33.4|33.42|33.26|33.57|33.41|33.41|33.25|76
1588835700000|2020-05-07 07:15:00|33.41|33.25|33.26|33.1|33.42|33.26|33.17|33.01|104
1588836000000|2020-05-07 07:20:00|33.23|33.07|33.36|33.2|33.36|33.2|33.21|33.05|10
1588836300000|2020-05-07 07:25:00|33.38|33.22|33.46|33.3|33.46|33.3|33.38|33.22|37
1588836600000|2020-05-07 07:30:00|33.44|33.28|33.44|33.28|33.51|33.35|33.42|33.26|21
1588836900000|2020-05-07 07:35:00|33.46|33.3|33.51|33.35|33.54|33.38|33.44|33.28|8
1588837200000|2020-05-07 07:40:00|33.47|33.31|33.42|33.26|33.51|33.35|33.41|33.25|45
1588837500000|2020-05-07 07:45:00|33.44|33.28|33.47|33.31|33.51|33.35|33.44|33.28|11
1588837800000|2020-05-07 07:50:00|33.46|33.3|33.42|33.26|33.47|33.31|33.41|33.25|8
1588838100000|2020-05-07 07:55:00|33.46|33.3|33.47|33.31|33.49|33.33|33.42|33.26|29
1588838400000|2020-05-07 08:00:00|33.49|33.33|33.54|33.38|33.57|33.41|33.49|33.33|9
1588838700000|2020-05-07 08:05:00|33.56|33.4|33.54|33.38|33.57|33.41|33.49|33.33|24
1588839000000|2020-05-07 08:10:00|33.56|33.4|33.57|33.41|33.6|33.44|33.54|33.38|3
1588839300000|2020-05-07 08:15:00|33.55|33.39|33.56|33.4|33.57|33.41|33.52|33.36|29
1588839600000|2020-05-07 08:20:00|33.57|33.41|33.57|33.41|33.57|33.41|33.52|33.36|8
1588839900000|2020-05-07 08:25:00|33.56|33.4|33.49|33.33|33.57|33.41|33.49|33.33|4
1588840200000|2020-05-07 08:30:00|33.5|33.34|33.51|33.35|33.52|33.36|33.46|33.3|17
1588840500000|2020-05-07 08:35:00|33.49|33.33|33.52|33.36|33.52|33.36|33.47|33.31|1
1588840800000|2020-05-07 08:40:00|33.56|33.4|33.56|33.4|33.57|33.41|33.52|33.36|8
1588841100000|2020-05-07 08:45:00|33.57|33.41|33.46|33.3|33.57|33.41|33.42|33.26|19
1588841400000|2020-05-07 08:50:00|33.44|33.28|33.49|33.33|33.51|33.35|33.42|33.26|3
1588841700000|2020-05-07 08:55:00|33.51|33.35|33.47|33.31|33.51|33.35|33.42|33.26|8
1588842000000|2020-05-07 09:00:00|33.46|33.3|33.45|33.29|33.46|33.3|33.42|33.26|5
1588842300000|2020-05-07 09:05:00|33.46|33.3|33.47|33.31|33.47|33.31|33.42|33.26|5
1588842600000|2020-05-07 09:10:00|33.46|33.3|33.42|33.26|33.46|33.3|33.42|33.26|6
1588842900000|2020-05-07 09:15:00|33.44|33.28|33.41|33.25|33.46|33.3|33.41|33.25|9
1588843200000|2020-05-07 09:20:00|33.39|33.23|33.36|33.2|33.41|33.25|33.36|33.2|44
1588843500000|2020-05-07 09:25:00|33.32|33.16|33.27|33.11|33.32|33.16|33.27|33.11|5
1588843800000|2020-05-07 09:30:00|33.26|33.1|33.22|33.06|33.31|33.15|33.19|33.03|23
1588844100000|2020-05-07 09:35:00|33.19|33.03|33.02|32.86|33.19|33.03|33.02|32.86|107
1588844400000|2020-05-07 09:40:00|32.99|32.83|33.01|32.85|33.02|32.86|32.96|32.8|18
1588844700000|2020-05-07 09:45:00|33.02|32.86|33.02|32.86|33.02|32.86|32.97|32.81|20
1588845000000|2020-05-07 09:50:00|33.01|32.85|32.97|32.81|33.02|32.86|32.97|32.81|27
1588845300000|2020-05-07 09:55:00|32.99|32.83|33.02|32.86|33.07|32.91|32.97|32.81|28
1588845600000|2020-05-07 10:00:00|33.03|32.87|33.12|32.96|33.14|32.98|33.02|32.86|36
1588845900000|2020-05-07 10:05:00|33.14|32.98|33.11|32.95|33.14|32.98|33.11|32.95|8
1588846200000|2020-05-07 10:10:00|33.09|32.93|33.05|32.89|33.11|32.95|33.04|32.88|22
1588846500000|2020-05-07 10:15:00|33.04|32.88|33.11|32.95|33.17|33.01|33.04|32.88|21
1588846800000|2020-05-07 10:20:00|33.1|32.94|33.11|32.95|33.14|32.98|33.09|32.93|0
1588847100000|2020-05-07 10:25:00|33.09|32.93|33.09|32.93|33.14|32.98|33.07|32.91|33
1588847400000|2020-05-07 10:30:00|33.07|32.91|33.09|32.93|33.11|32.95|33.07|32.91|1
1588847700000|2020-05-07 10:35:00|33.1|32.94|33.12|32.96|33.14|32.98|33.09|32.93|3
1588848000000|2020-05-07 10:40:00|33.14|32.98|33.24|33.08|33.24|33.08|33.14|32.98|21
1588848300000|2020-05-07 10:45:00|33.26|33.1|33.31|33.15|33.31|33.15|33.24|33.08|30
1588848600000|2020-05-07 10:50:00|33.34|33.18|33.36|33.2|33.41|33.25|33.29|33.13|13
1588848900000|2020-05-07 10:55:00|33.37|33.21|33.31|33.15|33.41|33.25|33.31|33.15|45
1588849200000|2020-05-07 11:00:00|33.32|33.16|33.34|33.18|33.36|33.2|33.31|33.15|76
1588849500000|2020-05-07 11:05:00|33.35|33.19|33.34|33.18|33.36|33.2|33.3|33.14|42
1588849800000|2020-05-07 11:10:00|33.36|33.2|33.33|33.17|33.36|33.2|33.33|33.17|18
1588850100000|2020-05-07 11:15:00|33.32|33.16|33.29|33.13|33.34|33.18|33.29|33.13|36
1588850400000|2020-05-07 11:20:00|33.31|33.15|33.29|33.13|33.33|33.17|33.29|33.13|22
1588850700000|2020-05-07 11:25:00|33.32|33.16|33.29|33.13|33.34|33.18|33.29|33.13|58
1588851000000|2020-05-07 11:30:00|33.27|33.11|33.24|33.08|33.29|33.13|33.24|33.08|24
1588851300000|2020-05-07 11:35:00|33.25|33.09|33.24|33.08|33.26|33.1|33.24|33.08|10
1588851600000|2020-05-07 11:40:00|33.19|33.03|33.16|33|33.2|33.04|33.16|33|39
1588851900000|2020-05-07 11:45:00|33.14|32.98|33.14|32.98|33.14|32.98|33.11|32.95|32
1588852200000|2020-05-07 11:50:00|33.19|33.03|33.12|32.96|33.19|33.03|33.12|32.96|50
1588852500000|2020-05-07 11:55:00|33.07|32.91|33.05|32.89|33.07|32.91|32.94|32.78|181
1588852800000|2020-05-07 12:00:00|33.04|32.88|33.14|32.98|33.16|33|33.04|32.88|42
1588853100000|2020-05-07 12:05:00|33.13|32.97|33.17|33.01|33.18|33.02|33.11|32.95|38
1588853400000|2020-05-07 12:10:00|33.16|33|33.21|33.05|33.24|33.08|33.16|33|97
1588853700000|2020-05-07 12:15:00|33.22|33.06|33.21|33.05|33.22|33.06|33.16|33|90
1588854000000|2020-05-07 12:20:00|33.19|33.03|33.15|32.99|33.2|33.04|33.14|32.98|50
1588854300000|2020-05-07 12:25:00|33.14|32.98|33.16|33|33.16|33|33.09|32.93|68
1588854600000|2020-05-07 12:30:00|33.15|32.99|33.27|33.11|33.27|33.11|33.04|32.88|125
1588854900000|2020-05-07 12:35:00|33.26|33.1|33.22|33.06|33.27|33.11|33.16|33|61
1588855200000|2020-05-07 12:40:00|33.21|33.05|33.16|33|33.27|33.11|33.12|32.96|107
1588855500000|2020-05-07 12:45:00|33.14|32.98|33.14|32.98|33.16|33|33.09|32.93|44
1588855800000|2020-05-07 12:50:00|33.12|32.96|33.19|33.03|33.22|33.06|33.11|32.95|58
1588856100000|2020-05-07 12:55:00|33.17|33.01|33.18|33.02|33.23|33.07|33.17|33.01|56
1588856400000|2020-05-07 13:00:00|33.16|33|33.1|32.94|33.23|33.07|33.08|32.92|106
1588856700000|2020-05-07 13:05:00|33.08|32.92|33.24|33.08|33.24|33.08|33.08|32.92|93
1588857000000|2020-05-07 13:10:00|33.23|33.07|33.24|33.08|33.24|33.08|33.19|33.03|13
1588857300000|2020-05-07 13:15:00|33.23|33.07|33.24|33.08|33.24|33.08|33.14|32.98|64
1588857600000|2020-05-07 13:20:00|33.22|33.06|33.24|33.08|33.26|33.1|33.19|33.03|71
1588857900000|2020-05-07 13:25:00|33.22|33.06|33.24|33.08|33.25|33.09|33.19|33.03|47
1588858200000|2020-05-07 13:30:00|33.2|33.04|33.24|33.08|33.31|33.15|33.08|32.92|528
1588858500000|2020-05-07 13:35:00|33.22|33.06|33.18|33.02|33.43|33.27|33.13|32.97|494
1588858800000|2020-05-07 13:40:00|33.21|33.05|33.06|32.9|33.23|33.07|32.99|32.83|329
1588859100000|2020-05-07 13:45:00|33.01|32.85|32.99|32.83|33.14|32.98|32.96|32.8|464
1588859400000|2020-05-07 13:50:00|32.96|32.8|32.81|32.65|33.03|32.87|32.8|32.64|412
1588859700000|2020-05-07 13:55:00|32.82|32.66|32.88|32.72|32.88|32.72|32.78|32.62|255
1588860000000|2020-05-07 14:00:00|32.87|32.71|32.93|32.77|32.98|32.82|32.83|32.67|389
1588860300000|2020-05-07 14:05:00|32.96|32.8|33.08|32.92|33.18|33.02|32.93|32.77|471
1588860600000|2020-05-07 14:10:00|33.07|32.91|33.13|32.97|33.28|33.12|33.02|32.86|367
1588860900000|2020-05-07 14:15:00|33.16|33|33.07|32.91|33.18|33.02|33.06|32.9|252
1588861200000|2020-05-07 14:20:00|33.06|32.9|33.06|32.9|33.12|32.96|33.01|32.85|135
1588861500000|2020-05-07 14:25:00|33.08|32.92|33.03|32.87|33.13|32.97|33.01|32.85|163
1588861800000|2020-05-07 14:30:00|33.02|32.86|32.98|32.82|33.03|32.87|32.98|32.82|112
1588862100000|2020-05-07 14:35:00|32.99|32.83|33.03|32.87|33.04|32.88|32.93|32.77|166
1588862400000|2020-05-07 14:40:00|33.02|32.86|32.98|32.82|33.03|32.87|32.93|32.77|253
1588862700000|2020-05-07 14:45:00|32.99|32.83|33.19|33.03|33.21|33.05|32.98|32.82|240
1588863000000|2020-05-07 14:50:00|33.21|33.05|33.19|33.03|33.21|33.05|33.14|32.98|140
1588863300000|2020-05-07 14:55:00|33.14|32.98|33.19|33.03|33.26|33.1|33.14|32.98|200
1588863600000|2020-05-07 15:00:00|33.18|33.02|33.09|32.93|33.24|33.08|33.08|32.92|156
1588863900000|2020-05-07 15:05:00|33.13|32.97|33.08|32.92|33.14|32.98|33.03|32.87|143
1588864200000|2020-05-07 15:10:00|33.03|32.87|32.98|32.82|33.03|32.87|32.96|32.8|158
1588864500000|2020-05-07 15:15:00|32.99|32.83|32.88|32.72|33.01|32.85|32.86|32.7|297
1588864800000|2020-05-07 15:20:00|32.91|32.75|32.96|32.8|33.01|32.85|32.86|32.7|230
1588865100000|2020-05-07 15:25:00|32.97|32.81|32.93|32.77|33.01|32.85|32.9|32.74|334
1588865400000|2020-05-07 15:30:00|32.92|32.76|32.91|32.75|32.98|32.82|32.83|32.67|334
1588865700000|2020-05-07 15:35:00|32.89|32.73|32.98|32.82|33.03|32.87|32.88|32.72|145
1588866000000|2020-05-07 15:40:00|32.97|32.81|32.78|32.62|32.98|32.82|32.76|32.6|190
1588866300000|2020-05-07 15:45:00|32.81|32.65|32.83|32.67|32.83|32.67|32.73|32.57|211
1588866600000|2020-05-07 15:50:00|32.84|32.68|32.81|32.65|32.86|32.7|32.78|32.62|110
1588866900000|2020-05-07 15:55:00|32.83|32.67|32.79|32.63|32.83|32.67|32.74|32.58|171
1588867200000|2020-05-07 16:00:00|32.78|32.62|32.81|32.65|32.81|32.65|32.73|32.57|303
1588867500000|2020-05-07 16:05:00|32.8|32.64|32.79|32.63|32.81|32.65|32.76|32.6|81
1588867800000|2020-05-07 16:10:00|32.8|32.64|32.76|32.6|32.86|32.7|32.76|32.6|113
1588868100000|2020-05-07 16:15:00|32.74|32.58|32.79|32.63|32.81|32.65|32.71|32.55|188
1588868400000|2020-05-07 16:20:00|32.81|32.65|32.76|32.6|32.86|32.7|32.74|32.58|196
1588868700000|2020-05-07 16:25:00|32.75|32.59|32.68|32.52|32.76|32.6|32.66|32.5|304
1588869000000|2020-05-07 16:30:00|32.73|32.57|32.73|32.57|32.78|32.62|32.68|32.52|204
1588869300000|2020-05-07 16:35:00|32.71|32.55|32.78|32.62|32.81|32.65|32.71|32.55|215
1588869600000|2020-05-07 16:40:00|32.77|32.61|32.76|32.6|32.78|32.62|32.71|32.55|217
1588869900000|2020-05-07 16:45:00|32.71|32.55|32.76|32.6|32.76|32.6|32.65|32.49|257
1588870200000|2020-05-07 16:50:00|32.71|32.55|32.76|32.6|32.81|32.65|32.71|32.55|281
1588870500000|2020-05-07 16:55:00|32.78|32.62|32.7|32.54|32.81|32.65|32.7|32.54|139
1588870800000|2020-05-07 17:00:00|32.71|32.55|32.71|32.55|32.76|32.6|32.7|32.54|68
1588871100000|2020-05-07 17:05:00|32.75|32.59|32.76|32.6|32.78|32.62|32.71|32.55|351
1588871400000|2020-05-07 17:10:00|32.77|32.61|32.73|32.57|32.78|32.62|32.73|32.57|85
1588871700000|2020-05-07 17:15:00|32.78|32.62|32.84|32.68|32.84|32.68|32.78|32.62|166
1588872000000|2020-05-07 17:20:00|32.83|32.67|32.9|32.74|32.95|32.79|32.83|32.67|131
1588872300000|2020-05-07 17:25:00|32.95|32.79|32.9|32.74|32.95|32.79|32.85|32.69|91
1588872600000|2020-05-07 17:30:00|32.89|32.73|32.85|32.69|32.91|32.75|32.83|32.67|74
1588872900000|2020-05-07 17:35:00|32.83|32.67|32.91|32.75|32.91|32.75|32.83|32.67|110
1588873200000|2020-05-07 17:40:00|32.9|32.74|32.85|32.69|32.91|32.75|32.85|32.69|81
1588873500000|2020-05-07 17:45:00|32.86|32.7|32.9|32.74|32.9|32.74|32.8|32.64|109
1588873800000|2020-05-07 17:50:00|32.86|32.7|32.96|32.8|33.06|32.9|32.85|32.69|183
1588874100000|2020-05-07 17:55:00|33|32.84|33.01|32.85|33.01|32.85|32.96|32.8|120
1588874400000|2020-05-07 18:00:00|33.05|32.89|33.11|32.95|33.11|32.95|33.01|32.85|195
1588874700000|2020-05-07 18:05:00|33.06|32.9|33.11|32.95|33.11|32.95|33.05|32.89|117
1588875000000|2020-05-07 18:10:00|33.08|32.92|32.95|32.79|33.08|32.92|32.9|32.74|341
1588875300000|2020-05-07 18:15:00|32.93|32.77|32.95|32.79|33.01|32.85|32.9|32.74|150
1588875600000|2020-05-07 18:20:00|33|32.84|33.13|32.97|33.18|33.02|33|32.84|207
1588875900000|2020-05-07 18:25:00|33.14|32.98|33.06|32.9|33.16|33|33.03|32.87|193
1588876200000|2020-05-07 18:30:00|33.03|32.87|33.14|32.98|33.14|32.98|33.01|32.85|165
1588876500000|2020-05-07 18:35:00|33.18|33.02|33.04|32.88|33.18|33.02|33.04|32.88|139
1588876800000|2020-05-07 18:40:00|33.06|32.9|33.14|32.98|33.19|33.03|33.04|32.88|101
1588877100000|2020-05-07 18:45:00|33.19|33.03|33.14|32.98|33.24|33.08|33.14|32.98|136
1588877400000|2020-05-07 18:50:00|33.18|33.02|33.09|32.93|33.19|33.03|33.08|32.92|155
1588877700000|2020-05-07 18:55:00|33.11|32.95|33.03|32.87|33.19|33.03|33.03|32.87|99
1588878000000|2020-05-07 19:00:00|33.04|32.88|33.14|32.98|33.26|33.1|33.03|32.87|234
1588878300000|2020-05-07 19:05:00|33.13|32.97|33.09|32.93|33.14|32.98|33.04|32.88|212
1588878600000|2020-05-07 19:10:00|33.1|32.94|33.11|32.95|33.16|33|33.01|32.85|211
1588878900000|2020-05-07 19:15:00|33.12|32.96|33.18|33.02|33.29|33.13|33.11|32.95|754
1588879200000|2020-05-07 19:20:00|33.21|33.05|33.11|32.95|33.21|33.05|33.06|32.9|154
1588879500000|2020-05-07 19:25:00|33.09|32.93|33.06|32.9|33.11|32.95|33.01|32.85|118
1588879800000|2020-05-07 19:30:00|33.04|32.88|33.08|32.92|33.26|33.1|33.04|32.88|455
1588880100000|2020-05-07 19:35:00|33.11|32.95|33.19|33.03|33.24|33.08|33.03|32.87|543
1588880400000|2020-05-07 19:40:00|33.21|33.05|33.16|33|33.24|33.08|33.14|32.98|365
1588880700000|2020-05-07 19:45:00|33.14|32.98|33.12|32.96|33.16|33|33.09|32.93|343
1588881000000|2020-05-07 19:50:00|33.16|33|33.06|32.9|33.16|33|33.04|32.88|628
1588881300000|2020-05-07 19:55:00|33.07|32.91|33.01|32.85|33.11|32.95|33.01|32.85|551
1588881600000|2020-05-07 20:00:00|32.99|32.83|32.78|32.62|32.99|32.83|32.78|32.62|1130
1588881900000|2020-05-07 20:05:00|32.76|32.6|32.73|32.57|32.81|32.65|32.71|32.55|646
1588882200000|2020-05-07 20:10:00|32.76|32.6|32.55|32.39|32.78|32.62|32.51|32.35|1941
1588883400000|2020-05-07 20:30:00|32.63|32.47|32.55|32.39|32.63|32.47|32.53|32.37|582
1588883700000|2020-05-07 20:35:00|32.54|32.38|32.6|32.44|32.6|32.44|32.53|32.37|82
1588884000000|2020-05-07 20:40:00|32.58|32.42|32.6|32.44|32.6|32.44|32.58|32.42|52
1588884300000|2020-05-07 20:45:00|32.59|32.43|32.6|32.44|32.61|32.45|32.58|32.42|51
1588884600000|2020-05-07 20:50:00|32.59|32.43|32.55|32.39|32.6|32.44|32.55|32.39|49
1588884900000|2020-05-07 20:55:00|32.56|32.4|32.57|32.41|32.59|32.43|32.55|32.39|49
1588888800000|2020-05-07 22:00:00|32.59|32.29|32.62|32.46|32.69|32.51|32.57|32.29|51
1588889100000|2020-05-07 22:05:00|32.63|32.47|32.69|32.53|32.7|32.54|32.63|32.47|53
1588889400000|2020-05-07 22:10:00|32.7|32.54|32.68|32.52|32.72|32.56|32.67|32.51|3
1588889700000|2020-05-07 22:15:00|32.69|32.53|32.64|32.48|32.69|32.53|32.63|32.47|9
1588890000000|2020-05-07 22:20:00|32.63|32.47|32.6|32.44|32.64|32.48|32.6|32.44|3
1588890300000|2020-05-07 22:25:00|32.62|32.46|32.55|32.39|32.63|32.47|32.55|32.39|56
1588890600000|2020-05-07 22:30:00|32.57|32.41|32.53|32.37|32.57|32.41|32.53|32.37|4
1588890900000|2020-05-07 22:35:00|32.56|32.4|32.53|32.37|32.57|32.41|32.52|32.36|5
1588891200000|2020-05-07 22:40:00|32.55|32.39|32.53|32.37|32.58|32.42|32.53|32.37|3
1588891500000|2020-05-07 22:45:00|32.58|32.42|32.58|32.42|32.58|32.42|32.55|32.39|4
1588891800000|2020-05-07 22:50:00|32.57|32.41|32.53|32.37|32.58|32.42|32.53|32.37|3
1588892100000|2020-05-07 22:55:00|||||||||1
1588892400000|2020-05-07 23:00:00|32.52|32.36|32.53|32.37|32.53|32.37|32.48|32.32|9
1588892700000|2020-05-07 23:05:00|32.52|32.36|32.51|32.35|32.53|32.37|32.5|32.34|0
1588893000000|2020-05-07 23:10:00|32.52|32.36|32.51|32.35|32.53|32.37|32.48|32.32|6
1588893300000|2020-05-07 23:15:00|32.52|32.36|32.52|32.36|32.53|32.37|32.5|32.34|0
1588893600000|2020-05-07 23:20:00|32.53|32.37|32.52|32.36|32.53|32.37|32.5|32.34|0
1588893900000|2020-05-07 23:25:00|32.5|32.34|32.55|32.39|32.55|32.39|32.5|32.34|1
1588894200000|2020-05-07 23:30:00|32.53|32.37|32.53|32.37|32.54|32.38|32.53|32.37|4
1588894500000|2020-05-07 23:35:00|32.5|32.34|32.55|32.39|32.55|32.39|32.5|32.34|5
1588894800000|2020-05-07 23:40:00|32.54|32.38|32.5|32.34|32.54|32.38|32.5|32.34|2
1588895100000|2020-05-07 23:45:00|32.52|32.36|32.52|32.36|32.54|32.38|32.5|32.34|1
1588895400000|2020-05-07 23:50:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|5
1588895700000|2020-05-07 23:55:00|32.47|32.31|32.37|32.21|32.48|32.32|32.37|32.21|80
1588896000000|2020-05-08 00:00:00|32.33|32.17|32.14|31.98|32.33|32.17|32.14|31.98|58
1588896300000|2020-05-08 00:05:00|32.15|31.99|32.26|32.1|32.27|32.11|32.14|31.98|25
1588896600000|2020-05-08 00:10:00|32.27|32.11|32.28|32.12|32.3|32.14|32.25|32.09|28
1588896900000|2020-05-08 00:15:00|32.25|32.09|32.2|32.04|32.29|32.13|32.2|32.04|13
1588897200000|2020-05-08 00:20:00|32.21|32.05|32.2|32.04|32.25|32.09|32.2|32.04|1
1588897500000|2020-05-08 00:25:00|32.19|32.03|32.3|32.14|32.3|32.14|32.14|31.98|15
1588897800000|2020-05-08 00:30:00|32.29|32.13|32.2|32.04|32.29|32.13|32.2|32.04|55
1588898100000|2020-05-08 00:35:00|32.17|32.01|32.09|31.93|32.2|32.04|32|31.84|93
1588898400000|2020-05-08 00:40:00|32.06|31.9|32.07|31.91|32.12|31.96|32.04|31.88|59
1588898700000|2020-05-08 00:45:00|32.1|31.94|31.95|31.79|32.11|31.95|31.95|31.79|32
1588899000000|2020-05-08 00:50:00|31.94|31.78|32|31.84|32|31.84|31.9|31.74|29
1588899300000|2020-05-08 00:55:00|31.99|31.83|31.97|31.81|32|31.84|31.9|31.74|18
1588899600000|2020-05-08 01:00:00|31.95|31.79|32.05|31.89|32.05|31.89|31.95|31.79|28
1588899900000|2020-05-08 01:05:00|32.04|31.88|31.99|31.83|32.05|31.89|31.95|31.79|50
1588900200000|2020-05-08 01:10:00|32|31.84|32.08|31.92|32.1|31.94|32|31.84|22
1588900500000|2020-05-08 01:15:00|32.1|31.94|32.15|31.99|32.15|31.99|32.05|31.89|28
1588900800000|2020-05-08 01:20:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|25
1588901100000|2020-05-08 01:25:00|32.09|31.93|32.07|31.91|32.1|31.94|32.05|31.89|18
1588901400000|2020-05-08 01:30:00|32.05|31.89|32.15|31.99|32.15|31.99|32.05|31.89|7
1588901700000|2020-05-08 01:35:00|32.11|31.95|32.1|31.94|32.15|31.99|32.1|31.94|4
1588902000000|2020-05-08 01:40:00|32.11|31.95|32.09|31.93|32.15|31.99|32.09|31.93|5
1588902300000|2020-05-08 01:45:00|32.1|31.94|32.05|31.89|32.12|31.96|32.04|31.88|12
1588902600000|2020-05-08 01:50:00|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|20
1588902900000|2020-05-08 01:55:00|32.09|31.93|32.17|32.01|32.17|32.01|32.09|31.93|14
1588903200000|2020-05-08 02:00:00|32.16|32|32.15|31.99|32.19|32.03|32.1|31.94|13
1588903500000|2020-05-08 02:05:00|32.13|31.97|32.15|31.99|32.15|31.99|32.1|31.94|4
1588903800000|2020-05-08 02:10:00|32.16|32|32.15|31.99|32.16|32|32.1|31.94|0
1588904100000|2020-05-08 02:15:00|32.14|31.98|32.09|31.93|32.14|31.98|32.04|31.88|7
1588904400000|2020-05-08 02:20:00|32.05|31.89|31.99|31.83|32.09|31.93|31.99|31.83|43
1588904700000|2020-05-08 02:25:00|32.01|31.85|31.98|31.82|32.04|31.88|31.97|31.81|12
1588905000000|2020-05-08 02:30:00|31.97|31.81|31.92|31.76|31.99|31.83|31.92|31.76|21
1588905300000|2020-05-08 02:35:00|31.91|31.75|31.94|31.78|31.95|31.79|31.89|31.73|120
1588905600000|2020-05-08 02:40:00|31.96|31.8|31.93|31.77|31.99|31.83|31.92|31.76|25
1588905900000|2020-05-08 02:45:00|31.94|31.78|31.94|31.78|31.96|31.8|31.92|31.76|47
1588906200000|2020-05-08 02:50:00|31.96|31.8|31.96|31.8|31.99|31.83|31.94|31.78|40
1588906500000|2020-05-08 02:55:00|31.94|31.78|31.95|31.79|31.99|31.83|31.94|31.78|40
1588906800000|2020-05-08 03:00:00|31.94|31.78|31.94|31.78|31.95|31.79|31.92|31.76|4
1588907100000|2020-05-08 03:05:00|31.93|31.77|31.92|31.76|31.94|31.78|31.89|31.73|39
1588907400000|2020-05-08 03:10:00|31.94|31.78|31.94|31.78|31.94|31.78|31.9|31.74|2
1588907700000|2020-05-08 03:15:00|31.95|31.79|32|31.84|32|31.84|31.94|31.78|25
1588908000000|2020-05-08 03:20:00|31.98|31.82|32|31.84|32|31.84|31.98|31.82|1
1588908300000|2020-05-08 03:25:00|||||||||1
1588908600000|2020-05-08 03:30:00|32.02|31.86|32.05|31.89|32.05|31.89|32|31.84|4
1588908900000|2020-05-08 03:35:00|32|31.84|32|31.84|32.02|31.86|31.99|31.83|14
1588909200000|2020-05-08 03:40:00|31.99|31.83|32|31.84|32.02|31.86|31.95|31.79|38
1588909500000|2020-05-08 03:45:00|31.95|31.79|32|31.84|32|31.84|31.95|31.79|9
1588909800000|2020-05-08 03:50:00|31.97|31.81|31.95|31.79|31.98|31.82|31.94|31.78|5
1588910100000|2020-05-08 03:55:00|31.96|31.8|31.96|31.8|31.99|31.83|31.96|31.8|3
1588910400000|2020-05-08 04:00:00|31.99|31.83|31.96|31.8|32|31.84|31.94|31.78|2
1588910700000|2020-05-08 04:05:00|31.97|31.81|31.94|31.78|31.97|31.81|31.94|31.78|3
1588911000000|2020-05-08 04:10:00|31.95|31.79|31.94|31.78|32.01|31.85|31.92|31.76|12
1588911300000|2020-05-08 04:15:00|31.92|31.76|31.96|31.8|31.97|31.81|31.89|31.73|26
1588911600000|2020-05-08 04:20:00|31.97|31.81|32.02|31.86|32.04|31.88|31.97|31.81|5
1588911900000|2020-05-08 04:25:00|32.01|31.85|32.02|31.86|32.02|31.86|32.01|31.85|0
1588912200000|2020-05-08 04:30:00|32.03|31.87|32.06|31.9|32.06|31.9|31.96|31.8|25
1588912500000|2020-05-08 04:35:00|32.04|31.88|31.99|31.83|32.04|31.88|31.99|31.83|13
1588912800000|2020-05-08 04:40:00|32.01|31.85|32.04|31.88|32.06|31.9|32|31.84|4
1588913100000|2020-05-08 04:45:00|32.06|31.9|32.01|31.85|32.06|31.9|32.01|31.85|11
1588913400000|2020-05-08 04:50:00|32.02|31.86|32.06|31.9|32.06|31.9|32.01|31.85|26
1588913700000|2020-05-08 04:55:00|32.07|31.91|32.06|31.9|32.08|31.92|32.05|31.89|19
1588914000000|2020-05-08 05:00:00|32.04|31.88|32.06|31.9|32.06|31.9|32.01|31.85|10
1588914300000|2020-05-08 05:05:00|32.05|31.89|32.01|31.85|32.06|31.9|32.01|31.85|9
1588914600000|2020-05-08 05:10:00|32.02|31.86|32.01|31.85|32.04|31.88|32.01|31.85|4
1588914900000|2020-05-08 05:15:00|32.02|31.86|31.96|31.8|32.04|31.88|31.95|31.79|13
1588915200000|2020-05-08 05:20:00|31.99|31.83|31.99|31.83|31.99|31.83|31.91|31.75|25
1588915500000|2020-05-08 05:25:00|32.01|31.85|32.06|31.9|32.09|31.93|32.01|31.85|34
1588915800000|2020-05-08 05:30:00|32.04|31.88|32.09|31.93|32.12|31.96|32.04|31.88|13
1588916100000|2020-05-08 05:35:00|32.07|31.91|32.14|31.98|32.15|31.99|32.05|31.89|2
1588916400000|2020-05-08 05:40:00|32.15|31.99|32.09|31.93|32.15|31.99|32.04|31.88|14
1588916700000|2020-05-08 05:45:00|32.07|31.91|32.05|31.89|32.09|31.93|32.04|31.88|21
1588917000000|2020-05-08 05:50:00|32.04|31.88|32.04|31.88|32.04|31.88|32.04|31.88|1
1588917300000|2020-05-08 05:55:00|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|7
1588917600000|2020-05-08 06:00:00|32.03|31.87|32.06|31.9|32.1|31.94|31.94|31.78|23
1588917900000|2020-05-08 06:05:00|32.04|31.88|32.11|31.95|32.12|31.96|32.01|31.85|44
1588918200000|2020-05-08 06:10:00|32.12|31.96|32.11|31.95|32.12|31.96|32.09|31.93|6
1588918500000|2020-05-08 06:15:00|32.12|31.96|32.11|31.95|32.12|31.96|32.11|31.95|18
1588918800000|2020-05-08 06:20:00|32.07|31.91|32.11|31.95|32.11|31.95|32.06|31.9|8
1588919100000|2020-05-08 06:25:00|32.12|31.96|32.16|32|32.17|32.01|32.12|31.96|5
1588919400000|2020-05-08 06:30:00|32.17|32.01|32.27|32.11|32.3|32.14|32.17|32.01|29
1588919700000|2020-05-08 06:35:00|32.26|32.1|32.26|32.1|32.27|32.11|32.22|32.06|3
1588920000000|2020-05-08 06:40:00|32.25|32.09|32.21|32.05|32.27|32.11|32.21|32.05|3
1588920300000|2020-05-08 06:45:00|32.22|32.06|32.22|32.06|32.23|32.07|32.21|32.05|33
1588920600000|2020-05-08 06:50:00|32.26|32.1|32.31|32.15|32.32|32.16|32.24|32.08|14
1588920900000|2020-05-08 06:55:00|32.27|32.11|32.28|32.12|32.32|32.16|32.27|32.11|15
1588921200000|2020-05-08 07:00:00|32.29|32.13|32.17|32.01|32.32|32.16|32.17|32.01|63
1588921500000|2020-05-08 07:05:00|32.19|32.03|32.18|32.02|32.19|32.03|32.17|32.01|31
1588921800000|2020-05-08 07:10:00|32.17|32.01|32.12|31.96|32.17|32.01|32.07|31.91|37
1588922100000|2020-05-08 07:15:00|32.13|31.97|32.12|31.96|32.16|32|32.12|31.96|11
1588922400000|2020-05-08 07:20:00|32.13|31.97|32.12|31.96|32.17|32.01|32.08|31.92|21
1588922700000|2020-05-08 07:25:00|32.08|31.92|32.11|31.95|32.12|31.96|32.08|31.92|7
1588923000000|2020-05-08 07:30:00|32.12|31.96|32.29|32.13|32.29|32.13|32.12|31.96|16
1588923300000|2020-05-08 07:35:00|32.28|32.12|32.22|32.06|32.31|32.15|32.22|32.06|25
1588923600000|2020-05-08 07:40:00|32.24|32.08|32.17|32.01|32.28|32.12|32.17|32.01|22
1588923900000|2020-05-08 07:45:00|32.12|31.96|32.12|31.96|32.17|32.01|32.11|31.95|42
1588924200000|2020-05-08 07:50:00|32.13|31.97|32.2|32.04|32.22|32.06|32.12|31.96|70
1588924500000|2020-05-08 07:55:00|32.21|32.05|32.18|32.02|32.22|32.06|32.17|32.01|14
1588924800000|2020-05-08 08:00:00|32.19|32.03|32.21|32.05|32.24|32.08|32.19|32.03|7
1588925100000|2020-05-08 08:05:00|32.19|32.03|32.23|32.07|32.24|32.08|32.19|32.03|25
1588925400000|2020-05-08 08:10:00|32.24|32.08|32.28|32.12|32.29|32.13|32.22|32.06|8
1588925700000|2020-05-08 08:15:00|32.27|32.11|32.29|32.13|32.29|32.13|32.26|32.1|10
1588926000000|2020-05-08 08:20:00|32.31|32.15|32.33|32.17|32.36|32.2|32.29|32.13|34
1588926300000|2020-05-08 08:25:00|32.34|32.18|32.34|32.18|32.34|32.18|32.32|32.16|20
1588926600000|2020-05-08 08:30:00|32.35|32.19|32.34|32.18|32.35|32.19|32.29|32.13|13
1588926900000|2020-05-08 08:35:00|32.33|32.17|32.29|32.13|32.34|32.18|32.29|32.13|10
1588927200000|2020-05-08 08:40:00|32.31|32.15|32.29|32.13|32.31|32.15|32.29|32.13|1
1588927500000|2020-05-08 08:45:00|32.31|32.15|32.32|32.16|32.32|32.16|32.29|32.13|1
1588927800000|2020-05-08 08:50:00|32.31|32.15|32.29|32.13|32.32|32.16|32.29|32.13|0
1588928100000|2020-05-08 08:55:00|32.27|32.11|32.27|32.11|32.29|32.13|32.26|32.1|8
1588928400000|2020-05-08 09:00:00|32.26|32.1|32.27|32.11|32.29|32.13|32.22|32.06|3
1588928700000|2020-05-08 09:05:00|32.28|32.12|32.27|32.11|32.28|32.12|32.23|32.07|13
1588929000000|2020-05-08 09:10:00|32.24|32.08|32.22|32.06|32.27|32.11|32.22|32.06|1
1588929300000|2020-05-08 09:15:00|32.19|32.03|32.13|31.97|32.21|32.05|32.12|31.96|15
1588929600000|2020-05-08 09:20:00|32.12|31.96|32.14|31.98|32.16|32|32.12|31.96|0
1588929900000|2020-05-08 09:25:00|32.13|31.97|32.14|31.98|32.14|31.98|32.12|31.96|3
1588930200000|2020-05-08 09:30:00|32.13|31.97|32.19|32.03|32.19|32.03|32.12|31.96|4
1588930500000|2020-05-08 09:35:00|32.24|32.08|32.17|32.01|32.24|32.08|32.14|31.98|29
1588930800000|2020-05-08 09:40:00|32.14|31.98|32.07|31.91|32.16|32|32.06|31.9|13
1588931100000|2020-05-08 09:45:00|32.04|31.88|32.02|31.86|32.07|31.91|32.02|31.86|17
1588931400000|2020-05-08 09:50:00|32.01|31.85|32.02|31.86|32.04|31.88|31.97|31.81|79
1588931700000|2020-05-08 09:55:00|32.04|31.88|32.01|31.85|32.07|31.91|31.99|31.83|15
1588932000000|2020-05-08 10:00:00|32.02|31.86|31.96|31.8|32.04|31.88|31.96|31.8|22
1588932300000|2020-05-08 10:05:00|31.97|31.81|31.96|31.8|31.97|31.81|31.93|31.77|15
1588932600000|2020-05-08 10:10:00|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|4
1588932900000|2020-05-08 10:15:00|31.93|31.77|31.96|31.8|31.96|31.8|31.93|31.77|14
1588933200000|2020-05-08 10:20:00|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|15
1588933500000|2020-05-08 10:25:00|31.98|31.82|31.98|31.82|32.01|31.85|31.98|31.82|8
1588933800000|2020-05-08 10:30:00|31.99|31.83|31.97|31.81|31.99|31.83|31.91|31.75|36
1588934100000|2020-05-08 10:35:00|31.96|31.8|31.98|31.82|31.98|31.82|31.94|31.78|1
1588934400000|2020-05-08 10:40:00|31.99|31.83|31.98|31.82|32.02|31.86|31.98|31.82|19
1588934700000|2020-05-08 10:45:00|31.97|31.81|31.98|31.82|32.01|31.85|31.97|31.81|8
1588935000000|2020-05-08 10:50:00|31.99|31.83|32.03|31.87|32.03|31.87|31.98|31.82|12
1588935300000|2020-05-08 10:55:00|32|31.84|32.03|31.87|32.04|31.88|31.99|31.83|6
1588935600000|2020-05-08 11:00:00|32.04|31.88|32.13|31.97|32.13|31.97|32.03|31.87|34
1588935900000|2020-05-08 11:05:00|32.08|31.92|32.08|31.92|32.11|31.95|32.08|31.92|9
1588936200000|2020-05-08 11:10:00|32.1|31.94|32.08|31.92|32.12|31.96|32.08|31.92|2
1588936500000|2020-05-08 11:15:00|32.11|31.95|32.09|31.93|32.13|31.97|32.08|31.92|13
1588936800000|2020-05-08 11:20:00|32.13|31.97|32.08|31.92|32.13|31.97|32.08|31.92|24
1588937100000|2020-05-08 11:25:00|32.06|31.9|32.04|31.88|32.08|31.92|32.03|31.87|24
1588937400000|2020-05-08 11:30:00|32.06|31.9|32.11|31.95|32.11|31.95|32.06|31.9|5
1588937700000|2020-05-08 11:35:00|32.12|31.96|32.13|31.97|32.16|32|32.11|31.95|13
1588938000000|2020-05-08 11:40:00|32.14|31.98|32.11|31.95|32.14|31.98|32.11|31.95|7
1588938300000|2020-05-08 11:45:00|32.12|31.96|32.13|31.97|32.18|32.02|32.11|31.95|29
1588938600000|2020-05-08 11:50:00|32.14|31.98|32.19|32.03|32.21|32.05|32.13|31.97|15
1588938900000|2020-05-08 11:55:00|32.21|32.05|32.21|32.05|32.21|32.05|32.16|32|7
1588939200000|2020-05-08 12:00:00|32.19|32.03|32.17|32.01|32.21|32.05|32.16|32|25
1588939500000|2020-05-08 12:05:00|32.16|32|32.13|31.97|32.18|32.02|32.11|31.95|17
1588939800000|2020-05-08 12:10:00|32.12|31.96|32.18|32.02|32.18|32.02|32.11|31.95|12
1588940100000|2020-05-08 12:15:00|32.19|32.03|32.19|32.03|32.24|32.08|32.19|32.03|56
1588940400000|2020-05-08 12:20:00|32.24|32.08|32.2|32.04|32.24|32.08|32.18|32.02|146
1588940700000|2020-05-08 12:25:00|32.19|32.03|32.21|32.05|32.26|32.1|32.16|32|67
1588941000000|2020-05-08 12:30:00|32.2|32.04|32.15|31.99|32.2|32.04|31.88|31.72|378
1588941300000|2020-05-08 12:35:00|32.13|31.97|31.83|31.67|32.18|32.02|31.83|31.67|178
1588941600000|2020-05-08 12:40:00|31.8|31.64|31.85|31.69|31.9|31.74|31.78|31.62|211
1588941900000|2020-05-08 12:45:00|31.83|31.67|31.95|31.79|31.96|31.8|31.78|31.62|86
1588942200000|2020-05-08 12:50:00|31.91|31.75|31.91|31.75|32.01|31.85|31.9|31.74|27
1588942500000|2020-05-08 12:55:00|31.9|31.74|31.9|31.74|31.93|31.77|31.83|31.67|19
1588942800000|2020-05-08 13:00:00|31.89|31.73|31.78|31.62|31.9|31.74|31.73|31.57|151
1588943100000|2020-05-08 13:05:00|31.77|31.61|31.88|31.72|31.9|31.74|31.73|31.57|74
1588943400000|2020-05-08 13:10:00|31.9|31.74|31.9|31.74|31.95|31.79|31.88|31.72|36
1588943700000|2020-05-08 13:15:00|31.93|31.77|31.94|31.78|31.95|31.79|31.88|31.72|42
1588944000000|2020-05-08 13:20:00|31.95|31.79|31.98|31.82|32|31.84|31.94|31.78|48
1588944300000|2020-05-08 13:25:00|32|31.84|32.03|31.87|32.03|31.87|31.93|31.77|164
1588944600000|2020-05-08 13:30:00|32|31.84|32.1|31.94|32.2|32.04|31.88|31.72|684
1588944900000|2020-05-08 13:35:00|32.15|31.99|32.16|32|32.26|32.1|32.1|31.94|427
1588945200000|2020-05-08 13:40:00|32.18|32.02|32.01|31.85|32.18|32.02|32|31.84|374
1588945500000|2020-05-08 13:45:00|32|31.84|31.95|31.79|32.01|31.85|31.9|31.74|228
1588945800000|2020-05-08 13:50:00|31.91|31.75|31.9|31.74|31.96|31.8|31.8|31.64|257
1588946100000|2020-05-08 13:55:00|31.91|31.75|31.8|31.64|31.91|31.75|31.78|31.62|288
1588946400000|2020-05-08 14:00:00|31.79|31.63|31.78|31.62|31.83|31.67|31.7|31.54|319
1588946700000|2020-05-08 14:05:00|31.73|31.57|31.83|31.67|31.88|31.72|31.73|31.57|138
1588947000000|2020-05-08 14:10:00|31.88|31.72|31.82|31.66|31.88|31.72|31.75|31.59|284
1588947300000|2020-05-08 14:15:00|31.83|31.67|31.77|31.61|31.87|31.71|31.77|31.61|191
1588947600000|2020-05-08 14:20:00|31.78|31.62|31.82|31.66|31.87|31.71|31.75|31.59|226
1588947900000|2020-05-08 14:25:00|31.81|31.65|31.87|31.71|31.87|31.71|31.77|31.61|167
1588948200000|2020-05-08 14:30:00|31.83|31.67|31.8|31.64|31.87|31.71|31.75|31.59|221
1588948500000|2020-05-08 14:35:00|31.79|31.63|31.75|31.59|31.8|31.64|31.75|31.59|137
1588948800000|2020-05-08 14:40:00|31.74|31.58|31.92|31.76|31.97|31.81|31.74|31.58|307
1588949100000|2020-05-08 14:45:00|31.91|31.75|31.85|31.69|31.92|31.76|31.85|31.69|74
1588949400000|2020-05-08 14:50:00|31.87|31.71|31.84|31.68|31.89|31.73|31.8|31.64|90
1588949700000|2020-05-08 14:55:00|31.85|31.69|31.79|31.63|31.89|31.73|31.79|31.63|262
1588950000000|2020-05-08 15:00:00|31.78|31.62|31.84|31.68|31.9|31.74|31.74|31.58|94
1588950300000|2020-05-08 15:05:00|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|178
1588950600000|2020-05-08 15:10:00|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|188
1588950900000|2020-05-08 15:15:00|31.76|31.6|31.71|31.55|31.76|31.6|31.68|31.52|167
1588951200000|2020-05-08 15:20:00|31.73|31.57|31.53|31.37|31.73|31.57|31.53|31.37|405
1588951500000|2020-05-08 15:25:00|31.55|31.39|31.53|31.37|31.6|31.44|31.53|31.37|485
1588951800000|2020-05-08 15:30:00|31.55|31.39|31.48|31.32|31.58|31.42|31.48|31.32|180
1588952100000|2020-05-08 15:35:00|31.47|31.31|31.43|31.27|31.47|31.31|31.43|31.27|109
1588952400000|2020-05-08 15:40:00|31.48|31.32|31.38|31.22|31.48|31.32|31.37|31.21|255
1588952700000|2020-05-08 15:45:00|31.42|31.26|31.4|31.24|31.42|31.26|31.37|31.21|183
1588953000000|2020-05-08 15:50:00|31.39|31.23|31.35|31.19|31.39|31.23|31.35|31.19|74
1588953300000|2020-05-08 15:55:00|31.37|31.21|31.29|31.13|31.39|31.23|31.27|31.11|363
1588953600000|2020-05-08 16:00:00|31.27|31.11|31.29|31.13|31.34|31.18|31.27|31.11|227
1588953900000|2020-05-08 16:05:00|31.27|31.11|31.32|31.16|31.37|31.21|31.27|31.11|463
1588954200000|2020-05-08 16:10:00|31.33|31.17|31.37|31.21|31.37|31.21|31.32|31.16|129
1588954500000|2020-05-08 16:15:00|31.39|31.23|31.37|31.21|31.42|31.26|31.37|31.21|120
1588954800000|2020-05-08 16:20:00|31.34|31.18|31.33|31.17|31.34|31.18|31.32|31.16|218
1588955100000|2020-05-08 16:25:00|31.32|31.16|31.29|31.13|31.34|31.18|31.29|31.13|176
1588955400000|2020-05-08 16:30:00|31.27|31.11|31.27|31.11|31.29|31.13|31.24|31.08|126
1588955700000|2020-05-08 16:35:00|31.29|31.13|31.22|31.06|31.29|31.13|31.22|31.06|110
1588956000000|2020-05-08 16:40:00|31.17|31.01|31.12|30.96|31.17|31.01|31.12|30.96|137
1588956300000|2020-05-08 16:45:00|31.14|30.98|31.12|30.96|31.17|31.01|31.07|30.91|192
1588956600000|2020-05-08 16:50:00|31.11|30.95|31.09|30.93|31.12|30.96|31.07|30.91|219
1588956900000|2020-05-08 16:55:00|31.11|30.95|31.07|30.91|31.12|30.96|31.07|30.91|70
1588957200000|2020-05-08 17:00:00|31.09|30.93|31.07|30.91|31.12|30.96|31.07|30.91|185
1588957500000|2020-05-08 17:05:00|31.09|30.93|31.19|31.03|31.22|31.06|31.09|30.93|176
1588957800000|2020-05-08 17:10:00|31.18|31.02|31.14|30.98|31.18|31.02|31.09|30.93|105
1588958100000|2020-05-08 17:15:00|31.13|30.97|31.19|31.03|31.2|31.04|31.13|30.97|95
1588958400000|2020-05-08 17:20:00|31.15|30.99|31.19|31.03|31.19|31.03|31.14|30.98|126
1588958700000|2020-05-08 17:25:00|31.2|31.04|31.25|31.09|31.25|31.09|31.19|31.03|74
1588959000000|2020-05-08 17:30:00|31.24|31.08|31.25|31.09|31.31|31.15|31.2|31.04|111
1588959300000|2020-05-08 17:35:00|31.27|31.11|31.32|31.16|31.35|31.19|31.25|31.09|165
1588959600000|2020-05-08 17:40:00|31.31|31.15|31.37|31.21|31.42|31.26|31.31|31.15|135
1588959900000|2020-05-08 17:45:00|31.36|31.2|31.47|31.31|31.48|31.32|31.36|31.2|154
1588960200000|2020-05-08 17:50:00|31.43|31.27|31.53|31.37|31.53|31.37|31.37|31.21|284
1588960500000|2020-05-08 17:55:00|31.48|31.32|31.43|31.27|31.53|31.37|31.43|31.27|212
1588960800000|2020-05-08 18:00:00|31.42|31.26|31.48|31.32|31.5|31.34|31.38|31.22|200
1588961100000|2020-05-08 18:05:00|31.47|31.31|31.48|31.32|31.53|31.37|31.42|31.26|127
1588961400000|2020-05-08 18:10:00|31.47|31.31|31.32|31.16|31.47|31.31|31.32|31.16|234
1588961700000|2020-05-08 18:15:00|31.31|31.15|31.32|31.16|31.36|31.2|31.27|31.11|199
1588962000000|2020-05-08 18:20:00|31.31|31.15|31.31|31.15|31.32|31.16|31.31|31.15|148
1588962300000|2020-05-08 18:25:00|31.27|31.11|31.27|31.11|31.32|31.16|31.26|31.1|205
1588962600000|2020-05-08 18:30:00|31.26|31.1|31.22|31.06|31.27|31.11|31.22|31.06|80
1588962900000|2020-05-08 18:35:00|31.21|31.05|31.32|31.16|31.32|31.16|31.21|31.05|108
1588963200000|2020-05-08 18:40:00|31.31|31.15|31.27|31.11|31.31|31.15|31.27|31.11|31
1588963500000|2020-05-08 18:45:00|31.3|31.14|31.22|31.06|31.3|31.14|31.21|31.05|162
1588963800000|2020-05-08 18:50:00|31.24|31.08|31.27|31.11|31.27|31.11|31.24|31.08|123
1588964100000|2020-05-08 18:55:00|31.24|31.08|31.24|31.08|31.27|31.11|31.21|31.05|206
1588964400000|2020-05-08 19:00:00|31.27|31.11|31.17|31.01|31.27|31.11|31.16|31|148
1588964700000|2020-05-08 19:05:00|31.21|31.05|31.12|30.96|31.24|31.08|31.12|30.96|332
1588965000000|2020-05-08 19:10:00|31.09|30.93|31.19|31.03|31.24|31.08|31.09|30.93|254
1588965300000|2020-05-08 19:15:00|31.17|31.01|31.19|31.03|31.24|31.08|31.17|31.01|194
1588965600000|2020-05-08 19:20:00|31.2|31.04|31.17|31.01|31.22|31.06|31.17|31.01|78
1588965900000|2020-05-08 19:25:00|31.12|30.96|31.12|30.96|31.17|31.01|31.06|30.9|363
1588966200000|2020-05-08 19:30:00|31.11|30.95|31.07|30.91|31.17|31.01|31.03|30.87|589
1588966500000|2020-05-08 19:35:00|31.11|30.95|31.09|30.93|31.11|30.95|31.06|30.9|276
1588966800000|2020-05-08 19:40:00|31.08|30.92|30.91|30.75|31.09|30.93|30.88|30.72|489
1588967100000|2020-05-08 19:45:00|30.88|30.72|30.83|30.67|30.93|30.77|30.81|30.65|585
1588967400000|2020-05-08 19:50:00|30.78|30.62|30.78|30.62|30.84|30.68|30.78|30.62|490
1588967700000|2020-05-08 19:55:00|30.74|30.58|30.74|30.58|30.84|30.68|30.73|30.57|601
1588968000000|2020-05-08 20:00:00|30.73|30.57|30.57|30.41|30.73|30.57|30.53|30.37|594
1588968300000|2020-05-08 20:05:00|30.58|30.42|30.47|30.31|30.58|30.42|30.47|30.31|1069
1588968600000|2020-05-08 20:10:00|30.48|30.32|30.4|30.24|30.48|30.32|30.34|30.18|2228
1588969800000|2020-05-08 20:30:00|30.44|30.28|30.43|30.27|30.48|30.28|30.39|30.23|299
1588970100000|2020-05-08 20:35:00|30.44|30.28|30.39|30.23|30.44|30.28|30.38|30.22|67
1588970400000|2020-05-08 20:40:00|30.38|30.22|30.38|30.22|30.39|30.23|30.38|30.22|36
1588970700000|2020-05-08 20:45:00|30.39|30.23|30.35|30.19|30.39|30.23|30.35|30.19|14
1588971000000|2020-05-08 20:50:00|30.33|30.17|30.37|30.21|30.37|30.21|30.3|30.14|91
1588971300000|2020-05-08 20:55:00|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|59
1589148000000|2020-05-10 22:00:00|30.81|30.56|30.83|30.67|30.89|30.73|30.77|30.56|33
1589148300000|2020-05-10 22:05:00|30.81|30.65|30.85|30.69|30.85|30.69|30.8|30.64|9
1589148600000|2020-05-10 22:10:00|30.84|30.68|30.67|30.51|30.84|30.68|30.63|30.47|29
1589148900000|2020-05-10 22:15:00|30.68|30.52|30.73|30.57|30.76|30.6|30.67|30.51|8
1589149200000|2020-05-10 22:20:00|30.72|30.56|30.59|30.43|30.72|30.56|30.57|30.41|20
1589149500000|2020-05-10 22:25:00|30.58|30.42|30.52|30.36|30.61|30.45|30.48|30.32|18
1589149800000|2020-05-10 22:30:00|30.5|30.34|30.56|30.4|30.57|30.41|30.48|30.32|6
1589150100000|2020-05-10 22:35:00|30.58|30.42|30.58|30.42|30.64|30.48|30.53|30.37|4
1589150400000|2020-05-10 22:40:00|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|0
1589150700000|2020-05-10 22:45:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|0
1589151000000|2020-05-10 22:50:00|30.5|30.34|30.52|30.36|30.55|30.39|30.5|30.34|4
1589151300000|2020-05-10 22:55:00|30.51|30.35|30.49|30.33|30.51|30.35|30.47|30.31|0
1589151600000|2020-05-10 23:00:00|30.47|30.31|30.47|30.31|30.47|30.31|30.42|30.26|8
1589151900000|2020-05-10 23:05:00|30.49|30.33|30.47|30.31|30.49|30.33|30.47|30.31|5
1589152200000|2020-05-10 23:10:00|30.45|30.29|30.55|30.39|30.55|30.39|30.45|30.29|11
1589152500000|2020-05-10 23:15:00|30.54|30.38|30.45|30.29|30.54|30.38|30.44|30.28|3
1589152800000|2020-05-10 23:20:00|30.44|30.28|30.45|30.29|30.5|30.34|30.44|30.28|16
1589153100000|2020-05-10 23:25:00|30.44|30.28|30.39|30.23|30.44|30.28|30.37|30.21|23
1589153400000|2020-05-10 23:30:00|30.37|30.21|30.3|30.14|30.37|30.21|30.3|30.14|22
1589153700000|2020-05-10 23:35:00|30.31|30.15|30.23|30.07|30.31|30.15|30.23|30.07|12
1589154000000|2020-05-10 23:40:00|30.21|30.05|30.2|30.04|30.26|30.1|30.17|30.01|26
1589154300000|2020-05-10 23:45:00|30.19|30.03|30.23|30.07|30.26|30.1|30.17|30.01|6
1589154600000|2020-05-10 23:50:00|30.25|30.09|30.25|30.09|30.25|30.09|30.2|30.04|5
1589154900000|2020-05-10 23:55:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|15
1589155200000|2020-05-11 00:00:00|30.2|30.04|30.25|30.09|30.26|30.1|30.2|30.04|18
1589155500000|2020-05-11 00:05:00|30.23|30.07|30.18|30.02|30.25|30.09|30.15|29.99|70
1589155800000|2020-05-11 00:10:00|30.16|30|30.15|29.99|30.16|30|30.12|29.96|13
1589156100000|2020-05-11 00:15:00|30.16|30|30.1|29.94|30.16|30|30.1|29.94|34
1589156400000|2020-05-11 00:20:00|30.09|29.93|30.15|29.99|30.15|29.99|30.05|29.89|26
1589156700000|2020-05-11 00:25:00|30.13|29.97|30.11|29.95|30.15|29.99|30.1|29.94|8
1589157000000|2020-05-11 00:30:00|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|3
1589157300000|2020-05-11 00:35:00|30.13|29.97|30.16|30|30.21|30.05|30.13|29.97|40
1589157600000|2020-05-11 00:40:00|30.19|30.03|30.16|30|30.21|30.05|30.16|30|5
1589157900000|2020-05-11 00:45:00|30.17|30.01|30.16|30|30.21|30.05|30.16|30|35
1589158200000|2020-05-11 00:50:00|30.11|29.95|30.08|29.92|30.11|29.95|30.06|29.9|27
1589158500000|2020-05-11 00:55:00|30.06|29.9|30.06|29.9|30.1|29.94|30.05|29.89|14
1589158800000|2020-05-11 01:00:00|30.05|29.89|30.11|29.95|30.17|30.01|30.05|29.89|36
1589159100000|2020-05-11 01:05:00|30.12|29.96|30.16|30|30.17|30.01|30.12|29.96|18
1589159400000|2020-05-11 01:10:00|30.14|29.98|30.11|29.95|30.16|30|30.11|29.95|10
1589159700000|2020-05-11 01:15:00|30.1|29.94|30.1|29.94|30.16|30|30.1|29.94|12
1589160000000|2020-05-11 01:20:00|30.11|29.95|30.1|29.94|30.11|29.95|30.06|29.9|5
1589160300000|2020-05-11 01:25:00|30.11|29.95|30.1|29.94|30.13|29.97|30.1|29.94|3
1589160600000|2020-05-11 01:30:00|30.11|29.95|30|29.84|30.13|29.97|30|29.84|20
1589160900000|2020-05-11 01:35:00|30.02|29.86|29.95|29.79|30.05|29.89|29.94|29.78|16
1589161200000|2020-05-11 01:40:00|29.94|29.78|29.97|29.81|29.99|29.83|29.9|29.74|14
1589161500000|2020-05-11 01:45:00|29.99|29.83|29.95|29.79|29.99|29.83|29.94|29.78|12
1589161800000|2020-05-11 01:50:00|29.94|29.78|29.95|29.79|30|29.84|29.94|29.78|22
1589162100000|2020-05-11 01:55:00|29.98|29.82|30|29.84|30.01|29.85|29.95|29.79|20
1589162400000|2020-05-11 02:00:00|29.96|29.8|30|29.84|30|29.84|29.95|29.79|3
1589162700000|2020-05-11 02:05:00|29.96|29.8|29.95|29.79|30|29.84|29.95|29.79|3
1589163000000|2020-05-11 02:10:00|29.98|29.82|30|29.84|30.03|29.87|29.95|29.79|4
1589163300000|2020-05-11 02:15:00|30.01|29.85|30.01|29.85|30.01|29.85|30|29.84|4
1589163600000|2020-05-11 02:20:00|30.03|29.87|30.03|29.87|30.06|29.9|30|29.84|8
1589163900000|2020-05-11 02:25:00|30.05|29.89|30.05|29.89|30.06|29.9|30.01|29.85|4
1589164200000|2020-05-11 02:30:00|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|4
1589164500000|2020-05-11 02:35:00|30|29.84|30.01|29.85|30.05|29.89|30|29.84|11
1589164800000|2020-05-11 02:40:00|30|29.84|30|29.84|30.01|29.85|30|29.84|2
1589165400000|2020-05-11 02:50:00|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|5
1589165700000|2020-05-11 02:55:00|30.06|29.9|30.06|29.9|30.11|29.95|30.06|29.9|3
1589166000000|2020-05-11 03:00:00|30.05|29.89|30.05|29.89|30.08|29.92|30.05|29.89|3
1589166300000|2020-05-11 03:05:00|30.01|29.85|30.05|29.89|30.06|29.9|30.01|29.85|0
1589166600000|2020-05-11 03:10:00|30.03|29.87|30.06|29.9|30.07|29.91|30|29.84|12
1589166900000|2020-05-11 03:15:00|30.11|29.95|30.09|29.93|30.12|29.96|30.07|29.91|51
1589167200000|2020-05-11 03:20:00|30.07|29.91|30.1|29.94|30.13|29.97|30.07|29.91|14
1589167500000|2020-05-11 03:25:00|30.08|29.92|30.12|29.96|30.12|29.96|30.08|29.92|0
1589167800000|2020-05-11 03:30:00|30.1|29.94|30.07|29.91|30.1|29.94|30.07|29.91|1
1589168400000|2020-05-11 03:40:00|||||||||2
1589168700000|2020-05-11 03:45:00|||||||||1
1589169600000|2020-05-11 04:00:00|30.05|29.89|30.02|29.86|30.06|29.9|30.01|29.85|3
1589170200000|2020-05-11 04:10:00|29.98|29.82|30.02|29.86|30.02|29.86|29.97|29.81|2
1589170500000|2020-05-11 04:15:00|30.07|29.91|30.05|29.89|30.07|29.91|30.02|29.86|16
1589170800000|2020-05-11 04:20:00|30.07|29.91|30.17|30.01|30.18|30.02|30.07|29.91|12
1589171100000|2020-05-11 04:25:00|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|5
1589171400000|2020-05-11 04:30:00|30.15|29.99|30.08|29.92|30.18|30.02|30.07|29.91|15
1589171700000|2020-05-11 04:35:00|30.07|29.91|30.12|29.96|30.12|29.96|30.07|29.91|0
1589172300000|2020-05-11 04:45:00|30.13|29.97|30.12|29.96|30.17|30.01|30.12|29.96|1
1589172900000|2020-05-11 04:55:00|30.11|29.95|30.07|29.91|30.11|29.95|30.07|29.91|0
1589173200000|2020-05-11 05:00:00|30.12|29.96|30.18|30.02|30.23|30.07|30.12|29.96|35
1589173500000|2020-05-11 05:05:00|30.2|30.04|30.18|30.02|30.23|30.07|30.13|29.97|39
1589173800000|2020-05-11 05:10:00|30.2|30.04|30.18|30.02|30.2|30.04|30.18|30.02|1
1589174100000|2020-05-11 05:15:00|30.2|30.04|30.28|30.12|30.28|30.12|30.2|30.04|23
1589174400000|2020-05-11 05:20:00|30.33|30.17|30.31|30.15|30.36|30.2|30.28|30.12|56
1589174700000|2020-05-11 05:25:00|30.33|30.17|30.33|30.17|30.33|30.17|30.29|30.13|6
1589175000000|2020-05-11 05:30:00|30.34|30.18|30.34|30.18|30.38|30.22|30.29|30.13|9
1589175300000|2020-05-11 05:35:00|30.33|30.17|30.31|30.15|30.34|30.18|30.29|30.13|2
1589175600000|2020-05-11 05:40:00|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|0
1589175900000|2020-05-11 05:45:00|30.29|30.13|30.33|30.17|30.33|30.17|30.28|30.12|28
1589176200000|2020-05-11 05:50:00|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|28
1589176500000|2020-05-11 05:55:00|30.36|30.2|30.49|30.33|30.49|30.33|30.36|30.2|95
1589176800000|2020-05-11 06:00:00|30.47|30.31|30.51|30.35|30.6|30.44|30.44|30.28|131
1589177100000|2020-05-11 06:05:00|30.56|30.4|30.45|30.29|30.56|30.4|30.45|30.29|32
1589177400000|2020-05-11 06:10:00|30.47|30.31|30.35|30.19|30.47|30.31|30.35|30.19|17
1589177700000|2020-05-11 06:15:00|30.34|30.18|30.35|30.19|30.35|30.19|30.29|30.13|13
1589178000000|2020-05-11 06:20:00|30.39|30.23|30.37|30.21|30.4|30.24|30.35|30.19|3
1589178300000|2020-05-11 06:25:00|30.39|30.23|30.35|30.19|30.4|30.24|30.34|30.18|4
1589178600000|2020-05-11 06:30:00|30.34|30.18|30.31|30.15|30.35|30.19|30.3|30.14|13
1589178900000|2020-05-11 06:35:00|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|4
1589179200000|2020-05-11 06:40:00|||||||||12
1589179500000|2020-05-11 06:45:00|30.3|30.14|30.33|30.17|30.35|30.19|30.3|30.14|4
1589179800000|2020-05-11 06:50:00|30.31|30.15|30.3|30.14|30.38|30.22|30.3|30.14|27
1589180100000|2020-05-11 06:55:00|30.29|30.13|30.25|30.09|30.29|30.13|30.24|30.08|28
1589180400000|2020-05-11 07:00:00|30.24|30.08|30.35|30.19|30.4|30.24|30.24|30.08|33
1589180700000|2020-05-11 07:05:00|30.38|30.22|30.41|30.25|30.48|30.32|30.38|30.22|18
1589181000000|2020-05-11 07:10:00|30.45|30.29|30.35|30.19|30.45|30.29|30.34|30.18|68
1589181300000|2020-05-11 07:15:00|30.36|30.2|30.24|30.08|30.41|30.25|30.24|30.08|11
1589181600000|2020-05-11 07:20:00|30.25|30.09|30.19|30.03|30.29|30.13|30.17|30.01|24
1589181900000|2020-05-11 07:25:00|30.17|30.01|30.14|29.98|30.2|30.04|30.14|29.98|34
1589182200000|2020-05-11 07:30:00|30.15|29.99|30.19|30.03|30.24|30.08|30.14|29.98|40
1589182500000|2020-05-11 07:35:00|30.2|30.04|30.09|29.93|30.24|30.08|30.04|29.88|16
1589182800000|2020-05-11 07:40:00|30.13|29.97|30.08|29.92|30.13|29.97|30.02|29.86|83
1589183100000|2020-05-11 07:45:00|30.09|29.93|30.13|29.97|30.18|30.02|30.08|29.92|12
1589183400000|2020-05-11 07:50:00|30.12|29.96|30.07|29.91|30.14|29.98|30.07|29.91|22
1589183700000|2020-05-11 07:55:00|30.09|29.93|30.11|29.95|30.12|29.96|30.06|29.9|10
1589184000000|2020-05-11 08:00:00|30.12|29.96|30.12|29.96|30.15|29.99|30.07|29.91|29
1589184300000|2020-05-11 08:05:00|30.13|29.97|30.15|29.99|30.17|30.01|30.12|29.96|5
1589184600000|2020-05-11 08:10:00|30.13|29.97|30.25|30.09|30.27|30.11|30.1|29.94|37
1589184900000|2020-05-11 08:15:00|30.27|30.11|30.27|30.11|30.28|30.12|30.23|30.07|33
1589185200000|2020-05-11 08:20:00|30.23|30.07|30.33|30.17|30.33|30.17|30.23|30.07|10
1589185500000|2020-05-11 08:25:00|30.32|30.16|30.42|30.26|30.42|30.26|30.32|30.16|68
1589185800000|2020-05-11 08:30:00|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|43
1589186100000|2020-05-11 08:35:00|30.44|30.28|30.5|30.34|30.55|30.39|30.44|30.28|27
1589186400000|2020-05-11 08:40:00|30.51|30.35|30.57|30.41|30.61|30.45|30.51|30.35|33
1589186700000|2020-05-11 08:45:00|30.62|30.46|30.68|30.52|30.7|30.54|30.62|30.46|46
1589187000000|2020-05-11 08:50:00|30.67|30.51|30.65|30.49|30.68|30.52|30.62|30.46|35
1589187300000|2020-05-11 08:55:00|30.67|30.51|30.62|30.46|30.67|30.51|30.62|30.46|3
1589187600000|2020-05-11 09:00:00|30.63|30.47|30.81|30.65|30.83|30.67|30.63|30.47|32
1589187900000|2020-05-11 09:05:00|30.79|30.63|30.78|30.62|30.79|30.63|30.73|30.57|88
1589188200000|2020-05-11 09:10:00|30.79|30.63|30.83|30.67|30.88|30.72|30.78|30.62|86
1589188500000|2020-05-11 09:15:00|30.88|30.72|30.8|30.64|30.88|30.72|30.77|30.61|43
1589188800000|2020-05-11 09:20:00|30.78|30.62|30.83|30.67|30.83|30.67|30.77|30.61|14
1589189100000|2020-05-11 09:25:00|30.85|30.69|31.03|30.87|31.03|30.87|30.83|30.67|34
1589189400000|2020-05-11 09:30:00|31.05|30.89|31.02|30.86|31.08|30.92|30.98|30.82|37
1589189700000|2020-05-11 09:35:00|31|30.84|31.02|30.86|31.02|30.86|30.97|30.81|17
1589190000000|2020-05-11 09:40:00|31.07|30.91|31.02|30.86|31.07|30.91|31.01|30.85|29
1589190300000|2020-05-11 09:45:00|30.99|30.83|30.92|30.76|31.07|30.91|30.92|30.76|33
1589190600000|2020-05-11 09:50:00|30.93|30.77|30.97|30.81|31.02|30.86|30.93|30.77|7
1589190900000|2020-05-11 09:55:00|30.92|30.76|31.03|30.87|31.03|30.87|30.92|30.76|15
1589191200000|2020-05-11 10:00:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|21
1589191500000|2020-05-11 10:05:00|30.98|30.82|31.03|30.87|31.04|30.88|30.98|30.82|32
1589191800000|2020-05-11 10:10:00|30.99|30.83|31.09|30.93|31.09|30.93|30.98|30.82|16
1589192100000|2020-05-11 10:15:00|31.14|30.98|31.41|31.25|31.41|31.25|31.12|30.96|85
1589192400000|2020-05-11 10:20:00|31.45|31.29|31.36|31.2|31.45|31.29|31.31|31.15|19
1589192700000|2020-05-11 10:25:00|31.37|31.21|31.39|31.23|31.39|31.23|31.31|31.15|40
1589193000000|2020-05-11 10:30:00|31.41|31.25|31.31|31.15|31.46|31.3|31.31|31.15|19
1589193300000|2020-05-11 10:35:00|31.32|31.16|31.31|31.15|31.32|31.16|31.28|31.12|28
1589193600000|2020-05-11 10:40:00|31.32|31.16|31.21|31.05|31.32|31.16|31.2|31.04|10
1589193900000|2020-05-11 10:45:00|31.2|31.04|31.36|31.2|31.36|31.2|31.2|31.04|83
1589194200000|2020-05-11 10:50:00|31.33|31.17|31.45|31.29|31.45|31.29|31.3|31.14|84
1589194500000|2020-05-11 10:55:00|31.43|31.27|31.37|31.21|31.48|31.32|31.37|31.21|124
1589194800000|2020-05-11 11:00:00|31.32|31.16|31.28|31.12|31.32|31.16|31.22|31.06|74
1589195100000|2020-05-11 11:05:00|31.27|31.11|31.27|31.11|31.28|31.12|31.22|31.06|26
1589195400000|2020-05-11 11:10:00|31.28|31.12|31.18|31.02|31.28|31.12|31.17|31.01|26
1589195700000|2020-05-11 11:15:00|31.17|31.01|31.22|31.06|31.23|31.07|31.17|31.01|11
1589196000000|2020-05-11 11:20:00|31.23|31.07|31.29|31.13|31.33|31.17|31.23|31.07|61
1589196300000|2020-05-11 11:25:00|31.28|31.12|31.23|31.07|31.28|31.12|31.23|31.07|10
1589196600000|2020-05-11 11:30:00|31.26|31.1|31.27|31.11|31.28|31.12|31.18|31.02|102
1589196900000|2020-05-11 11:35:00|31.28|31.12|31.43|31.27|31.43|31.27|31.27|31.11|23
1589197200000|2020-05-11 11:40:00|31.45|31.29|31.51|31.35|31.51|31.35|31.4|31.24|67
1589197500000|2020-05-11 11:45:00|31.52|31.36|31.62|31.46|31.62|31.46|31.51|31.35|121
1589197800000|2020-05-11 11:50:00|31.67|31.51|31.67|31.51|31.67|31.51|31.59|31.43|38
1589198100000|2020-05-11 11:55:00|31.66|31.5|31.79|31.63|31.89|31.73|31.62|31.46|189
1589198400000|2020-05-11 12:00:00|31.8|31.64|31.83|31.67|31.89|31.73|31.73|31.57|140
1589198700000|2020-05-11 12:05:00|31.88|31.72|31.85|31.69|31.95|31.79|31.83|31.67|80
1589199000000|2020-05-11 12:10:00|31.86|31.7|31.75|31.59|31.89|31.73|31.75|31.59|67
1589199300000|2020-05-11 12:15:00|31.79|31.63|31.74|31.58|31.85|31.69|31.74|31.58|147
1589199600000|2020-05-11 12:20:00|31.75|31.59|31.76|31.6|31.83|31.67|31.74|31.58|86
1589199900000|2020-05-11 12:25:00|31.74|31.58|31.85|31.69|31.85|31.69|31.74|31.58|63
1589200200000|2020-05-11 12:30:00|31.8|31.64|31.74|31.58|31.85|31.69|31.74|31.58|94
1589200500000|2020-05-11 12:35:00|31.73|31.57|31.78|31.62|31.84|31.68|31.73|31.57|49
1589200800000|2020-05-11 12:40:00|31.79|31.63|32.01|31.85|32.06|31.9|31.78|31.62|149
1589201100000|2020-05-11 12:45:00|32|31.84|31.95|31.79|32.06|31.9|31.95|31.79|59
1589201400000|2020-05-11 12:50:00|31.94|31.78|31.9|31.74|31.95|31.79|31.89|31.73|73
1589201700000|2020-05-11 12:55:00|31.89|31.73|31.83|31.67|31.89|31.73|31.83|31.67|85
1589202000000|2020-05-11 13:00:00|31.82|31.66|31.66|31.5|31.83|31.67|31.66|31.5|144
1589202300000|2020-05-11 13:05:00|31.65|31.49|31.6|31.44|31.66|31.5|31.55|31.39|113
1589202600000|2020-05-11 13:10:00|31.61|31.45|31.6|31.44|31.66|31.5|31.6|31.44|101
1589202900000|2020-05-11 13:15:00|31.62|31.46|31.6|31.44|31.7|31.54|31.6|31.44|126
1589203200000|2020-05-11 13:20:00|31.59|31.43|31.6|31.44|31.6|31.44|31.54|31.38|43
1589203500000|2020-05-11 13:25:00|31.59|31.43|31.61|31.45|31.62|31.46|31.54|31.38|248
1589203800000|2020-05-11 13:30:00|31.6|31.44|31.35|31.19|31.71|31.55|31.34|31.18|827
1589204100000|2020-05-11 13:35:00|31.31|31.15|31.12|30.96|31.35|31.19|31.12|30.96|477
1589204400000|2020-05-11 13:40:00|31.08|30.92|31.02|30.86|31.12|30.96|30.95|30.79|808
1589204700000|2020-05-11 13:45:00|31.01|30.85|31.06|30.9|31.07|30.91|30.92|30.76|493
1589205000000|2020-05-11 13:50:00|31.01|30.85|30.97|30.81|31.09|30.93|30.96|30.8|564
1589205300000|2020-05-11 13:55:00|30.96|30.8|31.17|31.01|31.18|31.02|30.96|30.8|244
1589205600000|2020-05-11 14:00:00|31.12|30.96|30.89|30.73|31.17|31.01|30.89|30.73|370
1589205900000|2020-05-11 14:05:00|30.91|30.75|30.77|30.61|30.94|30.78|30.77|30.61|314
1589206200000|2020-05-11 14:10:00|30.78|30.62|30.87|30.71|30.87|30.71|30.72|30.56|405
1589206500000|2020-05-11 14:15:00|30.86|30.7|30.97|30.81|31.03|30.87|30.86|30.7|276
1589206800000|2020-05-11 14:20:00|30.98|30.82|30.86|30.7|30.98|30.82|30.85|30.69|167
1589207100000|2020-05-11 14:25:00|30.81|30.65|30.76|30.6|30.86|30.7|30.76|30.6|259
1589207400000|2020-05-11 14:30:00|30.77|30.61|30.59|30.43|30.81|30.65|30.59|30.43|228
1589207700000|2020-05-11 14:35:00|30.6|30.44|30.58|30.42|30.74|30.58|30.48|30.32|1076
1589208000000|2020-05-11 14:40:00|30.61|30.45|30.59|30.43|30.63|30.47|30.57|30.41|244
1589208300000|2020-05-11 14:45:00|30.63|30.47|30.48|30.32|30.64|30.48|30.48|30.32|244
1589208600000|2020-05-11 14:50:00|30.52|30.36|30.52|30.36|30.58|30.42|30.47|30.31|159
1589208900000|2020-05-11 14:55:00|30.5|30.34|30.64|30.48|30.64|30.48|30.48|30.32|181
1589209200000|2020-05-11 15:00:00|30.6|30.44|30.56|30.4|30.64|30.48|30.54|30.38|236
1589209500000|2020-05-11 15:05:00|30.58|30.42|30.48|30.32|30.59|30.43|30.43|30.27|207
1589209800000|2020-05-11 15:10:00|30.47|30.31|30.43|30.27|30.53|30.37|30.42|30.26|249
1589210100000|2020-05-11 15:15:00|30.42|30.26|30.25|30.09|30.43|30.27|30.23|30.07|589
1589210400000|2020-05-11 15:20:00|30.26|30.1|30.22|30.06|30.27|30.11|30.21|30.05|183
1589210700000|2020-05-11 15:25:00|30.27|30.11|30.07|29.91|30.32|30.16|30.06|29.9|266
1589211000000|2020-05-11 15:30:00|30.06|29.9|29.97|29.81|30.11|29.95|29.96|29.8|220
1589211300000|2020-05-11 15:35:00|||||||||70
1589211600000|2020-05-11 15:40:00|29.98|29.82|30.02|29.86|30.07|29.91|29.97|29.81|179
1589211900000|2020-05-11 15:45:00|29.97|29.81|29.97|29.81|30.02|29.86|29.92|29.76|87
1589212200000|2020-05-11 15:50:00|30|29.84|30.03|29.87|30.03|29.87|29.97|29.81|253
1589212500000|2020-05-11 15:55:00|29.98|29.82|29.98|29.82|30.03|29.87|29.96|29.8|82
1589212800000|2020-05-11 16:00:00|29.97|29.81|29.92|29.76|30.03|29.87|29.92|29.76|133
1589213100000|2020-05-11 16:05:00|29.93|29.77|29.97|29.81|29.97|29.81|29.92|29.76|104
1589213400000|2020-05-11 16:10:00|29.93|29.77|29.87|29.71|29.93|29.77|29.87|29.71|108
1589213700000|2020-05-11 16:15:00|29.86|29.7|29.66|29.5|29.86|29.7|29.66|29.5|328
1589214000000|2020-05-11 16:20:00|29.67|29.51|29.66|29.5|29.67|29.51|29.61|29.45|280
1589214300000|2020-05-11 16:25:00|29.65|29.49|29.6|29.44|29.66|29.5|29.6|29.44|177
1589214600000|2020-05-11 16:30:00|29.56|29.4|29.4|29.24|29.56|29.4|29.39|29.23|316
1589214900000|2020-05-11 16:35:00|29.39|29.23|29.24|29.08|29.4|29.24|29.19|29.03|355
1589215200000|2020-05-11 16:40:00|29.2|29.04|29.3|29.14|29.39|29.23|29.19|29.03|242
1589215500000|2020-05-11 16:45:00|29.29|29.13|29.4|29.24|29.4|29.24|29.25|29.09|136
1589215800000|2020-05-11 16:50:00|29.44|29.28|29.2|29.04|29.45|29.29|29.2|29.04|225
1589216100000|2020-05-11 16:55:00|29.21|29.05|29.26|29.1|29.32|29.16|29.21|29.05|158
1589216400000|2020-05-11 17:00:00|29.31|29.15|29.26|29.1|29.41|29.25|29.21|29.05|80
1589216700000|2020-05-11 17:05:00|29.24|29.08|29.15|28.99|29.26|29.1|29.15|28.99|136
1589217000000|2020-05-11 17:10:00|29.2|29.04|29.21|29.05|29.21|29.05|29.15|28.99|195
1589217300000|2020-05-11 17:15:00|29.2|29.04|29.16|29|29.25|29.09|29.16|29|96
1589217600000|2020-05-11 17:20:00|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|74
1589217900000|2020-05-11 17:25:00|29.18|29.02|29.11|28.95|29.18|29.02|29.1|28.94|107
1589218200000|2020-05-11 17:30:00|29.1|28.94|29.1|28.94|29.11|28.95|29.05|28.89|152
1589218500000|2020-05-11 17:35:00|29.06|28.9|29|28.84|29.1|28.94|28.99|28.83|278
1589218800000|2020-05-11 17:40:00|29.01|28.85|29.11|28.95|29.11|28.95|29|28.84|281
1589219100000|2020-05-11 17:45:00|29.1|28.94|29.11|28.95|29.11|28.95|29.05|28.89|207
1589219400000|2020-05-11 17:50:00|29.1|28.94|29.05|28.89|29.11|28.95|29|28.84|170
1589219700000|2020-05-11 17:55:00|29|28.84|29.1|28.94|29.11|28.95|29|28.84|103
1589220000000|2020-05-11 18:00:00|29.09|28.93|29.2|29.04|29.2|29.04|29.05|28.89|260
1589220300000|2020-05-11 18:05:00|29.21|29.05|29.15|28.99|29.3|29.14|29.15|28.99|198
1589220600000|2020-05-11 18:10:00|29.16|29|29.22|29.06|29.26|29.1|29.15|28.99|129
1589220900000|2020-05-11 18:15:00|29.24|29.08|29.16|29|29.26|29.1|29.16|29|102
1589221200000|2020-05-11 18:20:00|29.15|28.99|29.12|28.96|29.16|29|29.06|28.9|142
1589221500000|2020-05-11 18:25:00|29.11|28.95|29.22|29.06|29.28|29.12|29.07|28.91|240
1589221800000|2020-05-11 18:30:00|29.19|29.03|29.11|28.95|29.19|29.03|29.11|28.95|286
1589222100000|2020-05-11 18:35:00|29.12|28.96|29.01|28.85|29.12|28.96|29.01|28.85|176
1589222400000|2020-05-11 18:40:00|28.96|28.8|28.96|28.8|29.01|28.85|28.96|28.8|208
1589222700000|2020-05-11 18:45:00|28.97|28.81|28.96|28.8|29.02|28.86|28.96|28.8|81
1589223000000|2020-05-11 18:50:00|28.92|28.76|28.83|28.67|28.92|28.76|28.78|28.62|513
1589223300000|2020-05-11 18:55:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|200
1589223600000|2020-05-11 19:00:00|28.87|28.71|28.79|28.63|28.87|28.71|28.72|28.56|258
1589223900000|2020-05-11 19:05:00|28.77|28.61|28.77|28.61|28.82|28.66|28.76|28.6|187
1589224200000|2020-05-11 19:10:00|28.76|28.6|28.78|28.62|28.83|28.67|28.72|28.56|153
1589224500000|2020-05-11 19:15:00|28.76|28.6|28.74|28.58|28.79|28.63|28.73|28.57|245
1589224800000|2020-05-11 19:20:00|28.78|28.62|28.79|28.63|28.84|28.68|28.74|28.58|291
1589225100000|2020-05-11 19:25:00|28.81|28.65|28.75|28.59|28.85|28.69|28.74|28.58|513
1589225400000|2020-05-11 19:30:00|28.77|28.61|28.95|28.79|28.95|28.79|28.74|28.58|443
1589225700000|2020-05-11 19:35:00|28.93|28.77|28.9|28.74|28.96|28.8|28.86|28.7|285
1589226000000|2020-05-11 19:40:00|28.86|28.7|28.77|28.61|28.91|28.75|28.76|28.6|405
1589226300000|2020-05-11 19:45:00|28.79|28.63|28.92|28.76|28.96|28.8|28.72|28.56|503
1589226600000|2020-05-11 19:50:00|28.95|28.79|28.87|28.71|28.97|28.81|28.81|28.65|243
1589226900000|2020-05-11 19:55:00|28.88|28.72|28.82|28.66|28.92|28.76|28.81|28.65|449
1589227200000|2020-05-11 20:00:00|28.87|28.71|29.06|28.9|29.06|28.9|28.82|28.66|583
1589227500000|2020-05-11 20:05:00|29.04|28.88|28.97|28.81|29.07|28.91|28.92|28.76|367
1589227800000|2020-05-11 20:10:00|28.96|28.8|28.86|28.7|28.98|28.82|28.62|28.46|1680
1589229000000|2020-05-11 20:30:00|28.95|28.79|28.96|28.8|28.98|28.82|28.91|28.75|130
1589229300000|2020-05-11 20:35:00|28.97|28.81|28.95|28.79|28.97|28.81|28.95|28.79|55
1589229600000|2020-05-11 20:40:00|28.91|28.75|28.96|28.8|28.96|28.8|28.9|28.74|37
1589229900000|2020-05-11 20:45:00|29|28.84|29|28.84|29.01|28.85|28.95|28.79|37
1589230200000|2020-05-11 20:50:00|29.01|28.85|29.06|28.9|29.06|28.9|29.01|28.85|40
1589230500000|2020-05-11 20:55:00|29.05|28.89|29.12|28.96|29.12|28.96|29.01|28.85|52
1589234400000|2020-05-11 22:00:00|29.17|28.87|29.05|28.89|29.17|28.94|29.01|28.85|22
1589234700000|2020-05-11 22:05:00|29.01|28.85|29|28.84|29.01|28.85|28.98|28.82|3
1589235000000|2020-05-11 22:10:00|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|3
1589235300000|2020-05-11 22:15:00|28.95|28.79|28.9|28.74|28.97|28.81|28.9|28.74|17
1589235600000|2020-05-11 22:20:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|5
1589235900000|2020-05-11 22:25:00|28.94|28.78|28.95|28.79|28.95|28.79|28.9|28.74|8
1589236200000|2020-05-11 22:30:00|28.94|28.78|28.94|28.78|28.95|28.79|28.9|28.74|0
1589236500000|2020-05-11 22:35:00|28.95|28.79|28.96|28.8|28.98|28.82|28.94|28.78|28
1589236800000|2020-05-11 22:40:00|28.97|28.81|28.98|28.82|29.01|28.85|28.97|28.81|2
1589237100000|2020-05-11 22:45:00|28.99|28.83|29.07|28.91|29.17|29.01|28.99|28.83|7
1589237400000|2020-05-11 22:50:00|29.11|28.95|29.11|28.95|29.14|28.98|29.07|28.91|0
1589237700000|2020-05-11 22:55:00|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|0
1589238000000|2020-05-11 23:00:00|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|5
1589238300000|2020-05-11 23:05:00|29.07|28.91|29.06|28.9|29.07|28.91|29.06|28.9|3
1589238600000|2020-05-11 23:10:00|29.04|28.88|29.03|28.87|29.06|28.9|29.03|28.87|3
1589238900000|2020-05-11 23:15:00|29.06|28.9|29.06|28.9|29.09|28.93|29.06|28.9|2
1589239200000|2020-05-11 23:20:00|29.07|28.91|29.15|28.99|29.18|29.02|29.06|28.9|28
1589239500000|2020-05-11 23:25:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|3
1589239800000|2020-05-11 23:30:00|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|4
1589240100000|2020-05-11 23:35:00|29.17|29.01|29.23|29.07|29.23|29.07|29.15|28.99|18
1589240400000|2020-05-11 23:40:00|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|36
1589240700000|2020-05-11 23:45:00|29.19|29.03|29.24|29.08|29.26|29.1|29.18|29.02|11
1589241000000|2020-05-11 23:50:00|29.26|29.1|29.23|29.07|29.28|29.12|29.16|29|15
1589241300000|2020-05-11 23:55:00|29.21|29.05|29.18|29.02|29.23|29.07|29.18|29.02|17
1589241600000|2020-05-12 00:00:00|29.21|29.05|29.03|28.87|29.22|29.06|29|28.84|70
1589241900000|2020-05-12 00:05:00|29|28.84|29.19|29.03|29.23|29.07|28.98|28.82|31
1589242200000|2020-05-12 00:10:00|29.18|29.02|29.29|29.13|29.3|29.14|29.14|28.98|40
1589242500000|2020-05-12 00:15:00|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|9
1589242800000|2020-05-12 00:20:00|29.23|29.07|29.29|29.13|29.29|29.13|29.19|29.03|7
1589243100000|2020-05-12 00:25:00|29.24|29.08|29.45|29.29|29.5|29.34|29.24|29.08|36
1589243400000|2020-05-12 00:30:00|29.46|29.3|29.5|29.34|29.5|29.34|29.45|29.29|21
1589243700000|2020-05-12 00:35:00|29.52|29.36|29.44|29.28|29.55|29.39|29.44|29.28|36
1589244000000|2020-05-12 00:40:00|29.45|29.29|29.44|29.28|29.49|29.33|29.39|29.23|11
1589244300000|2020-05-12 00:45:00|29.42|29.26|29.6|29.44|29.6|29.44|29.42|29.26|52
1589244600000|2020-05-12 00:50:00|29.58|29.42|29.5|29.34|29.6|29.44|29.5|29.34|48
1589244900000|2020-05-12 00:55:00|29.55|29.39|29.54|29.38|29.6|29.44|29.5|29.34|23
1589245200000|2020-05-12 01:00:00|29.55|29.39|29.69|29.53|29.74|29.58|29.55|29.39|80
1589245500000|2020-05-12 01:05:00|29.7|29.54|29.63|29.47|29.72|29.56|29.59|29.43|27
1589245800000|2020-05-12 01:10:00|29.64|29.48|29.69|29.53|29.69|29.53|29.63|29.47|35
1589246100000|2020-05-12 01:15:00|29.66|29.5|29.63|29.47|29.69|29.53|29.63|29.47|26
1589246400000|2020-05-12 01:20:00|29.64|29.48|29.58|29.42|29.69|29.53|29.58|29.42|30
1589246700000|2020-05-12 01:25:00|29.6|29.44|29.58|29.42|29.63|29.47|29.58|29.42|12
1589247000000|2020-05-12 01:30:00|29.59|29.43|29.59|29.43|29.62|29.46|29.59|29.43|88
1589247300000|2020-05-12 01:35:00|29.64|29.48|29.74|29.58|29.74|29.58|29.61|29.45|60
1589247600000|2020-05-12 01:40:00|29.75|29.59|29.81|29.65|29.85|29.69|29.74|29.58|28
1589247900000|2020-05-12 01:45:00|29.83|29.67|29.91|29.75|29.93|29.77|29.83|29.67|68
1589248200000|2020-05-12 01:50:00|29.88|29.72|29.8|29.64|29.88|29.72|29.8|29.64|7
1589248500000|2020-05-12 01:55:00|29.81|29.65|29.8|29.64|29.82|29.66|29.75|29.59|8
1589248800000|2020-05-12 02:00:00|29.81|29.65|29.8|29.64|29.83|29.67|29.75|29.59|15
1589249100000|2020-05-12 02:05:00|29.79|29.63|29.74|29.58|29.8|29.64|29.74|29.58|21
1589249400000|2020-05-12 02:10:00|29.75|29.59|29.7|29.54|29.79|29.63|29.69|29.53|3
1589249700000|2020-05-12 02:15:00|29.69|29.53|29.8|29.64|29.83|29.67|29.69|29.53|24
1589250000000|2020-05-12 02:20:00|29.83|29.67|29.82|29.66|29.83|29.67|29.79|29.63|10
1589250300000|2020-05-12 02:25:00|29.8|29.64|29.91|29.75|29.92|29.76|29.8|29.64|10
1589250600000|2020-05-12 02:30:00|29.92|29.76|29.96|29.8|30.01|29.85|29.91|29.75|20
1589250900000|2020-05-12 02:35:00|29.95|29.79|29.95|29.79|29.96|29.8|29.91|29.75|7
1589251200000|2020-05-12 02:40:00|29.96|29.8|29.95|29.79|29.96|29.8|29.9|29.74|10
1589251500000|2020-05-12 02:45:00|29.96|29.8|29.93|29.77|29.98|29.82|29.91|29.75|15
1589251800000|2020-05-12 02:50:00|29.91|29.75|29.9|29.74|29.91|29.75|29.85|29.69|5
1589252100000|2020-05-12 02:55:00|29.88|29.72|29.85|29.69|29.9|29.74|29.85|29.69|9
1589252400000|2020-05-12 03:00:00|29.87|29.71|30|29.84|30.01|29.85|29.85|29.69|11
1589252700000|2020-05-12 03:05:00|29.98|29.82|30.13|29.97|30.13|29.97|29.95|29.79|147
1589253000000|2020-05-12 03:10:00|30.14|29.98|30.19|30.03|30.23|30.07|30.14|29.98|81
1589253300000|2020-05-12 03:15:00|30.24|30.08|30.18|30.02|30.25|30.09|30.18|30.02|143
1589253600000|2020-05-12 03:20:00|30.15|29.99|30.01|29.85|30.15|29.99|29.96|29.8|195
1589253900000|2020-05-12 03:25:00|30.04|29.88|30.12|29.96|30.12|29.96|30.04|29.88|11
1589254200000|2020-05-12 03:30:00|30.16|30|30.19|30.03|30.28|30.12|30.14|29.98|87
1589254500000|2020-05-12 03:35:00|30.16|30|30.22|30.06|30.27|30.11|30.16|30|19
1589254800000|2020-05-12 03:40:00|30.21|30.05|30.06|29.9|30.27|30.11|30.01|29.85|85
1589255100000|2020-05-12 03:45:00|30.05|29.89|30.06|29.9|30.1|29.94|30|29.84|23
1589255400000|2020-05-12 03:50:00|30.08|29.92|30|29.84|30.08|29.92|30|29.84|13
1589255700000|2020-05-12 03:55:00|29.95|29.79|29.85|29.69|30|29.84|29.84|29.68|48
1589256000000|2020-05-12 04:00:00|29.89|29.73|29.85|29.69|29.9|29.74|29.8|29.64|9
1589256300000|2020-05-12 04:05:00|29.84|29.68|29.85|29.69|29.9|29.74|29.84|29.68|3
1589256600000|2020-05-12 04:10:00|29.89|29.73|29.95|29.79|29.95|29.79|29.85|29.69|1
1589256900000|2020-05-12 04:15:00|29.91|29.75|29.73|29.57|29.91|29.75|29.66|29.5|117
1589257200000|2020-05-12 04:20:00|29.74|29.58|29.74|29.58|29.75|29.59|29.69|29.53|16
1589257500000|2020-05-12 04:25:00|29.73|29.57|29.79|29.63|29.82|29.66|29.69|29.53|10
1589257800000|2020-05-12 04:30:00|29.8|29.64|29.91|29.75|29.91|29.75|29.79|29.63|45
1589258100000|2020-05-12 04:35:00|29.9|29.74|29.85|29.69|29.91|29.75|29.85|29.69|11
1589258400000|2020-05-12 04:40:00|29.86|29.7|29.91|29.75|29.91|29.75|29.86|29.7|11
1589258700000|2020-05-12 04:45:00|29.9|29.74|29.8|29.64|29.9|29.74|29.8|29.64|6
1589259000000|2020-05-12 04:50:00|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|4
1589259300000|2020-05-12 04:55:00|29.84|29.68|29.8|29.64|29.84|29.68|29.75|29.59|7
1589259600000|2020-05-12 05:00:00|29.79|29.63|29.74|29.58|29.79|29.63|29.69|29.53|9
1589259900000|2020-05-12 05:05:00|29.7|29.54|29.77|29.61|29.8|29.64|29.69|29.53|15
1589260200000|2020-05-12 05:10:00|29.79|29.63|29.79|29.63|29.8|29.64|29.74|29.58|2
1589260500000|2020-05-12 05:15:00|29.78|29.62|29.74|29.58|29.79|29.63|29.74|29.58|6
1589260800000|2020-05-12 05:20:00|29.73|29.57|29.68|29.52|29.73|29.57|29.63|29.47|26
1589261100000|2020-05-12 05:25:00|29.66|29.5|29.66|29.5|29.68|29.52|29.63|29.47|15
1589261400000|2020-05-12 05:30:00|29.68|29.52|29.63|29.47|29.69|29.53|29.63|29.47|12
1589261700000|2020-05-12 05:35:00|29.61|29.45|29.68|29.52|29.69|29.53|29.58|29.42|8
1589262000000|2020-05-12 05:40:00|29.66|29.5|29.68|29.52|29.69|29.53|29.64|29.48|2
1589262300000|2020-05-12 05:45:00|29.69|29.53|29.69|29.53|29.69|29.53|29.64|29.48|11
1589262600000|2020-05-12 05:50:00|29.68|29.52|29.74|29.58|29.79|29.63|29.68|29.52|8
1589262900000|2020-05-12 05:55:00|29.73|29.57|29.79|29.63|29.79|29.63|29.73|29.57|2
1589263200000|2020-05-12 06:00:00|29.8|29.64|30.01|29.85|30.06|29.9|29.79|29.63|29
1589263500000|2020-05-12 06:05:00|30|29.84|30.07|29.91|30.09|29.93|30|29.84|30
1589263800000|2020-05-12 06:10:00|30.06|29.9|30.23|30.07|30.23|30.07|30.06|29.9|44
1589264100000|2020-05-12 06:15:00|30.2|30.04|30.13|29.97|30.22|30.06|30.12|29.96|20
1589264400000|2020-05-12 06:20:00|30.12|29.96|30.12|29.96|30.17|30.01|30.07|29.91|20
1589264700000|2020-05-12 06:25:00|30.13|29.97|30.18|30.02|30.22|30.06|30.13|29.97|2
1589265000000|2020-05-12 06:30:00|30.17|30.01|30.13|29.97|30.17|30.01|30.1|29.94|5
1589265300000|2020-05-12 06:35:00|30.15|29.99|30.07|29.91|30.15|29.99|30.02|29.86|10
1589265600000|2020-05-12 06:40:00|30.06|29.9|29.93|29.77|30.06|29.9|29.91|29.75|20
1589265900000|2020-05-12 06:45:00|29.96|29.8|30.07|29.91|30.07|29.91|29.91|29.75|0
1589266200000|2020-05-12 06:50:00|30.06|29.9|29.97|29.81|30.06|29.9|29.96|29.8|13
1589266500000|2020-05-12 06:55:00|29.96|29.8|29.87|29.71|29.96|29.8|29.81|29.65|25
1589266800000|2020-05-12 07:00:00|29.84|29.68|29.71|29.55|29.87|29.71|29.71|29.55|23
1589267100000|2020-05-12 07:05:00|29.72|29.56|29.68|29.52|29.76|29.6|29.66|29.5|43
1589267400000|2020-05-12 07:10:00|29.66|29.5|29.55|29.39|29.7|29.54|29.53|29.37|19
1589267700000|2020-05-12 07:15:00|29.53|29.37|29.34|29.18|29.55|29.39|29.34|29.18|64
1589268000000|2020-05-12 07:20:00|29.35|29.19|29.29|29.13|29.39|29.23|29.29|29.13|82
1589268300000|2020-05-12 07:25:00|29.31|29.15|29.39|29.23|29.39|29.23|29.29|29.13|11
1589268600000|2020-05-12 07:30:00|29.43|29.27|29.44|29.28|29.49|29.33|29.43|29.27|12
1589268900000|2020-05-12 07:35:00|29.39|29.23|29.44|29.28|29.54|29.38|29.39|29.23|31
1589269200000|2020-05-12 07:40:00|29.43|29.27|29.49|29.33|29.49|29.33|29.39|29.23|16
1589269500000|2020-05-12 07:45:00|29.48|29.32|29.34|29.18|29.48|29.32|29.34|29.18|15
1589269800000|2020-05-12 07:50:00|29.33|29.17|29.33|29.17|29.36|29.2|29.29|29.13|36
1589270100000|2020-05-12 07:55:00|29.34|29.18|29.33|29.17|29.38|29.22|29.31|29.15|18
1589270400000|2020-05-12 08:00:00|29.3|29.14|29.43|29.27|29.48|29.32|29.28|29.12|105
1589270700000|2020-05-12 08:05:00|29.41|29.25|29.49|29.33|29.49|29.33|29.38|29.22|12
1589271000000|2020-05-12 08:10:00|29.48|29.32|29.39|29.23|29.49|29.33|29.39|29.23|23
1589271300000|2020-05-12 08:15:00|29.38|29.22|29.31|29.15|29.39|29.23|29.28|29.12|19
1589271600000|2020-05-12 08:20:00|29.29|29.13|29.26|29.1|29.34|29.18|29.23|29.07|28
1589271900000|2020-05-12 08:25:00|29.24|29.08|29.33|29.17|29.34|29.18|29.24|29.08|9
1589272200000|2020-05-12 08:30:00|29.34|29.18|29.34|29.18|29.39|29.23|29.29|29.13|8
1589272500000|2020-05-12 08:35:00|29.36|29.2|29.42|29.26|29.44|29.28|29.34|29.18|11
1589272800000|2020-05-12 08:40:00|29.44|29.28|29.44|29.28|29.49|29.33|29.39|29.23|8
1589273100000|2020-05-12 08:45:00|29.45|29.29|29.39|29.23|29.49|29.33|29.38|29.22|14
1589273400000|2020-05-12 08:50:00|29.41|29.25|29.39|29.23|29.44|29.28|29.29|29.13|26
1589273700000|2020-05-12 08:55:00|29.38|29.22|29.39|29.23|29.41|29.25|29.33|29.17|4
1589274000000|2020-05-12 09:00:00|29.38|29.22|29.64|29.48|29.64|29.48|29.38|29.22|28
1589274300000|2020-05-12 09:05:00|29.59|29.43|29.59|29.43|29.64|29.48|29.59|29.43|15
1589274600000|2020-05-12 09:10:00|29.58|29.42|29.51|29.35|29.59|29.43|29.49|29.33|7
1589274900000|2020-05-12 09:15:00|29.49|29.33|29.39|29.23|29.49|29.33|29.34|29.18|5
1589275200000|2020-05-12 09:20:00|29.38|29.22|29.34|29.18|29.38|29.22|29.34|29.18|11
1589275500000|2020-05-12 09:25:00|29.33|29.17|29.31|29.15|29.34|29.18|29.29|29.13|16
1589275800000|2020-05-12 09:30:00|29.29|29.13|29.28|29.12|29.31|29.15|29.26|29.1|1
1589276100000|2020-05-12 09:35:00|29.29|29.13|29.39|29.23|29.39|29.23|29.29|29.13|8
1589276400000|2020-05-12 09:40:00|29.38|29.22|29.54|29.38|29.55|29.39|29.38|29.22|26
1589276700000|2020-05-12 09:45:00|29.55|29.39|29.42|29.26|29.55|29.39|29.39|29.23|8
1589277000000|2020-05-12 09:50:00|29.44|29.28|29.23|29.07|29.44|29.28|29.23|29.07|13
1589277300000|2020-05-12 09:55:00|29.25|29.09|29.23|29.07|29.25|29.09|29.23|29.07|8
1589277600000|2020-05-12 10:00:00|29.22|29.06|29.17|29.01|29.22|29.06|29.12|28.96|73
1589277900000|2020-05-12 10:05:00|29.15|28.99|29.15|28.99|29.18|29.02|29.12|28.96|39
1589278200000|2020-05-12 10:10:00|29.13|28.97|29.17|29.01|29.17|29.01|29.12|28.96|7
1589278500000|2020-05-12 10:15:00|29.15|28.99|29.06|28.9|29.17|29.01|29.02|28.86|26
1589278800000|2020-05-12 10:20:00|29.04|28.88|29.01|28.85|29.04|28.88|28.96|28.8|54
1589279100000|2020-05-12 10:25:00|29|28.84|28.96|28.8|29|28.84|28.91|28.75|15
1589279400000|2020-05-12 10:30:00|28.91|28.75|28.94|28.78|28.96|28.8|28.89|28.73|24
1589279700000|2020-05-12 10:35:00|28.91|28.75|28.97|28.81|29.01|28.85|28.91|28.75|14
1589280000000|2020-05-12 10:40:00|28.96|28.8|28.96|28.8|28.96|28.8|28.91|28.75|4
1589280300000|2020-05-12 10:45:00|28.97|28.81|29.01|28.85|29.02|28.86|28.97|28.81|11
1589280600000|2020-05-12 10:50:00|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|13
1589280900000|2020-05-12 10:55:00|28.91|28.75|28.91|28.75|28.97|28.81|28.91|28.75|20
1589281200000|2020-05-12 11:00:00|28.92|28.76|28.91|28.75|28.96|28.8|28.91|28.75|11
1589281500000|2020-05-12 11:05:00|28.87|28.71|28.83|28.67|28.87|28.71|28.81|28.65|31
1589281800000|2020-05-12 11:10:00|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|23
1589282100000|2020-05-12 11:15:00|28.78|28.62|28.71|28.55|28.81|28.65|28.71|28.55|40
1589282400000|2020-05-12 11:20:00|28.76|28.6|28.66|28.5|28.76|28.6|28.66|28.5|20
1589282700000|2020-05-12 11:25:00|28.67|28.51|28.66|28.5|28.67|28.51|28.61|28.45|80
1589283000000|2020-05-12 11:30:00|28.62|28.46|28.62|28.46|28.67|28.51|28.62|28.46|51
1589283300000|2020-05-12 11:35:00|28.6|28.44|28.67|28.51|28.67|28.51|28.57|28.41|40
1589283600000|2020-05-12 11:40:00|28.65|28.49|28.6|28.44|28.67|28.51|28.53|28.37|87
1589283900000|2020-05-12 11:45:00|28.57|28.41|28.42|28.26|28.57|28.41|28.37|28.21|107
1589284200000|2020-05-12 11:50:00|28.37|28.21|28.35|28.19|28.37|28.21|28.32|28.16|79
1589284500000|2020-05-12 11:55:00|28.32|28.16|28.32|28.16|28.37|28.21|28.3|28.14|54
1589284800000|2020-05-12 12:00:00|28.27|28.11|28.32|28.16|28.37|28.21|28.26|28.1|107
1589285100000|2020-05-12 12:05:00|28.33|28.17|28.32|28.16|28.37|28.21|28.32|28.16|72
1589285400000|2020-05-12 12:10:00|28.28|28.12|28.32|28.16|28.37|28.21|28.27|28.11|29
1589285700000|2020-05-12 12:15:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|45
1589286000000|2020-05-12 12:20:00|28.42|28.26|28.42|28.26|28.42|28.26|28.41|28.25|29
1589286300000|2020-05-12 12:25:00|28.41|28.25|28.38|28.22|28.42|28.26|28.33|28.17|41
1589286600000|2020-05-12 12:30:00|28.4|28.24|28.37|28.21|28.42|28.26|28.27|28.11|209
1589286900000|2020-05-12 12:35:00|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|56
1589287200000|2020-05-12 12:40:00|28.32|28.16|28.11|27.95|28.32|28.16|28.11|27.95|106
1589287500000|2020-05-12 12:45:00|28.07|27.91|28.11|27.95|28.11|27.95|28.06|27.9|230
1589287800000|2020-05-12 12:50:00|28.09|27.93|28.11|27.95|28.12|27.96|28.06|27.9|81
1589288100000|2020-05-12 12:55:00|28.12|27.96|28.06|27.9|28.12|27.96|28.01|27.85|165
1589288400000|2020-05-12 13:00:00|28.05|27.89|27.96|27.8|28.06|27.9|27.96|27.8|23
1589288700000|2020-05-12 13:05:00|27.97|27.81|27.99|27.83|28.02|27.86|27.96|27.8|136
1589289000000|2020-05-12 13:10:00|27.97|27.81|27.96|27.8|28.01|27.85|27.96|27.8|16
1589289300000|2020-05-12 13:15:00|27.97|27.81|27.96|27.8|27.97|27.81|27.91|27.75|111
1589289600000|2020-05-12 13:20:00|27.95|27.79|27.96|27.8|27.96|27.8|27.91|27.75|75
1589289900000|2020-05-12 13:25:00|27.95|27.79|27.97|27.81|28|27.84|27.9|27.74|169
1589290200000|2020-05-12 13:30:00|27.95|27.79|27.94|27.78|28.06|27.9|27.79|27.63|642
1589290500000|2020-05-12 13:35:00|27.95|27.79|28.07|27.91|28.22|28.06|27.94|27.78|951
1589290800000|2020-05-12 13:40:00|28.05|27.89|28.14|27.98|28.14|27.98|27.88|27.72|588
1589291100000|2020-05-12 13:45:00|28.1|27.94|28.52|28.36|28.56|28.4|28.09|27.93|586
1589291400000|2020-05-12 13:50:00|28.51|28.35|28.82|28.66|28.93|28.77|28.51|28.35|648
1589291700000|2020-05-12 13:55:00|28.78|28.62|28.43|28.27|28.87|28.71|28.41|28.25|493
1589292000000|2020-05-12 14:00:00|28.42|28.26|28.6|28.44|28.71|28.55|28.34|28.18|953
1589292300000|2020-05-12 14:05:00|28.59|28.43|28.74|28.58|28.8|28.64|28.59|28.43|441
1589292600000|2020-05-12 14:10:00|28.7|28.54|28.65|28.49|28.81|28.65|28.59|28.43|394
1589292900000|2020-05-12 14:15:00|28.6|28.44|28.54|28.38|28.65|28.49|28.49|28.33|513
1589293200000|2020-05-12 14:20:00|28.55|28.39|28.69|28.53|28.74|28.58|28.54|28.38|295
1589293500000|2020-05-12 14:25:00|28.68|28.52|28.85|28.69|28.94|28.78|28.63|28.47|321
1589293800000|2020-05-12 14:30:00|28.89|28.73|28.8|28.64|28.95|28.79|28.74|28.58|149
1589294100000|2020-05-12 14:35:00|28.84|28.68|28.69|28.53|28.85|28.69|28.59|28.43|180
1589294400000|2020-05-12 14:40:00|28.7|28.54|28.75|28.59|28.8|28.64|28.59|28.43|112
1589294700000|2020-05-12 14:45:00|28.7|28.54|29.01|28.85|29.01|28.85|28.69|28.53|437
1589295000000|2020-05-12 14:50:00|28.99|28.83|28.73|28.57|29.01|28.85|28.73|28.57|132
1589295300000|2020-05-12 14:55:00|28.74|28.58|28.57|28.41|28.78|28.62|28.52|28.36|343
1589295600000|2020-05-12 15:00:00|28.58|28.42|28.48|28.32|28.63|28.47|28.47|28.31|351
1589295900000|2020-05-12 15:05:00|28.47|28.31|28.33|28.17|28.52|28.36|28.31|28.15|279
1589296200000|2020-05-12 15:10:00|28.31|28.15|28.37|28.21|28.42|28.26|28.31|28.15|196
1589296500000|2020-05-12 15:15:00|28.42|28.26|28.33|28.17|28.42|28.26|28.33|28.17|148
1589296800000|2020-05-12 15:20:00|28.34|28.18|28.38|28.22|28.38|28.22|28.27|28.11|184
1589297100000|2020-05-12 15:25:00|28.37|28.21|28.48|28.32|28.49|28.33|28.32|28.16|210
1589297400000|2020-05-12 15:30:00|28.47|28.31|28.59|28.43|28.64|28.48|28.42|28.26|234
1589297700000|2020-05-12 15:35:00|28.6|28.44|28.59|28.43|28.65|28.49|28.54|28.38|236
1589298000000|2020-05-12 15:40:00|28.6|28.44|28.75|28.59|28.75|28.59|28.6|28.44|111
1589298300000|2020-05-12 15:45:00|28.74|28.58|28.86|28.7|28.87|28.71|28.7|28.54|185
1589298600000|2020-05-12 15:50:00|28.87|28.71|28.76|28.6|28.87|28.71|28.76|28.6|112
1589298900000|2020-05-12 15:55:00|28.75|28.59|28.7|28.54|28.75|28.59|28.65|28.49|262
1589299200000|2020-05-12 16:00:00|28.71|28.55|28.86|28.7|28.86|28.7|28.7|28.54|243
1589299500000|2020-05-12 16:05:00|28.84|28.68|28.93|28.77|28.93|28.77|28.82|28.66|137
1589299800000|2020-05-12 16:10:00|28.97|28.81|28.98|28.82|29.03|28.87|28.97|28.81|207
1589300100000|2020-05-12 16:15:00|29|28.84|28.82|28.66|29.08|28.92|28.82|28.66|254
1589300400000|2020-05-12 16:20:00|28.87|28.71|28.82|28.66|28.92|28.76|28.81|28.65|238
1589300700000|2020-05-12 16:25:00|28.84|28.68|28.71|28.55|28.86|28.7|28.66|28.5|111
1589301000000|2020-05-12 16:30:00|28.72|28.56|28.77|28.61|28.82|28.66|28.62|28.46|139
1589301300000|2020-05-12 16:35:00|28.78|28.62|28.73|28.57|28.82|28.66|28.73|28.57|165
1589301600000|2020-05-12 16:40:00|28.77|28.61|28.78|28.62|28.83|28.67|28.77|28.61|212
1589301900000|2020-05-12 16:45:00|28.83|28.67|28.78|28.62|28.83|28.67|28.73|28.57|122
1589302200000|2020-05-12 16:50:00|28.79|28.63|28.88|28.72|28.93|28.77|28.79|28.63|67
1589302500000|2020-05-12 16:55:00|28.87|28.71|28.78|28.62|28.88|28.72|28.73|28.57|83
1589302800000|2020-05-12 17:00:00|28.8|28.64|28.94|28.78|29.04|28.88|28.77|28.61|202
1589303100000|2020-05-12 17:05:00|28.89|28.73|28.94|28.78|28.94|28.78|28.84|28.68|97
1589303400000|2020-05-12 17:10:00|28.97|28.81|29.3|29.14|29.3|29.14|28.97|28.81|265
1589303700000|2020-05-12 17:15:00|29.27|29.11|29.46|29.3|29.51|29.35|29.2|29.04|330
1589304000000|2020-05-12 17:20:00|29.47|29.31|29.62|29.46|29.62|29.46|29.43|29.27|368
1589304300000|2020-05-12 17:25:00|29.66|29.5|29.66|29.5|29.72|29.56|29.56|29.4|389
1589304600000|2020-05-12 17:30:00|29.67|29.51|29.56|29.4|29.71|29.55|29.51|29.35|351
1589304900000|2020-05-12 17:35:00|29.61|29.45|29.56|29.4|29.67|29.51|29.51|29.35|159
1589305200000|2020-05-12 17:40:00|29.57|29.41|29.61|29.45|29.66|29.5|29.56|29.4|116
1589305500000|2020-05-12 17:45:00|29.6|29.44|29.5|29.34|29.6|29.44|29.45|29.29|263
1589305800000|2020-05-12 17:50:00|29.45|29.29|29.4|29.24|29.5|29.34|29.4|29.24|225
1589306100000|2020-05-12 17:55:00|29.35|29.19|29.29|29.13|29.4|29.24|29.29|29.13|342
1589306400000|2020-05-12 18:00:00|29.25|29.09|29.4|29.24|29.5|29.34|29.25|29.09|107
1589306700000|2020-05-12 18:05:00|29.45|29.29|29.51|29.35|29.51|29.35|29.4|29.24|239
1589307000000|2020-05-12 18:10:00|29.5|29.34|29.67|29.51|29.72|29.56|29.5|29.34|317
1589307300000|2020-05-12 18:15:00|29.69|29.53|29.76|29.6|29.86|29.7|29.66|29.5|239
1589307600000|2020-05-12 18:20:00|29.71|29.55|29.66|29.5|29.71|29.55|29.61|29.45|141
1589307900000|2020-05-12 18:25:00|29.68|29.52|29.66|29.5|29.71|29.55|29.61|29.45|114
1589308200000|2020-05-12 18:30:00|29.67|29.51|29.67|29.51|29.82|29.66|29.67|29.51|271
1589308500000|2020-05-12 18:35:00|29.72|29.56|29.67|29.51|29.77|29.61|29.57|29.41|175
1589308800000|2020-05-12 18:40:00|29.66|29.5|29.89|29.73|29.94|29.78|29.62|29.46|277
1589309100000|2020-05-12 18:45:00|29.84|29.68|29.89|29.73|29.9|29.74|29.79|29.63|170
1589309400000|2020-05-12 18:50:00|29.85|29.69|29.68|29.52|29.9|29.74|29.68|29.52|166
1589309700000|2020-05-12 18:55:00|29.72|29.56|29.78|29.62|29.78|29.62|29.67|29.51|205
1589310000000|2020-05-12 19:00:00|29.82|29.66|29.8|29.64|29.83|29.67|29.72|29.56|171
1589310300000|2020-05-12 19:05:00|29.82|29.66|29.82|29.66|29.87|29.71|29.77|29.61|90
1589310600000|2020-05-12 19:10:00|29.83|29.67|30|29.84|30.02|29.86|29.83|29.67|248
1589310900000|2020-05-12 19:15:00|29.99|29.83|30.2|30.04|30.2|30.04|29.94|29.78|479
1589311200000|2020-05-12 19:20:00|30.19|30.03|30.4|30.24|30.4|30.24|30.15|29.99|305
1589311500000|2020-05-12 19:25:00|30.44|30.28|30.45|30.29|30.45|30.29|30.39|30.23|404
1589311800000|2020-05-12 19:30:00|30.44|30.28|30.58|30.42|30.67|30.51|30.4|30.24|466
1589312100000|2020-05-12 19:35:00|30.57|30.41|30.74|30.58|30.84|30.68|30.57|30.41|366
1589312400000|2020-05-12 19:40:00|30.76|30.6|31.13|30.97|31.15|30.99|30.76|30.6|445
1589312700000|2020-05-12 19:45:00|31.15|30.99|31.25|31.09|31.27|31.11|31.01|30.85|858
1589313000000|2020-05-12 19:50:00|31.21|31.05|31.42|31.26|31.47|31.31|31.21|31.05|1014
1589313300000|2020-05-12 19:55:00|31.37|31.21|31.71|31.55|31.71|31.55|31.32|31.16|1029
1589313600000|2020-05-12 20:00:00|31.66|31.5|32.07|31.91|32.12|31.96|31.66|31.5|1563
1589313900000|2020-05-12 20:05:00|32.11|31.95|32.08|31.92|32.17|32.01|31.96|31.8|921
1589314200000|2020-05-12 20:10:00|32.07|31.91|33.03|32.87|33.03|32.87|32.03|31.87|2188
1589315400000|2020-05-12 20:30:00|32.78|32.62|33.03|32.87|33.21|33.05|32.78|32.62|636
1589315700000|2020-05-12 20:35:00|32.99|32.83|33.03|32.87|33.05|32.89|32.94|32.78|340
1589316000000|2020-05-12 20:40:00|33.04|32.88|33.19|33.03|33.19|33.03|33.04|32.88|162
1589316300000|2020-05-12 20:45:00|33.21|33.05|32.98|32.82|33.21|33.05|32.92|32.76|284
1589316600000|2020-05-12 20:50:00|32.97|32.81|33.21|33.05|33.25|33.09|32.97|32.81|357
1589316900000|2020-05-12 20:55:00|33.2|33.04|33.15|32.99|33.22|33.06|33.1|32.94|148
1589320800000|2020-05-12 22:00:00|32.95|32.79|33.24|33.08|33.3|33.14|32.95|32.69|126
1589321100000|2020-05-12 22:05:00|33.26|33.1|32.95|32.79|33.27|33.11|32.87|32.71|83
1589321400000|2020-05-12 22:10:00|33|32.84|32.97|32.81|33.08|32.92|32.97|32.81|114
1589321700000|2020-05-12 22:15:00|33|32.84|33.02|32.86|33.16|33|33|32.84|36
1589322000000|2020-05-12 22:20:00|33.03|32.87|32.97|32.81|33.05|32.89|32.89|32.73|33
1589322300000|2020-05-12 22:25:00|32.95|32.79|33|32.84|33|32.84|32.89|32.73|24
1589322600000|2020-05-12 22:30:00|32.99|32.83|33.1|32.94|33.17|33.01|32.98|32.82|31
1589322900000|2020-05-12 22:35:00|33.08|32.92|33.16|33|33.16|33|33.05|32.89|9
1589323200000|2020-05-12 22:40:00|33.17|33.01|32.98|32.82|33.17|33.01|32.95|32.79|27
1589323500000|2020-05-12 22:45:00|33|32.84|33.16|33|33.16|33|32.95|32.79|30
1589323800000|2020-05-12 22:50:00|33.17|33.01|33.09|32.93|33.17|33.01|33.09|32.93|7
1589324100000|2020-05-12 22:55:00|33.08|32.92|33.09|32.93|33.11|32.95|33.06|32.9|7
1589324400000|2020-05-12 23:00:00|33.11|32.95|33.08|32.92|33.17|33.01|33.03|32.87|6
1589324700000|2020-05-12 23:05:00|33.03|32.87|33.01|32.85|33.08|32.92|32.92|32.76|20
1589325000000|2020-05-12 23:10:00|33.05|32.89|33.05|32.89|33.11|32.95|33.01|32.85|27
1589325300000|2020-05-12 23:15:00|33.01|32.85|33|32.84|33.05|32.89|33|32.84|4
1589325600000|2020-05-12 23:20:00|32.99|32.83|33.03|32.87|33.06|32.9|32.95|32.79|5
1589325900000|2020-05-12 23:25:00|33.05|32.89|33|32.84|33.06|32.9|33|32.84|17
1589326200000|2020-05-12 23:30:00|32.99|32.83|33.08|32.92|33.1|32.94|32.95|32.79|34
1589326500000|2020-05-12 23:35:00|33.11|32.95|33.27|33.11|33.34|33.18|33.11|32.95|121
1589326800000|2020-05-12 23:40:00|33.25|33.09|33.36|33.2|33.39|33.23|33.22|33.06|20
1589327100000|2020-05-12 23:45:00|33.34|33.18|33.45|33.29|33.5|33.34|33.31|33.15|69
1589327400000|2020-05-12 23:50:00|33.47|33.31|33.56|33.4|33.56|33.4|33.4|33.24|37
1589327700000|2020-05-12 23:55:00|33.54|33.38|33.53|33.37|33.63|33.47|33.5|33.34|28
1589328000000|2020-05-13 00:00:00|33.56|33.4|33.28|33.12|33.56|33.4|33.28|33.12|70
1589328300000|2020-05-13 00:05:00|33.27|33.11|33.43|33.27|33.49|33.33|33.23|33.07|28
1589328600000|2020-05-13 00:10:00|33.44|33.28|33.55|33.39|33.71|33.55|33.44|33.28|53
1589328900000|2020-05-13 00:15:00|33.51|33.35|33.39|33.23|33.53|33.37|33.39|33.23|45
1589329200000|2020-05-13 00:20:00|33.42|33.26|33.39|33.23|33.42|33.26|33.29|33.13|60
1589329500000|2020-05-13 00:25:00|33.4|33.24|33.37|33.21|33.4|33.24|33.35|33.19|80
1589329800000|2020-05-13 00:30:00|33.39|33.23|33.23|33.07|33.39|33.23|33.18|33.02|72
1589330100000|2020-05-13 00:35:00|33.22|33.06|33.31|33.15|33.39|33.23|33.18|33.02|32
1589330400000|2020-05-13 00:40:00|33.29|33.13|33.12|32.96|33.34|33.18|33.07|32.91|56
1589330700000|2020-05-13 00:45:00|33.13|32.97|33.01|32.85|33.15|32.99|33.01|32.85|37
1589331000000|2020-05-13 00:50:00|33.02|32.86|33.07|32.91|33.13|32.97|33.01|32.85|40
1589331300000|2020-05-13 00:55:00|33.08|32.92|32.97|32.81|33.13|32.97|32.97|32.81|43
1589331600000|2020-05-13 01:00:00|32.93|32.77|32.57|32.41|32.95|32.79|32.56|32.4|205
1589331900000|2020-05-13 01:05:00|32.56|32.4|32.7|32.54|32.73|32.57|32.54|32.38|140
1589332200000|2020-05-13 01:10:00|32.68|32.52|32.63|32.47|32.78|32.62|32.63|32.47|58
1589332500000|2020-05-13 01:15:00|32.67|32.51|32.83|32.67|32.84|32.68|32.67|32.51|48
1589332800000|2020-05-13 01:20:00|32.84|32.68|32.83|32.67|32.88|32.72|32.78|32.62|26
1589333100000|2020-05-13 01:25:00|32.84|32.68|32.72|32.56|32.88|32.72|32.7|32.54|28
1589333400000|2020-05-13 01:30:00|32.7|32.54|32.88|32.72|32.94|32.78|32.7|32.54|23
1589333700000|2020-05-13 01:35:00|32.89|32.73|32.93|32.77|32.98|32.82|32.83|32.67|6
1589334000000|2020-05-13 01:40:00|32.91|32.75|33.1|32.94|33.1|32.94|32.88|32.72|90
1589334300000|2020-05-13 01:45:00|33.08|32.92|33.28|33.12|33.28|33.12|33.08|32.92|561
1589334600000|2020-05-13 01:50:00|33.32|33.16|33.11|32.95|33.33|33.17|33|32.84|572
1589334900000|2020-05-13 01:55:00|33.09|32.93|32.95|32.79|33.12|32.96|32.94|32.78|244
1589335200000|2020-05-13 02:00:00|32.94|32.78|32.81|32.65|33|32.84|32.78|32.62|85
1589335500000|2020-05-13 02:05:00|32.8|32.64|32.71|32.55|32.8|32.64|32.68|32.52|43
1589335800000|2020-05-13 02:10:00|32.73|32.57|32.62|32.46|32.78|32.62|32.62|32.46|32
1589336100000|2020-05-13 02:15:00|32.61|32.45|32.62|32.46|32.72|32.56|32.59|32.43|37
1589336400000|2020-05-13 02:20:00|32.63|32.47|32.62|32.46|32.67|32.51|32.57|32.41|27
1589336700000|2020-05-13 02:25:00|32.61|32.45|32.51|32.35|32.61|32.45|32.46|32.3|40
1589337000000|2020-05-13 02:30:00|32.52|32.36|32.36|32.2|32.57|32.41|32.36|32.2|53
1589337300000|2020-05-13 02:35:00|32.4|32.24|32.36|32.2|32.41|32.25|32.31|32.15|33
1589337600000|2020-05-13 02:40:00|32.35|32.19|32.35|32.19|32.4|32.24|32.3|32.14|41
1589337900000|2020-05-13 02:45:00|32.4|32.24|32.42|32.26|32.46|32.3|32.35|32.19|19
1589338200000|2020-05-13 02:50:00|32.41|32.25|32.36|32.2|32.41|32.25|32.31|32.15|7
1589338500000|2020-05-13 02:55:00|32.41|32.25|32.36|32.2|32.44|32.28|32.36|32.2|8
1589338800000|2020-05-13 03:00:00|32.41|32.25|32.31|32.15|32.42|32.26|32.31|32.15|18
1589339100000|2020-05-13 03:05:00|32.36|32.2|32.31|32.15|32.36|32.2|32.26|32.1|12
1589339400000|2020-05-13 03:10:00|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|13
1589339700000|2020-05-13 03:15:00|32.38|32.22|32.44|32.28|32.47|32.31|32.38|32.22|6
1589340000000|2020-05-13 03:20:00|32.47|32.31|32.41|32.25|32.52|32.36|32.41|32.25|7
1589340300000|2020-05-13 03:25:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|2
1589340600000|2020-05-13 03:30:00|32.31|32.15|32.31|32.15|32.33|32.17|32.26|32.1|7
1589340900000|2020-05-13 03:35:00|32.36|32.2|32.25|32.09|32.36|32.2|32.25|32.09|6
1589341200000|2020-05-13 03:40:00|32.26|32.1|32.15|31.99|32.26|32.1|32.15|31.99|41
1589341500000|2020-05-13 03:45:00|32.14|31.98|32.1|31.94|32.14|31.98|32.09|31.93|46
1589341800000|2020-05-13 03:50:00|32.14|31.98|32.2|32.04|32.24|32.08|32.14|31.98|8
1589342100000|2020-05-13 03:55:00|32.22|32.06|32.2|32.04|32.25|32.09|32.2|32.04|8
1589342400000|2020-05-13 04:00:00|32.23|32.07|32.25|32.09|32.25|32.09|32.2|32.04|3
1589342700000|2020-05-13 04:05:00|32.23|32.07|32.31|32.15|32.31|32.15|32.2|32.04|13
1589343000000|2020-05-13 04:10:00|32.26|32.1|32.26|32.1|32.31|32.15|32.26|32.1|5
1589343300000|2020-05-13 04:15:00|32.28|32.12|32.26|32.1|32.31|32.15|32.26|32.1|1
1589343600000|2020-05-13 04:20:00|32.28|32.12|32.2|32.04|32.31|32.15|32.2|32.04|10
1589343900000|2020-05-13 04:25:00|32.23|32.07|32.2|32.04|32.25|32.09|32.15|31.99|5
1589344200000|2020-05-13 04:30:00|32.15|31.99|32.15|31.99|32.15|31.99|32.1|31.94|5
1589344500000|2020-05-13 04:35:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|2
1589344800000|2020-05-13 04:40:00|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|21
1589345100000|2020-05-13 04:45:00|32.07|31.91|32.04|31.88|32.09|31.93|31.99|31.83|10
1589345400000|2020-05-13 04:50:00|32.02|31.86|31.94|31.78|32.02|31.86|31.94|31.78|16
1589345700000|2020-05-13 04:55:00|31.95|31.79|31.94|31.78|31.95|31.79|31.92|31.76|0
1589346000000|2020-05-13 05:00:00|31.92|31.76|31.95|31.79|31.97|31.81|31.89|31.73|20
1589346300000|2020-05-13 05:05:00|31.94|31.78|31.97|31.81|31.97|31.81|31.92|31.76|4
1589346600000|2020-05-13 05:10:00|32|31.84|31.99|31.83|32.04|31.88|31.99|31.83|7
1589346900000|2020-05-13 05:15:00|32|31.84|32.05|31.89|32.05|31.89|31.99|31.83|6
1589347200000|2020-05-13 05:20:00|32.04|31.88|32|31.84|32.05|31.89|32|31.84|1
1589347500000|2020-05-13 05:25:00|32.02|31.86|32.05|31.89|32.1|31.94|32.02|31.86|7
1589347800000|2020-05-13 05:30:00|32|31.84|31.97|31.81|32.05|31.89|31.91|31.75|10
1589348100000|2020-05-13 05:35:00|31.95|31.79|31.97|31.81|32.05|31.89|31.95|31.79|6
1589348400000|2020-05-13 05:40:00|31.95|31.79|31.99|31.83|32.03|31.87|31.94|31.78|5
1589348700000|2020-05-13 05:45:00|31.98|31.82|32.15|31.99|32.15|31.99|31.98|31.82|3
1589349000000|2020-05-13 05:50:00|32.14|31.98|32.46|32.3|32.53|32.37|32.14|31.98|39
1589349300000|2020-05-13 05:55:00|32.48|32.32|32.3|32.14|32.48|32.32|32.25|32.09|9
1589349600000|2020-05-13 06:00:00|32.33|32.17|32.14|31.98|32.35|32.19|32.09|31.93|47
1589349900000|2020-05-13 06:05:00|32.16|32|32.11|31.95|32.24|32.08|32.09|31.93|21
1589350200000|2020-05-13 06:10:00|32.09|31.93|31.81|31.65|32.09|31.93|31.81|31.65|95
1589350500000|2020-05-13 06:15:00|31.86|31.7|31.71|31.55|31.86|31.7|31.71|31.55|77
1589350800000|2020-05-13 06:20:00|31.73|31.57|31.72|31.56|31.76|31.6|31.66|31.5|54
1589351100000|2020-05-13 06:25:00|31.74|31.58|31.69|31.53|31.74|31.58|31.67|31.51|19
1589351400000|2020-05-13 06:30:00|31.72|31.56|31.69|31.53|31.72|31.56|31.64|31.48|81
1589351700000|2020-05-13 06:35:00|31.71|31.55|31.66|31.5|31.74|31.58|31.61|31.45|13
1589352000000|2020-05-13 06:40:00|31.67|31.51|31.66|31.5|31.71|31.55|31.63|31.47|36
1589352300000|2020-05-13 06:45:00|31.63|31.47|31.82|31.66|31.82|31.66|31.63|31.47|24
1589352600000|2020-05-13 06:50:00|31.8|31.64|31.8|31.64|31.87|31.71|31.72|31.56|22
1589352900000|2020-05-13 06:55:00|31.79|31.63|31.66|31.5|31.79|31.63|31.66|31.5|14
1589353200000|2020-05-13 07:00:00|31.67|31.51|31.87|31.71|31.92|31.76|31.66|31.5|67
1589353500000|2020-05-13 07:05:00|31.85|31.69|31.93|31.77|31.93|31.77|31.8|31.64|44
1589353800000|2020-05-13 07:10:00|31.94|31.78|32.13|31.97|32.15|31.99|31.93|31.77|59
1589354100000|2020-05-13 07:15:00|32.11|31.95|32.14|31.98|32.24|32.08|32.09|31.93|79
1589354400000|2020-05-13 07:20:00|32.16|32|32.03|31.87|32.19|32.03|31.98|31.82|57
1589354700000|2020-05-13 07:25:00|32.04|31.88|32.24|32.08|32.25|32.09|31.98|31.82|91
1589355000000|2020-05-13 07:30:00|32.25|32.09|32.27|32.11|32.4|32.24|32.2|32.04|97
1589355300000|2020-05-13 07:35:00|32.25|32.09|32.45|32.29|32.48|32.32|32.25|32.09|112
1589355600000|2020-05-13 07:40:00|32.46|32.3|32.08|31.92|32.53|32.37|32.08|31.92|58
1589355900000|2020-05-13 07:45:00|32.1|31.94|32.05|31.89|32.16|32|32.03|31.87|72
1589356200000|2020-05-13 07:50:00|32.07|31.91|31.96|31.8|32.08|31.92|31.92|31.76|53
1589356500000|2020-05-13 07:55:00|31.92|31.76|32.01|31.85|32.01|31.85|31.87|31.71|86
1589356800000|2020-05-13 08:00:00|31.97|31.81|32.17|32.01|32.21|32.05|31.96|31.8|86
1589357100000|2020-05-13 08:05:00|32.16|32|32.01|31.85|32.16|32|31.96|31.8|86
1589357400000|2020-05-13 08:10:00|31.98|31.82|31.75|31.59|32.01|31.85|31.75|31.59|63
1589357700000|2020-05-13 08:15:00|31.78|31.62|31.8|31.64|31.84|31.68|31.75|31.59|67
1589358000000|2020-05-13 08:20:00|31.79|31.63|31.74|31.58|31.8|31.64|31.69|31.53|48
1589358300000|2020-05-13 08:25:00|31.73|31.57|31.68|31.52|31.79|31.63|31.68|31.52|49
1589358600000|2020-05-13 08:30:00|31.66|31.5|31.63|31.47|31.73|31.57|31.6|31.44|89
1589358900000|2020-05-13 08:35:00|31.62|31.46|31.67|31.51|31.68|31.52|31.57|31.41|98
1589359200000|2020-05-13 08:40:00|31.64|31.48|31.68|31.52|31.73|31.57|31.62|31.46|27
1589359500000|2020-05-13 08:45:00|31.7|31.54|31.78|31.62|31.83|31.67|31.68|31.52|36
1589359800000|2020-05-13 08:50:00|31.76|31.6|31.9|31.74|31.9|31.74|31.73|31.57|25
1589360100000|2020-05-13 08:55:00|31.89|31.73|31.9|31.74|31.95|31.79|31.84|31.68|12
1589360400000|2020-05-13 09:00:00|31.95|31.79|31.96|31.8|32.01|31.85|31.9|31.74|52
1589360700000|2020-05-13 09:05:00|31.98|31.82|31.74|31.58|31.98|31.82|31.74|31.58|23
1589361000000|2020-05-13 09:10:00|31.7|31.54|31.75|31.59|31.79|31.63|31.69|31.53|55
1589361300000|2020-05-13 09:15:00|31.76|31.6|31.64|31.48|31.8|31.64|31.58|31.42|36
1589361600000|2020-05-13 09:20:00|31.63|31.47|31.58|31.42|31.66|31.5|31.53|31.37|37
1589361900000|2020-05-13 09:25:00|31.63|31.47|31.64|31.48|31.68|31.52|31.55|31.39|15
1589362200000|2020-05-13 09:30:00|31.69|31.53|31.56|31.4|31.77|31.61|31.54|31.38|21
1589362500000|2020-05-13 09:35:00|31.54|31.38|31.49|31.33|31.56|31.4|31.48|31.32|16
1589362800000|2020-05-13 09:40:00|31.52|31.36|31.54|31.38|31.6|31.44|31.49|31.33|55
1589363100000|2020-05-13 09:45:00|31.55|31.39|31.38|31.22|31.55|31.39|31.34|31.18|26
1589363400000|2020-05-13 09:50:00|31.36|31.2|31.17|31.01|31.36|31.2|31.17|31.01|120
1589363700000|2020-05-13 09:55:00|31.19|31.03|31.24|31.08|31.24|31.08|31.17|31.01|79
1589364000000|2020-05-13 10:00:00|31.27|31.11|31|30.84|31.27|31.11|30.95|30.79|113
1589364300000|2020-05-13 10:05:00|31.02|30.86|31.05|30.89|31.1|30.94|31|30.84|36
1589364600000|2020-05-13 10:10:00|31.03|30.87|30.94|30.78|31.05|30.89|30.93|30.77|59
1589364900000|2020-05-13 10:15:00|30.93|30.77|30.94|30.78|30.99|30.83|30.89|30.73|22
1589365200000|2020-05-13 10:20:00|30.93|30.77|30.91|30.75|30.94|30.78|30.86|30.7|34
1589365500000|2020-05-13 10:25:00|30.94|30.78|30.94|30.78|30.98|30.82|30.86|30.7|34
1589365800000|2020-05-13 10:30:00|30.98|30.82|31|30.84|31.04|30.88|30.94|30.78|24
1589366100000|2020-05-13 10:35:00|31.04|30.88|31|30.84|31.05|30.89|30.99|30.83|19
1589366400000|2020-05-13 10:40:00|31.04|30.88|31.05|30.89|31.05|30.89|31|30.84|3
1589366700000|2020-05-13 10:45:00|31.08|30.92|31.16|31|31.16|31|31.08|30.92|3
1589367000000|2020-05-13 10:50:00|31.2|31.04|31.24|31.08|31.25|31.09|31.15|30.99|13
1589367300000|2020-05-13 10:55:00|31.23|31.07|31.23|31.07|31.24|31.08|31.19|31.03|39
1589367600000|2020-05-13 11:00:00|31.18|31.02|31.32|31.16|31.34|31.18|31.18|31.02|50
1589367900000|2020-05-13 11:05:00|31.34|31.18|31.5|31.34|31.5|31.34|31.34|31.18|57
1589368200000|2020-05-13 11:10:00|31.49|31.33|31.42|31.26|31.5|31.34|31.42|31.26|19
1589368500000|2020-05-13 11:15:00|31.41|31.25|31.5|31.34|31.5|31.34|31.39|31.23|32
1589368800000|2020-05-13 11:20:00|31.49|31.33|31.45|31.29|31.5|31.34|31.4|31.24|38
1589369100000|2020-05-13 11:25:00|31.43|31.27|31.42|31.26|31.45|31.29|31.39|31.23|12
1589369400000|2020-05-13 11:30:00|31.4|31.24|31.35|31.19|31.45|31.29|31.35|31.19|25
1589369700000|2020-05-13 11:35:00|31.34|31.18|31.35|31.19|31.41|31.25|31.34|31.18|24
1589370000000|2020-05-13 11:40:00|31.4|31.24|31.3|31.14|31.4|31.24|31.3|31.14|44
1589370300000|2020-05-13 11:45:00|31.29|31.13|31.2|31.04|31.29|31.13|31.15|30.99|57
1589370600000|2020-05-13 11:50:00|31.19|31.03|31.2|31.04|31.2|31.04|31.14|30.98|48
1589370900000|2020-05-13 11:55:00|31.16|31|31.15|30.99|31.2|31.04|31.07|30.91|32
1589371200000|2020-05-13 12:00:00|31.16|31|31.26|31.1|31.26|31.1|31.1|30.94|179
1589371500000|2020-05-13 12:05:00|31.27|31.11|31.37|31.21|31.37|31.21|31.27|31.11|106
1589371800000|2020-05-13 12:10:00|31.42|31.26|31.37|31.21|31.52|31.36|31.32|31.16|109
1589372100000|2020-05-13 12:15:00|31.32|31.16|31.32|31.16|31.43|31.27|31.32|31.16|135
1589372400000|2020-05-13 12:20:00|31.37|31.21|31.43|31.27|31.48|31.32|31.37|31.21|65
1589372700000|2020-05-13 12:25:00|31.41|31.25|31.33|31.17|31.43|31.27|31.32|31.16|27
1589373000000|2020-05-13 12:30:00|31.32|31.16|31.53|31.37|31.53|31.37|31.27|31.11|44
1589373300000|2020-05-13 12:35:00|31.54|31.38|31.69|31.53|31.74|31.58|31.54|31.38|118
1589373600000|2020-05-13 12:40:00|31.68|31.52|31.74|31.58|31.74|31.58|31.61|31.45|115
1589373900000|2020-05-13 12:45:00|31.72|31.56|31.74|31.58|31.74|31.58|31.59|31.43|101
1589374200000|2020-05-13 12:50:00|31.73|31.57|31.65|31.49|31.74|31.58|31.62|31.46|176
1589374500000|2020-05-13 12:55:00|31.68|31.52|31.67|31.51|31.73|31.57|31.57|31.41|141
1589374800000|2020-05-13 13:00:00|31.62|31.46|32.26|32.1|32.26|32.1|31.62|31.46|562
1589375100000|2020-05-13 13:05:00|32.31|32.15|32.57|32.41|32.57|32.41|32.21|32.05|342
1589375400000|2020-05-13 13:10:00|32.58|32.42|32.04|31.88|32.58|32.42|31.99|31.83|523
1589375700000|2020-05-13 13:15:00|32|31.84|32.15|31.99|32.2|32.04|31.89|31.73|338
1589376000000|2020-05-13 13:20:00|32.16|32|32.21|32.05|32.21|32.05|32.05|31.89|117
1589376300000|2020-05-13 13:25:00|32.26|32.1|32.03|31.87|32.26|32.1|31.96|31.8|187
1589376600000|2020-05-13 13:30:00|32.06|31.9|32.84|32.68|32.84|32.68|32.01|31.85|1087
1589376900000|2020-05-13 13:35:00|32.87|32.71|32.52|32.36|33.51|33.35|32.49|32.33|1605
1589377200000|2020-05-13 13:40:00|32.54|32.38|33|32.84|33.1|32.94|32.46|32.3|777
1589377500000|2020-05-13 13:45:00|33.05|32.89|32.61|32.45|33.11|32.95|32.57|32.41|705
1589377800000|2020-05-13 13:50:00|32.62|32.46|32.62|32.46|32.76|32.6|32.51|32.35|685
1589378100000|2020-05-13 13:55:00|32.66|32.5|32.61|32.45|32.78|32.62|32.51|32.35|714
1589378400000|2020-05-13 14:00:00|32.62|32.46|32.08|31.92|32.66|32.5|31.95|31.79|872
1589378700000|2020-05-13 14:05:00|32.05|31.89|32|31.84|32.1|31.94|31.89|31.73|516
1589379000000|2020-05-13 14:10:00|31.99|31.83|32.05|31.89|32.1|31.94|31.93|31.77|374
1589379300000|2020-05-13 14:15:00|32.04|31.88|32.16|32|32.21|32.05|32|31.84|387
1589379600000|2020-05-13 14:20:00|32.21|32.05|32.43|32.27|32.47|32.31|32.16|32|687
1589379900000|2020-05-13 14:25:00|32.38|32.22|31.99|31.83|32.45|32.29|31.85|31.69|784
1589380200000|2020-05-13 14:30:00|31.97|31.81|31.67|31.51|32.05|31.89|31.41|31.25|1143
1589380500000|2020-05-13 14:35:00|31.68|31.52|31.85|31.69|31.9|31.74|31.52|31.36|406
1589380800000|2020-05-13 14:40:00|31.84|31.68|32.11|31.95|32.11|31.95|31.74|31.58|374
1589381100000|2020-05-13 14:45:00|32.13|31.97|32.21|32.05|32.26|32.1|32.11|31.95|234
1589381400000|2020-05-13 14:50:00|32.22|32.06|32.26|32.1|32.34|32.18|32.03|31.87|370
1589381700000|2020-05-13 14:55:00|32.27|32.11|32.69|32.53|32.69|32.53|32.27|32.11|514
1589382000000|2020-05-13 15:00:00|32.68|32.52|32.68|32.52|32.83|32.67|32.53|32.37|572
1589382300000|2020-05-13 15:05:00|32.69|32.53|32.82|32.66|32.88|32.72|32.62|32.46|487
1589382600000|2020-05-13 15:10:00|32.81|32.65|32.45|32.29|32.82|32.66|32.45|32.29|355
1589382900000|2020-05-13 15:15:00|32.46|32.3|32.76|32.6|32.76|32.6|32.34|32.18|433
1589383200000|2020-05-13 15:20:00|32.81|32.65|33.19|33.03|33.19|33.03|32.76|32.6|685
1589383500000|2020-05-13 15:25:00|33.21|33.05|32.96|32.8|33.3|33.14|32.94|32.78|631
1589383800000|2020-05-13 15:30:00|32.94|32.78|33.05|32.89|33.15|32.99|32.78|32.62|306
1589384100000|2020-05-13 15:35:00|33.04|32.88|33.27|33.11|33.43|33.27|32.99|32.83|844
1589384400000|2020-05-13 15:40:00|33.22|33.06|33.73|33.57|33.74|33.58|33.22|33.06|622
1589384700000|2020-05-13 15:45:00|33.69|33.53|34.02|33.86|34.07|33.91|33.68|33.52|637
1589385000000|2020-05-13 15:50:00|33.97|33.81|34.08|33.92|34.16|34|33.6|33.44|937
1589385300000|2020-05-13 15:55:00|34.13|33.97|33.98|33.82|34.25|34.09|33.83|33.67|753
1589385600000|2020-05-13 16:00:00|33.93|33.77|34.2|34.04|34.2|34.04|33.67|33.51|766
1589385900000|2020-05-13 16:05:00|34.22|34.06|34.54|34.38|34.59|34.43|33.96|33.8|899
1589386200000|2020-05-13 16:10:00|34.53|34.37|34.59|34.43|34.67|34.51|34.21|34.05|663
1589386500000|2020-05-13 16:15:00|34.58|34.42|34.96|34.8|34.99|34.83|34.51|34.35|594
1589386800000|2020-05-13 16:20:00|34.95|34.79|34.44|34.28|34.95|34.79|34.22|34.06|1028
1589387100000|2020-05-13 16:25:00|34.49|34.33|34.16|34|34.59|34.43|34.16|34|793
1589387400000|2020-05-13 16:30:00|34.11|33.95|34.21|34.05|34.45|34.29|34.01|33.85|579
1589387700000|2020-05-13 16:35:00|34.23|34.07|34.13|33.97|34.42|34.26|34.06|33.9|529
1589388000000|2020-05-13 16:40:00|34.15|33.99|34.45|34.29|34.46|34.3|34.15|33.99|533
1589388300000|2020-05-13 16:45:00|34.41|34.25|34.03|33.87|34.52|34.36|33.98|33.82|414
1589388600000|2020-05-13 16:50:00|34.02|33.86|34.13|33.97|34.25|34.09|33.92|33.76|359
1589388900000|2020-05-13 16:55:00|34.08|33.92|34.13|33.97|34.23|34.07|33.99|33.83|515
1589389200000|2020-05-13 17:00:00|34.11|33.95|34.43|34.27|34.48|34.32|34.06|33.9|323
1589389500000|2020-05-13 17:05:00|34.45|34.29|34.6|34.44|34.74|34.58|34.37|34.21|424
1589389800000|2020-05-13 17:10:00|34.56|34.4|34.27|34.11|34.56|34.4|34.08|33.92|701
1589390100000|2020-05-13 17:15:00|34.3|34.14|34.04|33.88|34.48|34.32|34|33.84|559
1589390400000|2020-05-13 17:20:00|34|33.84|34.3|34.14|34.33|34.17|34|33.84|405
1589390700000|2020-05-13 17:25:00|34.28|34.12|34.23|34.07|34.43|34.27|34.17|34.01|230
1589391000000|2020-05-13 17:30:00|34.25|34.09|34.42|34.26|34.47|34.31|34.17|34.01|175
1589391300000|2020-05-13 17:35:00|34.4|34.24|34.23|34.07|34.47|34.31|34.23|34.07|126
1589391600000|2020-05-13 17:40:00|34.22|34.06|34.27|34.11|34.43|34.27|34.07|33.91|229
1589391900000|2020-05-13 17:45:00|34.3|34.14|34.22|34.06|34.37|34.21|34.17|34.01|142
1589392200000|2020-05-13 17:50:00|34.27|34.11|34.52|34.36|34.53|34.37|34.22|34.06|205
1589392500000|2020-05-13 17:55:00|34.47|34.31|34.47|34.31|34.52|34.36|34.42|34.26|219
1589392800000|2020-05-13 18:00:00|34.52|34.36|34.78|34.62|34.83|34.67|34.52|34.36|320
1589393100000|2020-05-13 18:05:00|34.77|34.61|34.5|34.34|34.78|34.62|34.47|34.31|226
1589393400000|2020-05-13 18:10:00|34.47|34.31|34.42|34.26|34.52|34.36|34.21|34.05|293
1589393700000|2020-05-13 18:15:00|34.41|34.25|34.3|34.14|34.47|34.31|34.04|33.88|450
1589394000000|2020-05-13 18:20:00|34.28|34.12|34.39|34.23|34.41|34.25|33.99|33.83|618
1589394300000|2020-05-13 18:25:00|34.37|34.21|34.71|34.55|34.71|34.55|34.35|34.19|291
1589394600000|2020-05-13 18:30:00|34.67|34.51|34.83|34.67|34.83|34.67|34.56|34.4|313
1589394900000|2020-05-13 18:35:00|34.85|34.69|34.8|34.64|34.9|34.74|34.64|34.48|267
1589395200000|2020-05-13 18:40:00|34.81|34.65|35.08|34.92|35.12|34.96|34.8|34.64|387
1589395500000|2020-05-13 18:45:00|35.07|34.91|34.96|34.8|35.18|35.02|34.87|34.71|744
1589395800000|2020-05-13 18:50:00|34.97|34.81|34.97|34.81|35.07|34.91|34.82|34.66|360
1589396100000|2020-05-13 18:55:00|34.99|34.83|35.32|35.16|35.32|35.16|34.97|34.81|512
1589396400000|2020-05-13 19:00:00|35.37|35.21|34.55|34.39|35.37|35.21|34.44|34.28|701
1589396700000|2020-05-13 19:05:00|34.57|34.41|34.93|34.77|35.06|34.9|34.57|34.41|272
1589397000000|2020-05-13 19:10:00|34.91|34.75|35.21|35.05|35.31|35.15|34.81|34.65|585
1589397300000|2020-05-13 19:15:00|35.2|35.04|35.27|35.11|35.47|35.31|35.01|34.85|522
1589397600000|2020-05-13 19:20:00|35.22|35.06|35.93|35.77|35.93|35.77|35.12|34.96|728
1589397900000|2020-05-13 19:25:00|35.92|35.76|35.77|35.61|36.24|36.08|35.63|35.47|922
1589398200000|2020-05-13 19:30:00|35.78|35.62|35.51|35.35|36.03|35.87|35.35|35.19|749
1589398500000|2020-05-13 19:35:00|35.55|35.39|35.59|35.43|35.67|35.51|35.29|35.13|353
1589398800000|2020-05-13 19:40:00|35.57|35.41|35.54|35.38|35.59|35.43|35.34|35.18|568
1589399100000|2020-05-13 19:45:00|35.53|35.37|35.23|35.07|35.75|35.59|35.13|34.97|887
1589399400000|2020-05-13 19:50:00|35.24|35.08|34.81|34.65|35.27|35.11|34.6|34.44|1032
1589399700000|2020-05-13 19:55:00|34.84|34.68|34.91|34.75|35.06|34.9|34.71|34.55|1135
1589400000000|2020-05-13 20:00:00|34.96|34.8|34.29|34.13|35.11|34.95|34.29|34.13|1706
1589400300000|2020-05-13 20:05:00|34.31|34.15|35.06|34.9|35.11|34.95|34.29|34.13|1694
1589400600000|2020-05-13 20:10:00|35.07|34.91|35.03|34.87|35.41|35.25|34.98|34.82|2208
1589401800000|2020-05-13 20:30:00|34.68|34.52|34.61|34.45|34.73|34.57|34.58|34.42|516
1589402100000|2020-05-13 20:35:00|34.59|34.43|34.63|34.47|34.68|34.52|34.53|34.37|175
1589402400000|2020-05-13 20:40:00|34.58|34.42|34.68|34.52|34.68|34.52|34.48|34.32|86
1589402700000|2020-05-13 20:45:00|34.71|34.55|34.62|34.46|34.71|34.55|34.57|34.41|126
1589403000000|2020-05-13 20:50:00|34.58|34.42|34.48|34.32|34.63|34.47|34.48|34.32|53
1589403300000|2020-05-13 20:55:00|34.47|34.31|34.47|34.31|34.48|34.32|34.42|34.26|54
1589407200000|2020-05-13 22:00:00|34.28|33.98|34.4|34.24|34.53|34.3|34.19|33.98|74
1589407500000|2020-05-13 22:05:00|34.38|34.22|34.48|34.32|34.49|34.33|34.35|34.19|20
1589407800000|2020-05-13 22:10:00|34.49|34.33|34.36|34.2|34.49|34.33|34.33|34.17|30
1589408100000|2020-05-13 22:15:00|34.38|34.22|34.36|34.2|34.38|34.22|34.33|34.17|3
1589408400000|2020-05-13 22:20:00|34.38|34.22|34.39|34.23|34.47|34.31|34.38|34.22|13
1589408700000|2020-05-13 22:25:00|34.41|34.25|34.51|34.35|34.56|34.4|34.41|34.25|12
1589409000000|2020-05-13 22:30:00|34.49|34.33|34.41|34.25|34.51|34.35|34.38|34.22|9
1589409300000|2020-05-13 22:35:00|34.38|34.22|34.41|34.25|34.46|34.3|34.38|34.22|10
1589409600000|2020-05-13 22:40:00|34.38|34.22|34.52|34.36|34.56|34.4|34.38|34.22|16
1589409900000|2020-05-13 22:45:00|34.49|34.33|34.49|34.33|34.49|34.33|34.44|34.28|1
1589410200000|2020-05-13 22:50:00|34.46|34.3|34.41|34.25|34.49|34.33|34.41|34.25|2
1589410500000|2020-05-13 22:55:00|34.39|34.23|34.31|34.15|34.39|34.23|34.26|34.1|20
1589410800000|2020-05-13 23:00:00|34.33|34.17|34.31|34.15|34.34|34.18|34.26|34.1|24
1589411100000|2020-05-13 23:05:00|34.27|34.11|34.12|33.96|34.31|34.15|34.12|33.96|57
1589411400000|2020-05-13 23:10:00|34.14|33.98|34.04|33.88|34.14|33.98|33.99|33.83|88
1589411700000|2020-05-13 23:15:00|34.02|33.86|33.98|33.82|34.05|33.89|33.96|33.8|13
1589412000000|2020-05-13 23:20:00|33.99|33.83|34.05|33.89|34.05|33.89|33.99|33.83|17
1589412300000|2020-05-13 23:25:00|34.06|33.9|33.94|33.78|34.06|33.9|33.94|33.78|58
1589412600000|2020-05-13 23:30:00|33.97|33.81|33.88|33.72|33.97|33.81|33.88|33.72|23
1589412900000|2020-05-13 23:35:00|33.84|33.68|33.79|33.63|33.84|33.68|33.78|33.62|20
1589413200000|2020-05-13 23:40:00|33.78|33.62|34|33.84|34|33.84|33.78|33.62|43
1589413500000|2020-05-13 23:45:00|33.99|33.83|34.15|33.99|34.15|33.99|33.99|33.83|27
1589413800000|2020-05-13 23:50:00|34.1|33.94|34.1|33.94|34.13|33.97|34.1|33.94|20
1589414100000|2020-05-13 23:55:00|34.08|33.92|34.32|34.16|34.42|34.26|34.07|33.91|150
1589414400000|2020-05-14 00:00:00|34.34|34.18|34.63|34.47|34.78|34.62|34.32|34.16|97
1589414700000|2020-05-14 00:05:00|34.66|34.5|34.55|34.39|34.73|34.57|34.47|34.31|33
1589415000000|2020-05-14 00:10:00|34.57|34.41|34.68|34.52|34.71|34.55|34.48|34.32|71
1589415300000|2020-05-14 00:15:00|34.73|34.57|34.53|34.37|34.74|34.58|34.48|34.32|134
1589415600000|2020-05-14 00:20:00|34.58|34.42|34.51|34.35|34.61|34.45|34.48|34.32|27
1589415900000|2020-05-14 00:25:00|34.53|34.37|34.77|34.61|34.77|34.61|34.53|34.37|43
1589416200000|2020-05-14 00:30:00|34.8|34.64|34.85|34.69|34.9|34.74|34.77|34.61|57
1589416500000|2020-05-14 00:35:00|34.87|34.71|34.95|34.79|34.96|34.8|34.8|34.64|104
1589416800000|2020-05-14 00:40:00|34.93|34.77|34.73|34.57|34.93|34.77|34.7|34.54|34
1589417100000|2020-05-14 00:45:00|34.7|34.54|34.49|34.33|34.75|34.59|34.48|34.32|60
1589417400000|2020-05-14 00:50:00|34.48|34.32|34.67|34.51|34.69|34.53|34.46|34.3|25
1589417700000|2020-05-14 00:55:00|34.68|34.52|34.38|34.22|34.75|34.59|34.38|34.22|53
1589418000000|2020-05-14 01:00:00|34.34|34.18|34.23|34.07|34.38|34.22|34.2|34.04|94
1589418300000|2020-05-14 01:05:00|34.28|34.12|34.18|34.02|34.28|34.12|34.12|33.96|48
1589418600000|2020-05-14 01:10:00|34.17|34.01|34.28|34.12|34.31|34.15|34.13|33.97|49
1589418900000|2020-05-14 01:15:00|34.23|34.07|34.18|34.02|34.28|34.12|34.13|33.97|27
1589419200000|2020-05-14 01:20:00|34.13|33.97|34.23|34.07|34.28|34.12|34.08|33.92|33
1589419500000|2020-05-14 01:25:00|34.22|34.06|34.23|34.07|34.3|34.14|34.22|34.06|35
1589419800000|2020-05-14 01:30:00|34.18|34.02|34.33|34.17|34.39|34.23|34.18|34.02|75
1589420100000|2020-05-14 01:35:00|34.34|34.18|34.61|34.45|34.61|34.45|34.34|34.18|57
1589420400000|2020-05-14 01:40:00|34.62|34.46|34.63|34.47|34.76|34.6|34.56|34.4|61
1589420700000|2020-05-14 01:45:00|34.61|34.45|34.58|34.42|34.71|34.55|34.55|34.39|42
1589421000000|2020-05-14 01:50:00|34.6|34.44|34.55|34.39|34.7|34.54|34.55|34.39|21
1589421300000|2020-05-14 01:55:00|34.58|34.42|34.6|34.44|34.7|34.54|34.55|34.39|15
1589421600000|2020-05-14 02:00:00|34.63|34.47|34.63|34.47|34.71|34.55|34.6|34.44|14
1589421900000|2020-05-14 02:05:00|34.6|34.44|34.83|34.67|34.88|34.72|34.6|34.44|46
1589422200000|2020-05-14 02:10:00|34.85|34.69|34.88|34.72|34.93|34.77|34.83|34.67|23
1589422500000|2020-05-14 02:15:00|34.9|34.74|34.98|34.82|35.03|34.87|34.87|34.71|29
1589422800000|2020-05-14 02:20:00|34.97|34.81|34.77|34.61|34.98|34.82|34.77|34.61|37
1589423100000|2020-05-14 02:25:00|34.82|34.66|34.82|34.66|34.82|34.66|34.72|34.56|23
1589423400000|2020-05-14 02:30:00|34.87|34.71|34.76|34.6|34.92|34.76|34.71|34.55|21
1589423700000|2020-05-14 02:35:00|34.74|34.58|34.87|34.71|34.87|34.71|34.74|34.58|16
1589424000000|2020-05-14 02:40:00|34.82|34.66|34.76|34.6|34.84|34.68|34.72|34.56|14
1589424300000|2020-05-14 02:45:00|34.74|34.58|34.75|34.59|34.79|34.63|34.67|34.51|25
1589424600000|2020-05-14 02:50:00|34.77|34.61|34.72|34.56|34.88|34.72|34.72|34.56|20
1589424900000|2020-05-14 02:55:00|34.67|34.51|34.5|34.34|34.72|34.56|34.48|34.32|28
1589425200000|2020-05-14 03:00:00|34.45|34.29|34.5|34.34|34.5|34.34|34.4|34.24|29
1589425500000|2020-05-14 03:05:00|34.47|34.31|34.5|34.34|34.55|34.39|34.4|34.24|12
1589425800000|2020-05-14 03:10:00|34.45|34.29|34.39|34.23|34.45|34.29|34.34|34.18|21
1589426100000|2020-05-14 03:15:00|34.4|34.24|34.4|34.24|34.48|34.32|34.4|34.24|9
1589426400000|2020-05-14 03:20:00|34.42|34.26|34.58|34.42|34.6|34.44|34.35|34.19|18
1589426700000|2020-05-14 03:25:00|34.55|34.39|34.39|34.23|34.6|34.44|34.39|34.23|10
1589427000000|2020-05-14 03:30:00|34.42|34.26|34.45|34.29|34.5|34.34|34.39|34.23|7
1589427300000|2020-05-14 03:35:00|34.47|34.31|34.53|34.37|34.55|34.39|34.47|34.31|23
1589427600000|2020-05-14 03:40:00|34.5|34.34|34.5|34.34|34.6|34.44|34.5|34.34|11
1589427900000|2020-05-14 03:45:00|34.53|34.37|34.66|34.5|34.7|34.54|34.5|34.34|4
1589428200000|2020-05-14 03:50:00|34.65|34.49|34.5|34.34|34.66|34.5|34.5|34.34|16
1589428500000|2020-05-14 03:55:00|34.53|34.37|34.5|34.34|34.6|34.44|34.5|34.34|8
1589428800000|2020-05-14 04:00:00|34.49|34.33|34.47|34.31|34.49|34.33|34.44|34.28|8
1589429100000|2020-05-14 04:05:00|34.45|34.29|34.33|34.17|34.45|34.29|34.33|34.17|51
1589429400000|2020-05-14 04:10:00|34.34|34.18|34.34|34.18|34.38|34.22|34.33|34.17|8
1589429700000|2020-05-14 04:15:00|34.38|34.22|34.33|34.17|34.38|34.22|34.28|34.12|7
1589430000000|2020-05-14 04:20:00|34.34|34.18|34.41|34.25|34.44|34.28|34.33|34.17|10
1589430300000|2020-05-14 04:25:00|34.44|34.28|34.49|34.33|34.49|34.33|34.34|34.18|2
1589430600000|2020-05-14 04:30:00|34.5|34.34|34.65|34.49|34.75|34.59|34.5|34.34|30
1589430900000|2020-05-14 04:35:00|34.63|34.47|34.7|34.54|34.71|34.55|34.6|34.44|12
1589431200000|2020-05-14 04:40:00|34.69|34.53|34.76|34.6|34.87|34.71|34.65|34.49|29
1589431500000|2020-05-14 04:45:00|34.78|34.62|34.78|34.62|34.87|34.71|34.71|34.55|26
1589431800000|2020-05-14 04:50:00|34.81|34.65|34.65|34.49|34.81|34.65|34.6|34.44|25
1589432100000|2020-05-14 04:55:00|34.66|34.5|34.87|34.71|34.92|34.76|34.66|34.5|17
1589432400000|2020-05-14 05:00:00|34.89|34.73|34.92|34.76|34.97|34.81|34.82|34.66|30
1589432700000|2020-05-14 05:05:00|34.89|34.73|34.97|34.81|34.97|34.81|34.87|34.71|16
1589433000000|2020-05-14 05:10:00|34.92|34.76|34.89|34.73|34.97|34.81|34.86|34.7|53
1589433300000|2020-05-14 05:15:00|34.91|34.75|35.01|34.85|35.02|34.86|34.81|34.65|44
1589433600000|2020-05-14 05:20:00|35.02|34.86|34.91|34.75|35.02|34.86|34.86|34.7|46
1589433900000|2020-05-14 05:25:00|34.86|34.7|35.01|34.85|35.02|34.86|34.86|34.7|31
1589434200000|2020-05-14 05:30:00|34.99|34.83|35.17|35.01|35.17|35.01|34.96|34.8|30
1589434500000|2020-05-14 05:35:00|35.22|35.06|35.12|34.96|35.27|35.11|35.06|34.9|41
1589434800000|2020-05-14 05:40:00|35.09|34.93|34.99|34.83|35.12|34.96|34.96|34.8|21
1589435100000|2020-05-14 05:45:00|34.97|34.81|35.14|34.98|35.14|34.98|34.96|34.8|14
1589435400000|2020-05-14 05:50:00|35.17|35.01|35.22|35.06|35.27|35.11|35.12|34.96|3
1589435700000|2020-05-14 05:55:00|35.24|35.08|35.3|35.14|35.32|35.16|35.17|35.01|17
1589436000000|2020-05-14 06:00:00|35.32|35.16|35.38|35.22|35.38|35.22|35.17|35.01|72
1589436300000|2020-05-14 06:05:00|35.36|35.2|35.33|35.17|35.39|35.23|35.3|35.14|54
1589436600000|2020-05-14 06:10:00|35.32|35.16|35.38|35.22|35.47|35.31|35.22|35.06|56
1589436900000|2020-05-14 06:15:00|35.37|35.21|35.33|35.17|35.38|35.22|35.22|35.06|27
1589437200000|2020-05-14 06:20:00|35.3|35.14|35.15|34.99|35.32|35.16|35.14|34.98|3
1589437500000|2020-05-14 06:25:00|35.17|35.01|35.17|35.01|35.17|35.01|35.07|34.91|12
1589437800000|2020-05-14 06:30:00|35.15|34.99|35.14|34.98|35.17|35.01|35.04|34.88|7
1589438100000|2020-05-14 06:35:00|35.17|35.01|35.22|35.06|35.33|35.17|35.17|35.01|16
1589438400000|2020-05-14 06:40:00|35.24|35.08|35.27|35.11|35.32|35.16|35.06|34.9|66
1589438700000|2020-05-14 06:45:00|35.28|35.12|35.39|35.23|35.49|35.33|35.28|35.12|82
1589439000000|2020-05-14 06:50:00|35.41|35.25|35.44|35.28|35.49|35.33|35.38|35.22|92
1589439300000|2020-05-14 06:55:00|35.43|35.27|35.29|35.13|35.44|35.28|35.29|35.13|30
1589439600000|2020-05-14 07:00:00|35.31|35.15|35.09|34.93|35.33|35.17|35.04|34.88|99
1589439900000|2020-05-14 07:05:00|35.07|34.91|35.17|35.01|35.19|35.03|35.06|34.9|28
1589440200000|2020-05-14 07:10:00|35.19|35.03|34.76|34.6|35.22|35.06|34.7|34.54|127
1589440500000|2020-05-14 07:15:00|34.75|34.59|34.64|34.48|34.8|34.64|34.52|34.36|75
1589440800000|2020-05-14 07:20:00|34.61|34.45|34.53|34.37|34.61|34.45|34.38|34.22|57
1589441100000|2020-05-14 07:25:00|34.51|34.35|34.67|34.51|34.67|34.51|34.51|34.35|19
1589441400000|2020-05-14 07:30:00|34.64|34.48|34.58|34.42|34.64|34.48|34.48|34.32|45
1589441700000|2020-05-14 07:35:00|34.59|34.43|34.45|34.29|34.59|34.43|34.4|34.24|86
1589442000000|2020-05-14 07:40:00|34.43|34.27|34.55|34.39|34.58|34.42|34.43|34.27|15
1589442300000|2020-05-14 07:45:00|34.58|34.42|34.64|34.48|34.64|34.48|34.53|34.37|27
1589442600000|2020-05-14 07:50:00|34.69|34.53|34.85|34.69|34.9|34.74|34.69|34.53|34
1589442900000|2020-05-14 07:55:00|34.88|34.72|34.93|34.77|35.06|34.9|34.8|34.64|25
1589443200000|2020-05-14 08:00:00|34.91|34.75|35.19|35.03|35.26|35.1|34.91|34.75|114
1589443500000|2020-05-14 08:05:00|35.21|35.05|35.32|35.16|35.38|35.22|35.21|35.05|48
1589443800000|2020-05-14 08:10:00|35.3|35.14|35.11|34.95|35.37|35.21|35.09|34.93|53
1589444100000|2020-05-14 08:15:00|35.14|34.98|35.26|35.1|35.31|35.15|35.06|34.9|33
1589444400000|2020-05-14 08:20:00|35.27|35.11|35.06|34.9|35.31|35.15|35.01|34.85|27
1589444700000|2020-05-14 08:25:00|35.01|34.85|35.06|34.9|35.11|34.95|34.96|34.8|15
1589445000000|2020-05-14 08:30:00|35.04|34.88|35.06|34.9|35.11|34.95|34.91|34.75|18
1589445300000|2020-05-14 08:35:00|35.04|34.88|35.01|34.85|35.06|34.9|34.91|34.75|13
1589445600000|2020-05-14 08:40:00|35.04|34.88|35.19|35.03|35.22|35.06|34.96|34.8|38
1589445900000|2020-05-14 08:45:00|35.17|35.01|35.17|35.01|35.27|35.11|35.14|34.98|15
1589446200000|2020-05-14 08:50:00|35.16|35|35.01|34.85|35.17|35.01|34.96|34.8|38
1589446500000|2020-05-14 08:55:00|34.96|34.8|35.11|34.95|35.16|35|34.96|34.8|19
1589446800000|2020-05-14 09:00:00|35.14|34.98|35.11|34.95|35.17|35.01|35.06|34.9|23
1589447100000|2020-05-14 09:05:00|35.09|34.93|34.95|34.79|35.14|34.98|34.88|34.72|16
1589447400000|2020-05-14 09:10:00|34.93|34.77|34.83|34.67|34.95|34.79|34.81|34.65|35
1589447700000|2020-05-14 09:15:00|34.85|34.69|34.89|34.73|34.94|34.78|34.8|34.64|57
1589448000000|2020-05-14 09:20:00|34.9|34.74|34.95|34.79|35|34.84|34.84|34.68|6
1589448300000|2020-05-14 09:25:00|34.92|34.76|34.95|34.79|35.05|34.89|34.9|34.74|69
1589448600000|2020-05-14 09:30:00|34.97|34.81|34.89|34.73|35|34.84|34.89|34.73|6
1589448900000|2020-05-14 09:35:00|34.85|34.69|34.87|34.71|34.95|34.79|34.84|34.68|6
1589449200000|2020-05-14 09:40:00|34.85|34.69|34.9|34.74|35|34.84|34.85|34.69|18
1589449500000|2020-05-14 09:45:00|34.87|34.71|34.88|34.72|34.95|34.79|34.85|34.69|10
1589449800000|2020-05-14 09:50:00|34.87|34.71|34.84|34.68|34.88|34.72|34.69|34.53|63
1589450100000|2020-05-14 09:55:00|34.85|34.69|34.74|34.58|34.9|34.74|34.72|34.56|25
1589450400000|2020-05-14 10:00:00|34.72|34.56|34.82|34.66|35|34.84|34.72|34.56|67
1589450700000|2020-05-14 10:05:00|34.79|34.63|35.16|35|35.16|35|34.74|34.58|76
1589451000000|2020-05-14 10:10:00|35.14|34.98|35.21|35.05|35.26|35.1|35.14|34.98|32
1589451300000|2020-05-14 10:15:00|35.19|35.03|35.14|34.98|35.22|35.06|35.11|34.95|27
1589451600000|2020-05-14 10:20:00|35.16|35|35.11|34.95|35.16|35|35.06|34.9|14
1589451900000|2020-05-14 10:25:00|35.14|34.98|35.09|34.93|35.19|35.03|35.06|34.9|15
1589452200000|2020-05-14 10:30:00|35.06|34.9|35.11|34.95|35.16|35|35.01|34.85|28
1589452500000|2020-05-14 10:35:00|35.14|34.98|35.05|34.89|35.16|35|35.03|34.87|17
1589452800000|2020-05-14 10:40:00|35.03|34.87|35.11|34.95|35.15|34.99|34.98|34.82|18
1589453100000|2020-05-14 10:45:00|35.13|34.97|35.16|35|35.16|35|35.09|34.93|4
1589453400000|2020-05-14 10:50:00|35.19|35.03|35.27|35.11|35.27|35.11|35.19|35.03|10
1589453700000|2020-05-14 10:55:00|35.29|35.13|35.14|34.98|35.32|35.16|35.11|34.95|28
1589454000000|2020-05-14 11:00:00|35.11|34.95|35.04|34.88|35.11|34.95|35.01|34.85|44
1589454300000|2020-05-14 11:05:00|35.01|34.85|35.11|34.95|35.14|34.98|35.01|34.85|40
1589454600000|2020-05-14 11:10:00|35.14|34.98|35.27|35.11|35.27|35.11|35.11|34.95|57
1589454900000|2020-05-14 11:15:00|35.3|35.14|35.37|35.21|35.37|35.21|35.27|35.11|23
1589455200000|2020-05-14 11:20:00|35.35|35.19|35.43|35.27|35.48|35.32|35.35|35.19|64
1589455500000|2020-05-14 11:25:00|35.48|35.32|35.58|35.42|35.58|35.42|35.48|35.32|89
1589455800000|2020-05-14 11:30:00|35.59|35.43|35.63|35.47|35.68|35.52|35.58|35.42|25
1589456100000|2020-05-14 11:35:00|35.68|35.52|35.53|35.37|35.68|35.52|35.47|35.31|49
1589456400000|2020-05-14 11:40:00|35.5|35.34|35.79|35.63|35.79|35.63|35.5|35.34|64
1589456700000|2020-05-14 11:45:00|35.74|35.58|35.69|35.53|35.79|35.63|35.58|35.42|33
1589457000000|2020-05-14 11:50:00|35.68|35.52|35.54|35.38|35.74|35.58|35.49|35.33|107
1589457300000|2020-05-14 11:55:00|35.53|35.37|35.74|35.58|35.79|35.63|35.49|35.33|89
1589457600000|2020-05-14 12:00:00|35.72|35.56|35.74|35.58|35.8|35.64|35.64|35.48|122
1589457900000|2020-05-14 12:05:00|35.75|35.59|36.06|35.9|36.11|35.95|35.75|35.59|175
1589458200000|2020-05-14 12:10:00|36.09|35.93|36.06|35.9|36.11|35.95|36.01|35.85|93
1589458500000|2020-05-14 12:15:00|36.04|35.88|36.15|35.99|36.16|36|35.99|35.83|132
1589458800000|2020-05-14 12:20:00|36.16|36|36.31|36.15|36.36|36.2|36.16|36|102
1589459100000|2020-05-14 12:25:00|36.34|36.18|36.22|36.06|36.36|36.2|36.14|35.98|137
1589459400000|2020-05-14 12:30:00|36.2|36.04|36.66|36.5|36.71|36.55|36.04|35.88|226
1589459700000|2020-05-14 12:35:00|36.69|36.53|36.61|36.45|36.71|36.55|36.56|36.4|155
1589460000000|2020-05-14 12:40:00|36.59|36.43|36.86|36.7|36.9|36.74|36.51|36.35|334
1589460300000|2020-05-14 12:45:00|36.88|36.72|36.91|36.75|36.99|36.83|36.78|36.62|173
1589460600000|2020-05-14 12:50:00|36.86|36.7|36.8|36.64|37.01|36.85|36.76|36.6|144
1589460900000|2020-05-14 12:55:00|36.81|36.65|36.59|36.43|36.85|36.69|36.55|36.39|149
1589461200000|2020-05-14 13:00:00|36.55|36.39|36.69|36.53|36.91|36.75|36.44|36.28|211
1589461500000|2020-05-14 13:05:00|36.66|36.5|36.64|36.48|36.7|36.54|36.54|36.38|294
1589461800000|2020-05-14 13:10:00|36.69|36.53|36.49|36.33|36.69|36.53|36.49|36.33|131
1589462100000|2020-05-14 13:15:00|36.54|36.38|36.54|36.38|36.62|36.46|36.49|36.33|226
1589462400000|2020-05-14 13:20:00|36.59|36.43|36.39|36.23|36.59|36.43|36.39|36.23|178
1589462700000|2020-05-14 13:25:00|36.42|36.26|36.59|36.43|36.6|36.44|36.34|36.18|183
1589463000000|2020-05-14 13:30:00|36.6|36.44|36.55|36.39|36.71|36.55|36.13|35.97|839
1589463300000|2020-05-14 13:35:00|36.54|36.38|36.68|36.52|36.7|36.54|36.12|35.96|752
1589463600000|2020-05-14 13:40:00|36.7|36.54|36.99|36.83|37.15|36.99|36.64|36.48|982
1589463900000|2020-05-14 13:45:00|37.04|36.88|37.29|37.13|37.29|37.13|36.74|36.58|803
1589464200000|2020-05-14 13:50:00|37.3|37.14|37.69|37.53|37.71|37.55|37.14|36.98|1338
1589464500000|2020-05-14 13:55:00|37.67|37.51|37.5|37.34|37.71|37.55|37.29|37.13|896
1589464800000|2020-05-14 14:00:00|37.48|37.32|37.6|37.44|37.75|37.59|37.44|37.28|1260
1589465100000|2020-05-14 14:05:00|37.59|37.43|37.08|36.92|37.6|37.44|37.05|36.89|828
1589465400000|2020-05-14 14:10:00|37.13|36.97|37.39|37.23|37.39|37.23|36.83|36.67|745
1589465700000|2020-05-14 14:15:00|37.34|37.18|37.19|37.03|37.44|37.28|37.13|36.97|694
1589466000000|2020-05-14 14:20:00|37.21|37.05|37.08|36.92|37.31|37.15|36.89|36.73|585
1589466300000|2020-05-14 14:25:00|37.07|36.91|37.24|37.08|37.24|37.08|36.77|36.61|459
1589466600000|2020-05-14 14:30:00|37.23|37.07|36.87|36.71|37.24|37.08|36.83|36.67|591
1589466900000|2020-05-14 14:35:00|36.88|36.72|36.21|36.05|36.92|36.76|36.21|36.05|828
1589467200000|2020-05-14 14:40:00|36.23|36.07|36.42|36.26|36.62|36.46|36.23|36.07|762
1589467500000|2020-05-14 14:45:00|36.45|36.29|36.1|35.94|36.57|36.41|36.1|35.94|441
1589467800000|2020-05-14 14:50:00|36.11|35.95|35.76|35.6|36.21|36.05|35.75|35.59|890
1589468100000|2020-05-14 14:55:00|35.75|35.59|36.06|35.9|36.11|35.95|35.75|35.59|564
1589468400000|2020-05-14 15:00:00|36.03|35.87|35.9|35.74|36.08|35.92|35.74|35.58|444
1589468700000|2020-05-14 15:05:00|35.88|35.72|35.56|35.4|35.9|35.74|35.39|35.23|652
1589469000000|2020-05-14 15:10:00|35.54|35.38|35.56|35.4|35.69|35.53|35.39|35.23|458
1589469300000|2020-05-14 15:15:00|35.54|35.38|35.31|35.15|35.56|35.4|35.12|34.96|815
1589469600000|2020-05-14 15:20:00|35.33|35.17|35.95|35.79|35.95|35.79|35.3|35.14|588
1589469900000|2020-05-14 15:25:00|35.94|35.78|36|35.84|36.2|36.04|35.9|35.74|399
1589470200000|2020-05-14 15:30:00|35.95|35.79|35.91|35.75|36.05|35.89|35.63|35.47|442
1589470500000|2020-05-14 15:35:00|35.89|35.73|36.1|35.94|36.15|35.99|35.58|35.42|448
1589470800000|2020-05-14 15:40:00|36.13|35.97|36.13|35.97|36.35|36.19|36.04|35.88|547
1589471100000|2020-05-14 15:45:00|36.15|35.99|36.15|35.99|36.3|36.14|36.04|35.88|524
1589471400000|2020-05-14 15:50:00|36.2|36.04|35.71|35.55|36.3|36.14|35.63|35.47|581
1589471700000|2020-05-14 15:55:00|35.69|35.53|36.15|35.99|36.2|36.04|35.69|35.53|330
1589472000000|2020-05-14 16:00:00|36.16|36|36.13|35.97|36.37|36.21|35.93|35.77|430
1589472300000|2020-05-14 16:05:00|36.15|35.99|36.22|36.06|36.37|36.21|36.06|35.9|323
1589472600000|2020-05-14 16:10:00|36.24|36.08|36.05|35.89|36.27|36.11|35.9|35.74|338
1589472900000|2020-05-14 16:15:00|36.01|35.85|36|35.84|36.05|35.89|35.8|35.64|265
1589473200000|2020-05-14 16:20:00|35.95|35.79|35.44|35.28|35.98|35.82|35.39|35.23|523
1589473500000|2020-05-14 16:25:00|35.41|35.25|35.65|35.49|35.65|35.49|35.41|35.25|289
1589473800000|2020-05-14 16:30:00|35.63|35.47|35.54|35.38|35.65|35.49|35.44|35.28|540
1589474100000|2020-05-14 16:35:00|35.49|35.33|35.6|35.44|35.65|35.49|35.44|35.28|438
1589474400000|2020-05-14 16:40:00|35.59|35.43|35.64|35.48|35.69|35.53|35.49|35.33|431
1589474700000|2020-05-14 16:45:00|35.6|35.44|35.75|35.59|35.75|35.59|35.55|35.39|324
1589475000000|2020-05-14 16:50:00|35.73|35.57|35.14|34.98|35.8|35.64|35.14|34.98|488
1589475300000|2020-05-14 16:55:00|35.19|35.03|34.94|34.78|35.19|35.03|34.83|34.67|472
1589475600000|2020-05-14 17:00:00|34.89|34.73|35.19|35.03|35.19|35.03|34.88|34.72|562
1589475900000|2020-05-14 17:05:00|35.16|35|35.24|35.08|35.32|35.16|35.14|34.98|333
1589476200000|2020-05-14 17:10:00|35.19|35.03|35.24|35.08|35.29|35.13|35.08|34.92|191
1589476500000|2020-05-14 17:15:00|35.19|35.03|35.09|34.93|35.27|35.11|35.09|34.93|222
1589476800000|2020-05-14 17:20:00|35.04|34.88|34.99|34.83|35.04|34.88|34.89|34.73|268
1589477100000|2020-05-14 17:25:00|34.96|34.8|34.47|34.31|34.96|34.8|34.47|34.31|415
1589477400000|2020-05-14 17:30:00|34.52|34.36|34.67|34.51|34.68|34.52|34.31|34.15|397
1589477700000|2020-05-14 17:35:00|34.68|34.52|34.71|34.55|34.75|34.59|34.52|34.36|323
1589478000000|2020-05-14 17:40:00|34.69|34.53|34.94|34.78|34.95|34.79|34.68|34.52|343
1589478300000|2020-05-14 17:45:00|34.89|34.73|34.71|34.55|34.95|34.79|34.69|34.53|173
1589478600000|2020-05-14 17:50:00|34.74|34.58|35.01|34.85|35.04|34.88|34.69|34.53|395
1589478900000|2020-05-14 17:55:00|34.99|34.83|35.29|35.13|35.29|35.13|34.89|34.73|309
1589479200000|2020-05-14 18:00:00|35.24|35.08|35.29|35.13|35.52|35.36|35.22|35.06|433
1589479500000|2020-05-14 18:05:00|35.34|35.18|35.24|35.08|35.6|35.44|35.24|35.08|365
1589479800000|2020-05-14 18:10:00|35.19|35.03|35.08|34.92|35.24|35.08|34.98|34.82|204
1589480100000|2020-05-14 18:15:00|35.06|34.9|35.13|34.97|35.34|35.18|34.97|34.81|204
1589480400000|2020-05-14 18:20:00|35.15|34.99|34.98|34.82|35.15|34.99|34.92|34.76|161
1589480700000|2020-05-14 18:25:00|35|34.84|34.93|34.77|35.05|34.89|34.92|34.76|166
1589481000000|2020-05-14 18:30:00|34.92|34.76|35.24|35.08|35.28|35.12|34.87|34.71|198
1589481300000|2020-05-14 18:35:00|35.23|35.07|35.42|35.26|35.44|35.28|35.18|35.02|155
1589481600000|2020-05-14 18:40:00|35.44|35.28|35.45|35.29|35.6|35.44|35.21|35.05|383
1589481900000|2020-05-14 18:45:00|35.5|35.34|35.39|35.23|35.6|35.44|35.34|35.18|350
1589482200000|2020-05-14 18:50:00|35.44|35.28|35.1|34.94|35.49|35.33|35.07|34.91|341
1589482500000|2020-05-14 18:55:00|35.12|34.96|34.97|34.81|35.18|35.02|34.86|34.7|436
1589482800000|2020-05-14 19:00:00|35|34.84|34.71|34.55|35.07|34.91|34.71|34.55|481
1589483100000|2020-05-14 19:05:00|34.73|34.57|34.48|34.32|34.81|34.65|34.41|34.25|495
1589483400000|2020-05-14 19:10:00|34.51|34.35|34.56|34.4|34.71|34.55|34.46|34.3|369
1589483700000|2020-05-14 19:15:00|34.55|34.39|34.51|34.35|34.61|34.45|34.41|34.25|393
1589484000000|2020-05-14 19:20:00|34.53|34.37|34.1|33.94|34.56|34.4|34.05|33.89|518
1589484300000|2020-05-14 19:25:00|34.11|33.95|33.86|33.7|34.16|34|33.85|33.69|543
1589484600000|2020-05-14 19:30:00|33.9|33.74|34.02|33.86|34.02|33.86|33.74|33.58|616
1589484900000|2020-05-14 19:35:00|34|33.84|34.02|33.86|34.26|34.1|33.95|33.79|412
1589485200000|2020-05-14 19:40:00|34.04|33.88|33.84|33.68|34.15|33.99|33.84|33.68|573
1589485500000|2020-05-14 19:45:00|33.79|33.63|33.54|33.38|33.79|33.63|33.48|33.32|738
1589485800000|2020-05-14 19:50:00|33.56|33.4|33.28|33.12|33.58|33.42|33.18|33.02|703
1589486100000|2020-05-14 19:55:00|33.33|33.17|33.18|33.02|33.48|33.32|33.13|32.97|540
1589486400000|2020-05-14 20:00:00|33.15|32.99|33.01|32.85|33.18|33.02|32.91|32.75|870
1589486700000|2020-05-14 20:05:00|32.99|32.83|32.9|32.74|33.17|33.01|32.9|32.74|998
1589487000000|2020-05-14 20:10:00|32.91|32.75|32.95|32.79|32.96|32.8|32.84|32.68|1887
1589488200000|2020-05-14 20:30:00|33.05|32.89|33.1|32.94|33.21|33.05|33|32.84|785
1589488500000|2020-05-14 20:35:00|33.05|32.89|33.05|32.89|33.1|32.94|32.97|32.81|89
1589488800000|2020-05-14 20:40:00|33.1|32.85|33.1|32.94|33.1|32.94|33.05|32.85|129
1589489100000|2020-05-14 20:45:00|33.11|32.95|33.1|32.94|33.16|33|33.1|32.94|121
1589489400000|2020-05-14 20:50:00|33.11|32.95|33.16|33|33.16|33|33.1|32.94|34
1589489700000|2020-05-14 20:55:00|33.15|32.99|33.21|33.05|33.21|33.05|33.11|32.95|25
1589493600000|2020-05-14 22:00:00|33.27|32.97|33.16|33|33.33|33.08|33.05|32.88|21
1589493900000|2020-05-14 22:05:00|33.15|32.99|33.29|33.13|33.31|33.15|33.15|32.99|14
1589494200000|2020-05-14 22:10:00|33.26|33.1|33.18|33.02|33.26|33.1|33.13|32.97|14
1589494500000|2020-05-14 22:15:00|33.16|33|33.1|32.94|33.16|33|33.1|32.94|4
1589494800000|2020-05-14 22:20:00|33.11|32.95|33.1|32.94|33.13|32.97|33|32.84|9
1589495100000|2020-05-14 22:25:00|33.08|32.92|33.1|32.94|33.15|32.99|33.08|32.92|4
1589495400000|2020-05-14 22:30:00|33.15|32.99|33.16|33|33.16|33|33.15|32.99|3
1589495700000|2020-05-14 22:35:00|33.15|32.99|33.16|33|33.16|33|33.15|32.99|4
1589496000000|2020-05-14 22:40:00|33.21|33.05|33.21|33.05|33.26|33.1|33.16|33|30
1589496300000|2020-05-14 22:45:00|33.22|33.06|33.29|33.13|33.32|33.16|33.22|33.06|19
1589496600000|2020-05-14 22:50:00|33.27|33.11|33.16|33|33.27|33.11|33.16|33|1
1589496900000|2020-05-14 22:55:00|33.17|33.01|33.24|33.08|33.26|33.1|33.16|33|0
1589497200000|2020-05-14 23:00:00|33.26|33.1|33.24|33.08|33.29|33.13|33.21|33.05|4
1589497500000|2020-05-14 23:05:00|33.26|33.1|33.32|33.16|33.34|33.18|33.26|33.1|7
1589497800000|2020-05-14 23:10:00|33.31|33.15|33.31|33.15|33.33|33.17|33.31|33.15|5
1589498100000|2020-05-14 23:15:00|33.29|33.13|33.26|33.1|33.31|33.15|33.2|33.04|23
1589498400000|2020-05-14 23:20:00|33.28|33.12|33.23|33.07|33.28|33.12|33.21|33.05|4
1589498700000|2020-05-14 23:25:00|33.21|33.05|33.18|33.02|33.25|33.09|33.16|33|5
1589499000000|2020-05-14 23:30:00|33.16|33|33|32.84|33.16|33|33|32.84|11
1589499300000|2020-05-14 23:35:00|33.04|32.88|33|32.84|33.05|32.89|33|32.84|13
1589499600000|2020-05-14 23:40:00|32.95|32.79|32.95|32.79|32.95|32.79|32.9|32.74|8
1589499900000|2020-05-14 23:45:00|32.94|32.78|33|32.84|33|32.84|32.92|32.76|4
1589500200000|2020-05-14 23:50:00|32.99|32.83|32.92|32.76|32.99|32.83|32.9|32.74|4
1589500500000|2020-05-14 23:55:00|32.94|32.78|32.94|32.78|33.02|32.86|32.92|32.76|13
1589500800000|2020-05-15 00:00:00|32.92|32.76|32.79|32.63|32.92|32.76|32.74|32.58|20
1589501100000|2020-05-15 00:05:00|32.77|32.61|32.8|32.64|32.84|32.68|32.74|32.58|48
1589501400000|2020-05-15 00:10:00|32.84|32.68|32.8|32.64|32.84|32.68|32.79|32.63|17
1589501700000|2020-05-15 00:15:00|32.82|32.66|33.03|32.87|33.03|32.87|32.8|32.64|9
1589502000000|2020-05-15 00:20:00|33|32.84|33.1|32.94|33.13|32.97|33|32.84|19
1589502300000|2020-05-15 00:25:00|33.05|32.89|33.1|32.94|33.15|32.99|33.05|32.89|10
1589502600000|2020-05-15 00:30:00|33.13|32.97|32.92|32.76|33.13|32.97|32.9|32.74|2
1589502900000|2020-05-15 00:35:00|32.9|32.74|33.05|32.89|33.05|32.89|32.87|32.71|7
1589503200000|2020-05-15 00:40:00|33.08|32.92|33.11|32.95|33.16|33|33.05|32.89|6
1589503500000|2020-05-15 00:45:00|33.13|32.97|33.16|33|33.16|33|32.96|32.8|32
1589503800000|2020-05-15 00:50:00|33.14|32.98|33.06|32.9|33.14|32.98|33.06|32.9|9
1589504100000|2020-05-15 00:55:00|33.01|32.85|33.11|32.95|33.21|33.05|33.01|32.85|26
1589504400000|2020-05-15 01:00:00|33.08|32.92|33.21|33.05|33.21|33.05|33.03|32.87|21
1589504700000|2020-05-15 01:05:00|33.18|33.02|33.39|33.23|33.42|33.26|33.16|33|39
1589505000000|2020-05-15 01:10:00|33.37|33.21|33.47|33.31|33.52|33.36|33.37|33.21|49
1589505300000|2020-05-15 01:15:00|33.49|33.33|33.42|33.26|33.49|33.33|33.37|33.21|12
1589505600000|2020-05-15 01:20:00|33.39|33.23|33.46|33.3|33.62|33.46|33.37|33.21|99
1589505900000|2020-05-15 01:25:00|33.44|33.28|33.44|33.28|33.47|33.31|33.37|33.21|10
1589506200000|2020-05-15 01:30:00|33.42|33.26|33.36|33.2|33.46|33.3|33.26|33.1|24
1589506500000|2020-05-15 01:35:00|33.33|33.17|33.36|33.2|33.38|33.22|33.26|33.1|39
1589506800000|2020-05-15 01:40:00|33.38|33.22|33.59|33.43|33.62|33.46|33.36|33.2|29
1589507100000|2020-05-15 01:45:00|33.62|33.46|33.49|33.33|33.62|33.46|33.46|33.3|72
1589507400000|2020-05-15 01:50:00|33.51|33.35|33.41|33.25|33.56|33.4|33.41|33.25|19
1589507700000|2020-05-15 01:55:00|33.46|33.3|33.38|33.22|33.51|33.35|33.36|33.2|14
1589508000000|2020-05-15 02:00:00|33.36|33.2|33.59|33.43|33.62|33.46|33.26|33.1|69
1589508300000|2020-05-15 02:05:00|33.61|33.45|33.56|33.4|33.61|33.45|33.51|33.35|31
1589508600000|2020-05-15 02:10:00|33.53|33.37|33.76|33.6|33.77|33.61|33.53|33.37|8
1589508900000|2020-05-15 02:15:00|33.77|33.61|33.76|33.6|33.77|33.61|33.66|33.5|46
1589509200000|2020-05-15 02:20:00|33.81|33.65|33.73|33.57|33.82|33.66|33.71|33.55|27
1589509500000|2020-05-15 02:25:00|33.74|33.58|33.71|33.55|33.81|33.65|33.71|33.55|10
1589509800000|2020-05-15 02:30:00|33.73|33.57|33.6|33.44|33.76|33.6|33.6|33.44|24
1589510100000|2020-05-15 02:35:00|33.55|33.39|33.53|33.37|33.61|33.45|33.5|33.34|14
1589510400000|2020-05-15 02:40:00|33.55|33.39|33.56|33.4|33.61|33.45|33.5|33.34|1
1589510700000|2020-05-15 02:45:00|33.6|33.44|33.55|33.39|33.6|33.44|33.4|33.24|21
1589511000000|2020-05-15 02:50:00|33.52|33.36|33.5|33.34|33.55|33.39|33.45|33.29|3
1589511300000|2020-05-15 02:55:00|33.52|33.36|33.45|33.29|33.55|33.39|33.4|33.24|17
1589511600000|2020-05-15 03:00:00|33.5|33.34|33.55|33.39|33.55|33.39|33.5|33.34|3
1589511900000|2020-05-15 03:05:00|33.5|33.34|33.55|33.39|33.55|33.39|33.5|33.34|7
1589512200000|2020-05-15 03:10:00|33.6|33.44|33.7|33.54|33.75|33.59|33.55|33.39|16
1589512500000|2020-05-15 03:15:00|33.66|33.5|33.66|33.5|33.66|33.5|33.63|33.47|2
1589512800000|2020-05-15 03:20:00|33.65|33.49|33.6|33.44|33.7|33.54|33.6|33.44|3
1589513100000|2020-05-15 03:25:00|33.55|33.39|33.5|33.34|33.6|33.44|33.5|33.34|10
1589513400000|2020-05-15 03:30:00|33.45|33.29|33.55|33.39|33.55|33.39|33.4|33.24|14
1589513700000|2020-05-15 03:35:00|33.6|33.44|33.55|33.39|33.6|33.44|33.52|33.36|2
1589514000000|2020-05-15 03:40:00|33.52|33.36|33.47|33.31|33.55|33.39|33.45|33.29|6
1589514300000|2020-05-15 03:45:00|33.45|33.29|33.42|33.26|33.47|33.31|33.4|33.24|19
1589514600000|2020-05-15 03:50:00|33.44|33.28|33.4|33.24|33.5|33.34|33.4|33.24|7
1589514900000|2020-05-15 03:55:00|33.35|33.19|33.34|33.18|33.35|33.19|33.29|33.13|16
1589515200000|2020-05-15 04:00:00|33.3|33.14|33.31|33.15|33.34|33.18|33.19|33.03|25
1589515500000|2020-05-15 04:05:00|33.29|33.13|33.34|33.18|33.37|33.21|33.29|33.13|7
1589515800000|2020-05-15 04:10:00|33.32|33.16|33.29|33.13|33.39|33.23|33.24|33.08|7
1589516100000|2020-05-15 04:15:00|33.3|33.14|33.35|33.19|33.4|33.24|33.3|33.14|6
1589516400000|2020-05-15 04:20:00|33.34|33.18|33.3|33.14|33.35|33.19|33.3|33.14|1
1589516700000|2020-05-15 04:25:00|33.32|33.16|33.45|33.29|33.5|33.34|33.32|33.16|8
1589517000000|2020-05-15 04:30:00|33.5|33.34|33.34|33.18|33.5|33.34|33.34|33.18|5
1589517300000|2020-05-15 04:35:00|33.29|33.13|33.35|33.19|33.39|33.23|33.29|33.13|5
1589517600000|2020-05-15 04:40:00|33.34|33.18|33.34|33.18|33.34|33.18|33.29|33.13|2
1589517900000|2020-05-15 04:45:00|33.35|33.19|33.24|33.08|33.4|33.24|33.24|33.08|9
1589518200000|2020-05-15 04:50:00|33.19|33.03|33.19|33.03|33.29|33.13|33.14|32.98|18
1589518500000|2020-05-15 04:55:00|33.24|33.08|33.24|33.08|33.24|33.08|33.19|33.03|10
1589518800000|2020-05-15 05:00:00|33.21|33.05|33.13|32.97|33.24|33.08|33.13|32.97|7
1589519100000|2020-05-15 05:05:00|33.09|32.93|33.23|33.07|33.23|33.07|33.03|32.87|22
1589519400000|2020-05-15 05:10:00|33.21|33.05|33.18|33.02|33.24|33.08|33.18|33.02|9
1589519700000|2020-05-15 05:15:00|33.16|33|33.18|33.02|33.24|33.08|33.16|33|1
1589520000000|2020-05-15 05:20:00|33.19|33.03|33.24|33.08|33.26|33.1|33.18|33.02|1
1589520300000|2020-05-15 05:25:00|33.19|33.03|33.29|33.13|33.34|33.18|33.19|33.03|11
1589520600000|2020-05-15 05:30:00|33.24|33.08|33.19|33.03|33.29|33.13|33.14|32.98|6
1589520900000|2020-05-15 05:35:00|33.18|33.02|33.24|33.08|33.24|33.08|33.14|32.98|1
1589521200000|2020-05-15 05:40:00|33.29|33.13|33.24|33.08|33.29|33.13|33.24|33.08|5
1589521500000|2020-05-15 05:45:00|33.26|33.1|33.21|33.05|33.29|33.13|33.19|33.03|9
1589521800000|2020-05-15 05:50:00|33.24|33.08|33.27|33.11|33.27|33.11|33.19|33.03|2
1589522100000|2020-05-15 05:55:00|33.24|33.08|33.45|33.29|33.45|33.29|33.24|33.08|12
1589522400000|2020-05-15 06:00:00|33.47|33.31|33.25|33.09|33.5|33.34|33.25|33.09|31
1589522700000|2020-05-15 06:05:00|33.2|33.04|33.57|33.41|33.62|33.46|33.2|33.04|243
1589523000000|2020-05-15 06:10:00|33.6|33.44|33.49|33.33|33.6|33.44|33.47|33.31|17
1589523300000|2020-05-15 06:15:00|33.52|33.36|33.42|33.26|33.52|33.36|33.37|33.21|11
1589523600000|2020-05-15 06:20:00|33.37|33.21|33.47|33.31|33.47|33.31|33.32|33.16|25
1589523900000|2020-05-15 06:25:00|33.45|33.29|33.37|33.21|33.45|33.29|33.36|33.2|3
1589524200000|2020-05-15 06:30:00|33.39|33.23|33.42|33.26|33.52|33.36|33.37|33.21|10
1589524500000|2020-05-15 06:35:00|33.44|33.28|33.47|33.31|33.52|33.36|33.39|33.23|8
1589524800000|2020-05-15 06:40:00|33.49|33.33|33.52|33.36|33.55|33.39|33.49|33.33|3
1589525100000|2020-05-15 06:45:00|33.5|33.34|33.42|33.26|33.52|33.36|33.39|33.23|6
1589525400000|2020-05-15 06:50:00|33.44|33.28|33.42|33.26|33.47|33.31|33.41|33.25|4
1589525700000|2020-05-15 06:55:00|33.41|33.25|33.37|33.21|33.42|33.26|33.31|33.15|7
1589526000000|2020-05-15 07:00:00|33.36|33.2|33|32.84|33.36|33.2|32.95|32.79|44
1589526300000|2020-05-15 07:05:00|33.05|32.89|33.03|32.87|33.05|32.89|32.95|32.79|12
1589526600000|2020-05-15 07:10:00|33.02|32.86|33.06|32.9|33.1|32.94|32.93|32.77|38
1589526900000|2020-05-15 07:15:00|33.08|32.92|32.89|32.73|33.1|32.94|32.89|32.73|106
1589527200000|2020-05-15 07:20:00|32.94|32.78|32.99|32.83|33.04|32.88|32.92|32.76|56
1589527500000|2020-05-15 07:25:00|32.97|32.81|32.99|32.83|32.99|32.83|32.89|32.73|30
1589527800000|2020-05-15 07:30:00|33.02|32.86|33.04|32.88|33.14|32.98|32.99|32.83|31
1589528100000|2020-05-15 07:35:00|33.02|32.86|32.93|32.77|33.07|32.91|32.89|32.73|27
1589528400000|2020-05-15 07:40:00|32.91|32.75|32.93|32.77|32.98|32.82|32.88|32.72|12
1589528700000|2020-05-15 07:45:00|32.91|32.75|33.04|32.88|33.04|32.88|32.88|32.72|6
1589529000000|2020-05-15 07:50:00|33.03|32.87|32.72|32.56|33.09|32.93|32.72|32.56|115
1589529300000|2020-05-15 07:55:00|32.69|32.53|32.7|32.54|32.72|32.56|32.62|32.46|113
1589529600000|2020-05-15 08:00:00|32.72|32.56|32.72|32.56|32.82|32.66|32.67|32.51|32
1589529900000|2020-05-15 08:05:00|32.74|32.58|32.93|32.77|33.01|32.85|32.71|32.55|54
1589530200000|2020-05-15 08:10:00|32.95|32.79|32.98|32.82|33.06|32.9|32.93|32.77|15
1589530500000|2020-05-15 08:15:00|32.95|32.79|32.93|32.77|33.06|32.9|32.93|32.77|27
1589530800000|2020-05-15 08:20:00|32.91|32.75|33.03|32.87|33.08|32.92|32.88|32.72|15
1589531100000|2020-05-15 08:25:00|33.04|32.88|33.03|32.87|33.06|32.9|32.93|32.77|11
1589531400000|2020-05-15 08:30:00|33.01|32.85|33.01|32.85|33.03|32.87|32.93|32.77|12
1589531700000|2020-05-15 08:35:00|32.98|32.82|33.09|32.93|33.11|32.95|32.93|32.77|15
1589532000000|2020-05-15 08:40:00|33.11|32.95|33.04|32.88|33.11|32.95|32.98|32.82|11
1589532300000|2020-05-15 08:45:00|33.08|32.92|33.09|32.93|33.14|32.98|33.04|32.88|4
1589532600000|2020-05-15 08:50:00|33.12|32.96|33.04|32.88|33.12|32.96|32.99|32.83|7
1589532900000|2020-05-15 08:55:00|33.01|32.85|32.98|32.82|33.04|32.88|32.93|32.77|21
1589533200000|2020-05-15 09:00:00|32.96|32.8|32.93|32.77|32.99|32.83|32.88|32.72|7
1589533500000|2020-05-15 09:05:00|32.88|32.72|32.85|32.69|32.9|32.74|32.81|32.65|7
1589533800000|2020-05-15 09:10:00|32.88|32.72|32.93|32.77|32.98|32.82|32.77|32.61|21
1589534100000|2020-05-15 09:15:00|32.91|32.75|32.98|32.82|32.98|32.82|32.91|32.75|4
1589534400000|2020-05-15 09:20:00|32.93|32.77|33.03|32.87|33.03|32.87|32.91|32.75|10
1589534700000|2020-05-15 09:25:00|32.98|32.82|32.98|32.82|33.01|32.85|32.98|32.82|0
1589535000000|2020-05-15 09:30:00|32.93|32.77|32.98|32.82|33.03|32.87|32.93|32.77|7
1589535300000|2020-05-15 09:35:00|33.01|32.85|33.19|33.03|33.24|33.08|32.98|32.82|46
1589535600000|2020-05-15 09:40:00|33.21|33.05|33.24|33.08|33.24|33.08|33.17|33.01|14
1589535900000|2020-05-15 09:45:00|33.29|33.13|33.24|33.08|33.29|33.13|33.14|32.98|5
1589536200000|2020-05-15 09:50:00|33.22|33.06|33.24|33.08|33.24|33.08|33.14|32.98|12
1589536500000|2020-05-15 09:55:00|33.22|33.06|33.19|33.03|33.29|33.13|33.14|32.98|9
1589536800000|2020-05-15 10:00:00|33.16|33|33.09|32.93|33.29|33.13|33.09|32.93|19
1589537100000|2020-05-15 10:05:00|33.1|32.94|32.94|32.78|33.14|32.98|32.91|32.75|14
1589537400000|2020-05-15 10:10:00|32.96|32.8|32.94|32.78|32.99|32.83|32.91|32.75|5
1589537700000|2020-05-15 10:15:00|32.91|32.75|32.94|32.78|32.94|32.78|32.88|32.72|15
1589538000000|2020-05-15 10:20:00|32.99|32.83|33.02|32.86|33.04|32.88|32.94|32.78|2
1589538300000|2020-05-15 10:25:00|33|32.84|33.09|32.93|33.1|32.94|32.97|32.81|8
1589538600000|2020-05-15 10:30:00|33.1|32.94|33.73|33.57|33.73|33.57|33.1|32.94|240
1589538900000|2020-05-15 10:35:00|33.77|33.61|33.93|33.77|33.93|33.77|33.68|33.52|132
1589539200000|2020-05-15 10:40:00|33.94|33.78|33.87|33.71|34.1|33.94|33.84|33.68|132
1589539500000|2020-05-15 10:45:00|33.86|33.7|33.63|33.47|33.94|33.78|33.63|33.47|59
1589539800000|2020-05-15 10:50:00|33.68|33.52|33.96|33.8|33.96|33.8|33.63|33.47|69
1589540100000|2020-05-15 10:55:00|33.94|33.78|34.19|34.03|34.24|34.08|33.91|33.75|101
1589540400000|2020-05-15 11:00:00|34.16|34|34.76|34.6|34.82|34.66|34.16|34|360
1589540700000|2020-05-15 11:05:00|34.74|34.58|34.82|34.66|34.98|34.82|34.61|34.45|224
1589541000000|2020-05-15 11:10:00|34.79|34.63|34.55|34.39|34.89|34.73|34.46|34.3|131
1589541300000|2020-05-15 11:15:00|34.56|34.4|34.5|34.34|34.6|34.44|34.45|34.29|46
1589541600000|2020-05-15 11:20:00|34.45|34.29|34.4|34.24|34.71|34.55|34.4|34.24|77
1589541900000|2020-05-15 11:25:00|34.42|34.26|34.42|34.26|34.52|34.36|34.4|34.24|33
1589542200000|2020-05-15 11:30:00|34.4|34.24|34.66|34.5|34.73|34.57|34.4|34.24|137
1589542500000|2020-05-15 11:35:00|34.68|34.52|34.75|34.59|34.75|34.59|34.55|34.39|58
1589542800000|2020-05-15 11:40:00|34.8|34.64|34.91|34.75|34.96|34.8|34.76|34.6|75
1589543100000|2020-05-15 11:45:00|34.86|34.7|34.81|34.65|34.92|34.76|34.71|34.55|69
1589543400000|2020-05-15 11:50:00|34.77|34.61|34.81|34.65|34.89|34.73|34.61|34.45|116
1589543700000|2020-05-15 11:55:00|34.78|34.62|34.93|34.77|35.01|34.85|34.75|34.59|122
1589544000000|2020-05-15 12:00:00|34.96|34.8|35.01|34.85|35.07|34.91|34.91|34.75|207
1589544300000|2020-05-15 12:05:00|35.02|34.86|34.86|34.7|35.07|34.91|34.81|34.65|166
1589544600000|2020-05-15 12:10:00|34.85|34.69|34.65|34.49|34.91|34.75|34.65|34.49|73
1589544900000|2020-05-15 12:15:00|34.7|34.54|34.54|34.38|34.8|34.64|34.44|34.28|174
1589545200000|2020-05-15 12:20:00|34.59|34.43|34.49|34.33|34.69|34.53|34.44|34.28|39
1589545500000|2020-05-15 12:25:00|34.44|34.28|34.74|34.58|34.75|34.59|34.44|34.28|109
1589545800000|2020-05-15 12:30:00|34.75|34.59|34.93|34.77|35.01|34.85|34.74|34.58|194
1589546100000|2020-05-15 12:35:00|34.95|34.79|34.75|34.59|35.01|34.85|34.7|34.54|84
1589546400000|2020-05-15 12:40:00|34.73|34.57|34.8|34.64|34.9|34.74|34.55|34.39|250
1589546700000|2020-05-15 12:45:00|34.82|34.66|34.85|34.69|34.9|34.74|34.74|34.58|135
1589547000000|2020-05-15 12:50:00|34.9|34.74|34.64|34.48|34.95|34.79|34.61|34.45|135
1589547300000|2020-05-15 12:55:00|34.63|34.47|34.68|34.52|34.74|34.58|34.55|34.39|96
1589547600000|2020-05-15 13:00:00|34.63|34.47|34.79|34.63|34.89|34.73|34.58|34.42|133
1589547900000|2020-05-15 13:05:00|34.74|34.58|34.79|34.63|34.89|34.73|34.73|34.57|73
1589548200000|2020-05-15 13:10:00|34.81|34.65|34.69|34.53|34.86|34.7|34.64|34.48|85
1589548500000|2020-05-15 13:15:00|34.73|34.57|34.58|34.42|34.74|34.58|34.53|34.37|97
1589548800000|2020-05-15 13:20:00|34.53|34.37|34.66|34.5|34.69|34.53|34.53|34.37|55
1589549100000|2020-05-15 13:25:00|34.68|34.52|34.72|34.56|34.84|34.68|34.57|34.41|426
1589549400000|2020-05-15 13:30:00|34.69|34.53|34.88|34.72|34.88|34.72|34.43|34.27|1047
1589549700000|2020-05-15 13:35:00|34.83|34.67|34.42|34.26|35.24|35.08|34.41|34.25|1139
1589550000000|2020-05-15 13:40:00|34.41|34.25|34.02|33.86|34.57|34.41|33.95|33.79|945
1589550300000|2020-05-15 13:45:00|34.05|33.89|34.11|33.95|34.26|34.1|34|33.84|736
1589550600000|2020-05-15 13:50:00|34.06|33.9|33.51|33.35|34.1|33.94|33.46|33.3|797
1589550900000|2020-05-15 13:55:00|33.56|33.4|33.67|33.51|33.72|33.56|33.51|33.35|397
1589551200000|2020-05-15 14:00:00|33.62|33.46|33.78|33.62|33.87|33.71|33.52|33.36|822
1589551500000|2020-05-15 14:05:00|33.77|33.61|33.51|33.35|33.78|33.62|33.46|33.3|394
1589551800000|2020-05-15 14:10:00|33.5|33.34|33.17|33.01|33.56|33.4|33.1|32.94|547
1589552100000|2020-05-15 14:15:00|33.19|33.03|33.4|33.24|33.4|33.24|32.98|32.82|857
1589552400000|2020-05-15 14:20:00|33.39|33.23|33.75|33.59|33.75|33.59|33.29|33.13|435
1589552700000|2020-05-15 14:25:00|33.74|33.58|33.6|33.44|33.74|33.58|33.54|33.38|294
1589553000000|2020-05-15 14:30:00|33.65|33.49|33.75|33.59|33.75|33.59|33.5|33.34|313
1589553300000|2020-05-15 14:35:00|33.8|33.64|33.64|33.48|34|33.84|33.45|33.29|695
1589553600000|2020-05-15 14:40:00|33.65|33.49|33.7|33.54|33.8|33.64|33.55|33.39|409
1589553900000|2020-05-15 14:45:00|33.75|33.59|33.68|33.52|33.8|33.64|33.54|33.38|278
1589554200000|2020-05-15 14:50:00|33.65|33.49|34.12|33.96|34.16|34|33.65|33.49|544
1589554500000|2020-05-15 14:55:00|34.14|33.98|34.12|33.96|34.37|34.21|34.02|33.86|775
1589554800000|2020-05-15 15:00:00|34.14|33.98|34.45|34.29|34.61|34.45|34.14|33.98|565
1589555100000|2020-05-15 15:05:00|34.48|34.32|34.28|34.12|34.54|34.38|34.23|34.07|326
1589555400000|2020-05-15 15:10:00|34.33|34.17|34.24|34.08|34.48|34.32|34.2|34.04|332
1589555700000|2020-05-15 15:15:00|34.25|34.09|34.33|34.17|34.42|34.26|34.24|34.08|448
1589556000000|2020-05-15 15:20:00|34.38|34.22|34.07|33.91|34.43|34.27|34.02|33.86|389
1589556300000|2020-05-15 15:25:00|34.12|33.96|34.02|33.86|34.12|33.96|33.91|33.75|389
1589556600000|2020-05-15 15:30:00|33.97|33.81|33.92|33.76|34.12|33.96|33.86|33.7|314
1589556900000|2020-05-15 15:35:00|33.97|33.81|34.17|34.01|34.22|34.06|33.92|33.76|265
1589557200000|2020-05-15 15:40:00|34.15|33.99|34.17|34.01|34.37|34.21|34.1|33.94|291
1589557500000|2020-05-15 15:45:00|34.2|34.04|34.28|34.12|34.37|34.21|34.17|34.01|187
1589557800000|2020-05-15 15:50:00|34.27|34.11|34.15|33.99|34.33|34.17|34.12|33.96|289
1589558100000|2020-05-15 15:55:00|34.13|33.97|33.97|33.81|34.13|33.97|33.87|33.71|296
1589558400000|2020-05-15 16:00:00|34.02|33.86|33.66|33.5|34.02|33.86|33.56|33.4|429
1589558700000|2020-05-15 16:05:00|33.61|33.45|33.61|33.45|33.71|33.55|33.56|33.4|267
1589559000000|2020-05-15 16:10:00|33.59|33.43|33.66|33.5|33.71|33.55|33.56|33.4|244
1589559300000|2020-05-15 16:15:00|33.61|33.45|33.61|33.45|33.82|33.66|33.61|33.45|289
1589559600000|2020-05-15 16:20:00|33.59|33.43|33.25|33.09|33.59|33.43|33.25|33.09|234
1589559900000|2020-05-15 16:25:00|33.28|33.12|33.33|33.17|33.46|33.3|33.2|33.04|352
1589560200000|2020-05-15 16:30:00|33.31|33.15|33.29|33.13|33.45|33.29|33.29|33.13|351
1589560500000|2020-05-15 16:35:00|33.27|33.11|33.39|33.23|33.45|33.29|33.24|33.08|205
1589560800000|2020-05-15 16:40:00|33.34|33.18|33.44|33.28|33.44|33.28|33.17|33.01|375
1589561100000|2020-05-15 16:45:00|33.49|33.33|33.5|33.34|33.65|33.49|33.39|33.23|383
1589561400000|2020-05-15 16:50:00|33.55|33.39|33.5|33.34|33.57|33.41|33.44|33.28|167
1589561700000|2020-05-15 16:55:00|33.52|33.36|33.5|33.34|33.75|33.59|33.49|33.33|218
1589562000000|2020-05-15 17:00:00|33.47|33.31|33.25|33.09|33.5|33.34|33.19|33.03|209
1589562300000|2020-05-15 17:05:00|33.29|33.13|33.25|33.09|33.35|33.19|33.2|33.04|334
1589562600000|2020-05-15 17:10:00|33.2|33.04|33.14|32.98|33.25|33.09|33.14|32.98|184
1589562900000|2020-05-15 17:15:00|33.16|33|33.29|33.13|33.34|33.18|33.14|32.98|132
1589563200000|2020-05-15 17:20:00|33.3|33.14|33.2|33.04|33.3|33.14|33.14|32.98|167
1589563500000|2020-05-15 17:25:00|33.19|33.03|33.06|32.9|33.3|33.14|33.04|32.88|163
1589563800000|2020-05-15 17:30:00|33.09|32.93|33.09|32.93|33.19|33.03|33.04|32.88|211
1589564100000|2020-05-15 17:35:00|33.11|32.95|33.09|32.93|33.29|33.13|32.99|32.83|201
1589564400000|2020-05-15 17:40:00|33.14|32.98|33.2|33.04|33.3|33.14|33.09|32.93|195
1589564700000|2020-05-15 17:45:00|33.22|33.06|33.35|33.19|33.45|33.29|33.15|32.99|223
1589565000000|2020-05-15 17:50:00|33.3|33.14|33.22|33.06|33.4|33.24|33.15|32.99|202
1589565300000|2020-05-15 17:55:00|33.2|33.04|33.2|33.04|33.25|33.09|33.1|32.94|138
1589565600000|2020-05-15 18:00:00|33.19|33.03|32.84|32.68|33.2|33.04|32.84|32.68|257
1589565900000|2020-05-15 18:05:00|32.86|32.7|32.94|32.78|32.99|32.83|32.81|32.65|168
1589566200000|2020-05-15 18:10:00|32.89|32.73|32.99|32.83|33|32.84|32.89|32.73|156
1589566500000|2020-05-15 18:15:00|32.97|32.81|32.84|32.68|33|32.84|32.79|32.63|110
1589566800000|2020-05-15 18:20:00|32.8|32.64|32.75|32.59|32.89|32.73|32.7|32.54|116
1589567100000|2020-05-15 18:25:00|32.8|32.64|32.75|32.59|32.82|32.66|32.7|32.54|154
1589567400000|2020-05-15 18:30:00|32.72|32.56|32.91|32.75|32.91|32.75|32.7|32.54|192
1589567700000|2020-05-15 18:35:00|32.96|32.8|33.06|32.9|33.16|33|32.91|32.75|306
1589568000000|2020-05-15 18:40:00|33.01|32.85|33.11|32.95|33.16|33|33.01|32.85|245
1589568300000|2020-05-15 18:45:00|33.16|33|32.96|32.8|33.16|33|32.91|32.75|112
1589568600000|2020-05-15 18:50:00|32.91|32.75|32.91|32.75|32.91|32.75|32.81|32.65|247
1589568900000|2020-05-15 18:55:00|32.88|32.72|33.07|32.91|33.12|32.96|32.86|32.7|264
1589569200000|2020-05-15 19:00:00|33.06|32.9|32.91|32.75|33.22|33.06|32.76|32.6|426
1589569500000|2020-05-15 19:05:00|32.89|32.73|32.86|32.7|32.97|32.81|32.81|32.65|261
1589569800000|2020-05-15 19:10:00|32.87|32.71|32.81|32.65|32.97|32.81|32.76|32.6|322
1589570100000|2020-05-15 19:15:00|32.86|32.7|32.81|32.65|32.91|32.75|32.76|32.6|272
1589570400000|2020-05-15 19:20:00|32.78|32.62|32.56|32.4|32.81|32.65|32.56|32.4|1213
1589570700000|2020-05-15 19:25:00|32.61|32.45|32.41|32.25|32.61|32.45|32.36|32.2|444
1589571000000|2020-05-15 19:30:00|32.36|32.2|32.4|32.24|32.41|32.25|32.3|32.14|435
1589571300000|2020-05-15 19:35:00|32.41|32.25|32.66|32.5|32.71|32.55|32.35|32.19|365
1589571600000|2020-05-15 19:40:00|32.62|32.46|32.64|32.48|32.77|32.61|32.61|32.45|395
1589571900000|2020-05-15 19:45:00|32.67|32.51|32.51|32.35|32.67|32.51|32.47|32.31|302
1589572200000|2020-05-15 19:50:00|32.56|32.4|32.45|32.29|32.66|32.5|32.4|32.24|415
1589572500000|2020-05-15 19:55:00|32.46|32.3|32.33|32.17|32.48|32.32|32.33|32.17|711
1589572800000|2020-05-15 20:00:00|32.35|32.19|32.59|32.43|32.63|32.47|32.33|32.17|796
1589573100000|2020-05-15 20:05:00|32.58|32.42|32.64|32.48|32.74|32.58|32.48|32.32|649
1589573400000|2020-05-15 20:10:00|32.69|32.53|32.75|32.59|32.83|32.67|32.65|32.49|1488
1589574600000|2020-05-15 20:30:00|32.68|32.52|32.66|32.5|32.72|32.56|32.62|32.46|227
1589574900000|2020-05-15 20:35:00|32.67|32.51|32.71|32.55|32.71|32.55|32.61|32.45|242
1589575200000|2020-05-15 20:40:00|32.7|32.54|32.76|32.6|32.76|32.6|32.7|32.54|57
1589575500000|2020-05-15 20:45:00|32.73|32.57|32.68|32.52|32.73|32.57|32.68|32.52|43
1589575800000|2020-05-15 20:50:00|32.71|32.55|32.71|32.55|32.71|32.55|32.66|32.5|25
1589576100000|2020-05-15 20:55:00|32.66|32.5|32.69|32.53|32.71|32.55|32.66|32.5|87
1589752800000|2020-05-17 22:00:00|32.78|32.58|32.74|32.58|32.81|32.63|32.56|32.33|14
1589753100000|2020-05-17 22:05:00|32.79|32.63|32.64|32.48|32.79|32.63|32.57|32.39|9
1589753400000|2020-05-17 22:10:00|32.67|32.51|32.74|32.49|32.76|32.56|32.61|32.45|9
1589753700000|2020-05-17 22:15:00|32.72|32.58|32.67|32.51|32.77|32.61|32.67|32.49|4
1589754000000|2020-05-17 22:20:00|32.64|32.48|32.62|32.46|32.66|32.48|32.62|32.41|0
1589754300000|2020-05-17 22:25:00|32.59|32.43|32.62|32.46|32.67|32.51|32.54|32.38|10
1589754600000|2020-05-17 22:30:00|32.59|32.43|32.62|32.46|32.67|32.51|32.57|32.41|3
1589754900000|2020-05-17 22:35:00|32.59|32.43|32.57|32.41|32.62|32.46|32.54|32.38|6
1589755200000|2020-05-17 22:40:00|32.54|32.38|32.49|32.33|32.54|32.38|32.49|32.33|14
1589755500000|2020-05-17 22:45:00|32.44|32.28|32.19|32.03|32.44|32.28|32.19|32.03|23
1589755800000|2020-05-17 22:50:00|32.21|32.05|32.04|31.88|32.21|32.05|31.89|31.73|50
1589756100000|2020-05-17 22:55:00|31.99|31.83|32.09|31.93|32.09|31.93|31.94|31.78|8
1589756400000|2020-05-17 23:00:00|32.11|31.95|32.06|31.9|32.19|32.03|32.04|31.88|13
1589756700000|2020-05-17 23:05:00|32.09|31.93|32.06|31.9|32.16|32|32.04|31.88|12
1589757000000|2020-05-17 23:10:00|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|0
1589757300000|2020-05-17 23:15:00|32.09|31.93|31.96|31.8|32.11|31.95|31.94|31.78|6
1589757600000|2020-05-17 23:20:00|31.94|31.78|31.86|31.7|31.96|31.8|31.84|31.68|4
1589757900000|2020-05-17 23:25:00|31.89|31.73|31.94|31.78|31.94|31.78|31.86|31.7|3
1589758200000|2020-05-17 23:30:00|31.99|31.83|31.99|31.83|31.99|31.83|31.96|31.8|14
1589758500000|2020-05-17 23:35:00|32.04|31.88|32.09|31.93|32.09|31.93|32.02|31.86|9
1589758800000|2020-05-17 23:40:00|32.07|31.91|31.97|31.81|32.07|31.91|31.97|31.81|14
1589759100000|2020-05-17 23:45:00|32.02|31.86|31.99|31.83|32.04|31.88|31.94|31.78|9
1589759400000|2020-05-17 23:50:00|31.94|31.78|31.94|31.78|31.96|31.8|31.89|31.73|16
1589759700000|2020-05-17 23:55:00|31.99|31.83|31.99|31.83|31.99|31.83|31.94|31.78|16
1589760000000|2020-05-18 00:00:00|31.96|31.8|32.09|31.93|32.14|31.98|31.96|31.8|22
1589760300000|2020-05-18 00:05:00|32.11|31.95|32.09|31.93|32.14|31.98|32.04|31.88|4
1589760600000|2020-05-18 00:10:00|32.11|31.95|32.09|31.93|32.14|31.98|32.04|31.88|8
1589760900000|2020-05-18 00:15:00|32.04|31.88|31.94|31.78|32.04|31.88|31.94|31.78|4
1589761200000|2020-05-18 00:20:00|31.96|31.8|31.94|31.78|31.99|31.83|31.91|31.75|23
1589761500000|2020-05-18 00:25:00|31.89|31.73|31.94|31.78|31.94|31.78|31.84|31.68|38
1589761800000|2020-05-18 00:30:00|31.96|31.8|31.94|31.78|31.99|31.83|31.89|31.73|30
1589762100000|2020-05-18 00:35:00|31.99|31.83|31.99|31.83|31.99|31.83|31.94|31.78|12
1589762400000|2020-05-18 00:40:00|31.94|31.78|32.04|31.88|32.04|31.88|31.94|31.78|8
1589762700000|2020-05-18 00:45:00|32.01|31.85|32.09|31.93|32.14|31.98|32.01|31.85|8
1589763000000|2020-05-18 00:50:00|32.11|31.95|32.21|32.05|32.24|32.08|32.09|31.93|16
1589763300000|2020-05-18 00:55:00|32.19|32.03|32.19|32.03|32.24|32.08|32.14|31.98|11
1589763600000|2020-05-18 01:00:00|32.14|31.98|32.19|32.03|32.34|32.18|32.14|31.98|46
1589763900000|2020-05-18 01:05:00|32.14|31.98|32.24|32.08|32.24|32.08|32.14|31.98|8
1589764200000|2020-05-18 01:10:00|32.21|32.05|32.19|32.03|32.21|32.05|32.14|31.98|4
1589764500000|2020-05-18 01:15:00|32.14|31.98|32.09|31.93|32.14|31.98|32.03|31.87|33
1589764800000|2020-05-18 01:20:00|32.08|31.92|32.14|31.98|32.16|32|32.03|31.87|10
1589765100000|2020-05-18 01:25:00|32.11|31.95|32.19|32.03|32.19|32.03|32.09|31.93|10
1589765400000|2020-05-18 01:30:00|32.14|31.98|32.24|32.08|32.24|32.08|32.14|31.98|15
1589765700000|2020-05-18 01:35:00|32.21|32.05|32.19|32.03|32.29|32.13|32.19|32.03|9
1589766000000|2020-05-18 01:40:00|32.14|31.98|32.09|31.93|32.16|32|32.04|31.88|9
1589766300000|2020-05-18 01:45:00|32.06|31.9|32.11|31.95|32.14|31.98|32.04|31.88|4
1589766600000|2020-05-18 01:50:00|32.09|31.93|32.14|31.98|32.19|32.03|32.09|31.93|11
1589766900000|2020-05-18 01:55:00|32.11|31.95|32.11|31.95|32.14|31.98|32.09|31.93|5
1589767200000|2020-05-18 02:00:00|32.09|31.93|32.09|31.93|32.09|31.93|32.04|31.88|2
1589767500000|2020-05-18 02:05:00|32.04|31.88|32.09|31.93|32.09|31.93|31.99|31.83|6
1589767800000|2020-05-18 02:10:00|32.04|31.88|31.94|31.78|32.04|31.88|31.91|31.75|124
1589768100000|2020-05-18 02:15:00|31.89|31.73|31.89|31.73|31.91|31.75|31.86|31.7|19
1589768400000|2020-05-18 02:20:00|31.94|31.78|31.89|31.73|31.94|31.78|31.84|31.68|10
1589768700000|2020-05-18 02:25:00|31.86|31.7|31.84|31.68|31.89|31.73|31.79|31.63|13
1589769000000|2020-05-18 02:30:00|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|3
1589769300000|2020-05-18 02:35:00|31.89|31.73|31.81|31.65|31.89|31.73|31.79|31.63|12
1589769600000|2020-05-18 02:40:00|31.84|31.68|31.74|31.58|31.84|31.68|31.74|31.58|10
1589769900000|2020-05-18 02:45:00|31.76|31.6|31.84|31.68|31.84|31.68|31.74|31.58|10
1589770200000|2020-05-18 02:50:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|3
1589770500000|2020-05-18 02:55:00|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|1
1589770800000|2020-05-18 03:00:00|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|5
1589771100000|2020-05-18 03:05:00|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|2
1589771400000|2020-05-18 03:10:00|31.84|31.68|31.81|31.65|31.84|31.68|31.79|31.63|0
1589771700000|2020-05-18 03:15:00|31.79|31.63|31.74|31.58|31.81|31.65|31.69|31.53|25
1589772000000|2020-05-18 03:20:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|8
1589772300000|2020-05-18 03:25:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|2
1589772600000|2020-05-18 03:30:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|0
1589772900000|2020-05-18 03:35:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|1
1589773200000|2020-05-18 03:40:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|3
1589773500000|2020-05-18 03:45:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|4
1589773800000|2020-05-18 03:50:00|31.69|31.53|31.69|31.53|31.71|31.55|31.69|31.53|0
1589774100000|2020-05-18 03:55:00|31.71|31.55|31.79|31.63|31.79|31.63|31.71|31.55|2
1589774400000|2020-05-18 04:00:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|1
1589774700000|2020-05-18 04:05:00|31.77|31.61|31.84|31.68|31.84|31.68|31.74|31.58|11
1589775000000|2020-05-18 04:10:00|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|2
1589775300000|2020-05-18 04:15:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|3
1589775600000|2020-05-18 04:20:00|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|2
1589775900000|2020-05-18 04:25:00|31.81|31.65|31.84|31.68|31.84|31.68|31.79|31.63|0
1589776200000|2020-05-18 04:30:00|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|7
1589776500000|2020-05-18 04:35:00|31.79|31.63|31.84|31.68|31.89|31.73|31.79|31.63|4
1589776800000|2020-05-18 04:40:00|31.79|31.63|31.84|31.68|31.86|31.7|31.79|31.63|19
1589777100000|2020-05-18 04:45:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|2
1589777400000|2020-05-18 04:50:00|||||||||2
1589777700000|2020-05-18 04:55:00|31.86|31.7|31.74|31.58|31.86|31.7|31.74|31.58|12
1589778000000|2020-05-18 05:00:00|31.76|31.6|31.79|31.63|31.79|31.63|31.71|31.55|19
1589778300000|2020-05-18 05:05:00|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|2
1589778600000|2020-05-18 05:10:00|31.81|31.65|31.89|31.73|31.89|31.73|31.79|31.63|11
1589778900000|2020-05-18 05:15:00|31.84|31.68|31.89|31.73|31.92|31.76|31.84|31.68|5
1589779200000|2020-05-18 05:20:00|31.92|31.76|31.89|31.73|31.92|31.76|31.84|31.68|8
1589779500000|2020-05-18 05:25:00|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|5
1589779800000|2020-05-18 05:30:00|||||||||1
1589780100000|2020-05-18 05:35:00|31.94|31.78|31.84|31.68|31.94|31.78|31.84|31.68|9
1589780400000|2020-05-18 05:40:00|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|0
1589780700000|2020-05-18 05:45:00|31.87|31.71|31.94|31.78|31.94|31.78|31.87|31.71|1
1589781000000|2020-05-18 05:50:00|31.99|31.83|31.94|31.78|31.99|31.83|31.89|31.73|13
1589781300000|2020-05-18 05:55:00|31.89|31.73|31.99|31.83|31.99|31.83|31.89|31.73|11
1589781600000|2020-05-18 06:00:00|31.96|31.8|31.91|31.75|31.99|31.83|31.91|31.75|2
1589781900000|2020-05-18 06:05:00|31.89|31.73|31.89|31.73|31.99|31.83|31.84|31.68|7
1589782200000|2020-05-18 06:10:00|31.86|31.7|31.82|31.66|31.87|31.71|31.79|31.63|11
1589782500000|2020-05-18 06:15:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|3
1589782800000|2020-05-18 06:20:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|18
1589783100000|2020-05-18 06:25:00|31.72|31.56|31.67|31.51|31.72|31.56|31.64|31.48|12
1589783400000|2020-05-18 06:30:00|31.64|31.48|31.59|31.43|31.67|31.51|31.49|31.33|175
1589783700000|2020-05-18 06:35:00|31.62|31.46|31.69|31.53|31.74|31.58|31.62|31.46|21
1589784000000|2020-05-18 06:40:00|31.67|31.51|31.62|31.46|31.74|31.58|31.59|31.43|13
1589784300000|2020-05-18 06:45:00|31.59|31.43|31.69|31.53|31.69|31.53|31.59|31.43|12
1589784600000|2020-05-18 06:50:00|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|23
1589784900000|2020-05-18 06:55:00|31.67|31.51|31.64|31.48|31.69|31.53|31.64|31.48|1
1589785200000|2020-05-18 07:00:00|31.59|31.43|31.44|31.28|31.62|31.46|31.44|31.28|87
1589785500000|2020-05-18 07:05:00|31.47|31.31|31.49|31.33|31.49|31.33|31.29|31.13|182
1589785800000|2020-05-18 07:10:00|31.44|31.28|31.42|31.26|31.49|31.33|31.42|31.26|34
1589786100000|2020-05-18 07:15:00|31.44|31.28|31.44|31.28|31.49|31.33|31.29|31.13|48
1589786400000|2020-05-18 07:20:00|31.42|31.26|31.44|31.28|31.49|31.33|31.39|31.23|10
1589786700000|2020-05-18 07:25:00|31.39|31.23|31.44|31.28|31.49|31.33|31.34|31.18|42
1589787000000|2020-05-18 07:30:00|31.47|31.31|31.39|31.23|31.49|31.33|31.32|31.16|57
1589787300000|2020-05-18 07:35:00|31.37|31.21|31.44|31.28|31.49|31.33|31.34|31.18|25
1589787600000|2020-05-18 07:40:00|31.42|31.26|31.34|31.18|31.44|31.28|31.29|31.13|16
1589787900000|2020-05-18 07:45:00|31.29|31.13|31.39|31.23|31.39|31.23|31.29|31.13|13
1589788200000|2020-05-18 07:50:00|31.37|31.21|31.34|31.18|31.39|31.23|31.32|31.16|7
1589788500000|2020-05-18 07:55:00|31.32|31.16|31.32|31.16|31.37|31.21|31.29|31.13|26
1589788800000|2020-05-18 08:00:00|31.34|31.18|31.29|31.13|31.39|31.23|31.24|31.08|55
1589789100000|2020-05-18 08:05:00|31.26|31.1|31.29|31.13|31.29|31.13|31.19|31.03|38
1589789400000|2020-05-18 08:10:00|31.34|31.18|31.39|31.23|31.39|31.23|31.29|31.13|22
1589789700000|2020-05-18 08:15:00|31.37|31.21|31.27|31.11|31.39|31.23|31.24|31.08|37
1589790000000|2020-05-18 08:20:00|31.24|31.08|31.39|31.23|31.39|31.23|31.24|31.08|43
1589790300000|2020-05-18 08:25:00|31.34|31.18|31.34|31.18|31.37|31.21|31.34|31.18|7
1589790600000|2020-05-18 08:30:00|31.29|31.13|31.34|31.18|31.39|31.23|31.29|31.13|75
1589790900000|2020-05-18 08:35:00|31.29|31.13|31.24|31.08|31.34|31.18|31.19|31.03|20
1589791200000|2020-05-18 08:40:00|31.22|31.06|31.27|31.11|31.29|31.13|31.19|31.03|32
1589791500000|2020-05-18 08:45:00|31.24|31.08|31.32|31.16|31.34|31.18|31.24|31.08|46
1589791800000|2020-05-18 08:50:00|31.29|31.13|31.29|31.13|31.34|31.18|31.29|31.13|16
1589792100000|2020-05-18 08:55:00|31.32|31.16|31.34|31.18|31.39|31.23|31.29|31.13|11
1589792400000|2020-05-18 09:00:00|31.37|31.21|31.44|31.28|31.44|31.28|31.29|31.13|16
1589792700000|2020-05-18 09:05:00|31.42|31.26|31.4|31.24|31.47|31.31|31.34|31.18|48
1589793000000|2020-05-18 09:10:00|31.42|31.26|31.37|31.21|31.45|31.29|31.35|31.19|18
1589793300000|2020-05-18 09:15:00|31.39|31.23|31.39|31.23|31.44|31.28|31.39|31.23|11
1589793600000|2020-05-18 09:20:00|31.4|31.24|31.39|31.23|31.44|31.28|31.34|31.18|10
1589793900000|2020-05-18 09:25:00|31.4|31.24|31.5|31.34|31.5|31.34|31.4|31.24|20
1589794200000|2020-05-18 09:30:00|31.52|31.36|31.55|31.39|31.55|31.39|31.47|31.31|36
1589794500000|2020-05-18 09:35:00|31.6|31.44|31.5|31.34|31.6|31.44|31.5|31.34|39
1589794800000|2020-05-18 09:40:00|31.47|31.31|31.39|31.23|31.5|31.34|31.39|31.23|32
1589795100000|2020-05-18 09:45:00|31.4|31.24|31.34|31.18|31.4|31.24|31.29|31.13|13
1589795400000|2020-05-18 09:50:00|31.35|31.19|31.35|31.19|31.37|31.21|31.35|31.19|59
1589795700000|2020-05-18 09:55:00|31.3|31.14|31.3|31.14|31.32|31.16|31.24|31.08|47
1589796000000|2020-05-18 10:00:00|31.25|31.09|31.25|31.09|31.3|31.14|31.25|31.09|4
1589796300000|2020-05-18 10:05:00|31.2|31.04|31.24|31.08|31.25|31.09|31.19|31.03|27
1589796600000|2020-05-18 10:10:00|31.2|31.04|31.2|31.04|31.22|31.06|31.19|31.03|47
1589796900000|2020-05-18 10:15:00|31.25|31.09|31.29|31.13|31.29|31.13|31.19|31.03|77
1589797200000|2020-05-18 10:20:00|31.25|31.09|31.3|31.14|31.34|31.18|31.24|31.08|22
1589797500000|2020-05-18 10:25:00|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|3
1589797800000|2020-05-18 10:30:00|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|2
1589798100000|2020-05-18 10:35:00|31.32|31.16|31.25|31.09|31.35|31.19|31.25|31.09|27
1589798400000|2020-05-18 10:40:00|31.2|31.04|31.15|30.99|31.25|31.09|31.15|30.99|59
1589798700000|2020-05-18 10:45:00|31.17|31.01|31.2|31.04|31.2|31.04|31.15|30.99|13
1589799000000|2020-05-18 10:50:00|31.17|31.01|31.17|31.01|31.2|31.04|31.15|30.99|5
1589799300000|2020-05-18 10:55:00|31.15|30.99|31.1|30.94|31.2|31.04|31.05|30.89|45
1589799600000|2020-05-18 11:00:00|31.07|30.91|31.2|31.04|31.2|31.04|31.07|30.91|42
1589799900000|2020-05-18 11:05:00|31.19|31.03|31.15|30.99|31.2|31.04|31.15|30.99|13
1589800200000|2020-05-18 11:10:00|31.1|30.94|31.1|30.94|31.2|31.04|31.1|30.94|52
1589800500000|2020-05-18 11:15:00|31.07|30.91|30.95|30.79|31.1|30.94|30.95|30.79|51
1589800800000|2020-05-18 11:20:00|31|30.84|30.95|30.79|31|30.84|30.95|30.79|28
1589801100000|2020-05-18 11:25:00|31|30.84|30.95|30.79|31|30.84|30.95|30.79|25
1589801400000|2020-05-18 11:30:00|30.92|30.76|31|30.84|31|30.84|30.8|30.64|88
1589801700000|2020-05-18 11:35:00|30.95|30.79|30.95|30.79|31.1|30.94|30.95|30.79|78
1589802000000|2020-05-18 11:40:00|30.92|30.76|30.75|30.59|30.95|30.79|30.7|30.54|96
1589802300000|2020-05-18 11:45:00|30.7|30.54|30.45|30.29|30.75|30.59|30.35|30.19|175
1589802600000|2020-05-18 11:50:00|30.4|30.24|30.35|30.19|30.42|30.26|30.3|30.14|53
1589802900000|2020-05-18 11:55:00|30.3|30.14|30.1|29.94|30.35|30.19|30.1|29.94|84
1589803200000|2020-05-18 12:00:00|30.15|29.99|30.05|29.89|30.15|29.99|29.95|29.79|148
1589803500000|2020-05-18 12:05:00|30|29.84|29.95|29.79|30.05|29.89|29.9|29.74|88
1589803800000|2020-05-18 12:10:00|29.9|29.74|29.9|29.74|29.95|29.79|29.85|29.69|268
1589804100000|2020-05-18 12:15:00|29.89|29.73|29.89|29.73|29.99|29.83|29.89|29.73|131
1589804400000|2020-05-18 12:20:00|29.94|29.78|30.14|29.98|30.19|30.03|29.89|29.73|111
1589804700000|2020-05-18 12:25:00|30.19|30.03|29.99|29.83|30.19|30.03|29.84|29.68|246
1589805000000|2020-05-18 12:30:00|30.04|29.88|30.09|29.93|30.09|29.93|29.99|29.83|75
1589805300000|2020-05-18 12:35:00|30.07|29.91|30.07|29.91|30.07|29.91|29.99|29.83|35
1589805600000|2020-05-18 12:40:00|30.04|29.88|29.94|29.78|30.07|29.91|29.94|29.78|103
1589805900000|2020-05-18 12:45:00|29.97|29.81|30.04|29.88|30.04|29.88|29.94|29.78|104
1589806200000|2020-05-18 12:50:00|30.02|29.86|30.04|29.88|30.09|29.93|29.99|29.83|74
1589806500000|2020-05-18 12:55:00|30.02|29.86|29.94|29.78|30.09|29.93|29.89|29.73|64
1589806800000|2020-05-18 13:00:00|29.89|29.73|30.04|29.88|30.09|29.93|29.89|29.73|229
1589807100000|2020-05-18 13:05:00|29.99|29.83|30.09|29.93|30.09|29.93|29.94|29.78|93
1589807400000|2020-05-18 13:10:00|30.14|29.98|30.19|30.03|30.19|30.03|30.09|29.93|57
1589807700000|2020-05-18 13:15:00|30.17|30.01|30.24|30.08|30.24|30.08|30.17|30.01|60
1589808000000|2020-05-18 13:20:00|30.19|30.03|30.19|30.03|30.34|30.18|30.19|30.03|105
1589808300000|2020-05-18 13:25:00|30.17|30.01|30.24|30.08|30.27|30.11|30.14|29.98|109
1589808600000|2020-05-18 13:30:00|30.22|30.06|30.19|30.03|30.34|30.18|30.09|29.93|554
1589808900000|2020-05-18 13:35:00|30.17|30.01|29.99|29.83|30.24|30.08|29.94|29.78|684
1589809200000|2020-05-18 13:40:00|30.04|29.88|30.14|29.98|30.19|30.03|29.94|29.78|587
1589809500000|2020-05-18 13:45:00|30.09|29.93|30.19|30.03|30.24|30.08|29.99|29.83|388
1589809800000|2020-05-18 13:50:00|30.17|30.01|30.54|30.38|30.54|30.38|30.14|29.98|450
1589810100000|2020-05-18 13:55:00|30.59|30.43|30.49|30.33|30.59|30.43|30.44|30.28|313
1589810400000|2020-05-18 14:00:00|30.47|30.31|30.49|30.33|30.64|30.48|30.44|30.28|488
1589810700000|2020-05-18 14:05:00|30.54|30.38|30.64|30.48|30.74|30.58|30.49|30.33|338
1589811000000|2020-05-18 14:10:00|30.67|30.51|30.84|30.68|30.89|30.73|30.64|30.48|394
1589811300000|2020-05-18 14:15:00|30.89|30.73|30.54|30.38|30.89|30.73|30.54|30.38|308
1589811600000|2020-05-18 14:20:00|30.49|30.33|30.49|30.33|30.64|30.48|30.49|30.33|536
1589811900000|2020-05-18 14:25:00|30.44|30.28|30.64|30.48|30.64|30.48|30.39|30.23|265
1589812200000|2020-05-18 14:30:00|30.69|30.53|30.54|30.38|30.69|30.53|30.54|30.38|288
1589812500000|2020-05-18 14:35:00|30.57|30.41|30.69|30.53|30.74|30.58|30.54|30.38|149
1589812800000|2020-05-18 14:40:00|30.67|30.51|30.69|30.53|30.74|30.58|30.64|30.48|237
1589813100000|2020-05-18 14:45:00|30.74|30.58|30.79|30.63|30.79|30.63|30.64|30.48|196
1589813400000|2020-05-18 14:50:00|30.77|30.61|30.74|30.58|30.79|30.63|30.69|30.53|132
1589813700000|2020-05-18 14:55:00|30.79|30.63|30.74|30.58|30.79|30.63|30.69|30.53|118
1589814000000|2020-05-18 15:00:00|30.79|30.63|30.64|30.48|30.79|30.63|30.64|30.48|123
1589814300000|2020-05-18 15:05:00|30.69|30.53|30.59|30.43|30.69|30.53|30.59|30.43|83
1589814600000|2020-05-18 15:10:00|30.64|30.48|30.54|30.38|30.69|30.53|30.49|30.33|223
1589814900000|2020-05-18 15:15:00|30.52|30.36|30.44|30.28|30.57|30.41|30.44|30.28|119
1589815200000|2020-05-18 15:20:00|30.49|30.33|30.39|30.23|30.49|30.33|30.34|30.18|152
1589815500000|2020-05-18 15:25:00|30.34|30.18|30.39|30.23|30.49|30.33|30.34|30.18|102
1589815800000|2020-05-18 15:30:00|30.44|30.28|30.49|30.33|30.52|30.36|30.42|30.26|133
1589816100000|2020-05-18 15:35:00|30.47|30.31|30.54|30.38|30.59|30.43|30.44|30.28|85
1589816400000|2020-05-18 15:40:00|30.59|30.43|30.59|30.43|30.59|30.43|30.49|30.33|198
1589816700000|2020-05-18 15:45:00|30.64|30.48|30.59|30.43|30.64|30.48|30.54|30.38|85
1589817000000|2020-05-18 15:50:00|30.54|30.38|30.64|30.48|30.69|30.53|30.54|30.38|123
1589817300000|2020-05-18 15:55:00|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|113
1589817600000|2020-05-18 16:00:00|30.69|30.53|30.69|30.53|30.74|30.58|30.64|30.48|130
1589817900000|2020-05-18 16:05:00|30.64|30.48|30.69|30.53|30.69|30.53|30.64|30.48|69
1589818200000|2020-05-18 16:10:00|30.74|30.58|30.69|30.53|30.74|30.58|30.64|30.48|114
1589818500000|2020-05-18 16:15:00|30.74|30.58|30.79|30.63|30.79|30.63|30.64|30.48|160
1589818800000|2020-05-18 16:20:00|30.74|30.58|30.74|30.58|30.79|30.63|30.74|30.58|77
1589819100000|2020-05-18 16:25:00|30.69|30.53|30.55|30.39|30.74|30.58|30.55|30.39|142
1589819400000|2020-05-18 16:30:00|30.54|30.38|30.55|30.39|30.6|30.44|30.54|30.38|94
1589819700000|2020-05-18 16:35:00|30.54|30.38|30.5|30.34|30.6|30.44|30.49|30.33|146
1589820000000|2020-05-18 16:40:00|30.49|30.33|30.55|30.39|30.6|30.44|30.45|30.29|84
1589820300000|2020-05-18 16:45:00|30.57|30.41|30.65|30.49|30.7|30.54|30.55|30.39|197
1589820600000|2020-05-18 16:50:00|30.6|30.44|30.6|30.44|30.6|30.44|30.55|30.39|120
1589820900000|2020-05-18 16:55:00|30.55|30.39|30.5|30.34|30.55|30.39|30.5|30.34|200
1589821200000|2020-05-18 17:00:00|30.49|30.33|30.34|30.18|30.54|30.38|30.34|30.18|210
1589821500000|2020-05-18 17:05:00|30.29|30.13|30.34|30.18|30.34|30.18|30.29|30.13|167
1589821800000|2020-05-18 17:10:00|30.29|30.13|30.39|30.23|30.44|30.28|30.29|30.13|156
1589822100000|2020-05-18 17:15:00|30.37|30.21|30.35|30.19|30.44|30.28|30.29|30.13|132
1589822400000|2020-05-18 17:20:00|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|134
1589822700000|2020-05-18 17:25:00|30.39|30.23|30.4|30.24|30.45|30.29|30.35|30.19|80
1589823000000|2020-05-18 17:30:00|30.42|30.26|30.45|30.29|30.5|30.34|30.4|30.24|135
1589823300000|2020-05-18 17:35:00|30.4|30.24|30.45|30.29|30.5|30.34|30.4|30.24|116
1589823600000|2020-05-18 17:40:00|30.4|30.24|30.45|30.29|30.5|30.34|30.4|30.24|77
1589823900000|2020-05-18 17:45:00|30.42|30.26|30.35|30.19|30.45|30.29|30.35|30.19|76
1589824200000|2020-05-18 17:50:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|70
1589824500000|2020-05-18 17:55:00|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|112
1589824800000|2020-05-18 18:00:00|30.32|30.16|30.2|30.04|30.32|30.16|30.2|30.04|122
1589825100000|2020-05-18 18:05:00|30.22|30.06|30.3|30.14|30.3|30.14|30.22|30.06|87
1589825400000|2020-05-18 18:10:00|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|71
1589825700000|2020-05-18 18:15:00|30.35|30.19|30.35|30.19|30.4|30.24|30.3|30.14|89
1589826000000|2020-05-18 18:20:00|30.3|30.14|30.35|30.19|30.4|30.24|30.25|30.09|92
1589826300000|2020-05-18 18:25:00|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|129
1589826600000|2020-05-18 18:30:00|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|85
1589826900000|2020-05-18 18:35:00|30.35|30.19|30.3|30.14|30.4|30.24|30.3|30.14|97
1589827200000|2020-05-18 18:40:00|30.25|30.09|30.15|29.99|30.25|30.09|30.15|29.99|162
1589827500000|2020-05-18 18:45:00|30.2|30.04|30.22|30.06|30.25|30.09|30.15|29.99|130
1589827800000|2020-05-18 18:50:00|30.25|30.09|30.25|30.09|30.4|30.24|30.2|30.04|155
1589828100000|2020-05-18 18:55:00|30.27|30.11|30.3|30.14|30.35|30.19|30.25|30.09|50
1589828400000|2020-05-18 19:00:00|30.25|30.09|30.3|30.14|30.35|30.19|30.25|30.09|90
1589828700000|2020-05-18 19:05:00|30.35|30.19|30.4|30.24|30.45|30.29|30.3|30.14|75
1589829000000|2020-05-18 19:10:00|30.45|30.29|30.35|30.19|30.45|30.29|30.35|30.19|102
1589829300000|2020-05-18 19:15:00|30.4|30.24|30.3|30.14|30.45|30.29|30.25|30.09|164
1589829600000|2020-05-18 19:20:00|30.25|30.09|30.3|30.14|30.35|30.19|30.22|30.06|199
1589829900000|2020-05-18 19:25:00|30.35|30.19|30.3|30.14|30.35|30.19|30.25|30.09|149
1589830200000|2020-05-18 19:30:00|30.27|30.11|30.25|30.09|30.3|30.14|30.2|30.04|217
1589830500000|2020-05-18 19:35:00|30.3|30.14|30.3|30.14|30.3|30.14|30.25|30.09|200
1589830800000|2020-05-18 19:40:00|30.25|30.09|30.3|30.14|30.35|30.19|30.25|30.09|212
1589831100000|2020-05-18 19:45:00|30.35|30.19|30.3|30.14|30.35|30.19|30.25|30.09|182
1589831400000|2020-05-18 19:50:00|30.25|30.09|30.3|30.14|30.43|30.27|30.25|30.09|230
1589831700000|2020-05-18 19:55:00|30.35|30.19|30.35|30.19|30.4|30.24|30.25|30.09|411
1589832000000|2020-05-18 20:00:00|30.4|30.24|30.4|30.24|30.5|30.34|30.3|30.14|499
1589832300000|2020-05-18 20:05:00|30.45|30.29|30.25|30.09|30.45|30.29|30.2|30.04|559
1589832600000|2020-05-18 20:10:00|30.23|30.07|30.18|30.02|30.25|30.09|30.15|29.99|2241
1589833800000|2020-05-18 20:30:00|30.25|30.09|30.4|30.24|30.4|30.24|30.25|30.09|260
1589834100000|2020-05-18 20:35:00|30.38|30.22|30.4|30.24|30.4|30.24|30.3|30.14|48
1589834400000|2020-05-18 20:40:00|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|61
1589835000000|2020-05-18 20:50:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|14
1589835300000|2020-05-18 20:55:00|30.25|30.09|30.3|30.14|30.33|30.17|30.18|30.02|54
1589839200000|2020-05-18 22:00:00|30.42|30.12|30.3|30.05|30.5|30.22|30.23|30.02|0
1589839500000|2020-05-18 22:05:00|30.25|30.09|30.25|30.09|30.32|30.12|30.23|30.05|1
1589839800000|2020-05-18 22:10:00|30.3|30.14|30.25|30.09|30.33|30.17|30.25|30.09|8
1589840100000|2020-05-18 22:15:00|30.28|30.12|30.3|30.14|30.35|30.19|30.25|30.09|7
1589840400000|2020-05-18 22:20:00|30.35|30.19|30.4|30.24|30.43|30.27|30.35|30.19|6
1589840700000|2020-05-18 22:25:00|30.35|30.19|30.45|30.29|30.5|30.34|30.35|30.19|5
1589841000000|2020-05-18 22:30:00|30.43|30.27|30.35|30.19|30.43|30.27|30.3|30.14|1
1589841300000|2020-05-18 22:35:00|30.33|30.17|30.25|30.09|30.33|30.17|30.2|30.04|4
1589841600000|2020-05-18 22:40:00|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|7
1589841900000|2020-05-18 22:45:00|30.28|30.12|30.23|30.07|30.28|30.12|30.23|30.07|0
1589842200000|2020-05-18 22:50:00|30.21|30.05|30.26|30.1|30.26|30.1|30.21|30.05|9
1589842800000|2020-05-18 23:00:00|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|6
1589843100000|2020-05-18 23:05:00|||||||||2
1589844000000|2020-05-18 23:20:00|30.36|30.2|30.41|30.25|30.46|30.3|30.36|30.2|5
1589844300000|2020-05-18 23:25:00|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1589844600000|2020-05-18 23:30:00|30.38|30.22|30.46|30.3|30.51|30.35|30.38|30.22|9
1589844900000|2020-05-18 23:35:00|30.41|30.25|30.41|30.25|30.41|30.25|30.41|30.25|1
1589845200000|2020-05-18 23:40:00|30.36|30.2|30.36|30.2|30.36|30.2|30.31|30.15|8
1589845500000|2020-05-18 23:45:00|30.31|30.15|30.33|30.17|30.36|30.2|30.31|30.15|8
1589845800000|2020-05-18 23:50:00|30.36|30.2|30.31|30.15|30.36|30.2|30.31|30.15|0
1589846100000|2020-05-18 23:55:00|30.26|30.1|30.26|30.1|30.26|30.1|30.21|30.05|3
1589846400000|2020-05-19 00:00:00|30.21|30.05|30.31|30.15|30.36|30.2|30.21|30.05|10
1589846700000|2020-05-19 00:05:00|30.26|30.1|30.28|30.12|30.31|30.15|30.21|30.05|24
1589847000000|2020-05-19 00:10:00|30.31|30.15|30.26|30.1|30.31|30.15|30.16|30|37
1589847300000|2020-05-19 00:15:00|30.31|30.15|30.36|30.2|30.36|30.2|30.26|30.1|5
1589847600000|2020-05-19 00:20:00|30.31|30.15|30.41|30.25|30.41|30.25|30.31|30.15|3
1589847900000|2020-05-19 00:25:00|30.36|30.2|30.33|30.17|30.36|30.2|30.31|30.15|0
1589848200000|2020-05-19 00:30:00|30.36|30.2|30.56|30.4|30.61|30.45|30.31|30.15|40
1589848500000|2020-05-19 00:35:00|30.58|30.42|30.58|30.42|30.61|30.45|30.51|30.35|30
1589848800000|2020-05-19 00:40:00|30.56|30.4|30.51|30.35|30.61|30.45|30.51|30.35|17
1589849100000|2020-05-19 00:45:00|30.56|30.4|30.56|30.4|30.56|30.4|30.46|30.3|11
1589849400000|2020-05-19 00:50:00|30.53|30.37|30.46|30.3|30.56|30.4|30.41|30.25|20
1589849700000|2020-05-19 00:55:00|30.51|30.35|30.51|30.35|30.51|30.35|30.46|30.3|2
1589850000000|2020-05-19 01:00:00|30.46|30.3|30.61|30.45|30.61|30.45|30.46|30.3|12
1589850300000|2020-05-19 01:05:00|30.66|30.5|30.61|30.45|30.66|30.5|30.56|30.4|4
1589850600000|2020-05-19 01:10:00|30.63|30.47|30.66|30.5|30.71|30.55|30.63|30.47|16
1589850900000|2020-05-19 01:15:00|30.61|30.45|30.61|30.45|30.66|30.5|30.56|30.4|1
1589851200000|2020-05-19 01:20:00|30.58|30.42|30.66|30.5|30.66|30.5|30.56|30.4|3
1589851500000|2020-05-19 01:25:00|30.63|30.47|30.61|30.45|30.71|30.55|30.61|30.45|5
1589851800000|2020-05-19 01:30:00|30.58|30.42|30.71|30.55|30.76|30.6|30.56|30.4|2
1589852100000|2020-05-19 01:35:00|30.66|30.5|30.78|30.62|30.81|30.65|30.66|30.5|17
1589852400000|2020-05-19 01:40:00|30.76|30.6|30.81|30.65|30.81|30.65|30.76|30.6|24
1589852700000|2020-05-19 01:45:00|30.78|30.62|30.86|30.7|30.86|30.7|30.76|30.6|4
1589853000000|2020-05-19 01:50:00|30.83|30.67|30.76|30.6|30.86|30.7|30.76|30.6|0
1589853300000|2020-05-19 01:55:00|30.71|30.55|30.81|30.65|30.83|30.67|30.71|30.55|22
1589853600000|2020-05-19 02:00:00|30.83|30.67|30.86|30.7|30.91|30.75|30.81|30.65|3
1589853900000|2020-05-19 02:05:00|30.81|30.65|30.76|30.6|30.86|30.7|30.76|30.6|4
1589854200000|2020-05-19 02:10:00|30.81|30.65|30.73|30.57|30.81|30.65|30.71|30.55|0
1589854500000|2020-05-19 02:15:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|0
1589854800000|2020-05-19 02:20:00|30.76|30.6|30.66|30.5|30.76|30.6|30.66|30.5|2
1589855100000|2020-05-19 02:25:00|30.68|30.52|30.61|30.45|30.71|30.55|30.61|30.45|2
1589855400000|2020-05-19 02:30:00|30.63|30.47|30.66|30.5|30.71|30.55|30.63|30.47|16
1589855700000|2020-05-19 02:35:00|30.68|30.52|30.66|30.5|30.76|30.6|30.66|30.5|0
1589856000000|2020-05-19 02:40:00|30.68|30.52|30.76|30.6|30.76|30.6|30.66|30.5|0
1589856300000|2020-05-19 02:45:00|30.73|30.57|30.73|30.57|30.76|30.6|30.68|30.52|1
1589856600000|2020-05-19 02:50:00|30.71|30.55|30.71|30.55|30.76|30.6|30.71|30.55|1
1589856900000|2020-05-19 02:55:00|30.66|30.5|30.66|30.5|30.71|30.55|30.66|30.5|5
1589857200000|2020-05-19 03:00:00|30.68|30.52|30.76|30.6|30.86|30.7|30.68|30.52|5
1589857500000|2020-05-19 03:05:00|30.81|30.65|30.81|30.65|30.83|30.67|30.76|30.6|12
1589857800000|2020-05-19 03:10:00|30.83|30.67|30.86|30.7|30.86|30.7|30.81|30.65|7
1589858100000|2020-05-19 03:15:00|30.81|30.65|30.86|30.7|30.86|30.7|30.81|30.65|0
1589858400000|2020-05-19 03:20:00|30.83|30.67|30.81|30.65|30.83|30.67|30.81|30.65|1
1589858700000|2020-05-19 03:25:00|30.76|30.6|30.81|30.65|30.81|30.65|30.76|30.6|3
1589859000000|2020-05-19 03:30:00|30.83|30.67|30.86|30.7|30.86|30.7|30.78|30.62|5
1589859300000|2020-05-19 03:35:00|30.81|30.65|30.76|30.6|30.81|30.65|30.76|30.6|1
1589859600000|2020-05-19 03:40:00|30.78|30.62|30.76|30.6|30.78|30.62|30.76|30.6|4
1589859900000|2020-05-19 03:45:00|30.78|30.62|30.71|30.55|30.81|30.65|30.71|30.55|0
1589860200000|2020-05-19 03:50:00|30.66|30.5|30.71|30.55|30.71|30.55|30.66|30.5|8
1589860500000|2020-05-19 03:55:00|30.73|30.57|30.71|30.55|30.76|30.6|30.66|30.5|4
1589860800000|2020-05-19 04:00:00|30.68|30.52|30.53|30.37|30.68|30.52|30.51|30.35|56
1589861100000|2020-05-19 04:05:00|30.51|30.35|30.51|30.35|30.51|30.35|30.46|30.3|29
1589861400000|2020-05-19 04:10:00|30.48|30.32|30.46|30.3|30.48|30.32|30.43|30.27|6
1589861700000|2020-05-19 04:15:00|30.48|30.32|30.48|30.32|30.51|30.35|30.46|30.3|4
1589862000000|2020-05-19 04:20:00|30.46|30.3|30.51|30.35|30.51|30.35|30.46|30.3|2
1589862300000|2020-05-19 04:25:00|30.53|30.37|30.51|30.35|30.56|30.4|30.51|30.35|3
1589862600000|2020-05-19 04:30:00|30.53|30.37|30.56|30.4|30.56|30.4|30.53|30.37|1
1589862900000|2020-05-19 04:35:00|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|4
1589863200000|2020-05-19 04:40:00|30.53|30.37|30.56|30.4|30.61|30.45|30.53|30.37|13
1589863500000|2020-05-19 04:45:00|30.58|30.42|30.36|30.2|30.61|30.45|30.36|30.2|11
1589863800000|2020-05-19 04:50:00|30.41|30.25|30.41|30.25|30.46|30.3|30.41|30.25|2
1589864100000|2020-05-19 04:55:00|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|4
1589864400000|2020-05-19 05:00:00|30.46|30.3|30.51|30.35|30.53|30.37|30.46|30.3|14
1589864700000|2020-05-19 05:05:00|30.53|30.37|30.56|30.4|30.56|30.4|30.51|30.35|0
1589865000000|2020-05-19 05:10:00|30.51|30.35|30.51|30.35|30.56|30.4|30.51|30.35|0
1589865300000|2020-05-19 05:15:00|30.53|30.37|30.46|30.3|30.56|30.4|30.46|30.3|1
1589865600000|2020-05-19 05:20:00|30.48|30.32|30.56|30.4|30.56|30.4|30.46|30.3|0
1589865900000|2020-05-19 05:25:00|30.51|30.35|30.51|30.35|30.56|30.4|30.46|30.3|0
1589866200000|2020-05-19 05:30:00|30.53|30.37|30.56|30.4|30.56|30.4|30.53|30.37|2
1589866800000|2020-05-19 05:40:00|30.61|30.45|30.56|30.4|30.61|30.45|30.56|30.4|3
1589867100000|2020-05-19 05:45:00|30.61|30.45|30.66|30.5|30.71|30.55|30.56|30.4|4
1589867400000|2020-05-19 05:50:00|30.61|30.45|30.61|30.45|30.66|30.5|30.56|30.4|2
1589867700000|2020-05-19 05:55:00|30.58|30.42|30.61|30.45|30.66|30.5|30.56|30.4|0
1589868000000|2020-05-19 06:00:00|30.63|30.47|30.51|30.35|30.71|30.55|30.46|30.3|21
1589868300000|2020-05-19 06:05:00|30.56|30.4|30.51|30.35|30.56|30.4|30.41|30.25|7
1589868600000|2020-05-19 06:10:00|30.46|30.3|30.36|30.2|30.48|30.32|30.36|30.2|9
1589868900000|2020-05-19 06:15:00|30.41|30.25|30.33|30.17|30.41|30.25|30.31|30.15|3
1589869200000|2020-05-19 06:20:00|30.36|30.2|30.26|30.1|30.36|30.2|30.23|30.07|6
1589869500000|2020-05-19 06:25:00|30.21|30.05|30.13|29.97|30.21|30.05|30.11|29.95|11
1589869800000|2020-05-19 06:30:00|30.16|30|30.11|29.95|30.16|30|30.06|29.9|42
1589870100000|2020-05-19 06:35:00|30.16|30|30.11|29.95|30.16|30|30.06|29.9|14
1589870400000|2020-05-19 06:40:00|30.08|29.92|30.06|29.9|30.16|30|30.01|29.85|4
1589870700000|2020-05-19 06:45:00|30.03|29.87|30.01|29.85|30.11|29.95|29.96|29.8|5
1589871000000|2020-05-19 06:50:00|29.98|29.82|29.81|29.65|29.98|29.82|29.76|29.6|66
1589871300000|2020-05-19 06:55:00|29.83|29.67|29.71|29.55|29.86|29.7|29.61|29.45|56
1589871600000|2020-05-19 07:00:00|29.73|29.57|29.96|29.8|29.96|29.8|29.71|29.55|38
1589871900000|2020-05-19 07:05:00|29.93|29.77|30.03|29.87|30.06|29.9|29.91|29.75|31
1589872200000|2020-05-19 07:10:00|30.06|29.9|29.96|29.8|30.11|29.95|29.91|29.75|35
1589872500000|2020-05-19 07:15:00|29.93|29.77|29.81|29.65|29.96|29.8|29.81|29.65|28
1589872800000|2020-05-19 07:20:00|29.86|29.7|29.96|29.8|29.96|29.8|29.81|29.65|28
1589873100000|2020-05-19 07:25:00|29.91|29.75|30.06|29.9|30.11|29.95|29.86|29.7|34
1589873400000|2020-05-19 07:30:00|30.11|29.95|30.11|29.95|30.11|29.95|30.01|29.85|35
1589873700000|2020-05-19 07:35:00|30.16|30|30.06|29.9|30.21|30.05|30.01|29.85|20
1589874000000|2020-05-19 07:40:00|30.08|29.92|30.03|29.87|30.16|30|30.01|29.85|30
1589874300000|2020-05-19 07:45:00|30.06|29.9|30.06|29.9|30.21|30.05|29.96|29.8|49
1589874600000|2020-05-19 07:50:00|30.03|29.87|30.26|30.1|30.26|30.1|30.01|29.85|26
1589874900000|2020-05-19 07:55:00|30.21|30.05|30.26|30.1|30.31|30.15|30.16|30|9
1589875200000|2020-05-19 08:00:00|30.28|30.12|30.38|30.22|30.41|30.25|30.16|30|38
1589875500000|2020-05-19 08:05:00|30.36|30.2|30.48|30.32|30.56|30.4|30.31|30.15|47
1589875800000|2020-05-19 08:10:00|30.46|30.3|30.56|30.4|30.66|30.5|30.46|30.3|57
1589876100000|2020-05-19 08:15:00|30.58|30.42|30.46|30.3|30.66|30.5|30.43|30.27|17
1589876400000|2020-05-19 08:20:00|30.51|30.35|30.76|30.6|30.76|30.6|30.46|30.3|64
1589876700000|2020-05-19 08:25:00|30.81|30.65|30.76|30.6|30.83|30.67|30.66|30.5|81
1589877000000|2020-05-19 08:30:00|30.78|30.62|30.71|30.55|30.78|30.62|30.63|30.47|34
1589877300000|2020-05-19 08:35:00|30.66|30.5|30.76|30.6|30.86|30.7|30.66|30.5|44
1589877600000|2020-05-19 08:40:00|30.73|30.57|30.61|30.45|30.73|30.57|30.51|30.35|21
1589877900000|2020-05-19 08:45:00|30.58|30.42|30.46|30.3|30.61|30.45|30.41|30.25|18
1589878200000|2020-05-19 08:50:00|30.43|30.27|30.53|30.37|30.63|30.47|30.43|30.27|33
1589878500000|2020-05-19 08:55:00|30.56|30.4|30.46|30.3|30.58|30.42|30.46|30.3|11
1589878800000|2020-05-19 09:00:00|30.41|30.25|30.51|30.35|30.51|30.35|30.41|30.25|21
1589879100000|2020-05-19 09:05:00|30.53|30.37|30.56|30.4|30.66|30.5|30.51|30.35|20
1589879400000|2020-05-19 09:10:00|30.53|30.37|30.56|30.4|30.66|30.5|30.51|30.35|38
1589879700000|2020-05-19 09:15:00|30.51|30.35|30.51|30.35|30.58|30.42|30.46|30.3|20
1589880000000|2020-05-19 09:20:00|30.56|30.4|30.68|30.52|30.71|30.55|30.56|30.4|27
1589880300000|2020-05-19 09:25:00|30.71|30.55|30.66|30.5|30.73|30.57|30.66|30.5|6
1589880600000|2020-05-19 09:30:00|30.68|30.52|30.56|30.4|30.76|30.6|30.56|30.4|34
1589880900000|2020-05-19 09:35:00|30.58|30.42|30.58|30.42|30.61|30.45|30.51|30.35|25
1589881200000|2020-05-19 09:40:00|30.61|30.45|30.46|30.3|30.61|30.45|30.41|30.25|26
1589881500000|2020-05-19 09:45:00|30.48|30.32|30.56|30.4|30.61|30.45|30.46|30.3|9
1589881800000|2020-05-19 09:50:00|30.53|30.37|30.51|30.35|30.58|30.42|30.51|30.35|3
1589882100000|2020-05-19 09:55:00|30.53|30.37|30.61|30.45|30.61|30.45|30.51|30.35|12
1589882400000|2020-05-19 10:00:00|30.63|30.47|30.81|30.65|30.86|30.7|30.61|30.45|38
1589882700000|2020-05-19 10:05:00|30.78|30.62|30.76|30.6|30.86|30.7|30.71|30.55|27
1589883000000|2020-05-19 10:10:00|30.73|30.57|30.86|30.7|30.86|30.7|30.71|30.55|6
1589883300000|2020-05-19 10:15:00|30.81|30.65|30.96|30.8|30.96|30.8|30.71|30.55|13
1589883600000|2020-05-19 10:20:00|30.93|30.77|31.01|30.85|31.01|30.85|30.91|30.75|16
1589883900000|2020-05-19 10:25:00|30.96|30.8|30.96|30.8|31.01|30.85|30.96|30.8|8
1589884200000|2020-05-19 10:30:00|30.98|30.82|30.91|30.75|31.01|30.85|30.91|30.75|10
1589884500000|2020-05-19 10:35:00|30.86|30.7|30.86|30.7|30.91|30.75|30.81|30.65|10
1589884800000|2020-05-19 10:40:00|30.88|30.72|30.71|30.55|30.88|30.72|30.71|30.55|13
1589885100000|2020-05-19 10:45:00|30.73|30.57|30.68|30.52|30.76|30.6|30.66|30.5|4
1589885400000|2020-05-19 10:50:00|30.66|30.5|30.71|30.55|30.76|30.6|30.66|30.5|3
1589885700000|2020-05-19 10:55:00|30.73|30.57|30.76|30.6|30.76|30.6|30.66|30.5|4
1589886000000|2020-05-19 11:00:00|30.81|30.65|30.61|30.45|30.81|30.65|30.61|30.45|25
1589886300000|2020-05-19 11:05:00|30.58|30.42|30.56|30.4|30.61|30.45|30.56|30.4|4
1589886600000|2020-05-19 11:10:00|30.53|30.37|30.56|30.4|30.58|30.42|30.51|30.35|15
1589886900000|2020-05-19 11:15:00|30.53|30.37|30.41|30.25|30.53|30.37|30.36|30.2|14
1589887200000|2020-05-19 11:20:00|30.43|30.27|30.31|30.15|30.46|30.3|30.31|30.15|29
1589887500000|2020-05-19 11:25:00|30.28|30.12|30.31|30.15|30.31|30.15|30.26|30.1|17
1589887800000|2020-05-19 11:30:00|30.33|30.17|30.41|30.25|30.43|30.27|30.31|30.15|29
1589888100000|2020-05-19 11:35:00|30.43|30.27|30.41|30.25|30.46|30.3|30.41|30.25|12
1589888400000|2020-05-19 11:40:00|30.38|30.22|30.31|30.15|30.41|30.25|30.28|30.12|58
1589888700000|2020-05-19 11:45:00|30.33|30.17|30.26|30.1|30.41|30.25|30.21|30.05|44
1589889000000|2020-05-19 11:50:00|30.28|30.12|30.36|30.2|30.41|30.25|30.28|30.12|27
1589889300000|2020-05-19 11:55:00|30.38|30.22|30.53|30.37|30.53|30.37|30.31|30.15|48
1589889600000|2020-05-19 12:00:00|30.51|30.35|30.56|30.4|30.58|30.42|30.46|30.3|62
1589889900000|2020-05-19 12:05:00|30.51|30.35|30.51|30.35|30.61|30.45|30.51|30.35|74
1589890200000|2020-05-19 12:10:00|30.53|30.37|30.56|30.4|30.56|30.4|30.51|30.35|47
1589890500000|2020-05-19 12:15:00|30.51|30.35|30.46|30.3|30.56|30.4|30.46|30.3|86
1589890800000|2020-05-19 12:20:00|30.41|30.25|30.46|30.3|30.51|30.35|30.41|30.25|91
1589891100000|2020-05-19 12:25:00|30.41|30.25|30.46|30.3|30.53|30.37|30.41|30.25|27
1589891400000|2020-05-19 12:30:00|30.44|30.28|30.41|30.25|30.46|30.3|30.36|30.2|85
1589891700000|2020-05-19 12:35:00|30.39|30.23|30.36|30.2|30.41|30.25|30.36|30.2|26
1589892000000|2020-05-19 12:40:00|30.39|30.23|30.31|30.15|30.41|30.25|30.31|30.15|62
1589892300000|2020-05-19 12:45:00|30.34|30.18|30.29|30.13|30.36|30.2|30.21|30.05|70
1589892600000|2020-05-19 12:50:00|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|69
1589892900000|2020-05-19 12:55:00|30.26|30.1|30.31|30.15|30.31|30.15|30.26|30.1|35
1589893200000|2020-05-19 13:00:00|30.26|30.1|30.36|30.2|30.36|30.2|30.26|30.1|56
1589893500000|2020-05-19 13:05:00|30.41|30.25|30.26|30.1|30.41|30.25|30.21|30.05|121
1589893800000|2020-05-19 13:10:00|30.29|30.13|30.31|30.15|30.31|30.15|30.26|30.1|66
1589894100000|2020-05-19 13:15:00|30.36|30.2|30.36|30.2|30.41|30.25|30.36|30.2|106
1589894400000|2020-05-19 13:20:00|30.41|30.25|30.36|30.2|30.41|30.25|30.31|30.15|40
1589894700000|2020-05-19 13:25:00|30.31|30.15|30.46|30.3|30.46|30.3|30.31|30.15|168
1589895000000|2020-05-19 13:30:00|30.51|30.35|30.56|30.4|30.61|30.45|30.31|30.15|543
1589895300000|2020-05-19 13:35:00|30.61|30.45|30.41|30.25|30.61|30.45|30.41|30.25|520
1589895600000|2020-05-19 13:40:00|30.43|30.27|30.51|30.35|30.56|30.4|30.41|30.25|400
1589895900000|2020-05-19 13:45:00|30.46|30.3|30.71|30.55|30.76|30.6|30.46|30.3|567
1589896200000|2020-05-19 13:50:00|30.68|30.52|30.61|30.45|30.71|30.55|30.56|30.4|374
1589896500000|2020-05-19 13:55:00|30.56|30.4|30.41|30.25|30.61|30.45|30.31|30.15|463
1589896800000|2020-05-19 14:00:00|30.46|30.3|30.36|30.2|30.46|30.3|30.36|30.2|270
1589897100000|2020-05-19 14:05:00|30.31|30.15|30.16|30|30.31|30.15|30.11|29.95|419
1589897400000|2020-05-19 14:10:00|30.21|30.05|30.16|30|30.21|30.05|30.06|29.9|323
1589897700000|2020-05-19 14:15:00|30.11|29.95|30.21|30.05|30.31|30.15|30.11|29.95|344
1589898000000|2020-05-19 14:20:00|30.24|30.08|30.26|30.1|30.31|30.15|30.16|30|209
1589898300000|2020-05-19 14:25:00|30.31|30.15|30.26|30.1|30.41|30.25|30.21|30.05|145
1589898600000|2020-05-19 14:30:00|30.21|30.05|30.21|30.05|30.31|30.15|30.16|30|356
1589898900000|2020-05-19 14:35:00|30.26|30.1|30.26|30.1|30.31|30.15|30.16|30|101
1589899200000|2020-05-19 14:40:00|30.31|30.15|30.51|30.35|30.51|30.35|30.31|30.15|229
1589899500000|2020-05-19 14:45:00|30.46|30.3|30.31|30.15|30.51|30.35|30.26|30.1|157
1589899800000|2020-05-19 14:50:00|30.26|30.1|30.21|30.05|30.26|30.1|30.16|30|456
1589900100000|2020-05-19 14:55:00|30.24|30.08|30.16|30|30.31|30.15|30.16|30|326
1589900400000|2020-05-19 15:00:00|30.19|30.03|30.11|29.95|30.26|30.1|30.09|29.93|259
1589900700000|2020-05-19 15:05:00|30.16|30|30.16|30|30.21|30.05|30.11|29.95|321
1589901000000|2020-05-19 15:10:00|30.11|29.95|30.21|30.05|30.21|30.05|30.11|29.95|269
1589901300000|2020-05-19 15:15:00|30.16|30|30.11|29.95|30.21|30.05|30.11|29.95|147
1589901600000|2020-05-19 15:20:00|30.16|30|30.06|29.9|30.21|30.05|30.06|29.9|136
1589901900000|2020-05-19 15:25:00|30.09|29.93|30.01|29.85|30.16|30|30.01|29.85|177
1589902200000|2020-05-19 15:30:00|30.06|29.9|30.01|29.85|30.11|29.95|29.96|29.8|633
1589902500000|2020-05-19 15:35:00|29.99|29.83|30.01|29.85|30.06|29.9|29.96|29.8|128
1589902800000|2020-05-19 15:40:00|30.04|29.88|30.09|29.93|30.11|29.95|29.96|29.8|375
1589903100000|2020-05-19 15:45:00|30.06|29.9|30.11|29.95|30.11|29.95|29.96|29.8|122
1589903400000|2020-05-19 15:50:00|30.06|29.9|30.06|29.9|30.11|29.95|30.01|29.85|95
1589903700000|2020-05-19 15:55:00|30.01|29.85|30.01|29.85|30.06|29.9|30.01|29.85|185
1589904000000|2020-05-19 16:00:00|29.96|29.8|30.01|29.85|30.11|29.95|29.96|29.8|202
1589904300000|2020-05-19 16:05:00|30.06|29.9|30.04|29.88|30.09|29.93|30.01|29.85|91
1589904600000|2020-05-19 16:10:00|30.06|29.9|30.06|29.9|30.11|29.95|30.01|29.85|166
1589904900000|2020-05-19 16:15:00|30.11|29.95|30.26|30.1|30.26|30.1|30.06|29.9|184
1589905200000|2020-05-19 16:20:00|30.21|30.05|30.16|30|30.26|30.1|30.16|30|107
1589905500000|2020-05-19 16:25:00|30.21|30.05|30.21|30.05|30.21|30.05|30.16|30|111
1589905800000|2020-05-19 16:30:00|30.24|30.08|30.31|30.15|30.36|30.2|30.16|30|337
1589906100000|2020-05-19 16:35:00|30.34|30.18|30.36|30.2|30.36|30.2|30.21|30.05|221
1589906400000|2020-05-19 16:40:00|30.31|30.15|30.26|30.1|30.36|30.2|30.26|30.1|99
1589906700000|2020-05-19 16:45:00|30.31|30.15|30.21|30.05|30.31|30.15|30.16|30|63
1589907000000|2020-05-19 16:50:00|30.19|30.03|30.26|30.1|30.26|30.1|30.16|30|146
1589907300000|2020-05-19 16:55:00|30.24|30.08|30.16|30|30.24|30.08|30.16|30|106
1589907600000|2020-05-19 17:00:00|30.21|30.05|30.21|30.05|30.21|30.05|30.16|30|156
1589907900000|2020-05-19 17:05:00|30.16|30|30.16|30|30.21|30.05|30.11|29.95|93
1589908200000|2020-05-19 17:10:00|30.14|29.98|30.06|29.9|30.14|29.98|30.06|29.9|39
1589908500000|2020-05-19 17:15:00|30.11|29.95|30.01|29.85|30.11|29.95|30.01|29.85|90
1589908800000|2020-05-19 17:20:00|30.06|29.9|30.06|29.9|30.06|29.9|30.01|29.85|42
1589909100000|2020-05-19 17:25:00|30.01|29.85|30.06|29.9|30.06|29.9|30.01|29.85|83
1589909400000|2020-05-19 17:30:00|30.11|29.95|29.96|29.8|30.11|29.95|29.96|29.8|153
1589909700000|2020-05-19 17:35:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|24
1589910000000|2020-05-19 17:40:00|29.94|29.78|29.96|29.8|29.96|29.8|29.91|29.75|56
1589910300000|2020-05-19 17:45:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|20
1589910600000|2020-05-19 17:50:00|30.01|29.85|30.01|29.85|30.06|29.9|29.96|29.8|102
1589910900000|2020-05-19 17:55:00|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|86
1589911200000|2020-05-19 18:00:00|29.96|29.8|30.06|29.9|30.21|30.05|29.96|29.8|112
1589911500000|2020-05-19 18:05:00|30.11|29.95|29.96|29.8|30.11|29.95|29.91|29.75|164
1589911800000|2020-05-19 18:10:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|74
1589912100000|2020-05-19 18:15:00|29.91|29.75|29.96|29.8|30.01|29.85|29.91|29.75|72
1589912400000|2020-05-19 18:20:00|29.91|29.75|29.91|29.75|29.96|29.8|29.91|29.75|28
1589912700000|2020-05-19 18:25:00|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|103
1589913000000|2020-05-19 18:30:00|29.96|29.8|29.96|29.8|30.01|29.85|29.91|29.75|79
1589913300000|2020-05-19 18:35:00|29.91|29.75|29.91|29.75|29.94|29.78|29.86|29.7|28
1589913600000|2020-05-19 18:40:00|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|217
1589913900000|2020-05-19 18:45:00|29.96|29.8|29.81|29.65|29.96|29.8|29.81|29.65|315
1589914200000|2020-05-19 18:50:00|29.86|29.7|29.91|29.75|29.91|29.75|29.81|29.65|240
1589914500000|2020-05-19 18:55:00|29.96|29.8|30.5|30.34|30.65|30.49|29.96|29.8|1093
1589914800000|2020-05-19 19:00:00|30.53|30.37|30.41|30.25|30.65|30.49|30.31|30.15|1045
1589915100000|2020-05-19 19:05:00|30.45|30.29|30.36|30.2|30.45|30.29|30.31|30.15|217
1589915400000|2020-05-19 19:10:00|30.41|30.25|30.26|30.1|30.41|30.25|30.06|29.9|480
1589915700000|2020-05-19 19:15:00|30.31|30.15|30.5|30.34|30.5|30.34|30.31|30.15|5043
1589916000000|2020-05-19 19:20:00|30.46|30.3|30.73|30.57|30.8|30.64|30.46|30.3|151
1589916300000|2020-05-19 19:25:00|30.7|30.54|30.75|30.59|30.95|30.79|30.7|30.54|137
1589916600000|2020-05-19 19:30:00|30.8|30.64|31|30.84|31|30.84|30.75|30.59|231
1589916900000|2020-05-19 19:35:00|30.97|30.81|31.34|31.18|31.49|31.33|30.9|30.74|381
1589917200000|2020-05-19 19:40:00|31.39|31.23|31.29|31.13|31.44|31.28|31.14|30.98|411
1589917500000|2020-05-19 19:45:00|31.34|31.18|31.49|31.33|31.59|31.43|31.19|31.03|257
1589917800000|2020-05-19 19:50:00|31.54|31.38|31.74|31.58|31.79|31.63|31.49|31.33|312
1589918100000|2020-05-19 19:55:00|31.79|31.63|31.89|31.73|31.94|31.78|31.49|31.33|383
1589918400000|2020-05-19 20:00:00|31.84|31.68|31.75|31.59|31.99|31.83|31.75|31.59|446
1589918700000|2020-05-19 20:05:00|31.7|31.54|32.04|31.88|32.09|31.93|31.7|31.54|370
1589919000000|2020-05-19 20:10:00|32.02|31.86|32.15|31.99|32.19|32.03|31.95|31.79|699
1589920200000|2020-05-19 20:30:00|32.2|32.04|32|31.84|32.2|32.04|32|31.84|120
1589920500000|2020-05-19 20:35:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|22
1589920800000|2020-05-19 20:40:00|32.12|31.96|32.14|31.98|32.19|32.03|32.1|31.94|102
1589921100000|2020-05-19 20:45:00|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|29
1589921400000|2020-05-19 20:50:00|32.15|31.99|32.1|31.94|32.2|32.04|32.1|31.94|30
1589921700000|2020-05-19 20:55:00|32.07|31.91|32.12|31.96|32.12|31.96|32|31.84|9
1589925600000|2020-05-19 22:00:00|32.1|31.8|32.34|32.18|32.36|32.19|32.07|31.8|64
1589925900000|2020-05-19 22:05:00|32.35|32.19|32.39|32.23|32.44|32.28|32.35|32.19|48
1589926200000|2020-05-19 22:10:00|32.44|32.28|32.32|32.16|32.44|32.28|32.25|32.09|20
1589926500000|2020-05-19 22:15:00|32.29|32.13|32.15|31.99|32.29|32.13|32.12|31.96|21
1589926800000|2020-05-19 22:20:00|32.12|31.96|32.15|31.99|32.2|32.04|32.12|31.96|5
1589927100000|2020-05-19 22:25:00|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|3
1589927400000|2020-05-19 22:30:00|32.12|31.96|32.24|32.08|32.24|32.08|32.12|31.96|6
1589927700000|2020-05-19 22:35:00|32.32|32.16|32.24|32.08|32.44|32.28|32.22|32.06|11
1589928000000|2020-05-19 22:40:00|32.19|32.03|32.09|31.93|32.19|32.03|32.09|31.93|1
1589928300000|2020-05-19 22:45:00|32.14|31.98|32.14|31.98|32.17|32.01|32.07|31.91|11
1589928600000|2020-05-19 22:50:00|32.12|31.96|32.07|31.91|32.14|31.98|32.05|31.89|0
1589928900000|2020-05-19 22:55:00|32.04|31.88|32.02|31.86|32.09|31.93|32.02|31.86|2
1589929200000|2020-05-19 23:00:00|32|31.84|31.95|31.79|32.02|31.86|31.9|31.74|3
1589929500000|2020-05-19 23:05:00|31.92|31.76|31.8|31.64|31.95|31.79|31.8|31.64|8
1589929800000|2020-05-19 23:10:00|31.75|31.59|31.65|31.49|31.75|31.59|31.62|31.46|37
1589930100000|2020-05-19 23:15:00|31.62|31.46|31.75|31.59|31.75|31.59|31.6|31.44|2
1589930400000|2020-05-19 23:20:00|31.72|31.56|31.8|31.64|31.85|31.69|31.7|31.54|0
1589930700000|2020-05-19 23:25:00|31.82|31.66|31.75|31.59|31.82|31.66|31.75|31.59|1
1589931000000|2020-05-19 23:30:00|31.8|31.64|31.82|31.66|31.9|31.74|31.75|31.59|1
1589931300000|2020-05-19 23:35:00|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|1
1589931600000|2020-05-19 23:40:00|31.77|31.61|31.7|31.54|31.77|31.61|31.7|31.54|7
1589931900000|2020-05-19 23:45:00|31.65|31.49|31.7|31.54|31.7|31.54|31.65|31.49|3
1589932200000|2020-05-19 23:50:00|31.65|31.49|31.75|31.59|31.75|31.59|31.65|31.49|0
1589932500000|2020-05-19 23:55:00|31.7|31.54|31.75|31.59|31.8|31.64|31.7|31.54|10
1589932800000|2020-05-20 00:00:00|31.77|31.61|31.65|31.49|31.8|31.64|31.6|31.44|16
1589933100000|2020-05-20 00:05:00|31.63|31.47|31.58|31.42|31.65|31.49|31.55|31.39|12
1589933400000|2020-05-20 00:10:00|31.6|31.44|31.6|31.44|31.6|31.44|31.55|31.39|6
1589933700000|2020-05-20 00:15:00|31.65|31.49|31.65|31.49|31.65|31.49|31.55|31.39|3
1589934000000|2020-05-20 00:20:00|31.63|31.47|31.75|31.59|31.8|31.64|31.6|31.44|4
1589934300000|2020-05-20 00:25:00|31.7|31.54|31.67|31.51|31.7|31.54|31.65|31.49|1
1589934600000|2020-05-20 00:30:00|31.65|31.49|31.5|31.34|31.65|31.49|31.45|31.29|10
1589934900000|2020-05-20 00:35:00|31.48|31.32|31.5|31.34|31.53|31.37|31.45|31.29|6
1589935200000|2020-05-20 00:40:00|31.48|31.32|31.53|31.37|31.55|31.39|31.45|31.29|1
1589935500000|2020-05-20 00:45:00|31.55|31.39|31.5|31.34|31.55|31.39|31.5|31.34|2
1589935800000|2020-05-20 00:50:00|31.53|31.37|31.53|31.37|31.55|31.39|31.5|31.34|0
1589936100000|2020-05-20 00:55:00|31.5|31.34|31.48|31.32|31.53|31.37|31.4|31.24|0
1589936400000|2020-05-20 01:00:00|31.5|31.34|31.4|31.24|31.5|31.34|31.3|31.14|21
1589936700000|2020-05-20 01:05:00|31.35|31.19|31.4|31.24|31.45|31.29|31.35|31.19|0
1589937000000|2020-05-20 01:10:00|31.43|31.27|31.45|31.29|31.45|31.29|31.4|31.24|0
1589937300000|2020-05-20 01:15:00|31.43|31.27|31.35|31.19|31.43|31.27|31.3|31.14|12
1589937600000|2020-05-20 01:20:00|31.3|31.14|31.33|31.17|31.4|31.24|31.3|31.14|4
1589937900000|2020-05-20 01:25:00|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|2
1589938200000|2020-05-20 01:30:00|31.35|31.19|31.3|31.14|31.4|31.24|31.25|31.09|7
1589938500000|2020-05-20 01:35:00|31.28|31.12|31.3|31.14|31.3|31.14|31.25|31.09|2
1589938800000|2020-05-20 01:40:00|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|0
1589939100000|2020-05-20 01:45:00|31.28|31.12|31.25|31.09|31.3|31.14|31.25|31.09|0
1589939400000|2020-05-20 01:50:00|31.2|31.04|31.3|31.14|31.3|31.14|31.2|31.04|7
1589939700000|2020-05-20 01:55:00|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|0
1589940000000|2020-05-20 02:00:00|31.35|31.19|31.33|31.17|31.35|31.19|31.3|31.14|0
1589940300000|2020-05-20 02:05:00|31.3|31.14|31.35|31.19|31.4|31.24|31.3|31.14|9
1589940600000|2020-05-20 02:10:00|31.38|31.22|31.4|31.24|31.4|31.24|31.38|31.22|4
1589940900000|2020-05-20 02:15:00|31.45|31.29|31.43|31.27|31.45|31.29|31.4|31.24|16
1589941200000|2020-05-20 02:20:00|31.4|31.24|31.45|31.29|31.45|31.29|31.35|31.19|0
1589941500000|2020-05-20 02:25:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|7
1589941800000|2020-05-20 02:30:00|31.5|31.34|31.45|31.29|31.5|31.34|31.45|31.29|1
1589942100000|2020-05-20 02:35:00|31.4|31.24|31.35|31.19|31.4|31.24|31.35|31.19|0
1589942400000|2020-05-20 02:40:00|31.4|31.24|31.35|31.19|31.4|31.24|31.35|31.19|0
1589943000000|2020-05-20 02:50:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|10
1589943300000|2020-05-20 02:55:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|0
1589943600000|2020-05-20 03:00:00|31.43|31.27|31.55|31.39|31.6|31.44|31.4|31.24|15
1589943900000|2020-05-20 03:05:00|31.6|31.44|31.52|31.36|31.6|31.44|31.5|31.34|0
1589944200000|2020-05-20 03:10:00|31.53|31.37|31.43|31.27|31.53|31.37|31.43|31.27|22
1589944500000|2020-05-20 03:15:00|31.45|31.29|31.43|31.27|31.5|31.34|31.4|31.24|3
1589944800000|2020-05-20 03:20:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|1
1589945100000|2020-05-20 03:25:00|31.4|31.24|31.4|31.24|31.45|31.29|31.4|31.24|0
1589945400000|2020-05-20 03:30:00|31.35|31.19|31.4|31.24|31.4|31.24|31.35|31.19|0
1589945700000|2020-05-20 03:35:00|31.38|31.22|31.3|31.14|31.4|31.24|31.3|31.14|5
1589946000000|2020-05-20 03:40:00|31.35|31.19|31.35|31.19|31.4|31.24|31.3|31.14|2
1589946300000|2020-05-20 03:45:00|31.38|31.22|31.35|31.19|31.4|31.24|31.35|31.19|0
1589946600000|2020-05-20 03:50:00|31.38|31.22|31.35|31.19|31.4|31.24|31.35|31.19|0
1589946900000|2020-05-20 03:55:00|31.4|31.24|31.4|31.24|31.4|31.24|31.4|31.24|8
1589947200000|2020-05-20 04:00:00|31.35|31.19|31.45|31.29|31.5|31.34|31.35|31.19|1
1589947500000|2020-05-20 04:05:00|31.42|31.26|31.35|31.19|31.43|31.27|31.35|31.19|1
1589947800000|2020-05-20 04:10:00|31.3|31.14|31.2|31.04|31.3|31.14|31.15|30.99|2
1589948100000|2020-05-20 04:15:00|31.23|31.07|31.25|31.09|31.28|31.12|31.2|31.04|1
1589948400000|2020-05-20 04:20:00|31.2|31.04|31.2|31.04|31.23|31.07|31.15|30.99|5
1589948700000|2020-05-20 04:25:00|31.23|31.07|31.2|31.04|31.25|31.09|31.2|31.04|0
1589949000000|2020-05-20 04:30:00|31.25|31.09|31.25|31.09|31.3|31.14|31.2|31.04|3
1589949300000|2020-05-20 04:35:00|31.3|31.14|31.25|31.09|31.3|31.14|31.25|31.09|0
1589949600000|2020-05-20 04:40:00|31.3|31.14|31.27|31.11|31.3|31.14|31.25|31.09|0
1589949900000|2020-05-20 04:45:00|31.3|31.14|31.35|31.19|31.4|31.24|31.25|31.09|26
1589950200000|2020-05-20 04:50:00|31.37|31.21|31.32|31.16|31.4|31.24|31.3|31.14|4
1589950500000|2020-05-20 04:55:00|31.3|31.14|31.4|31.24|31.4|31.24|31.3|31.14|0
1589950800000|2020-05-20 05:00:00|31.35|31.19|31.4|31.24|31.4|31.24|31.35|31.19|9
1589951100000|2020-05-20 05:05:00|31.35|31.19|31.3|31.14|31.4|31.24|31.25|31.09|3
1589951400000|2020-05-20 05:10:00|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|4
1589951700000|2020-05-20 05:15:00|31.25|31.09|31.35|31.19|31.35|31.19|31.25|31.09|0
1589952000000|2020-05-20 05:20:00|31.37|31.21|31.35|31.19|31.37|31.21|31.3|31.14|0
1589952300000|2020-05-20 05:25:00|31.4|31.24|31.35|31.19|31.4|31.24|31.35|31.19|0
1589952600000|2020-05-20 05:30:00|31.4|31.24|31.45|31.29|31.5|31.34|31.35|31.19|16
1589952900000|2020-05-20 05:35:00|31.5|31.34|31.5|31.34|31.5|31.34|31.45|31.29|2
1589953200000|2020-05-20 05:40:00|31.47|31.31|31.45|31.29|31.5|31.34|31.45|31.29|2
1589953500000|2020-05-20 05:45:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|0
1589953800000|2020-05-20 05:50:00|31.5|31.34|31.55|31.39|31.6|31.44|31.45|31.29|10
1589954100000|2020-05-20 05:55:00|31.57|31.41|31.52|31.36|31.6|31.44|31.5|31.34|13
1589954400000|2020-05-20 06:00:00|31.5|31.34|31.55|31.39|31.6|31.44|31.5|31.34|25
1589954700000|2020-05-20 06:05:00|31.57|31.41|31.75|31.59|31.8|31.64|31.55|31.39|45
1589955000000|2020-05-20 06:10:00|31.7|31.54|31.8|31.64|31.84|31.68|31.7|31.54|12
1589955300000|2020-05-20 06:15:00|31.75|31.59|31.75|31.59|31.8|31.64|31.7|31.54|15
1589955600000|2020-05-20 06:20:00|31.72|31.56|31.7|31.54|31.75|31.59|31.65|31.49|0
1589955900000|2020-05-20 06:25:00|31.67|31.51|31.75|31.59|31.75|31.59|31.67|31.51|0
1589956200000|2020-05-20 06:30:00|31.74|31.58|31.55|31.39|31.74|31.58|31.55|31.39|10
1589956500000|2020-05-20 06:35:00|31.6|31.44|31.6|31.44|31.6|31.44|31.55|31.39|11
1589956800000|2020-05-20 06:40:00|31.62|31.46|31.55|31.39|31.65|31.49|31.55|31.39|35
1589957100000|2020-05-20 06:45:00|31.57|31.41|31.5|31.34|31.57|31.41|31.45|31.29|5
1589957400000|2020-05-20 06:50:00|31.47|31.31|31.5|31.34|31.55|31.39|31.45|31.29|1
1589957700000|2020-05-20 06:55:00|31.47|31.31|31.5|31.34|31.6|31.44|31.45|31.29|33
1589958000000|2020-05-20 07:00:00|31.45|31.29|31.25|31.09|31.6|31.44|31.25|31.09|38
1589958300000|2020-05-20 07:05:00|31.23|31.07|31.23|31.07|31.3|31.14|31.15|30.99|19
1589958600000|2020-05-20 07:10:00|31.25|31.09|31.25|31.09|31.35|31.19|31.15|30.99|7
1589958900000|2020-05-20 07:15:00|31.23|31.07|31.25|31.09|31.3|31.14|31.15|30.99|16
1589959200000|2020-05-20 07:20:00|31.3|31.14|31.35|31.19|31.4|31.24|31.25|31.09|23
1589959500000|2020-05-20 07:25:00|31.38|31.22|31.25|31.09|31.38|31.22|31.15|30.99|47
1589959800000|2020-05-20 07:30:00|31.23|31.07|31.35|31.19|31.35|31.19|31.2|31.04|12
1589960100000|2020-05-20 07:35:00|31.4|31.24|31.25|31.09|31.4|31.24|31.25|31.09|11
1589960400000|2020-05-20 07:40:00|31.28|31.12|31.15|30.99|31.28|31.12|31.15|30.99|10
1589960700000|2020-05-20 07:45:00|31.18|31.02|31.15|30.99|31.2|31.04|31.1|30.94|23
1589961000000|2020-05-20 07:50:00|31.13|30.97|31.1|30.94|31.15|30.99|31.05|30.89|12
1589961300000|2020-05-20 07:55:00|31.15|30.99|31.25|31.09|31.25|31.09|31.1|30.94|17
1589961600000|2020-05-20 08:00:00|31.23|31.07|31.2|31.04|31.25|31.09|31.1|30.94|16
1589961900000|2020-05-20 08:05:00|31.18|31.02|31.08|30.92|31.2|31.04|31.05|30.89|2
1589962200000|2020-05-20 08:10:00|31.1|30.94|30.9|30.74|31.1|30.94|30.9|30.74|18
1589962500000|2020-05-20 08:15:00|30.91|30.75|30.76|30.6|30.93|30.77|30.71|30.55|78
1589962800000|2020-05-20 08:20:00|30.73|30.57|30.71|30.55|30.76|30.6|30.66|30.5|35
1589963100000|2020-05-20 08:25:00|30.66|30.5|30.66|30.5|30.76|30.6|30.61|30.45|10
1589963400000|2020-05-20 08:30:00|30.63|30.47|30.76|30.6|30.76|30.6|30.61|30.45|4
1589963700000|2020-05-20 08:35:00|30.71|30.55|30.63|30.47|30.71|30.55|30.61|30.45|17
1589964000000|2020-05-20 08:40:00|30.66|30.5|30.73|30.57|30.76|30.6|30.63|30.47|28
1589964300000|2020-05-20 08:45:00|30.71|30.55|30.66|30.5|30.73|30.57|30.66|30.5|7
1589964600000|2020-05-20 08:50:00|30.68|30.52|30.71|30.55|30.76|30.6|30.66|30.5|38
1589964900000|2020-05-20 08:55:00|30.76|30.6|30.76|30.6|30.76|30.6|30.66|30.5|12
1589965200000|2020-05-20 09:00:00|30.71|30.55|30.76|30.6|30.81|30.65|30.66|30.5|8
1589965500000|2020-05-20 09:05:00|30.73|30.57|30.61|30.45|30.81|30.65|30.61|30.45|14
1589965800000|2020-05-20 09:10:00|30.66|30.5|30.66|30.5|30.66|30.5|30.61|30.45|58
1589966100000|2020-05-20 09:15:00|30.7|30.54|30.66|30.5|30.76|30.6|30.66|30.5|19
1589966400000|2020-05-20 09:20:00|30.68|30.52|30.61|30.45|30.71|30.55|30.56|30.4|9
1589966700000|2020-05-20 09:25:00|30.58|30.42|30.66|30.5|30.66|30.5|30.56|30.4|14
1589967000000|2020-05-20 09:30:00|30.68|30.52|30.8|30.64|30.83|30.67|30.61|30.45|19
1589967300000|2020-05-20 09:35:00|30.78|30.62|30.71|30.55|30.8|30.64|30.66|30.5|32
1589967600000|2020-05-20 09:40:00|30.68|30.52|30.48|30.32|30.71|30.55|30.46|30.3|19
1589967900000|2020-05-20 09:45:00|30.46|30.3|30.51|30.35|30.51|30.35|30.46|30.3|25
1589968200000|2020-05-20 09:50:00|30.46|30.3|30.43|30.27|30.48|30.32|30.41|30.25|24
1589968500000|2020-05-20 09:55:00|30.46|30.3|30.41|30.25|30.51|30.35|30.36|30.2|32
1589968800000|2020-05-20 10:00:00|30.38|30.22|30.41|30.25|30.46|30.3|30.36|30.2|19
1589969100000|2020-05-20 10:05:00|30.38|30.22|30.36|30.2|30.41|30.25|30.36|30.2|6
1589969400000|2020-05-20 10:10:00|30.41|30.25|30.41|30.25|30.46|30.3|30.36|30.2|10
1589969700000|2020-05-20 10:15:00|30.38|30.22|30.36|30.2|30.41|30.25|30.33|30.17|4
1589970000000|2020-05-20 10:20:00|30.33|30.17|30.41|30.25|30.41|30.25|30.33|30.17|6
1589970300000|2020-05-20 10:25:00|30.38|30.22|30.46|30.3|30.51|30.35|30.36|30.2|20
1589970600000|2020-05-20 10:30:00|30.48|30.32|30.46|30.3|30.53|30.37|30.46|30.3|15
1589970900000|2020-05-20 10:35:00|30.48|30.32|30.41|30.25|30.48|30.32|30.36|30.2|14
1589971200000|2020-05-20 10:40:00|30.38|30.22|30.46|30.3|30.46|30.3|30.36|30.2|13
1589971500000|2020-05-20 10:45:00|30.41|30.25|30.51|30.35|30.61|30.45|30.41|30.25|21
1589971800000|2020-05-20 10:50:00|30.53|30.37|30.46|30.3|30.61|30.45|30.46|30.3|20
1589972100000|2020-05-20 10:55:00|30.51|30.35|30.46|30.3|30.51|30.35|30.46|30.3|5
1589972400000|2020-05-20 11:00:00|30.51|30.35|30.56|30.4|30.56|30.4|30.46|30.3|7
1589972700000|2020-05-20 11:05:00|30.61|30.45|30.66|30.5|30.66|30.5|30.56|30.4|13
1589973000000|2020-05-20 11:10:00|30.61|30.45|30.71|30.55|30.71|30.55|30.61|30.45|37
1589973300000|2020-05-20 11:15:00|30.68|30.52|30.71|30.55|30.71|30.55|30.66|30.5|34
1589973600000|2020-05-20 11:20:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|21
1589973900000|2020-05-20 11:25:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|9
1589974200000|2020-05-20 11:30:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|6
1589974500000|2020-05-20 11:35:00|30.73|30.57|30.66|30.5|30.76|30.6|30.66|30.5|5
1589974800000|2020-05-20 11:40:00|30.61|30.45|30.61|30.45|30.61|30.45|30.56|30.4|12
1589975100000|2020-05-20 11:45:00|30.58|30.42|30.61|30.45|30.66|30.5|30.51|30.35|13
1589975400000|2020-05-20 11:50:00|30.56|30.4|30.58|30.42|30.66|30.5|30.56|30.4|21
1589975700000|2020-05-20 11:55:00|30.56|30.4|30.56|30.4|30.61|30.45|30.56|30.4|0
1589976000000|2020-05-20 12:00:00|30.61|30.45|30.66|30.5|30.66|30.5|30.56|30.4|17
1589976300000|2020-05-20 12:05:00|30.63|30.47|30.56|30.4|30.66|30.5|30.56|30.4|14
1589976600000|2020-05-20 12:10:00|30.58|30.42|30.51|30.35|30.61|30.45|30.51|30.35|8
1589976900000|2020-05-20 12:15:00|30.46|30.3|30.46|30.3|30.51|30.35|30.41|30.25|71
1589977200000|2020-05-20 12:20:00|30.43|30.27|30.55|30.39|30.56|30.4|30.41|30.25|13
1589977500000|2020-05-20 12:25:00|30.53|30.37|30.51|30.35|30.56|30.4|30.51|30.35|15
1589977800000|2020-05-20 12:30:00|30.56|30.4|30.61|30.45|30.65|30.49|30.51|30.35|12
1589978100000|2020-05-20 12:35:00|30.56|30.4|30.56|30.4|30.7|30.54|30.56|30.4|47
1589978400000|2020-05-20 12:40:00|30.53|30.37|30.56|30.4|30.56|30.4|30.48|30.32|25
1589978700000|2020-05-20 12:45:00|30.53|30.37|30.51|30.35|30.61|30.45|30.51|30.35|20
1589979000000|2020-05-20 12:50:00|30.56|30.4|30.56|30.4|30.61|30.45|30.56|30.4|17
1589979300000|2020-05-20 12:55:00|30.53|30.37|30.51|30.35|30.61|30.45|30.51|30.35|5
1589979600000|2020-05-20 13:00:00|30.46|30.3|30.46|30.3|30.51|30.35|30.46|30.3|80
1589979900000|2020-05-20 13:05:00|30.51|30.35|30.46|30.3|30.51|30.35|30.46|30.3|33
1589980200000|2020-05-20 13:10:00|30.51|30.35|30.46|30.3|30.51|30.35|30.41|30.25|53
1589980500000|2020-05-20 13:15:00|30.41|30.25|30.46|30.3|30.46|30.3|30.41|30.25|45
1589980800000|2020-05-20 13:20:00|30.41|30.25|30.41|30.25|30.46|30.3|30.41|30.25|5
1589981100000|2020-05-20 13:25:00|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|31
1589981400000|2020-05-20 13:30:00|30.46|30.3|30.31|30.15|30.51|30.35|30.21|30.05|539
1589981700000|2020-05-20 13:35:00|30.26|30.1|30.26|30.1|30.51|30.35|30.26|30.1|237
1589982000000|2020-05-20 13:40:00|30.31|30.15|30.41|30.25|30.46|30.3|30.21|30.05|387
1589982300000|2020-05-20 13:45:00|30.43|30.27|30.36|30.2|30.46|30.3|30.31|30.15|139
1589982600000|2020-05-20 13:50:00|30.31|30.15|30.46|30.3|30.46|30.3|30.31|30.15|80
1589982900000|2020-05-20 13:55:00|30.41|30.25|30.36|30.2|30.56|30.4|30.31|30.15|112
1589983200000|2020-05-20 14:00:00|30.31|30.15|30.36|30.2|30.41|30.25|30.28|30.12|111
1589983500000|2020-05-20 14:05:00|30.38|30.22|30.31|30.15|30.41|30.25|30.31|30.15|165
1589983800000|2020-05-20 14:10:00|30.28|30.12|30.19|30.03|30.36|30.2|30.11|29.95|239
1589984100000|2020-05-20 14:15:00|30.16|30|30.19|30.03|30.29|30.13|30.16|30|95
1589984400000|2020-05-20 14:20:00|30.21|30.05|30.21|30.05|30.26|30.1|30.11|29.95|170
1589984700000|2020-05-20 14:25:00|30.26|30.1|30.26|30.1|30.36|30.2|30.21|30.05|141
1589985000000|2020-05-20 14:30:00|30.31|30.15|30.31|30.15|30.38|30.22|30.26|30.1|77
1589985300000|2020-05-20 14:35:00|30.26|30.1|30.31|30.15|30.36|30.2|30.21|30.05|221
1589985600000|2020-05-20 14:40:00|30.29|30.13|30.33|30.17|30.36|30.2|30.24|30.08|246
1589985900000|2020-05-20 14:45:00|30.36|30.2|30.36|30.2|30.41|30.25|30.26|30.1|217
1589986200000|2020-05-20 14:50:00|30.41|30.25|30.36|30.2|30.41|30.25|30.31|30.15|80
1589986500000|2020-05-20 14:55:00|30.34|30.18|30.31|30.15|30.36|30.2|30.26|30.1|119
1589986800000|2020-05-20 15:00:00|30.26|30.1|30.26|30.1|30.31|30.15|30.21|30.05|55
1589987100000|2020-05-20 15:05:00|30.29|30.13|30.16|30|30.31|30.15|30.16|30|85
1589987400000|2020-05-20 15:10:00|30.17|30.01|30.12|29.96|30.21|30.05|30.12|29.96|92
1589987700000|2020-05-20 15:15:00|30.11|29.95|30.16|30|30.21|30.05|30.11|29.95|68
1589988000000|2020-05-20 15:20:00|30.17|30.01|30.26|30.1|30.26|30.1|30.16|30|150
1589988300000|2020-05-20 15:25:00|30.24|30.08|30.07|29.91|30.26|30.1|30.07|29.91|88
1589988600000|2020-05-20 15:30:00|30.09|29.93|30.21|30.05|30.22|30.06|30.07|29.91|70
1589988900000|2020-05-20 15:35:00|30.22|30.06|30.21|30.05|30.24|30.08|30.17|30.01|55
1589989200000|2020-05-20 15:40:00|30.17|30.01|30.21|30.05|30.26|30.1|30.16|30|58
1589989500000|2020-05-20 15:45:00|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|109
1589989800000|2020-05-20 15:50:00|30.17|30.01|30.27|30.11|30.27|30.11|30.17|30.01|46
1589990100000|2020-05-20 15:55:00|30.32|30.16|30.22|30.06|30.32|30.16|30.22|30.06|53
1589990400000|2020-05-20 16:00:00|30.17|30.01|30.32|30.16|30.37|30.21|30.17|30.01|33
1589990700000|2020-05-20 16:05:00|30.29|30.13|30.42|30.26|30.42|30.26|30.27|30.11|120
1589991000000|2020-05-20 16:10:00|30.46|30.3|30.41|30.25|30.47|30.31|30.41|30.25|40
1589991300000|2020-05-20 16:15:00|30.42|30.26|30.66|30.5|30.66|30.5|30.41|30.25|187
1589991600000|2020-05-20 16:20:00|30.61|30.45|30.76|30.6|30.86|30.7|30.56|30.4|66
1589991900000|2020-05-20 16:25:00|30.71|30.55|30.51|30.35|30.76|30.6|30.51|30.35|88
1589992200000|2020-05-20 16:30:00|30.56|30.4|30.46|30.3|30.56|30.4|30.46|30.3|59
1589992500000|2020-05-20 16:35:00|30.51|30.35|30.59|30.43|30.59|30.43|30.46|30.3|49
1589992800000|2020-05-20 16:40:00|30.61|30.45|30.81|30.65|30.86|30.7|30.56|30.4|90
1589993100000|2020-05-20 16:45:00|30.76|30.6|30.71|30.55|30.91|30.75|30.66|30.5|97
1589993400000|2020-05-20 16:50:00|30.66|30.5|30.66|30.5|30.71|30.55|30.61|30.45|22
1589993700000|2020-05-20 16:55:00|30.71|30.55|30.56|30.4|30.76|30.6|30.56|30.4|41
1589994000000|2020-05-20 17:00:00|30.51|30.35|30.66|30.5|30.66|30.5|30.51|30.35|31
1589994300000|2020-05-20 17:05:00|30.68|30.52|30.86|30.7|30.86|30.7|30.66|30.5|117
1589994600000|2020-05-20 17:10:00|30.84|30.68|30.71|30.55|30.89|30.73|30.69|30.53|35
1589994900000|2020-05-20 17:15:00|30.76|30.6|30.81|30.65|30.81|30.65|30.66|30.5|39
1589995200000|2020-05-20 17:20:00|30.79|30.63|30.96|30.8|31.01|30.85|30.76|30.6|106
1589995500000|2020-05-20 17:25:00|30.98|30.82|31.06|30.9|31.06|30.9|30.91|30.75|55
1589995800000|2020-05-20 17:30:00|31.03|30.87|30.96|30.8|31.06|30.9|30.91|30.75|57
1589996100000|2020-05-20 17:35:00|30.91|30.75|30.86|30.7|31.01|30.85|30.86|30.7|107
1589996400000|2020-05-20 17:40:00|30.81|30.65|30.67|30.51|30.86|30.7|30.66|30.5|49
1589996700000|2020-05-20 17:45:00|30.66|30.5|30.71|30.55|30.76|30.6|30.62|30.46|68
1589997000000|2020-05-20 17:50:00|30.72|30.56|30.86|30.7|30.86|30.7|30.72|30.56|25
1589997300000|2020-05-20 17:55:00|30.84|30.68|30.81|30.65|30.86|30.7|30.76|30.6|66
1589997600000|2020-05-20 18:00:00|30.77|30.61|30.86|30.7|31.01|30.85|30.71|30.55|66
1589997900000|2020-05-20 18:05:00|30.84|30.68|30.91|30.75|30.96|30.8|30.66|30.5|62
1589998200000|2020-05-20 18:10:00|30.86|30.7|30.91|30.75|30.96|30.8|30.76|30.6|45
1589998500000|2020-05-20 18:15:00|30.96|30.8|30.91|30.75|31.01|30.85|30.81|30.65|65
1589998800000|2020-05-20 18:20:00|30.94|30.78|30.86|30.7|30.96|30.8|30.81|30.65|97
1589999100000|2020-05-20 18:25:00|30.91|30.75|30.87|30.71|30.96|30.8|30.81|30.65|111
1589999400000|2020-05-20 18:30:00|30.86|30.7|30.62|30.46|30.91|30.75|30.57|30.41|134
1589999700000|2020-05-20 18:35:00|30.67|30.51|30.67|30.51|30.72|30.56|30.57|30.41|68
1590000000000|2020-05-20 18:40:00|30.72|30.56|30.62|30.46|30.72|30.56|30.62|30.46|21
1590000300000|2020-05-20 18:45:00|30.57|30.41|30.42|30.26|30.62|30.46|30.42|30.26|122
1590000600000|2020-05-20 18:50:00|30.47|30.31|30.37|30.21|30.47|30.31|30.32|30.16|191
1590000900000|2020-05-20 18:55:00|30.42|30.26|30.37|30.21|30.42|30.26|30.27|30.11|136
1590001200000|2020-05-20 19:00:00|30.39|30.23|30.56|30.4|30.57|30.41|30.32|30.16|87
1590001500000|2020-05-20 19:05:00|30.57|30.41|30.42|30.26|30.57|30.41|30.42|30.26|259
1590001800000|2020-05-20 19:10:00|30.37|30.21|30.47|30.31|30.57|30.41|30.32|30.16|186
1590002100000|2020-05-20 19:15:00|30.42|30.26|30.33|30.17|30.47|30.31|30.33|30.17|278
1590002400000|2020-05-20 19:20:00|30.28|30.12|30.13|29.97|30.28|30.12|30.13|29.97|161
1590002700000|2020-05-20 19:25:00|30.18|30.02|30.03|29.87|30.23|30.07|30.03|29.87|179
1590003000000|2020-05-20 19:30:00|30.08|29.92|30.13|29.97|30.13|29.97|29.98|29.82|404
1590003300000|2020-05-20 19:35:00|30.08|29.92|29.98|29.82|30.13|29.97|29.98|29.82|195
1590003600000|2020-05-20 19:40:00|30.03|29.87|30.03|29.87|30.08|29.92|29.98|29.82|508
1590003900000|2020-05-20 19:45:00|30.08|29.92|30.18|30.02|30.23|30.07|29.98|29.82|242
1590004200000|2020-05-20 19:50:00|30.13|29.97|30.08|29.92|30.23|30.07|30.08|29.92|561
1590004500000|2020-05-20 19:55:00|30.09|29.93|29.96|29.8|30.09|29.93|29.89|29.73|490
1590004800000|2020-05-20 20:00:00|29.99|29.83|29.75|29.59|29.99|29.83|29.75|29.59|560
1590005100000|2020-05-20 20:05:00|29.8|29.64|29.94|29.78|29.95|29.79|29.75|29.59|474
1590005400000|2020-05-20 20:10:00|29.95|29.79|29.91|29.75|30.06|29.9|29.9|29.74|2196
1590006600000|2020-05-20 20:30:00|29.86|29.7|29.86|29.7|29.91|29.75|29.81|29.65|252
1590006900000|2020-05-20 20:35:00|29.85|29.69|29.78|29.62|29.86|29.7|29.76|29.6|190
1590007200000|2020-05-20 20:40:00|29.76|29.6|29.71|29.55|29.81|29.65|29.71|29.55|138
1590007500000|2020-05-20 20:45:00|29.76|29.6|29.73|29.57|29.76|29.6|29.71|29.55|9
1590007800000|2020-05-20 20:50:00|29.76|29.6|29.71|29.55|29.78|29.62|29.71|29.55|47
1590008100000|2020-05-20 20:55:00|29.73|29.57|29.66|29.5|29.76|29.6|29.66|29.5|83
1590012000000|2020-05-20 22:00:00|29.82|29.57|29.68|29.52|29.82|29.6|29.59|29.36|43
1590012300000|2020-05-20 22:05:00|29.69|29.53|29.66|29.5|29.69|29.53|29.61|29.45|25
1590012600000|2020-05-20 22:10:00|29.69|29.53|29.76|29.6|29.81|29.65|29.66|29.5|76
1590012900000|2020-05-20 22:15:00|29.73|29.57|29.66|29.5|29.73|29.57|29.61|29.45|16
1590013200000|2020-05-20 22:20:00|29.69|29.53|29.71|29.55|29.71|29.55|29.66|29.5|17
1590013500000|2020-05-20 22:25:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|5
1590013800000|2020-05-20 22:30:00|29.71|29.55|29.71|29.55|29.71|29.55|29.71|29.55|20
1590014100000|2020-05-20 22:35:00|29.74|29.58|29.69|29.53|29.74|29.58|29.66|29.5|10
1590014400000|2020-05-20 22:40:00|29.66|29.5|29.81|29.65|29.81|29.65|29.66|29.5|11
1590014700000|2020-05-20 22:45:00|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|1
1590015000000|2020-05-20 22:50:00|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|0
1590015300000|2020-05-20 22:55:00|29.76|29.6|29.79|29.63|29.81|29.65|29.76|29.6|0
1590015600000|2020-05-20 23:00:00|29.78|29.62|29.79|29.63|29.81|29.65|29.78|29.62|2
1590015900000|2020-05-20 23:05:00|29.76|29.6|29.76|29.6|29.81|29.65|29.76|29.6|0
1590016200000|2020-05-20 23:10:00|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|1
1590016500000|2020-05-20 23:15:00|29.81|29.65|29.76|29.6|29.81|29.65|29.76|29.6|0
1590016800000|2020-05-20 23:20:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|0
1590017100000|2020-05-20 23:25:00|29.79|29.63|29.81|29.65|29.83|29.67|29.79|29.63|9
1590017400000|2020-05-20 23:30:00|29.86|29.7|29.84|29.68|29.86|29.7|29.81|29.65|8
1590017700000|2020-05-20 23:35:00|29.86|29.7|29.86|29.7|29.86|29.7|29.81|29.65|7
1590018000000|2020-05-20 23:40:00|29.84|29.68|29.81|29.65|29.84|29.68|29.81|29.65|0
1590018300000|2020-05-20 23:45:00|29.83|29.67|29.81|29.65|29.83|29.67|29.76|29.6|42
1590018600000|2020-05-20 23:50:00|29.78|29.62|29.78|29.62|29.81|29.65|29.76|29.6|30
1590018900000|2020-05-20 23:55:00|29.76|29.6|29.86|29.7|29.86|29.7|29.76|29.6|47
1590019200000|2020-05-21 00:00:00|29.88|29.72|29.96|29.8|30.01|29.85|29.88|29.72|36
1590019500000|2020-05-21 00:05:00|29.93|29.77|30.05|29.89|30.06|29.9|29.93|29.77|21
1590019800000|2020-05-21 00:10:00|30.06|29.9|30.05|29.89|30.1|29.94|30.05|29.89|10
1590020100000|2020-05-21 00:15:00|30.03|29.87|30.11|29.95|30.11|29.95|30.01|29.85|6
1590020400000|2020-05-21 00:20:00|30.1|29.94|30.11|29.95|30.13|29.97|30.06|29.9|4
1590020700000|2020-05-21 00:25:00|30.13|29.97|30.15|29.99|30.16|30|30.11|29.95|5
1590021000000|2020-05-21 00:30:00|30.18|30.02|30.15|29.99|30.2|30.04|30.11|29.95|7
1590021300000|2020-05-21 00:35:00|30.16|30|30.13|29.97|30.25|30.09|30.11|29.95|18
1590021600000|2020-05-21 00:40:00|30.16|30|30.06|29.9|30.16|30|30.06|29.9|38
1590021900000|2020-05-21 00:45:00|30.08|29.92|30.06|29.9|30.11|29.95|30.06|29.9|1
1590022200000|2020-05-21 00:50:00|30.1|29.94|30.06|29.9|30.1|29.94|30.01|29.85|3
1590022500000|2020-05-21 00:55:00|30.08|29.92|30.1|29.94|30.11|29.95|30.06|29.9|3
1590022800000|2020-05-21 01:00:00|30.11|29.95|30.33|30.17|30.35|30.19|30.11|29.95|30
1590023100000|2020-05-21 01:05:00|30.3|30.14|30.25|30.09|30.35|30.19|30.25|30.09|11
1590023400000|2020-05-21 01:10:00|30.28|30.12|30.15|29.99|30.3|30.14|30.15|29.99|12
1590023700000|2020-05-21 01:15:00|30.16|30|30.15|29.99|30.2|30.04|30.1|29.94|22
1590024000000|2020-05-21 01:20:00|30.1|29.94|30.11|29.95|30.2|30.04|30.08|29.92|10
1590024300000|2020-05-21 01:25:00|30.1|29.94|30.1|29.94|30.11|29.95|30.06|29.9|5
1590024600000|2020-05-21 01:30:00|30.06|29.9|30.25|30.09|30.3|30.14|30.06|29.9|8
1590024900000|2020-05-21 01:35:00|30.28|30.12|30.33|30.17|30.35|30.19|30.2|30.04|5
1590025200000|2020-05-21 01:40:00|30.3|30.14|30.4|30.24|30.45|30.29|30.3|30.14|20
1590025500000|2020-05-21 01:45:00|30.42|30.26|30.4|30.24|30.45|30.29|30.35|30.19|3
1590025800000|2020-05-21 01:50:00|30.43|30.27|30.35|30.19|30.45|30.29|30.35|30.19|13
1590026100000|2020-05-21 01:55:00|30.38|30.22|30.45|30.29|30.45|30.29|30.35|30.19|10
1590026400000|2020-05-21 02:00:00|30.42|30.26|30.4|30.24|30.45|30.29|30.35|30.19|4
1590026700000|2020-05-21 02:05:00|30.42|30.26|30.5|30.34|30.6|30.44|30.4|30.24|19
1590027000000|2020-05-21 02:10:00|30.55|30.39|30.55|30.39|30.6|30.44|30.55|30.39|8
1590027300000|2020-05-21 02:15:00|30.57|30.41|30.55|30.39|30.6|30.44|30.5|30.34|4
1590027600000|2020-05-21 02:20:00|30.6|30.44|30.5|30.34|30.6|30.44|30.5|30.34|1
1590027900000|2020-05-21 02:25:00|30.45|30.29|30.6|30.44|30.6|30.44|30.45|30.29|3
1590028200000|2020-05-21 02:30:00|30.57|30.41|30.5|30.34|30.6|30.44|30.5|30.34|4
1590028500000|2020-05-21 02:35:00|30.52|30.36|30.5|30.34|30.55|30.39|30.47|30.31|2
1590028800000|2020-05-21 02:40:00|30.47|30.31|30.45|30.29|30.52|30.36|30.45|30.29|1
1590029100000|2020-05-21 02:45:00|30.42|30.26|30.4|30.24|30.45|30.29|30.4|30.24|1
1590029400000|2020-05-21 02:50:00|30.42|30.26|30.4|30.24|30.42|30.26|30.35|30.19|0
1590029700000|2020-05-21 02:55:00|30.37|30.21|30.35|30.19|30.4|30.24|30.35|30.19|9
1590030300000|2020-05-21 03:05:00|30.36|30.2|30.45|30.29|30.45|30.29|30.35|30.19|1
1590030600000|2020-05-21 03:10:00|30.47|30.31|30.35|30.19|30.47|30.31|30.35|30.19|0
1590030900000|2020-05-21 03:15:00|30.38|30.22|30.35|30.19|30.4|30.24|30.35|30.19|4
1590031200000|2020-05-21 03:20:00|30.4|30.24|30.48|30.32|30.5|30.34|30.35|30.19|30
1590031500000|2020-05-21 03:25:00|30.5|30.34|30.45|30.29|30.5|30.34|30.4|30.24|13
1590031800000|2020-05-21 03:30:00|30.43|30.27|30.55|30.39|30.55|30.39|30.43|30.27|1
1590032100000|2020-05-21 03:35:00|30.6|30.44|30.6|30.44|30.64|30.48|30.55|30.39|15
1590032400000|2020-05-21 03:40:00|30.64|30.48|30.55|30.39|30.65|30.49|30.55|30.39|3
1590032700000|2020-05-21 03:45:00|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|2
1590033000000|2020-05-21 03:50:00|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|0
1590033300000|2020-05-21 03:55:00|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|0
1590033600000|2020-05-21 04:00:00|30.5|30.34|30.6|30.44|30.65|30.49|30.5|30.34|0
1590033900000|2020-05-21 04:05:00|30.58|30.42|30.6|30.44|30.65|30.49|30.57|30.41|1
1590034200000|2020-05-21 04:10:00|30.58|30.42|30.55|30.39|30.58|30.42|30.5|30.34|2
1590034500000|2020-05-21 04:15:00|30.53|30.37|30.5|30.34|30.53|30.37|30.45|30.29|4
1590034800000|2020-05-21 04:20:00|30.52|30.36|30.48|30.32|30.52|30.36|30.45|30.29|2
1590035100000|2020-05-21 04:25:00|30.45|30.29|30.5|30.34|30.55|30.39|30.45|30.29|0
1590035400000|2020-05-21 04:30:00|30.48|30.32|30.45|30.29|30.5|30.34|30.4|30.24|21
1590035700000|2020-05-21 04:35:00|||||||||6
1590036000000|2020-05-21 04:40:00|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|6
1590036300000|2020-05-21 04:45:00|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|13
1590036600000|2020-05-21 04:50:00|30.57|30.41|30.5|30.34|30.57|30.41|30.45|30.29|9
1590036900000|2020-05-21 04:55:00|30.45|30.29|30.45|30.29|30.45|30.29|30.4|30.24|1
1590037200000|2020-05-21 05:00:00|30.5|30.34|30.4|30.24|30.5|30.34|30.4|30.24|1
1590037500000|2020-05-21 05:05:00|30.45|30.29|30.45|30.29|30.45|30.29|30.4|30.24|0
1590037800000|2020-05-21 05:10:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|3
1590038100000|2020-05-21 05:15:00|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|1
1590038400000|2020-05-21 05:20:00|30.5|30.34|30.5|30.34|30.5|30.34|30.4|30.24|4
1590038700000|2020-05-21 05:25:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|4
1590039000000|2020-05-21 05:30:00|30.57|30.41|30.48|30.32|30.57|30.41|30.45|30.29|12
1590039300000|2020-05-21 05:35:00|30.45|30.29|30.55|30.39|30.55|30.39|30.45|30.29|1
1590039600000|2020-05-21 05:40:00|30.6|30.44|30.6|30.44|30.65|30.49|30.55|30.39|1
1590039900000|2020-05-21 05:45:00|30.63|30.47|30.65|30.49|30.7|30.54|30.6|30.44|24
1590040200000|2020-05-21 05:50:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|1
1590040500000|2020-05-21 05:55:00|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|0
1590040800000|2020-05-21 06:00:00|30.62|30.46|30.6|30.44|30.75|30.59|30.55|30.39|8
1590041100000|2020-05-21 06:05:00|30.58|30.42|30.7|30.54|30.7|30.54|30.55|30.39|5
1590041400000|2020-05-21 06:10:00|30.67|30.51|30.6|30.44|30.7|30.54|30.58|30.42|1
1590041700000|2020-05-21 06:15:00|30.65|30.49|30.65|30.49|30.67|30.51|30.6|30.44|30
1590042000000|2020-05-21 06:20:00|||||||||21
1590042300000|2020-05-21 06:25:00|30.7|30.54|30.7|30.54|30.7|30.54|30.65|30.49|3
1590042600000|2020-05-21 06:30:00|30.72|30.56|30.65|30.49|30.72|30.56|30.65|30.49|2
1590042900000|2020-05-21 06:35:00|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|1
1590043200000|2020-05-21 06:40:00|30.67|30.51|30.67|30.51|30.7|30.54|30.65|30.49|1
1590043500000|2020-05-21 06:45:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|0
1590043800000|2020-05-21 06:50:00|30.6|30.44|30.6|30.44|30.63|30.47|30.6|30.44|4
1590044100000|2020-05-21 06:55:00|30.61|30.45|30.67|30.51|30.7|30.54|30.56|30.4|4
1590044400000|2020-05-21 07:00:00|30.65|30.49|30.8|30.64|30.9|30.74|30.65|30.49|44
1590044700000|2020-05-21 07:05:00|30.82|30.66|30.8|30.64|30.89|30.73|30.8|30.64|17
1590045000000|2020-05-21 07:10:00|30.77|30.61|30.72|30.56|30.8|30.64|30.7|30.54|11
1590045300000|2020-05-21 07:15:00|30.75|30.59|30.68|30.52|30.75|30.59|30.65|30.49|7
1590045600000|2020-05-21 07:20:00|30.66|30.5|30.75|30.59|30.75|30.59|30.65|30.49|5
1590045900000|2020-05-21 07:25:00|30.72|30.56|30.6|30.44|30.75|30.59|30.6|30.44|11
1590046200000|2020-05-21 07:30:00|30.62|30.46|30.46|30.3|30.7|30.54|30.41|30.25|20
1590046500000|2020-05-21 07:35:00|30.45|30.29|30.41|30.25|30.46|30.3|30.36|30.2|27
1590046800000|2020-05-21 07:40:00|30.43|30.27|30.48|30.32|30.51|30.35|30.41|30.25|13
1590047100000|2020-05-21 07:45:00|30.51|30.35|30.53|30.37|30.58|30.42|30.46|30.3|12
1590047400000|2020-05-21 07:50:00|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|3
1590047700000|2020-05-21 07:55:00|30.6|30.44|30.6|30.44|30.65|30.49|30.55|30.39|12
1590048000000|2020-05-21 08:00:00|30.55|30.39|30.5|30.34|30.58|30.42|30.45|30.29|35
1590048300000|2020-05-21 08:05:00|30.51|30.35|30.75|30.59|30.75|30.59|30.51|30.35|17
1590048600000|2020-05-21 08:10:00|30.73|30.57|30.73|30.57|30.75|30.59|30.7|30.54|12
1590048900000|2020-05-21 08:15:00|30.75|30.59|30.7|30.54|30.75|30.59|30.7|30.54|17
1590049200000|2020-05-21 08:20:00|30.73|30.57|30.75|30.59|30.75|30.59|30.65|30.49|20
1590049500000|2020-05-21 08:25:00|30.78|30.62|30.78|30.62|30.85|30.69|30.75|30.59|11
1590049800000|2020-05-21 08:30:00|30.8|30.64|30.7|30.54|30.8|30.64|30.7|30.54|3
1590050100000|2020-05-21 08:35:00|30.73|30.57|30.6|30.44|30.73|30.57|30.6|30.44|3
1590050400000|2020-05-21 08:40:00|30.63|30.47|30.55|30.39|30.65|30.49|30.5|30.34|5
1590050700000|2020-05-21 08:45:00|30.53|30.37|30.55|30.39|30.6|30.44|30.5|30.34|7
1590051000000|2020-05-21 08:50:00|30.58|30.42|30.46|30.3|30.6|30.44|30.46|30.3|1
1590051300000|2020-05-21 08:55:00|30.41|30.25|30.43|30.27|30.48|30.32|30.41|30.25|2
1590051600000|2020-05-21 09:00:00|30.41|30.25|30.5|30.34|30.51|30.35|30.36|30.2|5
1590051900000|2020-05-21 09:05:00|30.48|30.32|30.51|30.35|30.55|30.39|30.43|30.27|2
1590052200000|2020-05-21 09:10:00|30.53|30.37|30.46|30.3|30.56|30.4|30.46|30.3|4
1590052500000|2020-05-21 09:15:00|30.48|30.32|30.56|30.4|30.6|30.44|30.46|30.3|1
1590052800000|2020-05-21 09:20:00|30.58|30.42|30.46|30.3|30.61|30.45|30.46|30.3|28
1590053100000|2020-05-21 09:25:00|30.43|30.27|30.41|30.25|30.46|30.3|30.31|30.15|19
1590053400000|2020-05-21 09:30:00|30.43|30.27|30.46|30.3|30.51|30.35|30.41|30.25|5
1590053700000|2020-05-21 09:35:00|30.48|30.32|30.51|30.35|30.55|30.39|30.41|30.25|12
1590054000000|2020-05-21 09:40:00|30.53|30.37|30.51|30.35|30.55|30.39|30.44|30.28|15
1590054300000|2020-05-21 09:45:00|30.48|30.32|30.46|30.3|30.56|30.4|30.41|30.25|12
1590054600000|2020-05-21 09:50:00|30.49|30.33|30.51|30.35|30.51|30.35|30.46|30.3|0
1590054900000|2020-05-21 09:55:00|30.49|30.33|30.6|30.44|30.6|30.44|30.46|30.3|11
1590055200000|2020-05-21 10:00:00|30.65|30.49|30.61|30.45|30.66|30.5|30.61|30.45|33
1590055500000|2020-05-21 10:05:00|30.63|30.47|30.61|30.45|30.63|30.47|30.58|30.42|34
1590055800000|2020-05-21 10:10:00|30.63|30.47|30.46|30.3|30.66|30.5|30.46|30.3|29
1590056100000|2020-05-21 10:15:00|30.48|30.32|30.46|30.3|30.55|30.39|30.46|30.3|19
1590056400000|2020-05-21 10:20:00|30.48|30.32|30.51|30.35|30.56|30.4|30.46|30.3|20
1590056700000|2020-05-21 10:25:00|30.46|30.3|30.46|30.3|30.55|30.39|30.41|30.25|11
1590057000000|2020-05-21 10:30:00|30.48|30.32|30.5|30.34|30.5|30.34|30.43|30.27|14
1590057300000|2020-05-21 10:35:00|30.48|30.32|30.45|30.29|30.5|30.34|30.45|30.29|5
1590057600000|2020-05-21 10:40:00|30.46|30.3|30.55|30.39|30.55|30.39|30.43|30.27|9
1590057900000|2020-05-21 10:45:00|30.53|30.37|30.48|30.32|30.55|30.39|30.45|30.29|9
1590058200000|2020-05-21 10:50:00|30.5|30.34|30.5|30.34|30.53|30.37|30.45|30.29|2
1590058500000|2020-05-21 10:55:00|30.51|30.35|30.5|30.34|30.55|30.39|30.5|30.34|1
1590058800000|2020-05-21 11:00:00|30.46|30.3|30.45|30.29|30.5|30.34|30.43|30.27|11
1590059100000|2020-05-21 11:05:00|30.43|30.27|30.41|30.25|30.45|30.29|30.36|30.2|21
1590059400000|2020-05-21 11:10:00|30.36|30.2|30.41|30.25|30.41|30.25|30.36|30.2|9
1590059700000|2020-05-21 11:15:00|30.36|30.2|30.31|30.15|30.46|30.3|30.31|30.15|5
1590060000000|2020-05-21 11:20:00|30.27|30.11|30.17|30.01|30.31|30.15|30.17|30.01|25
1590060300000|2020-05-21 11:25:00|30.12|29.96|30.12|29.96|30.15|29.99|30.07|29.91|16
1590060600000|2020-05-21 11:30:00|30.1|29.94|30.1|29.94|30.15|29.99|30.07|29.91|21
1590060900000|2020-05-21 11:35:00|30.12|29.96|30.07|29.91|30.17|30.01|30.07|29.91|4
1590061200000|2020-05-21 11:40:00|30.1|29.94|30.12|29.96|30.12|29.96|30.07|29.91|10
1590061500000|2020-05-21 11:45:00|30.15|29.99|30.22|30.06|30.22|30.06|30.15|29.99|13
1590061800000|2020-05-21 11:50:00|30.26|30.1|30.24|30.08|30.27|30.11|30.22|30.06|37
1590062100000|2020-05-21 11:55:00|30.22|30.06|30.27|30.11|30.31|30.15|30.22|30.06|2
1590062400000|2020-05-21 12:00:00|30.31|30.15|30.32|30.16|30.36|30.2|30.27|30.11|66
1590062700000|2020-05-21 12:05:00|30.31|30.15|30.22|30.06|30.34|30.18|30.22|30.06|58
1590063000000|2020-05-21 12:10:00|30.24|30.08|30.22|30.06|30.27|30.11|30.22|30.06|19
1590063300000|2020-05-21 12:15:00|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|21
1590063600000|2020-05-21 12:20:00|30.17|30.01|30.12|29.96|30.17|30.01|30.07|29.91|29
1590063900000|2020-05-21 12:25:00|30.17|30.01|30.13|29.97|30.17|30.01|30.12|29.96|20
1590064200000|2020-05-21 12:30:00|30.12|29.96|30.17|30.01|30.22|30.06|30.12|29.96|35
1590064500000|2020-05-21 12:35:00|30.2|30.04|29.83|29.67|30.2|30.04|29.78|29.62|89
1590064800000|2020-05-21 12:40:00|29.88|29.72|29.88|29.72|29.97|29.81|29.83|29.67|44
1590065100000|2020-05-21 12:45:00|29.87|29.71|29.87|29.71|29.9|29.74|29.83|29.67|47
1590065400000|2020-05-21 12:50:00|29.88|29.72|30.02|29.86|30.02|29.86|29.87|29.71|33
1590065700000|2020-05-21 12:55:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|10
1590066000000|2020-05-21 13:00:00|30.02|29.86|30.12|29.96|30.12|29.96|30.02|29.86|35
1590066300000|2020-05-21 13:05:00|30.1|29.94|30.12|29.96|30.17|30.01|30.07|29.91|5
1590066600000|2020-05-21 13:10:00|30.07|29.91|30.02|29.86|30.12|29.96|30.02|29.86|88
1590066900000|2020-05-21 13:15:00|30.03|29.87|30.03|29.87|30.12|29.96|30.02|29.86|18
1590067200000|2020-05-21 13:20:00|30.02|29.86|29.98|29.82|30.03|29.87|29.93|29.77|45
1590067500000|2020-05-21 13:25:00|30.02|29.86|29.98|29.82|30.03|29.87|29.98|29.82|26
1590067800000|2020-05-21 13:30:00|30|29.84|30.08|29.92|30.32|30.16|29.93|29.77|326
1590068100000|2020-05-21 13:35:00|30.07|29.91|29.83|29.67|30.12|29.96|29.83|29.67|83
1590068400000|2020-05-21 13:40:00|29.8|29.64|29.73|29.57|29.88|29.72|29.63|29.47|92
1590068700000|2020-05-21 13:45:00|29.68|29.52|29.78|29.62|29.83|29.67|29.68|29.52|167
1590069000000|2020-05-21 13:50:00|29.83|29.67|30.12|29.96|30.12|29.96|29.78|29.62|244
1590069300000|2020-05-21 13:55:00|30.08|29.92|29.93|29.77|30.17|30.01|29.9|29.74|193
1590069600000|2020-05-21 14:00:00|29.95|29.79|30.15|29.99|30.17|30.01|29.83|29.67|125
1590069900000|2020-05-21 14:05:00|30.17|30.01|30.22|30.06|30.27|30.11|30.07|29.91|146
1590070200000|2020-05-21 14:10:00|30.2|30.04|30.22|30.06|30.27|30.11|30.03|29.87|207
1590070500000|2020-05-21 14:15:00|30.23|30.07|30.08|29.92|30.32|30.16|29.98|29.82|127
1590070800000|2020-05-21 14:20:00|30.05|29.89|29.93|29.77|30.08|29.92|29.89|29.73|138
1590071100000|2020-05-21 14:25:00|29.98|29.82|30.18|30.02|30.25|30.09|29.93|29.77|109
1590071400000|2020-05-21 14:30:00|30.2|30.04|30.47|30.31|30.49|30.33|30.18|30.02|322
1590071700000|2020-05-21 14:35:00|30.49|30.33|30.79|30.63|30.82|30.66|30.47|30.31|444
1590072000000|2020-05-21 14:40:00|30.81|30.65|30.47|30.31|30.82|30.66|30.47|30.31|174
1590072300000|2020-05-21 14:45:00|30.52|30.36|30.57|30.41|30.62|30.46|30.42|30.26|94
1590072600000|2020-05-21 14:50:00|30.59|30.43|30.57|30.41|30.62|30.46|30.47|30.31|137
1590072900000|2020-05-21 14:55:00|30.61|30.45|30.57|30.41|30.61|30.45|30.42|30.26|82
1590073200000|2020-05-21 15:00:00|30.61|30.45|30.95|30.79|30.95|30.79|30.61|30.45|176
1590073500000|2020-05-21 15:05:00|31|30.84|31|30.84|31.2|31.04|30.95|30.79|326
1590073800000|2020-05-21 15:10:00|31.03|30.87|30.8|30.64|31.1|30.94|30.76|30.6|150
1590074100000|2020-05-21 15:15:00|30.83|30.67|31.19|31.03|31.29|31.13|30.8|30.64|280
1590074400000|2020-05-21 15:20:00|31.14|30.98|31.24|31.08|31.34|31.18|31|30.84|164
1590074700000|2020-05-21 15:25:00|31.27|31.11|31.05|30.89|31.39|31.23|31.05|30.89|136
1590075000000|2020-05-21 15:30:00|31.09|30.93|30.95|30.79|31.1|30.94|30.9|30.74|254
1590075300000|2020-05-21 15:35:00|30.98|30.82|30.69|30.53|31|30.84|30.66|30.5|124
1590075600000|2020-05-21 15:40:00|30.71|30.55|30.56|30.4|30.71|30.55|30.52|30.36|112
1590075900000|2020-05-21 15:45:00|30.57|30.41|30.66|30.5|30.71|30.55|30.47|30.31|97
1590076200000|2020-05-21 15:50:00|30.61|30.45|30.76|30.6|30.76|30.6|30.57|30.41|21
1590076500000|2020-05-21 15:55:00|30.71|30.55|30.84|30.68|30.86|30.7|30.66|30.5|47
1590076800000|2020-05-21 16:00:00|30.83|30.67|30.51|30.35|30.86|30.7|30.47|30.31|99
1590077100000|2020-05-21 16:05:00|30.52|30.36|30.42|30.26|30.52|30.36|30.37|30.21|66
1590077400000|2020-05-21 16:10:00|30.45|30.29|30.42|30.26|30.61|30.45|30.42|30.26|65
1590077700000|2020-05-21 16:15:00|30.44|30.28|30.56|30.4|30.61|30.45|30.42|30.26|48
1590078000000|2020-05-21 16:20:00|30.54|30.38|30.56|30.4|30.61|30.45|30.51|30.35|55
1590078300000|2020-05-21 16:25:00|30.52|30.36|30.56|30.4|30.56|30.4|30.37|30.21|38
1590078600000|2020-05-21 16:30:00|30.61|30.45|30.71|30.55|30.71|30.55|30.57|30.41|52
1590078900000|2020-05-21 16:35:00|30.69|30.53|30.91|30.75|30.93|30.77|30.66|30.5|75
1590079200000|2020-05-21 16:40:00|30.9|30.74|30.71|30.55|30.9|30.74|30.62|30.46|37
1590079500000|2020-05-21 16:45:00|30.74|30.58|30.66|30.5|30.76|30.6|30.61|30.45|21
1590079800000|2020-05-21 16:50:00|30.71|30.55|30.71|30.55|30.86|30.7|30.64|30.48|27
1590080100000|2020-05-21 16:55:00|30.74|30.58|30.81|30.65|30.86|30.7|30.71|30.55|15
1590080400000|2020-05-21 17:00:00|30.78|30.62|30.54|30.38|30.95|30.79|30.47|30.31|130
1590080700000|2020-05-21 17:05:00|30.56|30.4|30.66|30.5|30.74|30.58|30.52|30.36|98
1590081000000|2020-05-21 17:10:00|30.64|30.48|30.61|30.45|30.66|30.5|30.51|30.35|35
1590081300000|2020-05-21 17:15:00|30.64|30.48|30.66|30.5|30.71|30.55|30.54|30.38|16
1590081600000|2020-05-21 17:20:00|30.69|30.53|30.61|30.45|30.76|30.6|30.61|30.45|29
1590081900000|2020-05-21 17:25:00|30.56|30.4|30.68|30.52|30.76|30.6|30.56|30.4|106
1590082200000|2020-05-21 17:30:00|30.69|30.53|30.71|30.55|30.86|30.7|30.66|30.5|42
1590082500000|2020-05-21 17:35:00|30.76|30.6|30.76|30.6|30.86|30.7|30.66|30.5|82
1590082800000|2020-05-21 17:40:00|30.73|30.57|30.76|30.6|30.86|30.7|30.71|30.55|48
1590083100000|2020-05-21 17:45:00|30.78|30.62|30.66|30.5|30.81|30.65|30.66|30.5|29
1590083400000|2020-05-21 17:50:00|30.71|30.55|30.61|30.45|30.71|30.55|30.56|30.4|38
1590083700000|2020-05-21 17:55:00|30.63|30.47|30.66|30.5|30.68|30.52|30.56|30.4|42
1590084000000|2020-05-21 18:00:00|30.71|30.55|30.46|30.3|30.71|30.55|30.42|30.26|148
1590084300000|2020-05-21 18:05:00|30.47|30.31|30.47|30.31|30.56|30.4|30.37|30.21|95
1590084600000|2020-05-21 18:10:00|30.44|30.28|30.47|30.31|30.52|30.36|30.42|30.26|31
1590084900000|2020-05-21 18:15:00|30.42|30.26|30.47|30.31|30.52|30.36|30.42|30.26|23
1590085200000|2020-05-21 18:20:00|30.44|30.28|30.37|30.21|30.47|30.31|30.33|30.17|64
1590085500000|2020-05-21 18:25:00|30.38|30.22|30.42|30.26|30.43|30.27|30.33|30.17|108
1590085800000|2020-05-21 18:30:00|30.38|30.22|30.47|30.31|30.52|30.36|30.37|30.21|26
1590086100000|2020-05-21 18:35:00|30.49|30.33|30.76|30.6|30.86|30.7|30.49|30.33|201
1590086400000|2020-05-21 18:40:00|30.79|30.63|30.79|30.63|30.81|30.65|30.66|30.5|77
1590086700000|2020-05-21 18:45:00|30.81|30.65|31|30.84|31|30.84|30.78|30.62|137
1590087000000|2020-05-21 18:50:00|30.98|30.82|30.81|30.65|31.05|30.89|30.76|30.6|227
1590087300000|2020-05-21 18:55:00|30.85|30.69|30.9|30.74|30.9|30.74|30.7|30.54|175
1590087600000|2020-05-21 19:00:00|30.85|30.69|30.8|30.64|30.85|30.69|30.68|30.52|154
1590087900000|2020-05-21 19:05:00|30.82|30.66|30.73|30.57|30.85|30.69|30.7|30.54|196
1590088200000|2020-05-21 19:10:00|30.71|30.55|30.71|30.55|30.9|30.74|30.71|30.55|141
1590088500000|2020-05-21 19:15:00|30.73|30.57|30.61|30.45|30.81|30.65|30.57|30.41|158
1590088800000|2020-05-21 19:20:00|30.62|30.46|30.61|30.45|30.66|30.5|30.57|30.41|57
1590089100000|2020-05-21 19:25:00|30.59|30.43|30.71|30.55|30.71|30.55|30.57|30.41|65
1590089400000|2020-05-21 19:30:00|30.76|30.6|30.91|30.75|30.95|30.79|30.66|30.5|98
1590089700000|2020-05-21 19:35:00|30.9|30.74|30.69|30.53|31|30.84|30.66|30.5|146
1590090000000|2020-05-21 19:40:00|30.71|30.55|30.57|30.41|30.81|30.65|30.57|30.41|132
1590090300000|2020-05-21 19:45:00|30.59|30.43|30.62|30.46|30.71|30.55|30.57|30.41|133
1590090600000|2020-05-21 19:50:00|30.59|30.43|30.81|30.65|30.81|30.65|30.59|30.43|376
1590090900000|2020-05-21 19:55:00|30.77|30.61|30.76|30.6|30.81|30.65|30.62|30.46|470
1590091200000|2020-05-21 20:00:00|30.74|30.58|30.76|30.6|30.76|30.6|30.62|30.46|382
1590091500000|2020-05-21 20:05:00|30.77|30.61|30.96|30.8|30.96|30.8|30.74|30.58|512
1590091800000|2020-05-21 20:10:00|30.91|30.75|31.22|31.06|31.26|31.1|30.91|30.75|1856
1590093000000|2020-05-21 20:30:00|31.07|30.91|30.97|30.81|31.07|30.91|30.96|30.8|540
1590093300000|2020-05-21 20:35:00|30.99|30.83|31.01|30.85|31.01|30.85|30.97|30.81|18
1590093600000|2020-05-21 20:40:00|31.02|30.86|31.06|30.9|31.11|30.95|31.01|30.85|21
1590093900000|2020-05-21 20:45:00|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|4
1590094200000|2020-05-21 20:50:00|31.04|30.88|31.02|30.86|31.06|30.9|31.02|30.86|5
1590094500000|2020-05-21 20:55:00|31.04|30.88|31.06|30.9|31.07|30.91|31.02|30.86|32
1590098400000|2020-05-21 22:00:00|30.92|30.76|30.87|30.71|31.11|30.95|30.87|30.71|33
1590098700000|2020-05-21 22:05:00|30.9|30.74|30.87|30.71|30.92|30.76|30.85|30.69|3
1590099000000|2020-05-21 22:10:00|30.85|30.69|30.78|30.62|30.85|30.69|30.73|30.57|28
1590099300000|2020-05-21 22:15:00|30.73|30.57|30.78|30.62|30.82|30.66|30.73|30.57|3
1590099600000|2020-05-21 22:20:00|30.8|30.64|30.75|30.59|30.82|30.66|30.73|30.57|0
1590099900000|2020-05-21 22:25:00|30.77|30.61|30.75|30.59|30.78|30.62|30.73|30.57|0
1590100200000|2020-05-21 22:30:00|30.73|30.57|30.78|30.62|30.78|30.62|30.73|30.57|1
1590100500000|2020-05-21 22:35:00|30.76|30.6|30.78|30.62|30.78|30.62|30.73|30.57|3
1590100800000|2020-05-21 22:40:00|30.76|30.6|30.78|30.62|30.78|30.62|30.73|30.57|2
1590101100000|2020-05-21 22:45:00|30.77|30.61|30.77|30.61|30.78|30.62|30.73|30.57|6
1590101400000|2020-05-21 22:50:00|30.75|30.59|30.73|30.57|30.78|30.62|30.7|30.54|2
1590101700000|2020-05-21 22:55:00|30.71|30.55|30.73|30.57|30.73|30.57|30.7|30.54|15
1590102000000|2020-05-21 23:00:00|30.68|30.52|30.68|30.52|30.7|30.54|30.63|30.47|2
1590102300000|2020-05-21 23:05:00|30.7|30.54|30.63|30.47|30.7|30.54|30.63|30.47|2
1590102600000|2020-05-21 23:10:00|30.65|30.49|30.68|30.52|30.68|30.52|30.65|30.49|2
1590102900000|2020-05-21 23:15:00|30.73|30.57|30.68|30.52|30.73|30.57|30.68|30.52|3
1590103200000|2020-05-21 23:20:00|30.7|30.54|30.61|30.45|30.7|30.54|30.58|30.42|16
1590103500000|2020-05-21 23:25:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|3
1590103800000|2020-05-21 23:30:00|30.58|30.42|30.39|30.23|30.63|30.47|30.34|30.18|27
1590104100000|2020-05-21 23:35:00|30.44|30.28|30.51|30.35|30.51|30.35|30.44|30.28|19
1590104400000|2020-05-21 23:40:00|30.53|30.37|30.56|30.4|30.58|30.42|30.49|30.33|22
1590104700000|2020-05-21 23:45:00|30.54|30.38|30.53|30.37|30.54|30.38|30.46|30.3|3
1590105000000|2020-05-21 23:50:00|30.54|30.38|30.56|30.4|30.58|30.42|30.49|30.33|18
1590105300000|2020-05-21 23:55:00|30.54|30.38|30.53|30.37|30.54|30.38|30.49|30.33|5
1590105600000|2020-05-22 00:00:00|30.51|30.35|30.54|30.38|30.58|30.42|30.49|30.33|12
1590105900000|2020-05-22 00:05:00|30.56|30.4|30.58|30.42|30.63|30.47|30.54|30.38|8
1590106200000|2020-05-22 00:10:00|30.61|30.45|30.63|30.47|30.68|30.52|30.58|30.42|5
1590106500000|2020-05-22 00:15:00|30.59|30.43|30.54|30.38|30.61|30.45|30.53|30.37|2
1590106800000|2020-05-22 00:20:00|30.53|30.37|30.48|30.32|30.54|30.38|30.48|30.32|8
1590107100000|2020-05-22 00:25:00|30.44|30.28|30.51|30.35|30.53|30.37|30.44|30.28|14
1590107400000|2020-05-22 00:30:00|30.53|30.37|30.48|30.32|30.53|30.37|30.46|30.3|34
1590107700000|2020-05-22 00:35:00|30.46|30.3|30.58|30.42|30.58|30.42|30.46|30.3|25
1590108000000|2020-05-22 00:40:00|30.56|30.4|30.63|30.47|30.68|30.52|30.56|30.4|3
1590108300000|2020-05-22 00:45:00|30.61|30.45|30.63|30.47|30.68|30.52|30.61|30.45|1
1590108600000|2020-05-22 00:50:00|30.61|30.45|30.65|30.49|30.68|30.52|30.58|30.42|1
1590108900000|2020-05-22 00:55:00|30.68|30.52|30.68|30.52|30.68|30.52|30.63|30.47|2
1590109200000|2020-05-22 01:00:00|30.7|30.54|30.68|30.52|30.73|30.57|30.63|30.47|5
1590109500000|2020-05-22 01:05:00|30.63|30.47|30.97|30.81|31.05|30.89|30.63|30.47|40
1590109800000|2020-05-22 01:10:00|30.93|30.77|30.81|30.65|30.95|30.79|30.78|30.62|14
1590110100000|2020-05-22 01:15:00|30.8|30.64|30.87|30.71|30.92|30.76|30.78|30.62|12
1590110400000|2020-05-22 01:20:00|30.88|30.72|30.87|30.71|30.92|30.76|30.83|30.67|8
1590110700000|2020-05-22 01:25:00|30.85|30.69|30.97|30.81|31.02|30.86|30.83|30.67|13
1590111000000|2020-05-22 01:30:00|30.92|30.76|30.9|30.74|31.02|30.86|30.87|30.71|8
1590111300000|2020-05-22 01:35:00|30.88|30.72|30.97|30.81|31.02|30.86|30.85|30.69|15
1590111600000|2020-05-22 01:40:00|30.99|30.83|31.07|30.91|31.09|30.93|30.97|30.81|6
1590111900000|2020-05-22 01:45:00|31.12|30.96|31.17|31.01|31.21|31.05|31.12|30.96|14
1590112200000|2020-05-22 01:50:00|31.14|30.98|31.07|30.91|31.17|31.01|31.07|30.91|21
1590112500000|2020-05-22 01:55:00|31.12|30.96|31.04|30.88|31.12|30.96|31.02|30.86|21
1590112800000|2020-05-22 02:00:00|31.05|30.89|31.17|31.01|31.22|31.06|31.05|30.89|8
1590113100000|2020-05-22 02:05:00|31.19|31.03|31.27|31.11|31.31|31.15|31.14|30.98|7
1590113400000|2020-05-22 02:10:00|31.29|31.13|31.51|31.35|31.58|31.42|31.24|31.08|47
1590113700000|2020-05-22 02:15:00|31.53|31.37|31.53|31.37|31.56|31.4|31.48|31.32|7
1590114000000|2020-05-22 02:20:00|31.56|31.4|31.48|31.32|31.56|31.4|31.46|31.3|12
1590114300000|2020-05-22 02:25:00|31.51|31.35|31.55|31.39|31.55|31.39|31.46|31.3|11
1590114600000|2020-05-22 02:30:00|31.53|31.37|31.41|31.25|31.56|31.4|31.41|31.25|5
1590114900000|2020-05-22 02:35:00|31.46|31.3|31.43|31.27|31.46|31.3|31.41|31.25|5
1590115200000|2020-05-22 02:40:00|31.46|31.3|31.46|31.3|31.51|31.35|31.41|31.25|3
1590115500000|2020-05-22 02:45:00|31.51|31.35|31.43|31.27|31.53|31.37|31.41|31.25|14
1590115800000|2020-05-22 02:50:00|31.41|31.25|31.6|31.44|31.61|31.45|31.41|31.25|6
1590116100000|2020-05-22 02:55:00|31.58|31.42|31.61|31.45|31.68|31.52|31.56|31.4|4
1590116400000|2020-05-22 03:00:00|31.6|31.44|31.58|31.42|31.63|31.47|31.56|31.4|7
1590116700000|2020-05-22 03:05:00|31.6|31.44|31.56|31.4|31.65|31.49|31.51|31.35|3
1590117000000|2020-05-22 03:10:00|31.58|31.42|31.56|31.4|31.63|31.47|31.56|31.4|1
1590117300000|2020-05-22 03:15:00|31.58|31.42|31.65|31.49|31.7|31.54|31.56|31.4|7
1590117600000|2020-05-22 03:20:00|31.66|31.5|31.71|31.55|31.71|31.55|31.66|31.5|7
1590117900000|2020-05-22 03:25:00|31.75|31.59|31.75|31.59|31.8|31.64|31.7|31.54|12
1590118200000|2020-05-22 03:30:00|31.77|31.61|31.87|31.71|31.9|31.74|31.75|31.59|17
1590118500000|2020-05-22 03:35:00|31.9|31.74|31.99|31.83|32|31.84|31.87|31.71|39
1590118800000|2020-05-22 03:40:00|31.97|31.81|31.95|31.79|32|31.84|31.9|31.74|5
1590119100000|2020-05-22 03:45:00|31.9|31.74|31.95|31.79|32|31.84|31.9|31.74|4
1590119400000|2020-05-22 03:50:00|31.97|31.81|31.9|31.74|31.99|31.83|31.9|31.74|2
1590119700000|2020-05-22 03:55:00|31.92|31.76|31.9|31.74|31.94|31.78|31.9|31.74|1
1590120000000|2020-05-22 04:00:00|31.85|31.69|31.9|31.74|31.92|31.76|31.85|31.69|0
1590120300000|2020-05-22 04:05:00|31.87|31.71|31.87|31.71|31.9|31.74|31.85|31.69|6
1590120600000|2020-05-22 04:10:00|31.85|31.69|31.77|31.61|31.87|31.71|31.75|31.59|6
1590120900000|2020-05-22 04:15:00|31.75|31.59|31.9|31.74|31.9|31.74|31.75|31.59|0
1590121200000|2020-05-22 04:20:00|31.89|31.73|31.95|31.79|32.04|31.88|31.89|31.73|8
1590121500000|2020-05-22 04:25:00|31.99|31.83|31.92|31.76|31.99|31.83|31.9|31.74|6
1590121800000|2020-05-22 04:30:00|31.95|31.79|31.85|31.69|31.95|31.79|31.8|31.64|3
1590122100000|2020-05-22 04:35:00|31.82|31.66|31.85|31.69|31.85|31.69|31.8|31.64|4
1590122400000|2020-05-22 04:40:00|31.87|31.71|31.9|31.74|31.94|31.78|31.85|31.69|0
1590122700000|2020-05-22 04:45:00|31.89|31.73|31.87|31.71|31.89|31.73|31.85|31.69|1
1590123000000|2020-05-22 04:50:00|31.85|31.69|31.92|31.76|31.99|31.83|31.85|31.69|2
1590123300000|2020-05-22 04:55:00|31.9|31.74|31.99|31.83|32.04|31.88|31.9|31.74|5
1590123600000|2020-05-22 05:00:00|32|31.84|32.04|31.88|32.04|31.88|31.99|31.83|11
1590123900000|2020-05-22 05:05:00|32.02|31.86|32.04|31.88|32.09|31.93|31.99|31.83|28
1590124200000|2020-05-22 05:10:00|32.06|31.9|32.18|32.02|32.23|32.07|32.04|31.88|20
1590124500000|2020-05-22 05:15:00|32.14|31.98|32.28|32.12|32.28|32.12|32.14|31.98|17
1590124800000|2020-05-22 05:20:00|32.31|32.15|32.31|32.15|32.33|32.17|32.23|32.07|14
1590125100000|2020-05-22 05:25:00|32.28|32.12|32.36|32.2|32.38|32.22|32.28|32.12|16
1590125400000|2020-05-22 05:30:00|32.38|32.22|32.24|32.08|32.38|32.22|32.23|32.07|4
1590125700000|2020-05-22 05:35:00|32.23|32.07|32.28|32.12|32.31|32.15|32.23|32.07|34
1590126000000|2020-05-22 05:40:00|32.23|32.07|32.28|32.12|32.28|32.12|32.18|32.02|24
1590126300000|2020-05-22 05:45:00|32.26|32.1|32.18|32.02|32.33|32.17|32.18|32.02|10
1590126600000|2020-05-22 05:50:00|32.14|31.98|32.16|32|32.23|32.07|32.09|31.93|12
1590126900000|2020-05-22 05:55:00|32.14|31.98|32.18|32.02|32.18|32.02|32.09|31.93|7
1590127200000|2020-05-22 06:00:00|32.21|32.05|32.01|31.85|32.21|32.05|31.99|31.83|12
1590127500000|2020-05-22 06:05:00|31.99|31.83|31.99|31.83|32.08|31.92|31.94|31.78|17
1590127800000|2020-05-22 06:10:00|32.01|31.85|31.9|31.74|32.03|31.87|31.9|31.74|10
1590128100000|2020-05-22 06:15:00|31.92|31.76|31.9|31.74|31.94|31.78|31.89|31.73|4
1590128400000|2020-05-22 06:20:00|31.92|31.76|31.95|31.79|31.99|31.83|31.9|31.74|2
1590128700000|2020-05-22 06:25:00|31.97|31.81|31.89|31.73|31.97|31.81|31.85|31.69|2
1590129000000|2020-05-22 06:30:00|31.9|31.74|31.97|31.81|31.99|31.83|31.9|31.74|1
1590129300000|2020-05-22 06:35:00|31.99|31.83|32.07|31.91|32.14|31.98|31.99|31.83|9
1590129600000|2020-05-22 06:40:00|32.09|31.93|32.09|31.93|32.14|31.98|32.04|31.88|26
1590129900000|2020-05-22 06:45:00|32.1|31.94|32.05|31.89|32.14|31.98|32.04|31.88|1
1590130200000|2020-05-22 06:50:00|32.07|31.91|32|31.84|32.07|31.91|31.95|31.79|7
1590130500000|2020-05-22 06:55:00|32.04|31.88|32.07|31.91|32.1|31.94|32.04|31.88|3
1590130800000|2020-05-22 07:00:00|32.05|31.89|32.09|31.93|32.19|32.03|31.99|31.83|8
1590131100000|2020-05-22 07:05:00|32.12|31.96|32.09|31.93|32.24|32.08|32.04|31.88|19
1590131400000|2020-05-22 07:10:00|32.11|31.95|32.29|32.13|32.34|32.18|32.09|31.93|43
1590131700000|2020-05-22 07:15:00|32.33|32.17|32.45|32.29|32.62|32.46|32.29|32.13|45
1590132000000|2020-05-22 07:20:00|32.48|32.32|32.38|32.22|32.48|32.32|32.29|32.13|24
1590132300000|2020-05-22 07:25:00|32.39|32.23|32.24|32.08|32.43|32.27|32.14|31.98|30
1590132600000|2020-05-22 07:30:00|32.21|32.05|32.19|32.03|32.24|32.08|32.14|31.98|9
1590132900000|2020-05-22 07:35:00|32.21|32.05|32.38|32.22|32.38|32.22|32.19|32.03|14
1590133200000|2020-05-22 07:40:00|32.39|32.23|32.29|32.13|32.39|32.23|32.24|32.08|19
1590133500000|2020-05-22 07:45:00|32.28|32.12|32.38|32.22|32.39|32.23|32.24|32.08|7
1590133800000|2020-05-22 07:50:00|32.36|32.2|32.36|32.2|32.43|32.27|32.33|32.17|1
1590134100000|2020-05-22 07:55:00|32.38|32.22|32.43|32.27|32.43|32.27|32.36|32.2|2
1590134400000|2020-05-22 08:00:00|32.38|32.22|32.34|32.18|32.43|32.27|32.29|32.13|14
1590134700000|2020-05-22 08:05:00|32.31|32.15|32.29|32.13|32.34|32.18|32.24|32.08|39
1590135000000|2020-05-22 08:10:00|32.25|32.09|32.15|31.99|32.34|32.18|32.15|31.99|8
1590135300000|2020-05-22 08:15:00|32.14|31.98|32.12|31.96|32.15|31.99|32.08|31.92|7
1590135600000|2020-05-22 08:20:00|32.1|31.94|32.19|32.03|32.19|32.03|32.05|31.89|5
1590135900000|2020-05-22 08:25:00|32.17|32.01|32.14|31.98|32.19|32.03|32.1|31.94|7
1590136200000|2020-05-22 08:30:00|32.15|31.99|31.95|31.79|32.15|31.99|31.9|31.74|46
1590136500000|2020-05-22 08:35:00|31.9|31.74|32|31.84|32|31.84|31.9|31.74|19
1590136800000|2020-05-22 08:40:00|31.95|31.79|31.88|31.72|32|31.84|31.85|31.69|9
1590137100000|2020-05-22 08:45:00|31.85|31.69|31.95|31.79|31.95|31.79|31.85|31.69|15
1590137400000|2020-05-22 08:50:00|31.93|31.77|31.88|31.72|31.95|31.79|31.85|31.69|16
1590137700000|2020-05-22 08:55:00|31.9|31.74|31.8|31.64|31.9|31.74|31.75|31.59|27
1590138000000|2020-05-22 09:00:00|31.78|31.62|31.79|31.63|31.84|31.68|31.75|31.59|75
1590138300000|2020-05-22 09:05:00|31.8|31.64|31.8|31.64|31.84|31.68|31.75|31.59|13
1590138600000|2020-05-22 09:10:00|31.79|31.63|31.77|31.61|31.84|31.68|31.75|31.59|19
1590138900000|2020-05-22 09:15:00|31.75|31.59|31.65|31.49|31.79|31.63|31.6|31.44|35
1590139200000|2020-05-22 09:20:00|31.6|31.44|31.65|31.49|31.67|31.51|31.6|31.44|17
1590139500000|2020-05-22 09:25:00|31.7|31.54|31.65|31.49|31.75|31.59|31.65|31.49|16
1590139800000|2020-05-22 09:30:00|31.69|31.53|31.74|31.58|31.75|31.59|31.65|31.49|12
1590140100000|2020-05-22 09:35:00|31.72|31.56|31.75|31.59|31.79|31.63|31.7|31.54|7
1590140400000|2020-05-22 09:40:00|31.77|31.61|31.79|31.63|31.79|31.63|31.69|31.53|20
1590140700000|2020-05-22 09:45:00|31.77|31.61|31.79|31.63|31.84|31.68|31.74|31.58|23
1590141000000|2020-05-22 09:50:00|31.81|31.65|31.94|31.78|31.94|31.78|31.79|31.63|17
1590141300000|2020-05-22 09:55:00|31.96|31.8|31.94|31.78|31.96|31.8|31.89|31.73|4
1590141600000|2020-05-22 10:00:00|31.89|31.73|31.81|31.65|31.89|31.73|31.79|31.63|23
1590141900000|2020-05-22 10:05:00|31.79|31.63|31.74|31.58|31.79|31.63|31.69|31.53|30
1590142200000|2020-05-22 10:10:00|31.69|31.53|31.6|31.44|31.74|31.58|31.59|31.43|66
1590142500000|2020-05-22 10:15:00|31.59|31.43|31.64|31.48|31.69|31.53|31.59|31.43|93
1590142800000|2020-05-22 10:20:00|31.66|31.5|31.64|31.48|31.74|31.58|31.64|31.48|30
1590143100000|2020-05-22 10:25:00|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|13
1590143400000|2020-05-22 10:30:00|31.66|31.5|31.64|31.48|31.69|31.53|31.59|31.43|5
1590143700000|2020-05-22 10:35:00|31.69|31.53|31.59|31.43|31.69|31.53|31.59|31.43|48
1590144000000|2020-05-22 10:40:00|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|23
1590144300000|2020-05-22 10:45:00|31.61|31.45|31.59|31.43|31.69|31.53|31.59|31.43|5
1590144600000|2020-05-22 10:50:00|31.64|31.48|31.69|31.53|31.69|31.53|31.59|31.43|27
1590144900000|2020-05-22 10:55:00|31.66|31.5|31.59|31.43|31.66|31.5|31.59|31.43|45
1590145200000|2020-05-22 11:00:00|31.64|31.48|31.54|31.38|31.64|31.48|31.49|31.33|68
1590145500000|2020-05-22 11:05:00|31.51|31.35|31.28|31.12|31.54|31.38|31.26|31.1|196
1590145800000|2020-05-22 11:10:00|31.31|31.15|31.31|31.15|31.31|31.15|31.21|31.05|113
1590146100000|2020-05-22 11:15:00|31.33|31.17|31.31|31.15|31.38|31.22|31.3|31.14|58
1590146400000|2020-05-22 11:20:00|31.35|31.19|31.26|31.1|31.35|31.19|31.26|31.1|46
1590146700000|2020-05-22 11:25:00|31.23|31.07|31.26|31.1|31.3|31.14|31.21|31.05|85
1590147000000|2020-05-22 11:30:00|31.28|31.12|31.3|31.14|31.3|31.14|31.21|31.05|41
1590147300000|2020-05-22 11:35:00|31.31|31.15|31.27|31.11|31.33|31.17|31.25|31.09|77
1590147600000|2020-05-22 11:40:00|31.25|31.09|31.16|31|31.25|31.09|31.11|30.95|109
1590147900000|2020-05-22 11:45:00|31.15|30.99|30.96|30.8|31.18|31.02|30.96|30.8|112
1590148200000|2020-05-22 11:50:00|30.98|30.82|30.95|30.79|31.06|30.9|30.88|30.72|142
1590148500000|2020-05-22 11:55:00|30.96|30.8|30.9|30.74|31|30.84|30.86|30.7|66
1590148800000|2020-05-22 12:00:00|30.86|30.7|30.76|30.6|30.86|30.7|30.71|30.55|150
1590149100000|2020-05-22 12:05:00|30.8|30.64|30.76|30.6|30.81|30.65|30.76|30.6|66
1590149400000|2020-05-22 12:10:00|30.78|30.62|30.68|30.52|30.81|30.65|30.66|30.5|109
1590149700000|2020-05-22 12:15:00|30.71|30.55|30.8|30.64|30.8|30.64|30.66|30.5|81
1590150000000|2020-05-22 12:20:00|30.84|30.68|30.99|30.83|31.04|30.88|30.84|30.68|187
1590150300000|2020-05-22 12:25:00|30.95|30.79|31|30.84|31|30.84|30.89|30.73|55
1590150600000|2020-05-22 12:30:00|31.02|30.86|31|30.84|31.05|30.89|30.95|30.79|81
1590150900000|2020-05-22 12:35:00|30.95|30.79|31.05|30.89|31.05|30.89|30.95|30.79|116
1590151200000|2020-05-22 12:40:00|31.03|30.87|30.95|30.79|31.05|30.89|30.91|30.75|31
1590151500000|2020-05-22 12:45:00|30.93|30.77|30.93|30.77|30.96|30.8|30.86|30.7|101
1590151800000|2020-05-22 12:50:00|30.95|30.79|30.91|30.75|30.96|30.8|30.88|30.72|60
1590152100000|2020-05-22 12:55:00|30.9|30.74|30.91|30.75|30.91|30.75|30.81|30.65|34
1590152400000|2020-05-22 13:00:00|30.88|30.72|30.76|30.6|30.96|30.8|30.71|30.55|134
1590152700000|2020-05-22 13:05:00|30.71|30.55|30.91|30.75|30.91|30.75|30.71|30.55|100
1590153000000|2020-05-22 13:10:00|30.96|30.8|30.91|30.75|30.96|30.8|30.91|30.75|9
1590153300000|2020-05-22 13:15:00|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|19
1590153600000|2020-05-22 13:20:00|30.94|30.78|30.91|30.75|30.96|30.8|30.86|30.7|20
1590153900000|2020-05-22 13:25:00|30.89|30.73|31|30.84|31.05|30.89|30.86|30.7|45
1590154200000|2020-05-22 13:30:00|31.01|30.85|31.17|31.01|31.34|31.18|30.86|30.7|260
1590154500000|2020-05-22 13:35:00|31.15|30.99|31.34|31.18|31.34|31.18|31.14|30.98|216
1590154800000|2020-05-22 13:40:00|31.29|31.13|31.1|30.94|31.34|31.18|31.05|30.89|242
1590155100000|2020-05-22 13:45:00|31.12|30.96|30.9|30.74|31.15|30.99|30.9|30.74|171
1590155400000|2020-05-22 13:50:00|30.91|30.75|30.85|30.69|31.05|30.89|30.85|30.69|113
1590155700000|2020-05-22 13:55:00|30.81|30.65|30.95|30.79|30.99|30.83|30.8|30.64|209
1590156000000|2020-05-22 14:00:00|30.94|30.78|31.03|30.87|31.15|30.99|30.9|30.74|282
1590156300000|2020-05-22 14:05:00|31|30.84|31.19|31.03|31.24|31.08|31|30.84|120
1590156600000|2020-05-22 14:10:00|31.22|31.06|31.39|31.23|31.43|31.27|31.15|30.99|145
1590156900000|2020-05-22 14:15:00|31.43|31.27|31.29|31.13|31.48|31.32|31.24|31.08|140
1590157200000|2020-05-22 14:20:00|31.24|31.08|31.14|30.98|31.28|31.12|30.99|30.83|173
1590157500000|2020-05-22 14:25:00|31.19|31.03|30.94|30.78|31.19|31.03|30.94|30.78|130
1590157800000|2020-05-22 14:30:00|30.97|30.81|31.04|30.88|31.04|30.88|30.9|30.74|98
1590158100000|2020-05-22 14:35:00|30.99|30.83|30.94|30.78|31.09|30.93|30.94|30.78|84
1590158400000|2020-05-22 14:40:00|30.9|30.74|30.99|30.83|31.04|30.88|30.82|30.66|140
1590158700000|2020-05-22 14:45:00|30.97|30.81|31.14|30.98|31.14|30.98|30.89|30.73|95
1590159000000|2020-05-22 14:50:00|31.19|31.03|31.09|30.93|31.19|31.03|30.99|30.83|121
1590159300000|2020-05-22 14:55:00|31.14|30.98|31.28|31.12|31.29|31.13|31.09|30.93|53
1590159600000|2020-05-22 15:00:00|31.29|31.13|31.29|31.13|31.33|31.17|31.19|31.03|53
1590159900000|2020-05-22 15:05:00|31.28|31.12|31.19|31.03|31.29|31.13|31.14|30.98|109
1590160200000|2020-05-22 15:10:00|31.21|31.05|31.14|30.98|31.28|31.12|31.14|30.98|88
1590160500000|2020-05-22 15:15:00|31.09|30.93|31.04|30.88|31.19|31.03|31.04|30.88|64
1590160800000|2020-05-22 15:20:00|31.09|30.93|31.23|31.07|31.23|31.07|31.04|30.88|80
1590161100000|2020-05-22 15:25:00|31.24|31.08|31.18|31.02|31.33|31.17|31.13|30.97|75
1590161400000|2020-05-22 15:30:00|31.19|31.03|31.09|30.93|31.23|31.07|31.09|30.93|46
1590161700000|2020-05-22 15:35:00|31.14|30.98|30.99|30.83|31.14|30.98|30.95|30.79|43
1590162000000|2020-05-22 15:40:00|31|30.84|30.99|30.83|31.09|30.93|30.99|30.83|84
1590162300000|2020-05-22 15:45:00|31.02|30.86|31.04|30.88|31.09|30.93|30.99|30.83|55
1590162600000|2020-05-22 15:50:00|31.08|30.92|30.95|30.79|31.08|30.92|30.94|30.78|69
1590162900000|2020-05-22 15:55:00|30.94|30.78|31|30.84|31.06|30.9|30.94|30.78|83
1590163200000|2020-05-22 16:00:00|30.99|30.83|30.99|30.83|31.04|30.88|30.95|30.79|121
1590163500000|2020-05-22 16:05:00|31|30.84|31.09|30.93|31.09|30.93|30.95|30.79|43
1590163800000|2020-05-22 16:10:00|31.14|30.98|31.14|30.98|31.19|31.03|31.09|30.93|74
1590164100000|2020-05-22 16:15:00|31.1|30.94|31.04|30.88|31.14|30.98|31.04|30.88|29
1590164400000|2020-05-22 16:20:00|31.05|30.89|30.95|30.79|31.07|30.91|30.95|30.79|54
1590164700000|2020-05-22 16:25:00|30.99|30.83|30.99|30.83|31|30.84|30.95|30.79|30
1590165000000|2020-05-22 16:30:00|30.97|30.81|30.85|30.69|30.97|30.81|30.85|30.69|48
1590165300000|2020-05-22 16:35:00|30.8|30.64|30.75|30.59|30.85|30.69|30.7|30.54|55
1590165600000|2020-05-22 16:40:00|30.8|30.64|30.75|30.59|30.8|30.64|30.75|30.59|89
1590165900000|2020-05-22 16:45:00|30.76|30.6|30.9|30.74|30.9|30.74|30.75|30.59|63
1590166200000|2020-05-22 16:50:00|30.86|30.7|30.81|30.65|30.86|30.7|30.76|30.6|97
1590166500000|2020-05-22 16:55:00|30.79|30.63|30.77|30.61|30.82|30.66|30.72|30.56|27
1590166800000|2020-05-22 17:00:00|30.76|30.6|30.72|30.56|30.81|30.65|30.67|30.51|67
1590167100000|2020-05-22 17:05:00|30.76|30.6|30.82|30.66|30.82|30.66|30.72|30.56|63
1590167400000|2020-05-22 17:10:00|30.81|30.65|30.77|30.61|30.86|30.7|30.72|30.56|108
1590167700000|2020-05-22 17:15:00|30.72|30.56|30.77|30.61|30.77|30.61|30.72|30.56|32
1590168000000|2020-05-22 17:20:00|30.72|30.56|30.62|30.46|30.77|30.61|30.62|30.46|86
1590168300000|2020-05-22 17:25:00|30.58|30.42|30.62|30.46|30.67|30.51|30.58|30.42|124
1590168600000|2020-05-22 17:30:00|30.58|30.42|30.62|30.46|30.67|30.51|30.58|30.42|51
1590168900000|2020-05-22 17:35:00|30.67|30.51|30.63|30.47|30.67|30.51|30.57|30.41|98
1590169200000|2020-05-22 17:40:00|30.62|30.46|30.62|30.46|30.67|30.51|30.62|30.46|40
1590169500000|2020-05-22 17:45:00|30.63|30.47|30.67|30.51|30.67|30.51|30.62|30.46|14
1590169800000|2020-05-22 17:50:00|30.72|30.56|30.72|30.56|30.77|30.61|30.67|30.51|31
1590170100000|2020-05-22 17:55:00|30.67|30.51|30.67|30.51|30.67|30.51|30.65|30.49|23
1590170400000|2020-05-22 18:00:00|30.63|30.47|30.53|30.37|30.63|30.47|30.53|30.37|45
1590170700000|2020-05-22 18:05:00|30.51|30.35|30.53|30.37|30.53|30.37|30.51|30.35|80
1590171000000|2020-05-22 18:10:00|30.51|30.35|30.58|30.42|30.58|30.42|30.48|30.32|56
1590171300000|2020-05-22 18:15:00|30.57|30.41|30.58|30.42|30.58|30.42|30.53|30.37|40
1590171600000|2020-05-22 18:20:00|30.57|30.41|30.57|30.41|30.58|30.42|30.52|30.36|34
1590171900000|2020-05-22 18:25:00|30.53|30.37|30.55|30.39|30.58|30.42|30.53|30.37|30
1590172200000|2020-05-22 18:30:00|30.53|30.37|30.48|30.32|30.57|30.41|30.48|30.32|21
1590172500000|2020-05-22 18:35:00|30.52|30.36|30.43|30.27|30.53|30.37|30.43|30.27|25
1590172800000|2020-05-22 18:40:00|30.47|30.31|30.63|30.47|30.63|30.47|30.43|30.27|86
1590173100000|2020-05-22 18:45:00|30.62|30.46|30.62|30.46|30.72|30.56|30.62|30.46|72
1590173400000|2020-05-22 18:50:00|30.67|30.51|30.67|30.51|30.72|30.56|30.62|30.46|45
1590173700000|2020-05-22 18:55:00|30.62|30.46|30.57|30.41|30.67|30.51|30.53|30.37|41
1590174000000|2020-05-22 19:00:00|30.58|30.42|30.67|30.51|30.67|30.51|30.52|30.36|126
1590174300000|2020-05-22 19:05:00|30.62|30.46|30.58|30.42|30.67|30.51|30.53|30.37|105
1590174600000|2020-05-22 19:10:00|30.62|30.46|30.62|30.46|30.63|30.47|30.57|30.41|86
1590174900000|2020-05-22 19:15:00|30.67|30.51|30.77|30.61|30.77|30.61|30.67|30.51|85
1590175200000|2020-05-22 19:20:00|30.75|30.59|30.81|30.65|31|30.84|30.72|30.56|205
1590175500000|2020-05-22 19:25:00|30.82|30.66|30.95|30.79|31|30.84|30.81|30.65|125
1590175800000|2020-05-22 19:30:00|30.96|30.8|30.77|30.61|31|30.84|30.72|30.56|281
1590176100000|2020-05-22 19:35:00|30.8|30.64|30.82|30.66|30.87|30.71|30.72|30.56|83
1590176400000|2020-05-22 19:40:00|30.86|30.7|30.67|30.51|30.99|30.83|30.63|30.47|124
1590176700000|2020-05-22 19:45:00|30.68|30.52|30.57|30.41|30.68|30.52|30.53|30.37|125
1590177000000|2020-05-22 19:50:00|30.53|30.37|30.53|30.37|30.65|30.49|30.49|30.33|113
1590177300000|2020-05-22 19:55:00|30.57|30.41|30.49|30.33|30.6|30.44|30.39|30.23|354
1590177600000|2020-05-22 20:00:00|30.48|30.32|30.4|30.24|30.49|30.33|30.3|30.14|549
1590177900000|2020-05-22 20:05:00|30.44|30.28|30.49|30.33|30.49|30.33|30.39|30.23|643
1590178200000|2020-05-22 20:10:00|30.54|30.38|30.55|30.39|30.6|30.44|30.45|30.29|954
1590179400000|2020-05-22 20:30:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|162
1590179700000|2020-05-22 20:35:00|30.41|30.25|30.43|30.27|30.43|30.27|30.41|30.25|66
1590180000000|2020-05-22 20:40:00|30.41|30.25|30.43|30.27|30.43|30.27|30.36|30.2|46
1590180300000|2020-05-22 20:45:00|30.41|30.25|30.41|30.25|30.43|30.27|30.4|30.24|30
1590180600000|2020-05-22 20:50:00|30.43|30.27|30.4|30.24|30.43|30.27|30.4|30.24|26
1590180900000|2020-05-22 20:55:00|30.41|30.25|30.41|30.25|30.42|30.26|30.35|30.19|47
1590357600000|2020-05-24 22:00:00|30.64|30.48|30.56|30.4|30.64|30.48|30.49|30.33|30
1590357900000|2020-05-24 22:05:00|30.54|30.38|30.51|30.35|30.6|30.44|30.51|30.35|5
1590358200000|2020-05-24 22:10:00|30.49|30.33|30.54|30.38|30.54|30.38|30.47|30.31|0
1590358500000|2020-05-24 22:15:00|30.53|30.37|30.37|30.21|30.53|30.37|30.28|30.12|60
1590358800000|2020-05-24 22:20:00|30.39|30.23|30.4|30.24|30.42|30.26|30.37|30.21|6
1590359100000|2020-05-24 22:25:00|30.37|30.21|30.32|30.16|30.39|30.23|30.32|30.16|6
1590359400000|2020-05-24 22:30:00|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|0
1590359700000|2020-05-24 22:35:00|30.3|30.14|30.37|30.21|30.37|30.21|30.28|30.12|0
1590360000000|2020-05-24 22:40:00|30.33|30.17|30.2|30.04|30.33|30.17|30.2|30.04|23
1590360300000|2020-05-24 22:45:00|30.22|30.06|30.18|30.02|30.23|30.07|30.13|29.97|12
1590360600000|2020-05-24 22:50:00|30.15|29.99|30.17|30.01|30.18|30.02|30.13|29.97|4
1590360900000|2020-05-24 22:55:00|30.15|29.99|30.15|29.99|30.18|30.02|30.13|29.97|0
1590361200000|2020-05-24 23:00:00|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|2
1590361500000|2020-05-24 23:05:00|30.17|30.01|30.2|30.04|30.22|30.06|30.15|29.99|2
1590361800000|2020-05-24 23:10:00|30.17|30.01|30.18|30.02|30.18|30.02|30.13|29.97|0
1590362100000|2020-05-24 23:15:00|30.17|30.01|30.2|30.04|30.2|30.04|30.15|29.99|8
1590362400000|2020-05-24 23:20:00|30.18|30.02|30.17|30.01|30.18|30.02|30.13|29.97|0
1590362700000|2020-05-24 23:25:00|30.18|30.02|30.17|30.01|30.18|30.02|30.13|29.97|1
1590363000000|2020-05-24 23:30:00|30.15|29.99|30.2|30.04|30.22|30.06|30.15|29.99|3
1590363300000|2020-05-24 23:35:00|30.22|30.06|30.22|30.06|30.22|30.06|30.17|30.01|0
1590363600000|2020-05-24 23:40:00|30.2|30.04|30.17|30.01|30.22|30.06|30.17|30.01|0
1590363900000|2020-05-24 23:45:00|30.15|29.99|30.17|30.01|30.19|30.03|30.13|29.97|0
1590364200000|2020-05-24 23:50:00|30.15|29.99|30.12|29.96|30.17|30.01|30.12|29.96|17
1590364500000|2020-05-24 23:55:00|30.13|29.97|30.17|30.01|30.17|30.01|30.12|29.96|2
1590364800000|2020-05-25 00:00:00|30.15|29.99|30.22|30.06|30.27|30.11|30.12|29.96|15
1590365100000|2020-05-25 00:05:00|30.21|30.05|30.27|30.11|30.27|30.11|30.17|30.01|7
1590365400000|2020-05-25 00:10:00|30.29|30.13|30.27|30.11|30.32|30.16|30.26|30.1|6
1590365700000|2020-05-25 00:15:00|30.31|30.15|30.22|30.06|30.31|30.15|30.15|29.99|0
1590366000000|2020-05-25 00:20:00|30.26|30.1|30.24|30.08|30.27|30.11|30.22|30.06|1
1590366300000|2020-05-25 00:25:00|30.22|30.06|30.31|30.15|30.36|30.2|30.22|30.06|6
1590366600000|2020-05-25 00:30:00|30.29|30.13|30.34|30.18|30.34|30.18|30.27|30.11|5
1590366900000|2020-05-25 00:35:00|30.32|30.16|30.32|30.16|30.36|30.2|30.31|30.15|5
1590367200000|2020-05-25 00:40:00|30.36|30.2|30.32|30.16|30.37|30.21|30.32|30.16|3
1590367500000|2020-05-25 00:45:00|30.31|30.15|30.31|30.15|30.34|30.18|30.27|30.11|20
1590367800000|2020-05-25 00:50:00|30.32|30.16|30.41|30.25|30.41|30.25|30.32|30.16|29
1590368100000|2020-05-25 00:55:00|30.38|30.22|30.41|30.25|30.46|30.3|30.38|30.22|28
1590368400000|2020-05-25 01:00:00|30.43|30.27|30.6|30.44|30.64|30.48|30.41|30.25|76
1590368700000|2020-05-25 01:05:00|30.62|30.46|30.6|30.44|30.69|30.53|30.56|30.4|44
1590369000000|2020-05-25 01:10:00|30.62|30.46|30.71|30.55|30.76|30.6|30.6|30.44|20
1590369300000|2020-05-25 01:15:00|30.72|30.56|30.69|30.53|30.74|30.58|30.65|30.49|44
1590369600000|2020-05-25 01:20:00|30.7|30.54|30.65|30.49|30.74|30.58|30.65|30.49|12
1590369900000|2020-05-25 01:25:00|30.67|30.51|30.65|30.49|30.69|30.53|30.6|30.44|15
1590370200000|2020-05-25 01:30:00|30.64|30.48|30.79|30.63|30.84|30.68|30.64|30.48|70
1590370500000|2020-05-25 01:35:00|30.81|30.65|30.75|30.59|30.84|30.68|30.74|30.58|34
1590370800000|2020-05-25 01:40:00|30.77|30.61|30.73|30.57|30.8|30.64|30.7|30.54|55
1590371100000|2020-05-25 01:45:00|30.7|30.54|30.65|30.49|30.75|30.59|30.61|30.45|44
1590371400000|2020-05-25 01:50:00|30.66|30.5|30.66|30.5|30.7|30.54|30.56|30.4|64
1590371700000|2020-05-25 01:55:00|30.65|30.49|30.66|30.5|30.75|30.59|30.65|30.49|57
1590372000000|2020-05-25 02:00:00|30.62|30.46|30.71|30.55|30.71|30.55|30.62|30.46|22
1590372300000|2020-05-25 02:05:00|30.75|30.59|30.68|30.52|30.75|30.59|30.66|30.5|9
1590372600000|2020-05-25 02:10:00|30.7|30.54|30.71|30.55|30.73|30.57|30.66|30.5|7
1590372900000|2020-05-25 02:15:00|30.75|30.59|30.56|30.4|30.75|30.59|30.56|30.4|8
1590373200000|2020-05-25 02:20:00|30.58|30.42|30.63|30.47|30.66|30.5|30.56|30.4|3
1590373500000|2020-05-25 02:25:00|30.61|30.45|30.61|30.45|30.65|30.49|30.56|30.4|1
1590373800000|2020-05-25 02:30:00|30.63|30.47|30.66|30.5|30.68|30.52|30.61|30.45|5
1590374100000|2020-05-25 02:35:00|30.68|30.52|30.66|30.5|30.73|30.57|30.66|30.5|30
1590374400000|2020-05-25 02:40:00|30.7|30.54|30.66|30.5|30.7|30.54|30.66|30.5|0
1590374700000|2020-05-25 02:45:00|30.65|30.49|30.7|30.54|30.7|30.54|30.61|30.45|2
1590375000000|2020-05-25 02:50:00|30.68|30.52|30.56|30.4|30.68|30.52|30.56|30.4|8
1590375300000|2020-05-25 02:55:00|30.58|30.42|30.59|30.43|30.61|30.45|30.56|30.4|13
1590375600000|2020-05-25 03:00:00|30.58|30.42|30.52|30.36|30.59|30.43|30.52|30.36|0
1590375900000|2020-05-25 03:05:00|30.51|30.35|30.56|30.4|30.56|30.4|30.47|30.31|2
1590376200000|2020-05-25 03:10:00|30.52|30.36|30.52|30.36|30.52|30.36|30.51|30.35|3
1590376500000|2020-05-25 03:15:00|30.56|30.4|30.61|30.45|30.61|30.45|30.51|30.35|2
1590376800000|2020-05-25 03:20:00|30.6|30.44|30.56|30.4|30.65|30.49|30.56|30.4|3
1590377100000|2020-05-25 03:25:00|30.55|30.39|30.56|30.4|30.56|30.4|30.52|30.36|2
1590377400000|2020-05-25 03:30:00|30.55|30.39|30.56|30.4|30.58|30.42|30.51|30.35|2
1590377700000|2020-05-25 03:35:00|30.58|30.42|30.56|30.4|30.61|30.45|30.56|30.4|2
1590378000000|2020-05-25 03:40:00|30.58|30.42|30.61|30.45|30.65|30.49|30.56|30.4|22
1590378300000|2020-05-25 03:45:00|30.6|30.44|30.56|30.4|30.6|30.44|30.51|30.35|4
1590378600000|2020-05-25 03:50:00|30.54|30.38|30.61|30.45|30.61|30.45|30.53|30.37|7
1590378900000|2020-05-25 03:55:00|30.6|30.44|30.56|30.4|30.61|30.45|30.56|30.4|2
1590379200000|2020-05-25 04:00:00|30.58|30.42|30.54|30.38|30.58|30.42|30.51|30.35|0
1590379500000|2020-05-25 04:05:00|30.52|30.36|30.51|30.35|30.54|30.38|30.47|30.31|2
1590380100000|2020-05-25 04:15:00|30.47|30.31|30.51|30.35|30.51|30.35|30.47|30.31|0
1590380700000|2020-05-25 04:25:00|30.47|30.31|30.46|30.3|30.47|30.31|30.42|30.26|4
1590381000000|2020-05-25 04:30:00|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|5
1590381300000|2020-05-25 04:35:00|30.51|30.35|30.51|30.35|30.51|30.35|30.49|30.33|4
1590381600000|2020-05-25 04:40:00|30.53|30.37|30.55|30.39|30.56|30.4|30.51|30.35|1
1590381900000|2020-05-25 04:45:00|30.51|30.35|30.53|30.37|30.56|30.4|30.51|30.35|0
1590382200000|2020-05-25 04:50:00|30.51|30.35|30.56|30.4|30.56|30.4|30.51|30.35|0
1590382500000|2020-05-25 04:55:00|30.55|30.39|30.53|30.37|30.56|30.4|30.51|30.35|0
1590382800000|2020-05-25 05:00:00|30.51|30.35|30.42|30.26|30.53|30.37|30.42|30.26|2
1590383100000|2020-05-25 05:05:00|30.46|30.3|30.41|30.25|30.46|30.3|30.41|30.25|12
1590383400000|2020-05-25 05:10:00|30.42|30.26|30.41|30.25|30.46|30.3|30.37|30.21|7
1590383700000|2020-05-25 05:15:00|30.42|30.26|30.41|30.25|30.44|30.28|30.37|30.21|3
1590384000000|2020-05-25 05:20:00|30.39|30.23|30.39|30.23|30.39|30.23|30.37|30.21|9
1590384300000|2020-05-25 05:25:00|30.41|30.25|30.36|30.2|30.41|30.25|30.36|30.2|5
1590384600000|2020-05-25 05:30:00|30.32|30.16|30.34|30.18|30.36|30.2|30.32|30.16|3
1590384900000|2020-05-25 05:35:00|30.32|30.16|30.41|30.25|30.41|30.25|30.32|30.16|1
1590385200000|2020-05-25 05:40:00|30.42|30.26|30.41|30.25|30.46|30.3|30.41|30.25|11
1590385500000|2020-05-25 05:45:00|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|4
1590385800000|2020-05-25 05:50:00|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|4
1590386100000|2020-05-25 05:55:00|30.37|30.21|30.37|30.21|30.41|30.25|30.36|30.2|9
1590386400000|2020-05-25 06:00:00|30.36|30.2|30.27|30.11|30.37|30.21|30.27|30.11|4
1590386700000|2020-05-25 06:05:00|30.29|30.13|30.27|30.11|30.31|30.15|30.26|30.1|4
1590387000000|2020-05-25 06:10:00|30.29|30.13|30.26|30.1|30.32|30.16|30.24|30.08|2
1590387300000|2020-05-25 06:15:00|30.24|30.08|30.22|30.06|30.26|30.1|30.22|30.06|1
1590387600000|2020-05-25 06:20:00|30.21|30.05|30.27|30.11|30.27|30.11|30.21|30.05|2
1590387900000|2020-05-25 06:25:00|30.26|30.1|30.27|30.11|30.31|30.15|30.26|30.1|1
1590388200000|2020-05-25 06:30:00|30.22|30.06|30.22|30.06|30.26|30.1|30.22|30.06|0
1590388500000|2020-05-25 06:35:00|30.2|30.04|30.17|30.01|30.22|30.06|30.17|30.01|0
1590388800000|2020-05-25 06:40:00|30.22|30.06|30.26|30.1|30.26|30.1|30.22|30.06|2
1590389100000|2020-05-25 06:45:00|30.27|30.11|30.24|30.08|30.27|30.11|30.22|30.06|2
1590389400000|2020-05-25 06:50:00|30.26|30.1|30.24|30.08|30.27|30.11|30.23|30.07|0
1590389700000|2020-05-25 06:55:00|30.26|30.1|30.29|30.13|30.31|30.15|30.26|30.1|1
1590390000000|2020-05-25 07:00:00|30.31|30.15|30.39|30.23|30.42|30.26|30.28|30.12|4
1590390300000|2020-05-25 07:05:00|30.38|30.22|30.46|30.3|30.46|30.3|30.36|30.2|7
1590390600000|2020-05-25 07:10:00|30.48|30.32|30.46|30.3|30.53|30.37|30.42|30.26|6
1590390900000|2020-05-25 07:15:00|30.45|30.29|30.56|30.4|30.65|30.49|30.45|30.29|18
1590391200000|2020-05-25 07:20:00|30.58|30.42|30.55|30.39|30.58|30.42|30.51|30.35|14
1590391500000|2020-05-25 07:25:00|30.56|30.4|30.55|30.39|30.6|30.44|30.55|30.39|2
1590391800000|2020-05-25 07:30:00|30.56|30.4|30.65|30.49|30.7|30.54|30.55|30.39|9
1590392100000|2020-05-25 07:35:00|30.61|30.45|30.55|30.39|30.65|30.49|30.51|30.35|7
1590392400000|2020-05-25 07:40:00|30.53|30.37|30.51|30.35|30.55|30.39|30.5|30.34|4
1590392700000|2020-05-25 07:45:00|30.5|30.34|30.6|30.44|30.6|30.44|30.5|30.34|12
1590393000000|2020-05-25 07:50:00|30.58|30.42|30.44|30.28|30.58|30.42|30.41|30.25|39
1590393300000|2020-05-25 07:55:00|30.43|30.27|30.46|30.3|30.46|30.3|30.42|30.26|11
1590393600000|2020-05-25 08:00:00|30.43|30.27|30.56|30.4|30.56|30.4|30.42|30.26|20
1590393900000|2020-05-25 08:05:00|30.65|30.49|30.57|30.41|30.68|30.52|30.57|30.41|35
1590394200000|2020-05-25 08:10:00|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|11
1590394500000|2020-05-25 08:15:00|30.56|30.4|30.48|30.32|30.6|30.44|30.42|30.26|11
1590394800000|2020-05-25 08:20:00|30.5|30.34|30.48|30.32|30.5|30.34|30.45|30.29|2
1590395100000|2020-05-25 08:25:00|30.47|30.31|30.45|30.29|30.5|30.34|30.43|30.27|2
1590395400000|2020-05-25 08:30:00|30.43|30.27|30.43|30.27|30.45|30.29|30.38|30.22|9
1590395700000|2020-05-25 08:35:00|30.42|30.26|30.42|30.26|30.45|30.29|30.42|30.26|0
1590396000000|2020-05-25 08:40:00|30.41|30.25|30.27|30.11|30.42|30.26|30.27|30.11|27
1590396300000|2020-05-25 08:45:00|30.22|30.06|29.95|29.79|30.25|30.09|29.92|29.76|66
1590396600000|2020-05-25 08:50:00|29.94|29.78|30.08|29.92|30.13|29.97|29.9|29.74|56
1590396900000|2020-05-25 08:55:00|30.06|29.9|30.06|29.9|30.13|29.97|30.04|29.88|2
1590397200000|2020-05-25 09:00:00|30.04|29.88|30.04|29.88|30.08|29.92|29.99|29.83|0
1590397500000|2020-05-25 09:05:00|30.06|29.9|30.08|29.92|30.08|29.92|30.03|29.87|3
1590397800000|2020-05-25 09:10:00|30.09|29.93|30.08|29.92|30.13|29.97|30.08|29.92|56
1590398100000|2020-05-25 09:15:00|30.09|29.93|30.13|29.97|30.13|29.97|30.08|29.92|8
1590398400000|2020-05-25 09:20:00|30.09|29.93|30.09|29.93|30.13|29.97|30.09|29.93|1
1590398700000|2020-05-25 09:25:00|30.08|29.92|30.06|29.9|30.09|29.93|30.04|29.88|3
1590399000000|2020-05-25 09:30:00|30.08|29.92|30.06|29.9|30.08|29.92|30.04|29.88|4
1590399300000|2020-05-25 09:35:00|30.08|29.92|30.03|29.87|30.08|29.92|29.99|29.83|4
1590399600000|2020-05-25 09:40:00|30.01|29.85|30.04|29.88|30.08|29.92|29.99|29.83|11
1590399900000|2020-05-25 09:45:00|30.03|29.87|30.01|29.85|30.03|29.87|29.99|29.83|6
1590400200000|2020-05-25 09:50:00|29.99|29.83|30.04|29.88|30.08|29.92|29.99|29.83|0
1590400500000|2020-05-25 09:55:00|30.08|29.92|29.99|29.83|30.08|29.92|29.96|29.8|19
1590400800000|2020-05-25 10:00:00|30.01|29.85|30.13|29.97|30.13|29.97|30.01|29.85|40
1590401100000|2020-05-25 10:05:00|30.12|29.96|30.13|29.97|30.13|29.97|30.08|29.92|14
1590401400000|2020-05-25 10:10:00|30.1|29.94|30.13|29.97|30.13|29.97|30.08|29.92|2
1590401700000|2020-05-25 10:15:00|30.1|29.94|30.05|29.89|30.13|29.97|30.03|29.87|15
1590402000000|2020-05-25 10:20:00|30.06|29.9|30.08|29.92|30.15|29.99|30.03|29.87|7
1590402300000|2020-05-25 10:25:00|30.12|29.96|30.12|29.96|30.13|29.97|30.08|29.92|9
1590402600000|2020-05-25 10:30:00|30.13|29.97|30.13|29.97|30.2|30.04|30.12|29.96|8
1590402900000|2020-05-25 10:35:00|30.12|29.96|30.13|29.97|30.17|30.01|30.1|29.94|5
1590403200000|2020-05-25 10:40:00|30.12|29.96|30.03|29.87|30.12|29.96|30.01|29.85|3
1590403500000|2020-05-25 10:45:00|29.99|29.83|29.98|29.82|30.03|29.87|29.98|29.82|5
1590403800000|2020-05-25 10:50:00|29.96|29.8|29.88|29.72|29.96|29.8|29.88|29.72|13
1590404100000|2020-05-25 10:55:00|29.93|29.77|29.93|29.77|29.95|29.79|29.88|29.72|2
1590404400000|2020-05-25 11:00:00|29.95|29.79|29.98|29.82|29.98|29.82|29.93|29.77|9
1590404700000|2020-05-25 11:05:00|29.97|29.81|29.98|29.82|30.02|29.86|29.97|29.81|0
1590405000000|2020-05-25 11:10:00|30|29.84|29.93|29.77|30.02|29.86|29.93|29.77|8
1590405300000|2020-05-25 11:15:00|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|23
1590405600000|2020-05-25 11:20:00|29.98|29.82|30.02|29.86|30.02|29.86|29.97|29.81|7
1590405900000|2020-05-25 11:25:00|30|29.84|30|29.84|30.02|29.86|29.98|29.82|1
1590406200000|2020-05-25 11:30:00|29.98|29.82|30.02|29.86|30.05|29.89|29.98|29.82|2926
1590406500000|2020-05-25 11:35:00|30.03|29.87|30.07|29.91|30.07|29.91|30.02|29.86|4
1590406800000|2020-05-25 11:40:00|30.05|29.89|30|29.84|30.05|29.89|29.98|29.82|7
1590407100000|2020-05-25 11:45:00|29.98|29.82|30|29.84|30|29.84|29.98|29.82|5
1590407400000|2020-05-25 11:50:00|29.98|29.82|30|29.84|30.02|29.86|29.98|29.82|2
1590407700000|2020-05-25 11:55:00|30.02|29.86|29.98|29.82|30.02|29.86|29.98|29.82|0
1590408000000|2020-05-25 12:00:00|30.02|29.86|29.98|29.82|30.03|29.87|29.98|29.82|11
1590408300000|2020-05-25 12:05:00|29.97|29.81|30.03|29.87|30.03|29.87|29.97|29.81|0
1590408600000|2020-05-25 12:10:00|30|29.84|30.03|29.87|30.03|29.87|30|29.84|4
1590408900000|2020-05-25 12:15:00|30.02|29.86|30.03|29.87|30.03|29.87|30.02|29.86|0
1590409200000|2020-05-25 12:20:00|30.02|29.86|29.95|29.79|30.02|29.86|29.93|29.77|19
1590409500000|2020-05-25 12:25:00|29.93|29.77|29.98|29.82|29.98|29.82|29.93|29.77|11
1590409800000|2020-05-25 12:30:00|30|29.84|29.95|29.79|30.02|29.86|29.93|29.77|5
1590410100000|2020-05-25 12:35:00|29.93|29.77|29.93|29.77|29.98|29.82|29.93|29.77|1
1590410400000|2020-05-25 12:40:00|29.92|29.76|29.93|29.77|29.93|29.77|29.88|29.72|44
1590410700000|2020-05-25 12:45:00|29.97|29.81|29.93|29.77|29.97|29.81|29.93|29.77|9
1590411000000|2020-05-25 12:50:00|29.95|29.79|29.93|29.77|29.95|29.79|29.88|29.72|3
1590411300000|2020-05-25 12:55:00|||||||||1
1590411600000|2020-05-25 13:00:00|29.91|29.75|29.93|29.77|29.93|29.77|29.88|29.72|3
1590411900000|2020-05-25 13:05:00|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|1
1590412200000|2020-05-25 13:10:00|29.95|29.79|29.95|29.79|29.97|29.81|29.93|29.77|31
1590412500000|2020-05-25 13:15:00|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|1
1590412800000|2020-05-25 13:20:00|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|11
1590413100000|2020-05-25 13:25:00|29.86|29.7|29.86|29.7|29.88|29.72|29.83|29.67|2
1590413400000|2020-05-25 13:30:00|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|14
1590413700000|2020-05-25 13:35:00|29.92|29.76|29.93|29.77|29.97|29.81|29.88|29.72|57
1590414000000|2020-05-25 13:40:00|29.92|29.76|29.93|29.77|29.97|29.81|29.92|29.76|34
1590414300000|2020-05-25 13:45:00|29.91|29.75|29.91|29.75|29.93|29.77|29.89|29.73|2
1590414600000|2020-05-25 13:50:00|29.89|29.73|29.88|29.72|29.89|29.73|29.84|29.68|14
1590414900000|2020-05-25 13:55:00|29.86|29.7|29.88|29.72|29.88|29.72|29.83|29.67|8
1590415200000|2020-05-25 14:00:00|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|9
1590415500000|2020-05-25 14:05:00|29.84|29.68|29.88|29.72|29.92|29.76|29.84|29.68|45
1590415800000|2020-05-25 14:10:00|29.9|29.74|29.88|29.72|29.9|29.74|29.88|29.72|0
1590416100000|2020-05-25 14:15:00|29.87|29.71|29.88|29.72|29.88|29.72|29.87|29.71|4
1590416400000|2020-05-25 14:20:00|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|19
1590416700000|2020-05-25 14:25:00|29.86|29.7|29.83|29.67|29.88|29.72|29.83|29.67|6
1590417300000|2020-05-25 14:35:00|29.8|29.64|29.83|29.67|29.83|29.67|29.8|29.64|18
1590417600000|2020-05-25 14:40:00|||||||||3
1590417900000|2020-05-25 14:45:00|||||||||1
1590418500000|2020-05-25 14:55:00|29.81|29.65|29.77|29.61|29.83|29.67|29.75|29.59|43
1590418800000|2020-05-25 15:00:00|29.78|29.62|29.8|29.64|29.83|29.67|29.78|29.62|3
1590419100000|2020-05-25 15:05:00|||||||||18
1590419400000|2020-05-25 15:10:00|29.75|29.59|29.75|29.59|29.78|29.62|29.75|29.59|26
1590419700000|2020-05-25 15:15:00|29.74|29.58|29.8|29.64|29.81|29.65|29.74|29.58|46
1590420000000|2020-05-25 15:20:00|29.79|29.63|29.77|29.61|29.8|29.64|29.75|29.59|5
1590420300000|2020-05-25 15:25:00|29.8|29.64|29.74|29.58|29.85|29.69|29.74|29.58|26
1590444000000|2020-05-25 22:00:00|29.75|29.59|29.94|29.78|29.95|29.79|29.75|29.59|31
1590444300000|2020-05-25 22:05:00|29.99|29.83|29.95|29.79|30.03|29.87|29.95|29.79|29
1590444600000|2020-05-25 22:10:00|29.99|29.83|29.99|29.83|30.04|29.88|29.97|29.81|5
1590444900000|2020-05-25 22:15:00|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|1
1590445200000|2020-05-25 22:20:00|29.92|29.76|29.9|29.74|29.92|29.76|29.87|29.71|5
1590445500000|2020-05-25 22:25:00|29.92|29.76|29.94|29.78|29.94|29.78|29.9|29.74|3
1590445800000|2020-05-25 22:30:00|29.92|29.76|29.92|29.76|29.92|29.76|29.89|29.73|0
1590446100000|2020-05-25 22:35:00|29.94|29.78|29.9|29.74|29.94|29.78|29.9|29.74|0
1590446400000|2020-05-25 22:40:00|29.91|29.75|29.92|29.76|29.92|29.76|29.9|29.74|0
1590446700000|2020-05-25 22:45:00|29.94|29.78|29.9|29.74|29.94|29.78|29.9|29.74|3
1590447000000|2020-05-25 22:50:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|3
1590447300000|2020-05-25 22:55:00|29.94|29.78|29.92|29.76|29.94|29.78|29.9|29.74|3
1590447600000|2020-05-25 23:00:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|0
1590447900000|2020-05-25 23:05:00|29.94|29.78|29.99|29.83|30|29.84|29.92|29.76|2
1590448200000|2020-05-25 23:10:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|3
1590448500000|2020-05-25 23:15:00|29.95|29.79|29.97|29.81|29.97|29.81|29.92|29.76|3
1590448800000|2020-05-25 23:20:00|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|4
1590449100000|2020-05-25 23:25:00|30.02|29.86|29.99|29.83|30.04|29.88|29.99|29.83|0
1590449400000|2020-05-25 23:30:00|30|29.84|29.99|29.83|30|29.84|29.97|29.81|0
1590449700000|2020-05-25 23:35:00|||||||||1
1590450000000|2020-05-25 23:40:00|29.98|29.82|29.94|29.78|29.98|29.82|29.94|29.78|0
1590450300000|2020-05-25 23:45:00|29.89|29.73|29.89|29.73|29.9|29.74|29.89|29.73|1
1590450600000|2020-05-25 23:50:00|29.86|29.7|29.83|29.67|29.89|29.73|29.81|29.65|13
1590450900000|2020-05-25 23:55:00|29.84|29.68|29.94|29.78|29.94|29.78|29.84|29.68|5
1590451200000|2020-05-26 00:00:00|29.95|29.79|29.99|29.83|30.04|29.88|29.94|29.78|27
1590451500000|2020-05-26 00:05:00|29.98|29.82|29.95|29.79|29.99|29.83|29.94|29.78|4
1590451800000|2020-05-26 00:10:00|29.94|29.78|29.91|29.75|29.99|29.83|29.9|29.74|15
1590452100000|2020-05-26 00:15:00|29.9|29.74|29.94|29.78|29.95|29.79|29.86|29.7|7
1590452400000|2020-05-26 00:20:00|29.95|29.79|29.99|29.83|30.02|29.86|29.94|29.78|3
1590452700000|2020-05-26 00:25:00|30|29.84|29.95|29.79|30|29.84|29.91|29.75|4
1590453000000|2020-05-26 00:30:00|29.94|29.78|29.95|29.79|29.96|29.8|29.9|29.74|3
1590453300000|2020-05-26 00:35:00|29.96|29.8|29.83|29.67|29.96|29.8|29.81|29.65|12
1590453600000|2020-05-26 00:40:00|29.81|29.65|29.81|29.65|29.85|29.69|29.81|29.65|8
1590453900000|2020-05-26 00:45:00|29.79|29.63|29.81|29.65|29.85|29.69|29.78|29.62|28
1590454200000|2020-05-26 00:50:00|29.83|29.67|29.85|29.69|29.85|29.69|29.81|29.65|8
1590454500000|2020-05-26 00:55:00|29.81|29.65|29.86|29.7|29.88|29.72|29.81|29.65|6
1590454800000|2020-05-26 01:00:00|29.85|29.69|29.9|29.74|29.91|29.75|29.83|29.67|16
1590455100000|2020-05-26 01:05:00|29.86|29.7|29.8|29.64|29.86|29.7|29.74|29.58|58
1590455400000|2020-05-26 01:10:00|29.78|29.62|29.76|29.6|29.8|29.64|29.76|29.6|25
1590455700000|2020-05-26 01:15:00|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|21
1590456000000|2020-05-26 01:20:00|29.81|29.65|29.81|29.65|29.81|29.65|29.76|29.6|29
1590456300000|2020-05-26 01:25:00|29.8|29.64|29.8|29.64|29.85|29.69|29.78|29.62|8
1590456600000|2020-05-26 01:30:00|29.81|29.65|29.85|29.69|29.85|29.69|29.76|29.6|93
1590456900000|2020-05-26 01:35:00|29.82|29.66|29.8|29.64|29.85|29.69|29.8|29.64|9
1590457200000|2020-05-26 01:40:00|29.78|29.62|29.8|29.64|29.81|29.65|29.78|29.62|14
1590457500000|2020-05-26 01:45:00|29.78|29.62|29.83|29.67|29.85|29.69|29.78|29.62|12
1590457800000|2020-05-26 01:50:00|29.81|29.65|29.81|29.65|29.85|29.69|29.8|29.64|30
1590458100000|2020-05-26 01:55:00|29.8|29.64|29.8|29.64|29.8|29.64|29.76|29.6|15
1590458400000|2020-05-26 02:00:00|29.76|29.6|29.8|29.64|29.81|29.65|29.76|29.6|17
1590458700000|2020-05-26 02:05:00|29.76|29.6|29.8|29.64|29.8|29.64|29.71|29.55|65
1590459000000|2020-05-26 02:10:00|29.81|29.65|29.83|29.67|29.85|29.69|29.8|29.64|35
1590459300000|2020-05-26 02:15:00|29.81|29.65|29.85|29.69|29.9|29.74|29.8|29.64|10
1590459600000|2020-05-26 02:20:00|29.81|29.65|29.83|29.67|29.85|29.69|29.81|29.65|5
1590459900000|2020-05-26 02:25:00|29.81|29.65|29.81|29.65|29.83|29.67|29.81|29.65|2
1590460200000|2020-05-26 02:30:00|29.83|29.67|29.83|29.67|29.85|29.69|29.81|29.65|8
1590460500000|2020-05-26 02:35:00|29.85|29.69|29.83|29.67|29.86|29.7|29.83|29.67|1
1590460800000|2020-05-26 02:40:00|29.85|29.69|29.85|29.69|29.85|29.69|29.81|29.65|27
1590461100000|2020-05-26 02:45:00|29.83|29.67|29.81|29.65|29.85|29.69|29.79|29.63|8
1590461400000|2020-05-26 02:50:00|29.8|29.64|29.79|29.63|29.81|29.65|29.76|29.6|32
1590461700000|2020-05-26 02:55:00|29.81|29.65|29.81|29.65|29.81|29.65|29.77|29.61|10
1590462000000|2020-05-26 03:00:00|29.79|29.63|29.76|29.6|29.81|29.65|29.72|29.56|20
1590462300000|2020-05-26 03:05:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|11
1590462600000|2020-05-26 03:10:00|29.78|29.62|29.79|29.63|29.8|29.64|29.76|29.6|8
1590462900000|2020-05-26 03:15:00|29.76|29.6|29.72|29.56|29.8|29.64|29.72|29.56|67
1590463200000|2020-05-26 03:20:00|29.74|29.58|29.72|29.56|29.76|29.6|29.67|29.51|49
1590463500000|2020-05-26 03:25:00|29.67|29.51|29.7|29.54|29.72|29.56|29.67|29.51|17
1590463800000|2020-05-26 03:30:00|29.72|29.56|29.71|29.55|29.72|29.56|29.67|29.51|20
1590464100000|2020-05-26 03:35:00|29.69|29.53|29.57|29.41|29.69|29.53|29.57|29.41|75
1590464400000|2020-05-26 03:40:00|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|14
1590464700000|2020-05-26 03:45:00|29.56|29.4|29.56|29.4|29.57|29.41|29.53|29.37|36
1590465000000|2020-05-26 03:50:00|29.57|29.41|29.52|29.36|29.57|29.41|29.47|29.31|38
1590465300000|2020-05-26 03:55:00|29.49|29.33|29.52|29.36|29.52|29.36|29.48|29.32|8
1590465600000|2020-05-26 04:00:00|29.51|29.35|29.52|29.36|29.52|29.36|29.47|29.31|16
1590465900000|2020-05-26 04:05:00|29.5|29.34|29.5|29.34|29.52|29.36|29.47|29.31|11
1590466200000|2020-05-26 04:10:00|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|13
1590466500000|2020-05-26 04:15:00|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|5
1590466800000|2020-05-26 04:20:00|29.51|29.35|29.38|29.22|29.52|29.36|29.37|29.21|63
1590467100000|2020-05-26 04:25:00|29.37|29.21|29.32|29.16|29.4|29.24|29.31|29.15|35
1590467400000|2020-05-26 04:30:00|29.31|29.15|29.24|29.08|29.31|29.15|29.22|29.06|79
1590467700000|2020-05-26 04:35:00|29.22|29.06|29.19|29.03|29.24|29.08|29.15|28.99|16
1590468000000|2020-05-26 04:40:00|29.14|28.98|29.24|29.08|29.26|29.1|29.12|28.96|39
1590468300000|2020-05-26 04:45:00|29.23|29.07|29.27|29.11|29.29|29.13|29.19|29.03|11
1590468600000|2020-05-26 04:50:00|29.29|29.13|29.24|29.08|29.29|29.13|29.24|29.08|5
1590468900000|2020-05-26 04:55:00|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|23
1590469200000|2020-05-26 05:00:00|29.26|29.1|29.24|29.08|29.28|29.12|29.2|29.04|24
1590469500000|2020-05-26 05:05:00|29.2|29.04|29.24|29.08|29.29|29.13|29.2|29.04|10
1590469800000|2020-05-26 05:10:00|29.25|29.09|29.33|29.17|29.34|29.18|29.25|29.09|7
1590470100000|2020-05-26 05:15:00|29.29|29.13|29.3|29.14|29.34|29.18|29.29|29.13|27
1590470400000|2020-05-26 05:20:00|29.32|29.16|29.34|29.18|29.39|29.23|29.3|29.14|21
1590470700000|2020-05-26 05:25:00|29.32|29.16|29.32|29.16|29.34|29.18|29.3|29.14|15
1590471000000|2020-05-26 05:30:00|29.34|29.18|29.3|29.14|29.34|29.18|29.29|29.13|18
1590471300000|2020-05-26 05:35:00|29.29|29.13|29.2|29.04|29.3|29.14|29.2|29.04|10
1590471600000|2020-05-26 05:40:00|29.22|29.06|29.24|29.08|29.24|29.08|29.15|28.99|16
1590471900000|2020-05-26 05:45:00|29.25|29.09|29.2|29.04|29.29|29.13|29.2|29.04|13
1590472200000|2020-05-26 05:50:00|29.22|29.06|29.19|29.03|29.22|29.06|29.15|28.99|24
1590472500000|2020-05-26 05:55:00|29.14|28.98|29.19|29.03|29.23|29.07|29.12|28.96|128
1590472800000|2020-05-26 06:00:00|29.23|29.07|29.14|28.98|29.28|29.12|29.1|28.94|20
1590473100000|2020-05-26 06:05:00|29.1|28.94|29.12|28.96|29.14|28.98|29.1|28.94|21
1590473400000|2020-05-26 06:10:00|29.1|28.94|29.09|28.93|29.14|28.98|29.07|28.91|8
1590473700000|2020-05-26 06:15:00|29.12|28.96|29.09|28.93|29.14|28.98|29.09|28.93|11
1590474000000|2020-05-26 06:20:00|29.11|28.95|29.08|28.92|29.14|28.98|29.06|28.9|22
1590474300000|2020-05-26 06:25:00|29.06|28.9|29.09|28.93|29.13|28.97|29.04|28.88|17
1590474600000|2020-05-26 06:30:00|29.08|28.92|29.04|28.88|29.13|28.97|29.04|28.88|33
1590474900000|2020-05-26 06:35:00|29.06|28.9|29.09|28.93|29.11|28.95|29.06|28.9|4
1590475200000|2020-05-26 06:40:00|29.13|28.97|29.04|28.88|29.13|28.97|29.03|28.87|20
1590475500000|2020-05-26 06:45:00|29.06|28.9|29.08|28.92|29.13|28.97|29.04|28.88|16
1590475800000|2020-05-26 06:50:00|29.09|28.93|29.09|28.93|29.09|28.93|29.06|28.9|1
1590476100000|2020-05-26 06:55:00|29.11|28.95|29.18|29.02|29.18|29.02|29.09|28.93|58
1590476400000|2020-05-26 07:00:00|29.16|29|29.28|29.12|29.33|29.17|29.13|28.97|43
1590476700000|2020-05-26 07:05:00|29.3|29.14|29.23|29.07|29.33|29.17|29.21|29.05|20
1590477000000|2020-05-26 07:10:00|29.27|29.11|29.19|29.03|29.28|29.12|29.18|29.02|21
1590477300000|2020-05-26 07:15:00|29.18|29.02|29.17|29.01|29.26|29.1|29.16|29|37
1590477600000|2020-05-26 07:20:00|29.16|29|29.19|29.03|29.24|29.08|29.14|28.98|23
1590477900000|2020-05-26 07:25:00|29.23|29.07|29.28|29.12|29.29|29.13|29.19|29.03|50
1590478200000|2020-05-26 07:30:00|29.29|29.13|29.31|29.15|29.33|29.17|29.26|29.1|46
1590478500000|2020-05-26 07:35:00|29.33|29.17|29.24|29.08|29.33|29.17|29.19|29.03|37
1590478800000|2020-05-26 07:40:00|29.26|29.1|29.33|29.17|29.33|29.17|29.24|29.08|38
1590479100000|2020-05-26 07:45:00|29.38|29.22|29.33|29.17|29.38|29.22|29.33|29.17|66
1590479400000|2020-05-26 07:50:00|29.29|29.13|29.33|29.17|29.33|29.17|29.28|29.12|29
1590479700000|2020-05-26 07:55:00|29.37|29.21|29.33|29.17|29.37|29.21|29.28|29.12|41
1590480000000|2020-05-26 08:00:00|29.35|29.19|29.3|29.14|29.37|29.21|29.28|29.12|43
1590480300000|2020-05-26 08:05:00|29.32|29.16|29.26|29.1|29.33|29.17|29.24|29.08|25
1590480600000|2020-05-26 08:10:00|29.24|29.08|29.24|29.08|29.28|29.12|29.23|29.07|26
1590480900000|2020-05-26 08:15:00|29.23|29.07|29.24|29.08|29.24|29.08|29.19|29.03|22
1590481200000|2020-05-26 08:20:00|29.22|29.06|29.24|29.08|29.24|29.08|29.19|29.03|28
1590481500000|2020-05-26 08:25:00|29.23|29.07|29.26|29.1|29.28|29.12|29.21|29.05|25
1590481800000|2020-05-26 08:30:00|29.24|29.08|29.29|29.13|29.33|29.17|29.24|29.08|44
1590482100000|2020-05-26 08:35:00|29.26|29.1|29.29|29.13|29.29|29.13|29.24|29.08|11
1590482400000|2020-05-26 08:40:00|29.28|29.12|29.29|29.13|29.34|29.18|29.24|29.08|31
1590482700000|2020-05-26 08:45:00|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|8
1590483000000|2020-05-26 08:50:00|29.26|29.1|29.19|29.03|29.28|29.12|29.19|29.03|9
1590483300000|2020-05-26 08:55:00|29.16|29|29.17|29.01|29.19|29.03|29.14|28.98|31
1590483600000|2020-05-26 09:00:00|29.15|28.99|29.16|29|29.19|29.03|29.14|28.98|18
1590483900000|2020-05-26 09:05:00|29.15|28.99|29.15|28.99|29.19|29.03|29.11|28.95|12
1590484200000|2020-05-26 09:10:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|24
1590484500000|2020-05-26 09:15:00|29.13|28.97|29.12|28.96|29.14|28.98|29.09|28.93|64
1590484800000|2020-05-26 09:20:00|29.1|28.94|29.14|28.98|29.19|29.03|29.09|28.93|14
1590485100000|2020-05-26 09:25:00|29.16|29|29.1|28.94|29.19|29.03|29.09|28.93|46
1590485400000|2020-05-26 09:30:00|29.09|28.93|29.14|28.98|29.15|28.99|29.09|28.93|21
1590485700000|2020-05-26 09:35:00|29.15|28.99|29.19|29.03|29.23|29.07|29.14|28.98|17
1590486000000|2020-05-26 09:40:00|29.17|29.01|29.21|29.05|29.24|29.08|29.15|28.99|30
1590486300000|2020-05-26 09:45:00|29.22|29.06|29.25|29.09|29.25|29.09|29.19|29.03|8
1590486600000|2020-05-26 09:50:00|29.3|29.14|29.25|29.09|29.3|29.14|29.21|29.05|33
1590486900000|2020-05-26 09:55:00|29.26|29.1|29.25|29.09|29.3|29.14|29.25|29.09|3
1590487200000|2020-05-26 10:00:00|29.26|29.1|29.29|29.13|29.3|29.14|29.25|29.09|3
1590487500000|2020-05-26 10:05:00|29.3|29.14|29.3|29.14|29.33|29.17|29.3|29.14|35
1590487800000|2020-05-26 10:10:00|29.31|29.15|29.35|29.19|29.35|29.19|29.3|29.14|5
1590488100000|2020-05-26 10:15:00|29.34|29.18|29.29|29.13|29.35|29.19|29.25|29.09|63
1590488400000|2020-05-26 10:20:00|29.28|29.12|29.28|29.12|29.3|29.14|29.25|29.09|24
1590488700000|2020-05-26 10:25:00|29.29|29.13|29.25|29.09|29.3|29.14|29.25|29.09|11
1590489000000|2020-05-26 10:30:00|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|17
1590489300000|2020-05-26 10:35:00|29.21|29.05|29.3|29.14|29.3|29.14|29.2|29.04|8
1590489600000|2020-05-26 10:40:00|29.31|29.15|29.25|29.09|29.33|29.17|29.25|29.09|13
1590489900000|2020-05-26 10:45:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|16
1590490200000|2020-05-26 10:50:00|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|28
1590490500000|2020-05-26 10:55:00|29.33|29.17|29.3|29.14|29.35|29.19|29.3|29.14|21
1590490800000|2020-05-26 11:00:00|29.31|29.15|29.36|29.2|29.4|29.24|29.3|29.14|57
1590491100000|2020-05-26 11:05:00|29.39|29.23|29.35|29.19|29.39|29.23|29.34|29.18|10
1590491400000|2020-05-26 11:10:00|29.34|29.18|29.35|29.19|29.35|29.19|29.3|29.14|20
1590491700000|2020-05-26 11:15:00|29.38|29.22|29.33|29.17|29.38|29.22|29.3|29.14|59
1590492000000|2020-05-26 11:20:00|29.34|29.18|29.35|29.19|29.35|29.19|29.3|29.14|2
1590492300000|2020-05-26 11:25:00|29.38|29.22|29.37|29.21|29.38|29.22|29.34|29.18|12
1590492600000|2020-05-26 11:30:00|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|5
1590492900000|2020-05-26 11:35:00|29.39|29.23|29.35|29.19|29.43|29.27|29.35|29.19|130
1590493200000|2020-05-26 11:40:00|29.33|29.17|29.26|29.1|29.35|29.19|29.26|29.1|139
1590493500000|2020-05-26 11:45:00|29.25|29.09|29.25|29.09|29.26|29.1|29.21|29.05|95
1590493800000|2020-05-26 11:50:00|29.21|29.05|29.16|29|29.26|29.1|29.16|29|65
1590494100000|2020-05-26 11:55:00|29.14|28.98|29.21|29.05|29.25|29.09|29.12|28.96|88
1590494400000|2020-05-26 12:00:00|29.17|29.01|29.22|29.06|29.26|29.1|29.17|29.01|56
1590494700000|2020-05-26 12:05:00|29.19|29.03|29.23|29.07|29.26|29.1|29.17|29.01|99
1590495000000|2020-05-26 12:10:00|29.22|29.06|29.18|29.02|29.22|29.06|29.17|29.01|26
1590495300000|2020-05-26 12:15:00|29.17|29.01|29.2|29.04|29.21|29.05|29.16|29|166
1590495600000|2020-05-26 12:20:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|69
1590495900000|2020-05-26 12:25:00|29.21|29.05|29.25|29.09|29.25|29.09|29.2|29.04|42
1590496200000|2020-05-26 12:30:00|29.21|29.05|29.24|29.08|29.3|29.14|29.2|29.04|91
1590496500000|2020-05-26 12:35:00|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|17
1590496800000|2020-05-26 12:40:00|29.24|29.08|29.2|29.04|29.25|29.09|29.2|29.04|11
1590497100000|2020-05-26 12:45:00|29.16|29|29.16|29|29.16|29|29.16|29|3
1590497400000|2020-05-26 12:50:00|29.15|28.99|29.15|28.99|29.16|29|29.11|28.95|25
1590497700000|2020-05-26 12:55:00|29.13|28.97|29.15|28.99|29.18|29.02|29.11|28.95|20
1590498000000|2020-05-26 13:00:00|29.11|28.95|29.15|28.99|29.15|28.99|29.06|28.9|132
1590498300000|2020-05-26 13:05:00|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|48
1590498600000|2020-05-26 13:10:00|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|28
1590498900000|2020-05-26 13:15:00|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|16
1590499200000|2020-05-26 13:20:00|29.1|28.94|29.11|28.95|29.15|28.99|29.06|28.9|94
1590499500000|2020-05-26 13:25:00|29.1|28.94|29.2|29.04|29.2|29.04|29.1|28.94|116
1590499800000|2020-05-26 13:30:00|29.19|29.03|29.42|29.26|29.54|29.38|29.11|28.95|809
1590500100000|2020-05-26 13:35:00|29.39|29.23|29.42|29.26|29.46|29.3|29.29|29.13|640
1590500400000|2020-05-26 13:40:00|29.46|29.3|29.34|29.18|29.47|29.31|29.34|29.18|493
1590500700000|2020-05-26 13:45:00|29.32|29.16|29.42|29.26|29.42|29.26|29.29|29.13|565
1590501000000|2020-05-26 13:50:00|29.41|29.25|29.47|29.31|29.51|29.35|29.37|29.21|544
1590501300000|2020-05-26 13:55:00|29.51|29.35|29.46|29.3|29.51|29.35|29.41|29.25|449
1590501600000|2020-05-26 14:00:00|29.44|29.28|29.44|29.28|29.47|29.31|29.37|29.21|641
1590501900000|2020-05-26 14:05:00|29.42|29.26|29.54|29.38|29.57|29.41|29.41|29.25|495
1590502200000|2020-05-26 14:10:00|29.52|29.36|29.46|29.3|29.62|29.46|29.46|29.3|405
1590502500000|2020-05-26 14:15:00|29.47|29.31|29.37|29.21|29.51|29.35|29.36|29.2|352
1590502800000|2020-05-26 14:20:00|29.36|29.2|29.37|29.21|29.46|29.3|29.32|29.16|369
1590503100000|2020-05-26 14:25:00|29.34|29.18|29.29|29.13|29.42|29.26|29.29|29.13|294
1590503400000|2020-05-26 14:30:00|29.3|29.14|29.34|29.18|29.34|29.18|29.29|29.13|187
1590503700000|2020-05-26 14:35:00|29.3|29.14|29.32|29.16|29.37|29.21|29.29|29.13|595
1590504000000|2020-05-26 14:40:00|29.29|29.13|29.39|29.23|29.39|29.23|29.29|29.13|378
1590504300000|2020-05-26 14:45:00|29.38|29.22|29.24|29.08|29.39|29.23|29.24|29.08|180
1590504600000|2020-05-26 14:50:00|29.23|29.07|29.19|29.03|29.24|29.08|29.15|28.99|151
1590504900000|2020-05-26 14:55:00|29.15|28.99|29.27|29.11|29.27|29.11|29.15|28.99|364
1590505200000|2020-05-26 15:00:00|29.28|29.12|29.24|29.08|29.28|29.12|29.19|29.03|179
1590505500000|2020-05-26 15:05:00|29.27|29.11|29.24|29.08|29.29|29.13|29.22|29.06|151
1590505800000|2020-05-26 15:10:00|29.27|29.11|29.29|29.13|29.32|29.16|29.24|29.08|281
1590506100000|2020-05-26 15:15:00|29.32|29.16|29.32|29.16|29.39|29.23|29.24|29.08|238
1590506400000|2020-05-26 15:20:00|29.34|29.18|29.38|29.22|29.39|29.23|29.29|29.13|402
1590506700000|2020-05-26 15:25:00|29.39|29.23|29.43|29.27|29.61|29.45|29.38|29.22|667
1590507000000|2020-05-26 15:30:00|29.44|29.28|29.43|29.27|29.51|29.35|29.38|29.22|222
1590507300000|2020-05-26 15:35:00|29.46|29.3|29.43|29.27|29.51|29.35|29.38|29.22|148
1590507600000|2020-05-26 15:40:00|29.41|29.25|29.56|29.4|29.56|29.4|29.41|29.25|161
1590507900000|2020-05-26 15:45:00|29.55|29.39|29.48|29.32|29.65|29.49|29.46|29.3|415
1590508200000|2020-05-26 15:50:00|29.47|29.31|29.48|29.32|29.51|29.35|29.39|29.23|277
1590508500000|2020-05-26 15:55:00|29.49|29.33|29.43|29.27|29.51|29.35|29.43|29.27|76
1590508800000|2020-05-26 16:00:00|29.39|29.23|29.46|29.3|29.48|29.32|29.38|29.22|183
1590509100000|2020-05-26 16:05:00|29.48|29.32|29.43|29.27|29.48|29.32|29.43|29.27|155
1590509400000|2020-05-26 16:10:00|29.39|29.23|29.39|29.23|29.39|29.23|29.38|29.22|109
1590509700000|2020-05-26 16:15:00|29.38|29.22|29.48|29.32|29.48|29.32|29.38|29.22|135
1590510000000|2020-05-26 16:20:00|29.49|29.33|29.48|29.32|29.53|29.37|29.39|29.23|212
1590510300000|2020-05-26 16:25:00|29.44|29.28|29.44|29.28|29.53|29.37|29.44|29.28|147
1590510600000|2020-05-26 16:30:00|29.43|29.27|29.43|29.27|29.48|29.32|29.39|29.23|185
1590510900000|2020-05-26 16:35:00|29.44|29.28|29.3|29.14|29.44|29.28|29.29|29.13|85
1590511200000|2020-05-26 16:40:00|29.29|29.13|29.3|29.14|29.34|29.18|29.29|29.13|145
1590511500000|2020-05-26 16:45:00|29.34|29.18|29.35|29.19|29.35|29.19|29.3|29.14|62
1590511800000|2020-05-26 16:50:00|29.34|29.18|29.35|29.19|29.35|29.19|29.27|29.11|275
1590512100000|2020-05-26 16:55:00|29.39|29.23|29.35|29.19|29.4|29.24|29.35|29.19|283
1590512400000|2020-05-26 17:00:00|29.32|29.16|29.4|29.24|29.4|29.24|29.32|29.16|254
1590512700000|2020-05-26 17:05:00|29.39|29.23|29.4|29.24|29.4|29.24|29.35|29.19|186
1590513000000|2020-05-26 17:10:00|29.44|29.28|29.35|29.19|29.44|29.28|29.35|29.19|221
1590513300000|2020-05-26 17:15:00|29.39|29.23|29.36|29.2|29.39|29.23|29.3|29.14|331
1590513600000|2020-05-26 17:20:00|29.39|29.23|29.36|29.2|29.39|29.23|29.31|29.15|102
1590513900000|2020-05-26 17:25:00|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|101
1590514200000|2020-05-26 17:30:00|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|167
1590514500000|2020-05-26 17:35:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|83
1590514800000|2020-05-26 17:40:00|29.37|29.21|29.37|29.21|29.41|29.25|29.36|29.2|74
1590515100000|2020-05-26 17:45:00|29.41|29.25|29.42|29.26|29.42|29.26|29.37|29.21|119
1590515400000|2020-05-26 17:50:00|29.41|29.25|29.36|29.2|29.42|29.26|29.32|29.16|210
1590515700000|2020-05-26 17:55:00|29.37|29.21|29.36|29.2|29.37|29.21|29.31|29.15|146
1590516000000|2020-05-26 18:00:00|29.32|29.16|29.32|29.16|29.36|29.2|29.32|29.16|176
1590516300000|2020-05-26 18:05:00|29.34|29.18|29.32|29.16|29.36|29.2|29.31|29.15|60
1590516600000|2020-05-26 18:10:00|29.31|29.15|29.36|29.2|29.36|29.2|29.27|29.11|520
1590516900000|2020-05-26 18:15:00|29.32|29.16|29.31|29.15|29.36|29.2|29.31|29.15|318
1590517200000|2020-05-26 18:20:00|29.36|29.2|29.41|29.25|29.41|29.25|29.31|29.15|662
1590517500000|2020-05-26 18:25:00|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|395
1590517800000|2020-05-26 18:30:00|29.42|29.26|29.46|29.3|29.49|29.33|29.41|29.25|181
1590518100000|2020-05-26 18:35:00|29.49|29.33|29.51|29.35|29.51|29.35|29.46|29.3|88
1590518400000|2020-05-26 18:40:00|29.49|29.33|29.54|29.38|29.56|29.4|29.49|29.33|161
1590518700000|2020-05-26 18:45:00|29.56|29.4|29.58|29.42|29.63|29.47|29.54|29.38|244
1590519000000|2020-05-26 18:50:00|29.59|29.43|29.58|29.42|29.59|29.43|29.54|29.38|89
1590519300000|2020-05-26 18:55:00|29.59|29.43|29.53|29.37|29.59|29.43|29.49|29.33|108
1590519600000|2020-05-26 19:00:00|29.54|29.38|29.63|29.47|29.68|29.52|29.49|29.33|248
1590519900000|2020-05-26 19:05:00|29.58|29.42|29.57|29.41|29.63|29.47|29.53|29.37|272
1590520200000|2020-05-26 19:10:00|29.58|29.42|29.58|29.42|29.6|29.44|29.53|29.37|237
1590520500000|2020-05-26 19:15:00|29.54|29.38|29.72|29.56|29.73|29.57|29.54|29.38|229
1590520800000|2020-05-26 19:20:00|29.68|29.52|29.58|29.42|29.77|29.61|29.58|29.42|163
1590521100000|2020-05-26 19:25:00|29.6|29.44|29.72|29.56|29.73|29.57|29.58|29.42|174
1590521400000|2020-05-26 19:30:00|29.73|29.57|29.89|29.73|30.03|29.87|29.68|29.52|1210
1590521700000|2020-05-26 19:35:00|29.88|29.72|29.88|29.72|29.93|29.77|29.74|29.58|605
1590522000000|2020-05-26 19:40:00|29.89|29.73|30.1|29.94|30.12|29.96|29.88|29.72|692
1590522300000|2020-05-26 19:45:00|30.11|29.95|30.29|30.13|30.3|30.14|30.02|29.86|794
1590522600000|2020-05-26 19:50:00|30.27|30.11|30.35|30.19|30.39|30.23|30.15|29.99|912
1590522900000|2020-05-26 19:55:00|30.3|30.14|30.22|30.06|30.39|30.23|30.2|30.04|650
1590523200000|2020-05-26 20:00:00|30.18|30.02|30.07|29.91|30.18|30.02|30.07|29.91|586
1590523500000|2020-05-26 20:05:00|30.05|29.89|30.02|29.86|30.07|29.91|29.93|29.77|571
1590523800000|2020-05-26 20:10:00|29.97|29.81|29.94|29.78|30.07|29.91|29.89|29.73|1020
1590525000000|2020-05-26 20:30:00|29.95|29.79|30.03|29.87|30.05|29.89|29.95|29.79|436
1590525300000|2020-05-26 20:35:00|30.05|29.89|29.98|29.82|30.08|29.92|29.98|29.82|122
1590525600000|2020-05-26 20:40:00|30.01|29.85|30.03|29.87|30.03|29.87|29.98|29.82|26
1590525900000|2020-05-26 20:45:00|30|29.84|30|29.84|30.03|29.87|29.96|29.8|29
1590526200000|2020-05-26 20:50:00|29.98|29.82|29.98|29.82|30|29.84|29.96|29.8|18
1590526500000|2020-05-26 20:55:00|29.99|29.83|29.95|29.79|29.99|29.83|29.95|29.79|12
1590530400000|2020-05-26 22:00:00|29.96|29.8|30.03|29.87|30.04|29.88|29.96|29.8|39
1590530700000|2020-05-26 22:05:00|30.01|29.85|29.97|29.81|30.03|29.87|29.93|29.77|8
1590531000000|2020-05-26 22:10:00|29.95|29.79|29.98|29.82|29.98|29.82|29.95|29.79|1
1590531300000|2020-05-26 22:15:00|29.99|29.83|30.1|29.94|30.12|29.96|29.99|29.83|18
1590531600000|2020-05-26 22:20:00|30.08|29.92|30.08|29.92|30.12|29.96|30.03|29.87|2
1590531900000|2020-05-26 22:25:00|30.06|29.9|30.05|29.89|30.06|29.9|29.98|29.82|4
1590532200000|2020-05-26 22:30:00|30.03|29.87|30.08|29.92|30.08|29.92|30.01|29.85|0
1590532500000|2020-05-26 22:35:00|30.06|29.9|30.06|29.9|30.1|29.94|30.03|29.87|3
1590532800000|2020-05-26 22:40:00|30.04|29.88|30.05|29.89|30.06|29.9|29.98|29.82|12
1590533100000|2020-05-26 22:45:00|30.03|29.87|30.06|29.9|30.08|29.92|30.03|29.87|1
1590533400000|2020-05-26 22:50:00|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|0
1590533700000|2020-05-26 22:55:00|30.05|29.89|29.99|29.83|30.05|29.89|29.98|29.82|3
1590534000000|2020-05-26 23:00:00|29.98|29.82|29.99|29.83|29.99|29.83|29.97|29.81|5
1590534300000|2020-05-26 23:05:00|29.98|29.82|29.99|29.83|29.99|29.83|29.98|29.82|0
1590534600000|2020-05-26 23:10:00|30|29.84|30.04|29.88|30.08|29.92|29.98|29.82|14
1590534900000|2020-05-26 23:15:00|30.06|29.9|30.08|29.92|30.12|29.96|30.03|29.87|8
1590535200000|2020-05-26 23:20:00|30.1|29.94|30.08|29.92|30.12|29.96|30.08|29.92|9
1590535500000|2020-05-26 23:25:00|30.1|29.94|30.1|29.94|30.1|29.94|30.08|29.92|0
1590535800000|2020-05-26 23:30:00|30.08|29.92|30.08|29.92|30.1|29.94|30.08|29.92|1
1590536100000|2020-05-26 23:35:00|30.1|29.94|30.13|29.97|30.13|29.97|30.08|29.92|1
1590536400000|2020-05-26 23:40:00|30.12|29.96|30.13|29.97|30.17|30.01|30.12|29.96|4
1590536700000|2020-05-26 23:45:00|30.12|29.96|30.1|29.94|30.12|29.96|30.09|29.93|5
1590537000000|2020-05-26 23:50:00|30.12|29.96|30.09|29.93|30.13|29.97|30.09|29.93|4
1590537300000|2020-05-26 23:55:00|30.04|29.88|30.09|29.93|30.09|29.93|30.04|29.88|20
1590537600000|2020-05-27 00:00:00|30.06|29.9|30.04|29.88|30.06|29.9|29.99|29.83|36
1590537900000|2020-05-27 00:05:00|30.05|29.89|30.31|30.15|30.36|30.2|30.04|29.88|60
1590538200000|2020-05-27 00:10:00|30.32|30.16|30.34|30.18|30.41|30.25|30.32|30.16|57
1590538500000|2020-05-27 00:15:00|30.36|30.2|30.36|30.2|30.39|30.23|30.32|30.16|14
1590538800000|2020-05-27 00:20:00|30.32|30.16|30.31|30.15|30.34|30.18|30.31|30.15|9
1590539100000|2020-05-27 00:25:00|30.32|30.16|30.22|30.06|30.32|30.16|30.17|30.01|66
1590539400000|2020-05-27 00:30:00|30.21|30.05|30.22|30.06|30.26|30.1|30.17|30.01|7
1590539700000|2020-05-27 00:35:00|30.24|30.08|30.22|30.06|30.27|30.11|30.21|30.05|4
1590540000000|2020-05-27 00:40:00|30.18|30.02|30.19|30.03|30.21|30.05|30.17|30.01|3
1590540300000|2020-05-27 00:45:00|30.17|30.01|30.08|29.92|30.21|30.05|30.07|29.91|10
1590540600000|2020-05-27 00:50:00|30.09|29.93|30|29.84|30.09|29.93|29.99|29.83|11
1590540900000|2020-05-27 00:55:00|29.99|29.83|29.99|29.83|30.04|29.88|29.94|29.78|19
1590541200000|2020-05-27 01:00:00|29.94|29.78|29.8|29.64|29.97|29.81|29.8|29.64|59
1590541500000|2020-05-27 01:05:00|29.79|29.63|29.67|29.51|29.82|29.66|29.66|29.5|97
1590541800000|2020-05-27 01:10:00|29.7|29.54|29.75|29.59|29.8|29.64|29.67|29.51|39
1590542100000|2020-05-27 01:15:00|29.72|29.56|29.62|29.46|29.73|29.57|29.57|29.41|122
1590542400000|2020-05-27 01:20:00|29.6|29.44|29.66|29.5|29.68|29.52|29.57|29.41|56
1590542700000|2020-05-27 01:25:00|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|1
1590543000000|2020-05-27 01:30:00|29.65|29.49|29.71|29.55|29.75|29.59|29.65|29.49|17
1590543300000|2020-05-27 01:35:00|29.7|29.54|29.7|29.54|29.75|29.59|29.67|29.51|10
1590543600000|2020-05-27 01:40:00|29.68|29.52|29.7|29.54|29.72|29.56|29.65|29.49|0
1590543900000|2020-05-27 01:45:00|29.68|29.52|29.7|29.54|29.7|29.54|29.62|29.46|11
1590544200000|2020-05-27 01:50:00|29.71|29.55|29.8|29.64|29.8|29.64|29.71|29.55|31
1590544500000|2020-05-27 01:55:00|29.84|29.68|29.78|29.62|29.87|29.71|29.77|29.61|31
1590544800000|2020-05-27 02:00:00|29.77|29.61|29.85|29.69|29.85|29.69|29.77|29.61|18
1590545100000|2020-05-27 02:05:00|29.83|29.67|29.85|29.69|29.9|29.74|29.8|29.64|26
1590545400000|2020-05-27 02:10:00|29.87|29.71|29.9|29.74|29.92|29.76|29.85|29.69|15
1590545700000|2020-05-27 02:15:00|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|28
1590546000000|2020-05-27 02:20:00|29.94|29.78|29.94|29.78|30.04|29.88|29.94|29.78|40
1590546300000|2020-05-27 02:25:00|29.95|29.79|29.9|29.74|29.95|29.79|29.89|29.73|15
1590546600000|2020-05-27 02:30:00|29.89|29.73|29.85|29.69|29.89|29.73|29.81|29.65|5
1590546900000|2020-05-27 02:35:00|29.89|29.73|29.9|29.74|29.9|29.74|29.85|29.69|13
1590547200000|2020-05-27 02:40:00|29.92|29.76|29.8|29.64|29.92|29.76|29.77|29.61|10
1590547500000|2020-05-27 02:45:00|29.79|29.63|29.77|29.61|29.8|29.64|29.76|29.6|2
1590547800000|2020-05-27 02:50:00|29.79|29.63|29.76|29.6|29.8|29.64|29.75|29.59|1
1590548100000|2020-05-27 02:55:00|29.75|29.59|29.62|29.46|29.77|29.61|29.62|29.46|14
1590548400000|2020-05-27 03:00:00|29.61|29.45|29.61|29.45|29.62|29.46|29.58|29.42|6
1590548700000|2020-05-27 03:05:00|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|27
1590549000000|2020-05-27 03:10:00|29.66|29.5|29.67|29.51|29.7|29.54|29.62|29.46|16
1590549300000|2020-05-27 03:15:00|29.66|29.5|29.66|29.5|29.67|29.51|29.65|29.49|0
1590549600000|2020-05-27 03:20:00|29.65|29.49|29.62|29.46|29.66|29.5|29.62|29.46|3
1590549900000|2020-05-27 03:25:00|29.61|29.45|29.62|29.46|29.65|29.49|29.57|29.41|13
1590550200000|2020-05-27 03:30:00|29.61|29.45|29.52|29.36|29.62|29.46|29.52|29.36|23
1590550500000|2020-05-27 03:35:00|29.54|29.38|29.49|29.33|29.55|29.39|29.42|29.26|80
1590550800000|2020-05-27 03:40:00|29.47|29.31|29.47|29.31|29.51|29.35|29.43|29.27|27
1590551100000|2020-05-27 03:45:00|29.45|29.29|29.43|29.27|29.47|29.31|29.38|29.22|64
1590551400000|2020-05-27 03:50:00|29.45|29.29|29.43|29.27|29.47|29.31|29.43|29.27|7
1590551700000|2020-05-27 03:55:00|29.45|29.29|29.48|29.32|29.48|29.32|29.45|29.29|2
1590552000000|2020-05-27 04:00:00|29.47|29.31|29.45|29.29|29.52|29.36|29.43|29.27|7
1590552300000|2020-05-27 04:05:00|29.47|29.31|29.52|29.36|29.52|29.36|29.47|29.31|11
1590552600000|2020-05-27 04:10:00|29.49|29.33|29.52|29.36|29.52|29.36|29.47|29.31|2
1590552900000|2020-05-27 04:15:00|29.51|29.35|29.52|29.36|29.52|29.36|29.47|29.31|10
1590553200000|2020-05-27 04:20:00|29.49|29.33|29.47|29.31|29.52|29.36|29.47|29.31|19
1590553500000|2020-05-27 04:25:00|29.48|29.32|29.38|29.22|29.48|29.32|29.38|29.22|15
1590553800000|2020-05-27 04:30:00|29.42|29.26|29.47|29.31|29.47|29.31|29.38|29.22|33
1590554100000|2020-05-27 04:35:00|29.48|29.32|29.48|29.32|29.5|29.34|29.47|29.31|2
1590554400000|2020-05-27 04:40:00|29.5|29.34|29.49|29.33|29.52|29.36|29.48|29.32|14
1590554700000|2020-05-27 04:45:00|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|3
1590555000000|2020-05-27 04:50:00|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|6
1590555600000|2020-05-27 05:00:00|29.5|29.34|29.52|29.36|29.56|29.4|29.5|29.34|8
1590555900000|2020-05-27 05:05:00|29.54|29.38|29.52|29.36|29.56|29.4|29.48|29.32|9
1590556200000|2020-05-27 05:10:00|29.57|29.41|29.57|29.41|29.61|29.45|29.52|29.36|28
1590556500000|2020-05-27 05:15:00|||||||||4
1590556800000|2020-05-27 05:20:00|29.54|29.38|29.61|29.45|29.61|29.45|29.52|29.36|82
1590557100000|2020-05-27 05:25:00|29.62|29.46|29.56|29.4|29.62|29.46|29.55|29.39|14
1590557400000|2020-05-27 05:30:00|29.57|29.41|29.59|29.43|29.61|29.45|29.56|29.4|13
1590557700000|2020-05-27 05:35:00|29.57|29.41|29.47|29.31|29.61|29.45|29.47|29.31|11
1590558000000|2020-05-27 05:40:00|29.49|29.33|29.5|29.34|29.52|29.36|29.47|29.31|4
1590558300000|2020-05-27 05:45:00|29.49|29.33|29.52|29.36|29.52|29.36|29.47|29.31|1
1590558600000|2020-05-27 05:50:00|29.54|29.38|29.57|29.41|29.57|29.41|29.48|29.32|3
1590558900000|2020-05-27 05:55:00|29.59|29.43|29.61|29.45|29.62|29.46|29.57|29.41|2
1590559200000|2020-05-27 06:00:00|29.62|29.46|29.57|29.41|29.66|29.5|29.57|29.41|15
1590559500000|2020-05-27 06:05:00|29.58|29.42|29.57|29.41|29.62|29.46|29.55|29.39|12
1590559800000|2020-05-27 06:10:00|29.55|29.39|29.49|29.33|29.57|29.41|29.49|29.33|14
1590560100000|2020-05-27 06:15:00|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|6
1590560400000|2020-05-27 06:20:00|29.5|29.34|29.59|29.43|29.62|29.46|29.5|29.34|11
1590560700000|2020-05-27 06:25:00|29.6|29.44|29.67|29.51|29.71|29.55|29.6|29.44|5
1590561000000|2020-05-27 06:30:00|29.66|29.5|29.67|29.51|29.72|29.56|29.66|29.5|21
1590561300000|2020-05-27 06:35:00|29.71|29.55|29.67|29.51|29.72|29.56|29.67|29.51|5
1590561600000|2020-05-27 06:40:00|29.71|29.55|29.67|29.51|29.71|29.55|29.67|29.51|3
1590561900000|2020-05-27 06:45:00|29.69|29.53|29.66|29.5|29.72|29.56|29.62|29.46|47
1590562200000|2020-05-27 06:50:00|29.67|29.51|29.67|29.51|29.67|29.51|29.62|29.46|4
1590562500000|2020-05-27 06:55:00|29.66|29.5|29.71|29.55|29.72|29.56|29.62|29.46|3
1590562800000|2020-05-27 07:00:00|29.69|29.53|29.62|29.46|29.77|29.61|29.62|29.46|21
1590563100000|2020-05-27 07:05:00|29.66|29.5|29.52|29.36|29.66|29.5|29.52|29.36|66
1590563400000|2020-05-27 07:10:00|29.53|29.37|29.57|29.41|29.62|29.46|29.52|29.36|13
1590563700000|2020-05-27 07:15:00|29.56|29.4|29.76|29.6|29.85|29.69|29.52|29.36|101
1590564000000|2020-05-27 07:20:00|29.77|29.61|29.72|29.56|29.77|29.61|29.67|29.51|18
1590564300000|2020-05-27 07:25:00|29.71|29.55|29.59|29.43|29.76|29.6|29.58|29.42|7
1590564600000|2020-05-27 07:30:00|29.58|29.42|29.62|29.46|29.67|29.51|29.56|29.4|22
1590564900000|2020-05-27 07:35:00|29.61|29.45|29.53|29.37|29.67|29.51|29.52|29.36|4
1590565200000|2020-05-27 07:40:00|29.52|29.36|29.52|29.36|29.57|29.41|29.47|29.31|47
1590565500000|2020-05-27 07:45:00|29.51|29.35|29.44|29.28|29.52|29.36|29.39|29.23|16
1590565800000|2020-05-27 07:50:00|29.46|29.3|29.43|29.27|29.46|29.3|29.42|29.26|1
1590566100000|2020-05-27 07:55:00|29.42|29.26|29.44|29.28|29.47|29.31|29.39|29.23|17
1590566400000|2020-05-27 08:00:00|29.47|29.31|29.43|29.27|29.47|29.31|29.39|29.23|24
1590566700000|2020-05-27 08:05:00|29.41|29.25|29.47|29.31|29.48|29.32|29.39|29.23|4
1590567000000|2020-05-27 08:10:00|29.46|29.3|29.48|29.32|29.48|29.32|29.44|29.28|12
1590567300000|2020-05-27 08:15:00|29.51|29.35|29.44|29.28|29.51|29.35|29.43|29.27|12
1590567600000|2020-05-27 08:20:00|29.43|29.27|29.44|29.28|29.44|29.28|29.39|29.23|5
1590567900000|2020-05-27 08:25:00|29.48|29.32|29.53|29.37|29.56|29.4|29.44|29.28|48
1590568200000|2020-05-27 08:30:00|29.49|29.33|29.44|29.28|29.49|29.33|29.43|29.27|12
1590568500000|2020-05-27 08:35:00|29.48|29.32|29.31|29.15|29.48|29.32|29.29|29.13|48
1590568800000|2020-05-27 08:40:00|29.32|29.16|29.29|29.13|29.32|29.16|29.25|29.09|42
1590569100000|2020-05-27 08:45:00|29.34|29.18|29.29|29.13|29.34|29.18|29.29|29.13|30
1590569400000|2020-05-27 08:50:00|29.3|29.14|29.34|29.18|29.34|29.18|29.29|29.13|14
1590569700000|2020-05-27 08:55:00|29.32|29.16|29.34|29.18|29.34|29.18|29.29|29.13|1
1590570000000|2020-05-27 09:00:00|29.3|29.14|29.32|29.16|29.34|29.18|29.29|29.13|8
1590570300000|2020-05-27 09:05:00|29.34|29.18|29.42|29.26|29.44|29.28|29.34|29.18|46
1590570600000|2020-05-27 09:10:00|29.4|29.24|29.31|29.15|29.44|29.28|29.31|29.15|14
1590570900000|2020-05-27 09:15:00|29.32|29.16|29.26|29.1|29.32|29.16|29.21|29.05|18
1590571200000|2020-05-27 09:20:00|29.23|29.07|29.17|29.01|29.26|29.1|29.16|29|29
1590571500000|2020-05-27 09:25:00|29.2|29.04|29.1|28.94|29.2|29.04|29.04|28.88|145
1590571800000|2020-05-27 09:30:00|29.11|28.95|29.16|29|29.16|29|29.1|28.94|13
1590572100000|2020-05-27 09:35:00|29.15|28.99|29.06|28.9|29.19|29.03|29.06|28.9|82
1590572400000|2020-05-27 09:40:00|29.07|28.91|29.1|28.94|29.11|28.95|29.04|28.88|10
1590572700000|2020-05-27 09:45:00|29.11|28.95|29.09|28.93|29.11|28.95|29.05|28.89|7
1590573000000|2020-05-27 09:50:00|29.07|28.91|29.04|28.88|29.09|28.93|29.04|28.88|9
1590573300000|2020-05-27 09:55:00|29.05|28.89|29.04|28.88|29.06|28.9|28.99|28.83|24
1590573600000|2020-05-27 10:00:00|29.03|28.87|29.06|28.9|29.09|28.93|29|28.84|23
1590573900000|2020-05-27 10:05:00|29.08|28.92|29.11|28.95|29.14|28.98|29.04|28.88|34
1590574200000|2020-05-27 10:10:00|29.13|28.97|29.1|28.94|29.19|29.03|29.09|28.93|81
1590574500000|2020-05-27 10:15:00|29.09|28.93|29.19|29.03|29.19|29.03|29.06|28.9|11
1590574800000|2020-05-27 10:20:00|29.18|29.02|29.15|28.99|29.24|29.08|29.14|28.98|21
1590575100000|2020-05-27 10:25:00|29.17|29.01|29.19|29.03|29.23|29.07|29.16|29|12
1590575400000|2020-05-27 10:30:00|29.17|29.01|29.14|28.98|29.19|29.03|29.14|28.98|6
1590575700000|2020-05-27 10:35:00|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|5
1590576000000|2020-05-27 10:40:00|29.21|29.05|29.19|29.03|29.24|29.08|29.14|28.98|14
1590576300000|2020-05-27 10:45:00|29.18|29.02|29.19|29.03|29.24|29.08|29.15|28.99|7
1590576600000|2020-05-27 10:50:00|29.22|29.06|29.24|29.08|29.29|29.13|29.19|29.03|24
1590576900000|2020-05-27 10:55:00|29.22|29.06|29.14|28.98|29.29|29.13|29.14|28.98|27
1590577200000|2020-05-27 11:00:00|29.16|29|29.11|28.95|29.21|29.05|29.11|28.95|106
1590577500000|2020-05-27 11:05:00|29.08|28.92|29.11|28.95|29.11|28.95|29.06|28.9|118
1590577800000|2020-05-27 11:10:00|29.1|28.94|29.15|28.99|29.16|29|29.06|28.9|80
1590578100000|2020-05-27 11:15:00|29.16|29|29.16|29|29.19|29.03|29.14|28.98|19
1590578400000|2020-05-27 11:20:00|29.11|28.95|29.13|28.97|29.16|29|29.09|28.93|32
1590578700000|2020-05-27 11:25:00|29.11|28.95|29.13|28.97|29.16|29|29.11|28.95|8
1590579000000|2020-05-27 11:30:00|29.14|28.98|29.19|29.03|29.19|29.03|29.13|28.97|31
1590579300000|2020-05-27 11:35:00|29.18|29.02|29.19|29.03|29.19|29.03|29.14|28.98|15
1590579600000|2020-05-27 11:40:00|29.16|29|29.26|29.1|29.29|29.13|29.14|28.98|22
1590579900000|2020-05-27 11:45:00|29.24|29.08|29.3|29.14|29.3|29.14|29.24|29.08|16
1590580200000|2020-05-27 11:50:00|29.33|29.17|29.29|29.13|29.33|29.17|29.25|29.09|43
1590580500000|2020-05-27 11:55:00|29.28|29.12|29.3|29.14|29.33|29.17|29.28|29.12|17
1590580800000|2020-05-27 12:00:00|29.29|29.13|29.33|29.17|29.33|29.17|29.28|29.12|14
1590581100000|2020-05-27 12:05:00|29.35|29.19|29.3|29.14|29.38|29.22|29.28|29.12|51
1590581400000|2020-05-27 12:10:00|29.29|29.13|29.2|29.04|29.3|29.14|29.2|29.04|42
1590581700000|2020-05-27 12:15:00|29.21|29.05|29.2|29.04|29.24|29.08|29.2|29.04|44
1590582000000|2020-05-27 12:20:00|29.18|29.02|29.16|29|29.2|29.04|29.16|29|19
1590582300000|2020-05-27 12:25:00|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|31
1590582600000|2020-05-27 12:30:00|29.18|29.02|29.23|29.07|29.24|29.08|29.16|29|9
1590582900000|2020-05-27 12:35:00|29.21|29.05|29.2|29.04|29.25|29.09|29.2|29.04|75
1590583200000|2020-05-27 12:40:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|79
1590583500000|2020-05-27 12:45:00|29.16|29|29.15|28.99|29.2|29.04|29.15|28.99|20
1590583800000|2020-05-27 12:50:00|29.2|29.04|29.38|29.22|29.42|29.26|29.17|29.01|76
1590584100000|2020-05-27 12:55:00|29.36|29.2|29.48|29.32|29.48|29.32|29.33|29.17|201
1590584400000|2020-05-27 13:00:00|29.5|29.34|29.43|29.27|29.53|29.37|29.38|29.22|165
1590584700000|2020-05-27 13:05:00|29.44|29.28|29.35|29.19|29.44|29.28|29.33|29.17|90
1590585000000|2020-05-27 13:10:00|29.33|29.17|29.38|29.22|29.38|29.22|29.3|29.14|66
1590585300000|2020-05-27 13:15:00|29.35|29.19|29.38|29.22|29.43|29.27|29.33|29.17|120
1590585600000|2020-05-27 13:20:00|29.35|29.19|29.43|29.27|29.43|29.27|29.35|29.19|113
1590585900000|2020-05-27 13:25:00|29.38|29.22|29.48|29.32|29.48|29.32|29.38|29.22|211
1590586200000|2020-05-27 13:30:00|29.46|29.3|29.62|29.46|29.72|29.56|29.38|29.22|851
1590586500000|2020-05-27 13:35:00|29.61|29.45|29.82|29.66|29.85|29.69|29.57|29.41|632
1590586800000|2020-05-27 13:40:00|29.8|29.64|29.8|29.64|29.94|29.78|29.7|29.54|681
1590587100000|2020-05-27 13:45:00|29.82|29.66|30.12|29.96|30.21|30.05|29.8|29.64|891
1590587400000|2020-05-27 13:50:00|30.09|29.93|30.37|30.21|30.37|30.21|29.99|29.83|1055
1590587700000|2020-05-27 13:55:00|30.35|30.19|30.29|30.13|30.37|30.21|30.14|29.98|574
1590588000000|2020-05-27 14:00:00|30.27|30.11|30.46|30.3|30.57|30.41|30.27|30.11|599
1590588300000|2020-05-27 14:05:00|30.42|30.26|30.31|30.15|30.46|30.3|30.27|30.11|578
1590588600000|2020-05-27 14:10:00|30.32|30.16|30.16|30|30.32|30.16|30.16|30|252
1590588900000|2020-05-27 14:15:00|30.12|29.96|30.12|29.96|30.16|30|30.07|29.91|413
1590589200000|2020-05-27 14:20:00|30.11|29.95|30.31|30.15|30.44|30.28|30.07|29.91|389
1590589500000|2020-05-27 14:25:00|30.36|30.2|30.26|30.1|30.36|30.2|30.21|30.05|395
1590589800000|2020-05-27 14:30:00|30.27|30.11|30.49|30.33|30.53|30.37|30.26|30.1|356
1590590100000|2020-05-27 14:35:00|30.53|30.37|30.68|30.52|30.68|30.52|30.49|30.33|371
1590590400000|2020-05-27 14:40:00|30.71|30.55|30.89|30.73|31.08|30.92|30.71|30.55|652
1590590700000|2020-05-27 14:45:00|30.9|30.74|31.5|31.34|31.5|31.34|30.89|30.73|727
1590591000000|2020-05-27 14:50:00|31.48|31.32|31.08|30.92|31.48|31.32|31.03|30.87|520
1590591300000|2020-05-27 14:55:00|31.06|30.9|30.94|30.78|31.16|31|30.94|30.78|459
1590591600000|2020-05-27 15:00:00|30.99|30.83|30.81|30.65|31.18|31.02|30.79|30.63|458
1590591900000|2020-05-27 15:05:00|30.83|30.67|30.84|30.68|30.94|30.78|30.76|30.6|739
1590592200000|2020-05-27 15:10:00|30.86|30.7|30.79|30.63|30.94|30.78|30.73|30.57|646
1590592500000|2020-05-27 15:15:00|30.81|30.65|30.58|30.42|31.03|30.87|30.58|30.42|628
1590592800000|2020-05-27 15:20:00|30.61|30.45|30.71|30.55|30.73|30.57|30.58|30.42|273
1590593100000|2020-05-27 15:25:00|30.69|30.53|30.52|30.36|30.73|30.57|30.51|30.35|279
1590593400000|2020-05-27 15:30:00|30.54|30.38|30.49|30.33|30.59|30.43|30.42|30.26|366
1590593700000|2020-05-27 15:35:00|30.5|30.34|30.88|30.72|30.94|30.78|30.46|30.3|1388
1590594000000|2020-05-27 15:40:00|30.85|30.69|30.84|30.68|30.89|30.73|30.74|30.58|314
1590594300000|2020-05-27 15:45:00|30.83|30.67|30.42|30.26|30.84|30.68|30.39|30.23|428
1590594600000|2020-05-27 15:50:00|30.45|30.29|30.37|30.21|30.52|30.36|30.37|30.21|189
1590594900000|2020-05-27 15:55:00|30.39|30.23|30.31|30.15|30.47|30.31|30.29|30.13|207
1590595200000|2020-05-27 16:00:00|30.29|30.13|30.26|30.1|30.42|30.26|30.19|30.03|369
1590595500000|2020-05-27 16:05:00|30.24|30.08|30.2|30.04|30.29|30.13|30.19|30.03|246
1590595800000|2020-05-27 16:10:00|30.19|30.03|30.24|30.08|30.29|30.13|30.14|29.98|338
1590596100000|2020-05-27 16:15:00|30.23|30.07|30.24|30.08|30.28|30.12|30.19|30.03|218
1590596400000|2020-05-27 16:20:00|30.22|30.06|30.29|30.13|30.34|30.18|30.19|30.03|230
1590596700000|2020-05-27 16:25:00|30.27|30.11|30.34|30.18|30.39|30.23|30.19|30.03|482
1590597000000|2020-05-27 16:30:00|30.32|30.16|30.26|30.1|30.39|30.23|30.24|30.08|189
1590597300000|2020-05-27 16:35:00|30.25|30.09|30.29|30.13|30.34|30.18|30.24|30.08|142
1590597600000|2020-05-27 16:40:00|30.3|30.14|30.24|30.08|30.34|30.18|30.24|30.08|121
1590597900000|2020-05-27 16:45:00|30.21|30.05|30.16|30|30.24|30.08|30.11|29.95|119
1590598200000|2020-05-27 16:50:00|30.15|29.99|30.11|29.95|30.21|30.05|30.09|29.93|138
1590598500000|2020-05-27 16:55:00|30.12|29.96|30.21|30.05|30.21|30.05|30.07|29.91|352
1590598800000|2020-05-27 17:00:00|30.19|30.03|30.16|30|30.39|30.23|30.16|30|544
1590599100000|2020-05-27 17:05:00|30.19|30.03|30.29|30.13|30.29|30.13|30.11|29.95|308
1590599400000|2020-05-27 17:10:00|30.26|30.1|30.24|30.08|30.32|30.16|30.21|30.05|262
1590599700000|2020-05-27 17:15:00|30.27|30.11|30.21|30.05|30.29|30.13|30.2|30.04|113
1590600000000|2020-05-27 17:20:00|30.2|30.04|30.25|30.09|30.29|30.13|30.16|30|219
1590600300000|2020-05-27 17:25:00|30.24|30.08|30.2|30.04|30.29|30.13|30.2|30.04|183
1590600600000|2020-05-27 17:30:00|30.21|30.05|30.42|30.26|30.42|30.26|30.21|30.05|208
1590600900000|2020-05-27 17:35:00|30.37|30.21|30.11|29.95|30.42|30.26|30.11|29.95|211
1590601200000|2020-05-27 17:40:00|30.12|29.96|30.17|30.01|30.24|30.08|30.11|29.95|210
1590601500000|2020-05-27 17:45:00|30.19|30.03|30.21|30.05|30.24|30.08|30.16|30|131
1590601800000|2020-05-27 17:50:00|30.22|30.06|30.16|30|30.26|30.1|30.11|29.95|138
1590602100000|2020-05-27 17:55:00|30.17|30.01|30.19|30.03|30.21|30.05|30.16|30|49
1590602400000|2020-05-27 18:00:00|30.17|30.01|29.97|29.81|30.17|30.01|29.92|29.76|372
1590602700000|2020-05-27 18:05:00|29.99|29.83|29.97|29.81|30.06|29.9|29.92|29.76|210
1590603000000|2020-05-27 18:10:00|29.96|29.8|29.87|29.71|29.97|29.81|29.84|29.68|154
1590603300000|2020-05-27 18:15:00|29.88|29.72|29.79|29.63|29.89|29.73|29.79|29.63|132
1590603600000|2020-05-27 18:20:00|29.81|29.65|29.94|29.78|29.97|29.81|29.79|29.63|160
1590603900000|2020-05-27 18:25:00|29.92|29.76|29.92|29.76|29.97|29.81|29.87|29.71|120
1590604200000|2020-05-27 18:30:00|29.91|29.75|29.87|29.71|29.97|29.81|29.84|29.68|111
1590604500000|2020-05-27 18:35:00|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|85
1590604800000|2020-05-27 18:40:00|29.91|29.75|29.97|29.81|29.97|29.81|29.89|29.73|149
1590605100000|2020-05-27 18:45:00|30.01|29.85|29.97|29.81|30.06|29.9|29.96|29.8|244
1590605400000|2020-05-27 18:50:00|29.96|29.8|29.87|29.71|29.97|29.81|29.87|29.71|297
1590605700000|2020-05-27 18:55:00|29.82|29.66|29.77|29.61|29.87|29.71|29.77|29.61|301
1590606000000|2020-05-27 19:00:00|29.81|29.65|29.86|29.7|29.91|29.75|29.81|29.65|158
1590606300000|2020-05-27 19:05:00|29.9|29.74|29.91|29.75|29.96|29.8|29.86|29.7|457
1590606600000|2020-05-27 19:10:00|29.87|29.71|29.86|29.7|29.96|29.8|29.86|29.7|285
1590606900000|2020-05-27 19:15:00|29.87|29.71|29.87|29.71|29.92|29.76|29.87|29.71|151
1590607200000|2020-05-27 19:20:00|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|104
1590607500000|2020-05-27 19:25:00|29.96|29.8|29.91|29.75|29.96|29.8|29.87|29.71|197
1590607800000|2020-05-27 19:30:00|29.92|29.76|30.06|29.9|30.11|29.95|29.92|29.76|556
1590608100000|2020-05-27 19:35:00|30.04|29.88|29.92|29.76|30.11|29.95|29.92|29.76|356
1590608400000|2020-05-27 19:40:00|29.94|29.78|29.79|29.63|29.97|29.81|29.79|29.63|373
1590608700000|2020-05-27 19:45:00|29.81|29.65|29.66|29.5|29.81|29.65|29.61|29.45|287
1590609000000|2020-05-27 19:50:00|29.62|29.46|29.61|29.45|29.69|29.53|29.61|29.45|550
1590609300000|2020-05-27 19:55:00|29.62|29.46|29.57|29.41|29.66|29.5|29.57|29.41|383
1590609600000|2020-05-27 20:00:00|29.61|29.45|29.57|29.41|29.66|29.5|29.56|29.4|459
1590609900000|2020-05-27 20:05:00|29.54|29.38|29.61|29.45|29.61|29.45|29.52|29.36|717
1590610200000|2020-05-27 20:10:00|29.57|29.41|29.47|29.31|29.59|29.43|29.45|29.29|2064
1590611400000|2020-05-27 20:30:00|29.52|29.36|29.47|29.31|29.52|29.36|29.42|29.26|424
1590611700000|2020-05-27 20:35:00|29.44|29.28|29.52|29.36|29.52|29.36|29.44|29.28|102
1590612000000|2020-05-27 20:40:00|29.48|29.32|29.47|29.31|29.52|29.36|29.44|29.28|233
1590612300000|2020-05-27 20:45:00|||||||||18
1590612600000|2020-05-27 20:50:00|29.44|29.28|29.44|29.28|29.47|29.31|29.44|29.28|32
1590612900000|2020-05-27 20:55:00|29.46|29.3|29.49|29.33|29.52|29.36|29.44|29.28|38
1590616800000|2020-05-27 22:00:00|29.55|29.39|29.56|29.4|29.61|29.45|29.49|29.33|76
1590617100000|2020-05-27 22:05:00|29.57|29.41|29.59|29.43|29.63|29.47|29.57|29.41|18
1590617400000|2020-05-27 22:10:00|29.61|29.45|29.63|29.47|29.63|29.47|29.58|29.42|12
1590617700000|2020-05-27 22:15:00|29.59|29.43|29.63|29.47|29.63|29.47|29.58|29.42|18
1590618000000|2020-05-27 22:20:00|29.61|29.45|29.63|29.47|29.64|29.48|29.61|29.45|28
1590618300000|2020-05-27 22:25:00|29.66|29.5|29.67|29.51|29.68|29.52|29.66|29.5|1
1590618600000|2020-05-27 22:30:00|29.68|29.52|29.66|29.5|29.71|29.55|29.66|29.5|32
1590618900000|2020-05-27 22:35:00|29.67|29.51|29.68|29.52|29.71|29.55|29.66|29.5|1
1590619200000|2020-05-27 22:40:00|29.66|29.5|29.64|29.48|29.67|29.51|29.62|29.46|6
1590619500000|2020-05-27 22:45:00|29.63|29.47|29.59|29.43|29.64|29.48|29.58|29.42|14
1590619800000|2020-05-27 22:50:00|29.58|29.42|29.54|29.38|29.59|29.43|29.53|29.37|34
1590620100000|2020-05-27 22:55:00|29.56|29.4|29.58|29.42|29.59|29.43|29.56|29.4|1
1590620400000|2020-05-27 23:00:00|29.57|29.41|29.58|29.42|29.58|29.42|29.54|29.38|8
1590620700000|2020-05-27 23:05:00|29.56|29.4|29.53|29.37|29.58|29.42|29.53|29.37|10
1590621000000|2020-05-27 23:10:00|29.54|29.38|29.54|29.38|29.56|29.4|29.53|29.37|11
1590621300000|2020-05-27 23:15:00|29.53|29.37|29.61|29.45|29.61|29.45|29.53|29.37|7
1590621600000|2020-05-27 23:20:00|29.6|29.44|29.59|29.43|29.6|29.44|29.57|29.41|8
1590621900000|2020-05-27 23:25:00|29.61|29.45|29.61|29.45|29.61|29.45|29.56|29.4|4
1590622200000|2020-05-27 23:30:00|29.59|29.43|29.61|29.45|29.61|29.45|29.58|29.42|1
1590622500000|2020-05-27 23:35:00|||||||||46
1590622800000|2020-05-27 23:40:00|29.63|29.47|29.63|29.47|29.66|29.5|29.61|29.45|6
1590623100000|2020-05-27 23:45:00|29.61|29.45|29.61|29.45|29.63|29.47|29.61|29.45|2
1590623400000|2020-05-27 23:50:00|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|78
1590623700000|2020-05-27 23:55:00|29.52|29.36|29.42|29.26|29.53|29.37|29.42|29.26|55
1590624000000|2020-05-28 00:00:00|29.43|29.27|29.45|29.29|29.5|29.34|29.39|29.23|46
1590624300000|2020-05-28 00:05:00|29.46|29.3|29.29|29.13|29.46|29.3|29.24|29.08|112
1590624600000|2020-05-28 00:10:00|29.24|29.08|29.37|29.21|29.37|29.21|29.24|29.08|42
1590624900000|2020-05-28 00:15:00|29.36|29.2|29.4|29.24|29.43|29.27|29.33|29.17|14
1590625200000|2020-05-28 00:20:00|29.41|29.25|29.33|29.17|29.43|29.27|29.33|29.17|16
1590625500000|2020-05-28 00:25:00|29.35|29.19|29.33|29.17|29.41|29.25|29.33|29.17|8
1590625800000|2020-05-28 00:30:00|29.35|29.19|29.38|29.22|29.38|29.22|29.33|29.17|24
1590626100000|2020-05-28 00:35:00|29.37|29.21|29.33|29.17|29.37|29.21|29.33|29.17|0
1590626400000|2020-05-28 00:40:00|29.3|29.14|29.28|29.12|29.3|29.14|29.25|29.09|10
1590626700000|2020-05-28 00:45:00|29.29|29.13|29.21|29.05|29.3|29.14|29.2|29.04|18
1590627000000|2020-05-28 00:50:00|29.23|29.07|29.2|29.04|29.24|29.08|29.15|28.99|44
1590627300000|2020-05-28 00:55:00|29.21|29.05|29.25|29.09|29.25|29.09|29.2|29.04|9
1590627600000|2020-05-28 01:00:00|29.24|29.08|29.32|29.16|29.32|29.16|29.21|29.05|12
1590627900000|2020-05-28 01:05:00|29.31|29.15|29.25|29.09|29.33|29.17|29.25|29.09|32
1590628200000|2020-05-28 01:10:00|29.28|29.12|29.38|29.22|29.42|29.26|29.28|29.12|27
1590628500000|2020-05-28 01:15:00|29.4|29.24|29.43|29.27|29.47|29.31|29.38|29.22|22
1590628800000|2020-05-28 01:20:00|29.45|29.29|29.51|29.35|29.51|29.35|29.43|29.27|63
1590629100000|2020-05-28 01:25:00|29.53|29.37|29.48|29.32|29.56|29.4|29.48|29.32|52
1590629400000|2020-05-28 01:30:00|29.5|29.34|29.33|29.17|29.5|29.34|29.33|29.17|28
1590629700000|2020-05-28 01:35:00|29.32|29.16|29.35|29.19|29.36|29.2|29.28|29.12|43
1590630000000|2020-05-28 01:40:00|29.33|29.17|29.28|29.12|29.36|29.2|29.28|29.12|15
1590630300000|2020-05-28 01:45:00|29.3|29.14|29.33|29.17|29.37|29.21|29.28|29.12|20
1590630600000|2020-05-28 01:50:00|29.36|29.2|29.24|29.08|29.36|29.2|29.2|29.04|69
1590630900000|2020-05-28 01:55:00|29.27|29.11|29.37|29.21|29.37|29.21|29.23|29.07|29
1590631200000|2020-05-28 02:00:00|29.33|29.17|29.38|29.22|29.42|29.26|29.33|29.17|23
1590631500000|2020-05-28 02:05:00|29.39|29.23|29.38|29.22|29.39|29.23|29.34|29.18|23
1590631800000|2020-05-28 02:10:00|29.36|29.2|29.35|29.19|29.38|29.22|29.33|29.17|13
1590632100000|2020-05-28 02:15:00|29.38|29.22|29.33|29.17|29.38|29.22|29.3|29.14|29
1590632400000|2020-05-28 02:20:00|29.32|29.16|29.38|29.22|29.43|29.27|29.32|29.16|17
1590632700000|2020-05-28 02:25:00|29.39|29.23|29.43|29.27|29.47|29.31|29.38|29.22|8
1590633000000|2020-05-28 02:30:00|29.45|29.29|29.48|29.32|29.5|29.34|29.43|29.27|12
1590633300000|2020-05-28 02:35:00|29.47|29.31|29.48|29.32|29.52|29.36|29.47|29.31|4
1590633600000|2020-05-28 02:40:00|29.5|29.34|29.47|29.31|29.52|29.36|29.47|29.31|3
1590633900000|2020-05-28 02:45:00|29.48|29.32|29.48|29.32|29.53|29.37|29.47|29.31|4
1590634200000|2020-05-28 02:50:00|29.5|29.34|29.52|29.36|29.52|29.36|29.48|29.32|12
1590634500000|2020-05-28 02:55:00|29.5|29.34|29.53|29.37|29.53|29.37|29.48|29.32|11
1590634800000|2020-05-28 03:00:00|29.55|29.39|29.57|29.41|29.57|29.41|29.52|29.36|22
1590635100000|2020-05-28 03:05:00|29.53|29.37|29.52|29.36|29.57|29.41|29.48|29.32|29
1590635400000|2020-05-28 03:10:00|29.48|29.32|29.53|29.37|29.53|29.37|29.48|29.32|30
1590635700000|2020-05-28 03:15:00|29.52|29.36|29.48|29.32|29.53|29.37|29.48|29.32|1
1590636000000|2020-05-28 03:20:00|29.44|29.28|29.53|29.37|29.57|29.41|29.44|29.28|31
1590636300000|2020-05-28 03:25:00|29.55|29.39|29.57|29.41|29.57|29.41|29.52|29.36|2
1590636600000|2020-05-28 03:30:00|29.59|29.43|29.62|29.46|29.66|29.5|29.53|29.37|57
1590636900000|2020-05-28 03:35:00|29.65|29.49|29.7|29.54|29.75|29.59|29.65|29.49|29
1590637200000|2020-05-28 03:40:00|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|16
1590637500000|2020-05-28 03:45:00|29.66|29.5|29.67|29.51|29.7|29.54|29.62|29.46|47
1590637800000|2020-05-28 03:50:00|29.66|29.5|29.7|29.54|29.73|29.57|29.65|29.49|80
1590638100000|2020-05-28 03:55:00|29.67|29.51|29.79|29.63|29.84|29.68|29.65|29.49|78
1590638400000|2020-05-28 04:00:00|29.82|29.66|29.84|29.68|29.84|29.68|29.75|29.59|47
1590638700000|2020-05-28 04:05:00|29.83|29.67|29.7|29.54|29.84|29.68|29.7|29.54|26
1590639000000|2020-05-28 04:10:00|29.69|29.53|29.72|29.56|29.74|29.58|29.65|29.49|20
1590639300000|2020-05-28 04:15:00|29.7|29.54|29.87|29.71|29.87|29.71|29.7|29.54|12
1590639600000|2020-05-28 04:20:00|29.92|29.76|29.89|29.73|29.95|29.79|29.88|29.72|17
1590639900000|2020-05-28 04:25:00|29.88|29.72|29.92|29.76|29.94|29.78|29.87|29.71|18
1590640200000|2020-05-28 04:30:00|29.9|29.74|29.84|29.68|29.92|29.76|29.79|29.63|29
1590640500000|2020-05-28 04:35:00|29.81|29.65|29.7|29.54|29.84|29.68|29.69|29.53|39
1590640800000|2020-05-28 04:40:00|29.72|29.56|29.7|29.54|29.79|29.63|29.7|29.54|15
1590641100000|2020-05-28 04:45:00|29.72|29.56|29.7|29.54|29.77|29.61|29.7|29.54|4
1590641400000|2020-05-28 04:50:00|29.67|29.51|29.79|29.63|29.79|29.63|29.65|29.49|30
1590641700000|2020-05-28 04:55:00|29.77|29.61|29.77|29.61|29.79|29.63|29.74|29.58|4
1590642000000|2020-05-28 05:00:00|29.75|29.59|29.69|29.53|29.88|29.72|29.69|29.53|50
1590642300000|2020-05-28 05:05:00|29.72|29.56|29.69|29.53|29.74|29.58|29.65|29.49|60
1590642600000|2020-05-28 05:10:00|29.7|29.54|29.6|29.44|29.74|29.58|29.57|29.41|22
1590642900000|2020-05-28 05:15:00|29.61|29.45|29.6|29.44|29.65|29.49|29.6|29.44|32
1590643200000|2020-05-28 05:20:00|29.61|29.45|29.6|29.44|29.69|29.53|29.6|29.44|27
1590643500000|2020-05-28 05:25:00|29.61|29.45|29.6|29.44|29.65|29.49|29.6|29.44|7
1590643800000|2020-05-28 05:30:00|29.57|29.41|29.69|29.53|29.74|29.58|29.57|29.41|54
1590644100000|2020-05-28 05:35:00|29.7|29.54|29.65|29.49|29.72|29.56|29.6|29.44|15
1590644400000|2020-05-28 05:40:00|29.64|29.48|29.67|29.51|29.67|29.51|29.57|29.41|18
1590644700000|2020-05-28 05:45:00|29.65|29.49|29.63|29.47|29.69|29.53|29.57|29.41|9
1590645000000|2020-05-28 05:50:00|29.65|29.49|29.7|29.54|29.74|29.58|29.6|29.44|78
1590645300000|2020-05-28 05:55:00|29.69|29.53|29.65|29.49|29.79|29.63|29.65|29.49|134
1590645600000|2020-05-28 06:00:00|29.69|29.53|29.6|29.44|29.79|29.63|29.55|29.39|33
1590645900000|2020-05-28 06:05:00|29.62|29.46|29.57|29.41|29.65|29.49|29.55|29.39|25
1590646200000|2020-05-28 06:10:00|29.59|29.43|29.6|29.44|29.6|29.44|29.52|29.36|67
1590646500000|2020-05-28 06:15:00|29.59|29.43|29.65|29.49|29.7|29.54|29.55|29.39|18
1590646800000|2020-05-28 06:20:00|29.64|29.48|29.65|29.49|29.65|29.49|29.6|29.44|2
1590647100000|2020-05-28 06:25:00|29.69|29.53|29.7|29.54|29.7|29.54|29.65|29.49|11
1590647400000|2020-05-28 06:30:00|29.69|29.53|29.72|29.56|29.74|29.58|29.65|29.49|53
1590647700000|2020-05-28 06:35:00|29.74|29.58|29.76|29.6|29.82|29.66|29.72|29.56|41
1590648000000|2020-05-28 06:40:00|29.77|29.61|29.79|29.63|29.81|29.65|29.76|29.6|5
1590648300000|2020-05-28 06:45:00|29.77|29.61|29.89|29.73|29.92|29.76|29.75|29.59|11
1590648600000|2020-05-28 06:50:00|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|11
1590648900000|2020-05-28 06:55:00|29.96|29.8|29.92|29.76|29.96|29.8|29.87|29.71|14
1590649200000|2020-05-28 07:00:00|29.88|29.72|29.87|29.71|29.92|29.76|29.79|29.63|84
1590649500000|2020-05-28 07:05:00|29.86|29.7|29.97|29.81|29.97|29.81|29.84|29.68|21
1590649800000|2020-05-28 07:10:00|30.01|29.85|30.01|29.85|30.14|29.98|29.97|29.81|129
1590650100000|2020-05-28 07:15:00|29.97|29.81|30.11|29.95|30.24|30.08|29.97|29.81|99
1590650400000|2020-05-28 07:20:00|30.1|29.94|29.96|29.8|30.15|29.99|29.96|29.8|26
1590650700000|2020-05-28 07:25:00|29.97|29.81|29.96|29.8|30.02|29.86|29.96|29.8|19
1590651000000|2020-05-28 07:30:00|29.92|29.76|29.97|29.81|30.02|29.86|29.82|29.66|54
1590651300000|2020-05-28 07:35:00|29.96|29.8|29.92|29.76|29.97|29.81|29.84|29.68|46
1590651600000|2020-05-28 07:40:00|29.91|29.75|29.92|29.76|30.02|29.86|29.87|29.71|38
1590651900000|2020-05-28 07:45:00|29.91|29.75|29.64|29.48|29.95|29.79|29.64|29.48|44
1590652200000|2020-05-28 07:50:00|29.61|29.45|29.59|29.43|29.65|29.49|29.56|29.4|54
1590652500000|2020-05-28 07:55:00|29.57|29.41|29.69|29.53|29.69|29.53|29.56|29.4|24
1590652800000|2020-05-28 08:00:00|29.67|29.51|29.61|29.45|29.69|29.53|29.61|29.45|66
1590653100000|2020-05-28 08:05:00|29.62|29.46|29.67|29.51|29.69|29.53|29.61|29.45|27
1590653400000|2020-05-28 08:10:00|29.69|29.53|29.58|29.42|29.74|29.58|29.56|29.4|28
1590653700000|2020-05-28 08:15:00|29.6|29.44|29.71|29.55|29.71|29.55|29.59|29.43|30
1590654000000|2020-05-28 08:20:00|29.69|29.53|29.84|29.68|29.86|29.7|29.66|29.5|6
1590654300000|2020-05-28 08:25:00|29.86|29.7|29.92|29.76|29.96|29.8|29.84|29.68|30
1590654600000|2020-05-28 08:30:00|29.91|29.75|29.97|29.81|30.02|29.86|29.91|29.75|35
1590654900000|2020-05-28 08:35:00|29.98|29.82|29.89|29.73|30.01|29.85|29.89|29.73|14
1590655200000|2020-05-28 08:40:00|29.92|29.76|29.89|29.73|29.97|29.81|29.84|29.68|6
1590655500000|2020-05-28 08:45:00|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|20
1590655800000|2020-05-28 08:50:00|29.91|29.75|30.02|29.86|30.02|29.86|29.84|29.68|17
1590656100000|2020-05-28 08:55:00|30|29.84|29.93|29.77|30.02|29.86|29.92|29.76|4
1590656400000|2020-05-28 09:00:00|29.94|29.78|29.94|29.78|29.99|29.83|29.93|29.77|9
1590656700000|2020-05-28 09:05:00|29.92|29.76|29.89|29.73|30.02|29.86|29.84|29.68|18
1590657000000|2020-05-28 09:10:00|29.91|29.75|29.81|29.65|29.91|29.75|29.81|29.65|9
1590657300000|2020-05-28 09:15:00|29.8|29.64|29.8|29.64|29.84|29.68|29.76|29.6|6
1590657600000|2020-05-28 09:20:00|29.79|29.63|29.74|29.58|29.79|29.63|29.71|29.55|5
1590657900000|2020-05-28 09:25:00|29.76|29.6|29.84|29.68|29.84|29.68|29.74|29.58|17
1590658200000|2020-05-28 09:30:00|29.83|29.67|29.89|29.73|29.89|29.73|29.79|29.63|6
1590658500000|2020-05-28 09:35:00|29.88|29.72|29.91|29.75|29.93|29.77|29.84|29.68|14
1590658800000|2020-05-28 09:40:00|29.89|29.73|29.98|29.82|29.98|29.82|29.89|29.73|6
1590659100000|2020-05-28 09:45:00|29.96|29.8|30.03|29.87|30.06|29.9|29.96|29.8|18
1590659400000|2020-05-28 09:50:00|30.04|29.88|30.21|30.05|30.29|30.13|30.04|29.88|72
1590659700000|2020-05-28 09:55:00|30.18|30.02|30.21|30.05|30.21|30.05|30.13|29.97|8
1590660000000|2020-05-28 10:00:00|30.18|30.02|30.21|30.05|30.21|30.05|30.11|29.95|46
1590660300000|2020-05-28 10:05:00|30.2|30.04|30.07|29.91|30.21|30.05|30.07|29.91|25
1590660600000|2020-05-28 10:10:00|30.08|29.92|30.11|29.95|30.11|29.95|30.06|29.9|1
1590660900000|2020-05-28 10:15:00|30.08|29.92|30.11|29.95|30.16|30|30.03|29.87|10
1590661200000|2020-05-28 10:20:00|30.12|29.96|30.06|29.9|30.2|30.04|30.06|29.9|38
1590661500000|2020-05-28 10:25:00|30.07|29.91|30.03|29.87|30.07|29.91|29.98|29.82|26
1590661800000|2020-05-28 10:30:00|30|29.84|29.98|29.82|30.03|29.87|29.98|29.82|9
1590662100000|2020-05-28 10:35:00|29.99|29.83|30.02|29.86|30.03|29.87|29.98|29.82|3
1590662400000|2020-05-28 10:40:00|30.01|29.85|30.03|29.87|30.16|30|29.98|29.82|27
1590662700000|2020-05-28 10:45:00|30.04|29.88|29.96|29.8|30.06|29.9|29.88|29.72|32
1590663000000|2020-05-28 10:50:00|29.94|29.78|29.88|29.72|29.94|29.78|29.88|29.72|13
1590663300000|2020-05-28 10:55:00|29.89|29.73|29.91|29.75|29.94|29.78|29.88|29.72|11
1590663600000|2020-05-28 11:00:00|29.89|29.73|29.91|29.75|29.93|29.77|29.88|29.72|33
1590663900000|2020-05-28 11:05:00|29.93|29.77|29.89|29.73|29.93|29.77|29.79|29.63|34
1590664200000|2020-05-28 11:10:00|29.88|29.72|29.97|29.81|29.98|29.82|29.88|29.72|35
1590664500000|2020-05-28 11:15:00|29.98|29.82|30.03|29.87|30.06|29.9|29.93|29.77|7
1590664800000|2020-05-28 11:20:00|30.06|29.9|29.93|29.77|30.06|29.9|29.89|29.73|31
1590665100000|2020-05-28 11:25:00|29.97|29.81|29.83|29.67|29.97|29.81|29.79|29.63|67
1590665400000|2020-05-28 11:30:00|29.81|29.65|29.79|29.63|29.89|29.73|29.78|29.62|47
1590665700000|2020-05-28 11:35:00|29.83|29.67|29.86|29.7|29.86|29.7|29.79|29.63|8
1590666000000|2020-05-28 11:40:00|29.88|29.72|29.88|29.72|29.91|29.75|29.83|29.67|44
1590666300000|2020-05-28 11:45:00|29.89|29.73|29.93|29.77|29.93|29.77|29.84|29.68|12
1590666600000|2020-05-28 11:50:00|29.92|29.76|29.92|29.76|29.93|29.77|29.83|29.67|31
1590666900000|2020-05-28 11:55:00|29.93|29.77|29.93|29.77|29.96|29.8|29.83|29.67|79
1590667200000|2020-05-28 12:00:00|29.91|29.75|29.97|29.81|29.98|29.82|29.88|29.72|27
1590667500000|2020-05-28 12:05:00|29.96|29.8|30.06|29.9|30.06|29.9|29.96|29.8|49
1590667800000|2020-05-28 12:10:00|30.05|29.89|29.93|29.77|30.08|29.92|29.93|29.77|29
1590668100000|2020-05-28 12:15:00|29.94|29.78|30.01|29.85|30.01|29.85|29.92|29.76|24
1590668400000|2020-05-28 12:20:00|29.99|29.83|30.01|29.85|30.06|29.9|29.97|29.81|43
1590668700000|2020-05-28 12:25:00|29.97|29.81|29.97|29.81|30.01|29.85|29.95|29.79|28
1590669000000|2020-05-28 12:30:00|29.96|29.8|29.88|29.72|30.06|29.9|29.88|29.72|104
1590669300000|2020-05-28 12:35:00|29.86|29.7|29.93|29.77|29.94|29.78|29.75|29.59|140
1590669600000|2020-05-28 12:40:00|29.94|29.78|29.93|29.77|29.97|29.81|29.85|29.69|28
1590669900000|2020-05-28 12:45:00|29.91|29.75|29.88|29.72|29.98|29.82|29.84|29.68|101
1590670200000|2020-05-28 12:50:00|29.89|29.73|29.85|29.69|29.9|29.74|29.8|29.64|40
1590670500000|2020-05-28 12:55:00|29.81|29.65|29.75|29.59|29.9|29.74|29.7|29.54|96
1590670800000|2020-05-28 13:00:00|29.79|29.63|29.7|29.54|29.79|29.63|29.61|29.45|123
1590671100000|2020-05-28 13:05:00|29.73|29.57|29.8|29.64|29.83|29.67|29.71|29.55|99
1590671400000|2020-05-28 13:10:00|29.81|29.65|29.8|29.64|29.83|29.67|29.75|29.59|35
1590671700000|2020-05-28 13:15:00|29.79|29.63|29.8|29.64|29.8|29.64|29.75|29.59|67
1590672000000|2020-05-28 13:20:00|29.83|29.67|29.88|29.72|29.88|29.72|29.8|29.64|86
1590672300000|2020-05-28 13:25:00|29.85|29.69|29.92|29.76|29.96|29.8|29.8|29.64|119
1590672600000|2020-05-28 13:30:00|29.91|29.75|30.1|29.94|30.23|30.07|29.8|29.64|771
1590672900000|2020-05-28 13:35:00|30.08|29.92|30.23|30.07|30.28|30.12|29.92|29.76|698
1590673200000|2020-05-28 13:40:00|30.21|30.05|30|29.84|30.25|30.09|29.95|29.79|578
1590673500000|2020-05-28 13:45:00|29.98|29.82|30.18|30.02|30.2|30.04|29.96|29.8|301
1590673800000|2020-05-28 13:50:00|30.15|29.99|30|29.84|30.18|30.02|29.88|29.72|563
1590674100000|2020-05-28 13:55:00|30.01|29.85|30|29.84|30.1|29.94|29.96|29.8|291
1590674400000|2020-05-28 14:00:00|29.98|29.82|30.01|29.85|30.1|29.94|29.91|29.75|272
1590674700000|2020-05-28 14:05:00|30|29.84|30|29.84|30.09|29.93|29.93|29.77|443
1590675000000|2020-05-28 14:10:00|30.01|29.85|30|29.84|30.01|29.85|29.9|29.74|353
1590675300000|2020-05-28 14:15:00|29.96|29.8|30.1|29.94|30.18|30.02|29.96|29.8|299
1590675600000|2020-05-28 14:20:00|30.13|29.97|30.05|29.89|30.15|29.99|30|29.84|396
1590675900000|2020-05-28 14:25:00|30.01|29.85|29.96|29.8|30.06|29.9|29.96|29.8|153
1590676200000|2020-05-28 14:30:00|29.93|29.77|30.03|29.87|30.1|29.94|29.93|29.77|279
1590676500000|2020-05-28 14:35:00|30.05|29.89|29.91|29.75|30.11|29.95|29.91|29.75|297
1590676800000|2020-05-28 14:40:00|29.88|29.72|29.88|29.72|29.96|29.8|29.86|29.7|291
1590677100000|2020-05-28 14:45:00|29.91|29.75|29.96|29.8|29.96|29.8|29.88|29.72|210
1590677400000|2020-05-28 14:50:00|29.97|29.81|30.01|29.85|30.06|29.9|29.96|29.8|235
1590677700000|2020-05-28 14:55:00|30|29.84|30|29.84|30.01|29.85|29.91|29.75|338
1590678000000|2020-05-28 15:00:00|29.98|29.82|30|29.84|30.05|29.89|29.95|29.79|273
1590678300000|2020-05-28 15:05:00|29.96|29.8|30.05|29.89|30.05|29.89|29.9|29.74|291
1590678600000|2020-05-28 15:10:00|30.08|29.92|29.99|29.83|30.08|29.92|29.95|29.79|296
1590678900000|2020-05-28 15:15:00|29.98|29.82|30|29.84|30.03|29.87|29.95|29.79|140
1590679200000|2020-05-28 15:20:00|30.01|29.85|30.08|29.92|30.13|29.97|30|29.84|95
1590679500000|2020-05-28 15:25:00|30.09|29.93|29.95|29.79|30.1|29.94|29.95|29.79|158
1590679800000|2020-05-28 15:30:00|29.97|29.81|30.14|29.98|30.15|29.99|29.95|29.79|354
1590680100000|2020-05-28 15:35:00|30.15|29.99|30.2|30.04|30.2|30.04|30.07|29.91|246
1590680400000|2020-05-28 15:40:00|30.23|30.07|30.12|29.96|30.3|30.14|30.12|29.96|440
1590680700000|2020-05-28 15:45:00|30.08|29.92|30.08|29.92|30.17|30.01|30.08|29.92|229
1590681000000|2020-05-28 15:50:00|30.07|29.91|30|29.84|30.08|29.92|30|29.84|269
1590681300000|2020-05-28 15:55:00|30.02|29.86|29.95|29.79|30.03|29.87|29.95|29.79|161
1590681600000|2020-05-28 16:00:00|29.97|29.81|30|29.84|30.05|29.89|29.95|29.79|127
1590681900000|2020-05-28 16:05:00|29.98|29.82|29.95|29.79|30|29.84|29.92|29.76|88
1590682200000|2020-05-28 16:10:00|29.97|29.81|30.03|29.87|30.03|29.87|29.95|29.79|107
1590682500000|2020-05-28 16:15:00|30.02|29.86|30|29.84|30.05|29.89|29.95|29.79|70
1590682800000|2020-05-28 16:20:00|29.99|29.83|29.92|29.76|30|29.84|29.9|29.74|116
1590683100000|2020-05-28 16:25:00|29.91|29.75|30|29.84|30.05|29.89|29.9|29.74|200
1590683400000|2020-05-28 16:30:00|30.03|29.87|29.95|29.79|30.08|29.92|29.92|29.76|196
1590683700000|2020-05-28 16:35:00|29.97|29.81|29.9|29.74|29.98|29.82|29.87|29.71|177
1590684000000|2020-05-28 16:40:00|29.91|29.75|29.95|29.79|29.95|29.79|29.87|29.71|170
1590684300000|2020-05-28 16:45:00|29.93|29.77|29.95|29.79|30|29.84|29.92|29.76|398
1590684600000|2020-05-28 16:50:00|29.97|29.81|29.88|29.72|29.97|29.81|29.84|29.68|373
1590684900000|2020-05-28 16:55:00|29.89|29.73|29.89|29.73|29.89|29.73|29.84|29.68|46
1590685200000|2020-05-28 17:00:00|29.87|29.71|29.84|29.68|29.92|29.76|29.84|29.68|144
1590685500000|2020-05-28 17:05:00|29.82|29.66|29.79|29.63|29.84|29.68|29.79|29.63|155
1590685800000|2020-05-28 17:10:00|29.8|29.64|29.8|29.64|29.84|29.68|29.79|29.63|92
1590686100000|2020-05-28 17:15:00|29.82|29.66|29.7|29.54|29.84|29.68|29.7|29.54|184
1590686400000|2020-05-28 17:20:00|29.65|29.49|29.65|29.49|29.69|29.53|29.64|29.48|347
1590686700000|2020-05-28 17:25:00|29.69|29.53|29.69|29.53|29.74|29.58|29.65|29.49|173
1590687000000|2020-05-28 17:30:00|29.67|29.51|29.72|29.56|29.74|29.58|29.67|29.51|111
1590687300000|2020-05-28 17:35:00|29.73|29.57|29.72|29.56|29.74|29.58|29.69|29.53|74
1590687600000|2020-05-28 17:40:00|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|121
1590687900000|2020-05-28 17:45:00|29.69|29.53|29.77|29.61|29.77|29.61|29.67|29.51|160
1590688200000|2020-05-28 17:50:00|29.8|29.64|29.8|29.64|29.89|29.73|29.79|29.63|337
1590688500000|2020-05-28 17:55:00|29.79|29.63|29.8|29.64|29.85|29.69|29.7|29.54|279
1590688800000|2020-05-28 18:00:00|29.77|29.61|29.82|29.66|29.82|29.66|29.77|29.61|166
1590689100000|2020-05-28 18:05:00|29.84|29.68|29.92|29.76|29.92|29.76|29.82|29.66|553
1590689400000|2020-05-28 18:10:00|29.95|29.79|29.92|29.76|29.97|29.81|29.92|29.76|205
1590689700000|2020-05-28 18:15:00|29.94|29.78|29.87|29.71|29.94|29.78|29.82|29.66|90
1590690000000|2020-05-28 18:20:00|29.85|29.69|29.9|29.74|29.9|29.74|29.85|29.69|96
1590690300000|2020-05-28 18:25:00|29.89|29.73|29.95|29.79|29.99|29.83|29.87|29.71|242
1590690600000|2020-05-28 18:30:00|29.94|29.78|29.94|29.78|29.99|29.83|29.9|29.74|346
1590690900000|2020-05-28 18:35:00|29.9|29.74|29.97|29.81|29.99|29.83|29.89|29.73|210
1590691200000|2020-05-28 18:40:00|29.95|29.79|30.09|29.93|30.09|29.93|29.94|29.78|146
1590691500000|2020-05-28 18:45:00|30.05|29.89|30.05|29.89|30.09|29.93|30.04|29.88|113
1590691800000|2020-05-28 18:50:00|30.04|29.88|30.1|29.94|30.14|29.98|30|29.84|253
1590692100000|2020-05-28 18:55:00|30.09|29.93|29.96|29.8|30.15|29.99|29.94|29.78|442
1590692400000|2020-05-28 19:00:00|29.97|29.81|29.87|29.71|30|29.84|29.84|29.68|199
1590692700000|2020-05-28 19:05:00|29.84|29.68|29.87|29.71|29.89|29.73|29.84|29.68|70
1590693000000|2020-05-28 19:10:00|29.9|29.74|29.82|29.66|30|29.84|29.77|29.61|440
1590693300000|2020-05-28 19:15:00|29.85|29.69|30.3|30.14|30.32|30.16|29.82|29.66|881
1590693600000|2020-05-28 19:20:00|30.28|30.12|30.29|30.13|30.37|30.21|30.19|30.03|384
1590693900000|2020-05-28 19:25:00|30.28|30.12|30.5|30.34|30.5|30.34|30.15|29.99|311
1590694200000|2020-05-28 19:30:00|30.51|30.35|30.58|30.42|30.73|30.57|30.37|30.21|546
1590694500000|2020-05-28 19:35:00|30.56|30.4|30.53|30.37|30.62|30.46|30.45|30.29|551
1590694800000|2020-05-28 19:40:00|30.55|30.39|30.62|30.46|30.67|30.51|30.53|30.37|569
1590695100000|2020-05-28 19:45:00|30.63|30.47|30.92|30.76|30.92|30.76|30.58|30.42|931
1590695400000|2020-05-28 19:50:00|30.95|30.79|30.74|30.58|31.1|30.94|30.72|30.56|1389
1590695700000|2020-05-28 19:55:00|30.72|30.56|30.77|30.61|30.82|30.66|30.52|30.36|932
1590696000000|2020-05-28 20:00:00|30.75|30.59|30.56|30.4|30.76|30.6|30.54|30.38|1036
1590696300000|2020-05-28 20:05:00|30.52|30.36|30.64|30.48|30.66|30.5|30.51|30.35|928
1590696600000|2020-05-28 20:10:00|30.66|30.5|30.69|30.53|30.7|30.54|30.61|30.45|2144
1590697800000|2020-05-28 20:30:00|30.67|30.51|30.72|30.56|30.74|30.58|30.67|30.51|444
1590698100000|2020-05-28 20:35:00|30.69|30.53|30.72|30.56|30.72|30.56|30.65|30.49|187
1590698400000|2020-05-28 20:40:00|30.69|30.53|30.69|30.53|30.73|30.57|30.64|30.48|149
1590698700000|2020-05-28 20:45:00|30.68|30.52|30.64|30.48|30.7|30.54|30.64|30.48|40
1590699000000|2020-05-28 20:50:00|30.65|30.49|30.61|30.45|30.65|30.49|30.59|30.43|34
1590699300000|2020-05-28 20:55:00|30.62|30.46|30.67|30.51|30.67|30.51|30.58|30.42|35
1590703200000|2020-05-28 22:00:00|30.69|30.39|30.77|30.61|30.79|30.63|30.63|30.39|31
1590703500000|2020-05-28 22:05:00|30.75|30.59|30.7|30.54|30.77|30.61|30.65|30.49|9
1590703800000|2020-05-28 22:10:00|30.73|30.57|30.89|30.73|30.91|30.75|30.73|30.57|85
1590704100000|2020-05-28 22:15:00|30.87|30.71|30.78|30.62|30.89|30.73|30.77|30.61|37
1590704400000|2020-05-28 22:20:00|30.8|30.64|30.74|30.58|30.82|30.66|30.72|30.56|8
1590704700000|2020-05-28 22:25:00|30.76|30.6|30.69|30.53|30.77|30.61|30.69|30.53|16
1590705000000|2020-05-28 22:30:00|30.7|30.54|30.77|30.61|30.77|30.61|30.69|30.53|49
1590705300000|2020-05-28 22:35:00|30.76|30.6|30.74|30.58|30.77|30.61|30.74|30.58|4
1590705600000|2020-05-28 22:40:00|30.76|30.6|30.76|30.6|30.77|30.61|30.74|30.58|8
1590705900000|2020-05-28 22:45:00|30.74|30.58|30.82|30.66|30.87|30.71|30.74|30.58|18
1590706200000|2020-05-28 22:50:00|30.83|30.67|30.82|30.66|30.85|30.69|30.79|30.63|4
1590706500000|2020-05-28 22:55:00|30.81|30.65|30.83|30.67|30.87|30.71|30.81|30.65|5
1590706800000|2020-05-28 23:00:00|30.85|30.69|30.77|30.61|30.86|30.7|30.77|30.61|6
1590707100000|2020-05-28 23:05:00|30.79|30.63|30.71|30.55|30.82|30.66|30.69|30.53|12
1590707400000|2020-05-28 23:10:00|30.72|30.56|30.73|30.57|30.77|30.61|30.69|30.53|9
1590707700000|2020-05-28 23:15:00|30.74|30.58|30.73|30.57|30.77|30.61|30.73|30.57|2
1590708000000|2020-05-28 23:20:00|30.74|30.58|30.77|30.61|30.77|30.61|30.73|30.57|2
1590708300000|2020-05-28 23:25:00|30.81|30.65|30.85|30.69|30.87|30.71|30.81|30.65|45
1590708600000|2020-05-28 23:30:00|30.87|30.71|30.91|30.75|30.92|30.76|30.81|30.65|13
1590708900000|2020-05-28 23:35:00|30.92|30.76|30.86|30.7|30.92|30.76|30.82|30.66|34
1590709200000|2020-05-28 23:40:00|30.87|30.71|30.86|30.7|30.91|30.75|30.82|30.66|45
1590709500000|2020-05-28 23:45:00|30.84|30.68|30.82|30.66|30.86|30.7|30.82|30.66|12
1590709800000|2020-05-28 23:50:00|30.84|30.68|30.82|30.66|30.86|30.7|30.82|30.66|9
1590710100000|2020-05-28 23:55:00|30.81|30.65|30.91|30.75|30.91|30.75|30.81|30.65|32
1590710400000|2020-05-29 00:00:00|30.86|30.7|30.79|30.63|30.96|30.8|30.77|30.61|92
1590710700000|2020-05-29 00:05:00|30.81|30.65|30.69|30.53|30.81|30.65|30.64|30.48|72
1590711000000|2020-05-29 00:10:00|30.68|30.52|30.92|30.76|30.96|30.8|30.64|30.48|53
1590711300000|2020-05-29 00:15:00|30.91|30.75|30.96|30.8|31|30.84|30.86|30.7|72
1590711600000|2020-05-29 00:20:00|30.95|30.79|30.79|30.63|30.95|30.79|30.77|30.61|8
1590711900000|2020-05-29 00:25:00|30.77|30.61|30.79|30.63|30.81|30.65|30.72|30.56|55
1590712200000|2020-05-29 00:30:00|30.78|30.62|30.84|30.68|30.86|30.7|30.73|30.57|55
1590712500000|2020-05-29 00:35:00|30.86|30.7|30.83|30.67|30.86|30.7|30.81|30.65|22
1590712800000|2020-05-29 00:40:00|30.82|30.66|30.91|30.75|30.91|30.75|30.78|30.62|40
1590713100000|2020-05-29 00:45:00|30.9|30.74|30.88|30.72|30.91|30.75|30.84|30.68|18
1590713400000|2020-05-29 00:50:00|30.87|30.71|30.96|30.8|31.01|30.85|30.83|30.67|31
1590713700000|2020-05-29 00:55:00|30.97|30.81|31.11|30.95|31.24|31.08|30.96|30.8|141
1590714000000|2020-05-29 01:00:00|31.12|30.96|31.01|30.85|31.12|30.96|30.96|30.8|187
1590714300000|2020-05-29 01:05:00|31|30.84|31.02|30.86|31.09|30.93|30.96|30.8|60
1590714600000|2020-05-29 01:10:00|31.01|30.85|31.14|30.98|31.19|31.03|31.01|30.85|82
1590714900000|2020-05-29 01:15:00|31.16|31|31.14|30.98|31.22|31.06|31.09|30.93|79
1590715200000|2020-05-29 01:20:00|31.13|30.97|30.99|30.83|31.17|31.01|30.99|30.83|62
1590715500000|2020-05-29 01:25:00|31.01|30.85|30.95|30.79|31.04|30.88|30.94|30.78|36
1590715800000|2020-05-29 01:30:00|30.94|30.78|30.91|30.75|30.99|30.83|30.87|30.71|63
1590716100000|2020-05-29 01:35:00|30.92|30.76|30.89|30.73|30.95|30.79|30.86|30.7|22
1590716400000|2020-05-29 01:40:00|30.87|30.71|30.94|30.78|30.95|30.79|30.86|30.7|7
1590716700000|2020-05-29 01:45:00|30.92|30.76|30.79|30.63|30.92|30.76|30.76|30.6|16
1590717000000|2020-05-29 01:50:00|30.78|30.62|30.79|30.63|30.83|30.67|30.76|30.6|14
1590717300000|2020-05-29 01:55:00|30.81|30.65|30.82|30.66|30.84|30.68|30.78|30.62|5
1590717600000|2020-05-29 02:00:00|30.81|30.65|30.83|30.67|30.86|30.7|30.73|30.57|26
1590717900000|2020-05-29 02:05:00|30.84|30.68|30.83|30.67|30.89|30.73|30.83|30.67|12
1590718200000|2020-05-29 02:10:00|30.84|30.68|30.85|30.69|30.88|30.72|30.81|30.65|2
1590718500000|2020-05-29 02:15:00|30.88|30.72|30.8|30.64|30.93|30.77|30.75|30.59|32
1590718800000|2020-05-29 02:20:00|30.79|30.63|30.82|30.66|30.83|30.67|30.76|30.6|4
1590719100000|2020-05-29 02:25:00|30.83|30.67|30.75|30.59|30.83|30.67|30.75|30.59|8
1590719400000|2020-05-29 02:30:00|30.71|30.55|30.69|30.53|30.75|30.59|30.65|30.49|51
1590719700000|2020-05-29 02:35:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|4
1590720000000|2020-05-29 02:40:00|30.68|30.52|30.65|30.49|30.73|30.57|30.65|30.49|7
1590720300000|2020-05-29 02:45:00|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|6
1590720600000|2020-05-29 02:50:00|30.63|30.47|30.65|30.49|30.7|30.54|30.63|30.47|3
1590720900000|2020-05-29 02:55:00|30.66|30.5|30.65|30.49|30.7|30.54|30.63|30.47|2
1590721200000|2020-05-29 03:00:00|30.63|30.47|30.78|30.62|30.78|30.62|30.63|30.47|10
1590721500000|2020-05-29 03:05:00|30.79|30.63|30.81|30.65|30.83|30.67|30.76|30.6|3
1590721800000|2020-05-29 03:10:00|30.8|30.64|30.79|30.63|30.84|30.68|30.76|30.6|5
1590722100000|2020-05-29 03:15:00|30.8|30.64|30.83|30.67|30.84|30.68|30.79|30.63|7
1590722400000|2020-05-29 03:20:00|30.81|30.65|30.73|30.57|30.83|30.67|30.7|30.54|5
1590722700000|2020-05-29 03:25:00|30.74|30.58|30.78|30.62|30.78|30.62|30.73|30.57|2
1590723000000|2020-05-29 03:30:00|30.79|30.63|30.76|30.6|30.83|30.67|30.74|30.58|25
1590723300000|2020-05-29 03:35:00|30.75|30.59|30.83|30.67|30.83|30.67|30.75|30.59|5
1590723600000|2020-05-29 03:40:00|30.82|30.66|30.84|30.68|30.86|30.7|30.79|30.63|12
1590723900000|2020-05-29 03:45:00|30.83|30.67|30.88|30.72|30.91|30.75|30.83|30.67|13
1590724200000|2020-05-29 03:50:00|30.89|30.73|30.88|30.72|30.91|30.75|30.86|30.7|3
1590724500000|2020-05-29 03:55:00|30.89|30.73|30.88|30.72|30.96|30.8|30.88|30.72|14
1590724800000|2020-05-29 04:00:00|30.87|30.71|30.83|30.67|30.88|30.72|30.83|30.67|2
1590725100000|2020-05-29 04:05:00|30.84|30.68|30.83|30.67|30.84|30.68|30.78|30.62|17
1590725400000|2020-05-29 04:10:00|30.86|30.7|30.86|30.7|30.87|30.71|30.83|30.67|5
1590725700000|2020-05-29 04:15:00|30.85|30.69|30.93|30.77|30.96|30.8|30.83|30.67|37
1590726000000|2020-05-29 04:20:00|30.92|30.76|30.88|30.72|30.95|30.79|30.88|30.72|18
1590726300000|2020-05-29 04:25:00|30.9|30.74|30.97|30.81|30.97|30.81|30.88|30.72|10
1590726600000|2020-05-29 04:30:00|30.98|30.82|30.93|30.77|31.01|30.85|30.88|30.72|48
1590726900000|2020-05-29 04:35:00|30.92|30.76|30.87|30.71|30.93|30.77|30.86|30.7|5
1590727200000|2020-05-29 04:40:00|30.86|30.7|30.83|30.67|30.88|30.72|30.83|30.67|2
1590727500000|2020-05-29 04:45:00|30.81|30.65|30.8|30.64|30.81|30.65|30.79|30.63|6
1590727800000|2020-05-29 04:50:00|30.81|30.65|30.78|30.62|30.81|30.65|30.76|30.6|4
1590728100000|2020-05-29 04:55:00|30.76|30.6|30.71|30.55|30.78|30.62|30.71|30.55|5
1590728400000|2020-05-29 05:00:00|30.7|30.54|30.75|30.59|30.78|30.62|30.7|30.54|24
1590728700000|2020-05-29 05:05:00|30.74|30.58|30.7|30.54|30.75|30.59|30.7|30.54|6
1590729000000|2020-05-29 05:10:00|30.71|30.55|30.69|30.53|30.71|30.55|30.65|30.49|3
1590729300000|2020-05-29 05:15:00|30.68|30.52|30.74|30.58|30.74|30.58|30.68|30.52|7
1590729600000|2020-05-29 05:20:00|30.73|30.57|30.73|30.57|30.75|30.59|30.7|30.54|9
1590729900000|2020-05-29 05:25:00|30.77|30.61|30.74|30.58|30.78|30.62|30.7|30.54|35
1590730200000|2020-05-29 05:30:00|30.73|30.57|30.6|30.44|30.78|30.62|30.58|30.42|60
1590730500000|2020-05-29 05:35:00|30.61|30.45|30.6|30.44|30.63|30.47|30.57|30.41|26
1590730800000|2020-05-29 05:40:00|30.61|30.45|30.63|30.47|30.65|30.49|30.6|30.44|9
1590731100000|2020-05-29 05:45:00|30.64|30.48|30.68|30.52|30.73|30.57|30.63|30.47|12
1590731400000|2020-05-29 05:50:00|30.67|30.51|30.71|30.55|30.73|30.57|30.63|30.47|6
1590731700000|2020-05-29 05:55:00|30.73|30.57|30.73|30.57|30.75|30.59|30.65|30.49|17
1590732000000|2020-05-29 06:00:00|30.75|30.59|30.63|30.47|30.76|30.6|30.59|30.43|48
1590732300000|2020-05-29 06:05:00|30.6|30.44|30.86|30.7|30.91|30.75|30.6|30.44|23
1590732600000|2020-05-29 06:10:00|30.85|30.69|30.81|30.65|30.86|30.7|30.8|30.64|11
1590732900000|2020-05-29 06:15:00|30.82|30.66|30.86|30.7|30.86|30.7|30.78|30.62|14
1590733200000|2020-05-29 06:20:00|30.82|30.66|30.86|30.7|30.91|30.75|30.81|30.65|39
1590733500000|2020-05-29 06:25:00|30.88|30.72|30.86|30.7|30.91|30.75|30.81|30.65|7
1590733800000|2020-05-29 06:30:00|30.89|30.73|30.99|30.83|31.04|30.88|30.89|30.73|77
1590734100000|2020-05-29 06:35:00|31.02|30.86|31|30.84|31.08|30.92|31|30.84|28
1590734400000|2020-05-29 06:40:00|30.96|30.8|31|30.84|31.05|30.89|30.95|30.79|17
1590734700000|2020-05-29 06:45:00|31.01|30.85|30.86|30.7|31.03|30.87|30.86|30.7|15
1590735000000|2020-05-29 06:50:00|30.88|30.72|30.86|30.7|30.9|30.74|30.86|30.7|20
1590735300000|2020-05-29 06:55:00|30.88|30.72|30.86|30.7|30.9|30.74|30.86|30.7|6
1590735600000|2020-05-29 07:00:00|30.9|30.74|30.86|30.7|30.96|30.8|30.76|30.6|48
1590735900000|2020-05-29 07:05:00|30.9|30.74|30.86|30.7|30.95|30.79|30.83|30.67|51
1590736200000|2020-05-29 07:10:00|30.83|30.67|31|30.84|31.05|30.89|30.81|30.65|36
1590736500000|2020-05-29 07:15:00|31.01|30.85|30.91|30.75|31.05|30.89|30.86|30.7|40
1590736800000|2020-05-29 07:20:00|30.93|30.77|30.77|30.61|30.96|30.8|30.73|30.57|13
1590737100000|2020-05-29 07:25:00|30.76|30.6|30.8|30.64|30.86|30.7|30.68|30.52|30
1590737400000|2020-05-29 07:30:00|30.81|30.65|30.81|30.65|30.86|30.7|30.75|30.59|12
1590737700000|2020-05-29 07:35:00|30.82|30.66|30.9|30.74|30.93|30.77|30.78|30.62|31
1590738000000|2020-05-29 07:40:00|30.91|30.75|31.01|30.85|31.11|30.95|30.91|30.75|40
1590738300000|2020-05-29 07:45:00|31.02|30.86|31.11|30.95|31.11|30.95|30.97|30.81|20
1590738600000|2020-05-29 07:50:00|31.1|30.94|31.11|30.95|31.16|31|31.06|30.9|7
1590738900000|2020-05-29 07:55:00|31.12|30.96|31.15|30.99|31.2|31.04|31.11|30.95|45
1590739200000|2020-05-29 08:00:00|31.16|31|31.25|31.09|31.3|31.14|31.11|30.95|68
1590739500000|2020-05-29 08:05:00|31.26|31.1|31.23|31.07|31.3|31.14|31.21|31.05|28
1590739800000|2020-05-29 08:10:00|31.25|31.09|31.11|30.95|31.25|31.09|31.07|30.91|19
1590740100000|2020-05-29 08:15:00|31.12|30.96|31.07|30.91|31.15|30.99|31.05|30.89|15
1590740400000|2020-05-29 08:20:00|31.08|30.92|31.18|31.02|31.25|31.09|31.02|30.86|46
1590740700000|2020-05-29 08:25:00|31.2|31.04|31.15|30.99|31.2|31.04|31.15|30.99|3
1590741000000|2020-05-29 08:30:00|31.16|31|31.07|30.91|31.2|31.04|31.07|30.91|12
1590741300000|2020-05-29 08:35:00|31.08|30.92|31.02|30.86|31.08|30.92|31.02|30.86|8
1590741600000|2020-05-29 08:40:00|31.03|30.87|31.02|30.86|31.07|30.91|31.02|30.86|16
1590741900000|2020-05-29 08:45:00|30.98|30.82|31.07|30.91|31.12|30.96|30.98|30.82|10
1590742200000|2020-05-29 08:50:00|31.08|30.92|31.12|30.96|31.12|30.96|31.07|30.91|21
1590742500000|2020-05-29 08:55:00|31.11|30.95|31.07|30.91|31.12|30.96|31.03|30.87|10
1590742800000|2020-05-29 09:00:00|31.08|30.92|31.12|30.96|31.17|31.01|31.07|30.91|13
1590743100000|2020-05-29 09:05:00|31.13|30.97|30.98|30.82|31.17|31.01|30.98|30.82|7
1590743400000|2020-05-29 09:10:00|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|10
1590743700000|2020-05-29 09:15:00|31.02|30.86|30.93|30.77|31.02|30.86|30.93|30.77|10
1590744000000|2020-05-29 09:20:00|30.95|30.79|31.05|30.89|31.2|31.04|30.93|30.77|172
1590744300000|2020-05-29 09:25:00|31.02|30.86|31.02|30.86|31.1|30.94|31|30.84|32
1590744600000|2020-05-29 09:30:00|31.01|30.85|31.03|30.87|31.1|30.94|30.98|30.82|15
1590744900000|2020-05-29 09:35:00|31.02|30.86|31.06|30.9|31.1|30.94|31.02|30.86|5
1590745200000|2020-05-29 09:40:00|31.05|30.89|31.03|30.87|31.07|30.91|30.97|30.81|13
1590745500000|2020-05-29 09:45:00|31.02|30.86|31.03|30.87|31.07|30.91|30.98|30.82|6
1590745800000|2020-05-29 09:50:00|31.02|30.86|30.89|30.73|31.06|30.9|30.87|30.71|25
1590746100000|2020-05-29 09:55:00|30.88|30.72|30.82|30.66|30.92|30.76|30.82|30.66|21
1590746400000|2020-05-29 10:00:00|30.83|30.67|30.8|30.64|30.87|30.71|30.74|30.58|19
1590746700000|2020-05-29 10:05:00|30.82|30.66|30.73|30.57|30.82|30.66|30.69|30.53|14
1590747000000|2020-05-29 10:10:00|30.72|30.56|30.82|30.66|30.82|30.66|30.7|30.54|16
1590747300000|2020-05-29 10:15:00|30.83|30.67|30.79|30.63|30.83|30.67|30.79|30.63|9
1590747600000|2020-05-29 10:20:00|30.8|30.64|30.87|30.71|30.87|30.71|30.8|30.64|8
1590747900000|2020-05-29 10:25:00|30.85|30.69|30.79|30.63|30.87|30.71|30.77|30.61|16
1590748200000|2020-05-29 10:30:00|30.78|30.62|30.79|30.63|30.82|30.66|30.74|30.58|10
1590748500000|2020-05-29 10:35:00|30.8|30.64|30.73|30.57|30.82|30.66|30.72|30.56|15
1590748800000|2020-05-29 10:40:00|30.72|30.56|30.77|30.61|30.77|30.61|30.69|30.53|36
1590749100000|2020-05-29 10:45:00|30.75|30.59|30.77|30.61|30.77|30.61|30.74|30.58|4
1590749400000|2020-05-29 10:50:00|30.75|30.59|30.78|30.62|30.82|30.66|30.74|30.58|32
1590749700000|2020-05-29 10:55:00|30.77|30.61|30.7|30.54|30.81|30.65|30.69|30.53|11
1590750000000|2020-05-29 11:00:00|30.72|30.56|30.72|30.56|30.72|30.56|30.67|30.51|31
1590750300000|2020-05-29 11:05:00|30.7|30.54|30.73|30.57|30.74|30.58|30.69|30.53|6
1590750600000|2020-05-29 11:10:00|30.74|30.58|30.77|30.61|30.82|30.66|30.73|30.57|14
1590750900000|2020-05-29 11:15:00|30.78|30.62|30.64|30.48|30.78|30.62|30.64|30.48|32
1590751200000|2020-05-29 11:20:00|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|28
1590751500000|2020-05-29 11:25:00|30.63|30.47|30.65|30.49|30.67|30.51|30.63|30.47|42
1590751800000|2020-05-29 11:30:00|30.67|30.51|30.72|30.56|30.74|30.58|30.65|30.49|48
1590752100000|2020-05-29 11:35:00|30.73|30.57|30.69|30.53|30.73|30.57|30.67|30.51|68
1590752400000|2020-05-29 11:40:00|30.7|30.54|30.7|30.54|30.72|30.56|30.67|30.51|14
1590752700000|2020-05-29 11:45:00|30.72|30.56|30.59|30.43|30.72|30.56|30.54|30.38|67
1590753000000|2020-05-29 11:50:00|30.58|30.42|30.62|30.46|30.64|30.48|30.58|30.42|32
1590753300000|2020-05-29 11:55:00|30.63|30.47|30.63|30.47|30.67|30.51|30.59|30.43|16
1590753600000|2020-05-29 12:00:00|30.64|30.48|30.64|30.48|30.69|30.53|30.59|30.43|54
1590753900000|2020-05-29 12:05:00|30.62|30.46|30.59|30.43|30.67|30.51|30.54|30.38|94
1590754200000|2020-05-29 12:10:00|30.6|30.44|30.59|30.43|30.61|30.45|30.59|30.43|22
1590754500000|2020-05-29 12:15:00|30.6|30.44|30.63|30.47|30.65|30.49|30.59|30.43|11
1590754800000|2020-05-29 12:20:00|30.64|30.48|30.67|30.51|30.68|30.52|30.59|30.43|61
1590755100000|2020-05-29 12:25:00|30.68|30.52|30.72|30.56|30.74|30.58|30.64|30.48|57
1590755400000|2020-05-29 12:30:00|30.69|30.53|30.82|30.66|30.86|30.7|30.69|30.53|81
1590755700000|2020-05-29 12:35:00|30.84|30.68|30.79|30.63|30.84|30.68|30.74|30.58|79
1590756000000|2020-05-29 12:40:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|19
1590756300000|2020-05-29 12:45:00|30.84|30.68|30.84|30.68|31|30.84|30.77|30.61|130
1590756600000|2020-05-29 12:50:00|30.83|30.67|30.74|30.58|30.87|30.71|30.74|30.58|53
1590756900000|2020-05-29 12:55:00|30.77|30.61|30.96|30.8|30.97|30.81|30.77|30.61|32
1590757200000|2020-05-29 13:00:00|30.95|30.79|31|30.84|31.05|30.89|30.87|30.71|104
1590757500000|2020-05-29 13:05:00|31.01|30.85|31.05|30.89|31.12|30.96|31|30.84|73
1590757800000|2020-05-29 13:10:00|31.04|30.88|31|30.84|31.08|30.92|31|30.84|86
1590758100000|2020-05-29 13:15:00|30.98|30.82|30.95|30.79|31|30.84|30.9|30.74|92
1590758400000|2020-05-29 13:20:00|30.98|30.82|31|30.84|31.05|30.89|30.95|30.79|50
1590758700000|2020-05-29 13:25:00|30.99|30.83|30.96|30.8|31.02|30.86|30.92|30.76|174
1590759000000|2020-05-29 13:30:00|30.95|30.79|30.97|30.81|31.15|30.99|30.82|30.66|846
1590759300000|2020-05-29 13:35:00|30.96|30.8|30.88|30.72|31.05|30.89|30.79|30.63|615
1590759600000|2020-05-29 13:40:00|30.89|30.73|30.79|30.63|30.95|30.79|30.71|30.55|684
1590759900000|2020-05-29 13:45:00|30.77|30.61|30.56|30.4|30.84|30.68|30.51|30.35|867
1590760200000|2020-05-29 13:50:00|30.59|30.43|30.69|30.53|30.69|30.53|30.56|30.4|390
1590760500000|2020-05-29 13:55:00|30.67|30.51|30.87|30.71|30.94|30.78|30.64|30.48|221
1590760800000|2020-05-29 14:00:00|30.86|30.7|30.92|30.76|31.02|30.86|30.86|30.7|489
1590761100000|2020-05-29 14:05:00|30.91|30.75|31.1|30.94|31.18|31.02|30.82|30.66|533
1590761400000|2020-05-29 14:10:00|31.07|30.91|31.02|30.86|31.17|31.01|31|30.84|273
1590761700000|2020-05-29 14:15:00|31.05|30.89|31|30.84|31.1|30.94|30.97|30.81|186
1590762000000|2020-05-29 14:20:00|31.01|30.85|31.09|30.93|31.18|31.02|30.92|30.76|234
1590762300000|2020-05-29 14:25:00|31.1|30.94|31.15|30.99|31.31|31.15|31.04|30.88|450
1590762600000|2020-05-29 14:30:00|31.12|30.96|30.97|30.81|31.12|30.96|30.97|30.81|213
1590762900000|2020-05-29 14:35:00|30.99|30.83|31.05|30.89|31.14|30.98|30.97|30.81|127
1590763200000|2020-05-29 14:40:00|31.06|30.9|31.15|30.99|31.22|31.06|31.02|30.86|137
1590763500000|2020-05-29 14:45:00|31.16|31|31.25|31.09|31.29|31.13|31.12|30.96|192
1590763800000|2020-05-29 14:50:00|31.23|31.07|31.36|31.2|31.36|31.2|31.15|30.99|259
1590764100000|2020-05-29 14:55:00|31.35|31.19|31.2|31.04|31.36|31.2|31.11|30.95|364
1590764400000|2020-05-29 15:00:00|31.17|31.01|31.35|31.19|31.38|31.22|31.12|30.96|363
1590764700000|2020-05-29 15:05:00|31.34|31.18|31.25|31.09|31.38|31.22|31.15|30.99|328
1590765000000|2020-05-29 15:10:00|31.24|31.08|30.98|30.82|31.25|31.09|30.94|30.78|321
1590765300000|2020-05-29 15:15:00|30.97|30.81|31|30.84|31.04|30.88|30.94|30.78|369
1590765600000|2020-05-29 15:20:00|31.01|30.85|30.91|30.75|31.01|30.85|30.86|30.7|347
1590765900000|2020-05-29 15:25:00|30.95|30.79|30.92|30.76|30.96|30.8|30.78|30.62|432
1590766200000|2020-05-29 15:30:00|30.93|30.77|30.88|30.72|31.01|30.85|30.83|30.67|482
1590766500000|2020-05-29 15:35:00|30.85|30.69|30.78|30.62|30.95|30.79|30.7|30.54|325
1590766800000|2020-05-29 15:40:00|30.75|30.59|30.88|30.72|30.93|30.77|30.75|30.59|243
1590767100000|2020-05-29 15:45:00|30.85|30.69|30.78|30.62|30.93|30.77|30.78|30.62|277
1590767400000|2020-05-29 15:50:00|30.79|30.63|30.83|30.67|30.83|30.67|30.75|30.59|179
1590767700000|2020-05-29 15:55:00|30.8|30.64|30.8|30.64|30.82|30.66|30.75|30.59|198
1590768000000|2020-05-29 16:00:00|30.79|30.63|30.71|30.55|30.81|30.65|30.68|30.52|702
1590768300000|2020-05-29 16:05:00|30.7|30.54|30.91|30.75|30.94|30.78|30.68|30.52|279
1590768600000|2020-05-29 16:10:00|30.9|30.74|30.96|30.8|30.99|30.83|30.86|30.7|252
1590768900000|2020-05-29 16:15:00|30.99|30.83|31.17|31.01|31.17|31.01|30.96|30.8|229
1590769200000|2020-05-29 16:20:00|31.19|31.03|31.11|30.95|31.21|31.05|31.09|30.93|121
1590769500000|2020-05-29 16:25:00|31.14|30.98|31.01|30.85|31.14|30.98|31.01|30.85|182
1590769800000|2020-05-29 16:30:00|31.05|30.89|31.11|30.95|31.15|30.99|31.01|30.85|98
1590770100000|2020-05-29 16:35:00|31.14|30.98|31.06|30.9|31.16|31|31.06|30.9|275
1590770400000|2020-05-29 16:40:00|31.08|30.92|31.11|30.95|31.14|30.98|31.06|30.9|237
1590770700000|2020-05-29 16:45:00|31.13|30.97|31.19|31.03|31.22|31.06|31.11|30.95|290
1590771000000|2020-05-29 16:50:00|31.22|31.06|31.39|31.23|31.5|31.34|31.19|31.03|674
1590771300000|2020-05-29 16:55:00|31.4|31.24|30.88|30.72|31.45|31.29|30.7|30.54|1478
1590771600000|2020-05-29 17:00:00|30.91|30.75|31.01|30.85|31.06|30.9|30.83|30.67|299
1590771900000|2020-05-29 17:05:00|31.05|30.89|31.01|30.85|31.14|30.98|30.91|30.75|260
1590772200000|2020-05-29 17:10:00|31.03|30.87|30.96|30.8|31.06|30.9|30.84|30.68|368
1590772500000|2020-05-29 17:15:00|30.95|30.79|30.96|30.8|30.99|30.83|30.88|30.72|286
1590772800000|2020-05-29 17:20:00|30.92|30.76|30.95|30.79|31.01|30.85|30.87|30.71|290
1590773100000|2020-05-29 17:25:00|30.96|30.8|30.91|30.75|30.96|30.8|30.88|30.72|182
1590773400000|2020-05-29 17:30:00|30.92|30.76|30.93|30.77|30.96|30.8|30.86|30.7|200
1590773700000|2020-05-29 17:35:00|30.91|30.75|31.05|30.89|31.06|30.9|30.91|30.75|272
1590774000000|2020-05-29 17:40:00|31.06|30.9|31.06|30.9|31.09|30.93|30.99|30.83|145
1590774300000|2020-05-29 17:45:00|31.08|30.92|31.06|30.9|31.13|30.97|31.04|30.88|88
1590774600000|2020-05-29 17:50:00|31.05|30.89|31.05|30.89|31.14|30.98|31.04|30.88|133
1590774900000|2020-05-29 17:55:00|31.04|30.88|31.03|30.87|31.08|30.92|31.01|30.85|151
1590775200000|2020-05-29 18:00:00|31.01|30.85|31.04|30.88|31.09|30.93|30.95|30.79|191
1590775500000|2020-05-29 18:05:00|31.03|30.87|30.61|30.45|31.06|30.9|30.59|30.43|1203
1590775800000|2020-05-29 18:10:00|30.6|30.44|30.81|30.65|30.82|30.66|30.52|30.36|743
1590776100000|2020-05-29 18:15:00|30.82|30.66|30.61|30.45|30.82|30.66|30.6|30.44|198
1590776400000|2020-05-29 18:20:00|30.62|30.46|30.65|30.49|30.67|30.51|30.57|30.41|303
1590776700000|2020-05-29 18:25:00|30.67|30.51|30.49|30.33|30.67|30.51|30.45|30.29|219
1590777000000|2020-05-29 18:30:00|30.47|30.31|30.52|30.36|30.52|30.36|30.44|30.28|251
1590777300000|2020-05-29 18:35:00|30.48|30.32|30.7|30.54|30.7|30.54|30.47|30.31|232
1590777600000|2020-05-29 18:40:00|30.67|30.51|30.73|30.57|30.73|30.57|30.57|30.41|268
1590777900000|2020-05-29 18:45:00|30.7|30.54|30.87|30.71|30.88|30.72|30.65|30.49|194
1590778200000|2020-05-29 18:50:00|30.86|30.7|31.15|30.99|31.38|31.22|30.86|30.7|1225
1590778500000|2020-05-29 18:55:00|31.16|31|30.26|30.1|31.18|31.02|30.21|30.05|1192
1590778800000|2020-05-29 19:00:00|30.23|30.07|30.07|29.91|30.23|30.07|29.99|29.83|1048
1590779100000|2020-05-29 19:05:00|30.08|29.92|30.18|30.02|30.26|30.1|30.03|29.87|547
1590779400000|2020-05-29 19:10:00|30.21|30.05|30.22|30.06|30.29|30.13|30.08|29.92|718
1590779700000|2020-05-29 19:15:00|30.25|30.09|30.17|30.01|30.31|30.15|30.13|29.97|462
1590780000000|2020-05-29 19:20:00|30.16|30|30.08|29.92|30.21|30.05|30.03|29.87|332
1590780300000|2020-05-29 19:25:00|30.12|29.96|30.21|30.05|30.33|30.17|30.11|29.95|326
1590780600000|2020-05-29 19:30:00|30.2|30.04|30.21|30.05|30.26|30.1|30.08|29.92|454
1590780900000|2020-05-29 19:35:00|30.18|30.02|30.1|29.94|30.23|30.07|30.07|29.91|393
1590781200000|2020-05-29 19:40:00|30.07|29.91|30.02|29.86|30.15|29.99|30.02|29.86|352
1590781500000|2020-05-29 19:45:00|30.04|29.88|30.15|29.99|30.18|30.02|30.02|29.86|369
1590781800000|2020-05-29 19:50:00|30.1|29.94|29.9|29.74|30.13|29.97|29.87|29.71|941
1590782100000|2020-05-29 19:55:00|29.87|29.71|29.79|29.63|29.9|29.74|29.74|29.58|1014
1590782400000|2020-05-29 20:00:00|29.81|29.65|29.64|29.48|29.84|29.68|29.56|29.4|1024
1590782700000|2020-05-29 20:05:00|29.61|29.45|29.54|29.38|29.61|29.45|29.54|29.38|443
1590783000000|2020-05-29 20:10:00|29.51|29.35|29.43|29.27|29.59|29.43|29.43|29.27|2252
1590784200000|2020-05-29 20:30:00|29.45|29.29|29.43|29.27|29.46|29.3|29.41|29.25|509
1590784500000|2020-05-29 20:35:00|29.45|29.29|29.44|29.28|29.46|29.3|29.41|29.25|78
1590784800000|2020-05-29 20:40:00|29.45|29.29|29.49|29.33|29.49|29.33|29.41|29.25|61
1590785100000|2020-05-29 20:45:00|29.48|29.32|29.46|29.3|29.49|29.33|29.43|29.27|69
1590785400000|2020-05-29 20:50:00|29.45|29.29|29.46|29.3|29.48|29.32|29.41|29.25|26
1590785700000|2020-05-29 20:55:00|29.44|29.28|29.44|29.28|29.46|29.3|29.41|29.25|47
1590962400000|2020-05-31 22:00:00|30.05|29.89|30.48|30.32|30.5|30.34|30.02|29.86|152
1590962700000|2020-05-31 22:05:00|30.49|30.33|30.34|30.18|30.5|30.34|30.14|29.98|68
1590963000000|2020-05-31 22:10:00|30.32|30.16|30.35|30.19|30.43|30.27|30.22|30.06|30
1590963300000|2020-05-31 22:15:00|30.36|30.2|30.35|30.19|30.56|30.4|30.35|30.19|57
1590963600000|2020-05-31 22:20:00|30.37|30.21|30.41|30.25|30.51|30.35|30.31|30.15|30
1590963900000|2020-05-31 22:25:00|30.4|30.24|30.26|30.1|30.4|30.24|30.25|30.09|21
1590964200000|2020-05-31 22:30:00|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|12
1590964500000|2020-05-31 22:35:00|30.26|30.1|30.26|30.1|30.26|30.1|30.17|30.01|62
1590964800000|2020-05-31 22:40:00|30.27|30.11|30.37|30.21|30.4|30.24|30.23|30.07|53
1590965100000|2020-05-31 22:45:00|30.38|30.22|30.31|30.15|30.42|30.26|30.3|30.14|20
1590965400000|2020-05-31 22:50:00|30.32|30.16|30.25|30.09|30.35|30.19|30.22|30.06|5
1590965700000|2020-05-31 22:55:00|30.26|30.1|30.25|30.09|30.3|30.14|30.23|30.07|7
1590966000000|2020-05-31 23:00:00|30.26|30.1|30.28|30.12|30.28|30.12|30.23|30.07|4
1590966300000|2020-05-31 23:05:00|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|6
1590966600000|2020-05-31 23:10:00|30.32|30.16|30.3|30.14|30.35|30.19|30.28|30.12|1
1590966900000|2020-05-31 23:15:00|30.32|30.16|30.35|30.19|30.4|30.24|30.32|30.16|3
1590967200000|2020-05-31 23:20:00|30.34|30.18|30.26|30.1|30.35|30.19|30.25|30.09|11
1590967500000|2020-05-31 23:25:00|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|9
1590967800000|2020-05-31 23:30:00|30.27|30.11|30.37|30.21|30.4|30.24|30.26|30.1|39
1590968100000|2020-05-31 23:35:00|30.39|30.23|30.37|30.21|30.4|30.24|30.37|30.21|28
1590968400000|2020-05-31 23:40:00|30.39|30.23|30.27|30.11|30.39|30.23|30.26|30.1|13
1590968700000|2020-05-31 23:45:00|30.25|30.09|30.25|30.09|30.3|30.14|30.25|30.09|7
1590969000000|2020-05-31 23:50:00|30.23|30.07|30.2|30.04|30.23|30.07|30.16|30|22
1590969300000|2020-05-31 23:55:00|30.22|30.06|30.31|30.15|30.32|30.16|30.22|30.06|41
1590969600000|2020-06-01 00:00:00|30.32|30.16|30.33|30.17|30.35|30.19|30.27|30.11|44
1590969900000|2020-06-01 00:05:00|30.32|30.16|30.22|30.06|30.32|30.16|30.22|30.06|31
1590970200000|2020-06-01 00:10:00|30.17|30.01|30.21|30.05|30.22|30.06|30.14|29.98|65
1590970500000|2020-06-01 00:15:00|30.18|30.02|29.97|29.81|30.18|30.02|29.88|29.72|107
1590970800000|2020-06-01 00:20:00|29.96|29.8|29.93|29.77|29.97|29.81|29.88|29.72|43
1590971100000|2020-06-01 00:25:00|29.92|29.76|29.95|29.79|29.97|29.81|29.92|29.76|29
1590971400000|2020-06-01 00:30:00|29.92|29.76|30|29.84|30|29.84|29.78|29.62|51
1590971700000|2020-06-01 00:35:00|30.01|29.85|30.12|29.96|30.12|29.96|30.01|29.85|30
1590972000000|2020-06-01 00:40:00|30.11|29.95|30.17|30.01|30.17|30.01|30.11|29.95|52
1590972300000|2020-06-01 00:45:00|30.22|30.06|30.17|30.01|30.27|30.11|30.17|30.01|42
1590972600000|2020-06-01 00:50:00|30.15|29.99|30|29.84|30.16|30|30|29.84|46
1590972900000|2020-06-01 00:55:00|30.02|29.86|30.08|29.92|30.1|29.94|30.02|29.86|14
1590973200000|2020-06-01 01:00:00|30.1|29.94|30.22|30.06|30.27|30.11|30.06|29.9|95
1590973500000|2020-06-01 01:05:00|30.21|30.05|30.13|29.97|30.22|30.06|30.12|29.96|15
1590973800000|2020-06-01 01:10:00|30.12|29.96|30.05|29.89|30.15|29.99|30.05|29.89|62
1590974100000|2020-06-01 01:15:00|30.02|29.86|30.05|29.89|30.06|29.9|29.97|29.81|49
1590974400000|2020-06-01 01:20:00|30.08|29.92|30.05|29.89|30.15|29.99|30|29.84|63
1590974700000|2020-06-01 01:25:00|30.03|29.87|29.96|29.8|30.03|29.87|29.92|29.76|26
1590975000000|2020-06-01 01:30:00|29.95|29.79|29.92|29.76|29.95|29.79|29.83|29.67|59
1590975300000|2020-06-01 01:35:00|29.89|29.73|29.87|29.71|29.97|29.81|29.84|29.68|50
1590975600000|2020-06-01 01:40:00|29.84|29.68|29.88|29.72|29.92|29.76|29.82|29.66|21
1590975900000|2020-06-01 01:45:00|29.87|29.71|29.87|29.71|29.92|29.76|29.84|29.68|21
1590976200000|2020-06-01 01:50:00|29.88|29.72|29.92|29.76|29.93|29.77|29.82|29.66|15
1590976500000|2020-06-01 01:55:00|29.87|29.71|29.87|29.71|29.92|29.76|29.87|29.71|14
1590976800000|2020-06-01 02:00:00|29.88|29.72|29.92|29.76|29.92|29.76|29.82|29.66|16
1590977100000|2020-06-01 02:05:00|29.91|29.75|29.87|29.71|29.92|29.76|29.87|29.71|8
1590977400000|2020-06-01 02:10:00|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|15
1590977700000|2020-06-01 02:15:00|29.9|29.74|29.92|29.76|29.92|29.76|29.9|29.74|5
1590978000000|2020-06-01 02:20:00|29.9|29.74|29.9|29.74|29.92|29.76|29.87|29.71|11
1590978300000|2020-06-01 02:25:00|29.89|29.73|29.89|29.73|29.91|29.75|29.82|29.66|30
1590978600000|2020-06-01 02:30:00|29.87|29.71|29.95|29.79|29.95|29.79|29.87|29.71|3
1590978900000|2020-06-01 02:35:00|29.96|29.8|29.95|29.79|29.97|29.81|29.92|29.76|8
1590979200000|2020-06-01 02:40:00|29.94|29.78|29.83|29.67|29.95|29.79|29.82|29.66|26
1590979500000|2020-06-01 02:45:00|29.82|29.66|29.86|29.7|29.87|29.71|29.82|29.66|23
1590979800000|2020-06-01 02:50:00|29.87|29.71|29.87|29.71|29.87|29.71|29.82|29.66|4
1590980100000|2020-06-01 02:55:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|3
1590980400000|2020-06-01 03:00:00|29.86|29.7|29.82|29.66|29.87|29.71|29.82|29.66|39
1590980700000|2020-06-01 03:05:00|29.83|29.67|29.97|29.81|30|29.84|29.82|29.66|20
1590981000000|2020-06-01 03:10:00|30|29.84|29.97|29.81|30|29.84|29.97|29.81|7
1590981300000|2020-06-01 03:15:00|30.02|29.86|29.99|29.83|30.02|29.86|29.97|29.81|44
1590981600000|2020-06-01 03:20:00|29.97|29.81|29.97|29.81|30.01|29.85|29.97|29.81|39
1590981900000|2020-06-01 03:25:00|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|0
1590982200000|2020-06-01 03:30:00|29.99|29.83|29.99|29.83|30|29.84|29.97|29.81|18
1590982500000|2020-06-01 03:35:00|30|29.84|29.95|29.79|30.02|29.86|29.95|29.79|39
1590982800000|2020-06-01 03:40:00|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|20
1590983100000|2020-06-01 03:45:00|29.92|29.76|29.9|29.74|29.92|29.76|29.9|29.74|4
1590983400000|2020-06-01 03:50:00|29.91|29.75|30|29.84|30.02|29.86|29.9|29.74|18
1590983700000|2020-06-01 03:55:00|30.02|29.86|30.02|29.86|30.02|29.86|29.99|29.83|35
1590984000000|2020-06-01 04:00:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|9
1590984300000|2020-06-01 04:05:00|29.99|29.83|29.97|29.81|30.02|29.86|29.97|29.81|5
1590984600000|2020-06-01 04:10:00|29.96|29.8|29.92|29.76|29.96|29.8|29.92|29.76|2
1590984900000|2020-06-01 04:15:00|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|2
1590985200000|2020-06-01 04:20:00|29.96|29.8|29.93|29.77|29.98|29.82|29.93|29.77|4
1590985500000|2020-06-01 04:25:00|29.9|29.74|29.93|29.77|29.93|29.77|29.9|29.74|5
1590985800000|2020-06-01 04:30:00|29.94|29.78|29.93|29.77|29.98|29.82|29.93|29.77|26
1590986100000|2020-06-01 04:35:00|29.95|29.79|29.98|29.82|29.98|29.82|29.93|29.77|7
1590986400000|2020-06-01 04:40:00|29.96|29.8|29.98|29.82|29.98|29.82|29.96|29.8|7
1590986700000|2020-06-01 04:45:00|29.95|29.79|30.01|29.85|30.05|29.89|29.93|29.77|37
1590987000000|2020-06-01 04:50:00|30|29.84|30.01|29.85|30.05|29.89|30|29.84|1
1590987300000|2020-06-01 04:55:00|30.03|29.87|29.98|29.82|30.03|29.87|29.96|29.8|0
1590987600000|2020-06-01 05:00:00|29.96|29.8|29.95|29.79|29.99|29.83|29.93|29.77|1
1590987900000|2020-06-01 05:05:00|29.96|29.8|30.03|29.87|30.05|29.89|29.96|29.8|46
1590988200000|2020-06-01 05:10:00|30.01|29.85|29.98|29.82|30.03|29.87|29.98|29.82|5
1590988500000|2020-06-01 05:15:00|29.95|29.79|29.98|29.82|29.99|29.83|29.93|29.77|24
1590988800000|2020-06-01 05:20:00|29.99|29.83|29.93|29.77|30.01|29.85|29.93|29.77|14
1590989100000|2020-06-01 05:25:00|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|3
1590989400000|2020-06-01 05:30:00|29.95|29.79|29.9|29.74|29.98|29.82|29.88|29.72|20
1590989700000|2020-06-01 05:35:00|29.92|29.76|29.89|29.73|29.93|29.77|29.88|29.72|15
1590990000000|2020-06-01 05:40:00|29.88|29.72|29.93|29.77|29.93|29.77|29.88|29.72|0
1590990300000|2020-06-01 05:45:00|29.9|29.74|29.98|29.82|29.98|29.82|29.88|29.72|3
1590990600000|2020-06-01 05:50:00|30|29.84|29.93|29.77|30|29.84|29.93|29.77|3
1590990900000|2020-06-01 05:55:00|29.94|29.78|29.93|29.77|29.97|29.81|29.93|29.77|4
1590991200000|2020-06-01 06:00:00|29.94|29.78|29.93|29.77|30.02|29.86|29.91|29.75|10
1590991500000|2020-06-01 06:05:00|29.91|29.75|29.8|29.64|29.91|29.75|29.8|29.64|19
1590991800000|2020-06-01 06:10:00|29.81|29.65|29.81|29.65|29.85|29.69|29.79|29.63|10
1590992100000|2020-06-01 06:15:00|29.8|29.64|29.8|29.64|29.84|29.68|29.79|29.63|1
1590992400000|2020-06-01 06:20:00|29.83|29.67|29.8|29.64|29.83|29.67|29.75|29.59|4
1590992700000|2020-06-01 06:25:00|29.76|29.6|29.75|29.59|29.76|29.6|29.73|29.57|27
1590993000000|2020-06-01 06:30:00|29.76|29.6|29.79|29.63|29.79|29.63|29.75|29.59|28
1590993300000|2020-06-01 06:35:00|29.8|29.64|29.73|29.57|29.8|29.64|29.7|29.54|32
1590993600000|2020-06-01 06:40:00|29.72|29.56|29.65|29.49|29.75|29.59|29.64|29.48|20
1590993900000|2020-06-01 06:45:00|29.63|29.47|29.65|29.49|29.68|29.52|29.6|29.44|63
1590994200000|2020-06-01 06:50:00|29.67|29.51|29.64|29.48|29.68|29.52|29.6|29.44|56
1590994500000|2020-06-01 06:55:00|29.65|29.49|29.68|29.52|29.68|29.52|29.65|29.49|37
1590994800000|2020-06-01 07:00:00|29.67|29.51|29.73|29.57|29.74|29.58|29.63|29.47|91
1590995100000|2020-06-01 07:05:00|29.71|29.55|29.81|29.65|29.81|29.65|29.68|29.52|47
1590995400000|2020-06-01 07:10:00|29.79|29.63|29.79|29.63|29.81|29.65|29.78|29.62|12
1590995700000|2020-06-01 07:15:00|29.81|29.65|29.78|29.62|29.81|29.65|29.77|29.61|17
1590996000000|2020-06-01 07:20:00|29.77|29.61|29.7|29.54|29.79|29.63|29.68|29.52|8
1590996300000|2020-06-01 07:25:00|29.69|29.53|29.77|29.61|29.78|29.62|29.68|29.52|9
1590996600000|2020-06-01 07:30:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|31
1590996900000|2020-06-01 07:35:00|29.73|29.57|29.78|29.62|29.83|29.67|29.73|29.57|6
1590997200000|2020-06-01 07:40:00|29.79|29.63|29.62|29.46|29.79|29.63|29.62|29.46|57
1590997500000|2020-06-01 07:45:00|29.63|29.47|29.71|29.55|29.71|29.55|29.61|29.45|21
1590997800000|2020-06-01 07:50:00|29.68|29.52|29.78|29.62|29.81|29.65|29.68|29.52|95
1590998100000|2020-06-01 07:55:00|29.79|29.63|29.86|29.7|29.86|29.7|29.78|29.62|71
1590998400000|2020-06-01 08:00:00|29.87|29.71|29.86|29.7|29.91|29.75|29.84|29.68|31
1590998700000|2020-06-01 08:05:00|29.87|29.71|30.31|30.15|30.31|30.15|29.83|29.67|380
1590999000000|2020-06-01 08:10:00|30.32|30.16|30.49|30.33|30.49|30.33|30.28|30.12|228
1590999300000|2020-06-01 08:15:00|30.51|30.35|30.69|30.53|30.82|30.66|30.51|30.35|145
1590999600000|2020-06-01 08:20:00|30.7|30.54|30.84|30.68|30.91|30.75|30.69|30.53|96
1590999900000|2020-06-01 08:25:00|30.87|30.71|30.66|30.5|30.91|30.75|30.66|30.5|88
1591000200000|2020-06-01 08:30:00|30.67|30.51|30.73|30.57|30.79|30.63|30.65|30.49|47
1591000500000|2020-06-01 08:35:00|30.74|30.58|30.62|30.46|30.79|30.63|30.54|30.38|26
1591000800000|2020-06-01 08:40:00|30.61|30.45|30.64|30.48|30.69|30.53|30.61|30.45|23
1591001100000|2020-06-01 08:45:00|30.66|30.5|30.57|30.41|30.71|30.55|30.56|30.4|51
1591001400000|2020-06-01 08:50:00|30.56|30.4|30.46|30.3|30.57|30.41|30.42|30.26|34
1591001700000|2020-06-01 08:55:00|30.45|30.29|30.47|30.31|30.52|30.36|30.45|30.29|26
1591002000000|2020-06-01 09:00:00|30.46|30.3|30.37|30.21|30.54|30.38|30.36|30.2|16
1591002300000|2020-06-01 09:05:00|30.36|30.2|30.31|30.15|30.41|30.25|30.31|30.15|13
1591002600000|2020-06-01 09:10:00|30.32|30.16|30.41|30.25|30.49|30.33|30.31|30.15|29
1591002900000|2020-06-01 09:15:00|30.4|30.24|30.36|30.2|30.41|30.25|30.31|30.15|35
1591003200000|2020-06-01 09:20:00|30.32|30.16|30.36|30.2|30.41|30.25|30.27|30.11|19
1591003500000|2020-06-01 09:25:00|30.37|30.21|30.37|30.21|30.4|30.24|30.27|30.11|16
1591003800000|2020-06-01 09:30:00|30.39|30.23|30.3|30.14|30.41|30.25|30.29|30.13|23
1591004100000|2020-06-01 09:35:00|30.29|30.13|30.36|30.2|30.39|30.23|30.29|30.13|34
1591004400000|2020-06-01 09:40:00|30.37|30.21|30.41|30.25|30.45|30.29|30.36|30.2|11
1591004700000|2020-06-01 09:45:00|30.42|30.26|30.5|30.34|30.54|30.38|30.41|30.25|25
1591005000000|2020-06-01 09:50:00|30.49|30.33|30.54|30.38|30.6|30.44|30.49|30.33|9
1591005300000|2020-06-01 09:55:00|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|36
1591005600000|2020-06-01 10:00:00|30.55|30.39|30.64|30.48|30.66|30.5|30.55|30.39|14
1591005900000|2020-06-01 10:05:00|30.63|30.47|30.49|30.33|30.63|30.47|30.46|30.3|7
1591006200000|2020-06-01 10:10:00|30.48|30.32|30.46|30.3|30.49|30.33|30.45|30.29|5
1591006500000|2020-06-01 10:15:00|30.45|30.29|30.45|30.29|30.46|30.3|30.41|30.25|6
1591006800000|2020-06-01 10:20:00|30.43|30.27|30.36|30.2|30.43|30.27|30.36|30.2|23
1591007100000|2020-06-01 10:25:00|30.32|30.16|30.36|30.2|30.41|30.25|30.31|30.15|38
1591007400000|2020-06-01 10:30:00|30.34|30.18|30.4|30.24|30.44|30.28|30.31|30.15|82
1591007700000|2020-06-01 10:35:00|30.41|30.25|30.39|30.23|30.44|30.28|30.36|30.2|39
1591008000000|2020-06-01 10:40:00|30.4|30.24|30.38|30.22|30.4|30.24|30.31|30.15|34
1591008300000|2020-06-01 10:45:00|30.36|30.2|30.36|30.2|30.39|30.23|30.31|30.15|34
1591008600000|2020-06-01 10:50:00|30.31|30.15|30.29|30.13|30.33|30.17|30.25|30.09|16
1591008900000|2020-06-01 10:55:00|30.28|30.12|30.23|30.07|30.29|30.13|30.23|30.07|25
1591009200000|2020-06-01 11:00:00|30.19|30.03|30.14|29.98|30.19|30.03|30.11|29.95|63
1591009500000|2020-06-01 11:05:00|30.11|29.95|30.1|29.94|30.14|29.98|30.09|29.93|25
1591009800000|2020-06-01 11:10:00|30.09|29.93|30.01|29.85|30.11|29.95|30.01|29.85|24
1591010100000|2020-06-01 11:15:00|30.06|29.9|29.95|29.79|30.06|29.9|29.92|29.76|50
1591010400000|2020-06-01 11:20:00|29.94|29.78|29.94|29.78|29.96|29.8|29.94|29.78|125
1591010700000|2020-06-01 11:25:00|29.97|29.81|29.95|29.79|29.97|29.81|29.94|29.78|47
1591011000000|2020-06-01 11:30:00|29.96|29.8|30.01|29.85|30.04|29.88|29.95|29.79|36
1591011300000|2020-06-01 11:35:00|30.02|29.86|30.04|29.88|30.04|29.88|30.01|29.85|9
1591011600000|2020-06-01 11:40:00|30.01|29.85|30.09|29.93|30.09|29.93|29.99|29.83|53
1591011900000|2020-06-01 11:45:00|30.1|29.94|30.14|29.98|30.14|29.98|30.09|29.93|36
1591012200000|2020-06-01 11:50:00|||||||||10
1591012500000|2020-06-01 11:55:00|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|18
1591012800000|2020-06-01 12:00:00|30.16|30|30.24|30.08|30.26|30.1|30.16|30|50
1591013100000|2020-06-01 12:05:00|30.23|30.07|30.14|29.98|30.23|30.07|30.11|29.95|17
1591013400000|2020-06-01 12:10:00|30.15|29.99|30.19|30.03|30.19|30.03|30.09|29.93|63
1591013700000|2020-06-01 12:15:00|30.16|30|30.29|30.13|30.31|30.15|30.16|30|48
1591014000000|2020-06-01 12:20:00|30.3|30.14|30.29|30.13|30.33|30.17|30.26|30.1|45
1591014300000|2020-06-01 12:25:00|30.28|30.12|30.35|30.19|30.36|30.2|30.28|30.12|65
1591014600000|2020-06-01 12:30:00|30.34|30.18|30.4|30.24|30.46|30.3|30.21|30.05|134
1591014900000|2020-06-01 12:35:00|30.39|30.23|30.48|30.32|30.51|30.35|30.34|30.18|103
1591015200000|2020-06-01 12:40:00|30.46|30.3|30.44|30.28|30.49|30.33|30.41|30.25|38
1591015500000|2020-06-01 12:45:00|30.43|30.27|30.43|30.27|30.44|30.28|30.39|30.23|30
1591015800000|2020-06-01 12:50:00|30.41|30.25|30.44|30.28|30.44|30.28|30.39|30.23|12
1591016100000|2020-06-01 12:55:00|30.41|30.25|30.46|30.3|30.48|30.32|30.39|30.23|33
1591016400000|2020-06-01 13:00:00|30.48|30.32|30.5|30.34|30.52|30.36|30.46|30.3|61
1591016700000|2020-06-01 13:05:00|30.49|30.33|30.47|30.31|30.52|30.36|30.44|30.28|55
1591017000000|2020-06-01 13:10:00|30.45|30.29|30.49|30.33|30.49|30.33|30.44|30.28|46
1591017300000|2020-06-01 13:15:00|30.52|30.36|30.49|30.33|30.54|30.38|30.46|30.3|57
1591017600000|2020-06-01 13:20:00|30.52|30.36|30.52|30.36|30.59|30.43|30.49|30.33|203
1591017900000|2020-06-01 13:25:00|30.53|30.37|30.58|30.42|30.63|30.47|30.53|30.37|484
1591018200000|2020-06-01 13:30:00|30.57|30.41|30.49|30.33|30.69|30.53|30.39|30.23|1161
1591018500000|2020-06-01 13:35:00|30.52|30.36|30.66|30.5|30.71|30.55|30.39|30.23|596
1591018800000|2020-06-01 13:40:00|30.64|30.48|30.34|30.18|30.68|30.52|30.3|30.14|519
1591019100000|2020-06-01 13:45:00|30.35|30.19|30.36|30.2|30.44|30.28|30.29|30.13|437
1591019400000|2020-06-01 13:50:00|30.37|30.21|30.29|30.13|30.37|30.21|30.24|30.08|414
1591019700000|2020-06-01 13:55:00|30.28|30.12|30.34|30.18|30.37|30.21|30.27|30.11|250
1591020000000|2020-06-01 14:00:00|30.33|30.17|30.37|30.21|30.42|30.26|30.22|30.06|285
1591020300000|2020-06-01 14:05:00|30.36|30.2|30.32|30.16|30.37|30.21|30.19|30.03|379
1591020600000|2020-06-01 14:10:00|30.29|30.13|30.33|30.17|30.41|30.25|30.19|30.03|451
1591020900000|2020-06-01 14:15:00|30.32|30.16|30.27|30.11|30.39|30.23|30.24|30.08|278
1591021200000|2020-06-01 14:20:00|30.28|30.12|30.27|30.11|30.32|30.16|30.22|30.06|229
1591021500000|2020-06-01 14:25:00|30.24|30.08|30.27|30.11|30.32|30.16|30.23|30.07|256
1591021800000|2020-06-01 14:30:00|30.24|30.08|30.27|30.11|30.29|30.13|30.23|30.07|240
1591022100000|2020-06-01 14:35:00|30.24|30.08|30.24|30.08|30.27|30.11|30.22|30.06|240
1591022400000|2020-06-01 14:40:00|30.27|30.11|30.23|30.07|30.27|30.11|30.22|30.06|316
1591022700000|2020-06-01 14:45:00|30.24|30.08|30.27|30.11|30.29|30.13|30.24|30.08|147
1591023000000|2020-06-01 14:50:00|30.29|30.13|30.19|30.03|30.32|30.16|30.19|30.03|250
1591023300000|2020-06-01 14:55:00|30.22|30.06|30.14|29.98|30.22|30.06|30.12|29.96|204
1591023600000|2020-06-01 15:00:00|30.09|29.93|30.28|30.12|30.29|30.13|30.09|29.93|203
1591023900000|2020-06-01 15:05:00|30.32|30.16|30.32|30.16|30.32|30.16|30.27|30.11|279
1591024200000|2020-06-01 15:10:00|30.35|30.19|30.24|30.08|30.4|30.24|30.24|30.08|167
1591024500000|2020-06-01 15:15:00|30.27|30.11|30.32|30.16|30.32|30.16|30.24|30.08|349
1591024800000|2020-06-01 15:20:00|30.31|30.15|30.32|30.16|30.37|30.21|30.27|30.11|217
1591025100000|2020-06-01 15:25:00|30.34|30.18|30.27|30.11|30.39|30.23|30.27|30.11|234
1591025400000|2020-06-01 15:30:00|30.28|30.12|30.32|30.16|30.37|30.21|30.24|30.08|265
1591025700000|2020-06-01 15:35:00|30.34|30.18|30.17|30.01|30.37|30.21|30.17|30.01|338
1591026000000|2020-06-01 15:40:00|30.14|29.98|30.14|29.98|30.18|30.02|30.09|29.93|191
1591026300000|2020-06-01 15:45:00|30.17|30.01|30.14|29.98|30.17|30.01|30.14|29.98|65
1591026600000|2020-06-01 15:50:00|30.17|30.01|30.14|29.98|30.17|30.01|30.14|29.98|90
1591026900000|2020-06-01 15:55:00|30.17|30.01|30.14|29.98|30.17|30.01|30.13|29.97|72
1591027200000|2020-06-01 16:00:00|30.17|30.01|30.07|29.91|30.19|30.03|30.07|29.91|221
1591027500000|2020-06-01 16:05:00|||||||||108
1591027800000|2020-06-01 16:10:00|30.04|29.88|30.04|29.88|30.06|29.9|30.02|29.86|211
1591028100000|2020-06-01 16:15:00|30.03|29.87|29.99|29.83|30.04|29.88|29.97|29.81|119
1591028400000|2020-06-01 16:20:00|30.02|29.86|30.02|29.86|30.02|29.86|29.98|29.82|78
1591028700000|2020-06-01 16:25:00|||||||||55
1591029000000|2020-06-01 16:30:00|29.99|29.83|29.97|29.81|30.02|29.86|29.97|29.81|92
1591029300000|2020-06-01 16:35:00|29.94|29.78|29.94|29.78|29.94|29.78|29.92|29.76|69
1591029600000|2020-06-01 16:40:00|29.97|29.81|29.97|29.81|29.97|29.81|29.94|29.78|86
1591029900000|2020-06-01 16:45:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|69
1591030200000|2020-06-01 16:50:00|29.99|29.83|29.97|29.81|29.99|29.83|29.97|29.81|117
1591030500000|2020-06-01 16:55:00|29.99|29.83|30.02|29.86|30.02|29.86|29.99|29.83|91
1591030800000|2020-06-01 17:00:00|29.99|29.83|29.94|29.78|30.02|29.86|29.94|29.78|130
1591031100000|2020-06-01 17:05:00|29.92|29.76|30|29.84|30|29.84|29.89|29.73|124
1591031400000|2020-06-01 17:10:00|29.97|29.81|29.97|29.81|29.97|29.81|29.95|29.79|35
1591031700000|2020-06-01 17:15:00|29.92|29.76|29.97|29.81|29.97|29.81|29.92|29.76|128
1591032000000|2020-06-01 17:20:00|29.92|29.76|29.92|29.76|29.97|29.81|29.92|29.76|130
1591032300000|2020-06-01 17:25:00|29.89|29.73|29.97|29.81|29.97|29.81|29.89|29.73|150
1591032600000|2020-06-01 17:30:00|29.94|29.78|30|29.84|30|29.84|29.94|29.78|244
1591032900000|2020-06-01 17:35:00|29.97|29.81|29.97|29.81|30.02|29.86|29.97|29.81|88
1591033200000|2020-06-01 17:40:00|30.02|29.86|30.02|29.86|30.02|29.86|30|29.84|39
1591033500000|2020-06-01 17:45:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|314
1591033800000|2020-06-01 17:50:00|30.02|29.86|30.1|29.94|30.1|29.94|30.02|29.86|132
1591034100000|2020-06-01 17:55:00|30.08|29.92|30.07|29.91|30.08|29.92|30.07|29.91|76
1591034400000|2020-06-01 18:00:00|30.1|29.94|30.12|29.96|30.12|29.96|30.1|29.94|92
1591034700000|2020-06-01 18:05:00|30.07|29.91|30.07|29.91|30.12|29.96|30.07|29.91|63
1591035000000|2020-06-01 18:10:00|30.1|29.94|30.12|29.96|30.12|29.96|30.07|29.91|48
1591035300000|2020-06-01 18:15:00|30.15|29.99|30.07|29.91|30.15|29.99|30.07|29.91|189
1591035600000|2020-06-01 18:20:00|30.12|29.96|30.12|29.96|30.15|29.99|30.12|29.96|161
1591035900000|2020-06-01 18:25:00|||||||||39
1591036200000|2020-06-01 18:30:00|30.15|29.99|30.07|29.91|30.15|29.99|30.07|29.91|93
1591036500000|2020-06-01 18:35:00|30.05|29.89|30|29.84|30.05|29.89|30|29.84|156
1591036800000|2020-06-01 18:40:00|30.02|29.86|29.97|29.81|30.02|29.86|29.95|29.79|157
1591037100000|2020-06-01 18:45:00|29.98|29.82|30.02|29.86|30.02|29.86|29.97|29.81|148
1591037400000|2020-06-01 18:50:00|30.05|29.89|30.05|29.89|30.05|29.89|30|29.84|134
1591037700000|2020-06-01 18:55:00|30.04|29.88|30.05|29.89|30.07|29.91|30|29.84|200
1591038000000|2020-06-01 19:00:00|30.06|29.9|30|29.84|30.07|29.91|30|29.84|71
1591038300000|2020-06-01 19:05:00|30.01|29.85|30.07|29.91|30.12|29.96|30|29.84|120
1591038600000|2020-06-01 19:10:00|30.1|29.94|30.12|29.96|30.14|29.98|30.07|29.91|139
1591038900000|2020-06-01 19:15:00|30.15|29.99|30.07|29.91|30.2|30.04|30.07|29.91|275
1591039200000|2020-06-01 19:20:00|30.1|29.94|30.07|29.91|30.1|29.94|30.05|29.89|113
1591039500000|2020-06-01 19:25:00|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|184
1591039800000|2020-06-01 19:30:00|30.05|29.89|29.97|29.81|30.05|29.89|29.97|29.81|255
1591040100000|2020-06-01 19:35:00|30|29.84|30.1|29.94|30.15|29.99|29.97|29.81|500
1591040400000|2020-06-01 19:40:00|30.11|29.95|30.07|29.91|30.17|30.01|30.07|29.91|270
1591040700000|2020-06-01 19:45:00|30.12|29.96|30.15|29.99|30.2|30.04|30.1|29.94|198
1591041000000|2020-06-01 19:50:00|30.16|30|30.07|29.91|30.2|30.04|30.07|29.91|322
1591041300000|2020-06-01 19:55:00|30.09|29.93|30.1|29.94|30.1|29.94|30.02|29.86|574
1591041600000|2020-06-01 20:00:00|30.13|29.97|30.1|29.94|30.18|30.02|30.1|29.94|873
1591041900000|2020-06-01 20:05:00|30.11|29.95|30.08|29.92|30.15|29.99|30.08|29.92|547
1591042200000|2020-06-01 20:10:00|30.05|29.89|30.25|30.09|30.25|30.09|29.98|29.82|1551
1591043400000|2020-06-01 20:30:00|30.28|30.12|30.28|30.12|30.33|30.17|30.28|30.12|361
1591043700000|2020-06-01 20:35:00|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|78
1591044000000|2020-06-01 20:40:00|||||||||1
1591044300000|2020-06-01 20:45:00|30.23|30.07|30.25|30.09|30.25|30.09|30.23|30.07|4
1591044600000|2020-06-01 20:50:00|30.23|30.07|30.24|30.08|30.24|30.08|30.23|30.07|19
1591044900000|2020-06-01 20:55:00|30.23|30.07|30.28|30.12|30.28|30.12|30.2|30.04|47
1591048800000|2020-06-01 22:00:00|30.27|30.02|30.25|30.09|30.27|30.09|30.2|30.02|0
1591049100000|2020-06-01 22:05:00|30.23|30.07|30.28|30.12|30.28|30.12|30.23|30.07|74
1591049400000|2020-06-01 22:10:00|30.27|30.11|30.28|30.12|30.28|30.12|30.24|30.08|3
1591049700000|2020-06-01 22:15:00|30.27|30.11|30.23|30.07|30.28|30.12|30.2|30.04|13
1591050000000|2020-06-01 22:20:00|30.27|30.11|30.25|30.09|30.28|30.12|30.24|30.08|3
1591050300000|2020-06-01 22:25:00|30.24|30.08|30.22|30.06|30.24|30.08|30.2|30.04|5
1591050600000|2020-06-01 22:30:00|30.23|30.07|30.25|30.09|30.25|30.09|30.2|30.04|3
1591050900000|2020-06-01 22:35:00|30.28|30.12|30.27|30.11|30.29|30.13|30.27|30.11|10
1591051200000|2020-06-01 22:40:00|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|11
1591051500000|2020-06-01 22:45:00|30.32|30.16|30.36|30.2|30.41|30.25|30.26|30.1|74
1591051800000|2020-06-01 22:50:00|30.33|30.17|30.29|30.13|30.39|30.23|30.28|30.12|86
1591052100000|2020-06-01 22:55:00|30.31|30.15|30.33|30.17|30.34|30.18|30.28|30.12|31
1591052400000|2020-06-01 23:00:00|30.34|30.18|30.49|30.33|30.49|30.33|30.33|30.17|47
1591052700000|2020-06-01 23:05:00|30.48|30.32|30.51|30.35|30.53|30.37|30.46|30.3|47
1591053000000|2020-06-01 23:10:00|30.47|30.31|30.53|30.37|30.61|30.45|30.47|30.31|85
1591053300000|2020-06-01 23:15:00|30.56|30.4|30.48|30.32|30.56|30.4|30.48|30.32|19
1591053600000|2020-06-01 23:20:00|30.46|30.3|30.43|30.27|30.46|30.3|30.41|30.25|43
1591053900000|2020-06-01 23:25:00|30.46|30.3|30.51|30.35|30.58|30.42|30.44|30.28|39
1591054200000|2020-06-01 23:30:00|30.49|30.33|30.42|30.26|30.53|30.37|30.41|30.25|14
1591054500000|2020-06-01 23:35:00|30.43|30.27|30.43|30.27|30.46|30.3|30.41|30.25|9
1591054800000|2020-06-01 23:40:00|30.46|30.3|30.47|30.31|30.48|30.32|30.43|30.27|2
1591055100000|2020-06-01 23:45:00|30.48|30.32|30.51|30.35|30.53|30.37|30.46|30.3|19
1591055400000|2020-06-01 23:50:00|30.49|30.33|30.51|30.35|30.52|30.36|30.46|30.3|31
1591055700000|2020-06-01 23:55:00|30.52|30.36|30.51|30.35|30.58|30.42|30.51|30.35|39
1591056000000|2020-06-02 00:00:00|30.54|30.38|30.47|30.31|30.59|30.43|30.46|30.3|17
1591056300000|2020-06-02 00:05:00|30.46|30.3|30.51|30.35|30.51|30.35|30.41|30.25|31
1591056600000|2020-06-02 00:10:00|30.48|30.32|30.38|30.22|30.48|30.32|30.33|30.17|37
1591056900000|2020-06-02 00:15:00|30.36|30.2|30.38|30.22|30.43|30.27|30.36|30.2|20
1591057200000|2020-06-02 00:20:00|30.36|30.2|30.38|30.22|30.38|30.22|30.33|30.17|16
1591057500000|2020-06-02 00:25:00|30.37|30.21|30.28|30.12|30.37|30.21|30.28|30.12|38
1591057800000|2020-06-02 00:30:00|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|24
1591058100000|2020-06-02 00:35:00|30.31|30.15|30.41|30.25|30.41|30.25|30.28|30.12|23
1591058400000|2020-06-02 00:40:00|30.42|30.26|30.33|30.17|30.42|30.26|30.33|30.17|10
1591058700000|2020-06-02 00:45:00|30.35|30.19|30.41|30.25|30.42|30.26|30.35|30.19|15
1591059000000|2020-06-02 00:50:00|30.38|30.22|30.38|30.22|30.47|30.31|30.38|30.22|16
1591059300000|2020-06-02 00:55:00|30.37|30.21|30.33|30.17|30.41|30.25|30.33|30.17|93
1591059600000|2020-06-02 01:00:00|30.32|30.16|30.33|30.17|30.38|30.22|30.26|30.1|110
1591059900000|2020-06-02 01:05:00|30.32|30.16|30.26|30.1|30.33|30.17|30.26|30.1|28
1591060200000|2020-06-02 01:10:00|30.25|30.09|30.26|30.1|30.33|30.17|30.25|30.09|20
1591060500000|2020-06-02 01:15:00|30.25|30.09|30.28|30.12|30.31|30.15|30.23|30.07|14
1591060800000|2020-06-02 01:20:00|30.3|30.14|30.27|30.11|30.33|30.17|30.26|30.1|5
1591061100000|2020-06-02 01:25:00|30.26|30.1|30.33|30.17|30.36|30.2|30.26|30.1|11
1591061400000|2020-06-02 01:30:00|30.31|30.15|30.33|30.17|30.36|30.2|30.28|30.12|13
1591061700000|2020-06-02 01:35:00|30.35|30.19|30.29|30.13|30.38|30.22|30.28|30.12|9
1591062000000|2020-06-02 01:40:00|30.32|30.16|30.31|30.15|30.34|30.18|30.29|30.13|0
1591062300000|2020-06-02 01:45:00|30.3|30.14|30.46|30.3|30.46|30.3|30.29|30.13|10
1591062600000|2020-06-02 01:50:00|30.45|30.29|30.5|30.34|30.51|30.35|30.44|30.28|4
1591062900000|2020-06-02 01:55:00|30.49|30.33|30.5|30.34|30.51|30.35|30.46|30.3|4
1591063200000|2020-06-02 02:00:00|30.51|30.35|30.42|30.26|30.51|30.35|30.42|30.26|21
1591063500000|2020-06-02 02:05:00|30.44|30.28|30.4|30.24|30.44|30.28|30.39|30.23|4
1591063800000|2020-06-02 02:10:00|30.39|30.23|30.51|30.35|30.51|30.35|30.39|30.23|31
1591064100000|2020-06-02 02:15:00|30.49|30.33|30.51|30.35|30.54|30.38|30.49|30.33|19
1591064400000|2020-06-02 02:20:00|||||||||27
1591064700000|2020-06-02 02:25:00|30.52|30.36|30.51|30.35|30.56|30.4|30.51|30.35|2
1591065000000|2020-06-02 02:30:00|30.52|30.36|30.46|30.3|30.52|30.36|30.44|30.28|16
1591065300000|2020-06-02 02:35:00|30.47|30.31|30.44|30.28|30.51|30.35|30.42|30.26|7
1591065600000|2020-06-02 02:40:00|30.42|30.26|30.45|30.29|30.46|30.3|30.41|30.25|7
1591065900000|2020-06-02 02:45:00|30.44|30.28|30.44|30.28|30.45|30.29|30.41|30.25|1
1591066200000|2020-06-02 02:50:00|30.42|30.26|30.51|30.35|30.51|30.35|30.41|30.25|6
1591066500000|2020-06-02 02:55:00|30.52|30.36|30.51|30.35|30.52|30.36|30.51|30.35|4
1591066800000|2020-06-02 03:00:00|30.5|30.34|30.49|30.33|30.51|30.35|30.47|30.31|0
1591067100000|2020-06-02 03:05:00|30.5|30.34|30.49|30.33|30.51|30.35|30.46|30.3|5
1591067400000|2020-06-02 03:10:00|30.48|30.32|30.45|30.29|30.49|30.33|30.44|30.28|3
1591067700000|2020-06-02 03:15:00|30.46|30.3|30.49|30.33|30.5|30.34|30.44|30.28|2
1591068000000|2020-06-02 03:20:00|30.46|30.3|30.45|30.29|30.49|30.33|30.45|30.29|1
1591068300000|2020-06-02 03:25:00|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|0
1591068600000|2020-06-02 03:30:00|30.46|30.3|30.48|30.32|30.49|30.33|30.44|30.28|2
1591068900000|2020-06-02 03:35:00|30.46|30.3|30.41|30.25|30.46|30.3|30.39|30.23|2
1591069200000|2020-06-02 03:40:00|30.43|30.27|30.39|30.23|30.43|30.27|30.39|30.23|2
1591069500000|2020-06-02 03:45:00|30.38|30.22|30.38|30.22|30.39|30.23|30.34|30.18|4
1591069800000|2020-06-02 03:50:00|30.39|30.23|30.39|30.23|30.39|30.23|30.38|30.22|0
1591070100000|2020-06-02 03:55:00|30.38|30.22|30.39|30.23|30.39|30.23|30.36|30.2|14
1591070700000|2020-06-02 04:05:00|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|13
1591071000000|2020-06-02 04:10:00|||||||||5
1591071300000|2020-06-02 04:15:00|30.36|30.2|30.35|30.19|30.38|30.22|30.35|30.19|1
1591071600000|2020-06-02 04:20:00|30.34|30.18|30.35|30.19|30.39|30.23|30.34|30.18|2
1591071900000|2020-06-02 04:25:00|30.36|30.2|30.39|30.23|30.44|30.28|30.36|30.2|14
1591072200000|2020-06-02 04:30:00|30.4|30.24|30.39|30.23|30.41|30.25|30.36|30.2|1
1591072500000|2020-06-02 04:35:00|30.38|30.22|30.39|30.23|30.39|30.23|30.38|30.22|2
1591072800000|2020-06-02 04:40:00|30.38|30.22|30.39|30.23|30.39|30.23|30.36|30.2|0
1591073100000|2020-06-02 04:45:00|30.36|30.2|30.39|30.23|30.39|30.23|30.36|30.2|0
1591073400000|2020-06-02 04:50:00|30.38|30.22|30.39|30.23|30.39|30.23|30.38|30.22|0
1591073700000|2020-06-02 04:55:00|30.4|30.24|30.42|30.26|30.42|30.26|30.39|30.23|10
1591074000000|2020-06-02 05:00:00|30.39|30.23|30.34|30.18|30.42|30.26|30.34|30.18|24
1591074300000|2020-06-02 05:05:00|30.33|30.17|30.34|30.18|30.35|30.19|30.32|30.16|5
1591074600000|2020-06-02 05:10:00|30.33|30.17|30.29|30.13|30.34|30.18|30.27|30.11|29
1591074900000|2020-06-02 05:15:00|30.3|30.14|30.29|30.13|30.3|30.14|30.29|30.13|7
1591075200000|2020-06-02 05:20:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|15
1591075500000|2020-06-02 05:25:00|30.32|30.16|30.34|30.18|30.35|30.19|30.3|30.14|15
1591075800000|2020-06-02 05:30:00|30.3|30.14|30.29|30.13|30.34|30.18|30.27|30.11|20
1591076100000|2020-06-02 05:35:00|||||||||1
1591076400000|2020-06-02 05:40:00|30.28|30.12|30.29|30.13|30.29|30.13|30.25|30.09|24
1591076700000|2020-06-02 05:45:00|30.28|30.12|30.29|30.13|30.29|30.13|30.28|30.12|2
1591077000000|2020-06-02 05:50:00|30.3|30.14|30.39|30.23|30.39|30.23|30.3|30.14|20
1591077300000|2020-06-02 05:55:00|30.37|30.21|30.22|30.06|30.37|30.21|30.22|30.06|62
1591077600000|2020-06-02 06:00:00|30.23|30.07|30.23|30.07|30.27|30.11|30.22|30.06|16
1591077900000|2020-06-02 06:05:00|30.24|30.08|30.32|30.16|30.32|30.16|30.24|30.08|5
1591078200000|2020-06-02 06:10:00|30.33|30.17|30.31|30.15|30.34|30.18|30.27|30.11|6
1591078500000|2020-06-02 06:15:00|30.32|30.16|30.32|30.16|30.34|30.18|30.31|30.15|4
1591078800000|2020-06-02 06:20:00|30.33|30.17|30.32|30.16|30.33|30.17|30.31|30.15|0
1591079100000|2020-06-02 06:25:00|30.31|30.15|30.22|30.06|30.31|30.15|30.22|30.06|12
1591079400000|2020-06-02 06:30:00|30.23|30.07|30.26|30.1|30.27|30.11|30.22|30.06|6
1591079700000|2020-06-02 06:35:00|30.23|30.07|30.26|30.1|30.27|30.11|30.22|30.06|4
1591080000000|2020-06-02 06:40:00|30.27|30.11|30.24|30.08|30.27|30.11|30.22|30.06|1
1591080300000|2020-06-02 06:45:00|30.26|30.1|30.27|30.11|30.29|30.13|30.23|30.07|4
1591080600000|2020-06-02 06:50:00|30.28|30.12|30.27|30.11|30.29|30.13|30.27|30.11|20
1591080900000|2020-06-02 06:55:00|30.28|30.12|30.22|30.06|30.32|30.16|30.22|30.06|17
1591081200000|2020-06-02 07:00:00|30.25|30.09|30.25|30.09|30.25|30.09|30.17|30.01|63
1591081500000|2020-06-02 07:05:00|30.27|30.11|30.2|30.04|30.3|30.14|30.2|30.04|73
1591081800000|2020-06-02 07:10:00|30.18|30.02|30.18|30.02|30.22|30.06|30.15|29.99|52
1591082100000|2020-06-02 07:15:00|30.2|30.04|30.25|30.09|30.28|30.12|30.2|30.04|51
1591082400000|2020-06-02 07:20:00|30.23|30.07|30.22|30.06|30.25|30.09|30.2|30.04|41
1591082700000|2020-06-02 07:25:00|30.23|30.07|30.1|29.94|30.25|30.09|30.07|29.91|134
1591083000000|2020-06-02 07:30:00|30.08|29.92|30.06|29.9|30.1|29.94|30.02|29.86|100
1591083300000|2020-06-02 07:35:00|30.07|29.91|30.03|29.87|30.07|29.91|30|29.84|80
1591083600000|2020-06-02 07:40:00|30.02|29.86|30.02|29.86|30.07|29.91|29.97|29.81|59
1591083900000|2020-06-02 07:45:00|30.01|29.85|30.02|29.86|30.07|29.91|29.97|29.81|32
1591084200000|2020-06-02 07:50:00|30.03|29.87|30.07|29.91|30.1|29.94|30.03|29.87|72
1591084500000|2020-06-02 07:55:00|30.1|29.94|30.05|29.89|30.1|29.94|30.04|29.88|9
1591084800000|2020-06-02 08:00:00|30.06|29.9|29.97|29.81|30.07|29.91|29.97|29.81|5
1591085100000|2020-06-02 08:05:00|30|29.84|29.97|29.81|30|29.84|29.95|29.79|108
1591085400000|2020-06-02 08:10:00|||||||||21
1591085700000|2020-06-02 08:15:00|29.95|29.79|29.9|29.74|29.95|29.79|29.85|29.69|139
1591086000000|2020-06-02 08:20:00|29.89|29.73|29.89|29.73|29.9|29.74|29.87|29.71|15
1591086300000|2020-06-02 08:25:00|29.87|29.71|29.89|29.73|29.9|29.74|29.86|29.7|22
1591086600000|2020-06-02 08:30:00|29.87|29.71|29.8|29.64|29.89|29.73|29.8|29.64|41
1591086900000|2020-06-02 08:35:00|29.81|29.65|29.8|29.64|29.85|29.69|29.75|29.59|41
1591087200000|2020-06-02 08:40:00|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|5
1591087500000|2020-06-02 08:45:00|29.79|29.63|29.76|29.6|29.8|29.64|29.73|29.57|103
1591087800000|2020-06-02 08:50:00|29.78|29.62|29.75|29.59|29.78|29.62|29.73|29.57|16
1591088100000|2020-06-02 08:55:00|29.78|29.62|29.8|29.64|29.85|29.69|29.76|29.6|72
1591088400000|2020-06-02 09:00:00|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|9
1591088700000|2020-06-02 09:05:00|29.78|29.62|29.8|29.64|29.8|29.64|29.75|29.59|23
1591089000000|2020-06-02 09:10:00|29.79|29.63|29.8|29.64|29.85|29.69|29.79|29.63|19
1591089300000|2020-06-02 09:15:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|21
1591089600000|2020-06-02 09:20:00|29.88|29.72|29.85|29.69|29.88|29.72|29.8|29.64|68
1591089900000|2020-06-02 09:25:00|29.84|29.68|29.75|29.59|29.85|29.69|29.75|29.59|31
1591090200000|2020-06-02 09:30:00|29.76|29.6|29.7|29.54|29.8|29.64|29.69|29.53|68
1591090500000|2020-06-02 09:35:00|29.69|29.53|29.69|29.53|29.7|29.54|29.69|29.53|52
1591090800000|2020-06-02 09:40:00|29.7|29.54|29.59|29.43|29.7|29.54|29.58|29.42|147
1591091100000|2020-06-02 09:45:00|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|38
1591091400000|2020-06-02 09:50:00|29.64|29.48|29.65|29.49|29.65|29.49|29.64|29.48|9
1591091700000|2020-06-02 09:55:00|29.63|29.47|29.6|29.44|29.65|29.49|29.6|29.44|11
1591092000000|2020-06-02 10:00:00|29.63|29.47|29.58|29.42|29.65|29.49|29.58|29.42|24
1591092300000|2020-06-02 10:05:00|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|26
1591092600000|2020-06-02 10:10:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|32
1591092900000|2020-06-02 10:15:00|29.58|29.42|29.62|29.46|29.65|29.49|29.55|29.39|66
1591093200000|2020-06-02 10:20:00|29.6|29.44|29.67|29.51|29.68|29.52|29.6|29.44|44
1591093500000|2020-06-02 10:25:00|29.65|29.49|29.6|29.44|29.67|29.51|29.6|29.44|23
1591093800000|2020-06-02 10:30:00|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|14
1591094100000|2020-06-02 10:35:00|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|16
1591094400000|2020-06-02 10:40:00|29.67|29.51|29.63|29.47|29.68|29.52|29.63|29.47|7
1591094700000|2020-06-02 10:45:00|29.58|29.42|29.63|29.47|29.63|29.47|29.58|29.42|10
1591095000000|2020-06-02 10:50:00|29.62|29.46|29.63|29.47|29.64|29.48|29.62|29.46|4
1591095300000|2020-06-02 10:55:00|29.64|29.48|29.6|29.44|29.64|29.48|29.6|29.44|25
1591095600000|2020-06-02 11:00:00|29.65|29.49|29.73|29.57|29.78|29.62|29.65|29.49|94
1591095900000|2020-06-02 11:05:00|29.74|29.58|29.78|29.62|29.78|29.62|29.73|29.57|102
1591096200000|2020-06-02 11:10:00|29.77|29.61|29.78|29.62|29.78|29.62|29.75|29.59|0
1591096500000|2020-06-02 11:15:00|29.75|29.59|29.78|29.62|29.78|29.62|29.75|29.59|2
1591096800000|2020-06-02 11:20:00|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|21
1591097100000|2020-06-02 11:25:00|29.8|29.64|29.83|29.67|29.85|29.69|29.78|29.62|34
1591097400000|2020-06-02 11:30:00|29.82|29.66|29.85|29.69|29.85|29.69|29.8|29.64|24
1591097700000|2020-06-02 11:35:00|29.83|29.67|29.8|29.64|29.83|29.67|29.8|29.64|57
1591098000000|2020-06-02 11:40:00|29.79|29.63|29.75|29.59|29.8|29.64|29.75|29.59|17
1591098300000|2020-06-02 11:45:00|29.73|29.57|29.75|29.59|29.8|29.64|29.73|29.57|59
1591098600000|2020-06-02 11:50:00|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|42
1591098900000|2020-06-02 11:55:00|29.85|29.69|29.83|29.67|29.85|29.69|29.82|29.66|47
1591099200000|2020-06-02 12:00:00|29.85|29.69|29.78|29.62|29.85|29.69|29.78|29.62|64
1591099500000|2020-06-02 12:05:00|29.79|29.63|29.83|29.67|29.83|29.67|29.78|29.62|87
1591099800000|2020-06-02 12:10:00|29.8|29.64|29.78|29.62|29.83|29.67|29.78|29.62|122
1591100100000|2020-06-02 12:15:00|||||||||37
1591100400000|2020-06-02 12:20:00|29.81|29.65|29.78|29.62|29.81|29.65|29.78|29.62|42
1591100700000|2020-06-02 12:25:00|29.81|29.65|29.78|29.62|29.82|29.66|29.78|29.62|18
1591101300000|2020-06-02 12:35:00|||||||||10
1591101600000|2020-06-02 12:40:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|121
1591101900000|2020-06-02 12:45:00|29.81|29.65|29.93|29.77|29.96|29.8|29.81|29.65|133
1591102200000|2020-06-02 12:50:00|29.88|29.72|29.88|29.72|29.93|29.77|29.88|29.72|64
1591102500000|2020-06-02 12:55:00|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|17
1591102800000|2020-06-02 13:00:00|29.87|29.71|29.88|29.72|29.93|29.77|29.86|29.7|50
1591103100000|2020-06-02 13:05:00|29.91|29.75|29.93|29.77|29.96|29.8|29.91|29.75|147
1591103400000|2020-06-02 13:10:00|29.92|29.76|29.88|29.72|29.93|29.77|29.88|29.72|38
1591103700000|2020-06-02 13:15:00|29.91|29.75|29.86|29.7|29.93|29.77|29.86|29.7|22
1591104000000|2020-06-02 13:20:00|29.87|29.71|29.87|29.71|29.88|29.72|29.86|29.7|4
1591104300000|2020-06-02 13:25:00|29.88|29.72|29.91|29.75|29.96|29.8|29.86|29.7|50
1591104600000|2020-06-02 13:30:00|29.93|29.77|29.82|29.66|30.04|29.88|29.78|29.62|691
1591104900000|2020-06-02 13:35:00|29.83|29.67|29.88|29.72|30.02|29.86|29.78|29.62|705
1591105200000|2020-06-02 13:40:00|29.9|29.74|29.9|29.74|29.95|29.79|29.88|29.72|285
1591105500000|2020-06-02 13:45:00|29.88|29.72|29.95|29.79|30.06|29.9|29.83|29.67|509
1591105800000|2020-06-02 13:50:00|29.93|29.77|29.88|29.72|29.96|29.8|29.87|29.71|294
1591106100000|2020-06-02 13:55:00|29.91|29.75|29.78|29.62|29.91|29.75|29.76|29.6|499
1591106400000|2020-06-02 14:00:00|29.76|29.6|29.76|29.6|29.81|29.65|29.71|29.55|486
1591106700000|2020-06-02 14:05:00|29.81|29.65|29.8|29.64|29.81|29.65|29.76|29.6|340
1591107000000|2020-06-02 14:10:00|29.79|29.63|29.86|29.7|29.86|29.7|29.79|29.63|94
1591107300000|2020-06-02 14:15:00|29.89|29.73|29.81|29.65|29.89|29.73|29.81|29.65|259
1591107600000|2020-06-02 14:20:00|29.79|29.63|29.71|29.55|29.79|29.63|29.71|29.55|287
1591107900000|2020-06-02 14:25:00|29.7|29.54|29.69|29.53|29.71|29.55|29.67|29.51|309
1591108200000|2020-06-02 14:30:00|29.71|29.55|29.79|29.63|29.79|29.63|29.66|29.5|335
1591108500000|2020-06-02 14:35:00|29.76|29.6|29.79|29.63|29.79|29.63|29.74|29.58|227
1591108800000|2020-06-02 14:40:00|29.78|29.62|29.91|29.75|29.91|29.75|29.74|29.58|365
1591109100000|2020-06-02 14:45:00|29.89|29.73|29.96|29.8|29.99|29.83|29.84|29.68|433
1591109400000|2020-06-02 14:50:00|29.99|29.83|29.91|29.75|30.04|29.88|29.91|29.75|510
1591109700000|2020-06-02 14:55:00|29.92|29.76|29.89|29.73|29.92|29.76|29.86|29.7|229
1591110000000|2020-06-02 15:00:00|29.88|29.72|29.99|29.83|30.14|29.98|29.88|29.72|326
1591110300000|2020-06-02 15:05:00|30.01|29.85|30.26|30.1|30.31|30.15|29.99|29.83|431
1591110600000|2020-06-02 15:10:00|30.28|30.12|30.26|30.1|30.31|30.15|30.19|30.03|355
1591110900000|2020-06-02 15:15:00|30.31|30.15|30.01|29.85|30.31|30.15|30.01|29.85|498
1591111200000|2020-06-02 15:20:00|29.99|29.83|30|29.84|30.01|29.85|29.94|29.78|387
1591111500000|2020-06-02 15:25:00|30.01|29.85|30.04|29.88|30.04|29.88|29.89|29.73|518
1591111800000|2020-06-02 15:30:00|30.01|29.85|29.92|29.76|30.06|29.9|29.92|29.76|509
1591112100000|2020-06-02 15:35:00|29.94|29.78|29.92|29.76|29.99|29.83|29.87|29.71|250
1591112400000|2020-06-02 15:40:00|29.9|29.74|29.85|29.69|29.92|29.76|29.82|29.66|226
1591112700000|2020-06-02 15:45:00|29.84|29.68|29.89|29.73|29.97|29.81|29.82|29.66|434
1591113000000|2020-06-02 15:50:00|29.92|29.76|29.89|29.73|29.97|29.81|29.89|29.73|193
1591113300000|2020-06-02 15:55:00|29.92|29.76|29.97|29.81|30.02|29.86|29.89|29.73|266
1591113600000|2020-06-02 16:00:00|29.96|29.8|29.97|29.81|29.99|29.83|29.92|29.76|330
1591113900000|2020-06-02 16:05:00|29.95|29.79|29.92|29.76|29.97|29.81|29.89|29.73|231
1591114200000|2020-06-02 16:10:00|29.94|29.78|29.92|29.76|29.94|29.78|29.89|29.73|148
1591114500000|2020-06-02 16:15:00|29.94|29.78|29.92|29.76|29.97|29.81|29.92|29.76|68
1591114800000|2020-06-02 16:20:00|29.89|29.73|29.89|29.73|29.89|29.73|29.87|29.71|146
1591115100000|2020-06-02 16:25:00|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|170
1591115400000|2020-06-02 16:30:00|29.79|29.63|29.79|29.63|29.82|29.66|29.77|29.61|180
1591115700000|2020-06-02 16:35:00|29.82|29.66|29.84|29.68|29.87|29.71|29.79|29.63|157
1591116000000|2020-06-02 16:40:00|29.87|29.71|29.8|29.64|29.87|29.71|29.8|29.64|208
1591116300000|2020-06-02 16:45:00|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|45
1591116600000|2020-06-02 16:50:00|29.77|29.61|29.78|29.62|29.8|29.64|29.75|29.59|95
1591116900000|2020-06-02 16:55:00|29.77|29.61|29.77|29.61|29.8|29.64|29.75|29.59|205
1591117200000|2020-06-02 17:00:00|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|47
1591117500000|2020-06-02 17:05:00|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|221
1591117800000|2020-06-02 17:10:00|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|93
1591118100000|2020-06-02 17:15:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|77
1591118400000|2020-06-02 17:20:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|239
1591118700000|2020-06-02 17:25:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|124
1591119000000|2020-06-02 17:30:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|128
1591119300000|2020-06-02 17:35:00|29.64|29.48|29.62|29.46|29.65|29.49|29.62|29.46|77
1591119600000|2020-06-02 17:40:00|||||||||13
1591119900000|2020-06-02 17:45:00|||||||||40
1591120200000|2020-06-02 17:50:00|29.6|29.44|29.6|29.44|29.62|29.46|29.6|29.44|271
1591120500000|2020-06-02 17:55:00|29.62|29.46|29.58|29.42|29.65|29.49|29.55|29.39|317
1591120800000|2020-06-02 18:00:00|29.55|29.39|29.55|29.39|29.58|29.42|29.51|29.35|212
1591121100000|2020-06-02 18:05:00|29.56|29.4|29.6|29.44|29.65|29.49|29.56|29.4|229
1591121400000|2020-06-02 18:10:00|29.57|29.41|29.57|29.41|29.62|29.46|29.57|29.41|169
1591121700000|2020-06-02 18:15:00|29.55|29.39|29.45|29.29|29.55|29.39|29.45|29.29|199
1591122000000|2020-06-02 18:20:00|29.49|29.33|29.5|29.34|29.5|29.34|29.46|29.3|399
1591122300000|2020-06-02 18:25:00|29.48|29.32|29.56|29.4|29.58|29.42|29.48|29.32|268
1591122600000|2020-06-02 18:30:00|29.55|29.39|29.7|29.54|29.73|29.57|29.55|29.39|314
1591122900000|2020-06-02 18:35:00|29.68|29.52|29.68|29.52|29.7|29.54|29.68|29.52|139
1591123200000|2020-06-02 18:40:00|29.63|29.47|29.53|29.37|29.63|29.47|29.53|29.37|384
1591123500000|2020-06-02 18:45:00|29.54|29.38|29.53|29.37|29.58|29.42|29.53|29.37|53
1591123800000|2020-06-02 18:50:00|29.5|29.34|29.53|29.37|29.58|29.42|29.5|29.34|97
1591124100000|2020-06-02 18:55:00|29.5|29.34|29.53|29.37|29.55|29.39|29.48|29.32|115
1591124400000|2020-06-02 19:00:00|29.5|29.34|29.58|29.42|29.58|29.42|29.5|29.34|183
1591124700000|2020-06-02 19:05:00|29.57|29.41|29.6|29.44|29.63|29.47|29.53|29.37|410
1591125000000|2020-06-02 19:10:00|29.63|29.47|29.65|29.49|29.65|29.49|29.55|29.39|246
1591125300000|2020-06-02 19:15:00|29.64|29.48|29.59|29.43|29.65|29.49|29.58|29.42|260
1591125600000|2020-06-02 19:20:00|29.6|29.44|29.65|29.49|29.65|29.49|29.55|29.39|154
1591125900000|2020-06-02 19:25:00|29.66|29.5|29.63|29.47|29.75|29.59|29.63|29.47|318
1591126200000|2020-06-02 19:30:00|29.65|29.49|29.68|29.52|29.73|29.57|29.65|29.49|520
1591126500000|2020-06-02 19:35:00|29.65|29.49|29.62|29.46|29.68|29.52|29.6|29.44|277
1591126800000|2020-06-02 19:40:00|29.6|29.44|29.58|29.42|29.63|29.47|29.58|29.42|146
1591127100000|2020-06-02 19:45:00|29.59|29.43|29.46|29.3|29.63|29.47|29.46|29.3|324
1591127400000|2020-06-02 19:50:00|29.47|29.31|29.31|29.15|29.47|29.31|29.31|29.15|877
1591127700000|2020-06-02 19:55:00|29.35|29.19|29.37|29.21|29.43|29.27|29.31|29.15|917
1591128000000|2020-06-02 20:00:00|29.38|29.22|29.36|29.2|29.38|29.22|29.33|29.17|654
1591128300000|2020-06-02 20:05:00|29.38|29.22|29.38|29.22|29.41|29.25|29.36|29.2|515
1591128600000|2020-06-02 20:10:00|29.33|29.17|29.29|29.13|29.43|29.27|29.25|29.09|1825
1591129800000|2020-06-02 20:30:00|29.26|29.1|29.24|29.08|29.31|29.15|29.24|29.08|838
1591130100000|2020-06-02 20:35:00|29.25|29.09|29.24|29.08|29.26|29.1|29.24|29.08|19
1591130400000|2020-06-02 20:40:00|||||||||26
1591130700000|2020-06-02 20:45:00|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|44
1591131000000|2020-06-02 20:50:00|29.19|29.03|29.16|29|29.21|29.05|29.16|29|121
1591131300000|2020-06-02 20:55:00|29.19|29.03|29.19|29.03|29.19|29.03|29.11|28.95|132
1591135200000|2020-06-02 22:00:00|29.15|28.94|29.25|29.09|29.26|29.1|29.15|28.94|45
1591135500000|2020-06-02 22:05:00|29.24|29.08|29.25|29.09|29.29|29.13|29.24|29.08|9
1591135800000|2020-06-02 22:10:00|29.26|29.1|29.25|29.09|29.29|29.13|29.24|29.08|3
1591136100000|2020-06-02 22:15:00|29.24|29.08|29.29|29.13|29.29|29.13|29.24|29.08|2
1591136400000|2020-06-02 22:20:00|29.26|29.1|29.25|29.09|29.28|29.12|29.24|29.08|9
1591136700000|2020-06-02 22:25:00|29.26|29.1|29.24|29.08|29.28|29.12|29.24|29.08|2
1591137000000|2020-06-02 22:30:00|29.25|29.09|29.25|29.09|29.25|29.09|29.24|29.08|2
1591137300000|2020-06-02 22:35:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|0
1591137600000|2020-06-02 22:40:00|29.28|29.12|29.25|29.09|29.29|29.13|29.25|29.09|3
1591137900000|2020-06-02 22:45:00|29.27|29.11|29.25|29.09|29.29|29.13|29.24|29.08|2
1591138200000|2020-06-02 22:50:00|29.24|29.08|29.29|29.13|29.29|29.13|29.24|29.08|0
1591138500000|2020-06-02 22:55:00|29.28|29.12|29.27|29.11|29.29|29.13|29.25|29.09|6
1591138800000|2020-06-02 23:00:00|29.28|29.12|29.24|29.08|29.28|29.12|29.24|29.08|8
1591139100000|2020-06-02 23:05:00|29.25|29.09|29.26|29.1|29.29|29.13|29.24|29.08|8
1591139400000|2020-06-02 23:10:00|29.24|29.08|29.24|29.08|29.26|29.1|29.24|29.08|0
1591139700000|2020-06-02 23:15:00|29.26|29.1|29.24|29.08|29.27|29.11|29.24|29.08|4
1591140000000|2020-06-02 23:20:00|29.26|29.1|29.17|29.01|29.27|29.11|29.17|29.01|53
1591140300000|2020-06-02 23:25:00|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|30
1591140600000|2020-06-02 23:30:00|29.18|29.02|29.17|29.01|29.18|29.02|29.16|29|14
1591140900000|2020-06-02 23:35:00|29.19|29.03|29.19|29.03|29.19|29.03|29.18|29.02|6
1591141200000|2020-06-02 23:40:00|29.18|29.02|29.22|29.06|29.24|29.08|29.18|29.02|33
1591141500000|2020-06-02 23:45:00|29.21|29.05|29.17|29.01|29.22|29.06|29.17|29.01|35
1591141800000|2020-06-02 23:50:00|29.18|29.02|29.22|29.06|29.22|29.06|29.18|29.02|11
1591142100000|2020-06-02 23:55:00|29.25|29.09|29.17|29.01|29.25|29.09|29.17|29.01|9
1591142400000|2020-06-03 00:00:00|29.13|28.97|29.12|28.96|29.17|29.01|29.1|28.94|37
1591142700000|2020-06-03 00:05:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|53
1591143000000|2020-06-03 00:10:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|3
1591143300000|2020-06-03 00:15:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|2
1591143600000|2020-06-03 00:20:00|29.11|28.95|29.12|28.96|29.13|28.97|29.1|28.94|8
1591143900000|2020-06-03 00:25:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|22
1591144200000|2020-06-03 00:30:00|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|25
1591144500000|2020-06-03 00:35:00|29.19|29.03|29.2|29.04|29.28|29.12|29.19|29.03|84
1591144800000|2020-06-03 00:40:00|29.21|29.05|29.2|29.04|29.25|29.09|29.2|29.04|16
1591145100000|2020-06-03 00:45:00|29.17|29.01|29.12|28.96|29.17|29.01|29.09|28.93|48
1591145400000|2020-06-03 00:50:00|29.11|28.95|29.09|28.93|29.12|28.96|29.07|28.91|28
1591145700000|2020-06-03 00:55:00|29.1|28.94|29.13|28.97|29.13|28.97|29.07|28.91|23
1591146000000|2020-06-03 01:00:00|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|222
1591146300000|2020-06-03 01:05:00|29.1|28.94|29.13|28.97|29.15|28.99|29.1|28.94|72
1591146600000|2020-06-03 01:10:00|29.14|28.98|29.13|28.97|29.18|29.02|29.1|28.94|84
1591146900000|2020-06-03 01:15:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|28
1591147200000|2020-06-03 01:20:00|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|24
1591147500000|2020-06-03 01:25:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|92
1591147800000|2020-06-03 01:30:00|29.18|29.02|29.19|29.03|29.2|29.04|29.15|28.99|73
1591148100000|2020-06-03 01:35:00|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|104
1591148400000|2020-06-03 01:40:00|29.18|29.02|29.15|28.99|29.19|29.03|29.15|28.99|30
1591148700000|2020-06-03 01:45:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|71
1591149000000|2020-06-03 01:50:00|29.12|28.96|29.15|28.99|29.18|29.02|29.12|28.96|33
1591149300000|2020-06-03 01:55:00|29.13|28.97|29.14|28.98|29.18|29.02|29.13|28.97|22
1591149600000|2020-06-03 02:00:00|29.15|28.99|29.18|29.02|29.18|29.02|29.1|28.94|42
1591149900000|2020-06-03 02:05:00|29.16|29|29.18|29.02|29.18|29.02|29.16|29|7
1591150200000|2020-06-03 02:10:00|||||||||20
1591150500000|2020-06-03 02:15:00|29.22|29.06|29.23|29.07|29.25|29.09|29.18|29.02|45
1591150800000|2020-06-03 02:20:00|29.24|29.08|29.25|29.09|29.25|29.09|29.23|29.07|0
1591151100000|2020-06-03 02:25:00|29.28|29.12|29.27|29.11|29.3|29.14|29.25|29.09|41
1591151400000|2020-06-03 02:30:00|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|32
1591151700000|2020-06-03 02:35:00|29.29|29.13|29.28|29.12|29.3|29.14|29.28|29.12|2
1591152000000|2020-06-03 02:40:00|29.29|29.13|29.23|29.07|29.29|29.13|29.23|29.07|7
1591152300000|2020-06-03 02:45:00|29.24|29.08|29.25|29.09|29.28|29.12|29.24|29.08|1
1591152600000|2020-06-03 02:50:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|7
1591152900000|2020-06-03 02:55:00|29.18|29.02|29.25|29.09|29.25|29.09|29.18|29.02|6
1591153200000|2020-06-03 03:00:00|29.24|29.08|29.25|29.09|29.25|29.09|29.2|29.04|6
1591153500000|2020-06-03 03:05:00|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|1
1591153800000|2020-06-03 03:10:00|29.23|29.07|29.22|29.06|29.25|29.09|29.2|29.04|9
1591154100000|2020-06-03 03:15:00|29.2|29.04|29.18|29.02|29.22|29.06|29.13|28.97|30
1591154400000|2020-06-03 03:20:00|||||||||1
1591154700000|2020-06-03 03:25:00|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|3
1591155600000|2020-06-03 03:40:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|10
1591155900000|2020-06-03 03:45:00|29.24|29.08|29.23|29.07|29.24|29.08|29.22|29.06|3
1591156200000|2020-06-03 03:50:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|4
1591156500000|2020-06-03 03:55:00|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|8
1591156800000|2020-06-03 04:00:00|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|12
1591157100000|2020-06-03 04:05:00|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|0
1591157400000|2020-06-03 04:10:00|29.25|29.09|29.25|29.09|29.26|29.1|29.23|29.07|1
1591157700000|2020-06-03 04:15:00|29.23|29.07|29.23|29.07|29.25|29.09|29.18|29.02|6
1591158000000|2020-06-03 04:20:00|29.25|29.09|29.25|29.09|29.26|29.1|29.23|29.07|2
1591158300000|2020-06-03 04:25:00|29.23|29.07|29.22|29.06|29.25|29.09|29.21|29.05|0
1591158600000|2020-06-03 04:30:00|29.23|29.07|29.18|29.02|29.23|29.07|29.18|29.02|17
1591158900000|2020-06-03 04:35:00|29.17|29.01|29.16|29|29.18|29.02|29.16|29|7
1591159200000|2020-06-03 04:40:00|29.18|29.02|29.19|29.03|29.19|29.03|29.17|29.01|2
1591159500000|2020-06-03 04:45:00|29.16|29|29.16|29|29.19|29.03|29.14|28.98|19
1591159800000|2020-06-03 04:50:00|29.17|29.01|29.16|29|29.19|29.03|29.15|28.99|15
1591160100000|2020-06-03 04:55:00|29.15|28.99|29.15|28.99|29.19|29.03|29.14|28.98|5
1591160400000|2020-06-03 05:00:00|29.14|28.98|29.11|28.95|29.17|29.01|29.09|28.93|23
1591160700000|2020-06-03 05:05:00|29.14|28.98|29.11|28.95|29.14|28.98|29.09|28.93|12
1591161000000|2020-06-03 05:10:00|29.09|28.93|29.11|28.95|29.13|28.97|29.09|28.93|1
1591161300000|2020-06-03 05:15:00|29.13|28.97|29.14|28.98|29.14|28.98|29.11|28.95|0
1591161600000|2020-06-03 05:20:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|12
1591161900000|2020-06-03 05:25:00|29.15|28.99|29.22|29.06|29.26|29.1|29.15|28.99|82
1591162200000|2020-06-03 05:30:00|29.25|29.09|29.21|29.05|29.26|29.1|29.21|29.05|20
1591162500000|2020-06-03 05:35:00|29.19|29.03|29.15|28.99|29.19|29.03|29.11|28.95|31
1591162800000|2020-06-03 05:40:00|29.16|29|29.16|29|29.17|29.01|29.14|28.98|18
1591163100000|2020-06-03 05:45:00|||||||||2
1591163400000|2020-06-03 05:50:00|29.17|29.01|29.16|29|29.21|29.05|29.16|29|13
1591163700000|2020-06-03 05:55:00|29.14|28.98|29.11|28.95|29.15|28.99|29.1|28.94|14
1591164000000|2020-06-03 06:00:00|29.1|28.94|29.16|29|29.16|29|28.99|28.83|83
1591164300000|2020-06-03 06:05:00|29.13|28.97|29.08|28.92|29.16|29|29.06|28.9|54
1591164600000|2020-06-03 06:10:00|29.06|28.9|29.11|28.95|29.14|28.98|29.04|28.88|9
1591164900000|2020-06-03 06:15:00|29.13|28.97|29.13|28.97|29.16|29|29.13|28.97|2
1591165200000|2020-06-03 06:20:00|29.14|28.98|29.09|28.93|29.16|29|29.09|28.93|4
1591165500000|2020-06-03 06:25:00|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|1
1591165800000|2020-06-03 06:30:00|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|9
1591166100000|2020-06-03 06:35:00|29.14|28.98|29.16|29|29.16|29|29.11|28.95|6
1591166400000|2020-06-03 06:40:00|29.15|28.99|29.16|29|29.16|29|29.11|28.95|9
1591166700000|2020-06-03 06:45:00|29.15|28.99|29.09|28.93|29.15|28.99|29.09|28.93|4
1591167000000|2020-06-03 06:50:00|29.08|28.92|29.16|29|29.16|29|29.06|28.9|9
1591167300000|2020-06-03 06:55:00|29.15|28.99|29.19|29.03|29.19|29.03|29.11|28.95|66
1591167600000|2020-06-03 07:00:00|29.18|29.02|29.19|29.03|29.19|29.03|29.16|29|12
1591167900000|2020-06-03 07:05:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|28
1591168200000|2020-06-03 07:10:00|29.24|29.08|29.2|29.04|29.24|29.08|29.19|29.03|47
1591168500000|2020-06-03 07:15:00|29.19|29.03|29.16|29|29.21|29.05|29.16|29|5
1591168800000|2020-06-03 07:20:00|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|20
1591169100000|2020-06-03 07:25:00|29.13|28.97|29.12|28.96|29.17|29.01|29.11|28.95|15
1591169400000|2020-06-03 07:30:00|29.14|28.98|29.18|29.02|29.22|29.06|29.12|28.96|16
1591169700000|2020-06-03 07:35:00|29.17|29.01|29.09|28.93|29.18|29.02|29.09|28.93|15
1591170000000|2020-06-03 07:40:00|29.12|28.96|29.15|28.99|29.17|29.01|29.09|28.93|21
1591170300000|2020-06-03 07:45:00|29.14|28.98|29.08|28.92|29.14|28.98|29.07|28.91|17
1591170600000|2020-06-03 07:50:00|29.09|28.93|29.09|28.93|29.12|28.96|29.07|28.91|18
1591170900000|2020-06-03 07:55:00|29.12|28.96|29.17|29.01|29.17|29.01|29.1|28.94|88
1591171200000|2020-06-03 08:00:00|29.16|29|29.17|29.01|29.22|29.06|29.12|28.96|8
1591171500000|2020-06-03 08:05:00|29.18|29.02|29.22|29.06|29.27|29.11|29.17|29.01|18
1591171800000|2020-06-03 08:10:00|29.23|29.07|29.23|29.07|29.25|29.09|29.19|29.03|8
1591172100000|2020-06-03 08:15:00|29.24|29.08|29.22|29.06|29.27|29.11|29.22|29.06|6
1591172400000|2020-06-03 08:20:00|29.2|29.04|29.22|29.06|29.22|29.06|29.18|29.02|11
1591172700000|2020-06-03 08:25:00|29.2|29.04|29.22|29.06|29.22|29.06|29.17|29.01|30
1591173000000|2020-06-03 08:30:00|29.2|29.04|29.12|28.96|29.22|29.06|29.1|28.94|30
1591173300000|2020-06-03 08:35:00|29.11|28.95|29.05|28.89|29.14|28.95|29.05|28.89|199
1591173600000|2020-06-03 08:40:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|3
1591173900000|2020-06-03 08:45:00|29.02|28.86|29.1|28.94|29.1|28.94|29.02|28.86|138
1591174200000|2020-06-03 08:50:00|29.07|28.91|29.05|28.89|29.1|28.94|29.02|28.86|56
1591174500000|2020-06-03 08:55:00|29|28.84|29.06|28.9|29.06|28.9|29|28.84|38
1591174800000|2020-06-03 09:00:00|29.05|28.89|29.05|28.89|29.07|28.91|29.05|28.89|68
1591175100000|2020-06-03 09:05:00|29.06|28.9|29.05|28.89|29.07|28.91|29.05|28.89|17
1591175400000|2020-06-03 09:10:00|29.09|28.93|29.05|28.89|29.1|28.94|29.02|28.86|17
1591175700000|2020-06-03 09:15:00|29.02|28.86|29.03|28.87|29.05|28.89|29|28.84|66
1591176000000|2020-06-03 09:20:00|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|19
1591176300000|2020-06-03 09:25:00|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|20
1591176600000|2020-06-03 09:30:00|28.91|28.75|28.95|28.79|28.96|28.8|28.88|28.72|79
1591176900000|2020-06-03 09:35:00|28.93|28.77|29|28.84|29|28.84|28.93|28.77|128
1591177200000|2020-06-03 09:40:00|||||||||5
1591177500000|2020-06-03 09:45:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|32
1591177800000|2020-06-03 09:50:00|28.98|28.82|28.95|28.79|28.98|28.82|28.95|28.79|8
1591178100000|2020-06-03 09:55:00|28.96|28.8|29|28.84|29|28.84|28.95|28.79|51
1591178400000|2020-06-03 10:00:00|28.99|28.83|29.1|28.94|29.1|28.94|28.99|28.83|142
1591178700000|2020-06-03 10:05:00|29.11|28.95|29.1|28.94|29.15|28.99|29.07|28.91|33
1591179000000|2020-06-03 10:10:00|29.07|28.91|29|28.84|29.1|28.94|29|28.84|10
1591179300000|2020-06-03 10:15:00|29.05|28.89|29.1|28.94|29.12|28.96|29.05|28.89|45
1591179600000|2020-06-03 10:20:00|29.09|28.93|29.07|28.91|29.1|28.94|29.02|28.86|15
1591179900000|2020-06-03 10:25:00|29.05|28.89|29.01|28.85|29.07|28.91|29|28.84|26
1591180200000|2020-06-03 10:30:00|29|28.84|29.07|28.91|29.07|28.91|29|28.84|2
1591180500000|2020-06-03 10:35:00|29.09|28.93|29.07|28.91|29.1|28.94|29.05|28.89|4
1591180800000|2020-06-03 10:40:00|29.06|28.9|29.09|28.93|29.12|28.96|29.05|28.89|31
1591181100000|2020-06-03 10:45:00|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|47
1591181400000|2020-06-03 10:50:00|29.1|28.94|29.14|28.98|29.17|29.01|29.09|28.93|73
1591181700000|2020-06-03 10:55:00|29.12|28.96|29.17|29.01|29.2|29.04|29.07|28.91|101
1591182000000|2020-06-03 11:00:00|29.16|29|29.17|29.01|29.2|29.04|29.12|28.96|68
1591182300000|2020-06-03 11:05:00|29.19|29.03|29.1|28.94|29.19|29.03|29.1|28.94|62
1591182600000|2020-06-03 11:10:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|12
1591182900000|2020-06-03 11:15:00|29.07|28.91|29.08|28.92|29.09|28.93|29.07|28.91|1
1591183200000|2020-06-03 11:20:00|29.1|28.94|29.18|29.02|29.18|29.02|29.09|28.93|16
1591183500000|2020-06-03 11:25:00|29.16|29|29.18|29.02|29.18|29.02|29.13|28.97|26
1591183800000|2020-06-03 11:30:00|29.19|29.03|29.18|29.02|29.2|29.04|29.18|29.02|78
1591184100000|2020-06-03 11:35:00|29.15|28.99|29.13|28.97|29.18|29.02|29.13|28.97|63
1591184400000|2020-06-03 11:40:00|29.14|28.98|29.13|28.97|29.18|29.02|29.13|28.97|58
1591184700000|2020-06-03 11:45:00|29.1|28.94|29.05|28.89|29.1|28.94|29|28.84|264
1591185000000|2020-06-03 11:50:00|29.04|28.88|29.05|28.89|29.05|28.89|29.02|28.86|5
1591185300000|2020-06-03 11:55:00|29.07|28.91|29.08|28.92|29.08|28.92|29.05|28.89|8
1591185600000|2020-06-03 12:00:00|29.1|28.94|29.1|28.94|29.14|28.98|29.08|28.92|64
1591185900000|2020-06-03 12:05:00|29.09|28.93|29.08|28.92|29.12|28.96|29.06|28.9|27
1591186200000|2020-06-03 12:10:00|29.09|28.93|29.08|28.92|29.11|28.95|29.03|28.87|42
1591186500000|2020-06-03 12:15:00|29.07|28.91|28.96|28.8|29.07|28.91|28.93|28.77|152
1591186800000|2020-06-03 12:20:00|28.95|28.79|29.01|28.85|29.01|28.85|28.93|28.77|133
1591187100000|2020-06-03 12:25:00|28.99|28.83|28.98|28.82|29.01|28.85|28.97|28.81|177
1591187400000|2020-06-03 12:30:00|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|481
1591187700000|2020-06-03 12:35:00|28.96|28.8|29.01|28.85|29.01|28.85|28.94|28.78|197
1591188000000|2020-06-03 12:40:00|28.99|28.83|29.01|28.85|29.01|28.85|28.96|28.8|71
1591188300000|2020-06-03 12:45:00|29|28.84|29.01|28.85|29.02|28.86|28.96|28.8|81
1591188600000|2020-06-03 12:50:00|28.99|28.83|28.91|28.75|28.99|28.83|28.89|28.73|103
1591188900000|2020-06-03 12:55:00|28.89|28.73|28.96|28.8|28.96|28.8|28.89|28.73|111
1591189200000|2020-06-03 13:00:00|28.94|28.78|28.96|28.8|28.96|28.8|28.91|28.75|40
1591189500000|2020-06-03 13:05:00|28.95|28.79|28.91|28.75|28.96|28.8|28.91|28.75|84
1591189800000|2020-06-03 13:10:00|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|28
1591190100000|2020-06-03 13:15:00|28.89|28.73|28.89|28.73|28.91|28.75|28.86|28.7|42
1591190400000|2020-06-03 13:20:00|28.86|28.7|28.86|28.7|28.89|28.73|28.86|28.7|99
1591190700000|2020-06-03 13:25:00|28.81|28.65|28.81|28.65|28.86|28.7|28.79|28.63|218
1591191000000|2020-06-03 13:30:00|28.79|28.63|28.74|28.58|28.91|28.75|28.69|28.53|973
1591191300000|2020-06-03 13:35:00|28.71|28.55|28.86|28.7|28.99|28.83|28.69|28.53|842
1591191600000|2020-06-03 13:40:00|28.85|28.69|28.78|28.62|28.86|28.7|28.74|28.58|628
1591191900000|2020-06-03 13:45:00|28.79|28.63|28.84|28.68|28.86|28.7|28.72|28.56|575
1591192200000|2020-06-03 13:50:00|28.81|28.65|28.86|28.7|28.91|28.75|28.69|28.53|519
1591192500000|2020-06-03 13:55:00|28.84|28.68|28.76|28.6|28.86|28.7|28.69|28.53|623
1591192800000|2020-06-03 14:00:00|28.75|28.59|28.71|28.55|28.76|28.6|28.69|28.53|406
1591193100000|2020-06-03 14:05:00|28.74|28.58|28.76|28.6|28.81|28.65|28.74|28.58|564
1591193400000|2020-06-03 14:10:00|28.78|28.62|28.81|28.65|28.83|28.67|28.76|28.6|384
1591193700000|2020-06-03 14:15:00|28.78|28.62|28.76|28.6|28.83|28.67|28.73|28.57|287
1591194000000|2020-06-03 14:20:00|28.75|28.59|28.69|28.53|28.76|28.6|28.69|28.53|341
1591194300000|2020-06-03 14:25:00|28.71|28.55|28.66|28.5|28.71|28.55|28.61|28.45|382
1591194600000|2020-06-03 14:30:00|28.64|28.48|28.59|28.43|28.66|28.5|28.56|28.4|358
1591194900000|2020-06-03 14:35:00|28.56|28.4|28.54|28.38|28.56|28.4|28.52|28.36|281
1591195200000|2020-06-03 14:40:00|28.55|28.39|28.59|28.43|28.64|28.48|28.54|28.38|349
1591195500000|2020-06-03 14:45:00|28.58|28.42|28.64|28.48|28.64|28.48|28.57|28.41|178
1591195800000|2020-06-03 14:50:00|28.62|28.46|28.52|28.36|28.62|28.46|28.52|28.36|251
1591196100000|2020-06-03 14:55:00|28.54|28.38|28.59|28.43|28.59|28.43|28.52|28.36|252
1591196400000|2020-06-03 15:00:00|28.57|28.41|28.49|28.33|28.58|28.42|28.47|28.31|388
1591196700000|2020-06-03 15:05:00|28.52|28.36|28.52|28.36|28.54|28.38|28.47|28.31|449
1591197000000|2020-06-03 15:10:00|28.54|28.38|28.54|28.38|28.54|28.38|28.49|28.33|271
1591197300000|2020-06-03 15:15:00|28.52|28.36|28.57|28.41|28.57|28.41|28.47|28.31|182
1591197600000|2020-06-03 15:20:00|28.56|28.4|28.57|28.41|28.59|28.43|28.56|28.4|236
1591197900000|2020-06-03 15:25:00|28.59|28.43|28.59|28.43|28.62|28.46|28.57|28.41|179
1591198200000|2020-06-03 15:30:00|28.57|28.41|28.62|28.46|28.64|28.48|28.57|28.41|202
1591198500000|2020-06-03 15:35:00|28.63|28.47|28.69|28.53|28.69|28.53|28.62|28.46|597
1591198800000|2020-06-03 15:40:00|28.68|28.52|28.74|28.58|28.74|28.58|28.67|28.51|244
1591199100000|2020-06-03 15:45:00|28.72|28.56|28.66|28.5|28.72|28.56|28.62|28.46|302
1591199400000|2020-06-03 15:50:00|28.64|28.48|28.62|28.46|28.67|28.51|28.59|28.43|71
1591199700000|2020-06-03 15:55:00|28.59|28.43|28.57|28.41|28.62|28.46|28.54|28.38|172
1591200000000|2020-06-03 16:00:00|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|74
1591200300000|2020-06-03 16:05:00|28.58|28.42|28.59|28.43|28.62|28.46|28.57|28.41|200
1591200600000|2020-06-03 16:10:00|28.57|28.41|28.57|28.41|28.59|28.43|28.52|28.36|245
1591200900000|2020-06-03 16:15:00|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|227
1591201200000|2020-06-03 16:20:00|28.67|28.51|28.67|28.51|28.69|28.53|28.67|28.51|243
1591201500000|2020-06-03 16:25:00|28.66|28.5|28.62|28.46|28.67|28.51|28.62|28.46|91
1591201800000|2020-06-03 16:30:00|28.59|28.43|28.57|28.41|28.62|28.46|28.57|28.41|276
1591202100000|2020-06-03 16:35:00|28.6|28.44|28.55|28.39|28.6|28.44|28.5|28.34|320
1591202400000|2020-06-03 16:40:00|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|205
1591202700000|2020-06-03 16:45:00|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|518
1591203000000|2020-06-03 16:50:00|28.52|28.36|28.55|28.39|28.57|28.41|28.5|28.34|130
1591203300000|2020-06-03 16:55:00|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|222
1591203600000|2020-06-03 17:00:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|402
1591203900000|2020-06-03 17:05:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|136
1591204200000|2020-06-03 17:10:00|28.58|28.42|28.57|28.41|28.6|28.44|28.55|28.39|100
1591204500000|2020-06-03 17:15:00|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|128
1591204800000|2020-06-03 17:20:00|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|87
1591205100000|2020-06-03 17:25:00|28.53|28.37|28.53|28.37|28.54|28.38|28.5|28.34|187
1591205400000|2020-06-03 17:30:00|28.52|28.36|28.53|28.37|28.53|28.37|28.51|28.35|179
1591205700000|2020-06-03 17:35:00|||||||||196
1591206000000|2020-06-03 17:40:00|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|47
1591206300000|2020-06-03 17:45:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|101
1591206600000|2020-06-03 17:50:00|28.58|28.42|28.53|28.37|28.58|28.42|28.53|28.37|246
1591206900000|2020-06-03 17:55:00|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|45
1591207200000|2020-06-03 18:00:00|28.52|28.36|28.41|28.25|28.52|28.36|28.41|28.25|114
1591207500000|2020-06-03 18:05:00|28.43|28.27|28.43|28.27|28.48|28.32|28.41|28.25|253
1591207800000|2020-06-03 18:10:00|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|151
1591208100000|2020-06-03 18:15:00|28.39|28.23|28.34|28.18|28.39|28.23|28.34|28.18|168
1591208400000|2020-06-03 18:20:00|28.36|28.2|28.29|28.13|28.36|28.2|28.29|28.13|136
1591208700000|2020-06-03 18:25:00|28.31|28.15|28.29|28.13|28.31|28.15|28.27|28.11|412
1591209000000|2020-06-03 18:30:00|28.27|28.11|28.27|28.11|28.34|28.18|28.27|28.11|203
1591209300000|2020-06-03 18:35:00|28.29|28.13|28.17|28.01|28.29|28.13|28.17|28.01|642
1591209600000|2020-06-03 18:40:00|28.2|28.04|28.17|28.01|28.22|28.06|28.17|28.01|180
1591209900000|2020-06-03 18:45:00|28.19|28.03|28.22|28.06|28.22|28.06|28.17|28.01|189
1591210200000|2020-06-03 18:50:00|28.19|28.03|28.09|27.93|28.24|28.08|28.09|27.93|498
1591210500000|2020-06-03 18:55:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|440
1591210800000|2020-06-03 19:00:00|28.14|27.98|28.19|28.03|28.23|28.07|28.12|27.96|358
1591211100000|2020-06-03 19:05:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|213
1591211400000|2020-06-03 19:10:00|28.15|27.99|28.17|28.01|28.17|28.01|28.12|27.96|264
1591211700000|2020-06-03 19:15:00|28.15|27.99|28.17|28.01|28.2|28.04|28.15|27.99|165
1591212000000|2020-06-03 19:20:00|28.2|28.04|28.1|27.94|28.22|28.06|28.1|27.94|560
1591212300000|2020-06-03 19:25:00|28.12|27.96|28.1|27.94|28.12|27.96|28.05|27.89|490
1591212600000|2020-06-03 19:30:00|28.12|27.96|28.15|27.99|28.15|27.99|28.1|27.94|412
1591212900000|2020-06-03 19:35:00|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|272
1591213200000|2020-06-03 19:40:00|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|244
1591213500000|2020-06-03 19:45:00|28.18|28.02|28.1|27.94|28.2|28.04|28.1|27.94|367
1591213800000|2020-06-03 19:50:00|28.09|27.93|28.18|28.02|28.19|28.03|28.08|27.92|631
1591214100000|2020-06-03 19:55:00|28.19|28.03|28.2|28.04|28.25|28.09|28.19|28.03|961
1591214400000|2020-06-03 20:00:00|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|647
1591214700000|2020-06-03 20:05:00|28.21|28.05|28.23|28.07|28.27|28.11|28.2|28.04|575
1591215000000|2020-06-03 20:10:00|28.18|28.02|28.25|28.09|28.38|28.22|28.15|27.99|3426
1591216200000|2020-06-03 20:30:00|28.3|28.14|28.3|28.14|28.3|28.14|28.27|28.11|311
1591216500000|2020-06-03 20:35:00|28.32|28.16|28.35|28.19|28.37|28.21|28.32|28.16|160
1591216800000|2020-06-03 20:40:00|28.32|28.16|28.32|28.16|28.36|28.2|28.31|28.15|50
1591217100000|2020-06-03 20:45:00|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|11
1591217400000|2020-06-03 20:50:00|28.33|28.17|28.35|28.19|28.36|28.2|28.32|28.16|12
1591217700000|2020-06-03 20:55:00|28.32|28.16|28.32|28.16|28.37|28.21|28.32|28.16|30
1591221600000|2020-06-03 22:00:00|28.43|28.13|28.37|28.21|28.43|28.27|28.32|28.13|40
1591221900000|2020-06-03 22:05:00|28.4|28.24|28.37|28.21|28.44|28.28|28.37|28.21|26
1591222200000|2020-06-03 22:10:00|28.36|28.2|28.4|28.24|28.42|28.26|28.36|28.2|18
1591222500000|2020-06-03 22:15:00|28.39|28.23|28.42|28.26|28.42|28.26|28.39|28.23|9
1591222800000|2020-06-03 22:20:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|20
1591223100000|2020-06-03 22:25:00|28.45|28.29|28.44|28.28|28.45|28.29|28.43|28.27|4
1591223400000|2020-06-03 22:30:00|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|4
1591223700000|2020-06-03 22:35:00|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|3
1591224000000|2020-06-03 22:40:00|28.34|28.18|28.36|28.2|28.38|28.22|28.33|28.17|2
1591224300000|2020-06-03 22:45:00|28.35|28.19|28.35|28.19|28.38|28.22|28.34|28.18|3
1591224600000|2020-06-03 22:50:00|28.34|28.18|28.33|28.17|28.35|28.19|28.33|28.17|2
1591224900000|2020-06-03 22:55:00|28.34|28.18|28.33|28.17|28.35|28.19|28.33|28.17|3
1591225200000|2020-06-03 23:00:00|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|2
1591225500000|2020-06-03 23:05:00|28.32|28.16|28.32|28.16|28.33|28.17|28.3|28.14|9
1591225800000|2020-06-03 23:10:00|28.33|28.17|28.33|28.17|28.33|28.17|28.29|28.13|4
1591226100000|2020-06-03 23:15:00|||||||||4
1591226400000|2020-06-03 23:20:00|||||||||2
1591226700000|2020-06-03 23:25:00|28.31|28.15|28.29|28.13|28.32|28.16|28.28|28.12|6
1591227000000|2020-06-03 23:30:00|28.28|28.12|28.29|28.13|28.31|28.15|28.28|28.12|13
1591227300000|2020-06-03 23:35:00|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|22
1591227600000|2020-06-03 23:40:00|28.26|28.1|28.23|28.07|28.26|28.1|28.22|28.06|21
1591227900000|2020-06-03 23:45:00|28.22|28.06|28.27|28.11|28.28|28.12|28.22|28.06|15
1591228200000|2020-06-03 23:50:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|12
1591228500000|2020-06-03 23:55:00|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|39
1591142400000|2020-06-03 00:00:00|29.13|28.97|29.12|28.96|29.17|29.01|29.1|28.94|37
1591142700000|2020-06-03 00:05:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|53
1591143000000|2020-06-03 00:10:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|3
1591143300000|2020-06-03 00:15:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|2
1591143600000|2020-06-03 00:20:00|29.11|28.95|29.12|28.96|29.13|28.97|29.1|28.94|8
1591143900000|2020-06-03 00:25:00|29.11|28.95|29.12|28.96|29.12|28.96|29.07|28.91|22
1591144200000|2020-06-03 00:30:00|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|25
1591144500000|2020-06-03 00:35:00|29.19|29.03|29.2|29.04|29.28|29.12|29.19|29.03|84
1591144800000|2020-06-03 00:40:00|29.21|29.05|29.2|29.04|29.25|29.09|29.2|29.04|16
1591145100000|2020-06-03 00:45:00|29.17|29.01|29.12|28.96|29.17|29.01|29.09|28.93|48
1591145400000|2020-06-03 00:50:00|29.11|28.95|29.09|28.93|29.12|28.96|29.07|28.91|28
1591145700000|2020-06-03 00:55:00|29.1|28.94|29.13|28.97|29.13|28.97|29.07|28.91|23
1591146000000|2020-06-03 01:00:00|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|222
1591146300000|2020-06-03 01:05:00|29.1|28.94|29.13|28.97|29.15|28.99|29.1|28.94|72
1591146600000|2020-06-03 01:10:00|29.14|28.98|29.13|28.97|29.18|29.02|29.1|28.94|84
1591146900000|2020-06-03 01:15:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|28
1591147200000|2020-06-03 01:20:00|29.15|28.99|29.15|28.99|29.15|28.99|29.13|28.97|24
1591147500000|2020-06-03 01:25:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|92
1591147800000|2020-06-03 01:30:00|29.18|29.02|29.19|29.03|29.2|29.04|29.15|28.99|73
1591148100000|2020-06-03 01:35:00|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|104
1591148400000|2020-06-03 01:40:00|29.18|29.02|29.15|28.99|29.19|29.03|29.15|28.99|30
1591148700000|2020-06-03 01:45:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|71
1591149000000|2020-06-03 01:50:00|29.12|28.96|29.15|28.99|29.18|29.02|29.12|28.96|33
1591149300000|2020-06-03 01:55:00|29.13|28.97|29.14|28.98|29.18|29.02|29.13|28.97|22
1591149600000|2020-06-03 02:00:00|29.15|28.99|29.18|29.02|29.18|29.02|29.1|28.94|42
1591149900000|2020-06-03 02:05:00|29.16|29|29.18|29.02|29.18|29.02|29.16|29|7
1591150200000|2020-06-03 02:10:00|||||||||20
1591150500000|2020-06-03 02:15:00|29.22|29.06|29.23|29.07|29.25|29.09|29.18|29.02|45
1591150800000|2020-06-03 02:20:00|29.24|29.08|29.25|29.09|29.25|29.09|29.23|29.07|0
1591151100000|2020-06-03 02:25:00|29.28|29.12|29.27|29.11|29.3|29.14|29.25|29.09|41
1591151400000|2020-06-03 02:30:00|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|32
1591151700000|2020-06-03 02:35:00|29.29|29.13|29.28|29.12|29.3|29.14|29.28|29.12|2
1591152000000|2020-06-03 02:40:00|29.29|29.13|29.23|29.07|29.29|29.13|29.23|29.07|7
1591152300000|2020-06-03 02:45:00|29.24|29.08|29.25|29.09|29.28|29.12|29.24|29.08|1
1591152600000|2020-06-03 02:50:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|7
1591152900000|2020-06-03 02:55:00|29.18|29.02|29.25|29.09|29.25|29.09|29.18|29.02|6
1591153200000|2020-06-03 03:00:00|29.24|29.08|29.25|29.09|29.25|29.09|29.2|29.04|6
1591153500000|2020-06-03 03:05:00|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|1
1591153800000|2020-06-03 03:10:00|29.23|29.07|29.22|29.06|29.25|29.09|29.2|29.04|9
1591154100000|2020-06-03 03:15:00|29.2|29.04|29.18|29.02|29.22|29.06|29.13|28.97|30
1591154400000|2020-06-03 03:20:00|||||||||1
1591154700000|2020-06-03 03:25:00|29.2|29.04|29.18|29.02|29.2|29.04|29.18|29.02|3
1591155600000|2020-06-03 03:40:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|10
1591155900000|2020-06-03 03:45:00|29.24|29.08|29.23|29.07|29.24|29.08|29.22|29.06|3
1591156200000|2020-06-03 03:50:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|4
1591156500000|2020-06-03 03:55:00|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|8
1591156800000|2020-06-03 04:00:00|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|12
1591157100000|2020-06-03 04:05:00|29.24|29.08|29.23|29.07|29.26|29.1|29.23|29.07|0
1591157400000|2020-06-03 04:10:00|29.25|29.09|29.25|29.09|29.26|29.1|29.23|29.07|1
1591157700000|2020-06-03 04:15:00|29.23|29.07|29.23|29.07|29.25|29.09|29.18|29.02|6
1591158000000|2020-06-03 04:20:00|29.25|29.09|29.25|29.09|29.26|29.1|29.23|29.07|2
1591158300000|2020-06-03 04:25:00|29.23|29.07|29.22|29.06|29.25|29.09|29.21|29.05|0
1591158600000|2020-06-03 04:30:00|29.23|29.07|29.18|29.02|29.23|29.07|29.18|29.02|17
1591158900000|2020-06-03 04:35:00|29.17|29.01|29.16|29|29.18|29.02|29.16|29|7
1591159200000|2020-06-03 04:40:00|29.18|29.02|29.19|29.03|29.19|29.03|29.17|29.01|2
1591159500000|2020-06-03 04:45:00|29.16|29|29.16|29|29.19|29.03|29.14|28.98|19
1591159800000|2020-06-03 04:50:00|29.17|29.01|29.16|29|29.19|29.03|29.15|28.99|15
1591160100000|2020-06-03 04:55:00|29.15|28.99|29.15|28.99|29.19|29.03|29.14|28.98|5
1591160400000|2020-06-03 05:00:00|29.14|28.98|29.11|28.95|29.17|29.01|29.09|28.93|23
1591160700000|2020-06-03 05:05:00|29.14|28.98|29.11|28.95|29.14|28.98|29.09|28.93|12
1591161000000|2020-06-03 05:10:00|29.09|28.93|29.11|28.95|29.13|28.97|29.09|28.93|1
1591161300000|2020-06-03 05:15:00|29.13|28.97|29.14|28.98|29.14|28.98|29.11|28.95|0
1591161600000|2020-06-03 05:20:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|12
1591161900000|2020-06-03 05:25:00|29.15|28.99|29.22|29.06|29.26|29.1|29.15|28.99|82
1591162200000|2020-06-03 05:30:00|29.25|29.09|29.21|29.05|29.26|29.1|29.21|29.05|20
1591162500000|2020-06-03 05:35:00|29.19|29.03|29.15|28.99|29.19|29.03|29.11|28.95|31
1591162800000|2020-06-03 05:40:00|29.16|29|29.16|29|29.17|29.01|29.14|28.98|18
1591163100000|2020-06-03 05:45:00|||||||||2
1591163400000|2020-06-03 05:50:00|29.17|29.01|29.16|29|29.21|29.05|29.16|29|13
1591163700000|2020-06-03 05:55:00|29.14|28.98|29.11|28.95|29.15|28.99|29.1|28.94|14
1591164000000|2020-06-03 06:00:00|29.1|28.94|29.16|29|29.16|29|28.99|28.83|83
1591164300000|2020-06-03 06:05:00|29.13|28.97|29.08|28.92|29.16|29|29.06|28.9|54
1591164600000|2020-06-03 06:10:00|29.06|28.9|29.11|28.95|29.14|28.98|29.04|28.88|9
1591164900000|2020-06-03 06:15:00|29.13|28.97|29.13|28.97|29.16|29|29.13|28.97|2
1591165200000|2020-06-03 06:20:00|29.14|28.98|29.09|28.93|29.16|29|29.09|28.93|4
1591165500000|2020-06-03 06:25:00|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|1
1591165800000|2020-06-03 06:30:00|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|9
1591166100000|2020-06-03 06:35:00|29.14|28.98|29.16|29|29.16|29|29.11|28.95|6
1591166400000|2020-06-03 06:40:00|29.15|28.99|29.16|29|29.16|29|29.11|28.95|9
1591166700000|2020-06-03 06:45:00|29.15|28.99|29.09|28.93|29.15|28.99|29.09|28.93|4
1591167000000|2020-06-03 06:50:00|29.08|28.92|29.16|29|29.16|29|29.06|28.9|9
1591167300000|2020-06-03 06:55:00|29.15|28.99|29.19|29.03|29.19|29.03|29.11|28.95|66
1591167600000|2020-06-03 07:00:00|29.18|29.02|29.19|29.03|29.19|29.03|29.16|29|12
1591167900000|2020-06-03 07:05:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|28
1591168200000|2020-06-03 07:10:00|29.24|29.08|29.2|29.04|29.24|29.08|29.19|29.03|47
1591168500000|2020-06-03 07:15:00|29.19|29.03|29.16|29|29.21|29.05|29.16|29|5
1591168800000|2020-06-03 07:20:00|29.15|28.99|29.11|28.95|29.15|28.99|29.11|28.95|20
1591169100000|2020-06-03 07:25:00|29.13|28.97|29.12|28.96|29.17|29.01|29.11|28.95|15
1591169400000|2020-06-03 07:30:00|29.14|28.98|29.18|29.02|29.22|29.06|29.12|28.96|16
1591169700000|2020-06-03 07:35:00|29.17|29.01|29.09|28.93|29.18|29.02|29.09|28.93|15
1591170000000|2020-06-03 07:40:00|29.12|28.96|29.15|28.99|29.17|29.01|29.09|28.93|21
1591170300000|2020-06-03 07:45:00|29.14|28.98|29.08|28.92|29.14|28.98|29.07|28.91|17
1591170600000|2020-06-03 07:50:00|29.09|28.93|29.09|28.93|29.12|28.96|29.07|28.91|18
1591170900000|2020-06-03 07:55:00|29.12|28.96|29.17|29.01|29.17|29.01|29.1|28.94|88
1591171200000|2020-06-03 08:00:00|29.16|29|29.17|29.01|29.22|29.06|29.12|28.96|8
1591171500000|2020-06-03 08:05:00|29.18|29.02|29.22|29.06|29.27|29.11|29.17|29.01|18
1591171800000|2020-06-03 08:10:00|29.23|29.07|29.23|29.07|29.25|29.09|29.19|29.03|8
1591172100000|2020-06-03 08:15:00|29.24|29.08|29.22|29.06|29.27|29.11|29.22|29.06|6
1591172400000|2020-06-03 08:20:00|29.2|29.04|29.22|29.06|29.22|29.06|29.18|29.02|11
1591172700000|2020-06-03 08:25:00|29.2|29.04|29.22|29.06|29.22|29.06|29.17|29.01|30
1591173000000|2020-06-03 08:30:00|29.2|29.04|29.12|28.96|29.22|29.06|29.1|28.94|30
1591173300000|2020-06-03 08:35:00|29.11|28.95|29.05|28.89|29.14|28.95|29.05|28.89|199
1591173600000|2020-06-03 08:40:00|29.06|28.9|29.05|28.89|29.06|28.9|29.05|28.89|3
1591173900000|2020-06-03 08:45:00|29.02|28.86|29.1|28.94|29.1|28.94|29.02|28.86|138
1591174200000|2020-06-03 08:50:00|29.07|28.91|29.05|28.89|29.1|28.94|29.02|28.86|56
1591174500000|2020-06-03 08:55:00|29|28.84|29.06|28.9|29.06|28.9|29|28.84|38
1591174800000|2020-06-03 09:00:00|29.05|28.89|29.05|28.89|29.07|28.91|29.05|28.89|68
1591175100000|2020-06-03 09:05:00|29.06|28.9|29.05|28.89|29.07|28.91|29.05|28.89|17
1591175400000|2020-06-03 09:10:00|29.09|28.93|29.05|28.89|29.1|28.94|29.02|28.86|17
1591175700000|2020-06-03 09:15:00|29.02|28.86|29.03|28.87|29.05|28.89|29|28.84|66
1591176000000|2020-06-03 09:20:00|29.01|28.85|28.98|28.82|29.03|28.87|28.98|28.82|19
1591176300000|2020-06-03 09:25:00|28.95|28.79|28.93|28.77|28.95|28.79|28.93|28.77|20
1591176600000|2020-06-03 09:30:00|28.91|28.75|28.95|28.79|28.96|28.8|28.88|28.72|79
1591176900000|2020-06-03 09:35:00|28.93|28.77|29|28.84|29|28.84|28.93|28.77|128
1591177200000|2020-06-03 09:40:00|||||||||5
1591177500000|2020-06-03 09:45:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|32
1591177800000|2020-06-03 09:50:00|28.98|28.82|28.95|28.79|28.98|28.82|28.95|28.79|8
1591178100000|2020-06-03 09:55:00|28.96|28.8|29|28.84|29|28.84|28.95|28.79|51
1591178400000|2020-06-03 10:00:00|28.99|28.83|29.1|28.94|29.1|28.94|28.99|28.83|142
1591178700000|2020-06-03 10:05:00|29.11|28.95|29.1|28.94|29.15|28.99|29.07|28.91|33
1591179000000|2020-06-03 10:10:00|29.07|28.91|29|28.84|29.1|28.94|29|28.84|10
1591179300000|2020-06-03 10:15:00|29.05|28.89|29.1|28.94|29.12|28.96|29.05|28.89|45
1591179600000|2020-06-03 10:20:00|29.09|28.93|29.07|28.91|29.1|28.94|29.02|28.86|15
1591179900000|2020-06-03 10:25:00|29.05|28.89|29.01|28.85|29.07|28.91|29|28.84|26
1591180200000|2020-06-03 10:30:00|29|28.84|29.07|28.91|29.07|28.91|29|28.84|2
1591180500000|2020-06-03 10:35:00|29.09|28.93|29.07|28.91|29.1|28.94|29.05|28.89|4
1591180800000|2020-06-03 10:40:00|29.06|28.9|29.09|28.93|29.12|28.96|29.05|28.89|31
1591181100000|2020-06-03 10:45:00|29.07|28.91|29.12|28.96|29.12|28.96|29.07|28.91|47
1591181400000|2020-06-03 10:50:00|29.1|28.94|29.14|28.98|29.17|29.01|29.09|28.93|73
1591181700000|2020-06-03 10:55:00|29.12|28.96|29.17|29.01|29.2|29.04|29.07|28.91|101
1591182000000|2020-06-03 11:00:00|29.16|29|29.17|29.01|29.2|29.04|29.12|28.96|68
1591182300000|2020-06-03 11:05:00|29.19|29.03|29.1|28.94|29.19|29.03|29.1|28.94|62
1591182600000|2020-06-03 11:10:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|12
1591182900000|2020-06-03 11:15:00|29.07|28.91|29.08|28.92|29.09|28.93|29.07|28.91|1
1591183200000|2020-06-03 11:20:00|29.1|28.94|29.18|29.02|29.18|29.02|29.09|28.93|16
1591183500000|2020-06-03 11:25:00|29.16|29|29.18|29.02|29.18|29.02|29.13|28.97|26
1591183800000|2020-06-03 11:30:00|29.19|29.03|29.18|29.02|29.2|29.04|29.18|29.02|78
1591184100000|2020-06-03 11:35:00|29.15|28.99|29.13|28.97|29.18|29.02|29.13|28.97|63
1591184400000|2020-06-03 11:40:00|29.14|28.98|29.13|28.97|29.18|29.02|29.13|28.97|58
1591184700000|2020-06-03 11:45:00|29.1|28.94|29.05|28.89|29.1|28.94|29|28.84|264
1591185000000|2020-06-03 11:50:00|29.04|28.88|29.05|28.89|29.05|28.89|29.02|28.86|5
1591185300000|2020-06-03 11:55:00|29.07|28.91|29.08|28.92|29.08|28.92|29.05|28.89|8
1591185600000|2020-06-03 12:00:00|29.1|28.94|29.1|28.94|29.14|28.98|29.08|28.92|64
1591185900000|2020-06-03 12:05:00|29.09|28.93|29.08|28.92|29.12|28.96|29.06|28.9|27
1591186200000|2020-06-03 12:10:00|29.09|28.93|29.08|28.92|29.11|28.95|29.03|28.87|42
1591186500000|2020-06-03 12:15:00|29.07|28.91|28.96|28.8|29.07|28.91|28.93|28.77|152
1591186800000|2020-06-03 12:20:00|28.95|28.79|29.01|28.85|29.01|28.85|28.93|28.77|133
1591187100000|2020-06-03 12:25:00|28.99|28.83|28.98|28.82|29.01|28.85|28.97|28.81|177
1591187400000|2020-06-03 12:30:00|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|481
1591187700000|2020-06-03 12:35:00|28.96|28.8|29.01|28.85|29.01|28.85|28.94|28.78|197
1591188000000|2020-06-03 12:40:00|28.99|28.83|29.01|28.85|29.01|28.85|28.96|28.8|71
1591188300000|2020-06-03 12:45:00|29|28.84|29.01|28.85|29.02|28.86|28.96|28.8|81
1591188600000|2020-06-03 12:50:00|28.99|28.83|28.91|28.75|28.99|28.83|28.89|28.73|103
1591188900000|2020-06-03 12:55:00|28.89|28.73|28.96|28.8|28.96|28.8|28.89|28.73|111
1591189200000|2020-06-03 13:00:00|28.94|28.78|28.96|28.8|28.96|28.8|28.91|28.75|40
1591189500000|2020-06-03 13:05:00|28.95|28.79|28.91|28.75|28.96|28.8|28.91|28.75|84
1591189800000|2020-06-03 13:10:00|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|28
1591190100000|2020-06-03 13:15:00|28.89|28.73|28.89|28.73|28.91|28.75|28.86|28.7|42
1591190400000|2020-06-03 13:20:00|28.86|28.7|28.86|28.7|28.89|28.73|28.86|28.7|99
1591190700000|2020-06-03 13:25:00|28.81|28.65|28.81|28.65|28.86|28.7|28.79|28.63|218
1591191000000|2020-06-03 13:30:00|28.79|28.63|28.74|28.58|28.91|28.75|28.69|28.53|973
1591191300000|2020-06-03 13:35:00|28.71|28.55|28.86|28.7|28.99|28.83|28.69|28.53|842
1591191600000|2020-06-03 13:40:00|28.85|28.69|28.78|28.62|28.86|28.7|28.74|28.58|628
1591191900000|2020-06-03 13:45:00|28.79|28.63|28.84|28.68|28.86|28.7|28.72|28.56|575
1591192200000|2020-06-03 13:50:00|28.81|28.65|28.86|28.7|28.91|28.75|28.69|28.53|519
1591192500000|2020-06-03 13:55:00|28.84|28.68|28.76|28.6|28.86|28.7|28.69|28.53|623
1591192800000|2020-06-03 14:00:00|28.75|28.59|28.71|28.55|28.76|28.6|28.69|28.53|406
1591193100000|2020-06-03 14:05:00|28.74|28.58|28.76|28.6|28.81|28.65|28.74|28.58|564
1591193400000|2020-06-03 14:10:00|28.78|28.62|28.81|28.65|28.83|28.67|28.76|28.6|384
1591193700000|2020-06-03 14:15:00|28.78|28.62|28.76|28.6|28.83|28.67|28.73|28.57|287
1591194000000|2020-06-03 14:20:00|28.75|28.59|28.69|28.53|28.76|28.6|28.69|28.53|341
1591194300000|2020-06-03 14:25:00|28.71|28.55|28.66|28.5|28.71|28.55|28.61|28.45|382
1591194600000|2020-06-03 14:30:00|28.64|28.48|28.59|28.43|28.66|28.5|28.56|28.4|358
1591194900000|2020-06-03 14:35:00|28.56|28.4|28.54|28.38|28.56|28.4|28.52|28.36|281
1591195200000|2020-06-03 14:40:00|28.55|28.39|28.59|28.43|28.64|28.48|28.54|28.38|349
1591195500000|2020-06-03 14:45:00|28.58|28.42|28.64|28.48|28.64|28.48|28.57|28.41|178
1591195800000|2020-06-03 14:50:00|28.62|28.46|28.52|28.36|28.62|28.46|28.52|28.36|251
1591196100000|2020-06-03 14:55:00|28.54|28.38|28.59|28.43|28.59|28.43|28.52|28.36|252
1591196400000|2020-06-03 15:00:00|28.57|28.41|28.49|28.33|28.58|28.42|28.47|28.31|388
1591196700000|2020-06-03 15:05:00|28.52|28.36|28.52|28.36|28.54|28.38|28.47|28.31|449
1591197000000|2020-06-03 15:10:00|28.54|28.38|28.54|28.38|28.54|28.38|28.49|28.33|271
1591197300000|2020-06-03 15:15:00|28.52|28.36|28.57|28.41|28.57|28.41|28.47|28.31|182
1591197600000|2020-06-03 15:20:00|28.56|28.4|28.57|28.41|28.59|28.43|28.56|28.4|236
1591197900000|2020-06-03 15:25:00|28.59|28.43|28.59|28.43|28.62|28.46|28.57|28.41|179
1591198200000|2020-06-03 15:30:00|28.57|28.41|28.62|28.46|28.64|28.48|28.57|28.41|202
1591198500000|2020-06-03 15:35:00|28.63|28.47|28.69|28.53|28.69|28.53|28.62|28.46|597
1591198800000|2020-06-03 15:40:00|28.68|28.52|28.74|28.58|28.74|28.58|28.67|28.51|244
1591199100000|2020-06-03 15:45:00|28.72|28.56|28.66|28.5|28.72|28.56|28.62|28.46|302
1591199400000|2020-06-03 15:50:00|28.64|28.48|28.62|28.46|28.67|28.51|28.59|28.43|71
1591199700000|2020-06-03 15:55:00|28.59|28.43|28.57|28.41|28.62|28.46|28.54|28.38|172
1591200000000|2020-06-03 16:00:00|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|74
1591200300000|2020-06-03 16:05:00|28.58|28.42|28.59|28.43|28.62|28.46|28.57|28.41|200
1591200600000|2020-06-03 16:10:00|28.57|28.41|28.57|28.41|28.59|28.43|28.52|28.36|245
1591200900000|2020-06-03 16:15:00|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|227
1591201200000|2020-06-03 16:20:00|28.67|28.51|28.67|28.51|28.69|28.53|28.67|28.51|243
1591201500000|2020-06-03 16:25:00|28.66|28.5|28.62|28.46|28.67|28.51|28.62|28.46|91
1591201800000|2020-06-03 16:30:00|28.59|28.43|28.57|28.41|28.62|28.46|28.57|28.41|276
1591202100000|2020-06-03 16:35:00|28.6|28.44|28.55|28.39|28.6|28.44|28.5|28.34|320
1591202400000|2020-06-03 16:40:00|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|205
1591202700000|2020-06-03 16:45:00|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|518
1591203000000|2020-06-03 16:50:00|28.52|28.36|28.55|28.39|28.57|28.41|28.5|28.34|130
1591203300000|2020-06-03 16:55:00|28.56|28.4|28.6|28.44|28.6|28.44|28.56|28.4|222
1591203600000|2020-06-03 17:00:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|402
1591203900000|2020-06-03 17:05:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|136
1591204200000|2020-06-03 17:10:00|28.58|28.42|28.57|28.41|28.6|28.44|28.55|28.39|100
1591204500000|2020-06-03 17:15:00|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|128
1591204800000|2020-06-03 17:20:00|28.53|28.37|28.5|28.34|28.53|28.37|28.5|28.34|87
1591205100000|2020-06-03 17:25:00|28.53|28.37|28.53|28.37|28.54|28.38|28.5|28.34|187
1591205400000|2020-06-03 17:30:00|28.52|28.36|28.53|28.37|28.53|28.37|28.51|28.35|179
1591205700000|2020-06-03 17:35:00|||||||||196
1591206000000|2020-06-03 17:40:00|28.51|28.35|28.48|28.32|28.51|28.35|28.48|28.32|47
1591206300000|2020-06-03 17:45:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|101
1591206600000|2020-06-03 17:50:00|28.58|28.42|28.53|28.37|28.58|28.42|28.53|28.37|246
1591206900000|2020-06-03 17:55:00|28.56|28.4|28.53|28.37|28.56|28.4|28.53|28.37|45
1591207200000|2020-06-03 18:00:00|28.52|28.36|28.41|28.25|28.52|28.36|28.41|28.25|114
1591207500000|2020-06-03 18:05:00|28.43|28.27|28.43|28.27|28.48|28.32|28.41|28.25|253
1591207800000|2020-06-03 18:10:00|28.41|28.25|28.41|28.25|28.43|28.27|28.41|28.25|151
1591208100000|2020-06-03 18:15:00|28.39|28.23|28.34|28.18|28.39|28.23|28.34|28.18|168
1591208400000|2020-06-03 18:20:00|28.36|28.2|28.29|28.13|28.36|28.2|28.29|28.13|136
1591208700000|2020-06-03 18:25:00|28.31|28.15|28.29|28.13|28.31|28.15|28.27|28.11|412
1591209000000|2020-06-03 18:30:00|28.27|28.11|28.27|28.11|28.34|28.18|28.27|28.11|203
1591209300000|2020-06-03 18:35:00|28.29|28.13|28.17|28.01|28.29|28.13|28.17|28.01|642
1591209600000|2020-06-03 18:40:00|28.2|28.04|28.17|28.01|28.22|28.06|28.17|28.01|180
1591209900000|2020-06-03 18:45:00|28.19|28.03|28.22|28.06|28.22|28.06|28.17|28.01|189
1591210200000|2020-06-03 18:50:00|28.19|28.03|28.09|27.93|28.24|28.08|28.09|27.93|498
1591210500000|2020-06-03 18:55:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|440
1591210800000|2020-06-03 19:00:00|28.14|27.98|28.19|28.03|28.23|28.07|28.12|27.96|358
1591211100000|2020-06-03 19:05:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|213
1591211400000|2020-06-03 19:10:00|28.15|27.99|28.17|28.01|28.17|28.01|28.12|27.96|264
1591211700000|2020-06-03 19:15:00|28.15|27.99|28.17|28.01|28.2|28.04|28.15|27.99|165
1591212000000|2020-06-03 19:20:00|28.2|28.04|28.1|27.94|28.22|28.06|28.1|27.94|560
1591212300000|2020-06-03 19:25:00|28.12|27.96|28.1|27.94|28.12|27.96|28.05|27.89|490
1591212600000|2020-06-03 19:30:00|28.12|27.96|28.15|27.99|28.15|27.99|28.1|27.94|412
1591212900000|2020-06-03 19:35:00|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|272
1591213200000|2020-06-03 19:40:00|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|244
1591213500000|2020-06-03 19:45:00|28.18|28.02|28.1|27.94|28.2|28.04|28.1|27.94|367
1591213800000|2020-06-03 19:50:00|28.09|27.93|28.18|28.02|28.19|28.03|28.08|27.92|631
1591214100000|2020-06-03 19:55:00|28.19|28.03|28.2|28.04|28.25|28.09|28.19|28.03|961
1591214400000|2020-06-03 20:00:00|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|647
1591214700000|2020-06-03 20:05:00|28.21|28.05|28.23|28.07|28.27|28.11|28.2|28.04|575
1591215000000|2020-06-03 20:10:00|28.18|28.02|28.25|28.09|28.38|28.22|28.15|27.99|3426
1591216200000|2020-06-03 20:30:00|28.3|28.14|28.3|28.14|28.3|28.14|28.27|28.11|311
1591216500000|2020-06-03 20:35:00|28.32|28.16|28.35|28.19|28.37|28.21|28.32|28.16|160
1591216800000|2020-06-03 20:40:00|28.32|28.16|28.32|28.16|28.36|28.2|28.31|28.15|50
1591217100000|2020-06-03 20:45:00|28.31|28.15|28.35|28.19|28.35|28.19|28.31|28.15|11
1591217400000|2020-06-03 20:50:00|28.33|28.17|28.35|28.19|28.36|28.2|28.32|28.16|12
1591217700000|2020-06-03 20:55:00|28.32|28.16|28.32|28.16|28.37|28.21|28.32|28.16|30
1591221600000|2020-06-03 22:00:00|28.43|28.13|28.37|28.21|28.43|28.27|28.32|28.13|40
1591221900000|2020-06-03 22:05:00|28.4|28.24|28.37|28.21|28.44|28.28|28.37|28.21|26
1591222200000|2020-06-03 22:10:00|28.36|28.2|28.4|28.24|28.42|28.26|28.36|28.2|18
1591222500000|2020-06-03 22:15:00|28.39|28.23|28.42|28.26|28.42|28.26|28.39|28.23|9
1591222800000|2020-06-03 22:20:00|28.43|28.27|28.46|28.3|28.46|28.3|28.43|28.27|20
1591223100000|2020-06-03 22:25:00|28.45|28.29|28.44|28.28|28.45|28.29|28.43|28.27|4
1591223400000|2020-06-03 22:30:00|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|4
1591223700000|2020-06-03 22:35:00|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|3
1591224000000|2020-06-03 22:40:00|28.34|28.18|28.36|28.2|28.38|28.22|28.33|28.17|2
1591224300000|2020-06-03 22:45:00|28.35|28.19|28.35|28.19|28.38|28.22|28.34|28.18|3
1591224600000|2020-06-03 22:50:00|28.34|28.18|28.33|28.17|28.35|28.19|28.33|28.17|2
1591224900000|2020-06-03 22:55:00|28.34|28.18|28.33|28.17|28.35|28.19|28.33|28.17|3
1591225200000|2020-06-03 23:00:00|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|2
1591225500000|2020-06-03 23:05:00|28.32|28.16|28.32|28.16|28.33|28.17|28.3|28.14|9
1591225800000|2020-06-03 23:10:00|28.33|28.17|28.33|28.17|28.33|28.17|28.29|28.13|4
1591226100000|2020-06-03 23:15:00|||||||||4
1591226400000|2020-06-03 23:20:00|||||||||2
1591226700000|2020-06-03 23:25:00|28.31|28.15|28.29|28.13|28.32|28.16|28.28|28.12|6
1591227000000|2020-06-03 23:30:00|28.28|28.12|28.29|28.13|28.31|28.15|28.28|28.12|13
1591227300000|2020-06-03 23:35:00|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|22
1591227600000|2020-06-03 23:40:00|28.26|28.1|28.23|28.07|28.26|28.1|28.22|28.06|21
1591227900000|2020-06-03 23:45:00|28.22|28.06|28.27|28.11|28.28|28.12|28.22|28.06|15
1591228200000|2020-06-03 23:50:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|12
1591228500000|2020-06-03 23:55:00|28.28|28.12|28.28|28.12|28.28|28.12|28.26|28.1|39
1591228800000|2020-06-04 00:00:00|28.29|28.13|28.33|28.17|28.33|28.17|28.28|28.12|27
1591229100000|2020-06-04 00:05:00|28.32|28.16|28.33|28.17|28.33|28.17|28.29|28.13|7
1591229400000|2020-06-04 00:10:00|28.31|28.15|28.33|28.17|28.33|28.17|28.28|28.12|16
1591229700000|2020-06-04 00:15:00|28.32|28.16|28.4|28.24|28.4|28.24|28.28|28.12|21
1591230000000|2020-06-04 00:20:00|28.39|28.23|28.39|28.23|28.4|28.24|28.38|28.22|6
1591230300000|2020-06-04 00:25:00|28.4|28.24|28.39|28.23|28.45|28.29|28.38|28.22|15
1591230600000|2020-06-04 00:30:00|28.38|28.22|28.48|28.32|28.5|28.34|28.38|28.22|28
1591230900000|2020-06-04 00:35:00|28.49|28.33|28.55|28.39|28.55|28.39|28.44|28.28|65
1591231200000|2020-06-04 00:40:00|28.52|28.36|28.5|28.34|28.55|28.39|28.48|28.32|48
1591231500000|2020-06-04 00:45:00|28.52|28.36|28.59|28.43|28.59|28.43|28.52|28.36|48
1591231800000|2020-06-04 00:50:00|28.58|28.42|28.56|28.4|28.6|28.44|28.55|28.39|16
1591232100000|2020-06-04 00:55:00|28.58|28.42|28.45|28.29|28.58|28.42|28.45|28.29|53
1591232400000|2020-06-04 01:00:00|28.46|28.3|28.47|28.31|28.53|28.37|28.45|28.29|39
1591232700000|2020-06-04 01:05:00|28.45|28.29|28.47|28.31|28.5|28.34|28.45|28.29|25
1591233000000|2020-06-04 01:10:00|28.49|28.33|28.46|28.3|28.5|28.34|28.45|28.29|24
1591233300000|2020-06-04 01:15:00|28.47|28.31|28.46|28.3|28.51|28.35|28.41|28.25|39
1591233600000|2020-06-04 01:20:00|28.48|28.32|28.48|28.32|28.49|28.33|28.46|28.3|11
1591233900000|2020-06-04 01:25:00|28.47|28.31|28.48|28.32|28.51|28.35|28.46|28.3|31
1591234200000|2020-06-04 01:30:00|28.49|28.33|28.51|28.35|28.53|28.37|28.46|28.3|13
1591234500000|2020-06-04 01:35:00|28.52|28.36|28.53|28.37|28.53|28.37|28.48|28.32|16
1591234800000|2020-06-04 01:40:00|28.52|28.36|28.57|28.41|28.58|28.42|28.51|28.35|16
1591235100000|2020-06-04 01:45:00|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|7
1591235400000|2020-06-04 01:50:00|28.56|28.4|28.53|28.37|28.58|28.42|28.53|28.37|6
1591235700000|2020-06-04 01:55:00|28.54|28.38|28.58|28.42|28.59|28.43|28.53|28.37|17
1591236000000|2020-06-04 02:00:00|28.61|28.45|28.63|28.47|28.64|28.48|28.58|28.42|47
1591236300000|2020-06-04 02:05:00|28.64|28.48|28.59|28.43|28.65|28.49|28.58|28.42|58
1591236600000|2020-06-04 02:10:00|28.58|28.42|28.6|28.44|28.65|28.49|28.55|28.39|16
1591236900000|2020-06-04 02:15:00|28.61|28.45|28.6|28.44|28.65|28.49|28.6|28.44|23
1591237200000|2020-06-04 02:20:00|28.63|28.47|28.6|28.44|28.65|28.49|28.6|28.44|13
1591237500000|2020-06-04 02:25:00|28.61|28.45|28.6|28.44|28.62|28.46|28.6|28.44|5
1591237800000|2020-06-04 02:30:00|28.61|28.45|28.66|28.5|28.66|28.5|28.6|28.44|24
1591238100000|2020-06-04 02:35:00|28.65|28.49|28.7|28.54|28.72|28.56|28.65|28.49|8
1591238400000|2020-06-04 02:40:00|28.71|28.55|28.71|28.55|28.72|28.56|28.7|28.54|25
1591238700000|2020-06-04 02:45:00|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|6
1591239000000|2020-06-04 02:50:00|28.74|28.58|28.75|28.59|28.77|28.61|28.7|28.54|16
1591239300000|2020-06-04 02:55:00|28.76|28.6|28.77|28.61|28.77|28.61|28.75|28.59|7
1591239600000|2020-06-04 03:00:00|28.75|28.59|28.75|28.59|28.77|28.61|28.7|28.54|22
1591239900000|2020-06-04 03:05:00|28.74|28.58|28.75|28.59|28.75|28.59|28.72|28.56|4
1591240200000|2020-06-04 03:10:00|28.74|28.58|28.75|28.59|28.75|28.59|28.7|28.54|15
1591240500000|2020-06-04 03:15:00|28.74|28.58|28.73|28.57|28.75|28.59|28.7|28.54|3
1591240800000|2020-06-04 03:20:00|28.71|28.55|28.7|28.54|28.75|28.59|28.7|28.54|13
1591241400000|2020-06-04 03:30:00|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|33
1591241700000|2020-06-04 03:35:00|28.73|28.57|28.7|28.54|28.75|28.59|28.7|28.54|17
1591242000000|2020-06-04 03:40:00|||||||||8
1591242300000|2020-06-04 03:45:00|28.69|28.53|28.7|28.54|28.7|28.54|28.68|28.52|12
1591242600000|2020-06-04 03:50:00|28.68|28.52|28.67|28.51|28.7|28.54|28.65|28.49|22
1591242900000|2020-06-04 03:55:00|28.66|28.5|28.68|28.52|28.71|28.55|28.66|28.5|25
1591243200000|2020-06-04 04:00:00|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|9
1591243500000|2020-06-04 04:05:00|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|32
1591243800000|2020-06-04 04:10:00|28.69|28.53|28.71|28.55|28.71|28.55|28.66|28.5|21
1591244100000|2020-06-04 04:15:00|28.69|28.53|28.71|28.55|28.71|28.55|28.68|28.52|1
1591244400000|2020-06-04 04:20:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|10
1591244700000|2020-06-04 04:25:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|3
1591245000000|2020-06-04 04:30:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|3
1591245600000|2020-06-04 04:40:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1591245900000|2020-06-04 04:45:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1591246200000|2020-06-04 04:50:00|28.67|28.51|28.71|28.55|28.71|28.55|28.67|28.51|2
1591246500000|2020-06-04 04:55:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|24
1591246800000|2020-06-04 05:00:00|28.63|28.47|28.66|28.5|28.66|28.5|28.61|28.45|46
1591247100000|2020-06-04 05:05:00|28.62|28.46|28.61|28.45|28.66|28.5|28.61|28.45|23
1591247400000|2020-06-04 05:10:00|||||||||6
1591247700000|2020-06-04 05:15:00|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|8
1591248000000|2020-06-04 05:20:00|28.63|28.47|28.61|28.45|28.66|28.5|28.61|28.45|50
1591248300000|2020-06-04 05:25:00|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|12
1591248600000|2020-06-04 05:30:00|28.59|28.43|28.63|28.47|28.66|28.5|28.59|28.43|25
1591248900000|2020-06-04 05:35:00|28.62|28.46|28.65|28.49|28.65|28.49|28.61|28.45|0
1591249200000|2020-06-04 05:40:00|28.64|28.48|28.61|28.45|28.65|28.49|28.61|28.45|3
1591249500000|2020-06-04 05:45:00|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|4
1591249800000|2020-06-04 05:50:00|28.65|28.49|28.62|28.46|28.66|28.5|28.61|28.45|6
1591250100000|2020-06-04 05:55:00|28.61|28.45|28.66|28.5|28.68|28.52|28.61|28.45|30
1591250400000|2020-06-04 06:00:00|28.63|28.47|28.59|28.43|28.68|28.52|28.59|28.43|37
1591250700000|2020-06-04 06:05:00|28.6|28.44|28.6|28.44|28.61|28.45|28.59|28.43|12
1591251000000|2020-06-04 06:10:00|28.61|28.45|28.64|28.48|28.65|28.49|28.59|28.43|4
1591251300000|2020-06-04 06:15:00|28.63|28.47|28.65|28.49|28.66|28.5|28.61|28.45|2
1591251600000|2020-06-04 06:20:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|5
1591251900000|2020-06-04 06:25:00|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|40
1591252200000|2020-06-04 06:30:00|28.7|28.54|28.66|28.5|28.71|28.55|28.66|28.5|20
1591252500000|2020-06-04 06:35:00|28.69|28.53|28.71|28.55|28.71|28.55|28.66|28.5|3
1591252800000|2020-06-04 06:40:00|28.73|28.57|28.78|28.62|28.78|28.62|28.71|28.55|44
1591253100000|2020-06-04 06:45:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|28
1591253400000|2020-06-04 06:50:00|28.79|28.63|28.78|28.62|28.81|28.65|28.78|28.62|14
1591253700000|2020-06-04 06:55:00|||||||||8
1591254000000|2020-06-04 07:00:00|28.76|28.6|28.76|28.6|28.77|28.61|28.71|28.55|44
1591254300000|2020-06-04 07:05:00|28.78|28.62|28.81|28.65|28.81|28.65|28.75|28.59|11
1591254600000|2020-06-04 07:10:00|28.8|28.64|28.56|28.4|28.81|28.65|28.56|28.4|36
1591254900000|2020-06-04 07:15:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|36
1591255200000|2020-06-04 07:20:00|28.61|28.45|28.54|28.38|28.64|28.48|28.54|28.38|75
1591255500000|2020-06-04 07:25:00|28.52|28.36|28.56|28.4|28.59|28.43|28.47|28.31|77
1591255800000|2020-06-04 07:30:00|28.57|28.41|28.57|28.41|28.61|28.45|28.54|28.38|12
1591256100000|2020-06-04 07:35:00|28.54|28.38|28.56|28.4|28.59|28.43|28.54|28.38|22
1591256400000|2020-06-04 07:40:00|28.54|28.38|28.6|28.44|28.6|28.44|28.54|28.38|15
1591256700000|2020-06-04 07:45:00|28.57|28.41|28.55|28.39|28.6|28.44|28.5|28.34|26
1591257000000|2020-06-04 07:50:00|28.52|28.36|28.5|28.34|28.55|28.39|28.5|28.34|45
1591257300000|2020-06-04 07:55:00|28.51|28.35|28.48|28.32|28.51|28.35|28.45|28.29|23
1591257600000|2020-06-04 08:00:00|28.46|28.3|28.5|28.34|28.55|28.39|28.45|28.29|25
1591257900000|2020-06-04 08:05:00|28.51|28.35|28.45|28.29|28.55|28.39|28.45|28.29|14
1591258200000|2020-06-04 08:10:00|28.43|28.27|28.5|28.34|28.52|28.36|28.43|28.27|24
1591258500000|2020-06-04 08:15:00|28.51|28.35|28.48|28.32|28.53|28.37|28.46|28.3|16
1591258800000|2020-06-04 08:20:00|28.49|28.33|28.5|28.34|28.51|28.35|28.48|28.32|10
1591259100000|2020-06-04 08:25:00|28.48|28.32|28.55|28.39|28.55|28.39|28.48|28.32|19
1591259400000|2020-06-04 08:30:00|28.51|28.35|28.55|28.39|28.55|28.39|28.5|28.34|22
1591259700000|2020-06-04 08:35:00|28.54|28.38|28.6|28.44|28.6|28.44|28.54|28.38|33
1591260000000|2020-06-04 08:40:00|28.61|28.45|28.6|28.44|28.61|28.45|28.55|28.39|25
1591260300000|2020-06-04 08:45:00|28.56|28.4|28.57|28.41|28.6|28.44|28.56|28.4|5
1591260600000|2020-06-04 08:50:00|28.58|28.42|28.57|28.41|28.58|28.42|28.55|28.39|11
1591260900000|2020-06-04 08:55:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|10
1591261200000|2020-06-04 09:00:00|28.58|28.42|28.6|28.44|28.62|28.46|28.57|28.41|18
1591261500000|2020-06-04 09:05:00|28.62|28.46|28.57|28.41|28.62|28.46|28.57|28.41|26
1591261800000|2020-06-04 09:10:00|28.6|28.44|28.57|28.41|28.6|28.44|28.55|28.39|27
1591262100000|2020-06-04 09:15:00|28.58|28.42|28.57|28.41|28.6|28.44|28.56|28.4|7
1591262400000|2020-06-04 09:20:00|28.59|28.43|28.63|28.47|28.64|28.48|28.58|28.42|30
1591262700000|2020-06-04 09:25:00|28.64|28.48|28.69|28.53|28.69|28.53|28.62|28.46|35
1591263000000|2020-06-04 09:30:00|||||||||3
1591263300000|2020-06-04 09:35:00|28.67|28.51|28.67|28.51|28.73|28.57|28.67|28.51|8
1591263600000|2020-06-04 09:40:00|28.68|28.52|28.7|28.54|28.74|28.58|28.67|28.51|21
1591263900000|2020-06-04 09:45:00|28.73|28.57|28.74|28.58|28.76|28.6|28.73|28.57|24
1591264200000|2020-06-04 09:50:00|28.75|28.59|28.74|28.58|28.81|28.65|28.69|28.53|69
1591264500000|2020-06-04 09:55:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|38
1591264800000|2020-06-04 10:00:00|28.71|28.55|28.64|28.48|28.74|28.58|28.64|28.48|28
1591265100000|2020-06-04 10:05:00|28.65|28.49|28.65|28.49|28.66|28.5|28.64|28.48|13
1591265400000|2020-06-04 10:10:00|28.64|28.48|28.71|28.55|28.71|28.55|28.63|28.47|105
1591265700000|2020-06-04 10:15:00|28.7|28.54|28.66|28.5|28.71|28.55|28.63|28.47|122
1591266000000|2020-06-04 10:20:00|28.64|28.48|28.64|28.48|28.67|28.51|28.64|28.48|21
1591266300000|2020-06-04 10:25:00|28.66|28.5|28.64|28.48|28.69|28.53|28.64|28.48|12
1591266600000|2020-06-04 10:30:00|28.61|28.45|28.6|28.44|28.64|28.48|28.57|28.41|104
1591266900000|2020-06-04 10:35:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|5
1591267200000|2020-06-04 10:40:00|28.65|28.49|28.67|28.51|28.69|28.53|28.64|28.48|3
1591267500000|2020-06-04 10:45:00|28.69|28.53|28.74|28.58|28.76|28.6|28.69|28.53|41
1591267800000|2020-06-04 10:50:00|28.76|28.6|28.72|28.56|28.76|28.6|28.71|28.55|3
1591268100000|2020-06-04 10:55:00|28.74|28.58|28.59|28.43|28.74|28.58|28.59|28.43|17
1591268400000|2020-06-04 11:00:00|28.62|28.46|28.64|28.48|28.64|28.48|28.57|28.41|25
1591268700000|2020-06-04 11:05:00|28.63|28.47|28.62|28.46|28.63|28.47|28.58|28.42|6
1591269000000|2020-06-04 11:10:00|28.6|28.44|28.57|28.41|28.62|28.46|28.57|28.41|26
1591269300000|2020-06-04 11:15:00|28.58|28.42|28.54|28.38|28.58|28.42|28.54|28.38|28
1591269600000|2020-06-04 11:20:00|28.52|28.36|28.53|28.37|28.54|28.38|28.52|28.36|8
1591269900000|2020-06-04 11:25:00|28.52|28.36|28.52|28.36|28.54|28.38|28.52|28.36|4
1591270200000|2020-06-04 11:30:00|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|16
1591270500000|2020-06-04 11:35:00|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|19
1591270800000|2020-06-04 11:40:00|28.53|28.37|28.54|28.38|28.55|28.39|28.49|28.33|39
1591271100000|2020-06-04 11:45:00|28.52|28.36|28.34|28.18|28.52|28.36|28.28|28.12|248
1591271400000|2020-06-04 11:50:00|28.35|28.19|28.27|28.11|28.37|28.21|28.24|28.08|73
1591271700000|2020-06-04 11:55:00|28.28|28.12|28.29|28.13|28.3|28.14|28.19|28.03|162
1591272000000|2020-06-04 12:00:00|28.3|28.14|28.28|28.12|28.31|28.15|28.22|28.06|99
1591272300000|2020-06-04 12:05:00|28.26|28.1|28.26|28.1|28.28|28.12|28.21|28.05|67
1591272600000|2020-06-04 12:10:00|28.24|28.08|28.31|28.15|28.36|28.2|28.24|28.08|190
1591272900000|2020-06-04 12:15:00|28.32|28.16|28.34|28.18|28.38|28.22|28.31|28.15|83
1591273200000|2020-06-04 12:20:00|28.33|28.17|28.33|28.17|28.38|28.22|28.33|28.17|61
1591273500000|2020-06-04 12:25:00|28.34|28.18|28.33|28.17|28.38|28.22|28.33|28.17|45
1591273800000|2020-06-04 12:30:00|28.34|28.18|28.55|28.39|28.57|28.41|28.33|28.17|161
1591274100000|2020-06-04 12:35:00|28.5|28.34|28.55|28.39|28.57|28.41|28.5|28.34|85
1591274400000|2020-06-04 12:40:00|28.56|28.4|28.69|28.53|28.78|28.62|28.55|28.39|325
1591274700000|2020-06-04 12:45:00|28.64|28.48|28.64|28.48|28.71|28.55|28.64|28.48|45
1591275000000|2020-06-04 12:50:00|28.62|28.46|28.59|28.43|28.64|28.48|28.54|28.38|144
1591275300000|2020-06-04 12:55:00|28.6|28.44|28.57|28.41|28.61|28.45|28.52|28.36|121
1591275600000|2020-06-04 13:00:00|28.56|28.4|28.52|28.36|28.59|28.43|28.52|28.36|107
1591275900000|2020-06-04 13:05:00|28.49|28.33|28.47|28.31|28.49|28.33|28.42|28.26|158
1591276200000|2020-06-04 13:10:00|28.46|28.3|28.4|28.24|28.47|28.31|28.4|28.24|110
1591276500000|2020-06-04 13:15:00|28.41|28.25|28.42|28.26|28.45|28.29|28.39|28.23|74
1591276800000|2020-06-04 13:20:00|28.4|28.24|28.35|28.19|28.42|28.26|28.3|28.14|66
1591277100000|2020-06-04 13:25:00|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|157
1591277400000|2020-06-04 13:30:00|28.33|28.17|28.22|28.06|28.37|28.21|28.15|27.99|508
1591277700000|2020-06-04 13:35:00|28.23|28.07|28.11|27.95|28.23|28.07|28.03|27.87|426
1591278000000|2020-06-04 13:40:00|28.08|27.92|27.86|27.7|28.13|27.97|27.83|27.67|605
1591278300000|2020-06-04 13:45:00|27.89|27.73|27.91|27.75|27.98|27.82|27.84|27.68|408
1591278600000|2020-06-04 13:50:00|27.89|27.73|27.63|27.47|27.89|27.73|27.62|27.46|547
1591278900000|2020-06-04 13:55:00|27.62|27.46|27.57|27.41|27.66|27.5|27.5|27.34|793
1591279200000|2020-06-04 14:00:00|27.55|27.39|27.52|27.36|27.57|27.41|27.45|27.29|651
1591279500000|2020-06-04 14:05:00|27.5|27.34|27.45|27.29|27.57|27.41|27.43|27.27|490
1591279800000|2020-06-04 14:10:00|27.43|27.27|27.55|27.39|27.57|27.41|27.43|27.27|595
1591280100000|2020-06-04 14:15:00|27.52|27.36|27.25|27.09|27.52|27.36|27.23|27.07|543
1591280400000|2020-06-04 14:20:00|27.23|27.07|27.35|27.19|27.37|27.21|27.23|27.07|425
1591280700000|2020-06-04 14:25:00|27.32|27.16|27.3|27.14|27.37|27.21|27.25|27.09|409
1591281000000|2020-06-04 14:30:00|27.28|27.12|27.26|27.1|27.3|27.14|27.21|27.05|292
1591281300000|2020-06-04 14:35:00|27.28|27.12|27.28|27.12|27.33|27.17|27.23|27.07|378
1591281600000|2020-06-04 14:40:00|27.27|27.11|27.33|27.17|27.4|27.24|27.26|27.1|242
1591281900000|2020-06-04 14:45:00|27.32|27.16|27.28|27.12|27.4|27.24|27.28|27.12|254
1591282200000|2020-06-04 14:50:00|27.3|27.14|27.28|27.12|27.33|27.17|27.28|27.12|351
1591282500000|2020-06-04 14:55:00|27.31|27.15|27.34|27.18|27.34|27.18|27.29|27.13|170
1591282800000|2020-06-04 15:00:00|27.32|27.16|27.27|27.11|27.39|27.23|27.27|27.11|389
1591283100000|2020-06-04 15:05:00|27.28|27.12|27.44|27.28|27.44|27.28|27.27|27.11|505
1591283400000|2020-06-04 15:10:00|27.42|27.26|27.57|27.41|27.64|27.48|27.42|27.26|562
1591283700000|2020-06-04 15:15:00|27.54|27.38|27.81|27.65|27.86|27.7|27.52|27.36|868
1591284000000|2020-06-04 15:20:00|27.82|27.66|27.79|27.63|27.86|27.7|27.69|27.53|633
1591284300000|2020-06-04 15:25:00|27.8|27.64|27.86|27.7|27.96|27.8|27.8|27.64|795
1591284600000|2020-06-04 15:30:00|27.85|27.69|27.69|27.53|27.88|27.72|27.69|27.53|479
1591284900000|2020-06-04 15:35:00|27.67|27.51|27.69|27.53|27.76|27.6|27.67|27.51|271
1591285200000|2020-06-04 15:40:00|27.71|27.55|27.71|27.55|27.71|27.55|27.64|27.48|255
1591285500000|2020-06-04 15:45:00|27.69|27.53|27.76|27.6|27.76|27.6|27.64|27.48|153
1591285800000|2020-06-04 15:50:00|27.73|27.57|27.76|27.6|27.81|27.65|27.71|27.55|213
1591286100000|2020-06-04 15:55:00|27.75|27.59|27.76|27.6|27.79|27.63|27.74|27.58|91
1591286400000|2020-06-04 16:00:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|101
1591286700000|2020-06-04 16:05:00|27.83|27.67|27.74|27.58|27.86|27.7|27.74|27.58|175
1591287000000|2020-06-04 16:10:00|27.75|27.59|27.84|27.68|27.86|27.7|27.74|27.58|98
1591287300000|2020-06-04 16:15:00|27.81|27.65|27.81|27.65|27.91|27.75|27.79|27.63|263
1591287600000|2020-06-04 16:20:00|27.86|27.7|27.71|27.55|27.86|27.7|27.71|27.55|159
1591287900000|2020-06-04 16:25:00|27.76|27.6|27.78|27.62|27.78|27.62|27.71|27.55|227
1591288200000|2020-06-04 16:30:00|27.83|27.67|28.07|27.91|28.12|27.96|27.83|27.67|325
1591288500000|2020-06-04 16:35:00|28.06|27.9|28.1|27.94|28.13|27.97|28.05|27.89|358
1591288800000|2020-06-04 16:40:00|28.15|27.99|28.17|28.01|28.19|28.03|28.1|27.94|257
1591289100000|2020-06-04 16:45:00|28.19|28.03|28.22|28.06|28.22|28.06|28.12|27.96|356
1591289400000|2020-06-04 16:50:00|28.19|28.03|28.15|27.99|28.19|28.03|28.1|27.94|300
1591289700000|2020-06-04 16:55:00|28.13|27.97|28.15|27.99|28.2|28.04|28.1|27.94|281
1591290000000|2020-06-04 17:00:00|28.17|28.01|28.12|27.96|28.17|28.01|28.1|27.94|186
1591290300000|2020-06-04 17:05:00|28.11|27.95|27.93|27.77|28.15|27.99|27.93|27.77|280
1591290600000|2020-06-04 17:10:00|27.92|27.76|27.9|27.74|27.93|27.77|27.88|27.72|144
1591290900000|2020-06-04 17:15:00|27.88|27.72|27.93|27.77|27.95|27.79|27.88|27.72|101
1591291200000|2020-06-04 17:20:00|27.94|27.78|28|27.84|28|27.84|27.93|27.77|177
1591291500000|2020-06-04 17:25:00|28.02|27.86|28.07|27.91|28.07|27.91|28|27.84|71
1591291800000|2020-06-04 17:30:00|28.05|27.89|27.93|27.77|28.07|27.91|27.93|27.77|276
1591292100000|2020-06-04 17:35:00|27.97|27.81|27.88|27.72|28.03|27.87|27.88|27.72|264
1591292400000|2020-06-04 17:40:00|27.91|27.75|27.76|27.6|27.93|27.77|27.76|27.6|420
1591292700000|2020-06-04 17:45:00|27.75|27.59|27.81|27.65|27.81|27.65|27.74|27.58|122
1591293000000|2020-06-04 17:50:00|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|104
1591293300000|2020-06-04 17:55:00|27.84|27.68|27.81|27.65|27.86|27.7|27.79|27.63|119
1591293600000|2020-06-04 18:00:00|27.83|27.67|27.82|27.66|27.83|27.67|27.77|27.61|66
1591293900000|2020-06-04 18:05:00|27.81|27.65|27.92|27.76|27.92|27.76|27.8|27.64|339
1591294200000|2020-06-04 18:10:00|27.89|27.73|27.87|27.71|27.94|27.78|27.87|27.71|117
1591294500000|2020-06-04 18:15:00|27.85|27.69|27.86|27.7|27.87|27.71|27.82|27.66|341
1591294800000|2020-06-04 18:20:00|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|39
1591295100000|2020-06-04 18:25:00|27.85|27.69|27.82|27.66|27.87|27.71|27.82|27.66|39
1591295400000|2020-06-04 18:30:00|27.81|27.65|27.97|27.81|28.04|27.88|27.8|27.64|200
1591295700000|2020-06-04 18:35:00|27.98|27.82|27.97|27.81|27.99|27.83|27.94|27.78|38
1591296000000|2020-06-04 18:40:00|27.99|27.83|27.99|27.83|28.04|27.88|27.98|27.82|136
1591296300000|2020-06-04 18:45:00|28|27.84|27.92|27.76|28.04|27.88|27.92|27.76|201
1591296600000|2020-06-04 18:50:00|27.94|27.78|27.94|27.78|27.99|27.83|27.94|27.78|194
1591296900000|2020-06-04 18:55:00|27.95|27.79|28.28|28.12|28.28|28.12|27.94|27.78|352
1591297200000|2020-06-04 19:00:00|28.33|28.17|28.21|28.05|28.33|28.17|28.16|28|547
1591297500000|2020-06-04 19:05:00|28.23|28.07|28.37|28.21|28.44|28.28|28.19|28.03|736
1591297800000|2020-06-04 19:10:00|28.35|28.19|28.53|28.37|28.53|28.37|28.35|28.19|410
1591298100000|2020-06-04 19:15:00|28.56|28.4|28.42|28.26|28.68|28.52|28.39|28.23|982
1591298400000|2020-06-04 19:20:00|28.39|28.23|28.39|28.23|28.49|28.33|28.32|28.16|417
1591298700000|2020-06-04 19:25:00|28.37|28.21|28.32|28.16|28.39|28.23|28.32|28.16|175
1591299000000|2020-06-04 19:30:00|28.34|28.18|28.17|28.01|28.37|28.21|28.12|27.96|550
1591299300000|2020-06-04 19:35:00|28.18|28.02|28.32|28.16|28.32|28.16|28.17|28.01|238
1591299600000|2020-06-04 19:40:00|28.34|28.18|28.34|28.18|28.37|28.21|28.27|28.11|276
1591299900000|2020-06-04 19:45:00|28.33|28.17|28.17|28.01|28.37|28.21|28.17|28.01|313
1591300200000|2020-06-04 19:50:00|28.15|27.99|28.19|28.03|28.39|28.23|28.15|27.99|414
1591300500000|2020-06-04 19:55:00|28.17|28.01|27.98|27.82|28.17|28.01|27.98|27.82|472
1591300800000|2020-06-04 20:00:00|27.93|27.77|28.04|27.88|28.05|27.89|27.91|27.75|616
1591301100000|2020-06-04 20:05:00|28.05|27.89|28.13|27.97|28.15|27.99|27.97|27.81|640
1591301400000|2020-06-04 20:10:00|28.1|27.94|28.01|27.85|28.25|28.09|28.01|27.85|1879
1591302600000|2020-06-04 20:30:00|28.03|27.87|27.95|27.79|28.03|27.87|27.95|27.79|422
1591302900000|2020-06-04 20:35:00|27.93|27.77|27.88|27.72|27.94|27.78|27.88|27.72|67
1591303200000|2020-06-04 20:40:00|27.86|27.7|27.88|27.72|27.9|27.74|27.86|27.7|119
1591303500000|2020-06-04 20:45:00|27.86|27.7|27.88|27.72|27.92|27.76|27.86|27.7|40
1591303800000|2020-06-04 20:50:00|27.9|27.74|27.93|27.77|27.93|27.77|27.88|27.72|6
1591304100000|2020-06-04 20:55:00|27.92|27.76|27.91|27.75|27.93|27.77|27.91|27.75|26
1591308000000|2020-06-04 22:00:00|27.98|27.73|27.95|27.79|27.99|27.83|27.94|27.73|0
1591308300000|2020-06-04 22:05:00|27.97|27.81|27.99|27.83|27.99|27.83|27.95|27.79|12
1591309200000|2020-06-04 22:20:00|28|27.84|27.96|27.8|28|27.84|27.96|27.8|8
1591309500000|2020-06-04 22:25:00|27.99|27.83|27.93|27.77|27.99|27.83|27.93|27.77|0
1591309800000|2020-06-04 22:30:00|27.94|27.78|27.93|27.77|27.96|27.8|27.92|27.76|11
1591310100000|2020-06-04 22:35:00|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|0
1591310400000|2020-06-04 22:40:00|27.95|27.79|27.95|27.79|27.95|27.79|27.93|27.77|0
1591310700000|2020-06-04 22:45:00|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|5
1591311000000|2020-06-04 22:50:00|27.97|27.81|27.99|27.83|28|27.84|27.96|27.8|1
1591311300000|2020-06-04 22:55:00|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|0
1591311600000|2020-06-04 23:00:00|27.98|27.82|27.99|27.83|27.99|27.83|27.95|27.79|3
1591311900000|2020-06-04 23:05:00|28.01|27.85|28.04|27.88|28.04|27.88|27.99|27.83|53
1591312200000|2020-06-04 23:10:00|28.03|27.87|27.99|27.83|28.04|27.88|27.99|27.83|14
1591312500000|2020-06-04 23:15:00|27.98|27.82|27.96|27.8|27.98|27.82|27.94|27.78|3
1591312800000|2020-06-04 23:20:00|27.94|27.78|27.96|27.8|27.96|27.8|27.94|27.78|0
1591313100000|2020-06-04 23:25:00|27.94|27.78|27.93|27.77|27.94|27.78|27.92|27.76|2
1591313400000|2020-06-04 23:30:00|27.92|27.76|27.93|27.77|27.94|27.78|27.92|27.76|4
1591313700000|2020-06-04 23:35:00|27.94|27.78|27.99|27.83|27.99|27.83|27.93|27.77|4
1591314000000|2020-06-04 23:40:00|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|4
1591314300000|2020-06-04 23:45:00|27.98|27.82|28.04|27.88|28.04|27.88|27.98|27.82|37
1591314600000|2020-06-04 23:50:00|28.06|27.9|28.05|27.89|28.08|27.92|28.04|27.88|15
1591314900000|2020-06-04 23:55:00|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|10
1591315200000|2020-06-05 00:00:00|28.04|27.88|28.14|27.98|28.19|28.03|28.04|27.88|37
1591315500000|2020-06-05 00:05:00|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|20
1591315800000|2020-06-05 00:10:00|28.08|27.92|28.04|27.88|28.09|27.93|28.04|27.88|6
1591316100000|2020-06-05 00:15:00|28.06|27.9|28.04|27.88|28.07|27.91|28.04|27.88|1
1591316400000|2020-06-05 00:20:00|28.06|27.9|28.09|27.93|28.14|27.98|28.04|27.88|5
1591316700000|2020-06-05 00:25:00|28.1|27.94|28.04|27.88|28.1|27.94|28.04|27.88|3
1591317000000|2020-06-05 00:30:00|28.05|27.89|28.09|27.93|28.09|27.93|28.04|27.88|3
1591317300000|2020-06-05 00:35:00|28.04|27.88|28.03|27.87|28.07|27.91|28.03|27.87|11
1591317600000|2020-06-05 00:40:00|28.02|27.86|27.99|27.83|28.03|27.87|27.98|27.82|15
1591317900000|2020-06-05 00:45:00|27.98|27.82|27.98|27.82|27.99|27.83|27.97|27.81|7
1591318200000|2020-06-05 00:50:00|27.96|27.8|28.01|27.85|28.04|27.88|27.94|27.78|6
1591318500000|2020-06-05 00:55:00|27.99|27.83|28|27.84|28.05|27.89|27.99|27.83|30
1591318800000|2020-06-05 01:00:00|28.03|27.87|27.98|27.82|28.05|27.89|27.93|27.77|111
1591319100000|2020-06-05 01:05:00|27.99|27.83|28.06|27.9|28.06|27.9|27.99|27.83|25
1591319400000|2020-06-05 01:10:00|28.05|27.89|28.15|27.99|28.15|27.99|28.05|27.89|66
1591319700000|2020-06-05 01:15:00|28.1|27.94|28.1|27.94|28.14|27.98|28.1|27.94|25
1591320000000|2020-06-05 01:20:00|28.08|27.92|28.03|27.87|28.1|27.94|28.03|27.87|19
1591320300000|2020-06-05 01:25:00|28.05|27.89|28.05|27.89|28.05|27.89|27.99|27.83|16
1591320600000|2020-06-05 01:30:00|28.04|27.88|28|27.84|28.05|27.89|27.93|27.77|45
1591320900000|2020-06-05 01:35:00|28.01|27.85|28.05|27.89|28.05|27.89|28|27.84|14
1591321200000|2020-06-05 01:40:00|28.04|27.88|28.05|27.89|28.1|27.94|28.03|27.87|14
1591321500000|2020-06-05 01:45:00|28.07|27.91|28.05|27.89|28.1|27.94|28.05|27.89|2
1591321800000|2020-06-05 01:50:00|28.06|27.9|28|27.84|28.06|27.9|28|27.84|8
1591322100000|2020-06-05 01:55:00|28.01|27.85|28.03|27.87|28.03|27.87|27.98|27.82|9
1591322400000|2020-06-05 02:00:00|28.01|27.85|27.98|27.82|28.05|27.89|27.98|27.82|9
1591322700000|2020-06-05 02:05:00|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|2
1591323000000|2020-06-05 02:10:00|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|7
1591323300000|2020-06-05 02:15:00|27.95|27.79|27.93|27.77|27.98|27.82|27.93|27.77|32
1591323600000|2020-06-05 02:20:00|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|11
1591323900000|2020-06-05 02:25:00|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|16
1591324200000|2020-06-05 02:30:00|27.93|27.77|27.86|27.7|27.93|27.77|27.82|27.66|23
1591324500000|2020-06-05 02:35:00|27.87|27.71|27.88|27.72|27.9|27.74|27.87|27.71|6
1591324800000|2020-06-05 02:40:00|27.9|27.74|27.88|27.72|27.92|27.76|27.88|27.72|5
1591325100000|2020-06-05 02:45:00|27.86|27.7|27.83|27.67|27.86|27.7|27.81|27.65|14
1591325400000|2020-06-05 02:50:00|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|7
1591325700000|2020-06-05 02:55:00|27.86|27.7|27.88|27.72|27.91|27.75|27.86|27.7|6
1591326000000|2020-06-05 03:00:00|27.87|27.71|27.88|27.72|27.88|27.72|27.87|27.71|1
1591326300000|2020-06-05 03:05:00|27.87|27.71|27.86|27.7|27.88|27.72|27.86|27.7|7
1591326600000|2020-06-05 03:10:00|27.83|27.67|27.81|27.65|27.85|27.69|27.81|27.65|7
1591326900000|2020-06-05 03:15:00|27.82|27.66|27.82|27.66|27.83|27.67|27.82|27.66|0
1591327200000|2020-06-05 03:20:00|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|32
1591327500000|2020-06-05 03:25:00|27.82|27.66|27.81|27.65|27.83|27.67|27.81|27.65|5
1591327800000|2020-06-05 03:30:00|27.82|27.66|27.83|27.67|27.85|27.69|27.81|27.65|6
1591328100000|2020-06-05 03:35:00|27.82|27.66|27.83|27.67|27.88|27.72|27.81|27.65|40
1591328400000|2020-06-05 03:40:00|27.86|27.7|27.87|27.71|27.88|27.72|27.83|27.67|5
1591328700000|2020-06-05 03:45:00|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|2
1591329000000|2020-06-05 03:50:00|27.87|27.71|27.82|27.66|27.87|27.71|27.82|27.66|6
1591329300000|2020-06-05 03:55:00|27.78|27.62|27.77|27.61|27.78|27.62|27.72|27.56|30
1591329600000|2020-06-05 04:00:00|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|15
1591329900000|2020-06-05 04:05:00|27.74|27.58|27.77|27.61|27.77|27.61|27.72|27.56|26
1591330200000|2020-06-05 04:10:00|27.74|27.58|27.73|27.57|27.77|27.61|27.72|27.56|5
1591330500000|2020-06-05 04:15:00|27.72|27.56|27.72|27.56|27.73|27.57|27.72|27.56|1
1591330800000|2020-06-05 04:20:00|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|23
1591331100000|2020-06-05 04:25:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|7
1591331400000|2020-06-05 04:30:00|27.66|27.5|27.67|27.51|27.67|27.51|27.63|27.47|12
1591332000000|2020-06-05 04:40:00|27.64|27.48|27.63|27.47|27.67|27.51|27.62|27.46|9
1591332300000|2020-06-05 04:45:00|27.66|27.5|27.62|27.46|27.67|27.51|27.62|27.46|19
1591332600000|2020-06-05 04:50:00|||||||||6
1591332900000|2020-06-05 04:55:00|27.63|27.47|27.65|27.49|27.67|27.51|27.62|27.46|42
1591333200000|2020-06-05 05:00:00|27.67|27.51|27.62|27.46|27.67|27.51|27.62|27.46|10
1591333800000|2020-06-05 05:10:00|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|49
1591334100000|2020-06-05 05:15:00|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|8
1591334400000|2020-06-05 05:20:00|27.65|27.49|27.62|27.46|27.67|27.51|27.62|27.46|8
1591334700000|2020-06-05 05:25:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|8
1591335000000|2020-06-05 05:30:00|27.6|27.44|27.62|27.46|27.62|27.46|27.57|27.41|29
1591335300000|2020-06-05 05:35:00|27.63|27.47|27.62|27.46|27.63|27.47|27.59|27.43|0
1591335600000|2020-06-05 05:40:00|27.61|27.45|27.62|27.46|27.62|27.46|27.61|27.45|1
1591335900000|2020-06-05 05:45:00|27.61|27.45|27.45|27.29|27.61|27.45|27.39|27.23|87
1591336200000|2020-06-05 05:50:00|27.47|27.31|27.45|27.29|27.49|27.33|27.45|27.29|31
1591336500000|2020-06-05 05:55:00|27.42|27.26|27.45|27.29|27.47|27.31|27.42|27.26|7
1591336800000|2020-06-05 06:00:00|27.46|27.3|27.5|27.34|27.5|27.34|27.4|27.24|34
1591337100000|2020-06-05 06:05:00|27.49|27.33|27.5|27.34|27.5|27.34|27.47|27.31|0
1591337400000|2020-06-05 06:10:00|27.52|27.36|27.45|27.29|27.52|27.36|27.45|27.29|19
1591337700000|2020-06-05 06:15:00|27.44|27.28|27.45|27.29|27.46|27.3|27.4|27.24|53
1591338000000|2020-06-05 06:20:00|27.46|27.3|27.47|27.31|27.47|27.31|27.45|27.29|7
1591338300000|2020-06-05 06:25:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|5
1591338600000|2020-06-05 06:30:00|27.44|27.28|27.42|27.26|27.45|27.29|27.4|27.24|26
1591338900000|2020-06-05 06:35:00|27.41|27.25|27.47|27.31|27.47|27.31|27.4|27.24|30
1591339200000|2020-06-05 06:40:00|27.45|27.29|27.45|27.29|27.47|27.31|27.44|27.28|19
1591339500000|2020-06-05 06:45:00|27.46|27.3|27.4|27.24|27.47|27.31|27.4|27.24|7
1591339800000|2020-06-05 06:50:00|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|10
1591340100000|2020-06-05 06:55:00|27.47|27.31|27.47|27.31|27.47|27.31|27.46|27.3|9
1591340400000|2020-06-05 07:00:00|27.51|27.35|27.47|27.31|27.52|27.36|27.44|27.28|34
1591340700000|2020-06-05 07:05:00|27.51|27.35|27.43|27.27|27.52|27.36|27.43|27.27|10
1591341000000|2020-06-05 07:10:00|27.44|27.28|27.36|27.2|27.44|27.28|27.36|27.2|8
1591341300000|2020-06-05 07:15:00|27.31|27.15|27.37|27.21|27.39|27.23|27.31|27.15|21
1591341600000|2020-06-05 07:20:00|27.36|27.2|27.31|27.15|27.37|27.21|27.26|27.1|22
1591341900000|2020-06-05 07:25:00|27.33|27.17|27.38|27.22|27.38|27.22|27.26|27.1|38
1591342200000|2020-06-05 07:30:00|27.39|27.23|27.36|27.2|27.41|27.25|27.33|27.17|35
1591342500000|2020-06-05 07:35:00|27.37|27.21|27.36|27.2|27.38|27.22|27.31|27.15|23
1591342800000|2020-06-05 07:40:00|27.34|27.18|27.27|27.11|27.37|27.21|27.26|27.1|24
1591343100000|2020-06-05 07:45:00|27.29|27.13|27.31|27.15|27.31|27.15|27.26|27.1|20
1591343400000|2020-06-05 07:50:00|27.32|27.16|27.31|27.15|27.36|27.2|27.31|27.15|4
1591343700000|2020-06-05 07:55:00|27.3|27.14|27.26|27.1|27.31|27.15|27.26|27.1|26
1591344000000|2020-06-05 08:00:00|27.27|27.11|27.31|27.15|27.31|27.15|27.26|27.1|30
1591344300000|2020-06-05 08:05:00|27.32|27.16|27.38|27.22|27.38|27.22|27.31|27.15|37
1591344600000|2020-06-05 08:10:00|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|33
1591344900000|2020-06-05 08:15:00|27.37|27.21|27.36|27.2|27.38|27.22|27.34|27.18|11
1591345200000|2020-06-05 08:20:00|27.34|27.18|27.36|27.2|27.36|27.2|27.31|27.15|8
1591345500000|2020-06-05 08:25:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|2
1591345800000|2020-06-05 08:30:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1591346100000|2020-06-05 08:35:00|27.32|27.16|27.31|27.15|27.33|27.17|27.31|27.15|4
1591346400000|2020-06-05 08:40:00|27.32|27.16|27.26|27.1|27.32|27.16|27.24|27.08|7
1591346700000|2020-06-05 08:45:00|27.25|27.09|27.24|27.08|27.27|27.11|27.23|27.07|9
1591347000000|2020-06-05 08:50:00|27.26|27.1|27.41|27.25|27.42|27.26|27.21|27.05|171
1591347300000|2020-06-05 08:55:00|27.38|27.22|27.36|27.2|27.41|27.25|27.36|27.2|36
1591347600000|2020-06-05 09:00:00|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|1
1591347900000|2020-06-05 09:05:00|||||||||6
1591348200000|2020-06-05 09:10:00|27.35|27.19|27.36|27.2|27.41|27.25|27.34|27.18|27
1591348500000|2020-06-05 09:15:00|27.35|27.19|27.36|27.2|27.36|27.2|27.34|27.18|28
1591348800000|2020-06-05 09:20:00|27.38|27.22|27.43|27.27|27.43|27.27|27.36|27.2|10
1591349100000|2020-06-05 09:25:00|27.45|27.29|27.46|27.3|27.48|27.32|27.45|27.29|32
1591349400000|2020-06-05 09:30:00|27.41|27.25|27.48|27.32|27.53|27.37|27.41|27.25|49
1591349700000|2020-06-05 09:35:00|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|25
1591350000000|2020-06-05 09:40:00|27.47|27.31|27.47|27.31|27.48|27.32|27.46|27.3|6
1591350300000|2020-06-05 09:45:00|27.48|27.32|27.46|27.3|27.5|27.34|27.46|27.3|2
1591350600000|2020-06-05 09:50:00|27.45|27.29|27.36|27.2|27.45|27.29|27.36|27.2|21
1591350900000|2020-06-05 09:55:00|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|3
1591351200000|2020-06-05 10:00:00|27.38|27.22|27.42|27.26|27.42|27.26|27.36|27.2|21
1591351500000|2020-06-05 10:05:00|27.43|27.27|27.52|27.36|27.52|27.36|27.43|27.27|9
1591351800000|2020-06-05 10:10:00|27.5|27.34|27.48|27.32|27.52|27.36|27.47|27.31|3
1591352100000|2020-06-05 10:15:00|27.5|27.34|27.58|27.42|27.58|27.42|27.5|27.34|18
1591352400000|2020-06-05 10:20:00|27.57|27.41|27.58|27.42|27.58|27.42|27.53|27.37|100
1591352700000|2020-06-05 10:25:00|27.55|27.39|27.54|27.38|27.59|27.43|27.54|27.38|3
1591353000000|2020-06-05 10:30:00|27.55|27.39|27.47|27.31|27.59|27.43|27.47|27.31|10
1591353300000|2020-06-05 10:35:00|27.48|27.32|27.47|27.31|27.52|27.36|27.47|27.31|8
1591353600000|2020-06-05 10:40:00|27.48|27.32|27.49|27.33|27.52|27.36|27.47|27.31|1
1591353900000|2020-06-05 10:45:00|27.5|27.34|27.53|27.37|27.54|27.38|27.49|27.33|8
1591354200000|2020-06-05 10:50:00|27.52|27.36|27.49|27.33|27.53|27.37|27.48|27.32|13
1591354500000|2020-06-05 10:55:00|27.52|27.36|27.49|27.33|27.52|27.36|27.49|27.33|1
1591354800000|2020-06-05 11:00:00|27.47|27.31|27.47|27.31|27.49|27.33|27.47|27.31|20
1591355100000|2020-06-05 11:05:00|27.44|27.28|27.42|27.26|27.47|27.31|27.42|27.26|22
1591355400000|2020-06-05 11:10:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|4
1591355700000|2020-06-05 11:15:00|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|6
1591356000000|2020-06-05 11:20:00|27.43|27.27|27.45|27.29|27.47|27.31|27.42|27.26|21
1591356300000|2020-06-05 11:25:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|15
1591356600000|2020-06-05 11:30:00|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|10
1591356900000|2020-06-05 11:35:00|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|25
1591357200000|2020-06-05 11:40:00|27.43|27.27|27.44|27.28|27.44|27.28|27.42|27.26|23
1591357500000|2020-06-05 11:45:00|27.43|27.27|27.42|27.26|27.44|27.28|27.42|27.26|36
1591357800000|2020-06-05 11:50:00|27.43|27.27|27.44|27.28|27.47|27.31|27.42|27.26|36
1591358100000|2020-06-05 11:55:00|27.43|27.27|27.42|27.26|27.47|27.31|27.42|27.26|33
1591358400000|2020-06-05 12:00:00|27.44|27.28|27.37|27.21|27.44|27.28|27.37|27.21|78
1591358700000|2020-06-05 12:05:00|27.32|27.16|27.42|27.26|27.42|27.26|27.32|27.16|154
1591359000000|2020-06-05 12:10:00|27.41|27.25|27.44|27.28|27.44|27.28|27.37|27.21|26
1591359300000|2020-06-05 12:15:00|27.42|27.26|27.49|27.33|27.49|27.33|27.42|27.26|80
1591359600000|2020-06-05 12:20:00|27.5|27.34|27.53|27.37|27.54|27.38|27.49|27.33|108
1591359900000|2020-06-05 12:25:00|27.54|27.38|27.44|27.28|27.54|27.38|27.4|27.24|108
1591360200000|2020-06-05 12:30:00|27.43|27.27|26.74|26.58|27.43|27.27|26.71|26.55|922
1591360500000|2020-06-05 12:35:00|26.75|26.59|26.44|26.28|26.75|26.59|26.35|26.19|1001
1591360800000|2020-06-05 12:40:00|26.45|26.29|26.49|26.33|26.5|26.34|26.34|26.18|529
1591361100000|2020-06-05 12:45:00|26.47|26.31|26.69|26.53|26.69|26.53|26.44|26.28|592
1591361400000|2020-06-05 12:50:00|26.67|26.51|26.69|26.53|26.76|26.6|26.64|26.48|240
1591361700000|2020-06-05 12:55:00|26.67|26.51|26.69|26.53|26.76|26.6|26.64|26.48|335
1591362000000|2020-06-05 13:00:00|26.66|26.5|26.59|26.43|26.74|26.58|26.54|26.38|205
1591362300000|2020-06-05 13:05:00|26.6|26.44|26.54|26.38|26.61|26.45|26.39|26.23|810
1591362600000|2020-06-05 13:10:00|26.52|26.36|26.39|26.23|26.59|26.43|26.39|26.23|178
1591362900000|2020-06-05 13:15:00|26.41|26.25|26.34|26.18|26.44|26.28|26.34|26.18|126
1591363200000|2020-06-05 13:20:00|26.35|26.19|26.41|26.25|26.42|26.26|26.34|26.18|146
1591363500000|2020-06-05 13:25:00|26.44|26.28|26.4|26.24|26.46|26.3|26.36|26.2|207
1591363800000|2020-06-05 13:30:00|26.39|26.23|26.41|26.25|26.53|26.37|26.34|26.18|946
1591364100000|2020-06-05 13:35:00|26.4|26.24|26.39|26.23|26.46|26.3|26.26|26.1|609
1591364400000|2020-06-05 13:40:00|26.38|26.22|26.29|26.13|26.46|26.3|26.29|26.13|412
1591364700000|2020-06-05 13:45:00|26.34|26.18|26.46|26.3|26.48|26.32|26.29|26.13|352
1591365000000|2020-06-05 13:50:00|26.44|26.28|26.51|26.35|26.58|26.42|26.44|26.28|416
1591365300000|2020-06-05 13:55:00|26.53|26.37|26.56|26.4|26.64|26.48|26.52|26.36|423
1591365600000|2020-06-05 14:00:00|26.54|26.38|26.54|26.38|26.59|26.43|26.49|26.33|413
1591365900000|2020-06-05 14:05:00|26.52|26.36|26.54|26.38|26.54|26.38|26.49|26.33|265
1591366200000|2020-06-05 14:10:00|26.52|26.36|26.46|26.3|26.59|26.43|26.46|26.3|267
1591366500000|2020-06-05 14:15:00|26.47|26.31|26.61|26.45|26.63|26.47|26.47|26.31|328
1591366800000|2020-06-05 14:20:00|26.58|26.42|26.63|26.47|26.68|26.52|26.58|26.42|184
1591367100000|2020-06-05 14:25:00|26.61|26.45|26.61|26.45|26.68|26.52|26.56|26.4|207
1591367400000|2020-06-05 14:30:00|26.59|26.43|26.66|26.5|26.66|26.5|26.56|26.4|264
1591367700000|2020-06-05 14:35:00|26.64|26.48|26.59|26.43|26.66|26.5|26.54|26.38|176
1591368000000|2020-06-05 14:40:00|26.61|26.45|26.63|26.47|26.64|26.48|26.56|26.4|109
1591368300000|2020-06-05 14:45:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|143
1591368600000|2020-06-05 14:50:00|26.68|26.52|26.56|26.4|26.71|26.55|26.56|26.4|271
1591368900000|2020-06-05 14:55:00|26.54|26.38|26.51|26.35|26.54|26.38|26.49|26.33|120
1591369200000|2020-06-05 15:00:00|26.49|26.33|26.54|26.38|26.56|26.4|26.49|26.33|253
1591369500000|2020-06-05 15:05:00|26.56|26.4|26.64|26.48|26.66|26.5|26.54|26.38|193
1591369800000|2020-06-05 15:10:00|26.63|26.47|26.64|26.48|26.66|26.5|26.59|26.43|394
1591370100000|2020-06-05 15:15:00|26.61|26.45|26.59|26.43|26.64|26.48|26.54|26.38|171
1591370400000|2020-06-05 15:20:00|26.56|26.4|26.54|26.38|26.61|26.45|26.49|26.33|307
1591370700000|2020-06-05 15:25:00|26.53|26.37|26.6|26.44|26.61|26.45|26.53|26.37|164
1591371000000|2020-06-05 15:30:00|26.61|26.45|26.63|26.47|26.66|26.5|26.55|26.39|352
1591371300000|2020-06-05 15:35:00|26.66|26.5|26.68|26.52|26.78|26.62|26.61|26.45|334
1591371600000|2020-06-05 15:40:00|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|152
1591371900000|2020-06-05 15:45:00|26.61|26.45|26.61|26.45|26.66|26.5|26.61|26.45|183
1591372200000|2020-06-05 15:50:00|26.62|26.46|26.56|26.4|26.63|26.47|26.51|26.35|120
1591372500000|2020-06-05 15:55:00|26.57|26.41|26.57|26.41|26.62|26.46|26.56|26.4|123
1591372800000|2020-06-05 16:00:00|26.53|26.37|26.53|26.37|26.57|26.41|26.52|26.36|214
1591373100000|2020-06-05 16:05:00|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|125
1591373400000|2020-06-05 16:10:00|26.55|26.39|26.57|26.41|26.57|26.41|26.52|26.36|241
1591373700000|2020-06-05 16:15:00|26.52|26.36|26.58|26.42|26.62|26.46|26.52|26.36|671
1591374000000|2020-06-05 16:20:00|26.57|26.41|26.57|26.41|26.58|26.42|26.52|26.36|202
1591374300000|2020-06-05 16:25:00|26.58|26.42|26.57|26.41|26.58|26.42|26.52|26.36|65
1591374600000|2020-06-05 16:30:00|26.55|26.39|26.62|26.46|26.62|26.46|26.55|26.39|47
1591374900000|2020-06-05 16:35:00|26.6|26.44|26.55|26.39|26.62|26.46|26.55|26.39|178
1591375200000|2020-06-05 16:40:00|26.53|26.37|26.52|26.36|26.55|26.39|26.45|26.29|128
1591375500000|2020-06-05 16:45:00|26.5|26.34|26.47|26.31|26.52|26.36|26.47|26.31|480
1591375800000|2020-06-05 16:50:00|26.48|26.32|26.47|26.31|26.52|26.36|26.47|26.31|160
1591376100000|2020-06-05 16:55:00|26.5|26.34|26.47|26.31|26.52|26.36|26.46|26.3|113
1591376400000|2020-06-05 17:00:00|26.43|26.27|26.44|26.28|26.49|26.33|26.42|26.26|240
1591376700000|2020-06-05 17:05:00|26.42|26.26|26.42|26.26|26.44|26.28|26.42|26.26|65
1591377000000|2020-06-05 17:10:00|26.44|26.28|26.49|26.33|26.49|26.33|26.42|26.26|136
1591377300000|2020-06-05 17:15:00|26.48|26.32|26.44|26.28|26.49|26.33|26.44|26.28|153
1591377600000|2020-06-05 17:20:00|26.42|26.26|26.39|26.23|26.42|26.26|26.39|26.23|61
1591377900000|2020-06-05 17:25:00|26.44|26.28|26.51|26.35|26.51|26.35|26.44|26.28|227
1591378200000|2020-06-05 17:30:00|26.49|26.33|26.51|26.35|26.56|26.4|26.49|26.33|162
1591378500000|2020-06-05 17:35:00|26.49|26.33|26.49|26.33|26.51|26.35|26.44|26.28|173
1591378800000|2020-06-05 17:40:00|26.51|26.35|26.44|26.28|26.51|26.35|26.44|26.28|333
1591379100000|2020-06-05 17:45:00|26.45|26.29|26.51|26.35|26.51|26.35|26.44|26.28|211
1591379400000|2020-06-05 17:50:00|26.49|26.33|26.51|26.35|26.51|26.35|26.47|26.31|60
1591379700000|2020-06-05 17:55:00|26.49|26.33|26.51|26.35|26.56|26.4|26.49|26.33|83
1591380000000|2020-06-05 18:00:00|26.5|26.34|26.46|26.3|26.51|26.35|26.46|26.3|107
1591380300000|2020-06-05 18:05:00|26.51|26.35|26.51|26.35|26.53|26.37|26.46|26.3|167
1591380600000|2020-06-05 18:10:00|26.49|26.33|26.53|26.37|26.53|26.37|26.46|26.3|106
1591380900000|2020-06-05 18:15:00|26.52|26.36|26.56|26.4|26.58|26.42|26.52|26.36|155
1591381200000|2020-06-05 18:20:00|26.53|26.37|26.53|26.37|26.58|26.42|26.51|26.35|218
1591381500000|2020-06-05 18:25:00|26.51|26.35|26.53|26.37|26.56|26.4|26.51|26.35|303
1591381800000|2020-06-05 18:30:00|26.52|26.36|26.58|26.42|26.63|26.47|26.51|26.35|87
1591382100000|2020-06-05 18:35:00|26.59|26.43|26.53|26.37|26.7|26.54|26.51|26.35|827
1591382400000|2020-06-05 18:40:00|26.51|26.35|26.65|26.49|26.65|26.49|26.51|26.35|287
1591382700000|2020-06-05 18:45:00|26.63|26.47|26.7|26.54|26.71|26.55|26.63|26.47|259
1591383000000|2020-06-05 18:50:00|26.69|26.53|26.75|26.59|26.8|26.64|26.68|26.52|222
1591383300000|2020-06-05 18:55:00|26.76|26.6|26.82|26.66|26.87|26.71|26.73|26.57|568
1591383600000|2020-06-05 19:00:00|26.85|26.69|26.85|26.69|26.87|26.71|26.75|26.59|279
1591383900000|2020-06-05 19:05:00|26.82|26.66|26.88|26.72|26.95|26.79|26.8|26.64|391
1591384200000|2020-06-05 19:10:00|26.87|26.71|26.83|26.67|26.9|26.74|26.78|26.62|364
1591384500000|2020-06-05 19:15:00|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|285
1591384800000|2020-06-05 19:20:00|26.85|26.69|26.72|26.56|26.88|26.72|26.72|26.56|195
1591385100000|2020-06-05 19:25:00|26.7|26.54|26.63|26.47|26.72|26.56|26.6|26.44|208
1591385400000|2020-06-05 19:30:00|26.65|26.49|26.75|26.59|26.75|26.59|26.65|26.49|152
1591385700000|2020-06-05 19:35:00|26.73|26.57|26.7|26.54|26.75|26.59|26.63|26.47|401
1591386000000|2020-06-05 19:40:00|26.72|26.56|26.72|26.56|26.77|26.61|26.67|26.51|185
1591386300000|2020-06-05 19:45:00|26.75|26.59|26.7|26.54|26.84|26.68|26.65|26.49|447
1591386600000|2020-06-05 19:50:00|26.67|26.51|26.52|26.36|26.77|26.61|26.5|26.34|744
1591386900000|2020-06-05 19:55:00|26.57|26.41|26.59|26.43|26.62|26.46|26.52|26.36|748
1591387200000|2020-06-05 20:00:00|26.57|26.41|26.62|26.46|26.72|26.56|26.55|26.39|984
1591387500000|2020-06-05 20:05:00|26.65|26.49|26.82|26.66|26.89|26.73|26.65|26.49|533
1591387800000|2020-06-05 20:10:00|26.84|26.68|26.61|26.45|26.88|26.72|26.59|26.43|1397
1591389000000|2020-06-05 20:30:00|26.64|26.48|26.61|26.45|26.64|26.48|26.61|26.45|634
1591389300000|2020-06-05 20:35:00|26.64|26.48|26.61|26.45|26.66|26.5|26.61|26.45|62
1591389600000|2020-06-05 20:40:00|26.62|26.46|26.63|26.47|26.64|26.48|26.61|26.45|97
1591389900000|2020-06-05 20:45:00|26.62|26.46|26.66|26.5|26.66|26.5|26.61|26.45|54
1591390200000|2020-06-05 20:50:00|||||||||6
1591390500000|2020-06-05 20:55:00|26.67|26.51|26.65|26.49|26.69|26.53|26.64|26.48|238
1591567200000|2020-06-07 22:00:00|26.61|26.45|26.48|26.32|26.61|26.45|26.48|26.32|31
1591567500000|2020-06-07 22:05:00|26.5|26.34|26.39|26.23|26.53|26.37|26.32|26.16|61
1591567800000|2020-06-07 22:10:00|26.41|26.25|26.34|26.18|26.46|26.3|26.34|26.18|40
1591568100000|2020-06-07 22:15:00|26.35|26.19|26.47|26.31|26.5|26.34|26.34|26.18|40
1591568400000|2020-06-07 22:20:00|26.45|26.29|26.45|26.29|26.47|26.31|26.44|26.28|10
1591568700000|2020-06-07 22:25:00|26.46|26.3|26.44|26.28|26.47|26.31|26.39|26.23|13
1591569000000|2020-06-07 22:30:00|26.47|26.31|26.45|26.29|26.5|26.34|26.44|26.28|14
1591569300000|2020-06-07 22:35:00|26.47|26.31|26.49|26.33|26.49|26.33|26.44|26.28|4
1591569600000|2020-06-07 22:40:00|26.47|26.31|26.44|26.28|26.47|26.31|26.44|26.28|15
1591569900000|2020-06-07 22:45:00|26.49|26.33|26.47|26.31|26.49|26.33|26.47|26.31|2
1591570200000|2020-06-07 22:50:00|26.46|26.3|26.47|26.31|26.49|26.33|26.44|26.28|2
1591570500000|2020-06-07 22:55:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1591570800000|2020-06-07 23:00:00|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|2
1591571100000|2020-06-07 23:05:00|26.4|26.24|26.38|26.22|26.41|26.25|26.34|26.18|4
1591571400000|2020-06-07 23:10:00|26.36|26.2|26.36|26.2|26.38|26.22|26.34|26.18|0
1591571700000|2020-06-07 23:15:00|26.34|26.18|26.36|26.2|26.38|26.22|26.33|26.17|9
1591572000000|2020-06-07 23:20:00|26.38|26.22|26.34|26.18|26.38|26.22|26.33|26.17|4
1591572300000|2020-06-07 23:25:00|||||||||4
1591572600000|2020-06-07 23:30:00|26.36|26.2|26.39|26.23|26.39|26.23|26.34|26.18|6
1591572900000|2020-06-07 23:35:00|26.38|26.22|26.43|26.27|26.44|26.28|26.38|26.22|8
1591573200000|2020-06-07 23:40:00|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|23
1591573500000|2020-06-07 23:45:00|||||||||6
1591573800000|2020-06-07 23:50:00|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|4
1591574100000|2020-06-07 23:55:00|26.43|26.27|26.43|26.27|26.43|26.27|26.41|26.25|26
1591574400000|2020-06-08 00:00:00|26.41|26.25|26.61|26.45|26.61|26.45|26.41|26.25|69
1591574700000|2020-06-08 00:05:00|26.63|26.47|26.64|26.48|26.66|26.5|26.54|26.38|50
1591575000000|2020-06-08 00:10:00|26.63|26.47|26.6|26.44|26.63|26.47|26.54|26.38|12
1591575300000|2020-06-08 00:15:00|26.59|26.43|26.6|26.44|26.61|26.45|26.55|26.39|12
1591575600000|2020-06-08 00:20:00|26.59|26.43|26.6|26.44|26.66|26.5|26.58|26.42|23
1591575900000|2020-06-08 00:25:00|26.59|26.43|26.53|26.37|26.59|26.43|26.51|26.35|6
1591576200000|2020-06-08 00:30:00|26.54|26.38|26.62|26.46|26.65|26.49|26.53|26.37|14
1591576500000|2020-06-08 00:35:00|26.63|26.47|26.66|26.5|26.66|26.5|26.63|26.47|13
1591576800000|2020-06-08 00:40:00|26.7|26.54|26.68|26.52|26.7|26.54|26.65|26.49|8
1591577100000|2020-06-08 00:45:00|26.7|26.54|26.66|26.5|26.7|26.54|26.65|26.49|11
1591577400000|2020-06-08 00:50:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|4
1591577700000|2020-06-08 00:55:00|26.68|26.52|26.7|26.54|26.7|26.54|26.65|26.49|5
1591578000000|2020-06-08 01:00:00|26.71|26.55|26.7|26.54|26.73|26.57|26.66|26.5|47
1591578300000|2020-06-08 01:05:00|26.66|26.5|26.65|26.49|26.7|26.54|26.65|26.49|15
1591578600000|2020-06-08 01:10:00|26.66|26.5|26.71|26.55|26.73|26.57|26.65|26.49|29
1591578900000|2020-06-08 01:15:00|26.73|26.57|26.71|26.55|26.75|26.59|26.7|26.54|18
1591579200000|2020-06-08 01:20:00|26.73|26.57|26.71|26.55|26.75|26.59|26.7|26.54|12
1591579500000|2020-06-08 01:25:00|26.7|26.54|26.65|26.49|26.71|26.55|26.65|26.49|31
1591579800000|2020-06-08 01:30:00|26.64|26.48|26.65|26.49|26.66|26.5|26.62|26.46|10
1591580100000|2020-06-08 01:35:00|26.63|26.47|26.71|26.55|26.71|26.55|26.63|26.47|41
1591580400000|2020-06-08 01:40:00|26.68|26.52|26.76|26.6|26.78|26.62|26.68|26.52|15
1591580700000|2020-06-08 01:45:00|26.72|26.56|26.76|26.6|26.76|26.6|26.72|26.56|5
1591581000000|2020-06-08 01:50:00|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|12
1591581300000|2020-06-08 01:55:00|26.72|26.56|26.71|26.55|26.75|26.59|26.71|26.55|8
1591581600000|2020-06-08 02:00:00|26.73|26.57|26.78|26.62|26.83|26.67|26.71|26.55|11
1591581900000|2020-06-08 02:05:00|26.8|26.64|26.74|26.58|26.8|26.64|26.71|26.55|21
1591582200000|2020-06-08 02:10:00|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|5
1591582500000|2020-06-08 02:15:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|7
1591582800000|2020-06-08 02:20:00|26.7|26.54|26.7|26.54|26.71|26.55|26.7|26.54|1
1591583100000|2020-06-08 02:25:00|26.71|26.55|26.65|26.49|26.71|26.55|26.65|26.49|7
1591583400000|2020-06-08 02:30:00|26.66|26.5|26.64|26.48|26.7|26.54|26.6|26.44|14
1591583700000|2020-06-08 02:35:00|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|2
1591584000000|2020-06-08 02:40:00|26.67|26.51|26.63|26.47|26.67|26.51|26.6|26.44|11
1591584300000|2020-06-08 02:45:00|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|4
1591584600000|2020-06-08 02:50:00|26.66|26.5|26.65|26.49|26.67|26.51|26.65|26.49|7
1591584900000|2020-06-08 02:55:00|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|0
1591585200000|2020-06-08 03:00:00|26.72|26.56|26.65|26.49|26.72|26.56|26.65|26.49|11
1591585500000|2020-06-08 03:05:00|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|0
1591585800000|2020-06-08 03:10:00|26.65|26.49|26.65|26.49|26.68|26.52|26.65|26.49|0
1591586100000|2020-06-08 03:15:00|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|6
1591586400000|2020-06-08 03:20:00|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|3
1591586700000|2020-06-08 03:25:00|26.66|26.5|26.69|26.53|26.69|26.53|26.65|26.49|3
1591587000000|2020-06-08 03:30:00|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|0
1591587300000|2020-06-08 03:35:00|26.66|26.5|26.65|26.49|26.69|26.53|26.65|26.49|6
1591587900000|2020-06-08 03:45:00|26.67|26.51|26.7|26.54|26.7|26.54|26.65|26.49|6
1591588200000|2020-06-08 03:50:00|26.67|26.51|26.67|26.51|26.7|26.54|26.65|26.49|8
1591588500000|2020-06-08 03:55:00|26.66|26.5|26.67|26.51|26.72|26.56|26.66|26.5|21
1591588800000|2020-06-08 04:00:00|26.69|26.53|26.69|26.53|26.71|26.55|26.67|26.51|1
1591589100000|2020-06-08 04:05:00|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|0
1591589400000|2020-06-08 04:10:00|26.67|26.51|26.66|26.5|26.69|26.53|26.66|26.5|10
1591589700000|2020-06-08 04:15:00|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|0
1591590300000|2020-06-08 04:25:00|26.67|26.51|26.66|26.5|26.69|26.53|26.66|26.5|5
1591590600000|2020-06-08 04:30:00|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|0
1591591200000|2020-06-08 04:40:00|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|2
1591591500000|2020-06-08 04:45:00|||||||||5
1591591800000|2020-06-08 04:50:00|26.69|26.53|26.68|26.52|26.71|26.55|26.66|26.5|2
1591592100000|2020-06-08 04:55:00|26.66|26.5|26.66|26.5|26.68|26.52|26.66|26.5|0
1591592400000|2020-06-08 05:00:00|26.71|26.55|26.66|26.5|26.71|26.55|26.66|26.5|0
1591592700000|2020-06-08 05:05:00|26.67|26.51|26.71|26.55|26.72|26.56|26.66|26.5|6
1591593000000|2020-06-08 05:10:00|26.67|26.51|26.66|26.5|26.71|26.55|26.66|26.5|9
1591593300000|2020-06-08 05:15:00|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|4
1591593600000|2020-06-08 05:20:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|23
1591593900000|2020-06-08 05:25:00|26.69|26.53|26.69|26.53|26.71|26.55|26.69|26.53|9
1591594200000|2020-06-08 05:30:00|26.71|26.55|26.71|26.55|26.71|26.55|26.67|26.51|12
1591594500000|2020-06-08 05:35:00|26.67|26.51|26.67|26.51|26.71|26.55|26.66|26.5|15
1591594800000|2020-06-08 05:40:00|26.69|26.53|26.65|26.49|26.71|26.55|26.65|26.49|74
1591595100000|2020-06-08 05:45:00|26.66|26.5|26.66|26.5|26.66|26.5|26.65|26.49|2
1591595400000|2020-06-08 05:50:00|26.65|26.49|26.61|26.45|26.65|26.49|26.6|26.44|5
1591595700000|2020-06-08 05:55:00|26.63|26.47|26.58|26.42|26.63|26.47|26.56|26.4|27
1591596000000|2020-06-08 06:00:00|26.56|26.4|26.67|26.51|26.72|26.56|26.56|26.4|28
1591596300000|2020-06-08 06:05:00|26.69|26.53|26.64|26.48|26.71|26.55|26.64|26.48|4
1591596600000|2020-06-08 06:10:00|26.62|26.46|26.66|26.5|26.66|26.5|26.61|26.45|14
1591596900000|2020-06-08 06:15:00|26.64|26.48|26.66|26.5|26.66|26.5|26.61|26.45|6
1591597200000|2020-06-08 06:20:00|26.64|26.48|26.61|26.45|26.64|26.48|26.6|26.44|20
1591597500000|2020-06-08 06:25:00|26.64|26.48|26.66|26.5|26.68|26.52|26.61|26.45|17
1591597800000|2020-06-08 06:30:00|26.68|26.52|26.73|26.57|26.73|26.57|26.66|26.5|4
1591598100000|2020-06-08 06:35:00|||||||||2
1591598400000|2020-06-08 06:40:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|19
1591598700000|2020-06-08 06:45:00|26.71|26.55|26.71|26.55|26.73|26.57|26.68|26.52|19
1591599000000|2020-06-08 06:50:00|26.69|26.53|26.68|26.52|26.73|26.57|26.68|26.52|9
1591599300000|2020-06-08 06:55:00|26.69|26.53|26.74|26.58|26.74|26.58|26.68|26.52|46
1591599600000|2020-06-08 07:00:00|26.75|26.59|26.85|26.69|26.85|26.69|26.75|26.59|74
1591599900000|2020-06-08 07:05:00|26.9|26.74|26.74|26.58|26.9|26.74|26.73|26.57|132
1591600200000|2020-06-08 07:10:00|26.73|26.57|26.79|26.63|26.79|26.63|26.73|26.57|70
1591600500000|2020-06-08 07:15:00|26.81|26.65|26.78|26.62|26.84|26.68|26.78|26.62|25
1591600800000|2020-06-08 07:20:00|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|3
1591601100000|2020-06-08 07:25:00|26.78|26.62|26.79|26.63|26.81|26.65|26.78|26.62|3
1591601400000|2020-06-08 07:30:00|26.78|26.62|26.76|26.6|26.78|26.62|26.71|26.55|30
1591601700000|2020-06-08 07:35:00|26.77|26.61|26.71|26.55|26.78|26.62|26.69|26.53|15
1591602000000|2020-06-08 07:40:00|26.72|26.56|26.76|26.6|26.76|26.6|26.66|26.5|14
1591602300000|2020-06-08 07:45:00|26.73|26.57|26.86|26.7|26.88|26.72|26.73|26.57|30
1591602600000|2020-06-08 07:50:00|26.84|26.68|26.88|26.72|26.88|26.72|26.83|26.67|26
1591602900000|2020-06-08 07:55:00|26.86|26.7|26.89|26.73|26.89|26.73|26.84|26.68|36
1591603200000|2020-06-08 08:00:00|26.88|26.72|26.84|26.68|26.89|26.73|26.83|26.67|24
1591603500000|2020-06-08 08:05:00|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|43
1591603800000|2020-06-08 08:10:00|26.84|26.68|26.83|26.67|26.84|26.68|26.78|26.62|65
1591604100000|2020-06-08 08:15:00|26.82|26.66|26.72|26.56|26.83|26.67|26.72|26.56|27
1591604400000|2020-06-08 08:20:00|26.73|26.57|26.73|26.57|26.75|26.59|26.72|26.56|5
1591604700000|2020-06-08 08:25:00|26.75|26.59|26.72|26.56|26.75|26.59|26.72|26.56|12
1591605000000|2020-06-08 08:30:00|26.73|26.57|26.73|26.57|26.75|26.59|26.72|26.56|1
1591605300000|2020-06-08 08:35:00|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|12
1591605600000|2020-06-08 08:40:00|26.7|26.54|26.73|26.57|26.73|26.57|26.67|26.51|12
1591605900000|2020-06-08 08:45:00|26.72|26.56|26.59|26.43|26.72|26.56|26.59|26.43|41
1591606200000|2020-06-08 08:50:00|26.57|26.41|26.56|26.4|26.62|26.46|26.52|26.36|72
1591606500000|2020-06-08 08:55:00|26.57|26.41|26.5|26.34|26.57|26.41|26.49|26.33|92
1591606800000|2020-06-08 09:00:00|26.47|26.31|26.5|26.34|26.5|26.34|26.47|26.31|10
1591607100000|2020-06-08 09:05:00|26.49|26.33|26.5|26.34|26.5|26.34|26.45|26.29|18
1591607400000|2020-06-08 09:10:00|26.47|26.31|26.51|26.35|26.51|26.35|26.45|26.29|12
1591607700000|2020-06-08 09:15:00|26.49|26.33|26.47|26.31|26.51|26.35|26.46|26.3|39
1591608000000|2020-06-08 09:20:00|26.49|26.33|26.51|26.35|26.51|26.35|26.47|26.31|31
1591608300000|2020-06-08 09:25:00|26.5|26.34|26.51|26.35|26.51|26.35|26.46|26.3|43
1591608600000|2020-06-08 09:30:00|26.5|26.34|26.46|26.3|26.51|26.35|26.41|26.25|97
1591608900000|2020-06-08 09:35:00|26.49|26.33|26.56|26.4|26.56|26.4|26.46|26.3|26
1591609200000|2020-06-08 09:40:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|12
1591609500000|2020-06-08 09:45:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|11
1591609800000|2020-06-08 09:50:00|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|13
1591610100000|2020-06-08 09:55:00|26.62|26.46|26.64|26.48|26.67|26.51|26.61|26.45|1
1591610400000|2020-06-08 10:00:00|26.65|26.49|26.67|26.51|26.67|26.51|26.62|26.46|6
1591610700000|2020-06-08 10:05:00|26.68|26.52|26.62|26.46|26.68|26.52|26.62|26.46|18
1591611000000|2020-06-08 10:10:00|26.65|26.49|26.67|26.51|26.68|26.52|26.62|26.46|23
1591611300000|2020-06-08 10:15:00|26.65|26.49|26.65|26.49|26.67|26.51|26.63|26.47|1
1591611600000|2020-06-08 10:20:00|26.67|26.51|26.67|26.51|26.69|26.53|26.62|26.46|13
1591611900000|2020-06-08 10:25:00|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|16
1591612200000|2020-06-08 10:30:00|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|5
1591612500000|2020-06-08 10:35:00|26.57|26.41|26.56|26.4|26.57|26.41|26.52|26.36|26
1591612800000|2020-06-08 10:40:00|26.54|26.38|26.56|26.4|26.57|26.41|26.52|26.36|9
1591613100000|2020-06-08 10:45:00|26.57|26.41|26.57|26.41|26.59|26.43|26.54|26.38|8
1591613400000|2020-06-08 10:50:00|26.59|26.43|26.63|26.47|26.67|26.51|26.58|26.42|18
1591613700000|2020-06-08 10:55:00|26.64|26.48|26.64|26.48|26.66|26.5|26.62|26.46|8
1591614000000|2020-06-08 11:00:00|26.63|26.47|26.58|26.42|26.64|26.48|26.57|26.41|33
1591614300000|2020-06-08 11:05:00|26.59|26.43|26.57|26.41|26.62|26.46|26.57|26.41|10
1591614600000|2020-06-08 11:10:00|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|23
1591614900000|2020-06-08 11:15:00|26.56|26.4|26.47|26.31|26.56|26.4|26.47|26.31|46
1591615200000|2020-06-08 11:20:00|26.48|26.32|26.51|26.35|26.52|26.36|26.47|26.31|19
1591615500000|2020-06-08 11:25:00|26.52|26.36|26.52|26.36|26.53|26.37|26.51|26.35|7
1591615800000|2020-06-08 11:30:00|26.53|26.37|26.47|26.31|26.53|26.37|26.42|26.26|38
1591616100000|2020-06-08 11:35:00|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|14
1591616400000|2020-06-08 11:40:00|26.48|26.32|26.46|26.3|26.49|26.33|26.44|26.28|128
1591616700000|2020-06-08 11:45:00|26.48|26.32|26.49|26.33|26.49|26.33|26.43|26.27|64
1591617000000|2020-06-08 11:50:00|26.48|26.32|26.46|26.3|26.49|26.33|26.43|26.27|9
1591617300000|2020-06-08 11:55:00|26.48|26.32|26.48|26.32|26.48|26.32|26.43|26.27|7
1591617600000|2020-06-08 12:00:00|26.49|26.33|26.48|26.32|26.49|26.33|26.45|26.29|13
1591617900000|2020-06-08 12:05:00|26.49|26.33|26.53|26.37|26.53|26.37|26.48|26.32|18
1591618200000|2020-06-08 12:10:00|26.51|26.35|26.53|26.37|26.54|26.38|26.48|26.32|58
1591618500000|2020-06-08 12:15:00|26.54|26.38|26.43|26.27|26.54|26.38|26.43|26.27|61
1591618800000|2020-06-08 12:20:00|26.48|26.32|26.44|26.28|26.48|26.32|26.43|26.27|65
1591619100000|2020-06-08 12:25:00|26.46|26.3|26.48|26.32|26.49|26.33|26.44|26.28|74
1591619400000|2020-06-08 12:30:00|26.49|26.33|26.44|26.28|26.49|26.33|26.43|26.27|46
1591619700000|2020-06-08 12:35:00|26.43|26.27|26.49|26.33|26.49|26.33|26.43|26.27|54
1591620000000|2020-06-08 12:40:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|65
1591620300000|2020-06-08 12:45:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|39
1591620600000|2020-06-08 12:50:00|26.55|26.39|26.55|26.39|26.57|26.41|26.54|26.38|19
1591620900000|2020-06-08 12:55:00|26.57|26.41|26.59|26.43|26.59|26.43|26.54|26.38|53
1591621200000|2020-06-08 13:00:00|26.58|26.42|26.53|26.37|26.58|26.42|26.52|26.36|59
1591621500000|2020-06-08 13:05:00|26.52|26.36|26.52|26.36|26.53|26.37|26.48|26.32|49
1591621800000|2020-06-08 13:10:00|26.53|26.37|26.52|26.36|26.55|26.39|26.47|26.31|69
1591622100000|2020-06-08 13:15:00|26.53|26.37|26.52|26.36|26.57|26.41|26.52|26.36|84
1591622400000|2020-06-08 13:20:00|26.55|26.39|26.52|26.36|26.55|26.39|26.5|26.34|89
1591622700000|2020-06-08 13:25:00|26.54|26.38|26.73|26.57|26.73|26.57|26.54|26.38|152
1591623000000|2020-06-08 13:30:00|26.72|26.56|26.69|26.53|26.73|26.57|26.57|26.41|846
1591623300000|2020-06-08 13:35:00|26.68|26.52|26.78|26.62|26.84|26.68|26.64|26.48|463
1591623600000|2020-06-08 13:40:00|26.79|26.63|26.78|26.62|26.88|26.72|26.77|26.61|389
1591623900000|2020-06-08 13:45:00|26.83|26.67|26.93|26.77|26.93|26.77|26.78|26.62|363
1591624200000|2020-06-08 13:50:00|26.89|26.73|26.87|26.71|26.93|26.77|26.87|26.71|237
1591624500000|2020-06-08 13:55:00|26.83|26.67|26.93|26.77|26.98|26.82|26.82|26.66|267
1591624800000|2020-06-08 14:00:00|26.92|26.76|27.09|26.93|27.14|26.98|26.92|26.76|502
1591625100000|2020-06-08 14:05:00|27.11|26.95|27.22|27.06|27.26|27.1|27.09|26.93|276
1591625400000|2020-06-08 14:10:00|27.26|27.1|27.01|26.85|27.26|27.1|26.95|26.79|566
1591625700000|2020-06-08 14:15:00|27.02|26.86|27.23|27.07|27.23|27.07|27.01|26.85|430
1591626000000|2020-06-08 14:20:00|27.25|27.09|27.12|26.96|27.28|27.12|27.11|26.95|359
1591626300000|2020-06-08 14:25:00|27.11|26.95|27.21|27.05|27.32|27.16|27.11|26.95|194
1591626600000|2020-06-08 14:30:00|27.19|27.03|27.22|27.06|27.22|27.06|27.16|27|178
1591626900000|2020-06-08 14:35:00|27.21|27.05|27.22|27.06|27.29|27.13|27.21|27.05|206
1591627200000|2020-06-08 14:40:00|27.21|27.05|27.05|26.89|27.22|27.06|27.05|26.89|232
1591627500000|2020-06-08 14:45:00|27.04|26.88|26.93|26.77|27.05|26.89|26.92|26.76|219
1591627800000|2020-06-08 14:50:00|26.92|26.76|26.88|26.72|26.93|26.77|26.88|26.72|95
1591628100000|2020-06-08 14:55:00|26.9|26.74|26.93|26.77|26.98|26.82|26.88|26.72|309
1591628400000|2020-06-08 15:00:00|26.88|26.72|26.88|26.72|26.93|26.77|26.83|26.67|143
1591628700000|2020-06-08 15:05:00|26.9|26.74|26.93|26.77|26.95|26.79|26.88|26.72|224
1591629000000|2020-06-08 15:10:00|26.9|26.74|26.88|26.72|26.93|26.77|26.83|26.67|123
1591629300000|2020-06-08 15:15:00|26.87|26.71|26.93|26.77|26.93|26.77|26.83|26.67|296
1591629600000|2020-06-08 15:20:00|26.94|26.78|26.94|26.78|26.99|26.83|26.94|26.78|92
1591629900000|2020-06-08 15:25:00|26.92|26.76|26.94|26.78|26.94|26.78|26.92|26.76|164
1591630200000|2020-06-08 15:30:00|26.97|26.81|26.97|26.81|26.97|26.81|26.89|26.73|71
1591630500000|2020-06-08 15:35:00|26.99|26.83|27.02|26.86|27.04|26.88|26.97|26.81|325
1591630800000|2020-06-08 15:40:00|26.99|26.83|27.04|26.88|27.04|26.88|26.97|26.81|100
1591631100000|2020-06-08 15:45:00|27.02|26.86|26.98|26.82|27.04|26.88|26.97|26.81|104
1591631400000|2020-06-08 15:50:00|26.99|26.83|27.02|26.86|27.04|26.88|26.97|26.81|193
1591631700000|2020-06-08 15:55:00|27.01|26.85|27.07|26.91|27.07|26.91|26.99|26.83|80
1591632000000|2020-06-08 16:00:00|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|15
1591632300000|2020-06-08 16:05:00|27.02|26.86|26.97|26.81|27.02|26.86|26.96|26.8|297
1591632600000|2020-06-08 16:10:00|27.02|26.86|27.09|26.93|27.09|26.93|27.02|26.86|68
1591632900000|2020-06-08 16:15:00|27.08|26.92|27.09|26.93|27.09|26.93|27.04|26.88|98
1591633200000|2020-06-08 16:20:00|27.1|26.94|27.04|26.88|27.1|26.94|27.04|26.88|77
1591633500000|2020-06-08 16:25:00|27.07|26.91|27.13|26.97|27.13|26.97|27.04|26.88|126
1591633800000|2020-06-08 16:30:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|121
1591634100000|2020-06-08 16:35:00|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|157
1591634400000|2020-06-08 16:40:00|27.13|26.97|27.08|26.92|27.13|26.97|27.04|26.88|47
1591634700000|2020-06-08 16:45:00|27.09|26.93|27.09|26.93|27.13|26.97|27.09|26.93|61
1591635000000|2020-06-08 16:50:00|27.11|26.95|27.09|26.93|27.13|26.97|27.08|26.92|84
1591635300000|2020-06-08 16:55:00|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|59
1591635600000|2020-06-08 17:00:00|27.09|26.93|27.08|26.92|27.13|26.97|27.08|26.92|60
1591635900000|2020-06-08 17:05:00|27.09|26.93|27.03|26.87|27.09|26.93|27.03|26.87|46
1591636200000|2020-06-08 17:10:00|27.01|26.85|27.03|26.87|27.03|26.87|26.98|26.82|99
1591636500000|2020-06-08 17:15:00|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|113
1591636800000|2020-06-08 17:20:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|118
1591637100000|2020-06-08 17:25:00|27.06|26.9|27.03|26.87|27.06|26.9|27.01|26.85|146
1591637400000|2020-06-08 17:30:00|27.05|26.89|26.97|26.81|27.08|26.92|26.97|26.81|135
1591637700000|2020-06-08 17:35:00|26.98|26.82|26.98|26.82|27.03|26.87|26.92|26.76|176
1591638000000|2020-06-08 17:40:00|27.02|26.86|27.02|26.86|27.03|26.87|26.97|26.81|251
1591638300000|2020-06-08 17:45:00|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|136
1591638600000|2020-06-08 17:50:00|26.98|26.82|26.93|26.77|26.98|26.82|26.92|26.76|119
1591638900000|2020-06-08 17:55:00|26.92|26.76|26.92|26.76|26.98|26.82|26.92|26.76|120
1591639200000|2020-06-08 18:00:00|26.93|26.77|26.93|26.77|26.97|26.81|26.92|26.76|159
1591639500000|2020-06-08 18:05:00|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|99
1591639800000|2020-06-08 18:10:00|||||||||35
1591640100000|2020-06-08 18:15:00|27.04|26.88|27.04|26.88|27.08|26.92|27.03|26.87|56
1591640400000|2020-06-08 18:20:00|27.03|26.87|26.98|26.82|27.04|26.88|26.98|26.82|94
1591640700000|2020-06-08 18:25:00|27.02|26.86|27.03|26.87|27.03|26.87|26.98|26.82|165
1591641000000|2020-06-08 18:30:00|27.04|26.88|27.03|26.87|27.08|26.92|27.02|26.86|137
1591641300000|2020-06-08 18:35:00|27.02|26.86|27.03|26.87|27.03|26.87|26.98|26.82|92
1591641600000|2020-06-08 18:40:00|27.04|26.88|27.03|26.87|27.04|26.88|27.03|26.87|140
1591641900000|2020-06-08 18:45:00|27.02|26.86|27.04|26.88|27.08|26.92|27.02|26.86|157
1591642200000|2020-06-08 18:50:00|27.08|26.92|27.04|26.88|27.09|26.93|27.04|26.88|130
1591642500000|2020-06-08 18:55:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|43
1591642800000|2020-06-08 19:00:00|27.09|26.93|27.1|26.94|27.11|26.95|26.98|26.82|333
1591643100000|2020-06-08 19:05:00|27.08|26.92|27.15|26.99|27.15|26.99|27.08|26.92|83
1591643400000|2020-06-08 19:10:00|27.2|27.04|27.2|27.04|27.23|27.07|27.16|27|188
1591643700000|2020-06-08 19:15:00|27.22|27.06|27.28|27.12|27.3|27.14|27.21|27.05|224
1591644000000|2020-06-08 19:20:00|27.25|27.09|27.3|27.14|27.3|27.14|27.23|27.07|88
1591644300000|2020-06-08 19:25:00|27.33|27.17|27.38|27.22|27.38|27.22|27.31|27.15|200
1591644600000|2020-06-08 19:30:00|27.33|27.17|27.48|27.32|27.48|27.32|27.33|27.17|274
1591644900000|2020-06-08 19:35:00|27.47|27.31|27.43|27.27|27.48|27.32|27.42|27.26|203
1591645200000|2020-06-08 19:40:00|27.42|27.26|27.5|27.34|27.5|27.34|27.42|27.26|640
1591645500000|2020-06-08 19:45:00|27.53|27.37|27.48|27.32|27.6|27.44|27.48|27.32|452
1591645800000|2020-06-08 19:50:00|27.47|27.31|27.33|27.17|27.5|27.34|27.32|27.16|768
1591646100000|2020-06-08 19:55:00|27.35|27.19|27.35|27.19|27.38|27.22|27.33|27.17|539
1591646400000|2020-06-08 20:00:00|27.36|27.2|27.42|27.26|27.42|27.26|27.35|27.19|369
1591646700000|2020-06-08 20:05:00|27.41|27.25|27.4|27.24|27.46|27.3|27.4|27.24|318
1591647000000|2020-06-08 20:10:00|27.39|27.23|27.54|27.38|27.55|27.39|27.39|27.23|1484
1591648200000|2020-06-08 20:30:00|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|464
1591648500000|2020-06-08 20:35:00|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|31
1591648800000|2020-06-08 20:40:00|27.53|27.37|27.54|27.38|27.54|27.38|27.52|27.36|39
1591649100000|2020-06-08 20:45:00|27.5|27.34|27.54|27.38|27.54|27.38|27.5|27.34|13
1591649400000|2020-06-08 20:50:00|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|15
1591649700000|2020-06-08 20:55:00|27.52|27.36|27.5|27.34|27.53|27.37|27.49|27.33|48
1591653600000|2020-06-08 22:00:00|27.47|27.31|27.51|27.35|27.53|27.37|27.45|27.21|66
1591653900000|2020-06-08 22:05:00|27.5|27.34|27.46|27.3|27.52|27.36|27.45|27.29|19
1591654200000|2020-06-08 22:10:00|27.47|27.31|27.47|27.31|27.52|27.36|27.46|27.3|19
1591654500000|2020-06-08 22:15:00|27.48|27.32|27.54|27.38|27.56|27.4|27.48|27.32|25
1591654800000|2020-06-08 22:20:00|27.52|27.36|27.54|27.38|27.55|27.39|27.52|27.36|3
1591655100000|2020-06-08 22:25:00|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|3
1591655400000|2020-06-08 22:30:00|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|6
1591655700000|2020-06-08 22:35:00|||||||||3
1591656000000|2020-06-08 22:40:00|27.51|27.35|27.52|27.36|27.54|27.38|27.5|27.34|51
1591656300000|2020-06-08 22:45:00|27.54|27.38|27.57|27.41|27.57|27.41|27.52|27.36|30
1591656600000|2020-06-08 22:50:00|27.6|27.44|27.61|27.45|27.62|27.46|27.58|27.42|75
1591656900000|2020-06-08 22:55:00|27.6|27.44|27.63|27.47|27.63|27.47|27.57|27.41|72
1591657200000|2020-06-08 23:00:00|27.65|27.49|27.57|27.41|27.65|27.49|27.56|27.4|38
1591657500000|2020-06-08 23:05:00|27.56|27.4|27.54|27.38|27.57|27.41|27.54|27.38|14
1591657800000|2020-06-08 23:10:00|27.51|27.35|27.51|27.35|27.53|27.37|27.51|27.35|6
1591658100000|2020-06-08 23:15:00|||||||||1
1591658400000|2020-06-08 23:20:00|27.55|27.39|27.51|27.35|27.56|27.4|27.51|27.35|6
1591658700000|2020-06-08 23:25:00|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|3
1591659000000|2020-06-08 23:30:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|5
1591659300000|2020-06-08 23:35:00|27.56|27.4|27.56|27.4|27.59|27.43|27.56|27.4|13
1591659600000|2020-06-08 23:40:00|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|2
1591659900000|2020-06-08 23:45:00|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|2
1591660200000|2020-06-08 23:50:00|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|2
1591660500000|2020-06-08 23:55:00|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|9
1591660800000|2020-06-09 00:00:00|27.57|27.41|27.56|27.4|27.62|27.46|27.56|27.4|11
1591661100000|2020-06-09 00:05:00|27.55|27.39|27.46|27.3|27.55|27.39|27.45|27.29|33
1591661400000|2020-06-09 00:10:00|27.5|27.34|27.51|27.35|27.51|27.35|27.48|27.32|24
1591661700000|2020-06-09 00:15:00|27.5|27.34|27.51|27.35|27.51|27.35|27.46|27.3|5
1591662000000|2020-06-09 00:20:00|27.56|27.4|27.56|27.4|27.57|27.41|27.54|27.38|12
1591662300000|2020-06-09 00:25:00|27.57|27.41|27.51|27.35|27.57|27.41|27.51|27.35|14
1591662600000|2020-06-09 00:30:00|27.53|27.37|27.57|27.41|27.59|27.43|27.53|27.37|6
1591662900000|2020-06-09 00:35:00|27.59|27.43|27.64|27.48|27.67|27.51|27.57|27.41|19
1591663200000|2020-06-09 00:40:00|27.66|27.5|27.67|27.51|27.67|27.51|27.62|27.46|22
1591663500000|2020-06-09 00:45:00|27.66|27.5|27.64|27.48|27.67|27.51|27.62|27.46|5
1591663800000|2020-06-09 00:50:00|27.66|27.5|27.61|27.45|27.67|27.51|27.61|27.45|13
1591664100000|2020-06-09 00:55:00|27.62|27.46|27.66|27.5|27.67|27.51|27.62|27.46|10
1591664400000|2020-06-09 01:00:00|27.67|27.51|27.72|27.56|27.72|27.56|27.67|27.51|45
1591664700000|2020-06-09 01:05:00|27.7|27.54|27.67|27.51|27.72|27.56|27.67|27.51|23
1591665000000|2020-06-09 01:10:00|27.69|27.53|27.72|27.56|27.74|27.58|27.67|27.51|18
1591665300000|2020-06-09 01:15:00|27.71|27.55|27.72|27.56|27.72|27.56|27.68|27.52|12
1591665600000|2020-06-09 01:20:00|27.71|27.55|27.77|27.61|27.77|27.61|27.69|27.53|26
1591665900000|2020-06-09 01:25:00|27.75|27.59|27.77|27.61|27.77|27.61|27.72|27.56|8
1591666200000|2020-06-09 01:30:00|27.76|27.6|27.72|27.56|27.77|27.61|27.72|27.56|10
1591666500000|2020-06-09 01:35:00|27.71|27.55|27.71|27.55|27.72|27.56|27.67|27.51|17
1591666800000|2020-06-09 01:40:00|27.69|27.53|27.68|27.52|27.71|27.55|27.67|27.51|0
1591667100000|2020-06-09 01:45:00|27.66|27.5|27.68|27.52|27.69|27.53|27.66|27.5|26
1591667400000|2020-06-09 01:50:00|27.71|27.55|27.68|27.52|27.71|27.55|27.66|27.5|2
1591667700000|2020-06-09 01:55:00|27.66|27.5|27.62|27.46|27.66|27.5|27.61|27.45|5
1591668000000|2020-06-09 02:00:00|27.61|27.45|27.61|27.45|27.63|27.47|27.61|27.45|4
1591668300000|2020-06-09 02:05:00|27.63|27.47|27.66|27.5|27.66|27.5|27.62|27.46|4
1591668600000|2020-06-09 02:10:00|27.65|27.49|27.66|27.5|27.68|27.52|27.63|27.47|4
1591668900000|2020-06-09 02:15:00|27.67|27.51|27.63|27.47|27.68|27.52|27.63|27.47|2
1591669200000|2020-06-09 02:20:00|27.66|27.5|27.73|27.57|27.73|27.57|27.66|27.5|17
1591669500000|2020-06-09 02:25:00|27.72|27.56|27.73|27.57|27.73|27.57|27.7|27.54|5
1591669800000|2020-06-09 02:30:00|27.72|27.56|27.68|27.52|27.73|27.57|27.67|27.51|4
1591670100000|2020-06-09 02:35:00|27.67|27.51|27.67|27.51|27.7|27.54|27.67|27.51|6
1591670400000|2020-06-09 02:40:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|1
1591670700000|2020-06-09 02:45:00|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|0
1591671000000|2020-06-09 02:50:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|1
1591671300000|2020-06-09 02:55:00|27.65|27.49|27.67|27.51|27.67|27.51|27.63|27.47|2
1591671600000|2020-06-09 03:00:00|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|4
1591671900000|2020-06-09 03:05:00|27.7|27.54|27.7|27.54|27.72|27.56|27.68|27.52|0
1591672200000|2020-06-09 03:10:00|27.68|27.52|27.72|27.56|27.72|27.56|27.68|27.52|0
1591672500000|2020-06-09 03:15:00|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|0
1591672800000|2020-06-09 03:20:00|27.7|27.54|27.62|27.46|27.7|27.54|27.62|27.46|6
1591673100000|2020-06-09 03:25:00|27.63|27.47|27.62|27.46|27.67|27.51|27.62|27.46|4
1591673400000|2020-06-09 03:30:00|27.67|27.51|27.67|27.51|27.68|27.52|27.67|27.51|11
1591673700000|2020-06-09 03:35:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|5
1591674000000|2020-06-09 03:40:00|27.63|27.47|27.67|27.51|27.67|27.51|27.63|27.47|1
1591674300000|2020-06-09 03:45:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|3
1591674600000|2020-06-09 03:50:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|1
1591674900000|2020-06-09 03:55:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|10
1591675200000|2020-06-09 04:00:00|27.68|27.52|27.68|27.52|27.68|27.52|27.67|27.51|1
1591675500000|2020-06-09 04:05:00|27.72|27.56|27.72|27.56|27.72|27.56|27.68|27.52|0
1591675800000|2020-06-09 04:10:00|27.73|27.57|27.7|27.54|27.73|27.57|27.68|27.52|9
1591676100000|2020-06-09 04:15:00|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|8
1591676400000|2020-06-09 04:20:00|27.67|27.51|27.67|27.51|27.68|27.52|27.67|27.51|3
1591676700000|2020-06-09 04:25:00|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|2
1591677300000|2020-06-09 04:35:00|27.63|27.47|27.62|27.46|27.67|27.51|27.62|27.46|10
1591677900000|2020-06-09 04:45:00|27.67|27.51|27.67|27.51|27.67|27.51|27.62|27.46|9
1591678200000|2020-06-09 04:50:00|27.65|27.49|27.68|27.52|27.68|27.52|27.62|27.46|6
1591678500000|2020-06-09 04:55:00|27.67|27.51|27.67|27.51|27.67|27.51|27.65|27.49|0
1591678800000|2020-06-09 05:00:00|27.65|27.49|27.67|27.51|27.67|27.51|27.62|27.46|11
1591679100000|2020-06-09 05:05:00|27.65|27.49|27.62|27.46|27.65|27.49|27.62|27.46|3
1591679400000|2020-06-09 05:10:00|||||||||5
1591679700000|2020-06-09 05:15:00|27.61|27.45|27.57|27.41|27.62|27.46|27.57|27.41|17
1591680300000|2020-06-09 05:25:00|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|1
1591680600000|2020-06-09 05:30:00|27.56|27.4|27.56|27.4|27.56|27.4|27.52|27.36|0
1591680900000|2020-06-09 05:35:00|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|10
1591681200000|2020-06-09 05:40:00|27.57|27.41|27.51|27.35|27.59|27.43|27.51|27.35|4
1591681500000|2020-06-09 05:45:00|27.52|27.36|27.51|27.35|27.54|27.38|27.51|27.35|1
1591681800000|2020-06-09 05:50:00|27.48|27.32|27.51|27.35|27.51|27.35|27.46|27.3|10
1591682100000|2020-06-09 05:55:00|27.5|27.34|27.51|27.35|27.51|27.35|27.46|27.3|1
1591682400000|2020-06-09 06:00:00|27.52|27.36|27.51|27.35|27.54|27.38|27.46|27.3|37
1591682700000|2020-06-09 06:05:00|27.52|27.36|27.51|27.35|27.56|27.4|27.47|27.31|33
1591683000000|2020-06-09 06:10:00|27.52|27.36|27.56|27.4|27.56|27.4|27.51|27.35|9
1591683300000|2020-06-09 06:15:00|27.57|27.41|27.58|27.42|27.58|27.42|27.57|27.41|8
1591683600000|2020-06-09 06:20:00|27.57|27.41|27.58|27.42|27.58|27.42|27.56|27.4|5
1591683900000|2020-06-09 06:25:00|27.57|27.41|27.53|27.37|27.57|27.41|27.51|27.35|4
1591684200000|2020-06-09 06:30:00|27.57|27.41|27.58|27.42|27.59|27.43|27.57|27.41|9
1591684800000|2020-06-09 06:40:00|27.59|27.43|27.59|27.43|27.59|27.43|27.58|27.42|11
1591685100000|2020-06-09 06:45:00|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|8
1591685400000|2020-06-09 06:50:00|27.61|27.45|27.58|27.42|27.63|27.47|27.58|27.42|4
1591685700000|2020-06-09 06:55:00|27.59|27.43|27.58|27.42|27.63|27.47|27.58|27.42|5
1591686000000|2020-06-09 07:00:00|27.57|27.41|27.52|27.36|27.58|27.42|27.48|27.32|64
1591686300000|2020-06-09 07:05:00|27.53|27.37|27.62|27.46|27.63|27.47|27.53|27.37|41
1591686600000|2020-06-09 07:10:00|27.58|27.42|27.58|27.42|27.6|27.44|27.57|27.41|25
1591686900000|2020-06-09 07:15:00|27.6|27.44|27.63|27.47|27.63|27.47|27.57|27.41|47
1591687200000|2020-06-09 07:20:00|27.62|27.46|27.67|27.51|27.68|27.52|27.62|27.46|11
1591687500000|2020-06-09 07:25:00|27.65|27.49|27.73|27.57|27.73|27.57|27.65|27.49|116
1591687800000|2020-06-09 07:30:00|27.71|27.55|27.68|27.52|27.74|27.58|27.68|27.52|37
1591688100000|2020-06-09 07:35:00|27.66|27.5|27.79|27.63|27.79|27.63|27.64|27.48|89
1591688400000|2020-06-09 07:40:00|27.84|27.68|27.84|27.68|27.89|27.73|27.8|27.64|133
1591688700000|2020-06-09 07:45:00|27.89|27.73|27.85|27.69|27.91|27.75|27.84|27.68|54
1591689000000|2020-06-09 07:50:00|27.84|27.68|27.79|27.63|27.85|27.69|27.78|27.62|68
1591689300000|2020-06-09 07:55:00|27.78|27.62|27.79|27.63|27.83|27.67|27.78|27.62|25
1591689600000|2020-06-09 08:00:00|27.78|27.62|27.74|27.58|27.79|27.63|27.73|27.57|16
1591689900000|2020-06-09 08:05:00|27.76|27.6|27.9|27.74|27.92|27.76|27.74|27.58|54
1591690200000|2020-06-09 08:10:00|27.92|27.76|28|27.84|28|27.84|27.89|27.73|121
1591690500000|2020-06-09 08:15:00|28.02|27.86|28.22|28.06|28.27|28.11|28|27.84|253
1591690800000|2020-06-09 08:20:00|28.24|28.08|28.22|28.06|28.27|28.11|28.17|28.01|128
1591691100000|2020-06-09 08:25:00|28.25|28.09|28.32|28.16|28.34|28.18|28.24|28.08|69
1591691400000|2020-06-09 08:30:00|28.29|28.13|28.25|28.09|28.3|28.14|28.15|27.99|131
1591691700000|2020-06-09 08:35:00|28.26|28.1|28.3|28.14|28.35|28.19|28.24|28.08|48
1591692000000|2020-06-09 08:40:00|28.31|28.15|28.46|28.3|28.47|28.31|28.31|28.15|80
1591692300000|2020-06-09 08:45:00|28.5|28.34|28.31|28.15|28.5|28.34|28.26|28.1|75
1591692600000|2020-06-09 08:50:00|28.3|28.14|28.25|28.09|28.31|28.15|28.19|28.03|64
1591692900000|2020-06-09 08:55:00|28.26|28.1|28.31|28.15|28.36|28.2|28.24|28.08|47
1591693200000|2020-06-09 09:00:00|28.3|28.14|28.21|28.05|28.31|28.15|28.21|28.05|48
1591693500000|2020-06-09 09:05:00|28.23|28.07|28.25|28.09|28.31|28.15|28.21|28.05|20
1591693800000|2020-06-09 09:10:00|28.26|28.1|28.33|28.17|28.36|28.2|28.25|28.09|32
1591694100000|2020-06-09 09:15:00|28.31|28.15|28.31|28.15|28.36|28.2|28.26|28.1|33
1591694400000|2020-06-09 09:20:00|28.32|28.16|28.26|28.1|28.33|28.17|28.26|28.1|98
1591694700000|2020-06-09 09:25:00|28.28|28.12|28.15|27.99|28.28|28.12|28.15|27.99|44
1591695000000|2020-06-09 09:30:00|28.16|28|28.2|28.04|28.2|28.04|28.11|27.95|21
1591695300000|2020-06-09 09:35:00|28.18|28.02|28.2|28.04|28.21|28.05|28.15|27.99|15
1591695600000|2020-06-09 09:40:00|28.21|28.05|28.16|28|28.21|28.05|28.16|28|16
1591695900000|2020-06-09 09:45:00|28.18|28.02|28.29|28.13|28.31|28.15|28.16|28|11
1591696200000|2020-06-09 09:50:00|28.27|28.11|28.26|28.1|28.31|28.15|28.26|28.1|11
1591696500000|2020-06-09 09:55:00|28.28|28.12|28.3|28.14|28.32|28.16|28.26|28.1|22
1591696800000|2020-06-09 10:00:00|28.28|28.12|28.31|28.15|28.31|28.15|28.25|28.09|15
1591697100000|2020-06-09 10:05:00|28.35|28.19|28.28|28.12|28.35|28.19|28.25|28.09|15
1591697400000|2020-06-09 10:10:00|28.26|28.1|28.41|28.25|28.46|28.3|28.26|28.1|152
1591697700000|2020-06-09 10:15:00|28.4|28.24|28.31|28.15|28.41|28.25|28.3|28.14|54
1591698000000|2020-06-09 10:20:00|28.3|28.14|28.3|28.14|28.31|28.15|28.25|28.09|15
1591698300000|2020-06-09 10:25:00|28.31|28.15|28.43|28.27|28.46|28.3|28.3|28.14|75
1591698600000|2020-06-09 10:30:00|28.41|28.25|28.34|28.18|28.5|28.34|28.32|28.16|78
1591698900000|2020-06-09 10:35:00|28.35|28.19|28.29|28.13|28.35|28.19|28.29|28.13|92
1591699200000|2020-06-09 10:40:00|28.3|28.14|28.27|28.11|28.3|28.14|28.24|28.08|24
1591699500000|2020-06-09 10:45:00|28.29|28.13|28.29|28.13|28.32|28.16|28.25|28.09|14
1591699800000|2020-06-09 10:50:00|28.27|28.11|28.24|28.08|28.29|28.13|28.2|28.04|37
1591700100000|2020-06-09 10:55:00|28.2|28.04|28.24|28.08|28.24|28.08|28.19|28.03|18
1591700400000|2020-06-09 11:00:00|28.22|28.06|28.24|28.08|28.24|28.08|28.19|28.03|30
1591700700000|2020-06-09 11:05:00|28.25|28.09|28.24|28.08|28.25|28.09|28.19|28.03|32
1591701000000|2020-06-09 11:10:00|28.25|28.09|28.24|28.08|28.27|28.11|28.19|28.03|17
1591701300000|2020-06-09 11:15:00|28.22|28.06|28.25|28.09|28.3|28.14|28.22|28.06|35
1591701600000|2020-06-09 11:20:00|28.27|28.11|28.21|28.05|28.27|28.11|28.19|28.03|15
1591701900000|2020-06-09 11:25:00|28.19|28.03|28.25|28.09|28.29|28.13|28.19|28.03|5
1591702200000|2020-06-09 11:30:00|28.27|28.11|28.24|28.08|28.29|28.13|28.24|28.08|27
1591702500000|2020-06-09 11:35:00|28.25|28.09|28.19|28.03|28.25|28.09|28.19|28.03|28
1591702800000|2020-06-09 11:40:00|28.18|28.02|28.14|27.98|28.18|28.02|28.09|27.93|25
1591703100000|2020-06-09 11:45:00|28.12|27.96|28.01|27.85|28.12|27.96|27.99|27.83|72
1591703400000|2020-06-09 11:50:00|28.03|27.87|28.03|27.87|28.04|27.88|27.98|27.82|106
1591703700000|2020-06-09 11:55:00|28.01|27.85|28.09|27.93|28.09|27.93|28.01|27.85|37
1591704000000|2020-06-09 12:00:00|28.04|27.88|28.08|27.92|28.09|27.93|28.04|27.88|52
1591704300000|2020-06-09 12:05:00|28.04|27.88|28.04|27.88|28.09|27.93|28.04|27.88|10
1591704600000|2020-06-09 12:10:00|28.06|27.9|28.04|27.88|28.08|27.92|28.03|27.87|29
1591704900000|2020-06-09 12:15:00|28.06|27.9|27.99|27.83|28.06|27.9|27.98|27.82|58
1591705200000|2020-06-09 12:20:00|27.98|27.82|27.89|27.73|27.98|27.82|27.84|27.68|117
1591705500000|2020-06-09 12:25:00|27.91|27.75|27.89|27.73|27.93|27.77|27.88|27.72|15
1591705800000|2020-06-09 12:30:00|27.93|27.77|28.02|27.86|28.09|27.93|27.89|27.73|158
1591706100000|2020-06-09 12:35:00|28|27.84|28.1|27.94|28.1|27.94|27.99|27.83|70
1591706400000|2020-06-09 12:40:00|28.09|27.93|28.15|27.99|28.17|28.01|28.09|27.93|37
1591706700000|2020-06-09 12:45:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|79
1591707000000|2020-06-09 12:50:00|28.14|27.98|28.1|27.94|28.15|27.99|28.09|27.93|47
1591707300000|2020-06-09 12:55:00|28.12|27.96|28.18|28.02|28.19|28.03|28.12|27.96|47
1591707600000|2020-06-09 13:00:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|42
1591707900000|2020-06-09 13:05:00|28.16|28|28.2|28.04|28.22|28.06|28.15|27.99|114
1591708200000|2020-06-09 13:10:00|28.22|28.06|28.26|28.1|28.26|28.1|28.21|28.05|75
1591708500000|2020-06-09 13:15:00|28.27|28.11|28.31|28.15|28.31|28.15|28.26|28.1|95
1591708800000|2020-06-09 13:20:00|28.27|28.11|28.31|28.15|28.32|28.16|28.27|28.11|88
1591709100000|2020-06-09 13:25:00|28.29|28.13|28.17|28.01|28.31|28.15|28.12|27.96|168
1591709400000|2020-06-09 13:30:00|28.16|28|28.38|28.22|28.43|28.27|28.16|28|1152
1591709700000|2020-06-09 13:35:00|28.37|28.21|28.21|28.05|28.38|28.22|28.01|27.85|805
1591710000000|2020-06-09 13:40:00|28.17|28.01|28.1|27.94|28.27|28.11|28.04|27.88|381
1591710300000|2020-06-09 13:45:00|28.11|27.95|28.21|28.05|28.22|28.06|28.11|27.95|395
1591710600000|2020-06-09 13:50:00|28.17|28.01|28.27|28.11|28.33|28.17|28.16|28|460
1591710900000|2020-06-09 13:55:00|28.25|28.09|28.33|28.17|28.33|28.17|28.16|28|519
1591711200000|2020-06-09 14:00:00|28.32|28.16|28.43|28.27|28.54|28.38|28.32|28.16|758
1591711500000|2020-06-09 14:05:00|28.45|28.29|28.59|28.43|28.64|28.48|28.43|28.27|395
1591711800000|2020-06-09 14:10:00|28.6|28.44|28.8|28.64|28.8|28.64|28.54|28.38|440
1591712100000|2020-06-09 14:15:00|28.81|28.65|28.43|28.27|28.85|28.69|28.42|28.26|479
1591712400000|2020-06-09 14:20:00|28.47|28.31|28.42|28.26|28.53|28.37|28.42|28.26|626
1591712700000|2020-06-09 14:25:00|28.43|28.27|28.58|28.42|28.58|28.42|28.42|28.26|479
1591713000000|2020-06-09 14:30:00|28.57|28.41|28.57|28.41|28.58|28.42|28.53|28.37|237
1591713300000|2020-06-09 14:35:00|28.58|28.42|28.57|28.41|28.63|28.47|28.57|28.41|235
1591713600000|2020-06-09 14:40:00|28.56|28.4|28.41|28.25|28.57|28.41|28.41|28.25|271
1591713900000|2020-06-09 14:45:00|28.42|28.26|28.25|28.09|28.42|28.26|28.25|28.09|437
1591714200000|2020-06-09 14:50:00|28.21|28.05|28.19|28.03|28.25|28.09|28.14|27.98|447
1591714500000|2020-06-09 14:55:00|28.2|28.04|28.3|28.14|28.3|28.14|28.2|28.04|282
1591714800000|2020-06-09 15:00:00|28.31|28.15|28.29|28.13|28.4|28.24|28.29|28.13|364
1591715100000|2020-06-09 15:05:00|28.3|28.14|28.3|28.14|28.39|28.23|28.29|28.13|290
1591715400000|2020-06-09 15:10:00|28.34|28.18|28.35|28.19|28.35|28.19|28.29|28.13|196
1591715700000|2020-06-09 15:15:00|28.4|28.24|28.35|28.19|28.41|28.25|28.35|28.19|230
1591716000000|2020-06-09 15:20:00|28.39|28.23|28.35|28.19|28.39|28.23|28.34|28.18|217
1591716300000|2020-06-09 15:25:00|28.34|28.18|28.41|28.25|28.46|28.3|28.34|28.18|297
1591716600000|2020-06-09 15:30:00|28.4|28.24|28.45|28.29|28.46|28.3|28.4|28.24|185
1591716900000|2020-06-09 15:35:00|28.46|28.3|28.51|28.35|28.53|28.37|28.45|28.29|161
1591717200000|2020-06-09 15:40:00|28.52|28.36|28.52|28.36|28.56|28.4|28.51|28.35|176
1591717500000|2020-06-09 15:45:00|28.51|28.35|28.58|28.42|28.62|28.46|28.51|28.35|219
1591717800000|2020-06-09 15:50:00|28.57|28.41|28.58|28.42|28.58|28.42|28.53|28.37|161
1591718100000|2020-06-09 15:55:00|28.62|28.46|28.63|28.47|28.68|28.52|28.58|28.42|169
1591718400000|2020-06-09 16:00:00|28.68|28.52|28.8|28.64|28.83|28.67|28.63|28.47|456
1591718700000|2020-06-09 16:05:00|28.78|28.62|28.74|28.58|28.83|28.67|28.72|28.56|105
1591719000000|2020-06-09 16:10:00|28.72|28.56|28.62|28.46|28.74|28.58|28.62|28.46|401
1591719300000|2020-06-09 16:15:00|28.64|28.48|28.62|28.46|28.67|28.51|28.61|28.45|277
1591719600000|2020-06-09 16:20:00|28.61|28.45|28.62|28.46|28.62|28.46|28.56|28.4|223
1591719900000|2020-06-09 16:25:00|28.61|28.45|28.62|28.46|28.62|28.46|28.57|28.41|166
1591720200000|2020-06-09 16:30:00|28.61|28.45|28.57|28.41|28.62|28.46|28.51|28.35|145
1591720500000|2020-06-09 16:35:00|28.58|28.42|28.46|28.3|28.58|28.42|28.46|28.3|156
1591720800000|2020-06-09 16:40:00|28.43|28.27|28.43|28.27|28.48|28.32|28.41|28.25|350
1591721100000|2020-06-09 16:45:00|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|98
1591721400000|2020-06-09 16:50:00|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|59
1591721700000|2020-06-09 16:55:00|28.41|28.25|28.38|28.22|28.43|28.27|28.36|28.2|61
1591722000000|2020-06-09 17:00:00|28.4|28.24|28.3|28.14|28.41|28.25|28.3|28.14|131
1591722300000|2020-06-09 17:05:00|28.31|28.15|28.32|28.16|28.37|28.21|28.3|28.14|67
1591722600000|2020-06-09 17:10:00|28.33|28.17|28.4|28.24|28.4|28.24|28.3|28.14|148
1591722900000|2020-06-09 17:15:00|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|71
1591723200000|2020-06-09 17:20:00|28.34|28.18|28.25|28.09|28.34|28.18|28.25|28.09|199
1591723500000|2020-06-09 17:25:00|28.3|28.14|28.29|28.13|28.31|28.15|28.29|28.13|138
1591723800000|2020-06-09 17:30:00|28.26|28.1|28.24|28.08|28.26|28.1|28.24|28.08|35
1591724100000|2020-06-09 17:35:00|28.23|28.07|28.24|28.08|28.24|28.08|28.18|28.02|277
1591724400000|2020-06-09 17:40:00|28.23|28.07|28.28|28.12|28.29|28.13|28.23|28.07|219
1591724700000|2020-06-09 17:45:00|28.29|28.13|28.34|28.18|28.34|28.18|28.28|28.12|48
1591725000000|2020-06-09 17:50:00|28.35|28.19|28.35|28.19|28.4|28.24|28.35|28.19|69
1591725300000|2020-06-09 17:55:00|28.33|28.17|28.35|28.19|28.35|28.19|28.28|28.12|214
1591725600000|2020-06-09 18:00:00|28.33|28.17|28.38|28.22|28.5|28.34|28.33|28.17|345
1591725900000|2020-06-09 18:05:00|28.35|28.19|28.43|28.27|28.43|28.27|28.35|28.19|318
1591726200000|2020-06-09 18:10:00|28.42|28.26|28.35|28.19|28.45|28.29|28.33|28.17|317
1591726500000|2020-06-09 18:15:00|28.36|28.2|28.42|28.26|28.46|28.3|28.35|28.19|190
1591726800000|2020-06-09 18:20:00|28.47|28.31|28.47|28.31|28.53|28.37|28.42|28.26|247
1591727100000|2020-06-09 18:25:00|28.48|28.32|28.52|28.36|28.53|28.37|28.47|28.31|229
1591727400000|2020-06-09 18:30:00|28.53|28.37|28.46|28.3|28.53|28.37|28.45|28.29|307
1591727700000|2020-06-09 18:35:00|28.5|28.34|28.55|28.39|28.62|28.46|28.5|28.34|369
1591728000000|2020-06-09 18:40:00|28.56|28.4|28.51|28.35|28.56|28.4|28.5|28.34|109
1591728300000|2020-06-09 18:45:00|28.55|28.39|28.45|28.29|28.61|28.45|28.45|28.29|164
1591728600000|2020-06-09 18:50:00|28.49|28.33|28.55|28.39|28.56|28.4|28.45|28.29|467
1591728900000|2020-06-09 18:55:00|28.56|28.4|28.5|28.34|28.56|28.4|28.5|28.34|194
1591729200000|2020-06-09 19:00:00|28.51|28.35|28.6|28.44|28.61|28.45|28.51|28.35|198
1591729500000|2020-06-09 19:05:00|28.56|28.4|28.54|28.38|28.61|28.45|28.54|28.38|148
1591729800000|2020-06-09 19:10:00|28.55|28.39|28.54|28.38|28.6|28.44|28.54|28.38|151
1591730100000|2020-06-09 19:15:00|28.53|28.37|28.49|28.33|28.54|28.38|28.39|28.23|277
1591730400000|2020-06-09 19:20:00|28.48|28.32|28.49|28.33|28.49|28.33|28.43|28.27|197
1591730700000|2020-06-09 19:25:00|28.48|28.32|28.49|28.33|28.49|28.33|28.43|28.27|226
1591731000000|2020-06-09 19:30:00|28.48|28.32|28.65|28.49|28.65|28.49|28.48|28.32|359
1591731300000|2020-06-09 19:35:00|28.64|28.48|28.59|28.43|28.65|28.49|28.59|28.43|448
1591731600000|2020-06-09 19:40:00|28.6|28.44|28.69|28.53|28.69|28.53|28.53|28.37|336
1591731900000|2020-06-09 19:45:00|28.67|28.51|28.82|28.66|28.87|28.71|28.65|28.49|949
1591732200000|2020-06-09 19:50:00|28.83|28.67|28.87|28.71|28.98|28.82|28.82|28.66|968
1591732500000|2020-06-09 19:55:00|28.86|28.7|28.78|28.62|28.86|28.7|28.77|28.61|952
1591732800000|2020-06-09 20:00:00|28.77|28.61|28.78|28.62|28.82|28.66|28.71|28.55|680
1591733100000|2020-06-09 20:05:00|28.77|28.61|28.98|28.82|28.98|28.82|28.75|28.59|635
1591733400000|2020-06-09 20:10:00|29|28.84|29.26|29.1|29.26|29.1|28.98|28.82|2371
1591734600000|2020-06-09 20:30:00|29.2|29.04|29.11|28.95|29.21|29.05|29.1|28.94|1287
1591734900000|2020-06-09 20:35:00|29.1|28.94|29.11|28.95|29.16|29|29.1|28.94|121
1591735200000|2020-06-09 20:40:00|29.13|28.97|29.11|28.95|29.13|28.97|29.11|28.95|160
1591735500000|2020-06-09 20:45:00|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|91
1591735800000|2020-06-09 20:50:00|29.09|28.93|29.09|28.93|29.11|28.95|29.06|28.9|57
1591736100000|2020-06-09 20:55:00|29.11|28.95|29.06|28.9|29.11|28.95|29.06|28.9|90
1591740000000|2020-06-09 22:00:00|29.05|28.8|29.06|28.9|29.15|28.95|29.02|28.8|34
1591740300000|2020-06-09 22:05:00|29.07|28.91|29.06|28.9|29.09|28.93|29.04|28.88|10
1591740600000|2020-06-09 22:10:00|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|12
1591740900000|2020-06-09 22:15:00|29.01|28.85|29.01|28.85|29.02|28.86|29.01|28.85|1
1591741200000|2020-06-09 22:20:00|29.02|28.86|29.01|28.85|29.02|28.86|29.01|28.85|1
1591741500000|2020-06-09 22:25:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1591741800000|2020-06-09 22:30:00|29.06|28.9|29.02|28.86|29.06|28.9|29.02|28.86|28
1591742100000|2020-06-09 22:35:00|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|17
1591742400000|2020-06-09 22:40:00|28.91|28.75|28.93|28.77|28.96|28.8|28.91|28.75|20
1591742700000|2020-06-09 22:45:00|28.91|28.75|28.93|28.77|28.96|28.8|28.91|28.75|8
1591743000000|2020-06-09 22:50:00|28.95|28.79|28.96|28.8|28.96|28.8|28.91|28.75|1
1591743300000|2020-06-09 22:55:00|28.99|28.83|28.96|28.8|28.99|28.83|28.96|28.8|15
1591743600000|2020-06-09 23:00:00|29|28.84|28.98|28.82|29|28.84|28.96|28.8|3
1591743900000|2020-06-09 23:05:00|29|28.84|29.01|28.85|29.01|28.85|29|28.84|0
1591744200000|2020-06-09 23:10:00|29.04|28.88|29.04|28.88|29.04|28.88|29.01|28.85|11
1591744500000|2020-06-09 23:15:00|29.02|28.86|29.02|28.86|29.06|28.9|29.02|28.86|0
1591744800000|2020-06-09 23:20:00|29.04|28.88|29.01|28.85|29.04|28.88|29.01|28.85|1
1591745100000|2020-06-09 23:25:00|28.99|28.83|28.96|28.8|28.99|28.83|28.96|28.8|0
1591745400000|2020-06-09 23:30:00|28.98|28.82|28.93|28.77|29.01|28.85|28.91|28.75|10
1591745700000|2020-06-09 23:35:00|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|6
1591746000000|2020-06-09 23:40:00|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|10
1591746300000|2020-06-09 23:45:00|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|0
1591746600000|2020-06-09 23:50:00|28.88|28.72|28.81|28.65|28.9|28.74|28.8|28.64|14
1591746900000|2020-06-09 23:55:00|28.83|28.67|28.85|28.69|28.85|28.69|28.8|28.64|10
1591747200000|2020-06-10 00:00:00|28.83|28.67|28.85|28.69|28.86|28.7|28.8|28.64|21
1591747500000|2020-06-10 00:05:00|28.86|28.7|28.83|28.67|28.86|28.7|28.8|28.64|16
1591747800000|2020-06-10 00:10:00|28.85|28.69|28.86|28.7|28.9|28.74|28.81|28.65|12
1591748100000|2020-06-10 00:15:00|28.9|28.74|28.85|28.69|28.9|28.74|28.85|28.69|3
1591748400000|2020-06-10 00:20:00|28.81|28.65|28.81|28.65|28.82|28.66|28.77|28.61|74
1591748700000|2020-06-10 00:25:00|28.79|28.63|28.81|28.65|28.81|28.65|28.76|28.6|4
1591749000000|2020-06-10 00:30:00|28.79|28.63|28.75|28.59|28.79|28.63|28.71|28.55|21
1591749300000|2020-06-10 00:35:00|28.76|28.6|28.76|28.6|28.76|28.6|28.73|28.57|8
1591749600000|2020-06-10 00:40:00|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|2
1591749900000|2020-06-10 00:45:00|28.71|28.55|28.72|28.56|28.76|28.6|28.71|28.55|38
1591750200000|2020-06-10 00:50:00|28.71|28.55|28.65|28.49|28.76|28.6|28.65|28.49|117
1591750500000|2020-06-10 00:55:00|28.66|28.5|28.61|28.45|28.7|28.54|28.6|28.44|51
1591750800000|2020-06-10 01:00:00|28.65|28.49|28.66|28.5|28.66|28.5|28.61|28.45|37
1591751100000|2020-06-10 01:05:00|28.65|28.49|28.62|28.46|28.66|28.5|28.6|28.44|25
1591751400000|2020-06-10 01:10:00|28.65|28.49|28.55|28.39|28.65|28.49|28.52|28.36|19
1591751700000|2020-06-10 01:15:00|28.54|28.38|28.55|28.39|28.56|28.4|28.51|28.35|24
1591752000000|2020-06-10 01:20:00|28.56|28.4|28.57|28.41|28.57|28.41|28.52|28.36|26
1591752300000|2020-06-10 01:25:00|28.56|28.4|28.56|28.4|28.57|28.41|28.52|28.36|1
1591752600000|2020-06-10 01:30:00|28.57|28.41|28.57|28.41|28.61|28.45|28.51|28.35|34
1591752900000|2020-06-10 01:35:00|28.56|28.4|28.57|28.41|28.57|28.41|28.52|28.36|47
1591753200000|2020-06-10 01:40:00|28.56|28.4|28.56|28.4|28.57|28.41|28.52|28.36|8
1591753500000|2020-06-10 01:45:00|28.57|28.41|28.52|28.36|28.61|28.45|28.51|28.35|42
1591753800000|2020-06-10 01:50:00|28.56|28.4|28.51|28.35|28.56|28.4|28.49|28.33|12
1591754100000|2020-06-10 01:55:00|||||||||1
1591754400000|2020-06-10 02:00:00|28.49|28.33|28.51|28.35|28.51|28.35|28.48|28.32|24
1591755300000|2020-06-10 02:15:00|28.5|28.34|28.51|28.35|28.56|28.4|28.5|28.34|22
1591755600000|2020-06-10 02:20:00|28.52|28.36|28.56|28.4|28.56|28.4|28.51|28.35|3
1591755900000|2020-06-10 02:25:00|28.54|28.38|28.57|28.41|28.57|28.41|28.54|28.38|17
1591756200000|2020-06-10 02:30:00|28.61|28.45|28.57|28.41|28.62|28.46|28.57|28.41|12
1591756500000|2020-06-10 02:35:00|28.61|28.45|28.62|28.46|28.62|28.46|28.57|28.41|7
1591756800000|2020-06-10 02:40:00|28.61|28.45|28.61|28.45|28.62|28.46|28.57|28.41|13
1591757100000|2020-06-10 02:45:00|28.59|28.43|28.57|28.41|28.62|28.46|28.56|28.4|4
1591757400000|2020-06-10 02:50:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|0
1591757700000|2020-06-10 02:55:00|||||||||2
1591758000000|2020-06-10 03:00:00|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|3
1591758900000|2020-06-10 03:15:00|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|10
1591759200000|2020-06-10 03:20:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|3
1591759500000|2020-06-10 03:25:00|28.66|28.5|28.62|28.46|28.67|28.51|28.62|28.46|8
1591759800000|2020-06-10 03:30:00|28.64|28.48|28.62|28.46|28.66|28.5|28.62|28.46|1
1591760100000|2020-06-10 03:35:00|28.61|28.45|28.61|28.45|28.61|28.45|28.57|28.41|5
1591760400000|2020-06-10 03:40:00|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|0
1591760700000|2020-06-10 03:45:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1591761000000|2020-06-10 03:50:00|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|1
1591761300000|2020-06-10 03:55:00|28.61|28.45|28.61|28.45|28.62|28.46|28.59|28.43|10
1591761900000|2020-06-10 04:05:00|28.62|28.46|28.66|28.5|28.67|28.51|28.62|28.46|4
1591762200000|2020-06-10 04:10:00|28.67|28.51|28.61|28.45|28.67|28.51|28.61|28.45|3
1591762500000|2020-06-10 04:15:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1591762800000|2020-06-10 04:20:00|28.64|28.48|28.64|28.48|28.64|28.48|28.62|28.46|0
1591763100000|2020-06-10 04:25:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1591763400000|2020-06-10 04:30:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|6
1591763700000|2020-06-10 04:35:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|3
1591764000000|2020-06-10 04:40:00|28.62|28.46|28.61|28.45|28.62|28.46|28.57|28.41|2
1591764600000|2020-06-10 04:50:00|28.58|28.42|28.57|28.41|28.61|28.45|28.56|28.4|17
1591764900000|2020-06-10 04:55:00|||||||||2
1591765200000|2020-06-10 05:00:00|28.53|28.37|28.57|28.41|28.57|28.41|28.53|28.37|1
1591765500000|2020-06-10 05:05:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|3
1591765800000|2020-06-10 05:10:00|28.55|28.39|28.57|28.41|28.58|28.42|28.53|28.37|6
1591766100000|2020-06-10 05:15:00|28.55|28.39|28.55|28.39|28.57|28.41|28.52|28.36|21
1591766400000|2020-06-10 05:20:00|28.53|28.37|28.52|28.36|28.55|28.39|28.52|28.36|6
1591766700000|2020-06-10 05:25:00|28.53|28.37|28.52|28.36|28.57|28.41|28.52|28.36|0
1591767000000|2020-06-10 05:30:00|28.48|28.32|28.5|28.34|28.52|28.36|28.47|28.31|26
1591767300000|2020-06-10 05:35:00|28.52|28.36|28.52|28.36|28.52|28.36|28.47|28.31|7
1591767600000|2020-06-10 05:40:00|28.51|28.35|28.47|28.31|28.52|28.36|28.47|28.31|0
1591767900000|2020-06-10 05:45:00|28.48|28.32|28.52|28.36|28.52|28.36|28.47|28.31|7
1591768200000|2020-06-10 05:50:00|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|23
1591768500000|2020-06-10 05:55:00|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|10
1591768800000|2020-06-10 06:00:00|28.53|28.37|28.55|28.39|28.57|28.41|28.47|28.31|18
1591769100000|2020-06-10 06:05:00|28.57|28.41|28.57|28.41|28.62|28.46|28.57|28.41|24
1591769400000|2020-06-10 06:10:00|28.58|28.42|28.6|28.44|28.62|28.46|28.57|28.41|0
1591769700000|2020-06-10 06:15:00|28.58|28.42|28.57|28.41|28.58|28.42|28.57|28.41|23
1591770000000|2020-06-10 06:20:00|28.58|28.42|28.63|28.47|28.63|28.47|28.57|28.41|10
1591770300000|2020-06-10 06:25:00|28.65|28.49|28.73|28.57|28.73|28.57|28.65|28.49|7
1591770600000|2020-06-10 06:30:00|28.72|28.56|28.73|28.57|28.73|28.57|28.68|28.52|4
1591770900000|2020-06-10 06:35:00|28.75|28.59|28.73|28.57|28.78|28.62|28.7|28.54|29
1591771200000|2020-06-10 06:40:00|28.7|28.54|28.68|28.52|28.73|28.57|28.68|28.52|37
1591771500000|2020-06-10 06:45:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|11
1591771800000|2020-06-10 06:50:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|15
1591772100000|2020-06-10 06:55:00|28.67|28.51|28.68|28.52|28.68|28.52|28.63|28.47|44
1591772400000|2020-06-10 07:00:00|28.73|28.57|28.57|28.41|28.73|28.57|28.57|28.41|59
1591772700000|2020-06-10 07:05:00|28.53|28.37|28.52|28.36|28.55|28.39|28.51|28.35|34
1591773000000|2020-06-10 07:10:00|28.51|28.35|28.51|28.35|28.52|28.36|28.47|28.31|23
1591773300000|2020-06-10 07:15:00|28.52|28.36|28.57|28.41|28.57|28.41|28.51|28.35|47
1591773600000|2020-06-10 07:20:00|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|26
1591773900000|2020-06-10 07:25:00|28.57|28.41|28.51|28.35|28.59|28.43|28.51|28.35|11
1591774200000|2020-06-10 07:30:00|28.52|28.36|28.62|28.46|28.62|28.46|28.52|28.36|22
1591774500000|2020-06-10 07:35:00|28.61|28.45|28.57|28.41|28.62|28.46|28.56|28.4|9
1591774800000|2020-06-10 07:40:00|28.59|28.43|28.62|28.46|28.62|28.46|28.57|28.41|5
1591775100000|2020-06-10 07:45:00|28.59|28.43|28.62|28.46|28.64|28.48|28.59|28.43|21
1591775400000|2020-06-10 07:50:00|28.61|28.45|28.61|28.45|28.62|28.46|28.57|28.41|10
1591775700000|2020-06-10 07:55:00|28.57|28.41|28.56|28.4|28.61|28.45|28.56|28.4|11
1591776000000|2020-06-10 08:00:00|28.58|28.42|28.67|28.51|28.67|28.51|28.58|28.42|31
1591776300000|2020-06-10 08:05:00|28.66|28.5|28.69|28.53|28.72|28.56|28.66|28.5|21
1591776600000|2020-06-10 08:10:00|28.7|28.54|28.62|28.46|28.72|28.56|28.62|28.46|9
1591776900000|2020-06-10 08:15:00|28.64|28.48|28.57|28.41|28.66|28.5|28.56|28.4|31
1591777200000|2020-06-10 08:20:00|28.59|28.43|28.62|28.46|28.66|28.5|28.57|28.41|6
1591777500000|2020-06-10 08:25:00|28.64|28.48|28.62|28.46|28.66|28.5|28.57|28.41|23
1591777800000|2020-06-10 08:30:00|28.67|28.51|28.59|28.43|28.67|28.51|28.57|28.41|20
1591778100000|2020-06-10 08:35:00|28.57|28.41|28.59|28.43|28.62|28.46|28.57|28.41|23
1591778400000|2020-06-10 08:40:00|28.61|28.45|28.62|28.46|28.67|28.51|28.61|28.45|26
1591778700000|2020-06-10 08:45:00|28.63|28.47|28.67|28.51|28.67|28.51|28.62|28.46|87
1591779000000|2020-06-10 08:50:00|28.65|28.49|28.67|28.51|28.68|28.52|28.63|28.47|74
1591779300000|2020-06-10 08:55:00|28.68|28.52|28.73|28.57|28.77|28.61|28.67|28.51|45
1591779600000|2020-06-10 09:00:00|28.77|28.61|29.1|28.94|29.15|28.99|28.73|28.57|328
1591779900000|2020-06-10 09:05:00|29.12|28.96|29|28.84|29.13|28.97|28.99|28.83|88
1591780200000|2020-06-10 09:10:00|29.02|28.86|28.89|28.73|29.02|28.86|28.84|28.68|53
1591780500000|2020-06-10 09:15:00|28.9|28.74|28.99|28.83|28.99|28.83|28.85|28.69|57
1591780800000|2020-06-10 09:20:00|28.98|28.82|28.94|28.78|29|28.84|28.93|28.77|33
1591781100000|2020-06-10 09:25:00|28.96|28.8|28.99|28.83|29.04|28.88|28.96|28.8|12
1591781400000|2020-06-10 09:30:00|29.01|28.85|28.94|28.78|29.03|28.87|28.93|28.77|4
1591781700000|2020-06-10 09:35:00|28.93|28.77|28.94|28.78|28.99|28.83|28.93|28.77|4
1591782000000|2020-06-10 09:40:00|28.96|28.8|28.94|28.78|29.02|28.86|28.94|28.78|12
1591782300000|2020-06-10 09:45:00|28.96|28.8|29.04|28.88|29.04|28.88|28.94|28.78|17
1591782600000|2020-06-10 09:50:00|29.01|28.85|28.98|28.82|29.04|28.88|28.98|28.82|12
1591782900000|2020-06-10 09:55:00|28.99|28.83|28.99|28.83|29.04|28.88|28.98|28.82|1
1591783200000|2020-06-10 10:00:00|29.01|28.85|29.08|28.92|29.08|28.92|28.99|28.83|10
1591783500000|2020-06-10 10:05:00|29.06|28.9|29.25|29.09|29.25|29.09|29.04|28.88|189
1591783800000|2020-06-10 10:10:00|29.2|29.04|29.3|29.14|29.33|29.17|29.2|29.04|35
1591784100000|2020-06-10 10:15:00|29.33|29.17|29.29|29.13|29.35|29.19|29.24|29.08|45
1591784400000|2020-06-10 10:20:00|29.27|29.11|29.25|29.09|29.27|29.11|29.2|29.04|5
1591784700000|2020-06-10 10:25:00|29.24|29.08|29.25|29.09|29.25|29.09|29.2|29.04|1
1591785000000|2020-06-10 10:30:00|29.24|29.08|29.19|29.03|29.25|29.09|29.15|28.99|45
1591785300000|2020-06-10 10:35:00|29.17|29.01|29.1|28.94|29.17|29.01|29.1|28.94|33
1591785600000|2020-06-10 10:40:00|29.07|28.91|29.01|28.85|29.1|28.94|29.01|28.85|47
1591785900000|2020-06-10 10:45:00|28.99|28.83|28.99|28.83|29.04|28.88|28.94|28.78|30
1591786200000|2020-06-10 10:50:00|28.98|28.82|28.93|28.77|28.99|28.83|28.88|28.72|17
1591786500000|2020-06-10 10:55:00|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|59
1591786800000|2020-06-10 11:00:00|28.94|28.78|28.93|28.77|28.94|28.78|28.88|28.72|7
1591787100000|2020-06-10 11:05:00|28.91|28.75|28.91|28.75|28.93|28.77|28.88|28.72|18
1591787400000|2020-06-10 11:10:00|28.93|28.77|28.87|28.71|28.93|28.77|28.87|28.71|39
1591787700000|2020-06-10 11:15:00|28.85|28.69|28.87|28.71|28.88|28.72|28.85|28.69|66
1591788000000|2020-06-10 11:20:00|28.88|28.72|28.86|28.7|28.88|28.72|28.82|28.66|88
1591788300000|2020-06-10 11:25:00|28.84|28.68|28.95|28.79|28.97|28.81|28.81|28.65|86
1591788600000|2020-06-10 11:30:00|28.93|28.77|28.92|28.76|28.93|28.77|28.88|28.72|23
1591788900000|2020-06-10 11:35:00|28.88|28.72|28.83|28.67|28.9|28.74|28.82|28.66|25
1591789200000|2020-06-10 11:40:00|28.82|28.66|28.87|28.71|28.88|28.72|28.82|28.66|7
1591789500000|2020-06-10 11:45:00|28.88|28.72|28.82|28.66|28.88|28.72|28.82|28.66|14
1591789800000|2020-06-10 11:50:00|28.85|28.69|28.85|28.69|28.88|28.72|28.82|28.66|11
1591790100000|2020-06-10 11:55:00|28.86|28.7|28.78|28.62|28.86|28.7|28.77|28.61|74
1591790400000|2020-06-10 12:00:00|28.8|28.64|28.82|28.66|28.82|28.66|28.77|28.61|49
1591790700000|2020-06-10 12:05:00|28.81|28.65|28.82|28.66|28.82|28.66|28.77|28.61|60
1591791000000|2020-06-10 12:10:00|28.81|28.65|28.82|28.66|28.82|28.66|28.77|28.61|42
1591791300000|2020-06-10 12:15:00|28.8|28.64|28.82|28.66|28.83|28.67|28.77|28.61|34
1591791600000|2020-06-10 12:20:00|28.81|28.65|28.85|28.69|28.87|28.71|28.81|28.65|11
1591791900000|2020-06-10 12:25:00|28.87|28.71|28.87|28.71|28.88|28.72|28.79|28.63|54
1591792200000|2020-06-10 12:30:00|28.85|28.69|28.85|28.69|28.88|28.72|28.82|28.66|17
1591792500000|2020-06-10 12:35:00|28.87|28.71|28.9|28.74|28.9|28.74|28.82|28.66|19
1591792800000|2020-06-10 12:40:00|28.88|28.72|28.88|28.72|28.93|28.77|28.87|28.71|68
1591793100000|2020-06-10 12:45:00|28.92|28.76|28.87|28.71|28.93|28.77|28.87|28.71|20
1591793400000|2020-06-10 12:50:00|28.83|28.67|28.82|28.66|28.83|28.67|28.77|28.61|61
1591793700000|2020-06-10 12:55:00|28.8|28.64|28.82|28.66|28.83|28.67|28.77|28.61|22
1591794000000|2020-06-10 13:00:00|28.83|28.67|28.88|28.72|28.88|28.72|28.77|28.61|47
1591794300000|2020-06-10 13:05:00|28.87|28.71|28.88|28.72|28.88|28.72|28.82|28.66|31
1591794600000|2020-06-10 13:10:00|28.92|28.76|28.9|28.74|28.92|28.76|28.88|28.72|39
1591794900000|2020-06-10 13:15:00|28.92|28.76|28.94|28.78|28.98|28.82|28.88|28.72|61
1591795200000|2020-06-10 13:20:00|28.98|28.82|28.98|28.82|29.03|28.87|28.93|28.77|47
1591795500000|2020-06-10 13:25:00|28.99|28.83|29.04|28.88|29.04|28.88|28.94|28.78|75
1591795800000|2020-06-10 13:30:00|29.03|28.87|29.09|28.93|29.09|28.93|28.93|28.77|516
1591796100000|2020-06-10 13:35:00|29.14|28.98|29.03|28.87|29.19|29.03|29.03|28.87|468
1591796400000|2020-06-10 13:40:00|29.02|28.86|29.14|28.98|29.19|29.03|29.02|28.86|493
1591796700000|2020-06-10 13:45:00|29.15|28.99|29.14|28.98|29.21|29.05|29.09|28.93|529
1591797000000|2020-06-10 13:50:00|29.15|28.99|29.31|29.15|29.32|29.16|29.1|28.94|272
1591797300000|2020-06-10 13:55:00|29.32|29.16|29.16|29|29.35|29.19|29.16|29|544
1591797600000|2020-06-10 14:00:00|29.17|29.01|29.11|28.95|29.21|29.05|29.11|28.95|251
1591797900000|2020-06-10 14:05:00|29.12|28.96|29.11|28.95|29.19|29.03|29.11|28.95|172
1591798200000|2020-06-10 14:10:00|29.12|28.96|29.39|29.23|29.39|29.23|29.11|28.95|483
1591798500000|2020-06-10 14:15:00|29.36|29.2|29.46|29.3|29.5|29.34|29.29|29.13|607
1591798800000|2020-06-10 14:20:00|29.48|29.32|29.46|29.3|29.56|29.4|29.45|29.29|394
1591799100000|2020-06-10 14:25:00|29.41|29.25|29.35|29.19|29.49|29.33|29.32|29.16|834
1591799400000|2020-06-10 14:30:00|29.34|29.18|29.24|29.08|29.4|29.24|29.23|29.07|802
1591799700000|2020-06-10 14:35:00|29.23|29.07|29.13|28.97|29.24|29.08|29.13|28.97|413
1591800000000|2020-06-10 14:40:00|29.09|28.93|29.13|28.97|29.14|28.98|29.04|28.88|233
1591800300000|2020-06-10 14:45:00|29.09|28.93|29.14|28.98|29.14|28.98|29.07|28.91|611
1591800600000|2020-06-10 14:50:00|29.15|28.99|29.32|29.16|29.32|29.16|29.09|28.93|477
1591800900000|2020-06-10 14:55:00|29.31|29.15|29.25|29.09|29.47|29.31|29.22|29.06|585
1591801200000|2020-06-10 15:00:00|29.26|29.1|29.1|28.94|29.26|29.1|29.07|28.91|636
1591801500000|2020-06-10 15:05:00|29.08|28.92|28.94|28.78|29.08|28.92|28.79|28.63|675
1591801800000|2020-06-10 15:10:00|28.92|28.76|28.77|28.61|28.98|28.82|28.77|28.61|690
1591802100000|2020-06-10 15:15:00|28.76|28.6|28.56|28.4|28.78|28.62|28.56|28.4|574
1591802400000|2020-06-10 15:20:00|28.57|28.41|28.67|28.51|28.67|28.51|28.51|28.35|412
1591802700000|2020-06-10 15:25:00|28.66|28.5|28.71|28.55|28.74|28.58|28.55|28.39|392
1591803000000|2020-06-10 15:30:00|28.68|28.52|28.87|28.71|28.87|28.71|28.66|28.5|347
1591803300000|2020-06-10 15:35:00|28.91|28.75|28.64|28.48|28.97|28.81|28.61|28.45|442
1591803600000|2020-06-10 15:40:00|28.62|28.46|28.62|28.46|28.67|28.51|28.5|28.34|284
1591803900000|2020-06-10 15:45:00|28.61|28.45|28.67|28.51|28.72|28.56|28.58|28.42|194
1591804200000|2020-06-10 15:50:00|28.66|28.5|28.47|28.31|28.67|28.51|28.46|28.3|188
1591804500000|2020-06-10 15:55:00|28.49|28.33|28.57|28.41|28.57|28.41|28.49|28.33|150
1591804800000|2020-06-10 16:00:00|28.56|28.4|28.46|28.3|28.62|28.46|28.46|28.3|183
1591805100000|2020-06-10 16:05:00|28.49|28.33|28.57|28.41|28.67|28.51|28.46|28.3|193
1591805400000|2020-06-10 16:10:00|28.55|28.39|28.52|28.36|28.58|28.42|28.47|28.31|216
1591805700000|2020-06-10 16:15:00|28.51|28.35|28.41|28.25|28.57|28.41|28.41|28.25|125
1591806000000|2020-06-10 16:20:00|28.42|28.26|28.36|28.2|28.46|28.3|28.36|28.2|195
1591806300000|2020-06-10 16:25:00|28.35|28.19|28.4|28.24|28.4|28.24|28.29|28.13|451
1591806600000|2020-06-10 16:30:00|28.41|28.25|28.37|28.21|28.45|28.29|28.36|28.2|113
1591806900000|2020-06-10 16:35:00|28.41|28.25|28.36|28.2|28.42|28.26|28.36|28.2|195
1591807200000|2020-06-10 16:40:00|28.37|28.21|28.41|28.25|28.46|28.3|28.36|28.2|170
1591807500000|2020-06-10 16:45:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|253
1591807800000|2020-06-10 16:50:00|28.4|28.24|28.36|28.2|28.41|28.25|28.35|28.19|83
1591808100000|2020-06-10 16:55:00|28.35|28.19|28.36|28.2|28.4|28.24|28.3|28.14|82
1591808400000|2020-06-10 17:00:00|28.35|28.19|28.47|28.31|28.52|28.36|28.35|28.19|139
1591808700000|2020-06-10 17:05:00|28.46|28.3|28.41|28.25|28.47|28.31|28.41|28.25|97
1591809000000|2020-06-10 17:10:00|28.45|28.29|28.42|28.26|28.46|28.3|28.41|28.25|141
1591809300000|2020-06-10 17:15:00|28.41|28.25|28.41|28.25|28.46|28.3|28.36|28.2|224
1591809600000|2020-06-10 17:20:00|28.42|28.26|28.42|28.26|28.43|28.27|28.41|28.25|156
1591809900000|2020-06-10 17:25:00|28.43|28.27|28.54|28.38|28.54|28.38|28.42|28.26|164
1591810200000|2020-06-10 17:30:00|28.53|28.37|28.53|28.37|28.54|28.38|28.48|28.32|125
1591810500000|2020-06-10 17:35:00|28.54|28.38|28.56|28.4|28.58|28.42|28.48|28.32|79
1591810800000|2020-06-10 17:40:00|28.53|28.37|28.64|28.48|28.64|28.48|28.53|28.37|177
1591811100000|2020-06-10 17:45:00|28.63|28.47|28.43|28.27|28.64|28.48|28.43|28.27|266
1591811400000|2020-06-10 17:50:00|28.48|28.32|28.46|28.3|28.49|28.33|28.43|28.27|88
1591811700000|2020-06-10 17:55:00|28.48|28.32|28.48|28.32|28.53|28.37|28.43|28.27|384
1591812000000|2020-06-10 18:00:00|28.49|28.33|27.94|27.78|28.74|28.58|27.93|27.77|1896
1591812300000|2020-06-10 18:05:00|27.93|27.77|27.96|27.8|27.97|27.81|27.7|27.54|1151
1591812600000|2020-06-10 18:10:00|27.95|27.79|27.85|27.69|27.96|27.8|27.8|27.64|344
1591812900000|2020-06-10 18:15:00|27.81|27.65|27.64|27.48|27.85|27.69|27.59|27.43|364
1591813200000|2020-06-10 18:20:00|27.65|27.49|27.81|27.65|27.85|27.69|27.64|27.48|255
1591813500000|2020-06-10 18:25:00|27.77|27.61|27.77|27.61|27.81|27.65|27.72|27.56|358
1591813800000|2020-06-10 18:30:00|27.76|27.6|28.09|27.93|28.09|27.93|27.76|27.6|363
1591814100000|2020-06-10 18:35:00|28.08|27.92|28.26|28.1|28.31|28.15|28.01|27.85|330
1591814400000|2020-06-10 18:40:00|28.27|28.11|28.11|27.95|28.6|28.44|28.11|27.95|1085
1591814700000|2020-06-10 18:45:00|28.12|27.96|28.32|28.16|28.37|28.21|28.05|27.89|713
1591815000000|2020-06-10 18:50:00|28.31|28.15|28.53|28.37|28.64|28.48|28.2|28.04|765
1591815300000|2020-06-10 18:55:00|28.54|28.38|28.48|28.32|28.69|28.53|28.47|28.31|551
1591815600000|2020-06-10 19:00:00|28.49|28.33|28.65|28.49|28.71|28.55|28.48|28.32|497
1591815900000|2020-06-10 19:05:00|28.64|28.48|28.29|28.13|28.65|28.49|28.19|28.03|873
1591816200000|2020-06-10 19:10:00|28.27|28.11|28.19|28.03|28.32|28.16|28.02|27.86|712
1591816500000|2020-06-10 19:15:00|28.18|28.02|28.18|28.02|28.29|28.13|28.13|27.97|503
1591816800000|2020-06-10 19:20:00|28.16|28|28.32|28.16|28.37|28.21|28.16|28|320
1591817100000|2020-06-10 19:25:00|28.31|28.15|28.03|27.87|28.42|28.26|28.03|27.87|558
1591817400000|2020-06-10 19:30:00|27.99|27.83|28.04|27.88|28.15|27.99|27.98|27.82|464
1591817700000|2020-06-10 19:35:00|28.05|27.89|28.07|27.91|28.2|28.04|28.04|27.88|428
1591818000000|2020-06-10 19:40:00|28.09|27.93|28.12|27.96|28.19|28.03|28.05|27.89|515
1591818300000|2020-06-10 19:45:00|28.13|27.97|28.29|28.13|28.5|28.34|28.13|27.97|621
1591818600000|2020-06-10 19:50:00|28.34|28.18|28.39|28.23|28.5|28.34|28.23|28.07|1288
1591818900000|2020-06-10 19:55:00|28.38|28.22|28.7|28.54|28.7|28.54|28.38|28.22|592
1591819200000|2020-06-10 20:00:00|28.71|28.55|28.91|28.75|28.96|28.8|28.64|28.48|520
1591819500000|2020-06-10 20:05:00|28.92|28.76|28.86|28.7|28.92|28.76|28.85|28.69|529
1591819800000|2020-06-10 20:10:00|28.85|28.69|28.82|28.66|28.89|28.73|28.78|28.62|1279
1591821000000|2020-06-10 20:30:00|28.83|28.67|28.79|28.63|28.88|28.72|28.78|28.62|793
1591821300000|2020-06-10 20:35:00|28.83|28.67|28.75|28.59|28.83|28.67|28.73|28.57|64
1591821600000|2020-06-10 20:40:00|28.73|28.57|28.78|28.62|28.79|28.63|28.73|28.57|23
1591821900000|2020-06-10 20:45:00|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|26
1591822200000|2020-06-10 20:50:00|28.74|28.58|28.74|28.58|28.83|28.67|28.73|28.57|49
1591822500000|2020-06-10 20:55:00|28.73|28.57|28.78|28.62|28.83|28.67|28.73|28.57|44
1591826400000|2020-06-10 22:00:00|28.88|28.58|28.74|28.58|28.88|28.65|28.74|28.56|9
1591826700000|2020-06-10 22:05:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|23
1591827000000|2020-06-10 22:10:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|7
1591827300000|2020-06-10 22:15:00|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|1
1591827600000|2020-06-10 22:20:00|28.72|28.56|28.8|28.64|28.8|28.64|28.72|28.56|8
1591827900000|2020-06-10 22:25:00|28.82|28.66|28.94|28.78|28.97|28.81|28.82|28.66|148
1591828200000|2020-06-10 22:30:00|28.92|28.76|28.92|28.76|28.97|28.81|28.91|28.75|43
1591828500000|2020-06-10 22:35:00|28.97|28.81|28.92|28.76|28.97|28.81|28.91|28.75|52
1591828800000|2020-06-10 22:40:00|28.91|28.75|28.93|28.77|28.95|28.79|28.86|28.7|37
1591829100000|2020-06-10 22:45:00|28.92|28.76|28.87|28.71|28.92|28.76|28.87|28.71|9
1591829400000|2020-06-10 22:50:00|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|6
1591829700000|2020-06-10 22:55:00|28.89|28.73|28.98|28.82|29.02|28.86|28.89|28.73|28
1591830000000|2020-06-10 23:00:00|29.02|28.86|28.97|28.81|29.02|28.86|28.92|28.76|38
1591830300000|2020-06-10 23:05:00|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|3
1591830600000|2020-06-10 23:10:00|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|17
1591830900000|2020-06-10 23:15:00|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|37
1591831200000|2020-06-10 23:20:00|29.08|28.92|29.14|28.98|29.15|28.99|29.04|28.88|40
1591831500000|2020-06-10 23:25:00|29.15|28.99|29.19|29.03|29.24|29.08|29.1|28.94|56
1591831800000|2020-06-10 23:30:00|29.2|29.04|29.24|29.08|29.24|29.08|29.19|29.03|11
1591832100000|2020-06-10 23:35:00|29.23|29.07|29.24|29.08|29.25|29.09|29.19|29.03|25
1591832400000|2020-06-10 23:40:00|29.25|29.09|29.24|29.08|29.29|29.13|29.24|29.08|27
1591832700000|2020-06-10 23:45:00|29.23|29.07|29.27|29.11|29.27|29.11|29.23|29.07|47
1591833000000|2020-06-10 23:50:00|29.25|29.09|29.32|29.16|29.33|29.17|29.23|29.07|88
1591833300000|2020-06-10 23:55:00|29.3|29.14|29.39|29.23|29.44|29.28|29.3|29.14|81
1591833600000|2020-06-11 00:00:00|29.41|29.25|29.28|29.12|29.44|29.28|29.28|29.12|49
1591833900000|2020-06-11 00:05:00|29.3|29.14|29.33|29.17|29.38|29.22|29.3|29.14|32
1591834200000|2020-06-11 00:10:00|29.28|29.12|29.33|29.17|29.36|29.2|29.28|29.12|22
1591834500000|2020-06-11 00:15:00|29.31|29.15|29.17|29.01|29.33|29.17|29.17|29.01|36
1591834800000|2020-06-11 00:20:00|29.18|29.02|29.17|29.01|29.22|29.06|29.17|29.01|7
1591835100000|2020-06-11 00:25:00|29.18|29.02|29.17|29.01|29.22|29.06|29.17|29.01|23
1591835400000|2020-06-11 00:30:00|29.16|29|29.23|29.07|29.23|29.07|29.16|29|11
1591835700000|2020-06-11 00:35:00|29.24|29.08|29.24|29.08|29.24|29.08|29.2|29.04|26
1591836000000|2020-06-11 00:40:00|29.23|29.07|29.18|29.02|29.28|29.12|29.18|29.02|23
1591836300000|2020-06-11 00:45:00|29.19|29.03|29.23|29.07|29.24|29.08|29.19|29.03|29
1591836600000|2020-06-11 00:50:00|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|8
1591836900000|2020-06-11 00:55:00|29.26|29.1|29.23|29.07|29.29|29.13|29.22|29.06|12
1591837200000|2020-06-11 01:00:00|29.27|29.11|29.1|28.94|29.27|29.11|29.06|28.9|79
1591837500000|2020-06-11 01:05:00|29.11|28.95|29.11|28.95|29.11|28.95|29.05|28.89|21
1591837800000|2020-06-11 01:10:00|29.1|28.94|29.11|28.95|29.11|28.95|29.06|28.9|14
1591838100000|2020-06-11 01:15:00|29.13|28.97|29.21|29.05|29.21|29.05|29.11|28.95|19
1591838400000|2020-06-11 01:20:00|29.17|29.01|29.21|29.05|29.22|29.06|29.16|29|5
1591838700000|2020-06-11 01:25:00|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|50
1591839000000|2020-06-11 01:30:00|29.23|29.07|29.26|29.1|29.28|29.12|29.22|29.06|89
1591839300000|2020-06-11 01:35:00|29.23|29.07|29.23|29.07|29.28|29.12|29.18|29.02|61
1591839600000|2020-06-11 01:40:00|29.24|29.08|29.22|29.06|29.28|29.12|29.18|29.02|26
1591839900000|2020-06-11 01:45:00|29.2|29.04|29.24|29.08|29.28|29.12|29.18|29.02|22
1591840200000|2020-06-11 01:50:00|29.29|29.13|29.3|29.14|29.35|29.19|29.29|29.13|89
1591840500000|2020-06-11 01:55:00|29.29|29.13|29.3|29.14|29.35|29.19|29.29|29.13|33
1591840800000|2020-06-11 02:00:00|29.31|29.15|29.36|29.2|29.36|29.2|29.3|29.14|45
1591841100000|2020-06-11 02:05:00|29.35|29.19|29.36|29.2|29.36|29.2|29.3|29.14|53
1591841400000|2020-06-11 02:10:00|29.35|29.19|29.34|29.18|29.35|29.19|29.3|29.14|32
1591841700000|2020-06-11 02:15:00|29.3|29.14|29.3|29.14|29.32|29.16|29.29|29.13|23
1591842000000|2020-06-11 02:20:00|29.29|29.13|29.29|29.13|29.34|29.18|29.29|29.13|17
1591842300000|2020-06-11 02:25:00|29.3|29.14|29.32|29.16|29.34|29.18|29.29|29.13|7
1591842600000|2020-06-11 02:30:00|29.29|29.13|29.4|29.24|29.41|29.25|29.29|29.13|37
1591842900000|2020-06-11 02:35:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|5
1591843200000|2020-06-11 02:40:00|29.35|29.19|29.39|29.23|29.4|29.24|29.35|29.19|10
1591843500000|2020-06-11 02:45:00|29.35|29.19|29.39|29.23|29.39|29.23|29.34|29.18|7
1591843800000|2020-06-11 02:50:00|29.37|29.21|29.46|29.3|29.46|29.3|29.35|29.19|23
1591844100000|2020-06-11 02:55:00|||||||||7
1591844400000|2020-06-11 03:00:00|29.47|29.31|29.47|29.31|29.47|29.31|29.46|29.3|25
1591844700000|2020-06-11 03:05:00|29.46|29.3|29.52|29.36|29.52|29.36|29.46|29.3|94
1591845000000|2020-06-11 03:10:00|29.47|29.31|29.49|29.33|29.51|29.35|29.47|29.31|1
1591845300000|2020-06-11 03:15:00|29.51|29.35|29.51|29.35|29.52|29.36|29.47|29.31|7
1591845600000|2020-06-11 03:20:00|29.47|29.31|29.47|29.31|29.52|29.36|29.47|29.31|31
1591845900000|2020-06-11 03:25:00|29.51|29.35|29.57|29.41|29.57|29.41|29.51|29.35|6
1591846200000|2020-06-11 03:30:00|29.52|29.36|29.56|29.4|29.57|29.41|29.52|29.36|8
1591846500000|2020-06-11 03:35:00|29.57|29.41|29.63|29.47|29.65|29.49|29.52|29.36|74
1591846800000|2020-06-11 03:40:00|29.65|29.49|29.75|29.59|29.77|29.61|29.65|29.49|43
1591847100000|2020-06-11 03:45:00|29.77|29.61|29.83|29.67|29.88|29.72|29.77|29.61|101
1591847400000|2020-06-11 03:50:00|29.85|29.69|29.78|29.62|29.88|29.72|29.78|29.62|53
1591847700000|2020-06-11 03:55:00|29.8|29.64|29.93|29.77|29.93|29.77|29.78|29.62|45
1591848000000|2020-06-11 04:00:00|29.88|29.72|29.93|29.77|29.98|29.82|29.88|29.72|64
1591848300000|2020-06-11 04:05:00|29.98|29.82|30.13|29.97|30.19|30.03|29.93|29.77|78
1591848600000|2020-06-11 04:10:00|30.08|29.92|30.18|30.02|30.19|30.03|30.08|29.92|28
1591848900000|2020-06-11 04:15:00|30.19|30.03|30.14|29.98|30.19|30.03|30.09|29.93|80
1591849200000|2020-06-11 04:20:00|30.15|29.99|30.14|29.98|30.19|30.03|30.09|29.93|43
1591849500000|2020-06-11 04:25:00|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|36
1591849800000|2020-06-11 04:30:00|30.09|29.93|30.09|29.93|30.14|29.98|30.09|29.93|22
1591850100000|2020-06-11 04:35:00|30.11|29.95|30.04|29.88|30.14|29.98|30.04|29.88|26
1591850400000|2020-06-11 04:40:00|30.03|29.87|29.99|29.83|30.04|29.88|29.98|29.82|45
1591850700000|2020-06-11 04:45:00|30.01|29.85|30.05|29.89|30.05|29.89|29.99|29.83|32
1591851000000|2020-06-11 04:50:00|30.04|29.88|30.2|30.04|30.2|30.04|30.04|29.88|44
1591851300000|2020-06-11 04:55:00|30.21|30.05|30.15|29.99|30.21|30.05|30.07|29.91|51
1591851600000|2020-06-11 05:00:00|30.17|30.01|30.25|30.09|30.25|30.09|30.09|29.93|40
1591851900000|2020-06-11 05:05:00|30.26|30.1|30.36|30.2|30.41|30.25|30.25|30.09|77
1591852200000|2020-06-11 05:10:00|30.39|30.23|30.43|30.27|30.52|30.36|30.36|30.2|68
1591852500000|2020-06-11 05:15:00|30.41|30.25|30.62|30.46|30.62|30.46|30.4|30.24|30
1591852800000|2020-06-11 05:20:00|30.6|30.44|30.57|30.41|30.62|30.46|30.51|30.35|62
1591853100000|2020-06-11 05:25:00|30.53|30.37|30.47|30.31|30.57|30.41|30.46|30.3|71
1591853400000|2020-06-11 05:30:00|30.51|30.35|30.58|30.42|30.58|30.42|30.47|30.31|28
1591853700000|2020-06-11 05:35:00|30.57|30.41|30.57|30.41|30.67|30.51|30.52|30.36|63
1591854000000|2020-06-11 05:40:00|30.58|30.42|30.74|30.58|30.74|30.58|30.57|30.41|70
1591854300000|2020-06-11 05:45:00|30.73|30.57|30.73|30.57|30.76|30.6|30.68|30.52|60
1591854600000|2020-06-11 05:50:00|30.68|30.52|30.7|30.54|30.78|30.62|30.68|30.52|68
1591854900000|2020-06-11 05:55:00|30.72|30.56|30.66|30.5|30.73|30.57|30.63|30.47|25
1591855200000|2020-06-11 06:00:00|30.63|30.47|30.72|30.56|30.78|30.62|30.59|30.43|162
1591855500000|2020-06-11 06:05:00|30.73|30.57|30.61|30.45|30.73|30.57|30.55|30.39|116
1591855800000|2020-06-11 06:10:00|30.62|30.46|30.55|30.39|30.72|30.56|30.55|30.39|70
1591856100000|2020-06-11 06:15:00|30.56|30.4|30.55|30.39|30.61|30.45|30.49|30.33|73
1591856400000|2020-06-11 06:20:00|30.5|30.34|30.5|30.34|30.55|30.39|30.45|30.29|17
1591856700000|2020-06-11 06:25:00|30.53|30.37|30.61|30.45|30.64|30.48|30.5|30.34|71
1591857000000|2020-06-11 06:30:00|30.6|30.44|30.58|30.42|30.67|30.51|30.55|30.39|66
1591857300000|2020-06-11 06:35:00|30.55|30.39|30.54|30.38|30.58|30.42|30.47|30.31|61
1591857600000|2020-06-11 06:40:00|30.5|30.34|30.55|30.39|30.55|30.39|30.49|30.33|43
1591857900000|2020-06-11 06:45:00|30.56|30.4|30.5|30.34|30.61|30.45|30.5|30.34|19
1591858200000|2020-06-11 06:50:00|30.51|30.35|30.55|30.39|30.61|30.45|30.5|30.34|13
1591858500000|2020-06-11 06:55:00|30.5|30.34|30.54|30.38|30.56|30.4|30.5|30.34|110
1591858800000|2020-06-11 07:00:00|30.52|30.36|30.68|30.52|30.71|30.55|30.52|30.36|301
1591859100000|2020-06-11 07:05:00|30.66|30.5|30.8|30.64|30.81|30.65|30.6|30.44|165
1591859400000|2020-06-11 07:10:00|30.81|30.65|30.9|30.74|30.91|30.75|30.8|30.64|176
1591859700000|2020-06-11 07:15:00|30.91|30.75|30.9|30.74|30.95|30.79|30.84|30.68|136
1591860000000|2020-06-11 07:20:00|30.88|30.72|30.9|30.74|30.95|30.79|30.85|30.69|39
1591860300000|2020-06-11 07:25:00|30.91|30.75|30.74|30.58|30.91|30.75|30.72|30.56|60
1591860600000|2020-06-11 07:30:00|30.7|30.54|30.67|30.51|30.75|30.59|30.63|30.47|55
1591860900000|2020-06-11 07:35:00|30.63|30.47|30.52|30.36|30.65|30.49|30.51|30.35|86
1591861200000|2020-06-11 07:40:00|30.56|30.4|30.6|30.44|30.63|30.47|30.52|30.36|68
1591861500000|2020-06-11 07:45:00|30.62|30.46|30.8|30.64|30.82|30.66|30.57|30.41|112
1591861800000|2020-06-11 07:50:00|30.79|30.63|30.74|30.58|30.84|30.68|30.74|30.58|44
1591862100000|2020-06-11 07:55:00|30.73|30.57|30.92|30.76|30.92|30.76|30.69|30.53|36
1591862400000|2020-06-11 08:00:00|30.94|30.78|30.8|30.64|30.95|30.79|30.79|30.63|69
1591862700000|2020-06-11 08:05:00|30.79|30.63|30.62|30.46|30.82|30.66|30.61|30.45|85
1591863000000|2020-06-11 08:10:00|30.57|30.41|30.62|30.46|30.65|30.49|30.52|30.36|21
1591863300000|2020-06-11 08:15:00|30.65|30.49|30.6|30.44|30.67|30.51|30.52|30.36|77
1591863600000|2020-06-11 08:20:00|30.57|30.41|30.55|30.39|30.62|30.46|30.52|30.36|15
1591863900000|2020-06-11 08:25:00|30.52|30.36|30.64|30.48|30.67|30.51|30.52|30.36|75
1591864200000|2020-06-11 08:30:00|30.65|30.49|30.55|30.39|30.69|30.53|30.55|30.39|29
1591864500000|2020-06-11 08:35:00|30.52|30.36|30.67|30.51|30.67|30.51|30.47|30.31|50
1591864800000|2020-06-11 08:40:00|30.65|30.49|30.79|30.63|30.81|30.65|30.65|30.49|23
1591865100000|2020-06-11 08:45:00|30.82|30.66|30.9|30.74|30.95|30.79|30.79|30.63|98
1591865400000|2020-06-11 08:50:00|30.91|30.75|30.96|30.8|31.06|30.9|30.91|30.75|104
1591865700000|2020-06-11 08:55:00|30.98|30.82|30.91|30.75|31.01|30.85|30.85|30.69|44
1591866000000|2020-06-11 09:00:00|30.9|30.74|30.89|30.73|30.96|30.8|30.85|30.69|31
1591866300000|2020-06-11 09:05:00|30.85|30.69|30.85|30.69|30.87|30.71|30.75|30.59|60
1591866600000|2020-06-11 09:10:00|30.82|30.66|30.8|30.64|30.83|30.67|30.75|30.59|18
1591866900000|2020-06-11 09:15:00|30.75|30.59|30.7|30.54|30.8|30.64|30.65|30.49|126
1591867200000|2020-06-11 09:20:00|30.72|30.56|30.7|30.54|30.75|30.59|30.65|30.49|121
1591867500000|2020-06-11 09:25:00|30.65|30.49|30.7|30.54|30.71|30.55|30.65|30.49|177
1591867800000|2020-06-11 09:30:00|30.71|30.55|30.65|30.49|30.71|30.55|30.6|30.44|56
1591868100000|2020-06-11 09:35:00|30.63|30.47|30.62|30.46|30.63|30.47|30.54|30.38|149
1591868400000|2020-06-11 09:40:00|30.6|30.44|30.56|30.4|30.62|30.46|30.5|30.34|33
1591868700000|2020-06-11 09:45:00|30.55|30.39|30.56|30.4|30.61|30.45|30.55|30.39|11
1591869000000|2020-06-11 09:50:00|30.55|30.39|30.53|30.37|30.56|30.4|30.5|30.34|83
1591869300000|2020-06-11 09:55:00|30.51|30.35|30.46|30.3|30.56|30.4|30.45|30.29|215
1591869600000|2020-06-11 10:00:00|30.43|30.27|30.46|30.3|30.51|30.35|30.41|30.25|72
1591869900000|2020-06-11 10:05:00|30.47|30.31|30.51|30.35|30.56|30.4|30.46|30.3|101
1591870200000|2020-06-11 10:10:00|30.52|30.36|30.57|30.41|30.61|30.45|30.52|30.36|46
1591870500000|2020-06-11 10:15:00|30.59|30.43|30.61|30.45|30.62|30.46|30.57|30.41|14
1591870800000|2020-06-11 10:20:00|30.57|30.41|30.48|30.32|30.57|30.41|30.46|30.3|67
1591871100000|2020-06-11 10:25:00|30.46|30.3|30.54|30.38|30.56|30.4|30.46|30.3|86
1591871400000|2020-06-11 10:30:00|30.56|30.4|30.71|30.55|30.76|30.6|30.53|30.37|93
1591871700000|2020-06-11 10:35:00|30.76|30.6|30.76|30.6|30.81|30.65|30.71|30.55|86
1591872000000|2020-06-11 10:40:00|30.78|30.62|30.8|30.64|30.81|30.65|30.75|30.59|41
1591872300000|2020-06-11 10:45:00|30.81|30.65|30.7|30.54|30.85|30.69|30.66|30.5|67
1591872600000|2020-06-11 10:50:00|30.68|30.52|30.7|30.54|30.71|30.55|30.65|30.49|18
1591872900000|2020-06-11 10:55:00|30.71|30.55|30.76|30.6|30.81|30.65|30.7|30.54|103
1591873200000|2020-06-11 11:00:00|30.71|30.55|30.68|30.52|30.72|30.56|30.63|30.47|130
1591873500000|2020-06-11 11:05:00|30.69|30.53|30.79|30.63|30.84|30.68|30.63|30.47|72
1591873800000|2020-06-11 11:10:00|30.84|30.68|30.95|30.79|31|30.84|30.79|30.63|70
1591874100000|2020-06-11 11:15:00|30.96|30.8|31.18|31.02|31.18|31.02|30.96|30.8|227
1591874400000|2020-06-11 11:20:00|31.2|31.04|31.1|30.94|31.23|31.07|31.05|30.89|331
1591874700000|2020-06-11 11:25:00|31.08|30.92|31|30.84|31.11|30.95|30.95|30.79|56
1591875000000|2020-06-11 11:30:00|31.03|30.87|31.04|30.88|31.09|30.93|30.99|30.83|97
1591875300000|2020-06-11 11:35:00|31.01|30.85|31.09|30.93|31.09|30.93|30.99|30.83|43
1591875600000|2020-06-11 11:40:00|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|62
1591875900000|2020-06-11 11:45:00|31.14|30.98|31.19|31.03|31.19|31.03|31.09|30.93|38
1591876200000|2020-06-11 11:50:00|31.24|31.08|31.44|31.28|31.54|31.38|31.19|31.03|261
1591876500000|2020-06-11 11:55:00|31.39|31.23|31.32|31.16|31.44|31.28|31.29|31.13|75
1591876800000|2020-06-11 12:00:00|31.34|31.18|31.35|31.19|31.4|31.24|31.24|31.08|126
1591877100000|2020-06-11 12:05:00|31.33|31.17|31.35|31.19|31.35|31.19|31.26|31.1|150
1591877400000|2020-06-11 12:10:00|31.36|31.2|31.36|31.2|31.42|31.26|31.3|31.14|204
1591877700000|2020-06-11 12:15:00|31.41|31.25|31.57|31.41|31.62|31.46|31.36|31.2|175
1591878000000|2020-06-11 12:20:00|31.55|31.39|31.74|31.58|31.83|31.67|31.55|31.39|410
1591878300000|2020-06-11 12:25:00|31.78|31.62|31.61|31.45|31.79|31.63|31.56|31.4|244
1591878600000|2020-06-11 12:30:00|31.58|31.42|31.96|31.8|32.12|31.96|31.58|31.42|714
1591878900000|2020-06-11 12:35:00|31.97|31.81|32.1|31.94|32.17|32.01|31.96|31.8|276
1591879200000|2020-06-11 12:40:00|32.06|31.9|32.14|31.98|32.22|32.06|32|31.84|414
1591879500000|2020-06-11 12:45:00|32.12|31.96|31.97|31.81|32.22|32.06|31.97|31.81|408
1591879800000|2020-06-11 12:50:00|31.98|31.82|31.97|31.81|32.07|31.91|31.97|31.81|432
1591880100000|2020-06-11 12:55:00|31.94|31.78|31.92|31.76|32.02|31.86|31.92|31.76|172
1591880400000|2020-06-11 13:00:00|31.97|31.81|31.96|31.8|32.02|31.86|31.88|31.72|339
1591880700000|2020-06-11 13:05:00|31.98|31.82|31.95|31.79|32.01|31.85|31.9|31.74|136
1591881000000|2020-06-11 13:10:00|31.91|31.75|31.9|31.74|32.05|31.89|31.9|31.74|133
1591881300000|2020-06-11 13:15:00|31.91|31.75|31.73|31.57|31.95|31.79|31.73|31.57|186
1591881600000|2020-06-11 13:20:00|31.76|31.6|31.74|31.58|31.79|31.63|31.71|31.55|214
1591881900000|2020-06-11 13:25:00|31.73|31.57|31.8|31.64|31.8|31.64|31.58|31.42|254
1591882200000|2020-06-11 13:30:00|31.81|31.65|31.54|31.38|31.97|31.81|31.18|31.02|1953
1591882500000|2020-06-11 13:35:00|31.52|31.36|31.6|31.44|31.7|31.54|31.43|31.27|971
1591882800000|2020-06-11 13:40:00|31.62|31.46|31.4|31.24|31.76|31.6|31.34|31.18|967
1591883100000|2020-06-11 13:45:00|31.39|31.23|30.87|30.71|31.45|31.29|30.64|30.48|1539
1591883400000|2020-06-11 13:50:00|30.89|30.73|30.76|30.6|31.08|30.92|30.66|30.5|967
1591883700000|2020-06-11 13:55:00|30.74|30.58|30.75|30.59|30.81|30.65|30.65|30.49|1056
1591884000000|2020-06-11 14:00:00|30.7|30.54|31.02|30.86|31.09|30.93|30.54|30.38|1688
1591884300000|2020-06-11 14:05:00|31.03|30.87|31.03|30.87|31.19|31.03|30.92|30.76|1001
1591884600000|2020-06-11 14:10:00|31.04|30.88|30.83|30.67|31.09|30.93|30.71|30.55|891
1591884900000|2020-06-11 14:15:00|30.85|30.69|30.92|30.76|30.93|30.77|30.76|30.6|593
1591885200000|2020-06-11 14:20:00|30.91|30.75|30.99|30.83|31.04|30.88|30.76|30.6|465
1591885500000|2020-06-11 14:25:00|31.01|30.85|31.29|31.13|31.29|31.13|30.98|30.82|577
1591885800000|2020-06-11 14:30:00|31.3|31.14|30.98|30.82|31.3|31.14|30.87|30.71|611
1591886100000|2020-06-11 14:35:00|31.02|30.86|31.07|30.91|31.16|31|31.02|30.86|310
1591886400000|2020-06-11 14:40:00|31.08|30.92|31.21|31.05|31.25|31.09|31.04|30.88|298
1591886700000|2020-06-11 14:45:00|31.23|31.07|31.46|31.3|31.47|31.31|31.19|31.03|562
1591887000000|2020-06-11 14:50:00|31.43|31.27|31.57|31.41|31.57|31.41|31.41|31.25|368
1591887300000|2020-06-11 14:55:00|31.62|31.46|31.67|31.51|31.72|31.56|31.56|31.4|613
1591887600000|2020-06-11 15:00:00|31.7|31.54|31.66|31.5|31.97|31.81|31.65|31.49|847
1591887900000|2020-06-11 15:05:00|31.7|31.54|31.65|31.49|31.71|31.55|31.55|31.39|535
1591888200000|2020-06-11 15:10:00|31.66|31.5|31.97|31.81|31.97|31.81|31.66|31.5|516
1591888500000|2020-06-11 15:15:00|31.92|31.76|31.59|31.43|31.92|31.76|31.54|31.38|715
1591888800000|2020-06-11 15:20:00|31.6|31.44|31.54|31.38|31.69|31.53|31.38|31.22|672
1591889100000|2020-06-11 15:25:00|31.55|31.39|31.71|31.55|31.77|31.61|31.54|31.38|601
1591889400000|2020-06-11 15:30:00|31.72|31.56|31.94|31.78|31.94|31.78|31.66|31.5|574
1591889700000|2020-06-11 15:35:00|31.93|31.77|32.02|31.86|32.02|31.86|31.82|31.66|961
1591890000000|2020-06-11 15:40:00|31.97|31.81|32.02|31.86|32.12|31.96|31.97|31.81|894
1591890300000|2020-06-11 15:45:00|31.97|31.81|32.45|32.29|32.46|32.3|31.97|31.81|867
1591890600000|2020-06-11 15:50:00|32.46|32.3|32.51|32.35|32.66|32.5|32.34|32.18|1531
1591890900000|2020-06-11 15:55:00|32.56|32.4|32.31|32.15|32.61|32.45|32.26|32.1|937
1591891200000|2020-06-11 16:00:00|32.3|32.14|32.46|32.3|32.59|32.43|32.25|32.09|1161
1591891500000|2020-06-11 16:05:00|32.51|32.35|32.79|32.63|32.79|32.63|32.41|32.25|798
1591891800000|2020-06-11 16:10:00|32.78|32.62|32.94|32.78|32.98|32.82|32.69|32.53|778
1591892100000|2020-06-11 16:15:00|32.93|32.77|33.34|33.18|33.4|33.24|32.93|32.77|1053
1591892400000|2020-06-11 16:20:00|33.35|33.19|33.2|33.04|33.37|33.21|33.08|32.92|1126
1591892700000|2020-06-11 16:25:00|33.22|33.06|33.7|33.54|33.75|33.59|33.22|33.06|1394
1591893000000|2020-06-11 16:30:00|33.72|33.56|33.11|32.95|33.73|33.57|32.99|32.83|1405
1591893300000|2020-06-11 16:35:00|33.15|32.99|33.63|33.47|33.63|33.47|33.09|32.93|1180
1591893600000|2020-06-11 16:40:00|33.58|33.42|33.89|33.73|33.95|33.79|33.47|33.31|1170
1591893900000|2020-06-11 16:45:00|33.84|33.68|34.25|34.09|34.25|34.09|33.62|33.46|1065
1591894200000|2020-06-11 16:50:00|34.23|34.07|34.57|34.41|34.59|34.43|34.1|33.94|1058
1591894500000|2020-06-11 16:55:00|34.56|34.4|34.44|34.28|34.67|34.51|34.25|34.09|1318
1591894800000|2020-06-11 17:00:00|34.42|34.26|33.9|33.74|34.48|34.32|33.77|33.61|1420
1591895100000|2020-06-11 17:05:00|33.91|33.75|33.85|33.69|34.02|33.86|33.67|33.51|1290
1591895400000|2020-06-11 17:10:00|33.88|33.72|33.55|33.39|34.09|33.93|33.55|33.39|730
1591895700000|2020-06-11 17:15:00|33.6|33.44|33.5|33.34|33.61|33.45|33.25|33.09|823
1591896000000|2020-06-11 17:20:00|33.45|33.29|33.2|33.04|33.45|33.29|33.2|33.04|780
1591896300000|2020-06-11 17:25:00|33.22|33.06|33.86|33.7|33.88|33.72|33.09|32.93|1085
1591896600000|2020-06-11 17:30:00|33.85|33.69|33.64|33.48|33.96|33.8|33.59|33.43|575
1591896900000|2020-06-11 17:35:00|33.65|33.49|33.9|33.74|33.96|33.8|33.64|33.48|543
1591897200000|2020-06-11 17:40:00|33.92|33.76|34.11|33.95|34.11|33.95|33.84|33.68|461
1591897500000|2020-06-11 17:45:00|34.1|33.94|34.07|33.91|34.25|34.09|34|33.84|423
1591897800000|2020-06-11 17:50:00|34.1|33.94|33.72|33.56|34.1|33.94|33.72|33.56|551
1591898100000|2020-06-11 17:55:00|33.73|33.57|33.76|33.6|33.83|33.67|33.5|33.34|785
1591898400000|2020-06-11 18:00:00|33.77|33.61|34.31|34.15|34.35|34.19|33.77|33.61|824
1591898700000|2020-06-11 18:05:00|34.33|34.17|34.3|34.14|34.35|34.19|33.98|33.82|668
1591899000000|2020-06-11 18:10:00|34.33|34.17|34.58|34.42|34.63|34.47|34.15|33.99|574
1591899300000|2020-06-11 18:15:00|34.55|34.39|34.59|34.43|34.63|34.47|34.37|34.21|644
1591899600000|2020-06-11 18:20:00|34.54|34.38|34.35|34.19|34.7|34.54|34.33|34.17|671
1591899900000|2020-06-11 18:25:00|34.37|34.21|34.27|34.11|34.46|34.3|34.06|33.9|539
1591900200000|2020-06-11 18:30:00|34.22|34.06|34.7|34.54|34.75|34.59|34.21|34.05|577
1591900500000|2020-06-11 18:35:00|34.69|34.53|35.05|34.89|35.2|35.04|34.65|34.49|777
1591900800000|2020-06-11 18:40:00|35.1|34.94|35.66|35.5|35.8|35.64|34.95|34.79|1593
1591901100000|2020-06-11 18:45:00|35.7|35.54|35.89|35.73|35.91|35.75|35.34|35.18|2105
1591901400000|2020-06-11 18:50:00|35.84|35.68|36.72|36.56|36.76|36.6|35.69|35.53|1504
1591901700000|2020-06-11 18:55:00|36.71|36.55|36.41|36.25|36.93|36.77|36.15|35.99|1817
1591902000000|2020-06-11 19:00:00|36.4|36.24|35.96|35.8|36.77|36.61|35.88|35.72|1626
1591902300000|2020-06-11 19:05:00|35.91|35.75|36.4|36.24|36.51|36.35|35.8|35.64|1204
1591902600000|2020-06-11 19:10:00|36.38|36.22|36.66|36.5|36.66|36.5|36.08|35.92|1022
1591902900000|2020-06-11 19:15:00|36.71|36.55|36.89|36.73|37.1|36.94|36.31|36.15|1708
1591903200000|2020-06-11 19:20:00|36.88|36.72|37.92|37.76|37.97|37.81|36.7|36.54|2431
1591903500000|2020-06-11 19:25:00|37.91|37.75|38.34|38.18|38.72|38.56|37.69|37.53|2670
1591903800000|2020-06-11 19:30:00|38.35|38.19|38.16|38|38.78|38.62|37.89|37.73|2532
1591904100000|2020-06-11 19:35:00|38.14|37.98|38.39|38.23|38.56|38.4|38.13|37.97|1683
1591904400000|2020-06-11 19:40:00|38.4|38.24|37.18|37.02|38.49|38.33|37.07|36.91|2040
1591904700000|2020-06-11 19:45:00|37.23|37.07|37.88|37.72|38|37.84|37.18|37.02|2107
1591905000000|2020-06-11 19:50:00|37.84|37.68|38|37.84|38.4|38.24|37.84|37.68|1916
1591905300000|2020-06-11 19:55:00|38.05|37.89|38.22|38.06|38.35|38.19|37.9|37.74|2199
1591905600000|2020-06-11 20:00:00|38.23|38.07|38.71|38.55|38.71|38.55|38.15|37.99|2040
1591905900000|2020-06-11 20:05:00|38.72|38.56|39.36|39.2|39.37|39.21|38.56|38.4|1674
1591906200000|2020-06-11 20:10:00|39.37|39.21|39.84|39.68|40.02|39.86|39.07|38.91|3386
1591907400000|2020-06-11 20:30:00|39.62|39.46|39.64|39.48|39.72|39.56|39.54|39.38|2199
1591907700000|2020-06-11 20:35:00|39.68|39.52|39.97|39.81|39.97|39.81|39.68|39.52|277
1591908000000|2020-06-11 20:40:00|39.96|39.8|40.02|39.86|40.02|39.86|39.86|39.7|121
1591908300000|2020-06-11 20:45:00|40.01|39.85|39.57|39.41|40.01|39.85|39.51|39.35|256
1591908600000|2020-06-11 20:50:00|39.56|39.4|38.95|38.79|39.57|39.41|38.75|38.59|331
1591908900000|2020-06-11 20:55:00|38.94|38.78|39.34|39.18|39.37|39.21|38.93|38.77|252
1591912800000|2020-06-11 22:00:00|39.05|38.75|39|38.84|39.05|38.87|38.13|37.83|201
1591913100000|2020-06-11 22:05:00|38.98|38.82|38.87|38.71|39.06|38.88|38.62|38.46|205
1591913400000|2020-06-11 22:10:00|38.86|38.7|38.41|38.25|38.97|38.81|38.26|38.1|133
1591913700000|2020-06-11 22:15:00|38.46|38.3|38.82|38.66|38.92|38.76|38.44|38.28|84
1591914000000|2020-06-11 22:20:00|38.8|38.64|39.12|38.96|39.12|38.96|38.77|38.61|84
1591914300000|2020-06-11 22:25:00|39.13|38.97|39.24|39.08|39.44|39.28|39.13|38.97|95
1591914600000|2020-06-11 22:30:00|39.23|39.07|39.14|38.98|39.24|39.08|38.93|38.77|64
1591914900000|2020-06-11 22:35:00|39.13|38.97|38.81|38.65|39.13|38.97|38.81|38.65|82
1591915200000|2020-06-11 22:40:00|38.83|38.67|38.78|38.62|38.95|38.79|38.69|38.53|48
1591915500000|2020-06-11 22:45:00|38.76|38.6|38.6|38.44|39.01|38.85|38.55|38.39|286
1591915800000|2020-06-11 22:50:00|38.56|38.4|38.75|38.59|38.8|38.64|38.5|38.34|92
1591916100000|2020-06-11 22:55:00|38.77|38.61|38.59|38.43|38.78|38.62|38.54|38.38|54
1591916400000|2020-06-11 23:00:00|38.61|38.45|38.63|38.47|38.74|38.58|38.44|38.28|91
1591916700000|2020-06-11 23:05:00|38.64|38.48|38.64|38.48|38.71|38.55|38.51|38.35|35
1591917000000|2020-06-11 23:10:00|38.66|38.5|38.68|38.52|38.7|38.54|38.53|38.37|37
1591917300000|2020-06-11 23:15:00|38.69|38.53|38.63|38.47|38.94|38.78|38.63|38.47|62
1591917600000|2020-06-11 23:20:00|38.58|38.42|38.6|38.44|38.74|38.58|38.58|38.42|31
1591917900000|2020-06-11 23:25:00|38.58|38.42|38.57|38.41|38.6|38.44|38.48|38.32|34
1591918200000|2020-06-11 23:30:00|38.53|38.37|38.28|38.12|38.53|38.37|38.28|38.12|64
1591918500000|2020-06-11 23:35:00|38.24|38.08|38.14|37.98|38.3|38.14|38.14|37.98|88
1591918800000|2020-06-11 23:40:00|38.13|37.97|38.16|38|38.21|38.05|38.04|37.88|86
1591919100000|2020-06-11 23:45:00|38.15|37.99|38.21|38.05|38.31|38.15|38.11|37.95|76
1591919400000|2020-06-11 23:50:00|38.2|38.04|38.05|37.89|38.2|38.04|38.05|37.89|18
1591919700000|2020-06-11 23:55:00|38|37.84|38.08|37.92|38.17|38.01|37.94|37.78|116
1591920000000|2020-06-12 00:00:00|38.05|37.89|37.99|37.83|38.11|37.95|37.84|37.68|106
1591920300000|2020-06-12 00:05:00|38|37.84|38.24|38.08|38.3|38.14|37.99|37.83|54
1591920600000|2020-06-12 00:10:00|38.22|38.06|38.64|38.48|38.75|38.59|38.21|38.05|124
1591920900000|2020-06-12 00:15:00|38.6|38.44|38.39|38.23|38.8|38.64|38.38|38.22|104
1591921200000|2020-06-12 00:20:00|38.41|38.25|37.79|37.63|38.43|38.27|37.79|37.63|182
1591921500000|2020-06-12 00:25:00|37.76|37.6|37.42|37.26|37.84|37.68|37.37|37.21|212
1591921800000|2020-06-12 00:30:00|37.4|37.24|37.69|37.53|37.8|37.64|37.4|37.24|129
1591922100000|2020-06-12 00:35:00|37.67|37.51|37.65|37.49|37.96|37.8|37.59|37.43|141
1591922400000|2020-06-12 00:40:00|37.6|37.44|37.7|37.54|37.86|37.7|37.55|37.39|78
1591922700000|2020-06-12 00:45:00|37.71|37.55|37.97|37.81|37.97|37.81|37.71|37.55|53
1591923000000|2020-06-12 00:50:00|37.95|37.79|38.02|37.86|38.06|37.9|37.8|37.64|81
1591923300000|2020-06-12 00:55:00|38.01|37.85|37.5|37.34|38.01|37.85|37.49|37.33|124
1591923600000|2020-06-12 01:00:00|37.52|37.36|37.77|37.61|37.86|37.7|37.39|37.23|376
1591923900000|2020-06-12 01:05:00|37.72|37.56|37.35|37.19|37.87|37.71|37.29|37.13|208
1591924200000|2020-06-12 01:10:00|37.34|37.18|36.74|36.58|37.34|37.18|36.68|36.52|245
1591924500000|2020-06-12 01:15:00|36.73|36.57|36.82|36.66|36.92|36.76|36.11|35.95|288
1591924800000|2020-06-12 01:20:00|36.87|36.71|36.71|36.55|36.92|36.76|36.61|36.45|106
1591925100000|2020-06-12 01:25:00|36.68|36.52|36.64|36.48|36.78|36.62|36.59|36.43|88
1591925400000|2020-06-12 01:30:00|36.69|36.53|36.37|36.21|36.69|36.53|36.32|36.16|192
1591925700000|2020-06-12 01:35:00|36.42|36.26|36.22|36.06|36.42|36.26|36.17|36.01|82
1591926000000|2020-06-12 01:40:00|36.27|36.11|36.34|36.18|36.58|36.42|36.22|36.06|104
1591926300000|2020-06-12 01:45:00|36.39|36.23|36.62|36.46|36.64|36.48|36.39|36.23|117
1591926600000|2020-06-12 01:50:00|36.59|36.43|36.31|36.15|36.59|36.43|36.29|36.13|52
1591926900000|2020-06-12 01:55:00|36.29|36.13|36.24|36.08|36.49|36.33|36.24|36.08|49
1591927200000|2020-06-12 02:00:00|36.29|36.13|36.23|36.07|36.39|36.23|36.21|36.05|29
1591927500000|2020-06-12 02:05:00|36.24|36.08|36.28|36.12|36.34|36.18|36.21|36.05|26
1591927800000|2020-06-12 02:10:00|36.26|36.1|36.05|35.89|36.26|36.1|36.05|35.89|93
1591928100000|2020-06-12 02:15:00|36.06|35.9|35.92|35.76|36.11|35.95|35.81|35.65|77
1591928400000|2020-06-12 02:20:00|35.94|35.78|36.17|36.01|36.22|36.06|35.75|35.59|114
1591928700000|2020-06-12 02:25:00|36.18|36.02|36.19|36.03|36.23|36.07|36.17|36.01|25
1591929000000|2020-06-12 02:30:00|36.22|36.06|36.02|35.86|36.22|36.06|35.97|35.81|31
1591929300000|2020-06-12 02:35:00|35.99|35.83|36.02|35.86|36.17|36.01|35.92|35.76|65
1591929600000|2020-06-12 02:40:00|35.97|35.81|36.17|36.01|36.17|36.01|35.92|35.76|42
1591929900000|2020-06-12 02:45:00|36.12|35.96|35.99|35.83|36.12|35.96|35.85|35.69|25
1591930200000|2020-06-12 02:50:00|35.96|35.8|36.02|35.86|36.12|35.96|35.95|35.79|12
1591930500000|2020-06-12 02:55:00|36.04|35.88|36.13|35.97|36.22|36.06|36.04|35.88|43
1591930800000|2020-06-12 03:00:00|36.12|35.96|36.4|36.24|36.46|36.3|36.03|35.87|23
1591931100000|2020-06-12 03:05:00|36.38|36.22|36.31|36.15|36.44|36.28|36.28|36.12|41
1591931400000|2020-06-12 03:10:00|36.29|36.13|36.41|36.25|36.48|36.32|36.29|36.13|8
1591931700000|2020-06-12 03:15:00|36.39|36.23|36.34|36.18|36.41|36.25|36.18|36.02|8
1591932000000|2020-06-12 03:20:00|36.33|36.17|36.18|36.02|36.44|36.28|36.18|36.02|12
1591932300000|2020-06-12 03:25:00|36.23|36.07|36.14|35.98|36.24|36.08|36.06|35.9|18
1591932600000|2020-06-12 03:30:00|36.16|36|35.96|35.8|36.18|36.02|35.93|35.77|8
1591932900000|2020-06-12 03:35:00|35.93|35.77|35.83|35.67|36.03|35.87|35.82|35.66|16
1591933200000|2020-06-12 03:40:00|35.82|35.66|35.77|35.61|35.88|35.72|35.72|35.56|42
1591933500000|2020-06-12 03:45:00|35.76|35.6|35.69|35.53|35.76|35.6|35.61|35.45|85
1591933800000|2020-06-12 03:50:00|35.66|35.5|35.69|35.53|35.71|35.55|35.56|35.4|14
1591934100000|2020-06-12 03:55:00|35.71|35.55|35.74|35.58|35.77|35.61|35.61|35.45|24
1591934400000|2020-06-12 04:00:00|35.72|35.56|35.62|35.46|35.76|35.6|35.46|35.3|59
1591934700000|2020-06-12 04:05:00|35.61|35.45|35.47|35.31|35.62|35.46|35.47|35.31|10
1591935000000|2020-06-12 04:10:00|35.46|35.3|35.68|35.52|35.73|35.57|35.46|35.3|69
1591935300000|2020-06-12 04:15:00|35.67|35.51|35.58|35.42|35.67|35.51|35.55|35.39|5
1591935600000|2020-06-12 04:20:00|35.6|35.44|35.6|35.44|35.73|35.57|35.52|35.36|38
1591935900000|2020-06-12 04:25:00|35.53|35.37|35.45|35.29|35.58|35.42|35.45|35.29|74
1591936200000|2020-06-12 04:30:00|35.43|35.27|35.42|35.26|35.63|35.47|35.41|35.25|47
1591936500000|2020-06-12 04:35:00|35.41|35.25|35.44|35.28|35.56|35.4|35.37|35.21|21
1591936800000|2020-06-12 04:40:00|35.43|35.27|35.56|35.4|35.56|35.4|35.41|35.25|12
1591937100000|2020-06-12 04:45:00|35.57|35.41|35.71|35.55|35.81|35.65|35.57|35.41|35
1591937400000|2020-06-12 04:50:00|35.72|35.56|35.66|35.5|35.77|35.61|35.66|35.5|7
1591937700000|2020-06-12 04:55:00|35.63|35.47|35.56|35.4|35.63|35.47|35.51|35.35|45
1591938000000|2020-06-12 05:00:00|35.57|35.41|35.46|35.3|35.57|35.41|35.46|35.3|19
1591938300000|2020-06-12 05:05:00|35.48|35.32|35.67|35.51|35.67|35.51|35.46|35.3|11
1591938600000|2020-06-12 05:10:00|35.66|35.5|35.64|35.48|35.73|35.57|35.57|35.41|40
1591938900000|2020-06-12 05:15:00|35.66|35.5|35.53|35.37|35.75|35.59|35.48|35.32|23
1591939200000|2020-06-12 05:20:00|35.5|35.34|35.39|35.23|35.53|35.37|35.37|35.21|25
1591939500000|2020-06-12 05:25:00|35.37|35.21|35.43|35.27|35.5|35.34|35.37|35.21|40
1591939800000|2020-06-12 05:30:00|35.4|35.24|35.32|35.16|35.43|35.27|35.27|35.11|65
1591940100000|2020-06-12 05:35:00|35.33|35.17|35.53|35.37|35.53|35.37|35.32|35.16|38
1591940400000|2020-06-12 05:40:00|35.5|35.34|35.62|35.46|35.71|35.55|35.5|35.34|46
1591940700000|2020-06-12 05:45:00|35.58|35.42|35.47|35.31|35.67|35.51|35.47|35.31|12
1591941000000|2020-06-12 05:50:00|35.46|35.3|35.41|35.25|35.55|35.39|35.36|35.2|41
1591941300000|2020-06-12 05:55:00|35.36|35.2|35.38|35.22|35.47|35.31|35.31|35.15|58
1591941600000|2020-06-12 06:00:00|35.39|35.23|35.26|35.1|35.44|35.28|35.25|35.09|59
1591941900000|2020-06-12 06:05:00|35.27|35.11|35.25|35.09|35.47|35.31|35.25|35.09|146
1591942200000|2020-06-12 06:10:00|35.2|35.04|35.38|35.22|35.38|35.22|35.15|34.99|117
1591942500000|2020-06-12 06:15:00|35.4|35.24|35.72|35.56|35.77|35.61|35.4|35.24|105
1591942800000|2020-06-12 06:20:00|35.76|35.6|36.19|36.03|36.24|36.08|35.74|35.58|144
1591943100000|2020-06-12 06:25:00|36.17|36.01|36.23|36.07|36.34|36.18|36.16|36|191
1591943400000|2020-06-12 06:30:00|36.26|36.1|35.92|35.76|36.26|36.1|35.86|35.7|197
1591943700000|2020-06-12 06:35:00|35.91|35.75|35.97|35.81|36.23|36.07|35.91|35.75|106
1591944000000|2020-06-12 06:40:00|35.95|35.79|36.02|35.86|36.12|35.96|35.87|35.71|69
1591944300000|2020-06-12 06:45:00|36.01|35.85|36.16|36|36.21|36.05|35.95|35.79|103
1591944600000|2020-06-12 06:50:00|36.11|35.95|36.66|36.5|36.72|36.56|36.11|35.95|329
1591944900000|2020-06-12 06:55:00|36.64|36.48|36.82|36.66|36.82|36.66|36.54|36.38|209
1591945200000|2020-06-12 07:00:00|36.81|36.65|36.58|36.42|36.82|36.66|36.36|36.2|220
1591945500000|2020-06-12 07:05:00|36.61|36.45|36.18|36.02|36.81|36.65|36.15|35.99|181
1591945800000|2020-06-12 07:10:00|36.17|36.01|35.47|35.31|36.17|36.01|35.42|35.26|236
1591946100000|2020-06-12 07:15:00|35.49|35.33|35.48|35.32|35.63|35.47|35.38|35.22|312
1591946400000|2020-06-12 07:20:00|35.47|35.31|35.39|35.23|35.54|35.38|35.29|35.13|212
1591946700000|2020-06-12 07:25:00|35.4|35.24|35.42|35.26|35.51|35.35|35.32|35.16|193
1591947000000|2020-06-12 07:30:00|35.47|35.31|35.43|35.27|35.52|35.36|35.26|35.1|128
1591947300000|2020-06-12 07:35:00|35.42|35.26|35.66|35.5|35.86|35.7|35.38|35.22|183
1591947600000|2020-06-12 07:40:00|35.68|35.52|35.71|35.55|35.71|35.55|35.39|35.23|81
1591947900000|2020-06-12 07:45:00|35.73|35.57|35.41|35.25|35.86|35.7|35.4|35.24|102
1591948200000|2020-06-12 07:50:00|35.4|35.24|35.18|35.02|35.55|35.39|35.17|35.01|139
1591948500000|2020-06-12 07:55:00|35.17|35.01|35.25|35.09|35.25|35.09|35.04|34.88|135
1591948800000|2020-06-12 08:00:00|35.24|35.08|35.32|35.16|35.45|35.29|35.2|35.04|177
1591949100000|2020-06-12 08:05:00|35.34|35.18|35.24|35.08|35.39|35.23|35.18|35.02|103
1591949400000|2020-06-12 08:10:00|35.25|35.09|35.5|35.34|35.51|35.35|35.24|35.08|175
1591949700000|2020-06-12 08:15:00|35.48|35.32|35.24|35.08|35.48|35.32|35.19|35.03|80
1591950000000|2020-06-12 08:20:00|35.19|35.03|35.17|35.01|35.35|35.19|35.16|35|67
1591950300000|2020-06-12 08:25:00|35.15|34.99|35.14|34.98|35.19|35.03|35.08|34.92|66
1591950600000|2020-06-12 08:30:00|35.17|35.01|35.11|34.95|35.2|35.04|35.09|34.93|31
1591950900000|2020-06-12 08:35:00|35.09|34.93|35.04|34.88|35.14|34.98|35.04|34.88|67
1591951200000|2020-06-12 08:40:00|35.02|34.86|34.9|34.74|35.04|34.88|34.9|34.74|160
1591951500000|2020-06-12 08:45:00|34.93|34.77|34.76|34.6|34.95|34.79|34.68|34.52|207
1591951800000|2020-06-12 08:50:00|34.74|34.58|34.95|34.79|34.95|34.79|34.63|34.47|218
1591952100000|2020-06-12 08:55:00|34.93|34.77|34.71|34.55|34.93|34.77|34.71|34.55|153
1591952400000|2020-06-12 09:00:00|34.73|34.57|34.69|34.53|34.85|34.69|34.66|34.5|111
1591952700000|2020-06-12 09:05:00|34.71|34.55|34.71|34.55|34.77|34.61|34.66|34.5|150
1591953000000|2020-06-12 09:10:00|34.72|34.56|34.82|34.66|34.87|34.71|34.71|34.55|199
1591953300000|2020-06-12 09:15:00|34.79|34.63|34.9|34.74|34.9|34.74|34.74|34.58|116
1591953600000|2020-06-12 09:20:00|34.86|34.7|34.86|34.7|34.91|34.75|34.8|34.64|49
1591953900000|2020-06-12 09:25:00|34.85|34.69|34.86|34.7|34.95|34.79|34.8|34.64|35
1591954200000|2020-06-12 09:30:00|34.88|34.72|34.96|34.8|35.01|34.85|34.85|34.69|28
1591954500000|2020-06-12 09:35:00|34.98|34.82|35.16|35|35.16|35|34.96|34.8|92
1591954800000|2020-06-12 09:40:00|35.12|34.96|35.05|34.89|35.12|34.96|34.95|34.79|128
1591955100000|2020-06-12 09:45:00|35|34.84|34.95|34.79|35.25|35.09|34.95|34.79|114
1591955400000|2020-06-12 09:50:00|34.94|34.78|34.9|34.74|35.04|34.88|34.85|34.69|64
1591955700000|2020-06-12 09:55:00|34.85|34.69|34.85|34.69|34.93|34.77|34.85|34.69|90
1591956000000|2020-06-12 10:00:00|34.9|34.74|34.9|34.74|34.95|34.79|34.85|34.69|133
1591956300000|2020-06-12 10:05:00|34.85|34.69|35.01|34.85|35.01|34.85|34.8|34.64|122
1591956600000|2020-06-12 10:10:00|34.96|34.8|34.86|34.7|35.06|34.9|34.79|34.63|212
1591956900000|2020-06-12 10:15:00|34.88|34.72|35.06|34.9|35.06|34.9|34.81|34.65|102
1591957200000|2020-06-12 10:20:00|35.05|34.89|35|34.84|35.06|34.9|34.9|34.74|32
1591957500000|2020-06-12 10:25:00|35.01|34.85|35.16|35|35.18|35.02|34.99|34.83|54
1591957800000|2020-06-12 10:30:00|35.18|35.02|35.42|35.26|35.48|35.32|35.15|34.99|153
1591958100000|2020-06-12 10:35:00|35.4|35.24|35.51|35.35|35.52|35.36|35.36|35.2|140
1591958400000|2020-06-12 10:40:00|35.52|35.36|35.55|35.39|35.62|35.46|35.42|35.26|176
1591958700000|2020-06-12 10:45:00|35.56|35.4|35.62|35.46|35.84|35.68|35.53|35.37|104
1591959000000|2020-06-12 10:50:00|35.6|35.44|35.51|35.35|35.67|35.51|35.36|35.2|204
1591959300000|2020-06-12 10:55:00|35.49|35.33|35.4|35.24|35.49|35.33|35.29|35.13|83
1591959600000|2020-06-12 11:00:00|35.39|35.23|35.17|35.01|35.39|35.23|35.13|34.97|132
1591959900000|2020-06-12 11:05:00|35.13|34.97|35.21|35.05|35.27|35.11|35.07|34.91|69
1591960200000|2020-06-12 11:10:00|35.26|35.1|35.43|35.27|35.51|35.35|35.16|35|137
1591960500000|2020-06-12 11:15:00|35.46|35.3|35.45|35.29|35.46|35.3|35.29|35.13|80
1591960800000|2020-06-12 11:20:00|35.46|35.3|35.52|35.36|35.71|35.55|35.46|35.3|100
1591961100000|2020-06-12 11:25:00|35.55|35.39|35.44|35.28|35.62|35.46|35.4|35.24|135
1591961400000|2020-06-12 11:30:00|35.46|35.3|35.59|35.43|35.62|35.46|35.46|35.3|109
1591961700000|2020-06-12 11:35:00|35.61|35.45|35.87|35.71|35.92|35.76|35.57|35.41|72
1591962000000|2020-06-12 11:40:00|35.82|35.66|35.97|35.81|36.02|35.86|35.76|35.6|78
1591962300000|2020-06-12 11:45:00|35.94|35.78|36.06|35.9|36.11|35.95|35.85|35.69|115
1591962600000|2020-06-12 11:50:00|36.09|35.93|35.99|35.83|36.12|35.96|35.89|35.73|68
1591962900000|2020-06-12 11:55:00|36.04|35.88|36.2|36.04|36.2|36.04|35.93|35.77|90
1591963200000|2020-06-12 12:00:00|36.19|36.03|36.01|35.85|36.42|36.26|35.91|35.75|283
1591963500000|2020-06-12 12:05:00|36|35.84|36.46|36.3|36.46|36.3|35.96|35.8|201
1591963800000|2020-06-12 12:10:00|36.47|36.31|36.72|36.56|36.72|36.56|36.41|36.25|153
1591964100000|2020-06-12 12:15:00|36.69|36.53|36.55|36.39|36.92|36.76|36.51|36.35|204
1591964400000|2020-06-12 12:20:00|36.51|36.35|36.47|36.31|36.6|36.44|36.42|36.26|137
1591964700000|2020-06-12 12:25:00|36.43|36.27|36.53|36.37|36.53|36.37|36.32|36.16|227
1591965000000|2020-06-12 12:30:00|36.51|36.35|36.26|36.1|36.53|36.37|36.14|35.98|254
1591965300000|2020-06-12 12:35:00|36.28|36.12|35.93|35.77|36.34|36.18|35.9|35.74|244
1591965600000|2020-06-12 12:40:00|35.91|35.75|35.89|35.73|36|35.84|35.83|35.67|286
1591965900000|2020-06-12 12:45:00|35.94|35.78|35.97|35.81|36.12|35.96|35.89|35.73|282
1591966200000|2020-06-12 12:50:00|35.92|35.76|36.04|35.88|36.18|36.02|35.88|35.72|174
1591966500000|2020-06-12 12:55:00|36.03|35.87|35.98|35.82|36.09|35.93|35.92|35.76|62
1591966800000|2020-06-12 13:00:00|35.96|35.8|36.03|35.87|36.08|35.92|35.87|35.71|182
1591967100000|2020-06-12 13:05:00|35.98|35.82|35.93|35.77|36.03|35.87|35.88|35.72|172
1591967400000|2020-06-12 13:10:00|35.88|35.72|35.6|35.44|35.98|35.82|35.59|35.43|304
1591967700000|2020-06-12 13:15:00|35.59|35.43|35.59|35.43|35.71|35.55|35.59|35.43|188
1591968000000|2020-06-12 13:20:00|35.6|35.44|35.33|35.17|35.62|35.46|35.33|35.17|400
1591968300000|2020-06-12 13:25:00|35.32|35.16|35.24|35.08|35.43|35.27|35.24|35.08|416
1591968600000|2020-06-12 13:30:00|35.26|35.1|35.32|35.16|35.7|35.54|35.15|34.99|2122
1591968900000|2020-06-12 13:35:00|35.36|35.2|34.79|34.63|35.43|35.27|34.75|34.59|1893
1591969200000|2020-06-12 13:40:00|34.8|34.64|34.66|34.5|34.8|34.64|34.4|34.24|1697
1591969500000|2020-06-12 13:45:00|34.63|34.47|35.53|35.37|35.58|35.42|34.63|34.47|1217
1591969800000|2020-06-12 13:50:00|35.48|35.32|35.62|35.46|35.62|35.46|35.16|35|1148
1591970100000|2020-06-12 13:55:00|35.67|35.51|35.45|35.29|35.78|35.62|35.39|35.23|848
1591970400000|2020-06-12 14:00:00|35.47|35.31|35.21|35.05|35.6|35.44|35.17|35.01|1044
1591970700000|2020-06-12 14:05:00|35.17|35.01|35.44|35.28|35.44|35.28|35.16|35|744
1591971000000|2020-06-12 14:10:00|35.45|35.29|36.37|36.21|36.37|36.21|35.39|35.23|1005
1591971300000|2020-06-12 14:15:00|36.41|36.25|36.46|36.3|36.57|36.41|36.04|35.88|1303
1591971600000|2020-06-12 14:20:00|36.47|36.31|36.19|36.03|36.47|36.31|35.99|35.83|902
1591971900000|2020-06-12 14:25:00|36.22|36.06|36.95|36.79|37|36.84|36.19|36.03|933
1591972200000|2020-06-12 14:30:00|36.94|36.78|36.99|36.83|37.15|36.99|36.68|36.52|1197
1591972500000|2020-06-12 14:35:00|37|36.84|38.01|37.85|38.11|37.95|37|36.84|1258
1591972800000|2020-06-12 14:40:00|38|37.84|37.56|37.4|38.05|37.89|37.16|37|1368
1591973100000|2020-06-12 14:45:00|37.61|37.45|37.58|37.42|37.86|37.7|37.21|37.05|1216
1591973400000|2020-06-12 14:50:00|37.61|37.45|38.63|38.47|38.8|38.64|37.58|37.42|968
1591973700000|2020-06-12 14:55:00|38.64|38.48|39.78|39.62|39.83|39.67|38.25|38.09|1750
1591974000000|2020-06-12 15:00:00|39.83|39.67|41.23|41.07|41.23|41.07|39.23|39.07|2087
1591974300000|2020-06-12 15:05:00|41.24|41.08|38.85|38.69|41.28|41.12|38.65|38.49|2359
1591974600000|2020-06-12 15:10:00|38.8|38.64|40.14|39.98|40.16|40|38.75|38.59|1864
1591974900000|2020-06-12 15:15:00|40.09|39.93|40.84|40.68|40.84|40.68|39.61|39.45|1579
1591975200000|2020-06-12 15:20:00|40.89|40.73|40.9|40.74|41.22|41.06|39.75|39.59|1640
1591975500000|2020-06-12 15:25:00|40.88|40.72|39.73|39.57|40.9|40.74|39.24|39.08|1490
1591975800000|2020-06-12 15:30:00|39.72|39.56|39.02|38.86|40.06|39.9|38.92|38.76|1240
1591976100000|2020-06-12 15:35:00|38.97|38.81|38.25|38.09|38.97|38.81|37.93|37.77|2624
1591976400000|2020-06-12 15:40:00|38.3|38.14|39.2|39.04|39.41|39.25|38.06|37.9|1159
1591976700000|2020-06-12 15:45:00|39.23|39.07|38.54|38.38|39.25|39.09|38.18|38.02|1141
1591977000000|2020-06-12 15:50:00|38.59|38.43|38.81|38.65|39.49|39.33|38.43|38.27|1318
1591977300000|2020-06-12 15:55:00|38.78|38.62|37.96|37.8|39.01|38.85|37.9|37.74|1320
1591977600000|2020-06-12 16:00:00|37.99|37.83|37.85|37.69|38.46|38.3|37.85|37.69|1144
1591977900000|2020-06-12 16:05:00|37.8|37.64|37.63|37.47|37.88|37.72|37.34|37.18|921
1591978200000|2020-06-12 16:10:00|37.58|37.42|38.11|37.95|38.44|38.28|37.58|37.42|833
1591978500000|2020-06-12 16:15:00|38.08|37.92|37.72|37.56|38.36|38.2|37.68|37.52|845
1591978800000|2020-06-12 16:20:00|37.75|37.59|38.51|38.35|38.51|38.35|37.75|37.59|932
1591979100000|2020-06-12 16:25:00|38.53|38.37|38.33|38.17|38.82|38.66|38.2|38.04|1022
1591979400000|2020-06-12 16:30:00|38.36|38.2|39.19|39.03|39.32|39.16|38.35|38.19|839
1591979700000|2020-06-12 16:35:00|39.17|39.01|38.93|38.77|39.27|39.11|38.82|38.66|726
1591980000000|2020-06-12 16:40:00|38.91|38.75|38.72|38.56|38.93|38.77|38.24|38.08|849
1591980300000|2020-06-12 16:45:00|38.69|38.53|39.2|39.04|39.28|39.12|38.68|38.52|874
1591980600000|2020-06-12 16:50:00|39.17|39.01|38.56|38.4|39.17|39.01|38.51|38.35|714
1591980900000|2020-06-12 16:55:00|38.59|38.43|38.55|38.39|38.81|38.65|38.28|38.12|589
1591981200000|2020-06-12 17:00:00|38.5|38.34|39.18|39.02|39.23|39.07|38.4|38.24|606
1591981500000|2020-06-12 17:05:00|39.16|39|38.97|38.81|39.23|39.07|38.83|38.67|648
1591981800000|2020-06-12 17:10:00|38.99|38.83|38.99|38.83|39.3|39.14|38.91|38.75|543
1591982100000|2020-06-12 17:15:00|39.04|38.88|39.14|38.98|39.36|39.2|38.99|38.83|574
1591982400000|2020-06-12 17:20:00|39.19|39.03|39.11|38.95|39.3|39.14|38.64|38.48|553
1591982700000|2020-06-12 17:25:00|39.15|38.99|39.01|38.85|39.16|39|38.78|38.62|722
1591983000000|2020-06-12 17:30:00|39.03|38.87|40.03|39.87|40.08|39.92|38.87|38.71|811
1591983300000|2020-06-12 17:35:00|40.04|39.88|40.21|40.05|40.44|40.28|39.44|39.28|711
1591983600000|2020-06-12 17:40:00|40.22|40.06|40.21|40.05|40.39|40.23|39.62|39.46|822
1591983900000|2020-06-12 17:45:00|40.2|40.04|40.66|40.5|40.77|40.61|39.99|39.83|612
1591984200000|2020-06-12 17:50:00|40.63|40.47|40.37|40.21|40.94|40.78|40.27|40.11|547
1591984500000|2020-06-12 17:55:00|40.35|40.19|40.55|40.39|40.63|40.47|39.76|39.6|686
1591984800000|2020-06-12 18:00:00|40.5|40.34|39.87|39.71|40.66|40.5|39.61|39.45|628
1591985100000|2020-06-12 18:05:00|39.88|39.72|40.33|40.17|40.48|40.32|39.87|39.71|626
1591985400000|2020-06-12 18:10:00|40.3|40.14|39.08|38.92|40.3|40.14|38.83|38.67|819
1591985700000|2020-06-12 18:15:00|39.04|38.88|39.18|39.02|39.46|39.3|38.77|38.61|636
1591986000000|2020-06-12 18:20:00|39.15|38.99|39.04|38.88|39.39|39.23|38.84|38.68|517
1591986300000|2020-06-12 18:25:00|39.03|38.87|38.28|38.12|39.03|38.87|38.23|38.07|808
1591986600000|2020-06-12 18:30:00|38.27|38.11|37.73|37.57|38.33|38.17|37.26|37.1|1480
1591986900000|2020-06-12 18:35:00|37.72|37.56|38.19|38.03|38.19|38.03|37.59|37.43|683
1591987200000|2020-06-12 18:40:00|38.14|37.98|38.19|38.03|38.59|38.43|37.92|37.76|695
1591987500000|2020-06-12 18:45:00|38.24|38.08|37.62|37.46|38.24|38.08|37.26|37.1|602
1591987800000|2020-06-12 18:50:00|37.61|37.45|37.49|37.33|38.02|37.86|37.42|37.26|686
1591988100000|2020-06-12 18:55:00|37.51|37.35|37.35|37.19|37.85|37.69|37.3|37.14|775
1591988400000|2020-06-12 19:00:00|37.36|37.2|36.72|36.56|37.38|37.22|36.4|36.24|1177
1591988700000|2020-06-12 19:05:00|36.68|36.52|36.39|36.23|36.83|36.67|35.97|35.81|684
1591989000000|2020-06-12 19:10:00|36.34|36.18|35.96|35.8|36.44|36.28|35.89|35.73|1008
1591989300000|2020-06-12 19:15:00|35.91|35.75|36.59|36.43|37.09|36.93|35.9|35.74|959
1591989600000|2020-06-12 19:20:00|36.58|36.42|37.47|37.31|37.71|37.55|36.51|36.35|893
1591989900000|2020-06-12 19:25:00|37.45|37.29|37.52|37.36|37.87|37.71|36.98|36.82|1213
1591990200000|2020-06-12 19:30:00|37.5|37.34|36.83|36.67|37.76|37.6|36.78|36.62|742
1591990500000|2020-06-12 19:35:00|36.78|36.62|36.78|36.62|37.15|36.99|36.49|36.33|833
1591990800000|2020-06-12 19:40:00|36.76|36.6|36.51|36.35|36.88|36.72|36.38|36.22|824
1591991100000|2020-06-12 19:45:00|36.46|36.3|35.31|35.15|36.46|36.3|35.31|35.15|1015
1591991400000|2020-06-12 19:50:00|35.26|35.1|35.49|35.33|35.86|35.7|35|34.84|1291
1591991700000|2020-06-12 19:55:00|35.51|35.35|35.54|35.38|35.8|35.64|35.24|35.08|1466
1591992000000|2020-06-12 20:00:00|35.49|35.33|35.45|35.29|35.64|35.48|35.39|35.23|1263
1591992300000|2020-06-12 20:05:00|35.43|35.27|35.23|35.07|35.57|35.41|35.08|34.92|1340
1591992600000|2020-06-12 20:10:00|35.21|35.05|34.94|34.78|35.45|35.29|34.93|34.77|1915
1591993800000|2020-06-12 20:30:00|35.08|34.92|35.08|34.92|35.13|34.97|34.99|34.83|499
1591994100000|2020-06-12 20:35:00|35.04|34.88|34.99|34.83|35.11|34.95|34.99|34.83|97
1591994400000|2020-06-12 20:40:00|35.03|34.87|35.04|34.88|35.08|34.92|35.03|34.87|107
1591994700000|2020-06-12 20:45:00|35.01|34.85|35.04|34.88|35.04|34.88|34.99|34.83|18
1591995000000|2020-06-12 20:50:00|35.03|34.87|34.99|34.83|35.04|34.88|34.94|34.78|39
1591995300000|2020-06-12 20:55:00|35.04|34.88|35.09|34.93|35.09|34.93|34.99|34.83|46
1592172000000|2020-06-14 22:00:00|36.69|36.39|36.5|36.34|37.01|36.81|36.29|36.07|109
1592172300000|2020-06-14 22:05:00|36.47|36.31|37.16|37|37.28|37.1|36.43|36.27|83
1592172600000|2020-06-14 22:10:00|37.18|37.02|36.98|36.82|37.23|37.07|36.78|36.62|68
1592172900000|2020-06-14 22:15:00|36.93|36.77|36.42|36.26|36.93|36.77|36.3|36.09|140
1592173200000|2020-06-14 22:20:00|36.4|36.24|36.37|36.21|36.59|36.41|36.27|36.09|116
1592173500000|2020-06-14 22:25:00|36.34|36.18|36.21|36.05|36.49|36.33|36.04|35.88|51
1592173800000|2020-06-14 22:30:00|36.28|36.12|36.36|36.2|36.51|36.35|36.28|36.12|57
1592174100000|2020-06-14 22:35:00|36.33|36.17|36.31|36.15|36.4|36.22|36.23|36.07|20
1592174400000|2020-06-14 22:40:00|36.33|36.08|36.49|36.33|36.69|36.53|36.26|36.08|37
1592174700000|2020-06-14 22:45:00|36.51|36.35|36.21|36.05|36.56|36.4|36.18|36.02|23
1592175000000|2020-06-14 22:50:00|36.23|36.07|36.26|36.1|36.31|36.15|36.21|36.05|38
1592175300000|2020-06-14 22:55:00|36.28|36.12|36.08|35.92|36.28|36.12|35.98|35.82|25
1592175600000|2020-06-14 23:00:00|36.13|35.97|36.43|36.27|36.43|36.27|36.11|35.95|27
1592175900000|2020-06-14 23:05:00|36.48|36.32|36.51|36.35|36.58|36.4|36.28|36.12|11
1592176200000|2020-06-14 23:10:00|36.53|36.37|36.31|36.15|36.68|36.52|36.31|36.1|16
1592176500000|2020-06-14 23:15:00|36.23|36.07|36.78|36.62|36.78|36.62|36.21|36.05|26
1592176800000|2020-06-14 23:20:00|36.76|36.6|36.75|36.5|36.83|36.67|36.63|36.47|14
1592177100000|2020-06-14 23:25:00|36.71|36.55|36.78|36.62|36.94|36.78|36.71|36.55|21
1592177400000|2020-06-14 23:30:00|36.81|36.65|36.56|36.4|36.81|36.65|36.56|36.38|12
1592177700000|2020-06-14 23:35:00|36.58|36.42|36.43|36.27|36.68|36.47|36.43|36.27|12
1592178000000|2020-06-14 23:40:00|36.41|36.25|36.56|36.4|36.68|36.47|36.4|36.24|15
1592178300000|2020-06-14 23:45:00|36.53|36.37|36.89|36.73|36.91|36.75|36.45|36.29|34
1592178600000|2020-06-14 23:50:00|36.91|36.75|36.81|36.65|36.91|36.75|36.66|36.5|14
1592178900000|2020-06-14 23:55:00|36.76|36.6|36.81|36.65|37.16|37|36.7|36.54|24
1592179200000|2020-06-15 00:00:00|36.85|36.6|36.91|36.75|37.01|36.85|36.61|36.45|53
1592179500000|2020-06-15 00:05:00|36.88|36.72|36.71|36.55|36.91|36.75|36.56|36.4|20
1592179800000|2020-06-15 00:10:00|36.68|36.52|36.85|36.6|36.88|36.67|36.51|36.35|15
1592180100000|2020-06-15 00:15:00|36.83|36.58|36.78|36.62|36.91|36.75|36.58|36.42|31
1592180400000|2020-06-15 00:20:00|36.76|36.6|36.61|36.45|36.91|36.75|36.58|36.42|37
1592180700000|2020-06-15 00:25:00|36.58|36.42|36.68|36.52|36.85|36.67|36.56|36.38|34
1592181000000|2020-06-15 00:30:00|36.66|36.5|36.46|36.3|36.68|36.52|36.43|36.25|40
1592181300000|2020-06-15 00:35:00|36.44|36.28|36.49|36.33|36.56|36.4|36.33|36.17|21
1592181600000|2020-06-15 00:40:00|36.46|36.3|36.81|36.65|36.81|36.65|36.41|36.25|9
1592181900000|2020-06-15 00:45:00|36.84|36.68|36.66|36.5|36.84|36.68|36.61|36.45|16
1592182200000|2020-06-15 00:50:00|36.64|36.48|36.89|36.73|36.91|36.75|36.53|36.37|43
1592182500000|2020-06-15 00:55:00|36.91|36.75|37.04|36.88|37.06|36.9|36.86|36.7|27
1592182800000|2020-06-15 01:00:00|37.01|36.85|36.93|36.77|37.09|36.93|36.86|36.7|55
1592183100000|2020-06-15 01:05:00|36.88|36.72|36.93|36.77|36.94|36.78|36.78|36.62|44
1592183400000|2020-06-15 01:10:00|36.96|36.8|37.11|36.95|37.13|36.97|36.83|36.67|29
1592183700000|2020-06-15 01:15:00|37.13|36.97|37.03|36.87|37.23|37.07|36.98|36.82|70
1592184000000|2020-06-15 01:20:00|37.06|36.9|36.98|36.82|37.06|36.9|36.9|36.74|23
1592184300000|2020-06-15 01:25:00|36.95|36.79|37.03|36.87|37.08|36.92|36.93|36.77|33
1592184600000|2020-06-15 01:30:00|36.98|36.82|36.9|36.74|37.03|36.87|36.88|36.72|27
1592184900000|2020-06-15 01:35:00|36.88|36.72|36.85|36.69|36.98|36.82|36.78|36.62|12
1592185200000|2020-06-15 01:40:00|36.88|36.72|36.7|36.54|36.93|36.77|36.68|36.52|20
1592185500000|2020-06-15 01:45:00|36.68|36.52|36.63|36.47|36.73|36.57|36.63|36.47|15
1592185800000|2020-06-15 01:50:00|36.65|36.49|36.75|36.59|36.83|36.67|36.63|36.47|11
1592186100000|2020-06-15 01:55:00|36.73|36.57|36.68|36.52|36.83|36.67|36.63|36.47|19
1592186400000|2020-06-15 02:00:00|36.7|36.54|36.8|36.64|36.83|36.67|36.63|36.47|20
1592186700000|2020-06-15 02:05:00|36.83|36.67|36.73|36.57|36.93|36.77|36.7|36.54|12
1592187000000|2020-06-15 02:10:00|36.72|36.56|36.73|36.57|36.75|36.59|36.65|36.49|13
1592187300000|2020-06-15 02:15:00|36.78|36.62|36.67|36.51|36.83|36.67|36.63|36.47|10
1592187600000|2020-06-15 02:20:00|36.65|36.49|36.73|36.57|36.73|36.57|36.57|36.41|35
1592187900000|2020-06-15 02:25:00|36.72|36.56|36.75|36.59|36.83|36.67|36.67|36.51|15
1592188200000|2020-06-15 02:30:00|36.78|36.62|36.88|36.72|36.9|36.74|36.78|36.62|6
1592188500000|2020-06-15 02:35:00|36.85|36.69|36.93|36.77|36.98|36.82|36.8|36.64|22
1592188800000|2020-06-15 02:40:00|36.88|36.72|36.8|36.64|36.93|36.77|36.8|36.64|7
1592189100000|2020-06-15 02:45:00|36.83|36.67|36.85|36.69|36.88|36.72|36.75|36.59|2
1592189400000|2020-06-15 02:50:00|36.92|36.76|37.05|36.89|37.08|36.92|36.9|36.74|17
1592189700000|2020-06-15 02:55:00|37.08|36.92|37.15|36.99|37.18|37.02|37.03|36.87|5
1592190000000|2020-06-15 03:00:00|37.13|36.97|37.03|36.87|37.13|36.97|37|36.84|9
1592190300000|2020-06-15 03:05:00|36.98|36.82|36.95|36.79|37.08|36.92|36.9|36.74|9
1592190600000|2020-06-15 03:10:00|36.93|36.77|36.9|36.74|36.93|36.77|36.83|36.67|8
1592190900000|2020-06-15 03:15:00|36.93|36.77|36.78|36.62|36.93|36.77|36.78|36.62|8
1592191200000|2020-06-15 03:20:00|36.83|36.67|36.78|36.62|36.83|36.67|36.78|36.62|4
1592191500000|2020-06-15 03:25:00|36.8|36.64|36.83|36.67|36.83|36.67|36.78|36.62|4
1592191800000|2020-06-15 03:30:00|36.8|36.64|36.98|36.82|36.98|36.82|36.8|36.64|7
1592192100000|2020-06-15 03:35:00|37|36.84|36.92|36.76|37.03|36.87|36.85|36.69|12
1592192400000|2020-06-15 03:40:00|36.93|36.77|36.95|36.79|37.05|36.89|36.93|36.77|8
1592192700000|2020-06-15 03:45:00|36.97|36.81|36.97|36.81|37.03|36.87|36.92|36.76|11
1592193000000|2020-06-15 03:50:00|36.98|36.82|37.05|36.89|37.1|36.94|36.98|36.82|6
1592193300000|2020-06-15 03:55:00|37.03|36.87|37.05|36.89|37.13|36.97|36.98|36.82|9
1592193600000|2020-06-15 04:00:00|37.03|36.87|37.2|37.04|37.23|37.07|37.02|36.86|10
1592193900000|2020-06-15 04:05:00|37.23|37.07|37.2|37.04|37.25|37.09|37.13|36.97|23
1592194200000|2020-06-15 04:10:00|37.23|37.07|37.23|37.07|37.23|37.07|37.13|36.97|5
1592194500000|2020-06-15 04:15:00|37.18|37.02|37.1|36.94|37.23|37.07|37.07|36.91|24
1592194800000|2020-06-15 04:20:00|37.07|36.91|37.2|37.04|37.22|37.06|37.07|36.91|7
1592195100000|2020-06-15 04:25:00|37.18|37.02|37.25|37.09|37.27|37.11|37.17|37.01|3
1592195400000|2020-06-15 04:30:00|37.28|37.12|37.28|37.12|37.28|37.12|37.15|36.99|30
1592195700000|2020-06-15 04:35:00|37.33|37.17|37.28|37.12|37.33|37.17|37.22|37.06|17
1592196000000|2020-06-15 04:40:00|37.33|37.17|37.43|37.27|37.48|37.32|37.3|37.14|55
1592196300000|2020-06-15 04:45:00|37.45|37.29|37.73|37.57|37.8|37.64|37.43|37.27|71
1592196600000|2020-06-15 04:50:00|37.75|37.59|37.98|37.82|38.03|37.87|37.73|37.57|40
1592196900000|2020-06-15 04:55:00|37.95|37.79|38.02|37.86|38.07|37.91|37.92|37.76|54
1592197200000|2020-06-15 05:00:00|38.05|37.89|38.48|38.32|38.48|38.32|37.97|37.81|114
1592197500000|2020-06-15 05:05:00|38.43|38.27|38.88|38.72|38.93|38.77|38.38|38.22|221
1592197800000|2020-06-15 05:10:00|38.85|38.69|38.58|38.42|38.88|38.72|38.58|38.42|65
1592198100000|2020-06-15 05:15:00|38.55|38.39|38.88|38.72|38.93|38.77|38.4|38.24|42
1592198400000|2020-06-15 05:20:00|38.9|38.74|38.83|38.67|38.93|38.77|38.7|38.54|65
1592198700000|2020-06-15 05:25:00|38.8|38.64|38.88|38.72|38.9|38.74|38.38|38.22|40
1592199000000|2020-06-15 05:30:00|38.85|38.69|38.85|38.69|38.88|38.72|38.58|38.42|45
1592199300000|2020-06-15 05:35:00|38.83|38.67|39.48|39.32|39.48|39.32|38.83|38.67|173
1592199600000|2020-06-15 05:40:00|39.5|39.34|39.53|39.37|39.83|39.67|39.33|39.17|121
1592199900000|2020-06-15 05:45:00|39.55|39.39|39.26|39.1|39.58|39.42|39.13|38.97|61
1592200200000|2020-06-15 05:50:00|39.23|39.07|39.56|39.4|39.68|39.52|39.23|39.07|99
1592200500000|2020-06-15 05:55:00|39.58|39.42|40.06|39.9|40.13|39.97|39.48|39.32|114
1592200800000|2020-06-15 06:00:00|40.08|39.92|40.14|39.98|40.28|40.12|39.58|39.42|142
1592201100000|2020-06-15 06:05:00|40.19|40.03|40.04|39.88|40.54|40.38|40.01|39.85|201
1592201400000|2020-06-15 06:10:00|40.06|39.9|39.91|39.75|40.06|39.9|39.71|39.55|144
1592201700000|2020-06-15 06:15:00|39.88|39.72|39.56|39.4|40.04|39.88|39.34|39.18|180
1592202000000|2020-06-15 06:20:00|39.53|39.37|39.89|39.73|39.99|39.83|39.51|39.35|66
1592202300000|2020-06-15 06:25:00|39.94|39.78|40.04|39.88|40.39|40.23|39.94|39.78|102
1592202600000|2020-06-15 06:30:00|40.09|39.93|39.68|39.52|40.21|40.05|39.64|39.48|100
1592202900000|2020-06-15 06:35:00|39.69|39.53|39.79|39.63|39.89|39.73|39.54|39.38|183
1592203200000|2020-06-15 06:40:00|39.76|39.6|40.24|40.08|40.44|40.28|39.76|39.6|89
1592203500000|2020-06-15 06:45:00|40.27|40.11|40.19|40.03|40.34|40.18|40.14|39.98|89
1592203800000|2020-06-15 06:50:00|40.21|40.05|40.04|39.88|40.29|40.13|39.84|39.68|98
1592204100000|2020-06-15 06:55:00|39.99|39.83|39.69|39.53|40.16|40|39.69|39.53|111
1592204400000|2020-06-15 07:00:00|39.64|39.48|39.44|39.28|39.76|39.6|39.29|39.13|192
1592204700000|2020-06-15 07:05:00|39.49|39.33|39.92|39.76|39.99|39.83|39.29|39.13|170
1592205000000|2020-06-15 07:10:00|39.94|39.78|39.97|39.81|40.09|39.93|39.64|39.48|155
1592205300000|2020-06-15 07:15:00|39.99|39.83|39.74|39.58|40.32|40.16|39.71|39.55|299
1592205600000|2020-06-15 07:20:00|39.76|39.6|39.31|39.15|39.86|39.7|39.29|39.13|172
1592205900000|2020-06-15 07:25:00|39.29|39.13|39.66|39.5|39.71|39.55|39.29|39.13|129
1592206200000|2020-06-15 07:30:00|39.69|39.53|39.99|39.83|40.04|39.88|39.66|39.5|86
1592206500000|2020-06-15 07:35:00|40.04|39.88|39.69|39.53|40.04|39.88|39.56|39.4|78
1592206800000|2020-06-15 07:40:00|39.71|39.55|39.71|39.55|39.79|39.63|39.44|39.28|43
1592207100000|2020-06-15 07:45:00|39.69|39.53|39.69|39.53|39.76|39.6|39.46|39.3|68
1592207400000|2020-06-15 07:50:00|39.66|39.5|39.51|39.35|39.74|39.58|39.49|39.33|37
1592207700000|2020-06-15 07:55:00|39.54|39.38|39.51|39.35|39.54|39.38|39.44|39.28|28
1592208000000|2020-06-15 08:00:00|39.49|39.33|39.71|39.55|39.74|39.58|39.44|39.28|165
1592208300000|2020-06-15 08:05:00|39.74|39.58|39.92|39.76|39.99|39.83|39.62|39.46|224
1592208600000|2020-06-15 08:10:00|39.94|39.78|39.59|39.43|40.09|39.93|39.59|39.43|167
1592208900000|2020-06-15 08:15:00|39.54|39.38|39.34|39.18|39.64|39.48|39.34|39.18|151
1592209200000|2020-06-15 08:20:00|39.36|39.2|39.29|39.13|39.44|39.28|39.29|39.13|41
1592209500000|2020-06-15 08:25:00|39.34|39.18|39.14|38.98|39.36|39.2|39.03|38.87|127
1592209800000|2020-06-15 08:30:00|39.16|39|38.93|38.77|39.19|39.03|38.88|38.72|82
1592210100000|2020-06-15 08:35:00|38.91|38.75|38.96|38.8|38.99|38.83|38.76|38.6|86
1592210400000|2020-06-15 08:40:00|38.99|38.83|38.73|38.57|38.99|38.83|38.73|38.57|42
1592210700000|2020-06-15 08:45:00|38.68|38.52|38.76|38.6|38.78|38.62|38.56|38.4|127
1592211000000|2020-06-15 08:50:00|38.78|38.62|38.58|38.42|38.78|38.62|38.56|38.4|72
1592211300000|2020-06-15 08:55:00|38.56|38.4|38.6|38.44|38.68|38.52|38.53|38.37|96
1592211600000|2020-06-15 09:00:00|38.58|38.42|38.8|38.64|38.83|38.67|38.53|38.37|125
1592211900000|2020-06-15 09:05:00|38.78|38.62|39.18|39.02|39.18|39.02|38.73|38.57|108
1592212200000|2020-06-15 09:10:00|39.13|38.97|39.18|39.02|39.18|39.02|39.03|38.87|41
1592212500000|2020-06-15 09:15:00|39.13|38.97|38.88|38.72|39.18|39.02|38.83|38.67|56
1592212800000|2020-06-15 09:20:00|38.86|38.7|38.73|38.57|38.93|38.77|38.68|38.52|42
1592213100000|2020-06-15 09:25:00|38.78|38.62|38.73|38.57|38.78|38.62|38.63|38.47|72
1592213400000|2020-06-15 09:30:00|38.78|38.62|38.88|38.72|39.03|38.87|38.65|38.49|44
1592213700000|2020-06-15 09:35:00|38.91|38.75|38.93|38.77|38.98|38.82|38.86|38.7|28
1592214000000|2020-06-15 09:40:00|38.91|38.75|38.88|38.72|38.98|38.82|38.83|38.67|28
1592214300000|2020-06-15 09:45:00|38.91|38.75|38.65|38.49|38.98|38.82|38.58|38.42|80
1592214600000|2020-06-15 09:50:00|38.63|38.47|38.48|38.32|38.63|38.47|38.33|38.17|88
1592214900000|2020-06-15 09:55:00|38.43|38.27|38.5|38.34|38.53|38.37|38.38|38.22|46
1592215200000|2020-06-15 10:00:00|38.48|38.32|38.48|38.32|38.63|38.47|38.4|38.24|47
1592215500000|2020-06-15 10:05:00|38.45|38.29|38.48|38.32|38.53|38.37|38.4|38.24|61
1592215800000|2020-06-15 10:10:00|38.43|38.27|38.33|38.17|38.48|38.32|38.27|38.11|66
1592216100000|2020-06-15 10:15:00|38.32|38.16|38.73|38.57|38.78|38.62|38.3|38.14|36
1592216400000|2020-06-15 10:20:00|38.7|38.54|38.83|38.67|38.88|38.72|38.68|38.52|21
1592216700000|2020-06-15 10:25:00|38.8|38.64|38.78|38.62|38.93|38.77|38.78|38.62|41
1592217000000|2020-06-15 10:30:00|38.81|38.65|38.98|38.82|39.01|38.85|38.73|38.57|50
1592217300000|2020-06-15 10:35:00|38.93|38.77|38.83|38.67|38.98|38.82|38.78|38.62|44
1592217600000|2020-06-15 10:40:00|38.86|38.7|38.48|38.32|38.86|38.7|38.43|38.27|36
1592217900000|2020-06-15 10:45:00|38.43|38.27|39.09|38.93|39.09|38.93|38.38|38.22|57
1592218200000|2020-06-15 10:50:00|39.06|38.9|39.09|38.93|39.14|38.98|38.86|38.7|46
1592218500000|2020-06-15 10:55:00|39.06|38.9|39.18|39.02|39.23|39.07|38.93|38.77|30
1592218800000|2020-06-15 11:00:00|39.16|39|39.33|39.17|39.33|39.17|38.93|38.77|62
1592219100000|2020-06-15 11:05:00|39.38|39.22|39.4|39.24|39.58|39.42|39.33|39.17|74
1592219400000|2020-06-15 11:10:00|39.33|39.17|39.48|39.32|39.53|39.37|39.08|38.92|107
1592219700000|2020-06-15 11:15:00|39.46|39.3|39.48|39.32|39.58|39.42|39.38|39.22|61
1592220000000|2020-06-15 11:20:00|39.46|39.3|39.13|38.97|39.48|39.32|39.03|38.87|165
1592220300000|2020-06-15 11:25:00|39.08|38.92|39.33|39.17|39.35|39.19|38.88|38.72|73
1592220600000|2020-06-15 11:30:00|39.35|39.19|39.43|39.27|39.63|39.47|39.33|39.17|36
1592220900000|2020-06-15 11:35:00|39.48|39.32|38.98|38.82|39.48|39.32|38.78|38.62|84
1592221200000|2020-06-15 11:40:00|38.93|38.77|38.68|38.52|39|38.84|38.63|38.47|59
1592221500000|2020-06-15 11:45:00|38.73|38.57|38.48|38.32|38.73|38.57|38.43|38.27|123
1592221800000|2020-06-15 11:50:00|38.43|38.27|38.48|38.32|38.58|38.42|38.43|38.27|40
1592222100000|2020-06-15 11:55:00|38.53|38.37|38.78|38.62|39.03|38.87|38.53|38.37|212
1592222400000|2020-06-15 12:00:00|38.73|38.57|38.93|38.77|39.03|38.87|38.58|38.42|174
1592222700000|2020-06-15 12:05:00|38.91|38.75|38.98|38.82|39.08|38.92|38.83|38.67|72
1592223000000|2020-06-15 12:10:00|39.03|38.87|39.18|39.02|39.3|39.14|38.88|38.72|133
1592223300000|2020-06-15 12:15:00|39.23|39.07|38.98|38.82|39.23|39.07|38.9|38.74|144
1592223600000|2020-06-15 12:20:00|38.93|38.77|39.08|38.92|39.23|39.07|38.88|38.72|164
1592223900000|2020-06-15 12:25:00|39.03|38.87|38.93|38.77|39.13|38.97|38.9|38.74|117
1592224200000|2020-06-15 12:30:00|38.95|38.79|38.83|38.67|38.98|38.82|38.63|38.47|156
1592224500000|2020-06-15 12:35:00|38.85|38.69|38.47|38.31|38.85|38.69|38.42|38.26|143
1592224800000|2020-06-15 12:40:00|38.5|38.34|38.97|38.81|39.05|38.89|38.47|38.31|196
1592225100000|2020-06-15 12:45:00|38.95|38.79|38.62|38.46|38.97|38.81|38.57|38.41|55
1592225400000|2020-06-15 12:50:00|38.65|38.49|38.57|38.41|38.77|38.61|38.57|38.41|78
1592225700000|2020-06-15 12:55:00|38.52|38.36|38.62|38.46|38.67|38.51|38.52|38.36|103
1592226000000|2020-06-15 13:00:00|38.6|38.44|38.72|38.56|38.82|38.66|38.57|38.41|86
1592226300000|2020-06-15 13:05:00|38.75|38.59|38.62|38.46|38.82|38.66|38.57|38.41|74
1592226600000|2020-06-15 13:10:00|38.65|38.49|38.55|38.39|38.68|38.52|38.52|38.36|127
1592226900000|2020-06-15 13:15:00|38.53|38.37|38.47|38.31|38.53|38.37|38.22|38.06|209
1592227200000|2020-06-15 13:20:00|38.52|38.36|38.52|38.36|38.62|38.46|38.42|38.26|62
1592227500000|2020-06-15 13:25:00|38.47|38.31|38.67|38.51|38.72|38.56|38.37|38.21|116
1592227800000|2020-06-15 13:30:00|38.72|38.56|39.57|39.41|39.92|39.76|38.32|38.16|1432
1592228100000|2020-06-15 13:35:00|39.6|39.44|38.62|38.46|39.67|39.51|38.37|38.21|1017
1592228400000|2020-06-15 13:40:00|38.67|38.51|38.42|38.26|38.82|38.66|37.92|37.76|646
1592228700000|2020-06-15 13:45:00|38.39|38.23|38.57|38.41|38.77|38.61|38.32|38.16|367
1592229000000|2020-06-15 13:50:00|38.52|38.36|37.92|37.76|38.72|38.56|37.82|37.66|681
1592229300000|2020-06-15 13:55:00|37.89|37.73|37.62|37.46|37.97|37.81|37.57|37.41|744
1592229600000|2020-06-15 14:00:00|37.67|37.51|37.42|37.26|38.02|37.86|37.27|37.11|768
1592229900000|2020-06-15 14:05:00|37.41|37.25|37.11|36.95|37.42|37.26|37.01|36.85|801
1592230200000|2020-06-15 14:10:00|37.16|37|37.51|37.35|37.56|37.4|37.11|36.95|1015
1592230500000|2020-06-15 14:15:00|37.46|37.3|37.01|36.85|37.71|37.55|37.01|36.85|719
1592230800000|2020-06-15 14:20:00|37.04|36.88|37.41|37.25|37.51|37.35|37.01|36.85|429
1592231100000|2020-06-15 14:25:00|37.39|37.23|37.62|37.46|37.62|37.46|37.16|37|527
1592231400000|2020-06-15 14:30:00|37.67|37.51|37.16|37|37.92|37.76|37.16|37|535
1592231700000|2020-06-15 14:35:00|37.19|37.03|37.71|37.55|37.72|37.56|37.06|36.9|355
1592232000000|2020-06-15 14:40:00|37.76|37.6|37.37|37.21|37.92|37.76|37.37|37.21|503
1592232300000|2020-06-15 14:45:00|37.39|37.23|37.06|36.9|37.42|37.26|36.86|36.7|509
1592232600000|2020-06-15 14:50:00|37.11|36.95|36.81|36.65|37.26|37.1|36.56|36.4|521
1592232900000|2020-06-15 14:55:00|36.76|36.6|36.91|36.75|36.96|36.8|36.56|36.4|453
1592233200000|2020-06-15 15:00:00|36.86|36.7|36.41|36.25|37.01|36.85|36.41|36.25|406
1592233500000|2020-06-15 15:05:00|36.46|36.3|36.36|36.2|36.59|36.43|36.26|36.1|516
1592233800000|2020-06-15 15:10:00|36.31|36.15|36.43|36.27|36.76|36.6|36.26|36.1|375
1592234100000|2020-06-15 15:15:00|36.46|36.3|36.71|36.55|36.91|36.75|36.46|36.3|450
1592234400000|2020-06-15 15:20:00|36.66|36.5|36.46|36.3|36.96|36.8|36.41|36.25|333
1592234700000|2020-06-15 15:25:00|36.41|36.25|36.71|36.55|36.91|36.75|36.41|36.25|431
1592235000000|2020-06-15 15:30:00|36.76|36.6|36.81|36.65|36.96|36.8|36.51|36.35|650
1592235300000|2020-06-15 15:35:00|36.76|36.6|36.66|36.5|36.91|36.75|36.51|36.35|327
1592235600000|2020-06-15 15:40:00|36.61|36.45|37.01|36.85|37.01|36.85|36.51|36.35|454
1592235900000|2020-06-15 15:45:00|36.96|36.8|36.89|36.73|37.06|36.9|36.81|36.65|425
1592236200000|2020-06-15 15:50:00|36.91|36.75|36.91|36.75|37.01|36.85|36.56|36.4|350
1592236500000|2020-06-15 15:55:00|36.89|36.73|36.66|36.5|36.91|36.75|36.51|36.35|247
1592236800000|2020-06-15 16:00:00|36.71|36.55|36.11|35.95|36.76|36.6|36.06|35.9|446
1592237100000|2020-06-15 16:05:00|36.06|35.9|36.06|35.9|36.21|36.05|35.91|35.75|398
1592237400000|2020-06-15 16:10:00|36.03|35.87|36.26|36.1|36.31|36.15|36.01|35.85|285
1592237700000|2020-06-15 16:15:00|36.24|36.08|35.98|35.82|36.26|36.1|35.88|35.72|322
1592238000000|2020-06-15 16:20:00|35.96|35.8|35.91|35.75|36.06|35.9|35.91|35.75|226
1592238300000|2020-06-15 16:25:00|35.86|35.7|35.81|35.65|36.01|35.85|35.71|35.55|217
1592238600000|2020-06-15 16:30:00|35.86|35.7|36.01|35.85|36.03|35.87|35.76|35.6|253
1592238900000|2020-06-15 16:35:00|35.98|35.82|35.81|35.65|35.98|35.82|35.61|35.45|350
1592239200000|2020-06-15 16:40:00|35.86|35.7|35.76|35.6|35.91|35.75|35.71|35.55|259
1592239500000|2020-06-15 16:45:00|35.71|35.55|35.66|35.5|35.91|35.75|35.56|35.4|300
1592239800000|2020-06-15 16:50:00|35.61|35.45|35.58|35.42|35.86|35.7|35.53|35.37|261
1592240100000|2020-06-15 16:55:00|35.61|35.45|35.51|35.35|35.68|35.52|35.51|35.35|175
1592240400000|2020-06-15 17:00:00|35.56|35.4|35.36|35.2|35.66|35.5|35.36|35.2|240
1592240700000|2020-06-15 17:05:00|35.31|35.15|35.21|35.05|35.41|35.25|35.16|35|210
1592241000000|2020-06-15 17:10:00|35.18|35.02|35.21|35.05|35.26|35.1|35.06|34.9|213
1592241300000|2020-06-15 17:15:00|35.16|35|35.36|35.2|35.38|35.22|35.03|34.87|285
1592241600000|2020-06-15 17:20:00|35.31|35.15|35.51|35.35|35.56|35.4|35.21|35.05|344
1592241900000|2020-06-15 17:25:00|35.56|35.4|35.48|35.32|35.61|35.45|35.36|35.2|218
1592242200000|2020-06-15 17:30:00|35.51|35.35|35.83|35.67|35.83|35.67|35.41|35.25|425
1592242500000|2020-06-15 17:35:00|35.81|35.65|35.46|35.3|35.81|35.65|35.31|35.15|433
1592242800000|2020-06-15 17:40:00|35.48|35.32|35.66|35.5|35.81|35.65|35.46|35.3|174
1592243100000|2020-06-15 17:45:00|35.68|35.52|36.11|35.95|36.16|36|35.61|35.45|239
1592243400000|2020-06-15 17:50:00|36.16|36|35.91|35.75|36.16|36|35.76|35.6|222
1592243700000|2020-06-15 17:55:00|35.86|35.7|35.91|35.75|35.96|35.8|35.71|35.55|279
1592244000000|2020-06-15 18:00:00|35.86|35.7|34.71|34.55|35.86|35.7|34.48|34.32|809
1592244300000|2020-06-15 18:05:00|34.66|34.5|34.81|34.65|34.81|34.65|34.31|34.15|771
1592244600000|2020-06-15 18:10:00|34.76|34.6|34.76|34.6|34.91|34.75|34.55|34.39|634
1592244900000|2020-06-15 18:15:00|34.78|34.62|34.5|34.34|34.78|34.62|34.35|34.19|666
1592245200000|2020-06-15 18:20:00|34.51|34.35|34.5|34.34|34.75|34.59|34.4|34.24|363
1592245500000|2020-06-15 18:25:00|34.45|34.29|34.55|34.39|34.65|34.49|34.4|34.24|392
1592245800000|2020-06-15 18:30:00|34.53|34.37|34.93|34.77|35.01|34.85|34.35|34.19|554
1592246100000|2020-06-15 18:35:00|34.91|34.75|34.7|34.54|34.91|34.75|34.6|34.44|644
1592246400000|2020-06-15 18:40:00|34.65|34.49|34.75|34.59|34.8|34.64|34.5|34.34|510
1592246700000|2020-06-15 18:45:00|34.73|34.57|34.63|34.47|34.78|34.62|34.55|34.39|244
1592247000000|2020-06-15 18:50:00|34.6|34.44|34.86|34.7|34.95|34.79|34.5|34.34|233
1592247300000|2020-06-15 18:55:00|34.85|34.69|34.93|34.77|35.01|34.85|34.71|34.55|298
1592247600000|2020-06-15 19:00:00|34.96|34.8|34.53|34.37|34.96|34.8|34.43|34.27|302
1592247900000|2020-06-15 19:05:00|34.56|34.4|34.66|34.5|34.76|34.6|34.53|34.37|268
1592248200000|2020-06-15 19:10:00|34.61|34.45|34.56|34.4|34.66|34.5|34.51|34.35|187
1592248500000|2020-06-15 19:15:00|34.61|34.45|34.61|34.45|34.66|34.5|34.36|34.2|337
1592248800000|2020-06-15 19:20:00|34.63|34.47|34.81|34.65|35.01|34.85|34.61|34.45|265
1592249100000|2020-06-15 19:25:00|34.78|34.62|35.16|35|35.23|35.07|34.71|34.55|341
1592249400000|2020-06-15 19:30:00|35.11|34.95|35.73|35.57|35.91|35.75|35.01|34.85|911
1592249700000|2020-06-15 19:35:00|35.76|35.6|35.51|35.35|36.06|35.9|35.26|35.1|942
1592250000000|2020-06-15 19:40:00|35.56|35.4|35.26|35.1|35.71|35.55|35.11|34.95|722
1592250300000|2020-06-15 19:45:00|35.28|35.12|35.23|35.07|35.31|35.15|35.01|34.85|418
1592250600000|2020-06-15 19:50:00|35.21|35.05|35.1|34.94|35.26|35.1|34.9|34.74|588
1592250900000|2020-06-15 19:55:00|35.05|34.89|34.68|34.52|35.05|34.89|34.68|34.52|631
1592251200000|2020-06-15 20:00:00|34.7|34.54|34.5|34.34|34.78|34.62|34.45|34.29|829
1592251500000|2020-06-15 20:05:00|34.48|34.32|34.4|34.24|34.5|34.34|34.33|34.17|737
1592251800000|2020-06-15 20:10:00|34.45|34.29|34.15|33.99|34.5|34.34|34.11|33.95|1666
1592253000000|2020-06-15 20:30:00|34.21|34.05|34.2|34.04|34.26|34.1|34.2|34.04|244
1592253300000|2020-06-15 20:35:00|34.16|34|34.15|33.99|34.21|34.05|34.15|33.99|53
1592253600000|2020-06-15 20:40:00|34.16|34|34.11|33.95|34.16|34|34.1|33.94|49
1592253900000|2020-06-15 20:45:00|34.08|33.92|34.06|33.9|34.08|33.92|34.06|33.9|2
1592254200000|2020-06-15 20:50:00|34.11|33.95|34.06|33.9|34.11|33.95|34.06|33.9|0
1592254500000|2020-06-15 20:55:00|34.08|33.92|34.16|34|34.16|34|34.06|33.9|10
1592258400000|2020-06-15 22:00:00|34.13|33.97|33.87|33.62|34.2|33.97|33.68|33.52|83
1592258700000|2020-06-15 22:05:00|33.85|33.6|33.9|33.74|33.95|33.79|33.8|33.6|6
1592259000000|2020-06-15 22:10:00|33.88|33.72|33.85|33.69|33.95|33.74|33.8|33.6|0
1592259300000|2020-06-15 22:15:00|33.83|33.67|33.96|33.8|34.13|33.95|33.8|33.64|7
1592259600000|2020-06-15 22:20:00|34|33.75|33.88|33.72|34.08|33.85|33.88|33.72|0
1592259900000|2020-06-15 22:25:00|33.91|33.75|33.98|33.82|33.98|33.82|33.88|33.72|1
1592260200000|2020-06-15 22:30:00|34.01|33.85|34.11|33.95|34.15|33.95|34.01|33.8|1
1592260500000|2020-06-15 22:35:00|34.08|33.92|34.15|33.9|34.18|34|34.08|33.88|2
1592260800000|2020-06-15 22:40:00|34.18|33.93|34.16|34|34.18|34|34.06|33.9|0
1592261100000|2020-06-15 22:45:00|34.18|34.02|34.21|34.05|34.21|34.05|34.13|33.97|1
1592261400000|2020-06-15 22:50:00|34.18|34.02|34.11|33.95|34.21|34.05|34.03|33.87|11
1592261700000|2020-06-15 22:55:00|34.13|33.97|34.08|33.92|34.13|33.97|34.01|33.8|16
1592262000000|2020-06-15 23:00:00|34.06|33.9|34.11|33.95|34.2|34|34.06|33.88|6
1592262300000|2020-06-15 23:05:00|34.13|33.97|34.11|33.95|34.25|34.02|34.11|33.95|8
1592262600000|2020-06-15 23:10:00|34.08|33.92|34.16|34|34.16|34|34.06|33.9|25
1592262900000|2020-06-15 23:15:00|34.18|34.02|34.21|34.05|34.21|34.05|34.16|34|3
1592263200000|2020-06-15 23:20:00|34.18|34.02|34.03|33.87|34.23|34.05|34.03|33.83|10
1592263500000|2020-06-15 23:25:00|34.06|33.9|33.9|33.74|34.08|33.9|33.9|33.7|7
1592263800000|2020-06-15 23:30:00|33.88|33.72|33.75|33.59|33.97|33.77|33.7|33.54|8
1592264100000|2020-06-15 23:35:00|33.78|33.62|33.8|33.55|33.8|33.64|33.6|33.44|32
1592264400000|2020-06-15 23:40:00|33.75|33.59|33.7|33.54|33.8|33.62|33.65|33.49|3
1592264700000|2020-06-15 23:45:00|33.73|33.57|33.82|33.57|33.82|33.62|33.65|33.4|7
1592265000000|2020-06-15 23:50:00|33.78|33.62|33.7|33.54|33.78|33.62|33.65|33.49|1
1592265300000|2020-06-15 23:55:00|33.65|33.49|33.4|33.24|33.7|33.54|33.35|33.15|29
1592265600000|2020-06-16 00:00:00|33.43|33.27|33.45|33.29|33.55|33.39|33.25|33.05|11
1592265900000|2020-06-16 00:05:00|33.48|33.32|33.65|33.49|33.7|33.49|33.4|33.2|12
1592266200000|2020-06-16 00:10:00|33.7|33.45|33.55|33.39|33.77|33.54|33.55|33.35|1
1592266500000|2020-06-16 00:15:00|33.58|33.42|33.6|33.44|33.8|33.59|33.58|33.4|2
1592266800000|2020-06-16 00:20:00|33.55|33.39|33.53|33.37|33.7|33.49|33.45|33.29|27
1592267100000|2020-06-16 00:25:00|33.5|33.34|33.53|33.37|33.55|33.39|33.45|33.29|2
1592267400000|2020-06-16 00:30:00|33.55|33.39|33.13|32.97|33.55|33.39|32.95|32.79|27
1592267700000|2020-06-16 00:35:00|33.1|32.94|33.3|33.14|33.4|33.24|33.05|32.89|6
1592268000000|2020-06-16 00:40:00|33.28|33.12|33.5|33.34|33.5|33.34|33.25|33.09|3
1592268300000|2020-06-16 00:45:00|33.53|33.37|33.7|33.54|33.75|33.59|33.45|33.29|14
1592268600000|2020-06-16 00:50:00|33.73|33.57|33.55|33.39|33.75|33.59|33.55|33.39|12
1592268900000|2020-06-16 00:55:00|33.5|33.34|33.58|33.42|33.6|33.44|33.5|33.34|1
1592269200000|2020-06-16 01:00:00|33.6|33.44|33.25|33.09|33.6|33.44|33.15|32.99|16
1592269500000|2020-06-16 01:05:00|33.2|33.04|33.25|33.09|33.3|33.14|33.2|33.04|0
1592269800000|2020-06-16 01:10:00|33.23|33.07|33.43|33.27|33.48|33.32|33.2|33.04|6
1592270100000|2020-06-16 01:15:00|33.4|33.24|33.53|33.37|33.6|33.44|33.4|33.24|8
1592270400000|2020-06-16 01:20:00|33.5|33.34|33.55|33.39|33.55|33.39|33.43|33.27|8
1592270700000|2020-06-16 01:25:00|33.5|33.34|33.6|33.44|33.65|33.49|33.5|33.34|34
1592271000000|2020-06-16 01:30:00|33.58|33.42|33.35|33.19|33.63|33.47|33.35|33.19|17
1592271300000|2020-06-16 01:35:00|33.3|33.14|33.45|33.29|33.45|33.29|33.3|33.14|46
1592271600000|2020-06-16 01:40:00|33.48|33.32|33.45|33.29|33.5|33.34|33.3|33.14|29
1592271900000|2020-06-16 01:45:00|33.4|33.24|33.4|33.24|33.48|33.32|33.35|33.19|1
1592272200000|2020-06-16 01:50:00|33.38|33.22|33.4|33.24|33.43|33.27|33.3|33.14|1
1592272500000|2020-06-16 01:55:00|33.35|33.19|33.43|33.27|33.5|33.34|33.35|33.19|8
1592272800000|2020-06-16 02:00:00|33.4|33.24|33.2|33.04|33.45|33.29|33.15|32.99|5
1592273100000|2020-06-16 02:05:00|33.18|33.02|33.05|32.89|33.2|33.04|33|32.84|15
1592273400000|2020-06-16 02:10:00|33.08|32.92|33.15|32.99|33.2|33.04|33.05|32.89|1
1592273700000|2020-06-16 02:15:00|33.18|33.02|33.23|33.07|33.25|33.09|33.18|33.02|2
1592274000000|2020-06-16 02:20:00|33.2|33.04|33.3|33.14|33.35|33.19|33.15|32.99|3
1592274300000|2020-06-16 02:25:00|33.33|33.17|33.3|33.14|33.35|33.19|33.3|33.14|3
1592274600000|2020-06-16 02:30:00|33.28|33.12|32.95|32.79|33.28|33.12|32.8|32.6|98
1592274900000|2020-06-16 02:35:00|32.93|32.77|32.83|32.67|32.93|32.77|32.73|32.57|23
1592275200000|2020-06-16 02:40:00|32.8|32.64|32.78|32.62|32.85|32.69|32.75|32.59|15
1592275500000|2020-06-16 02:45:00|32.75|32.59|32.7|32.54|32.85|32.69|32.63|32.47|47
1592275800000|2020-06-16 02:50:00|32.65|32.49|32.65|32.49|32.65|32.49|32.5|32.34|36
1592276100000|2020-06-16 02:55:00|32.68|32.52|32.73|32.57|32.8|32.64|32.65|32.49|27
1592276400000|2020-06-16 03:00:00|32.7|32.54|32.85|32.69|32.9|32.74|32.7|32.54|22
1592276700000|2020-06-16 03:05:00|32.8|32.64|32.8|32.64|32.8|32.64|32.7|32.54|5
1592277000000|2020-06-16 03:10:00|32.75|32.59|32.75|32.59|32.85|32.69|32.75|32.59|0
1592277300000|2020-06-16 03:15:00|32.78|32.62|32.78|32.62|32.85|32.69|32.78|32.62|2
1592277600000|2020-06-16 03:20:00|32.75|32.59|32.85|32.69|32.85|32.69|32.7|32.54|25
1592277900000|2020-06-16 03:25:00|32.83|32.67|32.75|32.59|32.83|32.67|32.68|32.52|26
1592278200000|2020-06-16 03:30:00|32.73|32.57|32.65|32.49|32.75|32.59|32.5|32.34|12
1592278500000|2020-06-16 03:35:00|32.6|32.44|32.65|32.49|32.7|32.54|32.6|32.44|4
1592278800000|2020-06-16 03:40:00|32.6|32.44|32.65|32.49|32.7|32.54|32.55|32.39|3
1592279100000|2020-06-16 03:45:00|32.7|32.54|32.55|32.39|32.7|32.54|32.5|32.34|6
1592279400000|2020-06-16 03:50:00|32.53|32.37|32.63|32.47|32.63|32.47|32.53|32.37|0
1592279700000|2020-06-16 03:55:00|32.6|32.44|32.8|32.64|32.8|32.64|32.6|32.44|10
1592280000000|2020-06-16 04:00:00|32.83|32.67|32.9|32.74|33|32.84|32.83|32.67|20
1592280300000|2020-06-16 04:05:00|32.85|32.69|32.88|32.72|32.9|32.74|32.85|32.69|10
1592280600000|2020-06-16 04:10:00|32.9|32.74|32.9|32.74|32.95|32.79|32.85|32.69|1
1592280900000|2020-06-16 04:15:00|32.88|32.72|32.83|32.67|32.9|32.74|32.8|32.64|3
1592281200000|2020-06-16 04:20:00|32.85|32.69|32.9|32.74|32.9|32.74|32.85|32.69|2
1592281500000|2020-06-16 04:25:00|32.88|32.72|32.8|32.64|32.9|32.74|32.75|32.59|1
1592281800000|2020-06-16 04:30:00|32.85|32.69|32.8|32.64|32.85|32.69|32.75|32.59|0
1592282100000|2020-06-16 04:35:00|32.83|32.67|33|32.84|33|32.84|32.83|32.67|8
1592282400000|2020-06-16 04:40:00|32.98|32.82|32.9|32.74|32.98|32.82|32.88|32.72|3
1592282700000|2020-06-16 04:45:00|32.93|32.77|32.85|32.69|33|32.84|32.85|32.69|0
1592283000000|2020-06-16 04:50:00|32.8|32.64|32.83|32.67|32.88|32.72|32.8|32.64|6
1592283300000|2020-06-16 04:55:00|32.8|32.64|32.85|32.69|32.9|32.74|32.78|32.62|1
1592283600000|2020-06-16 05:00:00|32.8|32.64|32.75|32.59|32.85|32.69|32.7|32.54|3
1592283900000|2020-06-16 05:05:00|32.7|32.54|32.65|32.49|32.75|32.59|32.6|32.4|26
1592284200000|2020-06-16 05:10:00|32.6|32.44|32.8|32.64|32.85|32.69|32.6|32.44|1
1592284500000|2020-06-16 05:15:00|32.75|32.59|32.8|32.64|32.85|32.69|32.75|32.59|5
1592284800000|2020-06-16 05:20:00|32.75|32.59|32.65|32.49|32.75|32.59|32.65|32.49|1
1592285100000|2020-06-16 05:25:00|32.68|32.52|32.65|32.49|32.73|32.57|32.6|32.44|21
1592285400000|2020-06-16 05:30:00|32.6|32.44|32.75|32.59|32.8|32.64|32.6|32.44|7
1592285700000|2020-06-16 05:35:00|32.73|32.57|32.65|32.49|32.8|32.64|32.65|32.49|1
1592286000000|2020-06-16 05:40:00|32.68|32.52|32.73|32.57|32.83|32.67|32.68|32.52|3
1592286300000|2020-06-16 05:45:00|32.7|32.54|32.85|32.69|32.9|32.74|32.7|32.54|7
1592286600000|2020-06-16 05:50:00|32.88|32.72|32.85|32.69|32.95|32.79|32.85|32.69|1
1592286900000|2020-06-16 05:55:00|32.9|32.74|32.9|32.74|32.95|32.79|32.85|32.69|3
1592287200000|2020-06-16 06:00:00|32.95|32.79|33.3|33.14|33.42|33.26|32.93|32.77|31
1592287500000|2020-06-16 06:05:00|33.32|33.16|33.27|33.11|33.45|33.29|33.15|32.99|78
1592287800000|2020-06-16 06:10:00|33.3|33.14|33.2|33.04|33.37|33.21|33.15|32.99|21
1592288100000|2020-06-16 06:15:00|33.17|33.01|33.2|33.04|33.3|33.14|33.15|32.99|6
1592288400000|2020-06-16 06:20:00|33.22|33.06|33.15|32.99|33.27|33.11|33.15|32.99|20
1592288700000|2020-06-16 06:25:00|33.12|32.96|33.15|32.99|33.25|33.09|33.05|32.89|8
1592289000000|2020-06-16 06:30:00|33.17|33.01|33.05|32.89|33.25|33.09|33|32.84|10
1592289300000|2020-06-16 06:35:00|33.1|32.94|33.65|33.49|33.7|33.54|33.05|32.89|20
1592289600000|2020-06-16 06:40:00|33.67|33.51|33.45|33.29|33.72|33.56|33.42|33.26|16
1592289900000|2020-06-16 06:45:00|33.42|33.26|33.37|33.21|33.62|33.46|33.35|33.19|12
1592290200000|2020-06-16 06:50:00|33.4|33.24|33.52|33.36|33.55|33.39|33.3|33.14|8
1592290500000|2020-06-16 06:55:00|33.55|33.39|33.45|33.29|33.6|33.44|33.42|33.26|13
1592290800000|2020-06-16 07:00:00|33.4|33.24|33.5|33.34|33.8|33.64|33.37|33.21|47
1592291100000|2020-06-16 07:05:00|33.52|33.36|33.5|33.34|33.62|33.46|33.4|33.24|108
1592291400000|2020-06-16 07:10:00|33.45|33.29|33.7|33.54|33.75|33.59|33.37|33.21|81
1592291700000|2020-06-16 07:15:00|33.75|33.59|33.82|33.66|34|33.84|33.75|33.59|36
1592292000000|2020-06-16 07:20:00|33.85|33.69|33.55|33.39|33.95|33.79|33.52|33.36|30
1592292300000|2020-06-16 07:25:00|33.57|33.41|33.5|33.34|33.8|33.64|33.45|33.29|19
1592292600000|2020-06-16 07:30:00|33.52|33.36|33.45|33.29|33.8|33.64|33.45|33.29|41
1592292900000|2020-06-16 07:35:00|33.47|33.31|33.47|33.31|33.5|33.34|33.35|33.19|13
1592293200000|2020-06-16 07:40:00|33.5|33.34|33.65|33.49|33.75|33.59|33.4|33.24|38
1592293500000|2020-06-16 07:45:00|33.6|33.44|33.67|33.51|33.8|33.64|33.6|33.44|47
1592293800000|2020-06-16 07:50:00|33.7|33.54|33.77|33.61|33.85|33.69|33.6|33.44|29
1592294100000|2020-06-16 07:55:00|33.75|33.59|34.02|33.86|34.1|33.94|33.75|33.59|48
1592294400000|2020-06-16 08:00:00|34.05|33.89|33.92|33.76|34.15|33.99|33.9|33.74|40
1592294700000|2020-06-16 08:05:00|33.9|33.74|34.1|33.94|34.17|34.01|33.9|33.74|31
1592295000000|2020-06-16 08:10:00|34.15|33.99|34.05|33.89|34.19|34.03|33.95|33.79|27
1592295300000|2020-06-16 08:15:00|34|33.84|34.02|33.86|34.14|33.98|33.97|33.81|12
1592295600000|2020-06-16 08:20:00|34.04|33.88|34.14|33.98|34.17|34.01|34.02|33.86|34
1592295900000|2020-06-16 08:25:00|34.17|34.01|33.9|33.74|34.17|34.01|33.85|33.69|9
1592296200000|2020-06-16 08:30:00|33.92|33.76|33.9|33.74|33.97|33.81|33.87|33.71|16
1592296500000|2020-06-16 08:35:00|33.92|33.76|33.7|33.54|33.97|33.81|33.7|33.54|38
1592296800000|2020-06-16 08:40:00|33.75|33.59|33.7|33.54|33.75|33.59|33.7|33.54|20
1592297100000|2020-06-16 08:45:00|33.65|33.49|33.7|33.54|33.87|33.71|33.65|33.49|39
1592297400000|2020-06-16 08:50:00|33.67|33.51|33.72|33.56|33.8|33.64|33.67|33.51|3
1592297700000|2020-06-16 08:55:00|33.7|33.54|33.75|33.59|33.8|33.64|33.7|33.54|9
1592298000000|2020-06-16 09:00:00|33.72|33.56|33.65|33.49|33.75|33.59|33.62|33.46|51
1592298300000|2020-06-16 09:05:00|33.62|33.46|33.55|33.39|33.65|33.49|33.5|33.34|8
1592298600000|2020-06-16 09:10:00|33.52|33.36|33.72|33.56|33.8|33.64|33.52|33.36|15
1592298900000|2020-06-16 09:15:00|33.7|33.54|33.8|33.64|33.8|33.64|33.67|33.51|19
1592299200000|2020-06-16 09:20:00|33.77|33.61|33.72|33.56|33.84|33.68|33.65|33.49|11
1592299500000|2020-06-16 09:25:00|33.74|33.58|33.72|33.56|33.74|33.58|33.65|33.49|7
1592299800000|2020-06-16 09:30:00|33.7|33.54|33.75|33.59|33.79|33.63|33.65|33.49|6
1592300100000|2020-06-16 09:35:00|33.74|33.58|33.84|33.68|33.92|33.76|33.74|33.58|9
1592300400000|2020-06-16 09:40:00|33.82|33.66|33.77|33.61|33.84|33.68|33.74|33.58|15
1592300700000|2020-06-16 09:45:00|33.79|33.63|33.74|33.58|33.94|33.78|33.69|33.53|26
1592301000000|2020-06-16 09:50:00|33.72|33.56|33.74|33.58|33.84|33.68|33.69|33.53|5
1592301300000|2020-06-16 09:55:00|33.77|33.61|33.79|33.63|33.89|33.73|33.74|33.58|29
1592301600000|2020-06-16 10:00:00|33.77|33.61|33.84|33.68|33.89|33.73|33.77|33.61|9
1592301900000|2020-06-16 10:05:00|33.87|33.71|33.74|33.58|33.89|33.73|33.69|33.53|9
1592302200000|2020-06-16 10:10:00|33.72|33.56|33.64|33.48|33.74|33.58|33.64|33.48|26
1592302500000|2020-06-16 10:15:00|33.59|33.43|33.64|33.48|33.64|33.48|33.59|33.43|13
1592302800000|2020-06-16 10:20:00|33.62|33.46|33.59|33.43|33.64|33.48|33.59|33.43|10
1592303100000|2020-06-16 10:25:00|33.62|33.46|33.35|33.19|33.62|33.46|33.35|33.19|28
1592303400000|2020-06-16 10:30:00|33.32|33.16|33.37|33.21|33.4|33.24|33.3|33.14|27
1592303700000|2020-06-16 10:35:00|33.35|33.19|33.45|33.29|33.45|33.29|33.35|33.19|23
1592304000000|2020-06-16 10:40:00|33.49|33.33|33.45|33.29|33.49|33.33|33.4|33.24|30
1592304300000|2020-06-16 10:45:00|33.44|33.28|33.54|33.38|33.59|33.43|33.44|33.28|1
1592304600000|2020-06-16 10:50:00|33.59|33.43|33.59|33.43|33.59|33.43|33.54|33.38|10
1592304900000|2020-06-16 10:55:00|33.57|33.41|33.49|33.33|33.59|33.43|33.49|33.33|30
1592305200000|2020-06-16 11:00:00|33.44|33.28|33.25|33.09|33.47|33.31|33.25|33.09|14
1592305500000|2020-06-16 11:05:00|33.34|33.18|33.44|33.28|33.44|33.28|33.3|33.14|10
1592305800000|2020-06-16 11:10:00|33.42|33.26|33.44|33.28|33.47|33.31|33.39|33.23|6
1592306100000|2020-06-16 11:15:00|33.47|33.31|33.44|33.28|33.49|33.33|33.39|33.23|5
1592306400000|2020-06-16 11:20:00|33.47|33.31|33.42|33.26|33.49|33.33|33.39|33.23|11
1592306700000|2020-06-16 11:25:00|33.39|33.23|33.39|33.23|33.42|33.26|33.32|33.16|8
1592307000000|2020-06-16 11:30:00|33.44|33.28|33.44|33.28|33.49|33.33|33.42|33.26|7
1592307300000|2020-06-16 11:35:00|33.42|33.26|33.39|33.23|33.44|33.28|33.34|33.18|31
1592307600000|2020-06-16 11:40:00|33.37|33.21|33.34|33.18|33.39|33.23|33.34|33.18|11
1592307900000|2020-06-16 11:45:00|33.29|33.13|33.19|33.03|33.34|33.18|33.1|32.94|117
1592308200000|2020-06-16 11:50:00|33.22|33.06|33.04|32.88|33.24|33.08|33.04|32.88|48
1592308500000|2020-06-16 11:55:00|32.99|32.83|32.94|32.78|33.02|32.86|32.94|32.78|16
1592308800000|2020-06-16 12:00:00|32.92|32.76|32.84|32.68|32.99|32.83|32.79|32.63|108
1592309100000|2020-06-16 12:05:00|32.89|32.73|32.65|32.49|32.94|32.78|32.6|32.44|104
1592309400000|2020-06-16 12:10:00|32.67|32.51|32.7|32.54|32.75|32.59|32.65|32.49|94
1592309700000|2020-06-16 12:15:00|32.72|32.56|32.6|32.44|32.75|32.59|32.55|32.39|72
1592310000000|2020-06-16 12:20:00|32.57|32.41|32.67|32.51|32.7|32.54|32.55|32.39|47
1592310300000|2020-06-16 12:25:00|32.65|32.49|32.6|32.44|32.7|32.54|32.55|32.39|63
1592310600000|2020-06-16 12:30:00|32.55|32.39|32.4|32.24|32.6|32.44|32.27|32.11|85
1592310900000|2020-06-16 12:35:00|32.35|32.19|32.15|31.99|32.47|32.31|32.1|31.94|120
1592311200000|2020-06-16 12:40:00|32.17|32.01|32|31.84|32.2|32.04|32|31.84|104
1592311500000|2020-06-16 12:45:00|32.05|31.89|32.25|32.09|32.3|32.14|32.05|31.89|52
1592311800000|2020-06-16 12:50:00|32.27|32.11|32.27|32.11|32.37|32.21|32.1|31.94|69
1592312100000|2020-06-16 12:55:00|32.25|32.09|32.39|32.23|32.39|32.23|32.15|31.99|99
1592312400000|2020-06-16 13:00:00|32.37|32.21|32.3|32.14|32.39|32.23|32.15|31.99|105
1592312700000|2020-06-16 13:05:00|32.25|32.09|32.44|32.28|32.49|32.33|32.25|32.09|114
1592313000000|2020-06-16 13:10:00|32.49|32.33|32.59|32.43|32.59|32.43|32.49|32.33|52
1592313300000|2020-06-16 13:15:00|32.55|32.39|32.44|32.28|32.64|32.48|32.44|32.28|105
1592313600000|2020-06-16 13:20:00|32.4|32.24|32.49|32.33|32.59|32.43|32.39|32.23|86
1592313900000|2020-06-16 13:25:00|32.52|32.36|32.44|32.28|32.64|32.48|32.4|32.24|79
1592314200000|2020-06-16 13:30:00|32.4|32.24|32.77|32.61|32.79|32.63|32.39|32.23|589
1592314500000|2020-06-16 13:35:00|32.74|32.58|32.69|32.53|32.89|32.73|32.55|32.39|453
1592314800000|2020-06-16 13:40:00|32.67|32.51|32.79|32.63|32.87|32.71|32.65|32.49|517
1592315100000|2020-06-16 13:45:00|32.75|32.59|32.99|32.83|32.99|32.83|32.55|32.39|515
1592315400000|2020-06-16 13:50:00|32.97|32.81|32.5|32.34|33.09|32.93|32.5|32.34|847
1592315700000|2020-06-16 13:55:00|32.45|32.29|32.39|32.23|32.5|32.34|32.25|32.09|452
1592316000000|2020-06-16 14:00:00|32.35|32.19|32.34|32.18|32.54|32.38|32.2|32.04|431
1592316300000|2020-06-16 14:05:00|32.39|32.23|32.4|32.24|32.44|32.28|32.2|32.04|532
1592316600000|2020-06-16 14:10:00|32.35|32.19|32.3|32.14|32.4|32.24|32.25|32.09|253
1592316900000|2020-06-16 14:15:00|32.35|32.19|32.35|32.19|32.4|32.24|32.15|31.99|304
1592317200000|2020-06-16 14:20:00|32.4|32.24|32.45|32.29|32.65|32.49|32.35|32.19|275
1592317500000|2020-06-16 14:25:00|32.47|32.31|32.5|32.34|32.6|32.44|32.35|32.19|213
1592317800000|2020-06-16 14:30:00|32.45|32.29|32.6|32.44|32.65|32.49|32.45|32.29|189
1592318100000|2020-06-16 14:35:00|32.62|32.46|32.79|32.63|33.14|32.98|32.55|32.39|678
1592318400000|2020-06-16 14:40:00|32.77|32.61|33.44|33.28|33.54|33.38|32.75|32.59|555
1592318700000|2020-06-16 14:45:00|33.49|33.33|33.09|32.93|33.89|33.73|33.09|32.93|614
1592319000000|2020-06-16 14:50:00|33.14|32.98|34.11|33.95|34.49|34.33|33.09|32.93|1005
1592319300000|2020-06-16 14:55:00|34.14|33.98|34.58|34.42|34.63|34.47|33.84|33.68|993
1592319600000|2020-06-16 15:00:00|34.53|34.37|34.54|34.38|35.75|35.59|34.49|34.33|1719
1592319900000|2020-06-16 15:05:00|34.59|34.43|34.24|34.08|34.64|34.48|33.99|33.83|743
1592320200000|2020-06-16 15:10:00|34.21|34.05|34.31|34.15|34.79|34.63|34.09|33.93|423
1592320500000|2020-06-16 15:15:00|34.29|34.13|34.14|33.98|34.29|34.13|33.59|33.43|629
1592320800000|2020-06-16 15:20:00|34.09|33.93|33.84|33.68|34.19|34.03|33.69|33.53|409
1592321100000|2020-06-16 15:25:00|33.86|33.7|33.99|33.83|34.14|33.98|33.79|33.63|419
1592321400000|2020-06-16 15:30:00|34.01|33.85|33.89|33.73|34.29|34.13|33.69|33.53|470
1592321700000|2020-06-16 15:35:00|33.86|33.7|34.14|33.98|34.34|34.18|33.84|33.68|275
1592322000000|2020-06-16 15:40:00|34.16|34|33.94|33.78|34.19|34.03|33.89|33.73|396
1592322300000|2020-06-16 15:45:00|33.91|33.75|33.74|33.58|34.01|33.85|33.64|33.48|195
1592322600000|2020-06-16 15:50:00|33.71|33.55|33.99|33.83|33.99|33.83|33.59|33.43|176
1592322900000|2020-06-16 15:55:00|33.94|33.78|34.24|34.08|34.39|34.23|33.89|33.73|230
1592323200000|2020-06-16 16:00:00|34.19|34.03|34.54|34.38|34.68|34.52|34.04|33.88|312
1592323500000|2020-06-16 16:05:00|34.49|34.33|34.66|34.5|34.79|34.63|34.49|34.33|294
1592323800000|2020-06-16 16:10:00|34.64|34.48|34.29|34.13|34.79|34.63|34.24|34.08|180
1592324100000|2020-06-16 16:15:00|34.24|34.08|34.44|34.28|34.63|34.47|34.19|34.03|168
1592324400000|2020-06-16 16:20:00|34.39|34.23|34.34|34.18|34.53|34.37|34.29|34.13|213
1592324700000|2020-06-16 16:25:00|34.39|34.23|33.99|33.83|34.39|34.23|33.96|33.8|231
1592325000000|2020-06-16 16:30:00|34.04|33.88|33.64|33.48|34.04|33.88|33.64|33.48|275
1592325300000|2020-06-16 16:35:00|33.69|33.53|33.54|33.38|33.69|33.53|33.34|33.18|229
1592325600000|2020-06-16 16:40:00|33.49|33.33|33.34|33.18|33.64|33.48|33.29|33.13|298
1592325900000|2020-06-16 16:45:00|33.29|33.13|33.44|33.28|33.49|33.33|33.24|33.08|167
1592326200000|2020-06-16 16:50:00|33.49|33.33|33.44|33.28|33.49|33.33|33.24|33.08|529
1592326500000|2020-06-16 16:55:00|33.42|33.26|33.47|33.31|33.74|33.58|33.39|33.23|179
1592326800000|2020-06-16 17:00:00|33.49|33.33|33.57|33.41|33.57|33.41|33.29|33.13|106
1592327100000|2020-06-16 17:05:00|33.59|33.43|33.62|33.46|33.69|33.53|33.49|33.33|111
1592327400000|2020-06-16 17:10:00|33.59|33.43|33.69|33.53|33.74|33.58|33.54|33.38|105
1592327700000|2020-06-16 17:15:00|33.66|33.5|33.59|33.43|33.74|33.58|33.54|33.38|83
1592328000000|2020-06-16 17:20:00|33.61|33.45|33.64|33.48|33.79|33.63|33.59|33.43|180
1592328300000|2020-06-16 17:25:00|33.69|33.53|33.79|33.63|33.79|33.63|33.64|33.48|126
1592328600000|2020-06-16 17:30:00|33.76|33.6|34.09|33.93|34.14|33.98|33.69|33.53|283
1592328900000|2020-06-16 17:35:00|34.14|33.98|34.24|34.08|34.26|34.1|33.99|33.83|181
1592329200000|2020-06-16 17:40:00|34.29|34.13|33.99|33.83|34.29|34.13|33.96|33.8|68
1592329500000|2020-06-16 17:45:00|34.01|33.85|34.04|33.88|34.09|33.93|33.99|33.83|97
1592329800000|2020-06-16 17:50:00|33.99|33.83|34.39|34.23|34.39|34.23|33.79|33.63|215
1592330100000|2020-06-16 17:55:00|34.44|34.28|34.24|34.08|34.49|34.33|34.21|34.05|129
1592330400000|2020-06-16 18:00:00|34.19|34.03|33.94|33.78|34.24|34.08|33.89|33.73|278
1592330700000|2020-06-16 18:05:00|33.96|33.8|33.89|33.73|33.99|33.83|33.84|33.68|130
1592331000000|2020-06-16 18:10:00|33.84|33.68|33.74|33.58|33.99|33.83|33.69|33.53|94
1592331300000|2020-06-16 18:15:00|33.76|33.6|33.84|33.68|33.89|33.73|33.59|33.43|278
1592331600000|2020-06-16 18:20:00|33.79|33.63|34.24|34.08|34.43|34.27|33.74|33.58|561
1592331900000|2020-06-16 18:25:00|34.29|34.13|34.24|34.08|34.41|34.25|34.09|33.93|211
1592332200000|2020-06-16 18:30:00|34.19|34.03|34.19|34.03|34.19|34.03|33.89|33.73|248
1592332500000|2020-06-16 18:35:00|34.14|33.98|34.24|34.08|34.24|34.08|34.04|33.88|190
1592332800000|2020-06-16 18:40:00|34.21|34.05|34.31|34.15|34.49|34.33|34.14|33.98|239
1592333100000|2020-06-16 18:45:00|34.29|34.13|34.34|34.18|34.49|34.33|34.24|34.08|337
1592333400000|2020-06-16 18:50:00|34.36|34.2|34.36|34.2|34.59|34.43|34.29|34.13|211
1592333700000|2020-06-16 18:55:00|34.34|34.18|34.44|34.28|34.54|34.38|34.24|34.08|218
1592334000000|2020-06-16 19:00:00|34.41|34.25|34.56|34.4|34.69|34.53|34.39|34.23|284
1592334300000|2020-06-16 19:05:00|34.54|34.38|34.88|34.72|34.98|34.82|34.49|34.33|424
1592334600000|2020-06-16 19:10:00|34.93|34.77|34.81|34.65|34.93|34.77|34.69|34.53|282
1592334900000|2020-06-16 19:15:00|34.83|34.67|35.18|35.02|35.23|35.07|34.81|34.65|550
1592335200000|2020-06-16 19:20:00|35.16|35|34.64|34.48|35.18|35.02|34.59|34.43|624
1592335500000|2020-06-16 19:25:00|34.61|34.45|34.39|34.23|34.64|34.48|34.34|34.18|411
1592335800000|2020-06-16 19:30:00|34.37|34.21|34.14|33.98|34.54|34.38|34.04|33.88|382
1592336100000|2020-06-16 19:35:00|34.19|34.03|34.29|34.13|34.44|34.28|34.09|33.93|392
1592336400000|2020-06-16 19:40:00|34.24|34.08|34.49|34.33|34.54|34.38|34.19|34.03|514
1592336700000|2020-06-16 19:45:00|34.47|34.31|34.34|34.18|34.54|34.38|34.14|33.98|410
1592337000000|2020-06-16 19:50:00|34.29|34.13|34.32|34.16|34.49|34.33|34.04|33.88|457
1592337300000|2020-06-16 19:55:00|34.29|34.13|33.94|33.78|34.42|34.26|33.9|33.74|495
1592337600000|2020-06-16 20:00:00|33.92|33.76|33.79|33.63|33.99|33.83|33.74|33.58|571
1592337900000|2020-06-16 20:05:00|33.84|33.68|33.79|33.63|33.89|33.73|33.74|33.58|396
1592338200000|2020-06-16 20:10:00|33.74|33.58|33.7|33.54|33.74|33.58|33.49|33.33|1317
1592339400000|2020-06-16 20:30:00|33.74|33.49|33.65|33.49|33.74|33.54|33.6|33.44|604
1592339700000|2020-06-16 20:35:00|33.67|33.51|33.6|33.44|33.67|33.51|33.6|33.44|1
1592340000000|2020-06-16 20:40:00|33.57|33.41|33.6|33.44|33.64|33.44|33.55|33.39|14
1592340300000|2020-06-16 20:45:00|33.62|33.46|33.6|33.44|33.64|33.46|33.6|33.39|34
1592340600000|2020-06-16 20:50:00|33.57|33.41|33.6|33.44|33.64|33.44|33.55|33.39|55
1592340900000|2020-06-16 20:55:00|33.55|33.39|33.67|33.37|33.72|33.49|33.55|33.34|43
1592344800000|2020-06-16 22:00:00|33.71|33.41|34.09|33.79|34.28|33.98|33.71|33.41|3
1592345100000|2020-06-16 22:05:00|34.11|33.81|34.26|33.96|34.34|34.04|34.02|33.79|9
1592345400000|2020-06-16 22:10:00|34.24|33.94|34.44|34.14|34.46|34.23|34.24|33.94|5
1592345700000|2020-06-16 22:15:00|34.39|34.09|34.54|34.24|34.56|34.26|34.36|34.06|1
1592346000000|2020-06-16 22:20:00|34.51|34.21|34.39|34.09|34.51|34.21|34.34|34.04|0
1592346300000|2020-06-16 22:25:00|34.41|34.11|34.22|33.92|34.41|34.11|34.17|33.87|8
1592346600000|2020-06-16 22:30:00|34.19|33.89|34.21|33.91|34.22|33.92|34.07|33.77|0
1592346900000|2020-06-16 22:35:00|34.17|33.87|34.19|33.89|34.26|33.96|34.12|33.82|0
1592347200000|2020-06-16 22:40:00|34.16|33.86|34.26|33.96|34.26|33.96|34.16|33.86|0
1592347500000|2020-06-16 22:45:00|34.21|33.91|34.31|34.01|34.31|34.01|34.21|33.91|0
1592347800000|2020-06-16 22:50:00|34.26|33.96|34.16|33.86|34.26|33.96|34.16|33.86|0
1592348100000|2020-06-16 22:55:00|34.14|33.84|34.07|33.77|34.22|33.92|33.99|33.69|3
1592348400000|2020-06-16 23:00:00|34.06|33.76|33.94|33.64|34.06|33.76|33.94|33.64|10
1592348700000|2020-06-16 23:05:00|33.97|33.67|33.94|33.64|34.02|33.72|33.94|33.64|0
1592349000000|2020-06-16 23:10:00|33.92|33.62|33.97|33.67|33.97|33.67|33.92|33.62|0
1592349300000|2020-06-16 23:15:00|34.02|33.72|33.94|33.64|34.07|33.77|33.92|33.62|0
1592349600000|2020-06-16 23:20:00|33.92|33.62|33.79|33.54|33.94|33.64|33.77|33.49|3
1592349900000|2020-06-16 23:25:00|33.82|33.52|33.72|33.47|33.82|33.54|33.69|33.44|0
1592350200000|2020-06-16 23:30:00|33.74|33.49|33.77|33.47|33.79|33.54|33.74|33.47|0
1592350500000|2020-06-16 23:35:00|33.79|33.49|33.77|33.47|33.79|33.49|33.77|33.47|0
1592350800000|2020-06-16 23:40:00|33.72|33.42|33.67|33.37|33.74|33.47|33.62|33.34|0
1592351100000|2020-06-16 23:45:00|33.64|33.34|33.57|33.27|33.72|33.42|33.57|33.27|0
1592351400000|2020-06-16 23:50:00|33.62|33.32|33.57|33.27|33.66|33.36|33.56|33.27|5
1592351700000|2020-06-16 23:55:00|33.61|33.31|33.54|33.24|33.62|33.34|33.49|33.19|0
1592352000000|2020-06-17 00:00:00|33.52|33.22|33.81|33.51|33.86|33.56|33.44|33.14|0
1592352300000|2020-06-17 00:05:00|33.77|33.47|33.72|33.42|33.77|33.47|33.62|33.32|0
1592352600000|2020-06-17 00:10:00|33.74|33.44|33.81|33.51|33.92|33.62|33.74|33.44|0
1592352900000|2020-06-17 00:15:00|33.84|33.54|34.11|33.81|34.21|33.91|33.81|33.51|0
1592353200000|2020-06-17 00:20:00|34.16|33.86|34.31|34.01|34.36|34.06|34.06|33.76|2
1592353500000|2020-06-17 00:25:00|34.26|33.96|34.41|34.11|34.51|34.21|34.21|33.91|2
1592353800000|2020-06-17 00:30:00|34.38|34.08|34.21|33.91|34.46|34.16|34.19|33.91|3
1592354100000|2020-06-17 00:35:00|34.19|33.89|34.19|33.94|34.34|34.04|34.19|33.89|0
1592354400000|2020-06-17 00:40:00|34.14|33.89|34.04|33.79|34.31|34.01|33.99|33.69|1
1592354700000|2020-06-17 00:45:00|34.01|33.76|33.89|33.59|34.04|33.79|33.86|33.56|25
1592355000000|2020-06-17 00:50:00|33.86|33.56|33.99|33.69|34.01|33.71|33.84|33.54|0
1592355300000|2020-06-17 00:55:00|33.96|33.66|33.81|33.51|33.96|33.66|33.81|33.51|0
1592355600000|2020-06-17 01:00:00|33.79|33.49|33.57|33.27|33.81|33.51|33.49|33.22|0
1592355900000|2020-06-17 01:05:00|33.59|33.29|33.86|33.56|33.91|33.61|33.59|33.29|0
1592356200000|2020-06-17 01:10:00|33.84|33.54|33.96|33.66|33.96|33.66|33.71|33.41|0
1592356500000|2020-06-17 01:15:00|34.01|33.71|34.11|33.81|34.11|33.81|33.91|33.61|0
1592356800000|2020-06-17 01:20:00|34.09|33.84|34.14|33.84|34.21|33.98|34.04|33.81|17
1592357100000|2020-06-17 01:25:00|34.16|33.86|34.26|33.96|34.31|34.01|34.01|33.71|0
1592357400000|2020-06-17 01:30:00|34.24|33.94|34.51|34.21|34.61|34.31|34.21|33.91|0
1592357700000|2020-06-17 01:35:00|34.46|34.16|34.26|33.96|34.48|34.18|34.26|33.96|0
1592358000000|2020-06-17 01:40:00|34.24|33.94|34.06|33.76|34.31|34.01|34.06|33.76|0
1592358300000|2020-06-17 01:45:00|34.04|33.74|34.06|33.76|34.11|33.81|34.01|33.71|0
1592358600000|2020-06-17 01:50:00|34.11|33.81|34.04|33.74|34.21|33.91|34.01|33.71|0
1592358900000|2020-06-17 01:55:00|34.06|33.76|34.36|34.06|34.38|34.08|34.04|33.74|0
1592359200000|2020-06-17 02:00:00|34.31|34.01|34.24|33.94|34.41|34.11|34.16|33.86|1
1592359500000|2020-06-17 02:05:00|34.21|33.91|34.21|33.91|34.31|34.01|34.16|33.86|6
1592359800000|2020-06-17 02:10:00|34.24|33.94|34.39|34.09|34.43|34.13|34.24|33.94|11
1592360100000|2020-06-17 02:15:00|34.36|34.06|34.29|33.99|34.46|34.16|34.26|33.96|0
1592360400000|2020-06-17 02:20:00|34.31|34.01|34.48|34.18|34.56|34.26|34.26|33.96|0
1592360700000|2020-06-17 02:25:00|34.51|34.21|34.46|34.16|34.56|34.26|34.41|34.11|12
1592361000000|2020-06-17 02:30:00|34.51|34.21|34.86|34.56|34.91|34.61|34.51|34.21|1
1592361300000|2020-06-17 02:35:00|34.88|34.58|34.76|34.46|34.9|34.6|34.66|34.36|0
1592361600000|2020-06-17 02:40:00|34.73|34.43|34.71|34.41|34.76|34.46|34.66|34.36|0
1592361900000|2020-06-17 02:45:00|34.68|34.38|34.61|34.31|34.76|34.48|34.56|34.31|10
1592362200000|2020-06-17 02:50:00|34.63|34.33|34.58|34.28|34.66|34.36|34.49|34.26|7
1592362500000|2020-06-17 02:55:00|34.56|34.26|34.51|34.21|34.61|34.31|34.46|34.16|0
1592362800000|2020-06-17 03:00:00|34.48|34.18|34.46|34.16|34.61|34.31|34.41|34.11|2
1592363100000|2020-06-17 03:05:00|34.41|34.11|34.43|34.13|34.51|34.21|34.41|34.11|14
1592363400000|2020-06-17 03:10:00|34.46|34.16|34.51|34.21|34.51|34.21|34.41|34.11|0
1592363700000|2020-06-17 03:15:00|34.53|34.23|34.51|34.21|34.56|34.26|34.46|34.16|0
1592364000000|2020-06-17 03:20:00|34.53|34.23|34.48|34.18|34.56|34.26|34.46|34.16|2
1592364300000|2020-06-17 03:25:00|34.51|34.21|34.41|34.11|34.56|34.26|34.36|34.06|0
1592364600000|2020-06-17 03:30:00|34.43|34.13|34.31|34.01|34.53|34.23|34.28|33.98|1
1592364900000|2020-06-17 03:35:00|34.33|34.03|34.31|34.01|34.38|34.08|34.26|33.96|0
1592365200000|2020-06-17 03:40:00|34.33|34.03|34.36|34.06|34.41|34.11|34.31|34.01|0
1592365500000|2020-06-17 03:45:00|34.38|34.08|34.46|34.16|34.46|34.16|34.36|34.06|0
1592365800000|2020-06-17 03:50:00|34.51|34.21|34.46|34.16|34.51|34.21|34.41|34.11|0
1592366100000|2020-06-17 03:55:00|34.41|34.11|34.41|34.11|34.51|34.21|34.36|34.06|0
1592366400000|2020-06-17 04:00:00|34.46|34.16|34.18|33.88|34.46|34.16|34.18|33.88|0
1592366700000|2020-06-17 04:05:00|34.21|33.91|34.06|33.76|34.21|33.91|34.06|33.76|0
1592367000000|2020-06-17 04:10:00|34.11|33.81|34.06|33.76|34.13|33.83|34.06|33.76|0
1592367300000|2020-06-17 04:15:00|34.08|33.78|34.16|33.86|34.16|33.86|34.06|33.76|0
1592367600000|2020-06-17 04:20:00|34.13|33.83|33.96|33.66|34.16|33.86|33.91|33.61|0
1592367900000|2020-06-17 04:25:00|33.99|33.69|33.91|33.61|34.01|33.71|33.86|33.56|0
1592368200000|2020-06-17 04:30:00|33.89|33.59|34.01|33.71|34.01|33.71|33.89|33.59|0
1592368500000|2020-06-17 04:35:00|33.99|33.69|33.91|33.61|34.01|33.71|33.91|33.61|0
1592368800000|2020-06-17 04:40:00|33.89|33.59|33.91|33.61|34.06|33.76|33.89|33.59|0
1592369100000|2020-06-17 04:45:00|33.94|33.64|34.01|33.71|34.11|33.81|33.94|33.64|0
1592369400000|2020-06-17 04:50:00|33.99|33.69|34.06|33.76|34.08|33.78|33.96|33.66|0
1592369700000|2020-06-17 04:55:00|34.08|33.78|34.08|33.78|34.11|33.81|33.96|33.66|0
1592370000000|2020-06-17 05:00:00|34.11|33.81|33.91|33.61|34.16|33.86|33.86|33.56|0
1592370300000|2020-06-17 05:05:00|33.94|33.64|34.31|34.01|34.41|34.11|33.89|33.59|0
1592370600000|2020-06-17 05:10:00|34.28|33.98|34.31|34.01|34.38|34.08|34.16|33.86|0
1592370900000|2020-06-17 05:15:00|34.33|34.03|34.21|33.91|34.36|34.06|34.21|33.91|0
1592371200000|2020-06-17 05:20:00|34.19|33.89|34.11|33.81|34.26|33.96|34.09|33.79|0
1592371500000|2020-06-17 05:25:00|34.16|33.86|34.26|33.96|34.31|34.01|34.11|33.81|0
1592371800000|2020-06-17 05:30:00|34.28|33.98|34.31|34.01|34.31|34.01|34.11|33.81|0
1592372100000|2020-06-17 05:35:00|34.28|33.98|34.26|33.96|34.41|34.11|34.18|33.88|0
1592372400000|2020-06-17 05:40:00|34.28|33.98|34.23|33.93|34.28|33.98|34.11|33.81|1
1592372700000|2020-06-17 05:45:00|34.21|33.91|34.16|33.86|34.36|34.06|34.16|33.86|0
1592373000000|2020-06-17 05:50:00|34.18|33.88|34.21|33.91|34.36|34.06|34.16|33.86|1
1592373300000|2020-06-17 05:55:00|34.23|33.93|34.41|34.11|34.41|34.13|34.21|33.91|0
1592373600000|2020-06-17 06:00:00|34.38|34.13|34.11|33.81|34.43|34.18|34.08|33.78|0
1592373900000|2020-06-17 06:05:00|34.13|33.83|33.93|33.68|34.21|33.91|33.88|33.61|0
1592374200000|2020-06-17 06:10:00|33.96|33.66|33.91|33.61|34.01|33.71|33.77|33.56|19
1592374500000|2020-06-17 06:15:00|33.96|33.66|34.01|33.71|34.01|33.71|33.91|33.61|0
1592374800000|2020-06-17 06:20:00|33.98|33.68|33.76|33.46|34.01|33.71|33.69|33.44|7
1592375100000|2020-06-17 06:25:00|33.78|33.48|33.91|33.61|33.93|33.63|33.69|33.39|0
1592375400000|2020-06-17 06:30:00|33.96|33.66|34.06|33.76|34.06|33.78|33.86|33.56|6
1592375700000|2020-06-17 06:35:00|34.01|33.71|33.93|33.63|34.03|33.73|33.89|33.61|10
1592376000000|2020-06-17 06:40:00|33.91|33.61|34.01|33.71|34.06|33.78|33.91|33.61|2
1592376300000|2020-06-17 06:45:00|33.98|33.68|34.08|33.78|34.08|33.78|33.93|33.63|0
1592376600000|2020-06-17 06:50:00|34.06|33.76|34.06|33.76|34.08|33.78|33.88|33.61|0
1592376900000|2020-06-17 06:55:00|34.01|33.71|34.01|33.71|34.01|33.71|33.74|33.56|4
1592377200000|2020-06-17 07:00:00|34.03|33.78|33.78|33.53|34.13|33.83|33.69|33.49|1
1592377500000|2020-06-17 07:05:00|33.79|33.54|33.74|33.49|33.91|33.63|33.69|33.39|17
1592377800000|2020-06-17 07:10:00|33.78|33.53|33.91|33.61|34.01|33.71|33.69|33.43|10
1592378100000|2020-06-17 07:15:00|33.86|33.56|33.81|33.51|34.03|33.73|33.74|33.46|0
1592378400000|2020-06-17 07:20:00|33.84|33.54|33.88|33.58|33.91|33.64|33.71|33.41|1
1592378700000|2020-06-17 07:25:00|33.86|33.56|33.56|33.26|33.91|33.61|33.51|33.21|27
1592379000000|2020-06-17 07:30:00|33.54|33.24|33.54|33.29|33.61|33.31|33.41|33.11|0
1592379300000|2020-06-17 07:35:00|33.51|33.26|33.51|33.21|33.61|33.38|33.51|33.21|1
1592379600000|2020-06-17 07:40:00|33.56|33.26|33.63|33.38|33.63|33.38|33.49|33.21|1
1592379900000|2020-06-17 07:45:00|33.61|33.36|33.54|33.38|33.71|33.48|33.54|33.34|7
1592380200000|2020-06-17 07:50:00|33.57|33.41|33.49|33.33|33.73|33.48|33.49|33.29|0
1592380500000|2020-06-17 07:55:00|33.47|33.31|33.56|33.26|33.61|33.38|33.44|33.21|5
1592380800000|2020-06-17 08:00:00|33.51|33.21|33.61|33.31|33.66|33.36|33.37|33.16|4
1592381100000|2020-06-17 08:05:00|33.56|33.26|33.44|33.19|33.66|33.36|33.44|33.19|2
1592381400000|2020-06-17 08:10:00|33.41|33.16|33.46|33.16|33.51|33.21|33.34|33.11|2
1592381700000|2020-06-17 08:15:00|33.44|33.14|33.24|32.99|33.49|33.19|33.22|32.96|2
1592382000000|2020-06-17 08:20:00|33.31|33.01|33.36|33.06|33.36|33.13|33.1|32.94|3
1592382300000|2020-06-17 08:25:00|33.41|33.11|33.39|33.14|33.43|33.21|33.32|33.06|1
1592382600000|2020-06-17 08:30:00|33.43|33.18|33.41|33.11|33.46|33.19|33.24|33.06|0
1592382900000|2020-06-17 08:35:00|33.39|33.09|33.68|33.43|33.73|33.53|33.29|33.06|17
1592383200000|2020-06-17 08:40:00|33.71|33.46|33.71|33.41|33.76|33.5|33.63|33.33|0
1592383500000|2020-06-17 08:45:00|33.76|33.46|33.66|33.36|33.78|33.48|33.61|33.31|0
1592383800000|2020-06-17 08:50:00|33.64|33.34|33.66|33.36|33.71|33.43|33.56|33.26|4
1592384100000|2020-06-17 08:55:00|33.68|33.38|33.46|33.16|33.71|33.43|33.44|33.16|0
1592384400000|2020-06-17 09:00:00|33.44|33.19|33.46|33.16|33.61|33.31|33.41|33.11|0
1592384700000|2020-06-17 09:05:00|33.49|33.19|33.66|33.36|33.71|33.41|33.44|33.16|7
1592385000000|2020-06-17 09:10:00|33.59|33.43|33.59|33.43|33.71|33.48|33.54|33.36|7
1592385300000|2020-06-17 09:15:00|33.64|33.48|33.86|33.56|33.86|33.58|33.56|33.36|2
1592385600000|2020-06-17 09:20:00|33.83|33.53|33.91|33.61|33.96|33.66|33.81|33.51|0
1592385900000|2020-06-17 09:25:00|33.96|33.66|33.86|33.56|34.06|33.76|33.81|33.51|6
1592386200000|2020-06-17 09:30:00|33.88|33.58|33.86|33.56|33.96|33.66|33.81|33.51|3
1592386500000|2020-06-17 09:35:00|33.88|33.58|33.96|33.66|34.05|33.75|33.86|33.56|0
1592386800000|2020-06-17 09:40:00|34|33.7|33.81|33.51|34.01|33.71|33.76|33.46|2
1592387100000|2020-06-17 09:45:00|33.76|33.46|34.11|33.81|34.21|33.97|33.76|33.46|14
1592387400000|2020-06-17 09:50:00|34.1|33.8|34.11|33.81|34.25|33.98|34.08|33.8|2
1592387700000|2020-06-17 09:55:00|34.13|33.83|34.11|33.81|34.2|33.9|34.06|33.76|0
1592388000000|2020-06-17 10:00:00|34.08|33.78|34.06|33.76|34.16|33.86|34.01|33.71|0
1592388300000|2020-06-17 10:05:00|34.1|33.8|34.06|33.76|34.18|33.88|34.01|33.71|0
1592388600000|2020-06-17 10:10:00|34.08|33.78|33.96|33.66|34.08|33.78|33.91|33.61|0
1592388900000|2020-06-17 10:15:00|33.98|33.68|34.01|33.71|34.01|33.71|33.96|33.66|0
1592389200000|2020-06-17 10:20:00|33.98|33.68|33.96|33.66|34.01|33.71|33.88|33.58|0
1592389500000|2020-06-17 10:25:00|33.93|33.63|33.66|33.36|33.93|33.63|33.64|33.36|4
1592389800000|2020-06-17 10:30:00|33.68|33.38|33.63|33.33|33.71|33.41|33.46|33.21|0
1592390100000|2020-06-17 10:35:00|33.61|33.31|33.61|33.31|33.78|33.48|33.49|33.26|2
1592390400000|2020-06-17 10:40:00|33.63|33.33|33.81|33.51|33.81|33.51|33.61|33.31|0
1592390700000|2020-06-17 10:45:00|33.78|33.48|33.81|33.51|33.86|33.56|33.73|33.46|0
1592391000000|2020-06-17 10:50:00|33.83|33.53|33.81|33.51|33.86|33.56|33.78|33.51|0
1592391300000|2020-06-17 10:55:00|33.83|33.53|33.59|33.43|33.83|33.53|33.59|33.38|0
1592391600000|2020-06-17 11:00:00|33.63|33.38|33.66|33.36|33.68|33.43|33.53|33.26|12
1592391900000|2020-06-17 11:05:00|33.61|33.31|33.61|33.31|33.68|33.38|33.58|33.28|0
1592392200000|2020-06-17 11:10:00|33.56|33.26|33.66|33.36|33.68|33.38|33.53|33.23|0
1592392500000|2020-06-17 11:15:00|33.68|33.38|33.71|33.41|33.76|33.46|33.66|33.36|0
1592392800000|2020-06-17 11:20:00|33.73|33.43|33.81|33.51|33.81|33.51|33.66|33.36|0
1592393100000|2020-06-17 11:25:00|33.78|33.48|33.71|33.41|33.81|33.51|33.66|33.36|0
1592393400000|2020-06-17 11:30:00|33.73|33.43|33.71|33.41|33.76|33.46|33.66|33.36|0
1592393700000|2020-06-17 11:35:00|33.73|33.43|33.68|33.43|33.81|33.51|33.68|33.41|0
1592394000000|2020-06-17 11:40:00|33.73|33.48|33.83|33.58|33.85|33.63|33.73|33.46|3
1592394300000|2020-06-17 11:45:00|33.85|33.6|33.69|33.53|33.95|33.67|33.69|33.48|2
1592394600000|2020-06-17 11:50:00|33.64|33.48|33.71|33.41|33.8|33.5|33.64|33.41|2
1592394900000|2020-06-17 11:55:00|33.68|33.38|33.78|33.53|33.91|33.7|33.68|33.38|11
1592395200000|2020-06-17 12:00:00|33.74|33.58|33.78|33.48|33.93|33.63|33.74|33.46|9
1592395500000|2020-06-17 12:05:00|33.76|33.46|33.76|33.46|33.81|33.51|33.66|33.36|0
1592395800000|2020-06-17 12:10:00|33.71|33.41|33.71|33.41|33.81|33.51|33.71|33.41|0
1592396100000|2020-06-17 12:15:00|33.68|33.38|33.66|33.36|33.76|33.46|33.66|33.36|0
1592396400000|2020-06-17 12:20:00|33.68|33.38|33.61|33.31|33.71|33.48|33.51|33.21|1
1592396700000|2020-06-17 12:25:00|33.59|33.29|33.66|33.36|33.66|33.43|33.56|33.26|6
1592397000000|2020-06-17 12:30:00|33.63|33.38|33.76|33.46|33.76|33.53|33.56|33.26|1
1592397300000|2020-06-17 12:35:00|33.81|33.51|33.81|33.65|33.86|33.68|33.73|33.46|1
1592397600000|2020-06-17 12:40:00|33.79|33.63|33.78|33.53|33.86|33.65|33.73|33.46|3
1592397900000|2020-06-17 12:45:00|33.76|33.51|33.48|33.23|33.76|33.53|33.44|33.21|65
1592398200000|2020-06-17 12:50:00|33.51|33.21|33.56|33.26|33.61|33.31|33.36|33.06|1
1592398500000|2020-06-17 12:55:00|33.51|33.21|33.61|33.31|33.71|33.43|33.51|33.21|10
1592398800000|2020-06-17 13:00:00|33.56|33.26|33.48|33.18|33.56|33.26|33.46|33.16|0
1592399100000|2020-06-17 13:05:00|33.51|33.21|33.58|33.28|33.66|33.36|33.46|33.16|0
1592399400000|2020-06-17 13:10:00|33.56|33.26|33.56|33.26|33.71|33.41|33.51|33.21|0
1592399700000|2020-06-17 13:15:00|33.61|33.31|33.61|33.31|33.71|33.41|33.56|33.26|0
1592400000000|2020-06-17 13:20:00|33.63|33.33|33.66|33.36|33.71|33.41|33.61|33.31|0
1592400300000|2020-06-17 13:25:00|33.71|33.41|33.73|33.43|33.76|33.46|33.61|33.31|0
1592400600000|2020-06-17 13:30:00|33.71|33.41|33.69|33.53|34|33.7|33.59|33.36|0
1592400900000|2020-06-17 13:35:00|33.64|33.48|34.13|33.97|34.18|34.02|33.59|33.43|0
1592401200000|2020-06-17 13:40:00|34.16|34|33.88|33.72|34.28|34.12|33.83|33.67|0
1592401500000|2020-06-17 13:45:00|33.86|33.7|33.74|33.58|34.08|33.92|33.74|33.58|0
1592401800000|2020-06-17 13:50:00|33.73|33.57|33.93|33.77|33.98|33.82|33.64|33.48|0
1592402100000|2020-06-17 13:55:00|33.98|33.82|34.33|34.17|34.58|34.42|33.93|33.77|0
1592402400000|2020-06-17 14:00:00|34.31|34.15|34.48|34.32|34.48|34.32|34.13|33.97|0
1592402700000|2020-06-17 14:05:00|34.45|34.29|34.13|33.97|34.53|34.37|34.08|33.92|0
1592403000000|2020-06-17 14:10:00|34.18|34.02|34.13|33.97|34.28|34.12|33.98|33.82|0
1592403300000|2020-06-17 14:15:00|34.08|33.92|34.53|34.37|34.67|34.51|33.81|33.65|0
1592403600000|2020-06-17 14:20:00|34.5|34.34|34.67|34.51|34.72|34.56|34.28|34.12|0
1592403900000|2020-06-17 14:25:00|34.72|34.56|34.75|34.59|34.82|34.66|34.47|34.31|0
1592404200000|2020-06-17 14:30:00|34.72|34.56|34.37|34.21|34.92|34.76|34.33|34.17|0
1592404500000|2020-06-17 14:35:00|34.4|34.24|34.23|34.07|34.47|34.31|34.08|33.92|0
1592404800000|2020-06-17 14:40:00|34.2|34.04|34.13|33.97|34.42|34.26|34.08|33.92|0
1592405100000|2020-06-17 14:45:00|34.1|33.94|34.13|33.97|34.28|34.12|34.03|33.87|0
1592405400000|2020-06-17 14:50:00|34.17|34.01|33.93|33.77|34.22|34.06|33.88|33.72|0
1592405700000|2020-06-17 14:55:00|33.91|33.75|34|33.84|34.08|33.92|33.83|33.67|0
1592406000000|2020-06-17 15:00:00|33.98|33.82|34.08|33.92|34.18|34.02|33.83|33.67|0
1592406300000|2020-06-17 15:05:00|34.05|33.89|34.17|34.01|34.22|34.06|33.98|33.82|0
1592406600000|2020-06-17 15:10:00|34.15|33.99|34.23|34.07|34.32|34.16|34.03|33.87|0
1592406900000|2020-06-17 15:15:00|34.22|34.06|34.27|34.11|34.42|34.26|34.12|33.96|0
1592407200000|2020-06-17 15:20:00|34.25|34.09|34.32|34.16|34.42|34.26|34.23|34.07|0
1592407500000|2020-06-17 15:25:00|34.28|34.12|34.17|34.01|34.35|34.19|34.12|33.96|0
1592407800000|2020-06-17 15:30:00|34.2|34.04|34.08|33.92|34.27|34.11|34.05|33.89|0
1592408100000|2020-06-17 15:35:00|34.07|33.91|34.08|33.92|34.13|33.97|34.03|33.87|0
1592408400000|2020-06-17 15:40:00|34.07|33.91|33.98|33.82|34.08|33.92|33.98|33.82|0
1592408700000|2020-06-17 15:45:00|34.03|33.87|34.08|33.92|34.08|33.92|33.98|33.82|0
1592409000000|2020-06-17 15:50:00|34.03|33.87|34.18|34.02|34.18|34.02|34.03|33.87|0
1592409300000|2020-06-17 15:55:00|34.13|33.97|33.93|33.77|34.18|34.02|33.93|33.77|0
1592409600000|2020-06-17 16:00:00|33.9|33.74|33.98|33.82|34.08|33.92|33.9|33.74|0
1592409900000|2020-06-17 16:05:00|34|33.84|33.98|33.82|34.03|33.87|33.93|33.77|0
1592410200000|2020-06-17 16:10:00|34.03|33.87|34.13|33.97|34.18|34.02|33.98|33.82|0
1592410500000|2020-06-17 16:15:00|34.18|34.02|34.13|33.97|34.18|34.02|34.08|33.92|0
1592410800000|2020-06-17 16:20:00|34.08|33.92|34.13|33.97|34.23|34.07|34.03|33.87|0
1592411100000|2020-06-17 16:25:00|34.11|33.95|34.08|33.92|34.13|33.97|34.08|33.92|0
1592411400000|2020-06-17 16:30:00|34.11|33.95|33.93|33.77|34.13|33.97|33.79|33.63|0
1592411700000|2020-06-17 16:35:00|33.98|33.82|33.88|33.72|33.98|33.82|33.84|33.68|0
1592412000000|2020-06-17 16:40:00|33.84|33.68|33.88|33.72|34.03|33.87|33.84|33.68|0
1592412300000|2020-06-17 16:45:00|33.86|33.7|33.93|33.77|34.01|33.85|33.83|33.67|0
1592412600000|2020-06-17 16:50:00|33.98|33.82|33.93|33.77|33.98|33.82|33.91|33.75|0
1592412900000|2020-06-17 16:55:00|33.98|33.82|33.93|33.77|34.03|33.87|33.93|33.77|0
1592413200000|2020-06-17 17:00:00|33.88|33.72|33.88|33.72|33.93|33.77|33.73|33.57|0
1592413500000|2020-06-17 17:05:00|33.83|33.67|33.83|33.67|33.88|33.72|33.78|33.62|0
1592413800000|2020-06-17 17:10:00|33.88|33.72|33.93|33.77|33.93|33.77|33.83|33.67|0
1592414100000|2020-06-17 17:15:00|33.88|33.72|33.88|33.72|33.98|33.82|33.88|33.72|0
1592414400000|2020-06-17 17:20:00|33.83|33.67|33.78|33.62|33.83|33.67|33.68|33.52|0
1592414700000|2020-06-17 17:25:00|33.73|33.57|33.74|33.58|33.83|33.67|33.68|33.52|0
1592415000000|2020-06-17 17:30:00|33.73|33.57|33.64|33.48|33.78|33.62|33.61|33.45|0
1592415300000|2020-06-17 17:35:00|33.59|33.43|33.54|33.38|33.68|33.52|33.49|33.33|0
1592415600000|2020-06-17 17:40:00|33.56|33.4|33.49|33.33|33.59|33.43|33.49|33.33|0
1592415900000|2020-06-17 17:45:00|33.51|33.35|33.54|33.38|33.59|33.43|33.49|33.33|0
1592416200000|2020-06-17 17:50:00|33.56|33.4|33.64|33.48|33.73|33.57|33.54|33.38|0
1592416500000|2020-06-17 17:55:00|33.66|33.5|33.74|33.58|33.74|33.58|33.59|33.43|0
1592416800000|2020-06-17 18:00:00|33.78|33.62|33.78|33.62|33.83|33.67|33.73|33.57|0
1592417100000|2020-06-17 18:05:00|33.73|33.57|33.73|33.57|33.78|33.62|33.68|33.52|0
1592417400000|2020-06-17 18:10:00|33.71|33.55|33.78|33.62|33.83|33.67|33.63|33.47|0
1592417700000|2020-06-17 18:15:00|33.83|33.67|33.86|33.7|33.88|33.72|33.78|33.62|0
1592418000000|2020-06-17 18:20:00|33.88|33.72|33.78|33.62|33.88|33.72|33.73|33.57|0
1592418300000|2020-06-17 18:25:00|33.81|33.65|33.73|33.57|33.93|33.77|33.68|33.52|0
1592418600000|2020-06-17 18:30:00|33.76|33.6|33.83|33.67|33.93|33.77|33.73|33.57|0
1592418900000|2020-06-17 18:35:00|33.81|33.65|33.73|33.57|33.83|33.67|33.73|33.57|0
1592419200000|2020-06-17 18:40:00|33.71|33.55|33.68|33.52|33.76|33.6|33.58|33.42|0
1592419500000|2020-06-17 18:45:00|33.63|33.47|33.63|33.47|33.73|33.57|33.58|33.42|0
1592419800000|2020-06-17 18:50:00|33.68|33.52|33.68|33.52|33.68|33.52|33.44|33.28|0
1592420100000|2020-06-17 18:55:00|33.63|33.47|33.93|33.77|33.98|33.82|33.63|33.47|0
1592420400000|2020-06-17 19:00:00|33.98|33.82|33.9|33.74|34.08|33.92|33.88|33.72|0
1592420700000|2020-06-17 19:05:00|33.93|33.77|33.98|33.82|34.03|33.87|33.88|33.72|0
1592421000000|2020-06-17 19:10:00|33.93|33.77|34.03|33.87|34.17|34.01|33.93|33.77|0
1592421300000|2020-06-17 19:15:00|34.08|33.92|34.03|33.87|34.08|33.92|33.83|33.67|0
1592421600000|2020-06-17 19:20:00|34.08|33.92|34.27|34.11|34.37|34.21|34.03|33.87|0
1592421900000|2020-06-17 19:25:00|34.23|34.07|34.28|34.12|34.52|34.36|34.18|34.02|0
1592422200000|2020-06-17 19:30:00|34.27|34.11|34.18|34.02|34.57|34.41|34.13|33.97|0
1592422500000|2020-06-17 19:35:00|34.13|33.97|34.03|33.87|34.23|34.07|33.93|33.77|0
1592422800000|2020-06-17 19:40:00|34.08|33.92|34.38|34.22|34.53|34.37|34.03|33.87|0
1592423100000|2020-06-17 19:45:00|34.35|34.19|34.33|34.17|34.38|34.22|34.18|34.02|0
1592423400000|2020-06-17 19:50:00|34.37|34.21|34.03|33.87|34.38|34.22|33.93|33.77|0
1592423700000|2020-06-17 19:55:00|34.08|33.92|33.93|33.77|34.18|34.02|33.83|33.67|0
1592424000000|2020-06-17 20:00:00|33.88|33.72|33.93|33.77|34.03|33.87|33.83|33.67|0
1592424300000|2020-06-17 20:05:00|33.91|33.75|33.78|33.62|33.93|33.77|33.73|33.57|0
1592424600000|2020-06-17 20:10:00|33.83|33.67|33.74|33.58|33.98|33.82|33.63|33.47|0
1592425800000|2020-06-17 20:30:00|33.63|33.47|33.61|33.45|33.63|33.47|33.54|33.38|0
1592426100000|2020-06-17 20:35:00|33.63|33.47|33.64|33.48|33.73|33.57|33.63|33.47|0
1592426400000|2020-06-17 20:40:00|33.66|33.5|33.63|33.47|33.73|33.57|33.63|33.47|0
1592426700000|2020-06-17 20:45:00|33.64|33.48|33.66|33.5|33.73|33.57|33.63|33.47|0
1592427000000|2020-06-17 20:50:00|33.64|33.48|33.64|33.48|33.69|33.53|33.59|33.43|0
1592427300000|2020-06-17 20:55:00|33.61|33.45|33.64|33.48|33.64|33.48|33.59|33.43|0
1592431200000|2020-06-17 22:00:00|33.73|33.57|33.78|33.62|33.86|33.7|33.63|33.47|0
1592431500000|2020-06-17 22:05:00|33.81|33.65|33.83|33.67|33.83|33.67|33.73|33.57|0
1592431800000|2020-06-17 22:10:00|33.81|33.65|33.78|33.62|33.83|33.67|33.78|33.62|0
1592432100000|2020-06-17 22:15:00|33.81|33.65|33.86|33.7|33.98|33.82|33.81|33.65|0
1592432400000|2020-06-17 22:20:00|33.83|33.67|33.86|33.7|33.86|33.7|33.78|33.62|0
1592432700000|2020-06-17 22:25:00|33.83|33.67|33.86|33.7|33.88|33.72|33.83|33.67|0
1592433000000|2020-06-17 22:30:00|33.83|33.67|33.73|33.57|33.86|33.7|33.73|33.57|0
1592433300000|2020-06-17 22:35:00|33.76|33.6|33.73|33.57|33.81|33.65|33.71|33.55|0
1592433600000|2020-06-17 22:40:00|33.76|33.6|33.71|33.55|33.78|33.62|33.68|33.52|0
1592433900000|2020-06-17 22:45:00|33.73|33.57|33.76|33.6|33.78|33.62|33.71|33.55|0
1592434200000|2020-06-17 22:50:00|33.78|33.62|33.76|33.6|33.78|33.62|33.73|33.57|0
1592434500000|2020-06-17 22:55:00|33.73|33.57|33.81|33.65|33.83|33.67|33.73|33.57|0
1592434800000|2020-06-17 23:00:00|33.78|33.62|33.78|33.62|33.81|33.65|33.73|33.57|0
1592435100000|2020-06-17 23:05:00|33.81|33.65|33.81|33.65|33.86|33.7|33.78|33.62|0
1592435400000|2020-06-17 23:10:00|33.83|33.67|33.83|33.67|33.83|33.67|33.78|33.62|0
1592435700000|2020-06-17 23:15:00|33.81|33.65|33.83|33.67|33.83|33.67|33.78|33.62|0
1592436000000|2020-06-17 23:20:00|33.88|33.72|33.95|33.79|34.03|33.87|33.83|33.67|0
1592436300000|2020-06-17 23:25:00|33.98|33.82|33.95|33.79|33.98|33.82|33.88|33.72|0
1592436600000|2020-06-17 23:30:00|33.98|33.82|33.93|33.77|33.98|33.82|33.88|33.72|0
1592436900000|2020-06-17 23:35:00|33.9|33.74|33.9|33.74|33.93|33.77|33.88|33.72|0
1592437200000|2020-06-17 23:40:00|33.93|33.77|34|33.84|34.03|33.87|33.93|33.77|0
1592437500000|2020-06-17 23:45:00|34.02|33.86|33.98|33.82|34.03|33.87|33.93|33.77|0
1592437800000|2020-06-17 23:50:00|34.02|33.86|33.98|33.82|34.07|33.91|33.98|33.82|0
1592438100000|2020-06-17 23:55:00|34|33.84|34.02|33.86|34.03|33.87|33.98|33.82|0
1592438400000|2020-06-18 00:00:00|34.07|33.91|34.08|33.92|34.08|33.92|33.73|33.57|0
1592438700000|2020-06-18 00:05:00|34.07|33.91|33.98|33.82|34.17|34.01|33.98|33.82|0
1592439000000|2020-06-18 00:10:00|34|33.84|34.22|34.06|34.22|34.06|34|33.84|0
1592439300000|2020-06-18 00:15:00|34.2|34.04|34.27|34.11|34.27|34.11|34.1|33.94|0
1592439600000|2020-06-18 00:20:00|34.22|34.06|34.2|34.04|34.32|34.16|34.12|33.96|0
1592439900000|2020-06-18 00:25:00|34.22|34.06|34.32|34.16|34.32|34.16|34.12|33.96|0
1592440200000|2020-06-18 00:30:00|34.37|34.21|34.29|34.13|34.47|34.31|34.27|34.11|0
1592440500000|2020-06-18 00:35:00|34.27|34.11|34.39|34.23|34.42|34.26|34.27|34.11|0
1592440800000|2020-06-18 00:40:00|34.37|34.21|34.51|34.35|34.51|34.35|34.37|34.21|0
1592441100000|2020-06-18 00:45:00|34.49|34.33|34.44|34.28|34.51|34.35|34.37|34.21|0
1592441400000|2020-06-18 00:50:00|34.46|34.3|34.46|34.3|34.46|34.3|34.36|34.2|0
1592441700000|2020-06-18 00:55:00|34.44|34.28|34.46|34.3|34.49|34.33|34.41|34.25|0
1592442000000|2020-06-18 01:00:00|34.49|34.33|34.36|34.2|34.56|34.4|34.36|34.2|0
1592442300000|2020-06-18 01:05:00|34.31|34.15|34.39|34.23|34.41|34.25|34.31|34.15|0
1592442600000|2020-06-18 01:10:00|34.41|34.25|34.36|34.2|34.41|34.25|34.36|34.2|0
1592442900000|2020-06-18 01:15:00|34.32|34.16|34.41|34.25|34.41|34.25|34.32|34.16|0
1592443200000|2020-06-18 01:20:00|34.46|34.3|34.71|34.55|34.81|34.65|34.41|34.25|0
1592443500000|2020-06-18 01:25:00|34.76|34.6|34.71|34.55|34.81|34.65|34.71|34.55|0
1592443800000|2020-06-18 01:30:00|34.73|34.57|35.01|34.85|35.05|34.89|34.71|34.55|0
1592444100000|2020-06-18 01:35:00|35.03|34.87|35.1|34.94|35.3|35.14|34.96|34.8|0
1592444400000|2020-06-18 01:40:00|35.13|34.97|35.05|34.89|35.25|35.09|35.01|34.85|0
1592444700000|2020-06-18 01:45:00|35.08|34.92|35|34.84|35.1|34.94|35|34.84|0
1592445000000|2020-06-18 01:50:00|35.03|34.87|34.91|34.75|35.13|34.97|34.88|34.72|0
1592445300000|2020-06-18 01:55:00|34.96|34.8|34.86|34.7|34.96|34.8|34.81|34.65|0
1592445600000|2020-06-18 02:00:00|34.88|34.72|35.08|34.92|35.1|34.94|34.83|34.67|0
1592445900000|2020-06-18 02:05:00|35.05|34.89|34.96|34.8|35.25|35.09|34.91|34.75|0
1592446200000|2020-06-18 02:10:00|34.98|34.82|35.05|34.89|35.1|34.94|34.96|34.8|0
1592446500000|2020-06-18 02:15:00|35.06|34.9|35.01|34.85|35.06|34.9|35|34.84|0
1592446800000|2020-06-18 02:20:00|35.03|34.87|35.1|34.94|35.1|34.94|35|34.84|0
1592447100000|2020-06-18 02:25:00|35.08|34.92|35.1|34.94|35.2|35.04|35.01|34.85|0
1592447400000|2020-06-18 02:30:00|35.13|34.97|35.08|34.92|35.13|34.97|35.03|34.87|0
1592447700000|2020-06-18 02:35:00|35.1|34.94|35.06|34.9|35.1|34.94|35.03|34.87|0
1592448000000|2020-06-18 02:40:00|35.05|34.89|35.05|34.89|35.06|34.9|34.96|34.8|0
1592448300000|2020-06-18 02:45:00|35.03|34.87|35.2|35.04|35.25|35.09|35.01|34.85|0
1592448600000|2020-06-18 02:50:00|35.25|35.09|35.16|35|35.38|35.22|35.15|34.99|0
1592448900000|2020-06-18 02:55:00|35.2|35.04|35.01|34.85|35.2|35.04|35.01|34.85|0
1592449200000|2020-06-18 03:00:00|35.03|34.87|34.96|34.8|35.05|34.89|34.96|34.8|0
1592449500000|2020-06-18 03:05:00|34.98|34.82|34.96|34.8|34.98|34.82|34.91|34.75|0
1592449800000|2020-06-18 03:10:00|34.93|34.77|34.76|34.6|34.95|34.79|34.76|34.6|0
1592450100000|2020-06-18 03:15:00|34.74|34.58|34.76|34.6|34.86|34.7|34.71|34.55|0
1592450400000|2020-06-18 03:20:00|34.78|34.62|34.71|34.55|34.81|34.65|34.71|34.55|0
1592450700000|2020-06-18 03:25:00|34.74|34.58|34.71|34.55|34.81|34.65|34.66|34.5|0
1592451000000|2020-06-18 03:30:00|34.69|34.53|34.86|34.7|34.86|34.7|34.66|34.5|0
1592451300000|2020-06-18 03:35:00|34.83|34.67|34.81|34.65|34.86|34.7|34.76|34.6|0
1592451600000|2020-06-18 03:40:00|34.83|34.67|34.76|34.6|34.9|34.74|34.76|34.6|0
1592451900000|2020-06-18 03:45:00|34.71|34.55|34.71|34.55|34.71|34.55|34.66|34.5|0
1592452200000|2020-06-18 03:50:00|34.73|34.57|34.66|34.5|34.76|34.6|34.66|34.5|0
1592452500000|2020-06-18 03:55:00|34.68|34.52|34.76|34.6|34.78|34.62|34.66|34.5|0
1592452800000|2020-06-18 04:00:00|34.78|34.62|34.9|34.74|34.9|34.74|34.76|34.6|0
1592453100000|2020-06-18 04:05:00|34.88|34.72|34.85|34.69|34.9|34.74|34.85|34.69|0
1592453400000|2020-06-18 04:10:00|34.81|34.65|34.9|34.74|34.9|34.74|34.8|34.64|0
1592453700000|2020-06-18 04:15:00|34.93|34.77|34.9|34.74|34.93|34.77|34.9|34.74|0
1592454000000|2020-06-18 04:20:00|34.85|34.69|34.93|34.77|34.95|34.79|34.8|34.64|0
1592454300000|2020-06-18 04:25:00|34.95|34.79|34.95|34.79|35|34.84|34.9|34.74|0
1592454600000|2020-06-18 04:30:00|34.9|34.74|35|34.84|35.03|34.87|34.9|34.74|0
1592454900000|2020-06-18 04:35:00|34.98|34.82|34.85|34.69|34.98|34.82|34.85|34.69|0
1592455200000|2020-06-18 04:40:00|34.8|34.64|34.75|34.59|34.83|34.67|34.7|34.54|0
1592455500000|2020-06-18 04:45:00|34.78|34.62|34.66|34.5|34.8|34.64|34.66|34.5|0
1592455800000|2020-06-18 04:50:00|34.65|34.49|34.51|34.35|34.65|34.49|34.46|34.3|0
1592456100000|2020-06-18 04:55:00|34.56|34.4|34.65|34.49|34.65|34.49|34.56|34.4|0
1592456400000|2020-06-18 05:00:00|34.66|34.5|34.61|34.45|34.7|34.54|34.56|34.4|0
1592456700000|2020-06-18 05:05:00|34.63|34.47|34.75|34.59|34.78|34.62|34.61|34.45|0
1592457000000|2020-06-18 05:10:00|34.78|34.62|34.78|34.62|34.85|34.69|34.75|34.59|0
1592457300000|2020-06-18 05:15:00|34.76|34.6|34.73|34.57|34.76|34.6|34.7|34.54|0
1592457600000|2020-06-18 05:20:00|34.75|34.59|34.8|34.64|34.85|34.69|34.75|34.59|0
1592457900000|2020-06-18 05:25:00|34.85|34.69|34.95|34.79|35.05|34.89|34.85|34.69|0
1592458200000|2020-06-18 05:30:00|34.93|34.77|34.9|34.74|34.95|34.79|34.85|34.69|0
1592458500000|2020-06-18 05:35:00|34.93|34.77|35|34.84|35.1|34.94|34.93|34.77|0
1592458800000|2020-06-18 05:40:00|35.03|34.87|35|34.84|35.05|34.89|34.9|34.74|0
1592459100000|2020-06-18 05:45:00|35.03|34.87|35.1|34.94|35.12|34.96|35|34.84|0
1592459400000|2020-06-18 05:50:00|35.12|34.96|34.95|34.79|35.12|34.96|34.95|34.79|0
1592459700000|2020-06-18 05:55:00|35|34.84|35|34.84|35.05|34.89|34.95|34.79|0
1592460000000|2020-06-18 06:00:00|35.05|34.89|34.8|34.64|35.1|34.94|34.63|34.47|0
1592460300000|2020-06-18 06:05:00|34.76|34.6|34.95|34.79|34.95|34.79|34.71|34.55|0
1592460600000|2020-06-18 06:10:00|34.93|34.77|34.9|34.74|35|34.84|34.85|34.69|0
1592460900000|2020-06-18 06:15:00|34.88|34.72|34.83|34.67|34.95|34.79|34.8|34.64|0
1592461200000|2020-06-18 06:20:00|34.81|34.65|34.61|34.45|34.81|34.65|34.61|34.45|0
1592461500000|2020-06-18 06:25:00|34.58|34.42|34.41|34.25|34.58|34.42|34.41|34.25|0
1592461800000|2020-06-18 06:30:00|34.36|34.2|34.19|34.03|34.36|34.2|34.11|33.95|0
1592462100000|2020-06-18 06:35:00|34.16|34|34.26|34.1|34.41|34.25|34.16|34|0
1592462400000|2020-06-18 06:40:00|34.22|34.06|34.26|34.1|34.31|34.15|34.21|34.05|0
1592462700000|2020-06-18 06:45:00|34.29|34.13|34.36|34.2|34.39|34.23|34.29|34.13|0
1592463000000|2020-06-18 06:50:00|34.39|34.23|34.29|34.13|34.41|34.25|34.21|34.05|0
1592463300000|2020-06-18 06:55:00|34.26|34.1|34.26|34.1|34.31|34.15|34.17|34.01|0
1592463600000|2020-06-18 07:00:00|34.29|34.13|34.26|34.1|34.41|34.25|34.24|34.08|0
1592463900000|2020-06-18 07:05:00|34.24|34.08|34.41|34.25|34.41|34.25|34.21|34.05|0
1592464200000|2020-06-18 07:10:00|34.46|34.3|34.12|33.96|34.46|34.3|34.09|33.93|0
1592464500000|2020-06-18 07:15:00|34.09|33.93|34.04|33.88|34.12|33.96|33.97|33.81|0
1592464800000|2020-06-18 07:20:00|34.02|33.86|34.29|34.13|34.36|34.2|34.02|33.86|0
1592465100000|2020-06-18 07:25:00|34.27|34.11|34.17|34.01|34.44|34.28|34.17|34.01|0
1592465400000|2020-06-18 07:30:00|34.19|34.03|34.29|34.13|34.29|34.13|34.07|33.91|0
1592465700000|2020-06-18 07:35:00|34.32|34.16|34.27|34.11|34.34|34.18|34.22|34.06|0
1592466000000|2020-06-18 07:40:00|34.29|34.13|34.36|34.2|34.46|34.3|34.22|34.06|0
1592466300000|2020-06-18 07:45:00|34.31|34.15|34.31|34.15|34.36|34.2|34.21|34.05|0
1592466600000|2020-06-18 07:50:00|34.29|34.13|34.07|33.91|34.29|34.13|34.07|33.91|0
1592466900000|2020-06-18 07:55:00|34.04|33.88|34.02|33.86|34.12|33.96|33.97|33.81|0
1592467200000|2020-06-18 08:00:00|34.04|33.88|34.07|33.91|34.21|34.05|34.02|33.86|0
1592467500000|2020-06-18 08:05:00|34.04|33.88|33.97|33.81|34.11|33.95|33.87|33.71|0
1592467800000|2020-06-18 08:10:00|33.94|33.78|34.31|34.15|34.31|34.15|33.94|33.78|0
1592468100000|2020-06-18 08:15:00|34.29|34.13|34.26|34.1|34.36|34.2|34.21|34.05|0
1592468400000|2020-06-18 08:20:00|34.31|34.15|34.07|33.91|34.36|34.2|34.02|33.86|0
1592468700000|2020-06-18 08:25:00|34.09|33.93|34.11|33.95|34.14|33.98|33.94|33.78|0
1592469000000|2020-06-18 08:30:00|34.12|33.96|33.77|33.61|34.26|34.1|33.72|33.56|0
1592469300000|2020-06-18 08:35:00|33.75|33.59|33.84|33.68|33.87|33.71|33.62|33.46|0
1592469600000|2020-06-18 08:40:00|33.82|33.66|33.82|33.66|33.87|33.71|33.72|33.56|0
1592469900000|2020-06-18 08:45:00|33.79|33.63|33.77|33.61|33.82|33.66|33.7|33.54|0
1592470200000|2020-06-18 08:50:00|33.82|33.66|33.77|33.61|33.89|33.73|33.72|33.56|0
1592470500000|2020-06-18 08:55:00|33.82|33.66|33.72|33.56|33.87|33.71|33.62|33.46|0
1592470800000|2020-06-18 09:00:00|33.77|33.61|34.09|33.93|34.14|33.98|33.7|33.54|0
1592471100000|2020-06-18 09:05:00|34.07|33.91|34.02|33.86|34.12|33.96|34.02|33.86|0
1592471400000|2020-06-18 09:10:00|33.99|33.83|34.02|33.86|34.12|33.96|33.97|33.81|0
1592471700000|2020-06-18 09:15:00|34.04|33.88|33.87|33.71|34.09|33.93|33.82|33.66|0
1592472000000|2020-06-18 09:20:00|33.85|33.69|33.87|33.71|33.92|33.76|33.77|33.61|0
1592472300000|2020-06-18 09:25:00|33.89|33.73|34.02|33.86|34.02|33.86|33.89|33.73|0
1592472600000|2020-06-18 09:30:00|33.99|33.83|34.04|33.88|34.07|33.91|33.62|33.46|0
1592472900000|2020-06-18 09:35:00|34.02|33.86|34.21|34.05|34.26|34.1|33.99|33.83|0
1592473200000|2020-06-18 09:40:00|34.22|34.06|34.12|33.96|34.26|34.1|34.12|33.96|0
1592473500000|2020-06-18 09:45:00|34.16|34|33.77|33.61|34.16|34|33.77|33.61|0
1592473800000|2020-06-18 09:50:00|33.8|33.64|33.82|33.66|33.87|33.71|33.67|33.51|0
1592474100000|2020-06-18 09:55:00|33.77|33.61|33.72|33.56|33.87|33.71|33.67|33.51|0
1592474400000|2020-06-18 10:00:00|33.7|33.54|33.94|33.78|34.06|33.9|33.7|33.54|0
1592474700000|2020-06-18 10:05:00|33.92|33.76|34.06|33.9|34.11|33.95|33.92|33.76|0
1592475000000|2020-06-18 10:10:00|34.09|33.93|34.01|33.85|34.13|33.97|34.01|33.85|0
1592475300000|2020-06-18 10:15:00|33.96|33.8|34.01|33.85|34.06|33.9|33.92|33.76|0
1592475600000|2020-06-18 10:20:00|33.99|33.83|34.06|33.9|34.07|33.91|33.96|33.8|0
1592475900000|2020-06-18 10:25:00|34.04|33.88|33.92|33.76|34.07|33.91|33.87|33.71|0
1592476200000|2020-06-18 10:30:00|33.94|33.78|34.02|33.86|34.02|33.86|33.92|33.76|0
1592476500000|2020-06-18 10:35:00|34.01|33.85|34.04|33.88|34.06|33.9|33.97|33.81|0
1592476800000|2020-06-18 10:40:00|34.06|33.9|33.97|33.81|34.06|33.9|33.97|33.81|0
1592477100000|2020-06-18 10:45:00|33.92|33.76|33.92|33.76|33.99|33.83|33.92|33.76|0
1592477400000|2020-06-18 10:50:00|33.89|33.73|34.02|33.86|34.07|33.91|33.89|33.73|0
1592477700000|2020-06-18 10:55:00|33.99|33.83|34.02|33.86|34.04|33.88|33.92|33.76|0
1592478000000|2020-06-18 11:00:00|34.04|33.88|34.02|33.86|34.07|33.91|33.96|33.8|0
1592478300000|2020-06-18 11:05:00|34.06|33.9|34.07|33.91|34.12|33.96|34.02|33.86|0
1592478600000|2020-06-18 11:10:00|34.09|33.93|34.16|34|34.22|34.06|34.07|33.91|0
1592478900000|2020-06-18 11:15:00|34.14|33.98|34.22|34.06|34.31|34.15|34.12|33.96|0
1592479200000|2020-06-18 11:20:00|34.24|34.08|34.27|34.11|34.36|34.2|34.22|34.06|0
1592479500000|2020-06-18 11:25:00|34.26|34.1|34.17|34.01|34.27|34.11|34.17|34.01|0
1592479800000|2020-06-18 11:30:00|34.12|33.96|34.26|34.1|34.26|34.1|34.12|33.96|0
1592480100000|2020-06-18 11:35:00|34.27|34.11|34.27|34.11|34.37|34.21|34.22|34.06|0
1592480400000|2020-06-18 11:40:00|34.26|34.1|34.26|34.1|34.31|34.15|34.22|34.06|0
1592480700000|2020-06-18 11:45:00|34.31|34.15|34.39|34.23|34.46|34.3|34.31|34.15|0
1592481000000|2020-06-18 11:50:00|34.41|34.25|34.46|34.3|34.48|34.32|34.36|34.2|0
1592481300000|2020-06-18 11:55:00|34.51|34.35|34.61|34.45|34.66|34.5|34.46|34.3|0
1592481600000|2020-06-18 12:00:00|34.59|34.43|34.7|34.54|34.76|34.6|34.56|34.4|12117
1592481900000|2020-06-18 12:05:00|34.71|34.55|34.75|34.59|34.85|34.69|34.7|34.54|130
1592482200000|2020-06-18 12:10:00|34.76|34.6|34.68|34.52|34.85|34.69|34.66|34.5|78
1592482500000|2020-06-18 12:15:00|34.7|34.54|34.58|34.42|34.71|34.55|34.5|34.34|142
1592482800000|2020-06-18 12:20:00|34.6|34.44|34.55|34.39|34.61|34.45|34.55|34.39|48
1592483100000|2020-06-18 12:25:00|34.51|34.35|34.36|34.2|34.53|34.37|34.26|34.1|170
1592483400000|2020-06-18 12:30:00|34.41|34.25|34.51|34.35|34.75|34.59|34.31|34.15|293
1592483700000|2020-06-18 12:35:00|34.48|34.32|34.36|34.2|34.6|34.44|34.31|34.15|180
1592484000000|2020-06-18 12:40:00|34.33|34.17|34.41|34.25|34.46|34.3|34.31|34.15|92
1592484300000|2020-06-18 12:45:00|34.36|34.2|34.31|34.15|34.36|34.2|34.21|34.05|160
1592484600000|2020-06-18 12:50:00|34.36|34.2|34.41|34.25|34.41|34.25|34.21|34.05|76
1592484900000|2020-06-18 12:55:00|34.43|34.27|34.46|34.3|34.5|34.34|34.41|34.25|40
1592485200000|2020-06-18 13:00:00|34.45|34.29|34.6|34.44|34.65|34.49|34.45|34.29|184
1592485500000|2020-06-18 13:05:00|34.55|34.39|34.65|34.49|34.7|34.54|34.55|34.39|79
1592485800000|2020-06-18 13:10:00|34.6|34.44|34.55|34.39|34.65|34.49|34.55|34.39|39
1592486100000|2020-06-18 13:15:00|34.51|34.35|34.41|34.25|34.56|34.4|34.4|34.24|102
1592486400000|2020-06-18 13:20:00|34.36|34.2|34.51|34.35|34.51|34.35|34.36|34.2|277
1592486700000|2020-06-18 13:25:00|34.5|34.34|34.46|34.3|34.51|34.35|34.36|34.2|65
1592487000000|2020-06-18 13:30:00|34.43|34.27|34.65|34.49|34.65|34.49|34.4|34.24|912
1592487300000|2020-06-18 13:35:00|34.63|34.47|34.5|34.34|34.85|34.69|34.41|34.25|945
1592487600000|2020-06-18 13:40:00|34.48|34.32|34.41|34.25|34.55|34.39|34.31|34.15|855
1592487900000|2020-06-18 13:45:00|34.36|34.2|34.07|33.91|34.41|34.25|34.07|33.91|625
1592488200000|2020-06-18 13:50:00|34.09|33.93|34.31|34.15|34.31|34.15|34.02|33.86|463
1592488500000|2020-06-18 13:55:00|34.27|34.11|34.36|34.2|34.46|34.3|34.17|34.01|474
1592488800000|2020-06-18 14:00:00|34.31|34.15|34.26|34.1|34.36|34.2|34.21|34.05|298
1592489100000|2020-06-18 14:05:00|34.22|34.06|34.02|33.86|34.27|34.11|33.97|33.81|649
1592489400000|2020-06-18 14:10:00|34.07|33.91|34.02|33.86|34.07|33.91|33.97|33.81|313
1592489700000|2020-06-18 14:15:00|33.97|33.81|34.07|33.91|34.12|33.96|33.97|33.81|239
1592490000000|2020-06-18 14:20:00|34.04|33.88|34.22|34.06|34.31|34.15|34.02|33.86|337
1592490300000|2020-06-18 14:25:00|34.17|34.01|34.17|34.01|34.27|34.11|34.12|33.96|379
1592490600000|2020-06-18 14:30:00|34.19|34.03|34.22|34.06|34.56|34.4|34.02|33.86|866
1592490900000|2020-06-18 14:35:00|34.26|34.1|34.17|34.01|34.27|34.11|33.98|33.82|585
1592491200000|2020-06-18 14:40:00|34.19|34.03|34.12|33.96|34.29|34.13|34.09|33.93|303
1592491500000|2020-06-18 14:45:00|34.14|33.98|34.02|33.86|34.17|34.01|33.88|33.72|515
1592491800000|2020-06-18 14:50:00|33.98|33.82|34.22|34.06|34.32|34.16|33.97|33.81|422
1592492100000|2020-06-18 14:55:00|34.24|34.08|33.83|33.67|34.27|34.11|33.78|33.62|480
1592492400000|2020-06-18 15:00:00|33.85|33.69|33.87|33.71|33.97|33.81|33.78|33.62|419
1592492700000|2020-06-18 15:05:00|33.88|33.72|33.83|33.67|33.92|33.76|33.8|33.64|164
1592493000000|2020-06-18 15:10:00|33.85|33.69|33.83|33.67|33.93|33.77|33.81|33.65|214
1592493300000|2020-06-18 15:15:00|33.78|33.62|33.93|33.77|33.93|33.77|33.73|33.57|209
1592493600000|2020-06-18 15:20:00|33.92|33.76|34.03|33.87|34.03|33.87|33.88|33.72|221
1592493900000|2020-06-18 15:25:00|34.02|33.86|34.02|33.86|34.07|33.91|33.93|33.77|254
1592494200000|2020-06-18 15:30:00|34.03|33.87|33.98|33.82|34.03|33.87|33.88|33.72|166
1592494500000|2020-06-18 15:35:00|33.96|33.8|34.12|33.96|34.15|33.99|33.93|33.77|185
1592494800000|2020-06-18 15:40:00|34.17|34.01|34.13|33.97|34.17|34.01|34.02|33.86|189
1592495100000|2020-06-18 15:45:00|34.15|33.99|34.03|33.87|34.17|34.01|34.03|33.87|122
1592495400000|2020-06-18 15:50:00|34.07|33.91|34.23|34.07|34.27|34.11|34.07|33.91|172
1592495700000|2020-06-18 15:55:00|34.22|34.06|34.13|33.97|34.27|34.11|34.13|33.97|368
1592496000000|2020-06-18 16:00:00|34.17|34.01|34.32|34.16|34.42|34.26|34.08|33.92|245
1592496300000|2020-06-18 16:05:00|34.3|34.14|34.13|33.97|34.32|34.16|34.13|33.97|128
1592496600000|2020-06-18 16:10:00|34.15|33.99|34.23|34.07|34.27|34.11|34.13|33.97|169
1592496900000|2020-06-18 16:15:00|34.22|34.06|34.18|34.02|34.27|34.11|34.13|33.97|83
1592497200000|2020-06-18 16:20:00|34.13|33.97|34.03|33.87|34.18|34.02|34.03|33.87|166
1592497500000|2020-06-18 16:25:00|34.08|33.92|33.98|33.82|34.08|33.92|33.93|33.77|215
1592497800000|2020-06-18 16:30:00|33.94|33.78|34.03|33.87|34.08|33.92|33.94|33.78|153
1592498100000|2020-06-18 16:35:00|34.01|33.85|34.08|33.92|34.13|33.97|33.98|33.82|167
1592498400000|2020-06-18 16:40:00|34.03|33.87|34.03|33.87|34.13|33.97|34.01|33.85|131
1592498700000|2020-06-18 16:45:00|34.08|33.92|33.98|33.82|34.08|33.92|33.98|33.82|72
1592499000000|2020-06-18 16:50:00|34.03|33.87|33.93|33.77|34.08|33.92|33.89|33.73|89
1592499300000|2020-06-18 16:55:00|33.96|33.8|33.93|33.77|34.03|33.87|33.93|33.77|83
1592499600000|2020-06-18 17:00:00|33.98|33.82|33.93|33.77|33.98|33.82|33.84|33.68|86
1592499900000|2020-06-18 17:05:00|33.98|33.82|33.88|33.72|34.03|33.87|33.88|33.72|164
1592500200000|2020-06-18 17:10:00|33.93|33.77|33.89|33.73|33.93|33.77|33.84|33.68|110
1592500500000|2020-06-18 17:15:00|33.88|33.72|33.84|33.68|33.98|33.82|33.83|33.67|79
1592500800000|2020-06-18 17:20:00|33.83|33.67|33.88|33.72|33.93|33.77|33.83|33.67|67
1592501100000|2020-06-18 17:25:00|33.84|33.68|33.91|33.75|33.98|33.82|33.84|33.68|85
1592501400000|2020-06-18 17:30:00|33.89|33.73|33.83|33.67|33.93|33.77|33.79|33.63|86
1592501700000|2020-06-18 17:35:00|33.84|33.68|33.79|33.63|33.84|33.68|33.79|33.63|125
1592502000000|2020-06-18 17:40:00|33.76|33.6|33.84|33.68|33.84|33.68|33.74|33.58|139
1592502300000|2020-06-18 17:45:00|33.83|33.67|33.79|33.63|33.88|33.72|33.79|33.63|207
1592502600000|2020-06-18 17:50:00|33.76|33.6|33.79|33.63|33.79|33.63|33.74|33.58|56
1592502900000|2020-06-18 17:55:00|33.74|33.58|33.74|33.58|33.84|33.68|33.69|33.53|202
1592503200000|2020-06-18 18:00:00|33.69|33.53|33.88|33.72|33.89|33.73|33.69|33.53|475
1592503500000|2020-06-18 18:05:00|33.84|33.68|33.93|33.77|34.03|33.87|33.84|33.68|237
1592503800000|2020-06-18 18:10:00|33.89|33.73|33.88|33.72|33.98|33.82|33.84|33.68|180
1592504100000|2020-06-18 18:15:00|33.89|33.73|33.84|33.68|33.98|33.82|33.79|33.63|322
1592504400000|2020-06-18 18:20:00|33.88|33.72|33.74|33.58|33.88|33.72|33.69|33.53|330
1592504700000|2020-06-18 18:25:00|33.69|33.53|33.69|33.53|33.74|33.58|33.69|33.53|334
1592505000000|2020-06-18 18:30:00|33.66|33.5|33.69|33.53|33.79|33.63|33.49|33.33|788
1592505300000|2020-06-18 18:35:00|33.68|33.52|33.64|33.48|33.74|33.58|33.64|33.48|351
1592505600000|2020-06-18 18:40:00|33.68|33.52|33.73|33.57|33.78|33.62|33.64|33.48|315
1592505900000|2020-06-18 18:45:00|33.71|33.55|33.78|33.62|33.79|33.63|33.69|33.53|186
1592506200000|2020-06-18 18:50:00|33.79|33.63|33.73|33.57|33.83|33.67|33.68|33.52|229
1592506500000|2020-06-18 18:55:00|33.74|33.58|33.88|33.72|33.88|33.72|33.69|33.53|504
1592506800000|2020-06-18 19:00:00|33.86|33.7|33.98|33.82|33.98|33.82|33.81|33.65|596
1592507100000|2020-06-18 19:05:00|34.03|33.87|33.83|33.67|34.03|33.87|33.83|33.67|602
1592507400000|2020-06-18 19:10:00|33.88|33.72|33.93|33.77|33.98|33.82|33.83|33.67|350
1592507700000|2020-06-18 19:15:00|33.88|33.72|33.79|33.63|33.93|33.77|33.74|33.58|278
1592508000000|2020-06-18 19:20:00|33.74|33.58|33.89|33.73|33.89|33.73|33.74|33.58|775
1592508300000|2020-06-18 19:25:00|33.93|33.77|33.77|33.61|33.99|33.83|33.74|33.58|756
1592508600000|2020-06-18 19:30:00|33.74|33.58|33.74|33.58|33.84|33.68|33.6|33.44|382
1592508900000|2020-06-18 19:35:00|33.72|33.56|33.6|33.44|33.74|33.58|33.59|33.43|278
1592509200000|2020-06-18 19:40:00|33.59|33.43|33.64|33.48|33.74|33.58|33.59|33.43|175
1592509500000|2020-06-18 19:45:00|33.67|33.51|33.64|33.48|33.74|33.58|33.62|33.46|220
1592509800000|2020-06-18 19:50:00|33.59|33.43|33.54|33.38|33.79|33.63|33.54|33.38|382
1592510100000|2020-06-18 19:55:00|33.49|33.33|33.39|33.23|33.59|33.43|33.34|33.18|535
1592510400000|2020-06-18 20:00:00|33.37|33.21|33.39|33.23|33.42|33.26|33.29|33.13|854
1592510700000|2020-06-18 20:05:00|33.35|33.19|33.29|33.13|33.35|33.19|33.29|33.13|418
1592511000000|2020-06-18 20:10:00|33.3|33.14|33.64|33.48|33.64|33.48|33.29|33.13|2084
1592512200000|2020-06-18 20:30:00|33.68|33.52|33.63|33.47|33.78|33.62|33.63|33.47|519
1592512500000|2020-06-18 20:35:00|33.68|33.52|33.73|33.57|33.78|33.62|33.66|33.5|222
1592512800000|2020-06-18 20:40:00|33.71|33.55|33.68|33.52|33.71|33.55|33.63|33.47|150
1592513100000|2020-06-18 20:45:00|33.63|33.47|33.58|33.42|33.66|33.5|33.58|33.42|57
1592513400000|2020-06-18 20:50:00|33.63|33.47|33.43|33.27|33.63|33.47|33.43|33.27|200
1592513700000|2020-06-18 20:55:00|33.48|33.32|33.68|33.52|33.73|33.57|33.48|33.32|279
1592517600000|2020-06-18 22:00:00|33.67|33.37|33.66|33.5|33.71|33.55|33.58|33.28|26
1592517900000|2020-06-18 22:05:00|33.65|33.49|33.53|33.37|33.68|33.52|33.53|33.37|42
1592518200000|2020-06-18 22:10:00|33.54|33.38|33.56|33.4|33.58|33.42|33.53|33.37|5
1592518500000|2020-06-18 22:15:00|33.58|33.42|33.51|33.35|33.58|33.42|33.51|33.35|3
1592518800000|2020-06-18 22:20:00|33.48|33.32|33.48|33.32|33.48|33.32|33.46|33.3|4
1592519100000|2020-06-18 22:25:00|33.49|33.33|33.48|33.32|33.53|33.37|33.48|33.32|6
1592519400000|2020-06-18 22:30:00|||||||||3
1592519700000|2020-06-18 22:35:00|33.49|33.33|33.53|33.37|33.53|33.37|33.48|33.32|4
1592520000000|2020-06-18 22:40:00|33.49|33.33|33.49|33.33|33.49|33.33|33.46|33.3|3
1592520300000|2020-06-18 22:45:00|33.48|33.32|33.44|33.28|33.49|33.33|33.44|33.28|8
1592520600000|2020-06-18 22:50:00|33.46|33.3|33.48|33.32|33.48|33.32|33.46|33.3|3
1592520900000|2020-06-18 22:55:00|33.49|33.33|33.44|33.28|33.49|33.33|33.44|33.28|3
1592521200000|2020-06-18 23:00:00|33.43|33.27|33.41|33.25|33.44|33.28|33.41|33.25|10
1592521500000|2020-06-18 23:05:00|33.43|33.27|33.43|33.27|33.43|33.27|33.41|33.25|1
1592521800000|2020-06-18 23:10:00|33.44|33.28|33.43|33.27|33.44|33.28|33.43|33.27|0
1592522100000|2020-06-18 23:15:00|33.38|33.22|33.38|33.22|33.38|33.22|33.33|33.17|26
1592522400000|2020-06-18 23:20:00|33.39|33.23|33.38|33.22|33.39|33.23|33.38|33.22|4
1592522700000|2020-06-18 23:25:00|33.34|33.18|33.29|33.13|33.38|33.22|33.29|33.13|14
1592523000000|2020-06-18 23:30:00|33.33|33.17|33.24|33.08|33.33|33.17|33.24|33.08|49
1592523300000|2020-06-18 23:35:00|33.28|33.12|33.33|33.17|33.33|33.17|33.28|33.12|52
1592523600000|2020-06-18 23:40:00|33.28|33.12|33.28|33.12|33.28|33.12|33.28|33.12|7
1592523900000|2020-06-18 23:45:00|33.29|33.13|33.24|33.08|33.29|33.13|33.24|33.08|25
1592524200000|2020-06-18 23:50:00|33.23|33.07|33.24|33.08|33.28|33.12|33.23|33.07|16
1592524500000|2020-06-18 23:55:00|33.21|33.05|33.21|33.05|33.24|33.08|33.19|33.03|18
1592524800000|2020-06-19 00:00:00|33.19|33.03|33.33|33.17|33.33|33.17|33.19|33.03|26
1592525100000|2020-06-19 00:05:00|33.38|33.22|33.53|33.37|33.53|33.37|33.38|33.22|47
1592525400000|2020-06-19 00:10:00|33.58|33.42|33.63|33.47|33.63|33.47|33.48|33.32|99
1592525700000|2020-06-19 00:15:00|33.65|33.49|33.72|33.56|33.75|33.59|33.58|33.42|128
1592526000000|2020-06-19 00:20:00|33.73|33.57|33.63|33.47|33.73|33.57|33.63|33.47|13
1592526300000|2020-06-19 00:25:00|33.65|33.49|33.82|33.66|33.92|33.76|33.65|33.49|41
1592526600000|2020-06-19 00:30:00|33.85|33.69|33.85|33.69|33.87|33.71|33.77|33.61|15
1592526900000|2020-06-19 00:35:00|33.87|33.71|33.97|33.81|34.02|33.86|33.77|33.61|10
1592527200000|2020-06-19 00:40:00|33.99|33.83|33.92|33.76|33.99|33.83|33.87|33.71|5
1592527500000|2020-06-19 00:45:00|33.9|33.74|34.07|33.91|34.12|33.96|33.87|33.71|55
1592527800000|2020-06-19 00:50:00|34.04|33.88|33.87|33.71|34.07|33.91|33.87|33.71|29
1592528100000|2020-06-19 00:55:00|33.92|33.76|33.99|33.83|34.02|33.86|33.92|33.76|87
1592528400000|2020-06-19 01:00:00|33.97|33.81|34.07|33.91|34.12|33.96|33.92|33.76|101
1592528700000|2020-06-19 01:05:00|34.09|33.93|34.24|34.08|34.33|34.17|34.07|33.91|147
1592529000000|2020-06-19 01:10:00|34.26|34.1|34.26|34.1|34.29|34.13|34.21|34.05|39
1592529300000|2020-06-19 01:15:00|34.24|34.08|34.07|33.91|34.24|34.08|34.07|33.91|59
1592529600000|2020-06-19 01:20:00|34.09|33.93|34.02|33.86|34.09|33.93|33.99|33.83|35
1592529900000|2020-06-19 01:25:00|34.04|33.88|34.02|33.86|34.07|33.91|33.97|33.81|30
1592530200000|2020-06-19 01:30:00|34.04|33.88|34.01|33.85|34.14|33.98|33.94|33.78|58
1592530500000|2020-06-19 01:35:00|33.99|33.83|33.89|33.73|34.04|33.88|33.87|33.71|51
1592530800000|2020-06-19 01:40:00|33.87|33.71|33.87|33.71|33.92|33.76|33.82|33.66|25
1592531100000|2020-06-19 01:45:00|33.89|33.73|33.92|33.76|33.92|33.76|33.82|33.66|61
1592531400000|2020-06-19 01:50:00|33.89|33.73|33.99|33.83|34.02|33.86|33.87|33.71|23
1592531700000|2020-06-19 01:55:00|34.02|33.86|34.17|34.01|34.21|34.05|33.97|33.81|57
1592532000000|2020-06-19 02:00:00|34.14|33.98|34.12|33.96|34.19|34.03|34.07|33.91|16
1592532300000|2020-06-19 02:05:00|34.09|33.93|34.12|33.96|34.17|34.01|34.02|33.86|24
1592532600000|2020-06-19 02:10:00|34.07|33.91|34.02|33.86|34.09|33.93|33.97|33.81|24
1592532900000|2020-06-19 02:15:00|34|33.84|33.97|33.81|34.02|33.86|33.97|33.81|13
1592533200000|2020-06-19 02:20:00|34|33.84|34.09|33.93|34.12|33.96|33.97|33.81|28
1592533500000|2020-06-19 02:25:00|34.12|33.96|33.97|33.81|34.12|33.96|33.9|33.74|63
1592533800000|2020-06-19 02:30:00|33.99|33.83|33.82|33.66|34.02|33.86|33.82|33.66|52
1592534100000|2020-06-19 02:35:00|33.77|33.61|33.92|33.76|33.92|33.76|33.77|33.61|34
1592534400000|2020-06-19 02:40:00|33.9|33.74|33.9|33.74|33.92|33.76|33.82|33.66|37
1592534700000|2020-06-19 02:45:00|33.87|33.71|33.87|33.71|33.92|33.76|33.82|33.66|26
1592535000000|2020-06-19 02:50:00|33.85|33.69|33.82|33.66|33.87|33.71|33.75|33.59|20
1592535300000|2020-06-19 02:55:00|33.85|33.69|33.82|33.66|33.87|33.71|33.8|33.64|18
1592535600000|2020-06-19 03:00:00|33.77|33.61|33.92|33.76|33.92|33.76|33.77|33.61|23
1592535900000|2020-06-19 03:05:00|33.9|33.74|33.92|33.76|33.97|33.81|33.87|33.71|42
1592536200000|2020-06-19 03:10:00|33.94|33.78|33.92|33.76|33.97|33.81|33.92|33.76|4
1592536500000|2020-06-19 03:15:00|33.96|33.8|33.87|33.71|33.96|33.8|33.82|33.66|2
1592536800000|2020-06-19 03:20:00|33.82|33.66|33.82|33.66|33.82|33.66|33.8|33.64|10
1592537100000|2020-06-19 03:25:00|33.87|33.71|33.97|33.81|34.02|33.86|33.87|33.71|41
1592537400000|2020-06-19 03:30:00|33.96|33.8|33.92|33.76|33.97|33.81|33.85|33.69|24
1592537700000|2020-06-19 03:35:00|33.94|33.78|33.87|33.71|33.97|33.81|33.87|33.71|6
1592538000000|2020-06-19 03:40:00|33.83|33.67|33.77|33.61|33.85|33.69|33.77|33.61|27
1592538300000|2020-06-19 03:45:00|33.75|33.59|33.82|33.66|33.87|33.71|33.73|33.57|8
1592538600000|2020-06-19 03:50:00|33.85|33.69|33.82|33.66|33.87|33.71|33.82|33.66|5
1592538900000|2020-06-19 03:55:00|33.85|33.69|33.77|33.61|33.85|33.69|33.77|33.61|4
1592539200000|2020-06-19 04:00:00|33.75|33.59|33.77|33.61|33.82|33.66|33.73|33.57|24
1592539500000|2020-06-19 04:05:00|33.8|33.64|33.82|33.66|33.87|33.71|33.77|33.61|17
1592539800000|2020-06-19 04:10:00|33.8|33.64|33.82|33.66|33.82|33.66|33.77|33.61|12
1592540100000|2020-06-19 04:15:00|33.8|33.64|33.77|33.61|33.82|33.66|33.73|33.57|0
1592540400000|2020-06-19 04:20:00|33.75|33.59|33.78|33.62|33.8|33.64|33.73|33.57|4
1592540700000|2020-06-19 04:25:00|33.77|33.61|33.87|33.71|33.87|33.71|33.77|33.61|18
1592541000000|2020-06-19 04:30:00|33.85|33.69|33.72|33.56|33.85|33.69|33.72|33.56|13
1592541300000|2020-06-19 04:35:00|33.73|33.57|33.77|33.61|33.82|33.66|33.72|33.56|8
1592541600000|2020-06-19 04:40:00|33.75|33.59|33.77|33.61|33.8|33.64|33.75|33.59|3
1592541900000|2020-06-19 04:45:00|33.75|33.59|33.77|33.61|33.77|33.61|33.72|33.56|2
1592542200000|2020-06-19 04:50:00|33.8|33.64|33.82|33.66|33.82|33.66|33.8|33.64|3
1592542500000|2020-06-19 04:55:00|33.87|33.71|33.9|33.74|33.92|33.76|33.87|33.71|9
1592542800000|2020-06-19 05:00:00|33.92|33.76|33.92|33.76|33.92|33.76|33.87|33.71|12
1592543100000|2020-06-19 05:05:00|33.9|33.74|33.92|33.76|33.92|33.76|33.87|33.71|2
1592543400000|2020-06-19 05:10:00|33.9|33.74|33.87|33.71|33.92|33.76|33.87|33.71|0
1592543700000|2020-06-19 05:15:00|33.85|33.69|33.9|33.74|33.92|33.76|33.82|33.66|5
1592544000000|2020-06-19 05:20:00|33.92|33.76|33.82|33.66|33.92|33.76|33.82|33.66|1
1592544300000|2020-06-19 05:25:00|33.85|33.69|33.82|33.66|33.87|33.71|33.82|33.66|5
1592544600000|2020-06-19 05:30:00|33.78|33.62|33.77|33.61|33.82|33.66|33.72|33.56|42
1592544900000|2020-06-19 05:35:00|33.75|33.59|33.62|33.46|33.75|33.59|33.62|33.46|59
1592545200000|2020-06-19 05:40:00|33.63|33.47|33.62|33.46|33.63|33.47|33.58|33.42|26
1592545500000|2020-06-19 05:45:00|33.63|33.47|33.63|33.47|33.67|33.51|33.62|33.46|32
1592545800000|2020-06-19 05:50:00|33.58|33.42|33.53|33.37|33.62|33.46|33.53|33.37|3
1592546100000|2020-06-19 05:55:00|33.55|33.39|33.53|33.37|33.58|33.42|33.53|33.37|40
1592546400000|2020-06-19 06:00:00|33.5|33.34|33.38|33.22|33.53|33.37|33.38|33.22|34
1592546700000|2020-06-19 06:05:00|33.4|33.24|33.4|33.24|33.43|33.27|33.38|33.22|4
1592547000000|2020-06-19 06:10:00|33.43|33.27|33.48|33.32|33.48|33.32|33.38|33.22|54
1592547300000|2020-06-19 06:15:00|33.43|33.27|33.38|33.22|33.48|33.32|33.38|33.22|8
1592547600000|2020-06-19 06:20:00|33.35|33.19|33.25|33.09|33.38|33.22|33.23|33.07|36
1592547900000|2020-06-19 06:25:00|33.23|33.07|33.28|33.12|33.28|33.12|33.23|33.07|2
1592548200000|2020-06-19 06:30:00|33.33|33.17|33.03|32.87|33.42|33.26|33.03|32.87|86
1592548500000|2020-06-19 06:35:00|33.06|32.9|33.2|33.04|33.23|33.07|32.99|32.83|48
1592548800000|2020-06-19 06:40:00|33.18|33.02|33.23|33.07|33.23|33.07|33.13|32.97|17
1592549100000|2020-06-19 06:45:00|33.2|33.04|33.42|33.26|33.45|33.29|33.2|33.04|51
1592549400000|2020-06-19 06:50:00|33.45|33.29|33.43|33.27|33.5|33.34|33.38|33.22|25
1592549700000|2020-06-19 06:55:00|33.4|33.24|33.28|33.12|33.43|33.27|33.28|33.12|4
1592550000000|2020-06-19 07:00:00|33.26|33.1|33.33|33.17|33.4|33.24|33.23|33.07|38
1592550300000|2020-06-19 07:05:00|33.35|33.19|33.33|33.17|33.38|33.22|33.28|33.12|26
1592550600000|2020-06-19 07:10:00|33.35|33.19|33.23|33.07|33.47|33.31|33.18|33.02|17
1592550900000|2020-06-19 07:15:00|33.25|33.09|33.14|32.98|33.28|33.12|33.14|32.98|45
1592551200000|2020-06-19 07:20:00|33.09|32.93|33.04|32.88|33.19|33.03|33.02|32.86|129
1592551500000|2020-06-19 07:25:00|33.02|32.86|33.09|32.93|33.09|32.93|33|32.84|47
1592551800000|2020-06-19 07:30:00|33.14|32.98|33.14|32.98|33.21|33.05|33.12|32.96|9
1592552100000|2020-06-19 07:35:00|33.16|33|33.19|33.03|33.24|33.08|33.14|32.98|20
1592552400000|2020-06-19 07:40:00|33.16|33|33.09|32.93|33.19|33.03|33.04|32.88|19
1592552700000|2020-06-19 07:45:00|33.07|32.91|33.02|32.86|33.14|32.98|33.02|32.86|21
1592553000000|2020-06-19 07:50:00|33.04|32.88|33.09|32.93|33.09|32.93|33.02|32.86|22
1592553300000|2020-06-19 07:55:00|33.07|32.91|32.85|32.69|33.09|32.93|32.76|32.6|91
1592553600000|2020-06-19 08:00:00|32.88|32.72|33|32.84|33|32.84|32.88|32.72|45
1592553900000|2020-06-19 08:05:00|32.99|32.83|33.16|33|33.24|33.08|32.99|32.83|52
1592554200000|2020-06-19 08:10:00|33.19|33.03|33.24|33.08|33.24|33.08|33.14|32.98|8
1592554500000|2020-06-19 08:15:00|33.21|33.05|33.09|32.93|33.24|33.08|33.07|32.91|22
1592554800000|2020-06-19 08:20:00|33.06|32.9|33.09|32.93|33.14|32.98|33.06|32.9|13
1592555100000|2020-06-19 08:25:00|33.07|32.91|33.09|32.93|33.14|32.98|33.04|32.88|8
1592555400000|2020-06-19 08:30:00|33.11|32.95|33.09|32.93|33.19|33.03|33.04|32.88|35
1592555700000|2020-06-19 08:35:00|33.11|32.95|33.26|33.1|33.29|33.13|33.09|32.93|18
1592556000000|2020-06-19 08:40:00|33.29|33.13|33.11|32.95|33.29|33.13|33.09|32.93|11
1592556300000|2020-06-19 08:45:00|33.09|32.93|33.04|32.88|33.14|32.98|33.04|32.88|17
1592556600000|2020-06-19 08:50:00|33|32.84|32.94|32.78|33|32.84|32.9|32.74|63
1592556900000|2020-06-19 08:55:00|32.95|32.79|32.9|32.74|33|32.84|32.9|32.74|21
1592557200000|2020-06-19 09:00:00|32.87|32.71|32.85|32.69|32.9|32.74|32.85|32.69|27
1592557500000|2020-06-19 09:05:00|32.87|32.71|32.9|32.74|32.94|32.78|32.85|32.69|34
1592557800000|2020-06-19 09:10:00|32.92|32.76|32.75|32.59|32.94|32.78|32.73|32.57|27
1592558100000|2020-06-19 09:15:00|32.73|32.57|32.61|32.45|32.75|32.59|32.56|32.4|126
1592558400000|2020-06-19 09:20:00|32.63|32.47|32.61|32.45|32.7|32.54|32.58|32.42|16
1592558700000|2020-06-19 09:25:00|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|14
1592559000000|2020-06-19 09:30:00|32.63|32.47|32.61|32.45|32.65|32.49|32.6|32.44|5
1592559300000|2020-06-19 09:35:00|32.6|32.44|32.51|32.35|32.61|32.45|32.51|32.35|35
1592559600000|2020-06-19 09:40:00|32.48|32.32|32.55|32.39|32.55|32.39|32.41|32.25|50
1592559900000|2020-06-19 09:45:00|32.56|32.4|32.65|32.49|32.7|32.54|32.56|32.4|17
1592560200000|2020-06-19 09:50:00|32.61|32.45|32.55|32.39|32.65|32.49|32.36|32.2|34
1592560500000|2020-06-19 09:55:00|32.56|32.4|32.56|32.4|32.6|32.44|32.55|32.39|12
1592560800000|2020-06-19 10:00:00|32.6|32.44|32.51|32.35|32.68|32.52|32.48|32.32|39
1592561100000|2020-06-19 10:05:00|32.48|32.32|32.41|32.25|32.51|32.35|32.36|32.2|56
1592561400000|2020-06-19 10:10:00|32.46|32.3|32.46|32.3|32.46|32.3|32.41|32.25|10
1592561700000|2020-06-19 10:15:00|32.44|32.28|32.51|32.35|32.51|32.35|32.44|32.28|10
1592562000000|2020-06-19 10:20:00|32.48|32.32|32.56|32.4|32.56|32.4|32.46|32.3|10
1592562300000|2020-06-19 10:25:00|32.53|32.37|32.65|32.49|32.65|32.49|32.53|32.37|25
1592562600000|2020-06-19 10:30:00|32.68|32.52|32.8|32.64|32.82|32.66|32.65|32.49|97
1592562900000|2020-06-19 10:35:00|32.77|32.61|32.82|32.66|32.82|32.66|32.75|32.59|10
1592563200000|2020-06-19 10:40:00|32.8|32.64|32.8|32.64|32.82|32.66|32.77|32.61|4
1592563500000|2020-06-19 10:45:00|32.75|32.59|32.75|32.59|32.75|32.59|32.75|32.59|46
1592563800000|2020-06-19 10:50:00|32.8|32.64|32.92|32.76|32.94|32.78|32.77|32.61|51
1592564100000|2020-06-19 10:55:00|32.9|32.74|32.75|32.59|32.92|32.76|32.75|32.59|14
1592564400000|2020-06-19 11:00:00|32.79|32.63|32.7|32.54|32.82|32.66|32.7|32.54|13
1592564700000|2020-06-19 11:05:00|32.72|32.56|32.7|32.54|32.75|32.59|32.7|32.54|7
1592565000000|2020-06-19 11:10:00|32.72|32.56|32.72|32.56|32.77|32.61|32.7|32.54|47
1592565300000|2020-06-19 11:15:00|32.75|32.59|32.75|32.59|32.8|32.64|32.75|32.59|15
1592565600000|2020-06-19 11:20:00|32.8|32.64|32.75|32.59|32.8|32.64|32.75|32.59|11
1592565900000|2020-06-19 11:25:00|32.72|32.56|32.8|32.64|32.8|32.64|32.7|32.54|32
1592566200000|2020-06-19 11:30:00|32.77|32.61|32.72|32.56|32.8|32.64|32.7|32.54|13
1592566500000|2020-06-19 11:35:00|32.75|32.59|32.72|32.56|32.75|32.59|32.65|32.49|19
1592566800000|2020-06-19 11:40:00|32.7|32.54|32.7|32.54|32.8|32.64|32.7|32.54|82
1592567100000|2020-06-19 11:45:00|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|61
1592567400000|2020-06-19 11:50:00|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|41
1592567700000|2020-06-19 11:55:00|32.67|32.51|32.6|32.44|32.7|32.54|32.6|32.44|32
1592568000000|2020-06-19 12:00:00|32.65|32.49|32.41|32.25|32.65|32.49|32.31|32.15|375
1592568300000|2020-06-19 12:05:00|32.38|32.22|32.33|32.17|32.41|32.25|32.31|32.15|99
1592568600000|2020-06-19 12:10:00|32.31|32.15|32.31|32.15|32.41|32.25|32.26|32.1|97
1592568900000|2020-06-19 12:15:00|32.26|32.1|32.38|32.22|32.38|32.22|32.26|32.1|77
1592569200000|2020-06-19 12:20:00|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|53
1592569500000|2020-06-19 12:25:00|32.38|32.22|32.41|32.25|32.46|32.3|32.36|32.2|64
1592569800000|2020-06-19 12:30:00|32.38|32.22|32.31|32.15|32.38|32.22|32.26|32.1|145
1592570100000|2020-06-19 12:35:00|32.26|32.1|32.36|32.2|32.36|32.2|32.21|32.05|95
1592570400000|2020-06-19 12:40:00|32.41|32.25|32.46|32.3|32.51|32.35|32.36|32.2|106
1592570700000|2020-06-19 12:45:00|32.41|32.25|32.4|32.24|32.46|32.3|32.38|32.22|33
1592571000000|2020-06-19 12:50:00|32.36|32.2|32.31|32.15|32.4|32.24|32.28|32.12|67
1592571300000|2020-06-19 12:55:00|32.28|32.12|32.36|32.2|32.43|32.27|32.26|32.1|92
1592571600000|2020-06-19 13:00:00|32.4|32.24|32.36|32.2|32.45|32.29|32.31|32.15|78
1592571900000|2020-06-19 13:05:00|32.35|32.19|32.41|32.25|32.41|32.25|32.35|32.19|28
1592572200000|2020-06-19 13:10:00|32.36|32.2|32.45|32.29|32.5|32.34|32.36|32.2|158
1592572500000|2020-06-19 13:15:00|32.5|32.34|32.46|32.3|32.55|32.39|32.41|32.25|234
1592572800000|2020-06-19 13:20:00|32.43|32.27|32.43|32.27|32.46|32.3|32.41|32.25|35
1592573100000|2020-06-19 13:25:00|32.41|32.25|32.53|32.37|32.55|32.39|32.36|32.2|191
1592573400000|2020-06-19 13:30:00|32.51|32.35|32.55|32.39|32.55|32.39|32.36|32.2|700
1592573700000|2020-06-19 13:35:00|32.53|32.37|32.45|32.29|32.6|32.44|32.41|32.25|587
1592574000000|2020-06-19 13:40:00|32.41|32.25|32.51|32.35|32.55|32.39|32.41|32.25|417
1592574300000|2020-06-19 13:45:00|32.5|32.34|32.36|32.2|32.65|32.49|32.36|32.2|411
1592574600000|2020-06-19 13:50:00|32.33|32.17|32.41|32.25|32.45|32.29|32.31|32.15|187
1592574900000|2020-06-19 13:55:00|32.4|32.24|32.7|32.54|32.7|32.54|32.36|32.2|289
1592575200000|2020-06-19 14:00:00|32.65|32.49|32.55|32.39|32.75|32.59|32.55|32.39|498
1592575500000|2020-06-19 14:05:00|32.57|32.41|32.46|32.3|32.65|32.49|32.45|32.29|738
1592575800000|2020-06-19 14:10:00|32.5|32.34|32.51|32.35|32.6|32.44|32.5|32.34|557
1592576100000|2020-06-19 14:15:00|32.48|32.32|32.46|32.3|32.56|32.4|32.41|32.25|298
1592576400000|2020-06-19 14:20:00|32.45|32.29|32.41|32.25|32.51|32.35|32.41|32.25|277
1592576700000|2020-06-19 14:25:00|32.43|32.27|32.51|32.35|32.55|32.39|32.41|32.25|172
1592577000000|2020-06-19 14:30:00|32.5|32.34|32.75|32.59|32.8|32.64|32.5|32.34|487
1592577300000|2020-06-19 14:35:00|32.7|32.54|32.7|32.54|32.75|32.59|32.6|32.44|266
1592577600000|2020-06-19 14:40:00|32.75|32.59|32.85|32.69|32.94|32.78|32.75|32.59|455
1592577900000|2020-06-19 14:45:00|32.89|32.73|32.8|32.64|32.99|32.83|32.8|32.64|404
1592578200000|2020-06-19 14:50:00|32.82|32.66|32.75|32.59|32.94|32.78|32.7|32.54|270
1592578500000|2020-06-19 14:55:00|32.79|32.63|32.89|32.73|32.98|32.82|32.75|32.59|345
1592578800000|2020-06-19 15:00:00|32.84|32.68|32.65|32.49|32.89|32.73|32.65|32.49|374
1592579100000|2020-06-19 15:05:00|32.67|32.51|32.65|32.49|32.7|32.54|32.6|32.44|128
1592579400000|2020-06-19 15:10:00|32.7|32.54|32.55|32.39|32.75|32.59|32.55|32.39|344
1592579700000|2020-06-19 15:15:00|32.56|32.4|32.73|32.57|32.75|32.59|32.51|32.35|342
1592580000000|2020-06-19 15:20:00|32.7|32.54|32.66|32.5|32.94|32.78|32.65|32.49|441
1592580300000|2020-06-19 15:25:00|32.65|32.49|32.75|32.59|32.78|32.62|32.61|32.45|281
1592580600000|2020-06-19 15:30:00|32.76|32.6|32.9|32.74|32.9|32.74|32.71|32.55|173
1592580900000|2020-06-19 15:35:00|32.92|32.76|33|32.84|33|32.84|32.85|32.69|304
1592581200000|2020-06-19 15:40:00|32.95|32.79|33.07|32.91|33.14|32.98|32.95|32.79|195
1592581500000|2020-06-19 15:45:00|33.09|32.93|32.9|32.74|33.09|32.93|32.81|32.65|284
1592581800000|2020-06-19 15:50:00|32.92|32.76|32.85|32.69|32.95|32.79|32.81|32.65|131
1592582100000|2020-06-19 15:55:00|32.9|32.74|33|32.84|33.05|32.89|32.9|32.74|171
1592582400000|2020-06-19 16:00:00|32.96|32.8|33.15|32.99|33.19|33.03|32.95|32.79|332
1592582700000|2020-06-19 16:05:00|33.17|33.01|33.29|33.13|33.34|33.18|33.14|32.98|352
1592583000000|2020-06-19 16:10:00|33.27|33.11|33.78|33.62|33.78|33.62|33.1|32.94|807
1592583300000|2020-06-19 16:15:00|33.83|33.67|34.35|34.19|34.37|34.21|33.54|33.38|1468
1592583600000|2020-06-19 16:20:00|34.32|34.16|34.52|34.36|34.66|34.5|33.98|33.82|1665
1592583900000|2020-06-19 16:25:00|34.57|34.41|34.03|33.87|34.62|34.46|33.98|33.82|959
1592584200000|2020-06-19 16:30:00|34.08|33.92|34.17|34.01|34.17|34.01|33.78|33.62|757
1592584500000|2020-06-19 16:35:00|34.18|34.02|34.32|34.16|34.32|34.16|33.98|33.82|412
1592584800000|2020-06-19 16:40:00|34.27|34.11|34.08|33.92|34.44|34.28|33.98|33.82|456
1592585100000|2020-06-19 16:45:00|34.1|33.94|33.88|33.72|34.17|34.01|33.83|33.67|347
1592585400000|2020-06-19 16:50:00|33.83|33.67|34.01|33.85|34.01|33.85|33.79|33.63|285
1592585700000|2020-06-19 16:55:00|33.98|33.82|33.69|33.53|34.03|33.87|33.64|33.48|311
1592586000000|2020-06-19 17:00:00|33.71|33.55|33.93|33.77|33.98|33.82|33.69|33.53|390
1592586300000|2020-06-19 17:05:00|33.96|33.8|34.03|33.87|34.07|33.91|33.88|33.72|267
1592586600000|2020-06-19 17:10:00|34|33.84|34.1|33.94|34.12|33.96|33.88|33.72|153
1592586900000|2020-06-19 17:15:00|34.08|33.92|34.22|34.06|34.27|34.11|34.08|33.92|176
1592587200000|2020-06-19 17:20:00|34.27|34.11|34.42|34.26|34.42|34.26|34.18|34.02|340
1592587500000|2020-06-19 17:25:00|34.47|34.31|34.37|34.21|34.47|34.31|34.22|34.06|229
1592587800000|2020-06-19 17:30:00|34.4|34.24|34.57|34.41|34.57|34.41|34.33|34.17|295
1592588100000|2020-06-19 17:35:00|34.52|34.36|34.13|33.97|34.55|34.39|34.08|33.92|365
1592588400000|2020-06-19 17:40:00|34.11|33.95|34.03|33.87|34.18|34.02|33.98|33.82|165
1592588700000|2020-06-19 17:45:00|33.98|33.82|34.37|34.21|34.42|34.26|33.93|33.77|474
1592589000000|2020-06-19 17:50:00|34.35|34.19|34.37|34.21|34.42|34.26|34.23|34.07|190
1592589300000|2020-06-19 17:55:00|34.35|34.19|34.71|34.55|34.73|34.57|34.22|34.06|418
1592589600000|2020-06-19 18:00:00|34.67|34.51|34.52|34.36|34.67|34.51|34.4|34.24|663
1592589900000|2020-06-19 18:05:00|34.55|34.39|34.67|34.51|34.82|34.66|34.47|34.31|549
1592590200000|2020-06-19 18:10:00|34.71|34.55|34.87|34.71|34.91|34.75|34.71|34.55|553
1592590500000|2020-06-19 18:15:00|34.91|34.75|34.96|34.8|35.01|34.85|34.62|34.46|546
1592590800000|2020-06-19 18:20:00|34.92|34.76|34.62|34.46|34.94|34.78|34.61|34.45|527
1592591100000|2020-06-19 18:25:00|34.64|34.48|34.86|34.7|35.01|34.85|34.57|34.41|310
1592591400000|2020-06-19 18:30:00|34.88|34.72|34.47|34.31|34.96|34.8|34.42|34.26|401
1592591700000|2020-06-19 18:35:00|34.45|34.29|34.37|34.21|34.47|34.31|34.23|34.07|465
1592592000000|2020-06-19 18:40:00|34.42|34.26|34.32|34.16|34.57|34.41|34.28|34.12|405
1592592300000|2020-06-19 18:45:00|34.33|34.17|34.42|34.26|34.47|34.31|34.18|34.02|519
1592592600000|2020-06-19 18:50:00|34.39|34.23|34.24|34.08|34.47|34.31|34.12|33.96|303
1592592900000|2020-06-19 18:55:00|34.27|34.11|34.17|34.01|34.27|34.11|34.02|33.86|435
1592593200000|2020-06-19 19:00:00|34.21|34.05|34.17|34.01|34.36|34.2|34.08|33.92|384
1592593500000|2020-06-19 19:05:00|34.18|34.02|34.27|34.11|34.29|34.13|34.13|33.97|312
1592593800000|2020-06-19 19:10:00|34.28|34.12|34.06|33.9|34.44|34.28|33.98|33.82|588
1592594100000|2020-06-19 19:15:00|34.03|33.87|33.69|33.53|34.08|33.92|33.69|33.53|876
1592594400000|2020-06-19 19:20:00|33.74|33.58|33.79|33.63|33.88|33.72|33.64|33.48|491
1592594700000|2020-06-19 19:25:00|33.78|33.62|33.93|33.77|33.94|33.78|33.74|33.58|357
1592595000000|2020-06-19 19:30:00|33.89|33.73|33.79|33.63|33.98|33.82|33.79|33.63|382
1592595300000|2020-06-19 19:35:00|33.84|33.68|33.94|33.78|33.99|33.83|33.82|33.66|446
1592595600000|2020-06-19 19:40:00|33.93|33.77|33.64|33.48|33.94|33.78|33.59|33.43|391
1592595900000|2020-06-19 19:45:00|33.65|33.49|33.94|33.78|33.98|33.82|33.64|33.48|644
1592596200000|2020-06-19 19:50:00|33.91|33.75|33.69|33.53|33.94|33.78|33.69|33.53|399
1592596500000|2020-06-19 19:55:00|33.72|33.56|33.91|33.75|33.93|33.77|33.64|33.48|1390
1592596800000|2020-06-19 20:00:00|33.93|33.77|34.28|34.12|34.33|34.17|33.84|33.68|1148
1592597100000|2020-06-19 20:05:00|34.32|34.16|34.42|34.26|34.53|34.37|34.28|34.12|1025
1592597400000|2020-06-19 20:10:00|34.4|34.24|35.29|35.13|35.34|35.18|34.33|34.17|2369
1592598600000|2020-06-19 20:30:00|34.91|34.75|35.03|34.87|35.21|35.05|34.91|34.75|1125
1592598900000|2020-06-19 20:35:00|35.01|34.85|35|34.84|35.11|34.95|34.86|34.7|397
1592599200000|2020-06-19 20:40:00|35.01|34.85|35.03|34.87|35.17|35.01|34.94|34.78|244
1592599500000|2020-06-19 20:45:00|35.01|34.85|34.91|34.75|35.1|34.94|34.91|34.75|195
1592599800000|2020-06-19 20:50:00|34.93|34.77|35.1|34.94|35.1|34.94|34.91|34.75|99
1592600100000|2020-06-19 20:55:00|35.06|34.9|35.08|34.92|35.19|35.03|35.06|34.9|230
1592776800000|2020-06-21 22:00:00|35.85|35.69|35.5|35.34|36.07|35.91|35.36|35.2|154
1592777100000|2020-06-21 22:05:00|35.51|35.35|36.1|35.94|36.52|36.36|35.48|35.32|190
1592777400000|2020-06-21 22:10:00|36.05|35.89|36.05|35.89|36.29|36.13|35.93|35.77|36
1592777700000|2020-06-21 22:15:00|36.08|35.83|35.72|35.56|36.12|35.94|35.71|35.54|28
1592778000000|2020-06-21 22:20:00|35.71|35.55|35.81|35.65|35.9|35.74|35.71|35.55|25
1592778300000|2020-06-21 22:25:00|35.79|35.63|35.73|35.57|35.79|35.63|35.69|35.53|21
1592778600000|2020-06-21 22:30:00|35.71|35.55|35.69|35.53|35.76|35.6|35.45|35.29|50
1592778900000|2020-06-21 22:35:00|35.67|35.51|35.72|35.56|35.72|35.56|35.6|35.44|16
1592779200000|2020-06-21 22:40:00|35.69|35.53|35.74|35.58|35.74|35.58|35.62|35.46|7
1592779500000|2020-06-21 22:45:00|35.72|35.56|35.86|35.7|35.86|35.7|35.72|35.56|12
1592779800000|2020-06-21 22:50:00|35.84|35.68|35.76|35.6|35.91|35.75|35.74|35.58|10
1592780100000|2020-06-21 22:55:00|35.74|35.58|35.52|35.36|35.74|35.58|35.45|35.29|26
1592780400000|2020-06-21 23:00:00|35.5|35.34|35.45|35.29|35.5|35.34|35.44|35.28|6
1592780700000|2020-06-21 23:05:00|35.42|35.26|35.43|35.27|35.55|35.39|35.4|35.24|13
1592781000000|2020-06-21 23:10:00|35.46|35.3|35.67|35.51|35.67|35.51|35.46|35.3|7
1592781300000|2020-06-21 23:15:00|35.69|35.53|35.74|35.58|35.76|35.6|35.67|35.51|10
1592781600000|2020-06-21 23:20:00|35.72|35.56|35.55|35.39|35.79|35.63|35.52|35.36|8
1592781900000|2020-06-21 23:25:00|35.57|35.41|35.62|35.46|35.62|35.46|35.57|35.41|4
1592782200000|2020-06-21 23:30:00|35.64|35.48|35.52|35.36|35.69|35.53|35.48|35.29|4
1592782500000|2020-06-21 23:35:00|35.54|35.38|35.38|35.22|35.55|35.39|35.38|35.22|11
1592782800000|2020-06-21 23:40:00|35.36|35.2|35.39|35.23|35.43|35.27|35.32|35.16|7
1592783100000|2020-06-21 23:45:00|35.38|35.22|35.36|35.2|35.4|35.24|35.29|35.13|37
1592783400000|2020-06-21 23:50:00|35.34|35.18|35.36|35.2|35.38|35.22|35.26|35.1|5
1592783700000|2020-06-21 23:55:00|35.34|35.18|35.26|35.1|35.34|35.18|35.26|35.1|6
1592784000000|2020-06-22 00:00:00|35.24|35.08|35.21|35.05|35.5|35.34|35.19|35.03|32
1592784300000|2020-06-22 00:05:00|35.19|35.03|35.07|34.91|35.26|35.1|35.07|34.91|140
1592784600000|2020-06-22 00:10:00|35.08|34.92|35.07|34.91|35.31|35.15|35.07|34.91|110
1592784900000|2020-06-22 00:15:00|35.03|34.87|34.83|34.67|35.03|34.87|34.78|34.62|128
1592785200000|2020-06-22 00:20:00|34.85|34.69|34.88|34.72|34.93|34.77|34.78|34.62|39
1592785500000|2020-06-22 00:25:00|34.9|34.74|34.93|34.77|35.02|34.86|34.85|34.69|36
1592785800000|2020-06-22 00:30:00|34.91|34.75|35.12|34.96|35.14|34.98|34.88|34.72|21
1592786100000|2020-06-22 00:35:00|35.14|34.98|35.03|34.87|35.17|35.01|34.93|34.77|113
1592786400000|2020-06-22 00:40:00|35.05|34.89|34.93|34.77|35.07|34.91|34.84|34.68|42
1592786700000|2020-06-22 00:45:00|34.91|34.75|34.84|34.68|34.93|34.77|34.79|34.63|36
1592787000000|2020-06-22 00:50:00|34.88|34.72|34.88|34.72|34.88|34.72|34.78|34.62|19
1592787300000|2020-06-22 00:55:00|34.84|34.68|34.76|34.6|34.84|34.68|34.74|34.58|50
1592787600000|2020-06-22 01:00:00|34.74|34.58|34.45|34.29|34.74|34.58|34.39|34.23|127
1592787900000|2020-06-22 01:05:00|34.44|34.28|34.54|34.38|34.54|34.38|34.42|34.26|29
1592788200000|2020-06-22 01:10:00|34.52|34.36|34.44|34.28|34.52|34.36|34.39|34.23|33
1592788500000|2020-06-22 01:15:00|34.42|34.26|34.42|34.26|34.44|34.28|34.35|34.19|13
1592788800000|2020-06-22 01:20:00|34.39|34.23|34.35|34.19|34.44|34.28|34.34|34.18|30
1592789100000|2020-06-22 01:25:00|34.37|34.21|34.43|34.27|34.45|34.29|34.35|34.19|56
1592789400000|2020-06-22 01:30:00|34.45|34.29|34.54|34.38|34.55|34.39|34.4|34.24|82
1592789700000|2020-06-22 01:35:00|34.5|34.34|34.49|34.33|34.54|34.38|34.35|34.19|95
1592790000000|2020-06-22 01:40:00|34.47|34.31|34.49|34.33|34.49|34.33|34.45|34.29|5
1592790300000|2020-06-22 01:45:00|34.47|34.31|34.54|34.38|34.54|34.38|34.45|34.29|22
1592790600000|2020-06-22 01:50:00|34.5|34.34|34.59|34.43|34.64|34.48|34.49|34.33|22
1592790900000|2020-06-22 01:55:00|34.64|34.48|34.74|34.58|34.74|34.58|34.59|34.43|27
1592791200000|2020-06-22 02:00:00|34.69|34.53|34.57|34.41|34.74|34.58|34.54|34.38|24
1592791500000|2020-06-22 02:05:00|34.55|34.39|34.49|34.33|34.59|34.43|34.49|34.33|11
1592791800000|2020-06-22 02:10:00|34.47|34.31|34.5|34.34|34.52|34.36|34.47|34.31|2
1592792100000|2020-06-22 02:15:00|34.49|34.33|34.5|34.34|34.56|34.4|34.49|34.33|20
1592792400000|2020-06-22 02:20:00|34.49|34.33|34.5|34.34|34.54|34.38|34.45|34.29|28
1592792700000|2020-06-22 02:25:00|34.49|34.33|34.44|34.28|34.5|34.34|34.4|34.24|25
1592793000000|2020-06-22 02:30:00|34.42|34.26|34.44|34.28|34.49|34.33|34.4|34.24|7
1592793300000|2020-06-22 02:35:00|34.45|34.29|34.35|34.19|34.45|34.29|34.35|34.19|28
1592793600000|2020-06-22 02:40:00|34.39|34.23|34.5|34.34|34.5|34.34|34.37|34.21|10
1592793900000|2020-06-22 02:45:00|34.49|34.33|34.52|34.36|34.54|34.38|34.45|34.29|28
1592794200000|2020-06-22 02:50:00|34.54|34.38|34.5|34.34|34.54|34.38|34.45|34.29|2
1592794500000|2020-06-22 02:55:00|34.49|34.33|34.47|34.31|34.52|34.36|34.44|34.28|3
1592794800000|2020-06-22 03:00:00|34.49|34.33|34.59|34.43|34.59|34.43|34.49|34.33|32
1592795100000|2020-06-22 03:05:00|34.58|34.42|34.59|34.43|34.64|34.48|34.57|34.41|13
1592795400000|2020-06-22 03:10:00|34.61|34.45|34.47|34.31|34.61|34.45|34.45|34.29|19
1592795700000|2020-06-22 03:15:00|34.49|34.33|34.47|34.31|34.5|34.34|34.45|34.29|7
1592796000000|2020-06-22 03:20:00|34.49|34.33|34.4|34.24|34.5|34.34|34.4|34.24|15
1592796300000|2020-06-22 03:25:00|34.42|34.26|34.35|34.19|34.45|34.29|34.35|34.19|12
1592796600000|2020-06-22 03:30:00|34.37|34.21|34.21|34.05|34.37|34.21|34.21|34.05|55
1592796900000|2020-06-22 03:35:00|34.25|34.09|34.25|34.09|34.3|34.14|34.21|34.05|23
1592797200000|2020-06-22 03:40:00|34.23|34.07|34.3|34.14|34.3|34.14|34.21|34.05|28
1592797500000|2020-06-22 03:45:00|34.28|34.12|34.28|34.12|34.3|34.14|34.25|34.09|2
1592797800000|2020-06-22 03:50:00|34.3|34.14|34.3|34.14|34.3|34.14|34.3|34.14|0
1592798100000|2020-06-22 03:55:00|34.31|34.15|34.35|34.19|34.35|34.19|34.3|34.14|21
1592798400000|2020-06-22 04:00:00|34.33|34.17|34.3|34.14|34.35|34.19|34.25|34.09|33
1592798700000|2020-06-22 04:05:00|34.28|34.12|34.28|34.12|34.3|34.14|34.25|34.09|0
1592799000000|2020-06-22 04:10:00|34.25|34.09|34.3|34.14|34.3|34.14|34.25|34.09|0
1592799300000|2020-06-22 04:15:00|34.28|34.12|34.3|34.14|34.3|34.14|34.28|34.12|0
1592799600000|2020-06-22 04:20:00|34.26|34.1|34.42|34.26|34.44|34.28|34.26|34.1|23
1592799900000|2020-06-22 04:25:00|34.4|34.24|34.37|34.21|34.42|34.26|34.35|34.19|2
1592800200000|2020-06-22 04:30:00|34.35|34.19|34.3|34.14|34.35|34.19|34.25|34.09|33
1592800500000|2020-06-22 04:35:00|34.32|34.16|34.35|34.19|34.35|34.19|34.32|34.16|0
1592800800000|2020-06-22 04:40:00|34.34|34.18|34.35|34.19|34.39|34.23|34.34|34.18|2
1592801100000|2020-06-22 04:45:00|34.37|34.21|34.44|34.28|34.49|34.33|34.35|34.19|11
1592801400000|2020-06-22 04:50:00|34.45|34.29|34.49|34.33|34.53|34.37|34.4|34.24|4
1592801700000|2020-06-22 04:55:00|34.51|34.35|34.54|34.38|34.56|34.4|34.49|34.33|12
1592802000000|2020-06-22 05:00:00|34.56|34.4|34.44|34.28|34.59|34.43|34.44|34.28|26
1592802300000|2020-06-22 05:05:00|34.45|34.29|34.63|34.47|34.64|34.48|34.44|34.28|35
1592802600000|2020-06-22 05:10:00|34.61|34.45|34.66|34.5|34.68|34.52|34.58|34.42|14
1592802900000|2020-06-22 05:15:00|34.68|34.52|34.54|34.38|34.68|34.52|34.54|34.38|32
1592803200000|2020-06-22 05:20:00|34.52|34.36|34.44|34.28|34.54|34.38|34.44|34.28|36
1592803500000|2020-06-22 05:25:00|34.42|34.26|34.25|34.09|34.44|34.28|34.25|34.09|8
1592803800000|2020-06-22 05:30:00|34.27|34.11|34.3|34.14|34.4|34.24|34.25|34.09|33
1592804100000|2020-06-22 05:35:00|34.32|34.16|34.35|34.19|34.37|34.21|34.3|34.14|17
1592804400000|2020-06-22 05:40:00|34.37|34.21|34.32|34.16|34.4|34.24|34.3|34.14|8
1592804700000|2020-06-22 05:45:00|34.3|34.14|34.37|34.21|34.39|34.23|34.3|34.14|13
1592805000000|2020-06-22 05:50:00|34.35|34.19|34.54|34.38|34.56|34.4|34.34|34.18|40
1592805300000|2020-06-22 05:55:00|34.53|34.37|34.69|34.53|34.73|34.57|34.53|34.37|60
1592805600000|2020-06-22 06:00:00|34.68|34.52|34.87|34.71|34.95|34.79|34.68|34.52|56
1592805900000|2020-06-22 06:05:00|34.83|34.67|34.83|34.67|34.92|34.76|34.79|34.63|30
1592806200000|2020-06-22 06:10:00|34.8|34.64|34.69|34.53|34.81|34.65|34.66|34.5|32
1592806500000|2020-06-22 06:15:00|34.68|34.52|34.69|34.53|34.73|34.57|34.64|34.48|16
1592806800000|2020-06-22 06:20:00|34.71|34.55|34.74|34.58|34.83|34.67|34.69|34.53|54
1592807100000|2020-06-22 06:25:00|34.69|34.53|34.69|34.53|34.71|34.55|34.64|34.48|32
1592807400000|2020-06-22 06:30:00|34.71|34.55|34.8|34.64|34.83|34.67|34.68|34.52|21
1592807700000|2020-06-22 06:35:00|34.78|34.62|34.68|34.52|34.85|34.69|34.68|34.52|7
1592808000000|2020-06-22 06:40:00|34.69|34.53|34.61|34.45|34.73|34.57|34.54|34.38|33
1592808300000|2020-06-22 06:45:00|34.59|34.43|34.49|34.33|34.59|34.43|34.49|34.33|30
1592808600000|2020-06-22 06:50:00|34.47|34.31|34.44|34.28|34.49|34.33|34.44|34.28|40
1592808900000|2020-06-22 06:55:00|34.39|34.23|34.3|34.14|34.39|34.23|34.21|34.05|169
1592809200000|2020-06-22 07:00:00|34.25|34.09|34.49|34.33|34.52|34.36|34.25|34.09|78
1592809500000|2020-06-22 07:05:00|34.47|34.31|34.59|34.43|34.61|34.45|34.4|34.24|38
1592809800000|2020-06-22 07:10:00|34.61|34.45|34.3|34.14|34.68|34.52|34.28|34.12|84
1592810100000|2020-06-22 07:15:00|34.28|34.12|34.4|34.24|34.47|34.31|34.28|34.12|24
1592810400000|2020-06-22 07:20:00|34.39|34.23|34.29|34.13|34.44|34.28|34.2|34.04|24
1592810700000|2020-06-22 07:25:00|34.3|34.14|33.95|33.79|34.3|34.14|33.93|33.77|164
1592811000000|2020-06-22 07:30:00|33.93|33.77|33.81|33.65|33.96|33.8|33.77|33.61|99
1592811300000|2020-06-22 07:35:00|33.79|33.63|33.91|33.75|33.96|33.8|33.79|33.63|6
1592811600000|2020-06-22 07:40:00|33.93|33.77|34|33.84|34|33.84|33.86|33.7|22
1592811900000|2020-06-22 07:45:00|34.01|33.85|33.96|33.8|34.01|33.85|33.91|33.75|16
1592812200000|2020-06-22 07:50:00|33.95|33.79|33.88|33.72|34.01|33.85|33.81|33.65|8
1592812500000|2020-06-22 07:55:00|33.86|33.7|33.93|33.77|33.95|33.79|33.84|33.68|26
1592812800000|2020-06-22 08:00:00|33.91|33.75|34.1|33.94|34.11|33.95|33.91|33.75|113
1592813100000|2020-06-22 08:05:00|34.06|33.9|34.01|33.85|34.06|33.9|33.96|33.8|34
1592813400000|2020-06-22 08:10:00|33.99|33.83|34.11|33.95|34.11|33.95|33.96|33.8|38
1592813700000|2020-06-22 08:15:00|34.13|33.97|34.13|33.97|34.15|33.99|34.06|33.9|29
1592814000000|2020-06-22 08:20:00|34.15|33.99|34.13|33.97|34.18|34.02|34.04|33.88|18
1592814300000|2020-06-22 08:25:00|34.16|34|34.09|33.93|34.16|34|34.02|33.86|65
1592814600000|2020-06-22 08:30:00|34.11|33.95|33.97|33.81|34.11|33.95|33.97|33.81|33
1592814900000|2020-06-22 08:35:00|33.99|33.83|33.73|33.57|33.99|33.83|33.7|33.54|52
1592815200000|2020-06-22 08:40:00|33.72|33.56|33.53|33.37|33.73|33.57|33.53|33.37|123
1592815500000|2020-06-22 08:45:00|33.58|33.42|33.53|33.37|33.58|33.42|33.49|33.33|67
1592815800000|2020-06-22 08:50:00|33.51|33.35|33.62|33.46|33.62|33.46|33.48|33.32|136
1592816100000|2020-06-22 08:55:00|33.63|33.47|33.67|33.51|33.72|33.56|33.63|33.47|29
1592816400000|2020-06-22 09:00:00|33.64|33.48|33.48|33.32|33.66|33.5|33.45|33.29|55
1592816700000|2020-06-22 09:05:00|33.46|33.3|33.55|33.39|33.55|33.39|33.46|33.3|17
1592817000000|2020-06-22 09:10:00|33.57|33.41|33.62|33.46|33.62|33.46|33.57|33.41|8
1592817300000|2020-06-22 09:15:00|33.6|33.44|33.62|33.46|33.62|33.46|33.57|33.41|0
1592817600000|2020-06-22 09:20:00|33.6|33.44|33.52|33.36|33.62|33.46|33.5|33.34|5
1592817900000|2020-06-22 09:25:00|33.53|33.37|33.53|33.37|33.62|33.46|33.48|33.32|22
1592818200000|2020-06-22 09:30:00|33.57|33.41|33.72|33.56|33.72|33.56|33.53|33.37|49
1592818500000|2020-06-22 09:35:00|33.73|33.57|33.7|33.54|33.73|33.57|33.55|33.39|30
1592818800000|2020-06-22 09:40:00|33.68|33.52|33.75|33.59|33.77|33.61|33.67|33.51|21
1592819100000|2020-06-22 09:45:00|33.74|33.58|33.65|33.49|33.77|33.61|33.63|33.47|29
1592819400000|2020-06-22 09:50:00|33.67|33.51|33.72|33.56|33.72|33.56|33.63|33.47|1
1592819700000|2020-06-22 09:55:00|33.7|33.54|33.77|33.61|33.77|33.61|33.7|33.54|25
1592820000000|2020-06-22 10:00:00|33.78|33.62|33.82|33.66|33.87|33.71|33.77|33.61|10
1592820300000|2020-06-22 10:05:00|33.8|33.64|33.85|33.69|33.87|33.71|33.8|33.64|27
1592820600000|2020-06-22 10:10:00|33.87|33.71|34.02|33.86|34.04|33.88|33.87|33.71|12
1592820900000|2020-06-22 10:15:00|34.06|33.9|33.99|33.83|34.06|33.9|33.92|33.76|17
1592821200000|2020-06-22 10:20:00|33.97|33.81|34.02|33.86|34.06|33.9|33.97|33.81|4
1592821500000|2020-06-22 10:25:00|34.04|33.88|34.02|33.86|34.04|33.88|34|33.84|1
1592821800000|2020-06-22 10:30:00|34|33.84|33.97|33.81|34.02|33.86|33.95|33.79|6
1592822100000|2020-06-22 10:35:00|33.95|33.79|33.93|33.77|33.97|33.81|33.92|33.76|1
1592822400000|2020-06-22 10:40:00|33.92|33.76|33.92|33.76|33.96|33.8|33.88|33.72|20
1592822700000|2020-06-22 10:45:00|33.94|33.78|33.99|33.83|34.02|33.86|33.92|33.76|9
1592823000000|2020-06-22 10:50:00|33.97|33.81|34.12|33.96|34.16|34|33.93|33.77|31
1592823300000|2020-06-22 10:55:00|34.09|33.93|34.07|33.91|34.17|34.01|34.06|33.9|29
1592823600000|2020-06-22 11:00:00|34.16|34|34.35|34.19|34.4|34.24|34.12|33.96|140
1592823900000|2020-06-22 11:05:00|34.33|34.17|34.38|34.22|34.41|34.25|34.31|34.15|32
1592824200000|2020-06-22 11:10:00|34.36|34.2|34.45|34.29|34.5|34.34|34.36|34.2|58
1592824500000|2020-06-22 11:15:00|34.5|34.34|34.45|34.29|34.5|34.34|34.31|34.15|60
1592824800000|2020-06-22 11:20:00|34.5|34.34|34.5|34.34|34.55|34.39|34.47|34.31|24
1592825100000|2020-06-22 11:25:00|34.52|34.36|34.49|34.33|34.55|34.39|34.45|34.29|37
1592825400000|2020-06-22 11:30:00|34.47|34.31|34.45|34.29|34.54|34.38|34.45|34.29|34
1592825700000|2020-06-22 11:35:00|34.49|34.33|34.3|34.14|34.49|34.33|34.3|34.14|77
1592826000000|2020-06-22 11:40:00|34.35|34.19|34.31|34.15|34.35|34.19|34.26|34.1|41
1592826300000|2020-06-22 11:45:00|34.3|34.14|34.21|34.05|34.31|34.15|34.16|34|53
1592826600000|2020-06-22 11:50:00|34.2|34.04|34.13|33.97|34.21|34.05|34.11|33.95|44
1592826900000|2020-06-22 11:55:00|34.14|33.98|34.07|33.91|34.2|34.04|34.06|33.9|65
1592827200000|2020-06-22 12:00:00|34.06|33.9|34.01|33.85|34.09|33.93|33.96|33.8|98
1592827500000|2020-06-22 12:05:00|33.99|33.83|34.11|33.95|34.11|33.95|33.97|33.81|84
1592827800000|2020-06-22 12:10:00|34.13|33.97|34.06|33.9|34.15|33.99|34.02|33.86|97
1592828100000|2020-06-22 12:15:00|34.08|33.92|34.06|33.9|34.08|33.92|33.96|33.8|63
1592828400000|2020-06-22 12:20:00|34.04|33.88|34.04|33.88|34.11|33.95|34.01|33.85|30
1592828700000|2020-06-22 12:25:00|34.06|33.9|34.11|33.95|34.11|33.95|34.06|33.9|33
1592829000000|2020-06-22 12:30:00|34.13|33.97|34.13|33.97|34.16|34|34.06|33.9|63
1592829300000|2020-06-22 12:35:00|34.11|33.95|34.2|34.04|34.25|34.09|34.11|33.95|58
1592829600000|2020-06-22 12:40:00|34.18|34.02|34.3|34.14|34.3|34.14|34.15|33.99|30
1592829900000|2020-06-22 12:45:00|34.25|34.09|34.25|34.09|34.3|34.14|34.15|33.99|87
1592830200000|2020-06-22 12:50:00|34.28|34.12|34.18|34.02|34.28|34.12|34.11|33.95|85
1592830500000|2020-06-22 12:55:00|34.16|34|34.13|33.97|34.25|34.09|34.11|33.95|30
1592830800000|2020-06-22 13:00:00|34.11|33.95|34.11|33.95|34.16|34|34.07|33.91|22
1592831100000|2020-06-22 13:05:00|34.12|33.96|34.06|33.9|34.14|33.98|33.97|33.81|107
1592831400000|2020-06-22 13:10:00|34.02|33.86|34.11|33.95|34.11|33.95|34.02|33.86|59
1592831700000|2020-06-22 13:15:00|34.1|33.94|34.22|34.06|34.25|34.09|34.08|33.92|116
1592832000000|2020-06-22 13:20:00|34.2|34.04|34.2|34.04|34.21|34.05|34.16|34|43
1592832300000|2020-06-22 13:25:00|34.16|34|34.1|33.94|34.2|34.04|34.06|33.9|57
1592832600000|2020-06-22 13:30:00|34.08|33.92|34.15|33.99|34.29|34.13|33.82|33.66|1477
1592832900000|2020-06-22 13:35:00|34.14|33.98|34.48|34.32|34.48|34.32|34.1|33.94|638
1592833200000|2020-06-22 13:40:00|34.5|34.34|34.29|34.13|34.53|34.37|34.29|34.13|756
1592833500000|2020-06-22 13:45:00|34.31|34.15|34.05|33.89|34.41|34.25|34|33.84|639
1592833800000|2020-06-22 13:50:00|34.08|33.92|34.03|33.87|34.15|33.99|33.87|33.71|601
1592834100000|2020-06-22 13:55:00|34.01|33.85|33.87|33.71|34.06|33.9|33.82|33.66|427
1592834400000|2020-06-22 14:00:00|33.86|33.7|33.82|33.66|33.96|33.8|33.68|33.52|562
1592834700000|2020-06-22 14:05:00|33.78|33.62|33.82|33.66|33.87|33.71|33.77|33.61|334
1592835000000|2020-06-22 14:10:00|33.83|33.67|33.68|33.52|33.85|33.69|33.56|33.4|745
1592835300000|2020-06-22 14:15:00|33.67|33.51|33.82|33.66|33.85|33.69|33.63|33.47|246
1592835600000|2020-06-22 14:20:00|33.81|33.65|33.68|33.52|33.82|33.66|33.63|33.47|196
1592835900000|2020-06-22 14:25:00|33.67|33.51|33.72|33.56|33.77|33.61|33.63|33.47|130
1592836200000|2020-06-22 14:30:00|33.7|33.54|33.81|33.65|33.82|33.66|33.67|33.51|385
1592836500000|2020-06-22 14:35:00|33.79|33.63|33.72|33.56|33.88|33.72|33.71|33.55|202
1592836800000|2020-06-22 14:40:00|33.76|33.6|33.76|33.6|33.86|33.7|33.62|33.46|253
1592837100000|2020-06-22 14:45:00|33.72|33.56|33.85|33.69|33.85|33.69|33.66|33.5|257
1592837400000|2020-06-22 14:50:00|33.81|33.65|33.85|33.69|33.86|33.7|33.76|33.6|197
1592837700000|2020-06-22 14:55:00|33.83|33.67|34.04|33.88|34.05|33.89|33.8|33.64|413
1592838000000|2020-06-22 15:00:00|34.05|33.89|33.86|33.7|34.19|34.03|33.81|33.65|473
1592838300000|2020-06-22 15:05:00|33.85|33.69|33.8|33.64|33.86|33.7|33.76|33.6|214
1592838600000|2020-06-22 15:10:00|33.78|33.62|33.62|33.46|33.78|33.62|33.61|33.45|358
1592838900000|2020-06-22 15:15:00|33.61|33.45|33.61|33.45|33.62|33.46|33.56|33.4|172
1592839200000|2020-06-22 15:20:00|33.59|33.43|33.47|33.31|33.62|33.46|33.47|33.31|248
1592839500000|2020-06-22 15:25:00|33.48|33.32|33.39|33.23|33.52|33.36|33.38|33.22|492
1592839800000|2020-06-22 15:30:00|33.38|33.22|33.29|33.13|33.53|33.37|33.29|33.13|266
1592840100000|2020-06-22 15:35:00|33.31|33.15|33.19|33.03|33.38|33.22|33.19|33.03|474
1592840400000|2020-06-22 15:40:00|33.15|32.99|33.05|32.89|33.19|33.03|33|32.84|481
1592840700000|2020-06-22 15:45:00|33.06|32.9|33.02|32.86|33.11|32.95|32.97|32.81|435
1592841000000|2020-06-22 15:50:00|33.01|32.85|33.02|32.86|33.02|32.86|32.92|32.76|511
1592841300000|2020-06-22 15:55:00|32.99|32.83|32.82|32.66|33.02|32.86|32.77|32.61|488
1592841600000|2020-06-22 16:00:00|32.77|32.61|32.48|32.32|32.82|32.66|32.41|32.25|829
1592841900000|2020-06-22 16:05:00|32.47|32.31|32.53|32.37|32.58|32.42|32.47|32.31|599
1592842200000|2020-06-22 16:10:00|32.58|32.42|32.52|32.36|32.62|32.46|32.43|32.27|416
1592842500000|2020-06-22 16:15:00|32.53|32.37|32.57|32.41|32.62|32.46|32.48|32.32|443
1592842800000|2020-06-22 16:20:00|32.53|32.37|32.48|32.32|32.67|32.51|32.48|32.32|424
1592843100000|2020-06-22 16:25:00|32.43|32.27|32.57|32.41|32.62|32.46|32.43|32.27|420
1592843400000|2020-06-22 16:30:00|32.62|32.46|32.66|32.5|32.67|32.51|32.57|32.41|249
1592843700000|2020-06-22 16:35:00|32.67|32.51|32.62|32.46|32.67|32.51|32.57|32.41|253
1592844000000|2020-06-22 16:40:00|32.61|32.45|32.47|32.31|32.61|32.45|32.47|32.31|427
1592844300000|2020-06-22 16:45:00|32.49|32.33|32.42|32.26|32.52|32.36|32.22|32.06|794
1592844600000|2020-06-22 16:50:00|32.44|32.28|32.61|32.45|32.61|32.45|32.42|32.26|244
1592844900000|2020-06-22 16:55:00|32.65|32.49|32.61|32.45|32.65|32.49|32.47|32.31|440
1592845200000|2020-06-22 17:00:00|32.59|32.43|32.54|32.38|32.61|32.45|32.37|32.21|237
1592845500000|2020-06-22 17:05:00|32.51|32.35|32.51|32.35|32.65|32.49|32.51|32.35|179
1592845800000|2020-06-22 17:10:00|32.56|32.4|32.61|32.45|32.61|32.45|32.51|32.35|160
1592846100000|2020-06-22 17:15:00|32.57|32.41|32.42|32.26|32.61|32.45|32.42|32.26|348
1592846400000|2020-06-22 17:20:00|32.41|32.25|32.42|32.26|32.46|32.3|32.29|32.13|268
1592846700000|2020-06-22 17:25:00|32.41|32.25|32.56|32.4|32.6|32.44|32.41|32.25|146
1592847000000|2020-06-22 17:30:00|32.53|32.37|32.47|32.31|32.6|32.44|32.42|32.26|204
1592847300000|2020-06-22 17:35:00|32.46|32.3|32.47|32.31|32.55|32.39|32.42|32.26|243
1592847600000|2020-06-22 17:40:00|32.46|32.3|32.42|32.26|32.56|32.4|32.37|32.21|411
1592847900000|2020-06-22 17:45:00|32.41|32.25|32.41|32.25|32.46|32.3|32.32|32.16|210
1592848200000|2020-06-22 17:50:00|32.43|32.27|32.46|32.3|32.46|32.3|32.41|32.25|237
1592848500000|2020-06-22 17:55:00|32.44|32.28|32.46|32.3|32.51|32.35|32.42|32.26|335
1592848800000|2020-06-22 18:00:00|32.5|32.34|32.56|32.4|32.61|32.45|32.46|32.3|625
1592849100000|2020-06-22 18:05:00|32.51|32.35|32.37|32.21|32.56|32.4|32.37|32.21|302
1592849400000|2020-06-22 18:10:00|32.41|32.25|32.55|32.39|32.56|32.4|32.37|32.21|304
1592849700000|2020-06-22 18:15:00|32.53|32.37|32.47|32.31|32.53|32.37|32.46|32.3|229
1592850000000|2020-06-22 18:20:00|32.46|32.3|32.41|32.25|32.56|32.4|32.41|32.25|123
1592850300000|2020-06-22 18:25:00|32.42|32.26|32.41|32.25|32.42|32.26|32.32|32.16|248
1592850600000|2020-06-22 18:30:00|32.36|32.2|32.37|32.21|32.41|32.25|32.32|32.16|530
1592850900000|2020-06-22 18:35:00|32.36|32.2|32.32|32.16|32.41|32.25|32.22|32.06|895
1592851200000|2020-06-22 18:40:00|32.27|32.11|32.32|32.16|32.41|32.25|32.27|32.11|515
1592851500000|2020-06-22 18:45:00|32.3|32.14|32.32|32.16|32.41|32.25|32.27|32.11|295
1592851800000|2020-06-22 18:50:00|32.31|32.15|32.22|32.06|32.31|32.15|32.22|32.06|208
1592852100000|2020-06-22 18:55:00|32.26|32.1|32.21|32.05|32.26|32.1|32.16|32|246
1592852400000|2020-06-22 19:00:00|32.26|32.1|32.16|32|32.35|32.19|32.16|32|405
1592852700000|2020-06-22 19:05:00|32.18|32.02|32.28|32.12|32.29|32.13|32.16|32|632
1592853000000|2020-06-22 19:10:00|32.24|32.08|32.44|32.28|32.44|32.28|32.12|31.96|625
1592853300000|2020-06-22 19:15:00|32.4|32.24|32.68|32.52|32.77|32.61|32.39|32.23|941
1592853600000|2020-06-22 19:20:00|32.72|32.56|32.91|32.75|32.96|32.8|32.67|32.51|734
1592853900000|2020-06-22 19:25:00|32.87|32.71|32.7|32.54|32.96|32.8|32.68|32.52|492
1592854200000|2020-06-22 19:30:00|32.68|32.52|32.49|32.33|32.7|32.54|32.44|32.28|463
1592854500000|2020-06-22 19:35:00|32.44|32.28|32.39|32.23|32.59|32.43|32.35|32.19|1001
1592854800000|2020-06-22 19:40:00|32.35|32.19|32.39|32.23|32.54|32.38|32.35|32.19|679
1592855100000|2020-06-22 19:45:00|32.43|32.27|32.57|32.41|32.57|32.41|32.29|32.13|592
1592855400000|2020-06-22 19:50:00|32.53|32.37|32.3|32.14|32.58|32.42|32.3|32.14|546
1592855700000|2020-06-22 19:55:00|32.34|32.18|32.24|32.08|32.39|32.23|32.2|32.04|806
1592856000000|2020-06-22 20:00:00|32.2|32.04|31.96|31.8|32.24|32.08|31.91|31.75|1701
1592856300000|2020-06-22 20:05:00|32|31.84|31.91|31.75|32.01|31.85|31.86|31.7|1036
1592856600000|2020-06-22 20:10:00|31.9|31.74|31.76|31.6|31.95|31.79|31.71|31.55|2441
1592857800000|2020-06-22 20:30:00|31.86|31.7|31.86|31.7|31.91|31.75|31.81|31.65|1397
1592858100000|2020-06-22 20:35:00|31.88|31.72|31.85|31.69|31.9|31.74|31.81|31.65|186
1592858400000|2020-06-22 20:40:00|31.86|31.7|31.81|31.65|31.88|31.72|31.81|31.65|244
1592858700000|2020-06-22 20:45:00|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|40
1592859000000|2020-06-22 20:50:00|31.87|31.71|31.85|31.69|31.9|31.74|31.85|31.69|52
1592859300000|2020-06-22 20:55:00|31.87|31.71|31.9|31.74|31.9|31.74|31.85|31.69|73
1592863200000|2020-06-22 22:00:00|31.92|31.62|31.83|31.67|31.94|31.73|31.81|31.62|17
1592863500000|2020-06-22 22:05:00|31.81|31.65|31.78|31.62|31.88|31.72|31.76|31.6|32
1592863800000|2020-06-22 22:10:00|31.8|31.64|31.83|31.67|31.85|31.69|31.78|31.62|21
1592864100000|2020-06-22 22:15:00|31.82|31.66|31.76|31.6|31.85|31.69|31.75|31.59|26
1592864400000|2020-06-22 22:20:00|31.8|31.64|31.73|31.57|31.8|31.64|31.71|31.55|24
1592864700000|2020-06-22 22:25:00|31.75|31.59|31.73|31.57|31.75|31.59|31.71|31.55|3
1592865000000|2020-06-22 22:30:00|31.71|31.55|31.85|31.69|31.89|31.73|31.71|31.55|10
1592865300000|2020-06-22 22:35:00|31.84|31.68|31.82|31.66|31.85|31.69|31.78|31.62|4
1592865600000|2020-06-22 22:40:00|31.85|31.69|31.82|31.66|31.85|31.69|31.8|31.64|2
1592865900000|2020-06-22 22:45:00|31.8|31.64|31.57|31.41|31.8|31.64|31.54|31.38|40
1592866200000|2020-06-22 22:50:00|31.59|31.43|31.52|31.36|31.59|31.43|31.52|31.36|19
1592866500000|2020-06-22 22:55:00|31.51|31.35|31.42|31.26|31.52|31.36|31.38|31.22|75
1592866800000|2020-06-22 23:00:00|31.43|31.27|31.52|31.36|31.52|31.36|31.4|31.24|34
1592867100000|2020-06-22 23:05:00|31.56|31.4|31.42|31.26|31.56|31.4|31.42|31.26|19
1592867400000|2020-06-22 23:10:00|31.4|31.24|31.47|31.31|31.51|31.35|31.4|31.24|31
1592867700000|2020-06-22 23:15:00|31.44|31.28|31.43|31.27|31.45|31.29|31.42|31.26|15
1592868000000|2020-06-22 23:20:00|31.42|31.26|31.33|31.17|31.42|31.26|31.32|31.16|49
1592868300000|2020-06-22 23:25:00|31.37|31.21|31.37|31.21|31.39|31.23|31.32|31.16|28
1592868600000|2020-06-22 23:30:00|31.35|31.19|31.34|31.18|31.37|31.21|31.32|31.16|9
1592868900000|2020-06-22 23:35:00|31.37|31.21|31.37|31.21|31.39|31.23|31.32|31.16|11
1592869200000|2020-06-22 23:40:00|31.35|31.19|31.44|31.28|31.47|31.31|31.32|31.16|20
1592869500000|2020-06-22 23:45:00|31.46|31.3|31.47|31.31|31.52|31.36|31.46|31.3|17
1592869800000|2020-06-22 23:50:00|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|7
1592870100000|2020-06-22 23:55:00|31.47|31.31|31.54|31.38|31.56|31.4|31.47|31.31|13
1592870400000|2020-06-23 00:00:00|31.56|31.4|31.57|31.41|31.62|31.46|31.54|31.38|27
1592870700000|2020-06-23 00:05:00|31.61|31.45|31.61|31.45|31.66|31.5|31.56|31.4|33
1592871000000|2020-06-23 00:10:00|31.59|31.43|31.61|31.45|31.61|31.45|31.57|31.41|8
1592871300000|2020-06-23 00:15:00|31.64|31.48|31.61|31.45|31.66|31.5|31.61|31.45|33
1592871600000|2020-06-23 00:20:00|31.62|31.46|31.76|31.6|31.76|31.6|31.61|31.45|28
1592871900000|2020-06-23 00:25:00|31.74|31.58|31.71|31.55|31.76|31.6|31.66|31.5|22
1592872200000|2020-06-23 00:30:00|31.72|31.56|31.76|31.6|31.8|31.64|31.71|31.55|33
1592872500000|2020-06-23 00:35:00|31.8|31.64|31.88|31.72|31.9|31.74|31.8|31.64|59
1592872800000|2020-06-23 00:40:00|31.9|31.74|31.78|31.62|31.9|31.74|31.76|31.6|38
1592873100000|2020-06-23 00:45:00|31.8|31.64|31.76|31.6|31.81|31.65|31.76|31.6|6
1592873400000|2020-06-23 00:50:00|31.8|31.64|31.76|31.6|31.8|31.64|31.76|31.6|5
1592873700000|2020-06-23 00:55:00|31.78|31.62|31.81|31.65|31.83|31.67|31.76|31.6|22
1592874000000|2020-06-23 01:00:00|31.85|31.69|31.92|31.76|31.95|31.79|31.81|31.65|94
1592874300000|2020-06-23 01:05:00|31.9|31.74|32.18|32.02|32.23|32.07|31.9|31.74|108
1592874600000|2020-06-23 01:10:00|32.2|32.04|32.52|32.36|32.56|32.4|32.18|32.02|117
1592874900000|2020-06-23 01:15:00|32.53|32.37|33.08|32.92|33.41|33.25|32.53|32.37|612
1592875200000|2020-06-23 01:20:00|33.1|32.94|33.74|33.58|33.79|33.63|33.08|32.92|380
1592875500000|2020-06-23 01:25:00|33.72|33.56|34.14|33.98|34.18|34.02|33.36|33.2|534
1592875800000|2020-06-23 01:30:00|34.12|33.96|33.73|33.57|34.31|34.15|33.5|33.34|355
1592876100000|2020-06-23 01:35:00|33.75|33.59|34.17|34.01|34.22|34.06|33.72|33.56|271
1592876400000|2020-06-23 01:40:00|34.13|33.97|33.99|33.83|34.19|34.03|33.92|33.76|266
1592876700000|2020-06-23 01:45:00|34.01|33.85|33.79|33.63|34.16|34|33.72|33.56|214
1592877000000|2020-06-23 01:50:00|33.83|33.67|33.26|33.1|33.88|33.72|33.02|32.86|224
1592877300000|2020-06-23 01:55:00|33.23|33.07|32.51|32.35|33.46|33.3|32.49|32.33|517
1592877600000|2020-06-23 02:00:00|32.49|32.33|32.59|32.43|32.79|32.63|32.4|32.24|407
1592877900000|2020-06-23 02:05:00|32.57|32.41|32.3|32.14|32.69|32.53|32.28|32.12|307
1592878200000|2020-06-23 02:10:00|32.26|32.1|32.55|32.39|32.64|32.48|32.26|32.1|90
1592878500000|2020-06-23 02:15:00|32.54|32.38|32.54|32.38|32.66|32.5|32.49|32.33|157
1592878800000|2020-06-23 02:20:00|32.56|32.4|32.13|31.97|32.66|32.5|32.11|31.95|100
1592879100000|2020-06-23 02:25:00|32.11|31.95|32.3|32.14|32.4|32.24|32.11|31.95|77
1592879400000|2020-06-23 02:30:00|32.26|32.1|32.25|32.09|32.35|32.19|32.1|31.94|84
1592879700000|2020-06-23 02:35:00|32.23|32.07|32.32|32.16|32.32|32.16|32.15|31.99|34
1592880000000|2020-06-23 02:40:00|32.3|32.14|32.49|32.33|32.58|32.42|32.3|32.14|84
1592880300000|2020-06-23 02:45:00|32.51|32.35|32.46|32.3|32.53|32.37|32.44|32.28|17
1592880600000|2020-06-23 02:50:00|32.48|32.32|32.56|32.4|32.64|32.48|32.42|32.26|35
1592880900000|2020-06-23 02:55:00|32.54|32.38|32.44|32.28|32.58|32.42|32.39|32.23|25
1592881200000|2020-06-23 03:00:00|32.45|32.29|32.3|32.14|32.54|32.38|32.3|32.14|141
1592881500000|2020-06-23 03:05:00|32.31|32.15|32.28|32.12|32.4|32.24|32.24|32.08|44
1592881800000|2020-06-23 03:10:00|32.26|32.1|32.26|32.1|32.4|32.24|32.26|32.1|82
1592882100000|2020-06-23 03:15:00|32.23|32.07|32.38|32.22|32.4|32.24|32.21|32.05|14
1592882400000|2020-06-23 03:20:00|32.36|32.2|32.45|32.29|32.5|32.34|32.35|32.19|8
1592882700000|2020-06-23 03:25:00|32.44|32.28|32.45|32.29|32.49|32.33|32.4|32.24|15
1592883000000|2020-06-23 03:30:00|32.44|32.28|32.45|32.29|32.5|32.34|32.4|32.24|16
1592883300000|2020-06-23 03:35:00|32.47|32.31|32.54|32.38|32.59|32.43|32.45|32.29|38
1592883600000|2020-06-23 03:40:00|32.55|32.39|32.64|32.48|32.66|32.5|32.55|32.39|37
1592883900000|2020-06-23 03:45:00|32.63|32.47|32.47|32.31|32.64|32.48|32.45|32.29|13
1592884200000|2020-06-23 03:50:00|32.45|32.29|32.4|32.24|32.5|32.34|32.4|32.24|11
1592884500000|2020-06-23 03:55:00|32.42|32.26|32.45|32.29|32.47|32.31|32.39|32.23|7
1592884800000|2020-06-23 04:00:00|32.47|32.31|32.45|32.29|32.54|32.38|32.4|32.24|8
1592885100000|2020-06-23 04:05:00|32.44|32.28|32.35|32.19|32.45|32.29|32.32|32.16|35
1592885400000|2020-06-23 04:10:00|32.31|32.15|32.3|32.14|32.35|32.19|32.28|32.12|15
1592885700000|2020-06-23 04:15:00|32.28|32.12|32.4|32.24|32.4|32.24|32.25|32.09|17
1592886000000|2020-06-23 04:20:00|32.37|32.21|32.3|32.14|32.4|32.24|32.28|32.12|20
1592886300000|2020-06-23 04:25:00|32.33|32.17|32.35|32.19|32.35|32.19|32.3|32.14|13
1592886600000|2020-06-23 04:30:00|32.31|32.15|32.25|32.09|32.31|32.15|32.21|32.05|17
1592886900000|2020-06-23 04:35:00|32.27|32.11|32.3|32.14|32.37|32.21|32.27|32.11|19
1592887200000|2020-06-23 04:40:00|32.32|32.16|32.4|32.24|32.4|32.24|32.3|32.14|8
1592887500000|2020-06-23 04:45:00|32.39|32.23|32.35|32.19|32.4|32.24|32.31|32.15|9
1592887800000|2020-06-23 04:50:00|32.37|32.21|32.44|32.28|32.47|32.31|32.37|32.21|29
1592888100000|2020-06-23 04:55:00|32.42|32.26|32.45|32.29|32.45|32.29|32.4|32.24|5
1592888400000|2020-06-23 05:00:00|32.44|32.28|32.28|32.12|32.44|32.28|32.26|32.1|8
1592888700000|2020-06-23 05:05:00|32.3|32.14|32.26|32.1|32.3|32.14|32.26|32.1|1
1592889000000|2020-06-23 05:10:00|32.28|32.12|32.35|32.19|32.4|32.24|32.28|32.12|18
1592889300000|2020-06-23 05:15:00|32.37|32.21|32.4|32.24|32.4|32.24|32.35|32.19|6
1592889600000|2020-06-23 05:20:00|32.38|32.22|32.39|32.23|32.4|32.24|32.35|32.19|0
1592889900000|2020-06-23 05:25:00|32.4|32.24|32.4|32.24|32.45|32.29|32.31|32.15|30
1592890200000|2020-06-23 05:30:00|32.38|32.22|32.28|32.12|32.4|32.24|32.25|32.09|8
1592890500000|2020-06-23 05:35:00|32.26|32.1|32.31|32.15|32.35|32.19|32.26|32.1|2
1592890800000|2020-06-23 05:40:00|32.3|32.14|32.61|32.45|32.64|32.48|32.3|32.14|18
1592891100000|2020-06-23 05:45:00|32.63|32.47|32.57|32.41|32.66|32.5|32.54|32.38|25
1592891400000|2020-06-23 05:50:00|32.59|32.43|32.59|32.43|32.64|32.48|32.55|32.39|10
1592891700000|2020-06-23 05:55:00|32.61|32.45|32.63|32.47|32.68|32.52|32.59|32.43|6
1592892000000|2020-06-23 06:00:00|32.64|32.48|32.62|32.46|32.73|32.57|32.49|32.33|32
1592892300000|2020-06-23 06:05:00|32.6|32.44|32.17|32.01|32.6|32.44|32.07|31.91|141
1592892600000|2020-06-23 06:10:00|32.21|32.05|32.17|32.01|32.21|32.05|32.12|31.96|19
1592892900000|2020-06-23 06:15:00|32.13|31.97|32.1|31.94|32.18|32.02|32.05|31.89|36
1592893200000|2020-06-23 06:20:00|32.08|31.92|32.08|31.92|32.13|31.97|32.07|31.91|9
1592893500000|2020-06-23 06:25:00|32.1|31.94|32.17|32.01|32.18|32.02|32.08|31.92|11
1592893800000|2020-06-23 06:30:00|32.2|32.04|32.05|31.89|32.27|32.11|32.03|31.87|46
1592894100000|2020-06-23 06:35:00|32.07|31.91|32.11|31.95|32.11|31.95|32.03|31.87|6
1592894400000|2020-06-23 06:40:00|32.1|31.94|32.05|31.89|32.13|31.97|32.04|31.88|15
1592894700000|2020-06-23 06:45:00|32.04|31.88|31.96|31.8|32.05|31.89|31.95|31.79|36
1592895000000|2020-06-23 06:50:00|31.98|31.82|32.01|31.85|32.05|31.89|31.95|31.79|21
1592895300000|2020-06-23 06:55:00|32|31.84|31.95|31.79|32.01|31.85|31.93|31.77|8
1592895600000|2020-06-23 07:00:00|31.96|31.8|32.01|31.85|32.13|31.97|31.95|31.79|74
1592895900000|2020-06-23 07:05:00|32.05|31.89|31.96|31.8|32.18|32.02|31.91|31.75|155
1592896200000|2020-06-23 07:10:00|31.94|31.78|31.91|31.75|32.01|31.85|31.9|31.74|8
1592896500000|2020-06-23 07:15:00|31.86|31.7|31.53|31.37|31.86|31.7|31.38|31.22|228
1592896800000|2020-06-23 07:20:00|31.57|31.41|31.57|31.41|31.62|31.46|31.46|31.3|55
1592897100000|2020-06-23 07:25:00|31.58|31.42|31.43|31.27|31.62|31.46|31.38|31.22|29
1592897400000|2020-06-23 07:30:00|31.42|31.26|31.43|31.27|31.52|31.36|31.33|31.17|69
1592897700000|2020-06-23 07:35:00|31.41|31.25|31.52|31.36|31.53|31.37|31.41|31.25|64
1592898000000|2020-06-23 07:40:00|31.5|31.34|31.38|31.22|31.57|31.41|31.37|31.21|37
1592898300000|2020-06-23 07:45:00|31.4|31.24|31.42|31.26|31.48|31.32|31.37|31.21|76
1592898600000|2020-06-23 07:50:00|31.43|31.27|31.34|31.18|31.48|31.32|31.31|31.15|34
1592898900000|2020-06-23 07:55:00|31.38|31.22|31.24|31.08|31.38|31.22|31.24|31.08|43
1592899200000|2020-06-23 08:00:00|31.25|31.09|31.24|31.08|31.34|31.18|31.24|31.08|125
1592899500000|2020-06-23 08:05:00|31.22|31.06|31.24|31.08|31.24|31.08|31.11|30.95|225
1592899800000|2020-06-23 08:10:00|31.22|31.06|31.34|31.18|31.39|31.23|31.19|31.03|70
1592900100000|2020-06-23 08:15:00|31.31|31.15|31.34|31.18|31.39|31.23|31.29|31.13|71
1592900400000|2020-06-23 08:20:00|31.36|31.2|31.41|31.25|31.43|31.27|31.33|31.17|16
1592900700000|2020-06-23 08:25:00|31.43|31.27|31.24|31.08|31.43|31.27|31.17|31.01|114
1592901000000|2020-06-23 08:30:00|31.19|31.03|31.29|31.13|31.31|31.15|31.19|31.03|24
1592901300000|2020-06-23 08:35:00|31.28|31.12|31.33|31.17|31.38|31.22|31.26|31.1|51
1592901600000|2020-06-23 08:40:00|31.35|31.19|31.26|31.1|31.35|31.19|31.24|31.08|18
1592901900000|2020-06-23 08:45:00|31.28|31.12|31.39|31.23|31.43|31.27|31.24|31.08|42
1592902200000|2020-06-23 08:50:00|31.38|31.22|31.34|31.18|31.43|31.27|31.3|31.14|49
1592902500000|2020-06-23 08:55:00|31.38|31.22|31.43|31.27|31.48|31.32|31.34|31.18|51
1592902800000|2020-06-23 09:00:00|31.45|31.29|31.45|31.29|31.53|31.37|31.43|31.27|25
1592903100000|2020-06-23 09:05:00|31.43|31.27|31.48|31.32|31.5|31.34|31.43|31.27|6
1592903400000|2020-06-23 09:10:00|31.46|31.3|31.5|31.34|31.53|31.37|31.43|31.27|15
1592903700000|2020-06-23 09:15:00|31.48|31.32|31.48|31.32|31.53|31.37|31.44|31.28|8
1592904000000|2020-06-23 09:20:00|31.46|31.3|31.46|31.3|31.49|31.33|31.44|31.28|33
1592904300000|2020-06-23 09:25:00|31.44|31.28|31.44|31.28|31.53|31.37|31.4|31.24|18
1592904600000|2020-06-23 09:30:00|31.42|31.26|31.34|31.18|31.44|31.28|31.34|31.18|21
1592904900000|2020-06-23 09:35:00|31.32|31.16|31.24|31.08|31.34|31.18|31.24|31.08|40
1592905200000|2020-06-23 09:40:00|31.22|31.06|31.19|31.03|31.26|31.1|31.19|31.03|7
1592905500000|2020-06-23 09:45:00|31.2|31.04|31.2|31.04|31.24|31.08|31.19|31.03|15
1592905800000|2020-06-23 09:50:00|31.22|31.06|31.24|31.08|31.24|31.08|31.2|31.04|11
1592906100000|2020-06-23 09:55:00|31.25|31.09|31.29|31.13|31.3|31.14|31.24|31.08|28
1592906400000|2020-06-23 10:00:00|31.25|31.09|31.34|31.18|31.34|31.18|31.25|31.09|33
1592906700000|2020-06-23 10:05:00|31.32|31.16|31.24|31.08|31.34|31.18|31.17|31.01|27
1592907000000|2020-06-23 10:10:00|31.22|31.06|31.06|30.9|31.25|31.09|31.06|30.9|57
1592907300000|2020-06-23 10:15:00|31.05|30.89|31.06|30.9|31.11|30.95|31.01|30.85|71
1592907600000|2020-06-23 10:20:00|31.05|30.89|31.11|30.95|31.11|30.95|31.05|30.89|54
1592907900000|2020-06-23 10:25:00|31.1|30.94|31|30.84|31.11|30.95|30.91|30.75|217
1592908200000|2020-06-23 10:30:00|31.01|30.85|31.1|30.94|31.15|30.99|31.01|30.85|81
1592908500000|2020-06-23 10:35:00|31.15|30.99|31.14|30.98|31.15|30.99|31.1|30.94|22
1592908800000|2020-06-23 10:40:00|31.15|30.99|31.17|31.01|31.19|31.03|31.14|30.98|17
1592909100000|2020-06-23 10:45:00|31.15|30.99|31.09|30.93|31.16|31|31.06|30.9|74
1592909400000|2020-06-23 10:50:00|31.11|30.95|31.06|30.9|31.16|31|31.04|30.88|18
1592909700000|2020-06-23 10:55:00|31.1|30.94|31.07|30.91|31.16|31|31.07|30.91|24
1592910000000|2020-06-23 11:00:00|31.11|30.95|31.19|31.03|31.21|31.05|31.11|30.95|18
1592910300000|2020-06-23 11:05:00|31.21|31.05|31.21|31.05|31.21|31.05|31.17|31.01|15
1592910600000|2020-06-23 11:10:00|31.19|31.03|31.17|31.01|31.21|31.05|31.12|30.96|52
1592910900000|2020-06-23 11:15:00|31.15|30.99|30.99|30.83|31.17|31.01|30.98|30.82|144
1592911200000|2020-06-23 11:20:00|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|150
1592911500000|2020-06-23 11:25:00|30.92|30.76|30.99|30.83|30.99|30.83|30.9|30.74|47
1592911800000|2020-06-23 11:30:00|30.98|30.82|30.94|30.78|30.99|30.83|30.93|30.77|64
1592912100000|2020-06-23 11:35:00|30.96|30.8|30.89|30.73|30.98|30.82|30.89|30.73|95
1592912400000|2020-06-23 11:40:00|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|10
1592912700000|2020-06-23 11:45:00|30.87|30.71|30.79|30.63|30.89|30.73|30.79|30.63|224
1592913000000|2020-06-23 11:50:00|30.75|30.59|30.75|30.59|30.79|30.63|30.7|30.54|244
1592913300000|2020-06-23 11:55:00|30.77|30.61|30.7|30.54|30.77|30.61|30.7|30.54|106
1592913600000|2020-06-23 12:00:00|30.72|30.56|30.74|30.58|30.74|30.58|30.64|30.48|205
1592913900000|2020-06-23 12:05:00|30.72|30.56|30.62|30.46|30.74|30.58|30.6|30.44|144
1592914200000|2020-06-23 12:10:00|30.6|30.44|30.59|30.43|30.62|30.46|30.55|30.39|55
1592914500000|2020-06-23 12:15:00|30.55|30.39|30.68|30.52|30.69|30.53|30.54|30.38|88
1592914800000|2020-06-23 12:20:00|30.69|30.53|30.55|30.39|30.69|30.53|30.5|30.34|545
1592915100000|2020-06-23 12:25:00|30.59|30.43|30.64|30.48|30.64|30.48|30.55|30.39|130
1592915400000|2020-06-23 12:30:00|30.65|30.49|30.64|30.48|30.69|30.53|30.6|30.44|120
1592915700000|2020-06-23 12:35:00|30.66|30.5|30.59|30.43|30.68|30.52|30.59|30.43|96
1592916000000|2020-06-23 12:40:00|30.61|30.45|30.59|30.43|30.64|30.48|30.59|30.43|50
1592916300000|2020-06-23 12:45:00|30.63|30.47|30.63|30.47|30.63|30.47|30.61|30.45|39
1592916600000|2020-06-23 12:50:00|30.68|30.52|30.54|30.38|30.68|30.52|30.54|30.38|168
1592916900000|2020-06-23 12:55:00|30.56|30.4|30.64|30.48|30.68|30.52|30.54|30.38|60
1592917200000|2020-06-23 13:00:00|30.63|30.47|30.63|30.47|30.64|30.48|30.58|30.42|32
1592917500000|2020-06-23 13:05:00|30.59|30.43|30.63|30.47|30.64|30.48|30.58|30.42|55
1592917800000|2020-06-23 13:10:00|30.64|30.48|30.64|30.48|30.68|30.52|30.59|30.43|119
1592918100000|2020-06-23 13:15:00|30.68|30.52|30.77|30.61|30.81|30.65|30.63|30.47|156
1592918400000|2020-06-23 13:20:00|30.82|30.66|30.86|30.7|30.87|30.71|30.81|30.65|80
1592918700000|2020-06-23 13:25:00|30.87|30.71|30.81|30.65|30.87|30.71|30.81|30.65|137
1592919000000|2020-06-23 13:30:00|30.77|30.61|30.95|30.79|31.1|30.94|30.72|30.56|1235
1592919300000|2020-06-23 13:35:00|30.96|30.8|30.9|30.74|31.05|30.89|30.85|30.69|674
1592919600000|2020-06-23 13:40:00|30.86|30.7|31|30.84|31.05|30.89|30.86|30.7|460
1592919900000|2020-06-23 13:45:00|31.05|30.89|31.24|31.08|31.28|31.12|31|30.84|656
1592920200000|2020-06-23 13:50:00|31.28|31.12|31.37|31.21|31.47|31.31|31.23|31.07|540
1592920500000|2020-06-23 13:55:00|31.33|31.17|31.18|31.02|31.42|31.26|31.14|30.98|476
1592920800000|2020-06-23 14:00:00|31.19|31.03|31.28|31.12|31.37|31.21|31.09|30.93|382
1592921100000|2020-06-23 14:05:00|31.3|31.14|31.28|31.12|31.51|31.35|31.14|30.98|464
1592921400000|2020-06-23 14:10:00|31.3|31.14|31.22|31.06|31.37|31.21|31.22|31.06|193
1592921700000|2020-06-23 14:15:00|31.18|31.02|31.08|30.92|31.23|31.07|31.04|30.88|283
1592922000000|2020-06-23 14:20:00|31.06|30.9|31.13|30.97|31.23|31.07|31.04|30.88|311
1592922300000|2020-06-23 14:25:00|31.08|30.92|31.18|31.02|31.18|31.02|31.08|30.92|348
1592922600000|2020-06-23 14:30:00|31.17|31.01|31.22|31.06|31.27|31.11|31.13|30.97|316
1592922900000|2020-06-23 14:35:00|31.27|31.11|31.27|31.11|31.32|31.16|31.22|31.06|348
1592923200000|2020-06-23 14:40:00|31.28|31.12|31.32|31.16|31.37|31.21|31.09|30.93|315
1592923500000|2020-06-23 14:45:00|31.28|31.12|31.42|31.26|31.56|31.4|31.27|31.11|354
1592923800000|2020-06-23 14:50:00|31.43|31.27|31.23|31.07|31.47|31.31|31.23|31.07|186
1592924100000|2020-06-23 14:55:00|31.24|31.08|31.24|31.08|31.32|31.16|31.23|31.07|208
1592924400000|2020-06-23 15:00:00|31.28|31.12|31.11|30.95|31.42|31.26|31.09|30.93|220
1592924700000|2020-06-23 15:05:00|31.09|30.93|31.09|30.93|31.14|30.98|31.05|30.89|141
1592925000000|2020-06-23 15:10:00|31.05|30.89|31.14|30.98|31.14|30.98|31.04|30.88|105
1592925300000|2020-06-23 15:15:00|31.19|31.03|31.15|30.99|31.19|31.03|31.02|30.86|254
1592925600000|2020-06-23 15:20:00|31.14|30.98|30.95|30.79|31.19|31.03|30.93|30.77|110
1592925900000|2020-06-23 15:25:00|30.93|30.77|31|30.84|31.04|30.88|30.91|30.75|381
1592926200000|2020-06-23 15:30:00|31.04|30.88|31.05|30.89|31.1|30.94|31|30.84|308
1592926500000|2020-06-23 15:35:00|31.07|30.91|31.1|30.94|31.14|30.98|31.05|30.89|320
1592926800000|2020-06-23 15:40:00|31.14|30.98|31.19|31.03|31.24|31.08|31.05|30.89|171
1592927100000|2020-06-23 15:45:00|31.15|30.99|31.19|31.03|31.24|31.08|31.15|30.99|83
1592927400000|2020-06-23 15:50:00|31.22|31.06|31.24|31.08|31.36|31.2|31.19|31.03|191
1592927700000|2020-06-23 15:55:00|31.2|31.04|31.05|30.89|31.24|31.08|31.05|30.89|99
1592928000000|2020-06-23 16:00:00|31|30.84|31|30.84|31.05|30.89|31|30.84|208
1592928300000|2020-06-23 16:05:00|31.01|30.85|31.1|30.94|31.14|30.98|30.96|30.8|256
1592928600000|2020-06-23 16:10:00|31.12|30.96|31.1|30.94|31.15|30.99|31.05|30.89|123
1592928900000|2020-06-23 16:15:00|31.14|30.98|31.05|30.89|31.14|30.98|31|30.84|223
1592929200000|2020-06-23 16:20:00|31.06|30.9|31.01|30.85|31.19|31.03|30.93|30.77|294
1592929500000|2020-06-23 16:25:00|31.05|30.89|31.01|30.85|31.11|30.95|30.96|30.8|438
1592929800000|2020-06-23 16:30:00|30.97|30.81|31.02|30.86|31.02|30.86|30.93|30.77|155
1592930100000|2020-06-23 16:35:00|31.01|30.85|30.97|30.81|31.07|30.91|30.92|30.76|265
1592930400000|2020-06-23 16:40:00|30.95|30.79|30.97|30.81|31.02|30.86|30.93|30.77|187
1592930700000|2020-06-23 16:45:00|30.98|30.82|30.88|30.72|31.02|30.86|30.88|30.72|214
1592931000000|2020-06-23 16:50:00|30.9|30.74|30.97|30.81|30.97|30.81|30.88|30.72|228
1592931300000|2020-06-23 16:55:00|30.93|30.77|30.92|30.76|30.97|30.81|30.83|30.67|160
1592931600000|2020-06-23 17:00:00|30.88|30.72|30.87|30.71|30.92|30.76|30.82|30.66|191
1592931900000|2020-06-23 17:05:00|30.88|30.72|30.83|30.67|30.88|30.72|30.78|30.62|93
1592932200000|2020-06-23 17:10:00|30.82|30.66|30.83|30.67|30.88|30.72|30.82|30.66|103
1592932500000|2020-06-23 17:15:00|30.87|30.71|30.83|30.67|30.92|30.76|30.83|30.67|85
1592932800000|2020-06-23 17:20:00|30.85|30.69|30.87|30.71|30.87|30.71|30.78|30.62|216
1592933100000|2020-06-23 17:25:00|30.83|30.67|30.83|30.67|30.87|30.71|30.83|30.67|138
1592933400000|2020-06-23 17:30:00|30.85|30.69|30.87|30.71|30.88|30.72|30.83|30.67|149
1592933700000|2020-06-23 17:35:00|30.85|30.69|30.78|30.62|30.85|30.69|30.78|30.62|76
1592934000000|2020-06-23 17:40:00|30.74|30.58|30.88|30.72|30.92|30.76|30.74|30.58|198
1592934300000|2020-06-23 17:45:00|30.87|30.71|30.83|30.67|30.88|30.72|30.83|30.67|113
1592934600000|2020-06-23 17:50:00|30.82|30.66|30.91|30.75|30.98|30.82|30.78|30.62|520
1592934900000|2020-06-23 17:55:00|30.87|30.71|30.82|30.66|30.96|30.8|30.82|30.66|201
1592935200000|2020-06-23 18:00:00|30.84|30.68|30.96|30.8|31.1|30.94|30.84|30.68|248
1592935500000|2020-06-23 18:05:00|30.97|30.81|30.96|30.8|31.06|30.9|30.92|30.76|205
1592935800000|2020-06-23 18:10:00|30.97|30.81|31.01|30.85|31.01|30.85|30.91|30.75|222
1592936100000|2020-06-23 18:15:00|30.99|30.83|30.94|30.78|30.99|30.83|30.87|30.71|105
1592936400000|2020-06-23 18:20:00|30.92|30.76|30.92|30.76|30.92|30.76|30.87|30.71|89
1592936700000|2020-06-23 18:25:00|30.91|30.75|30.97|30.81|31.01|30.85|30.91|30.75|144
1592937000000|2020-06-23 18:30:00|30.96|30.8|30.97|30.81|31.01|30.85|30.92|30.76|228
1592937300000|2020-06-23 18:35:00|30.99|30.83|31.05|30.89|31.06|30.9|30.92|30.76|198
1592937600000|2020-06-23 18:40:00|31.06|30.9|31.15|30.99|31.19|31.03|31.01|30.85|133
1592937900000|2020-06-23 18:45:00|31.19|31.03|31.3|31.14|31.35|31.19|31.1|30.94|329
1592938200000|2020-06-23 18:50:00|31.26|31.1|31.16|31|31.3|31.14|31.15|30.99|235
1592938500000|2020-06-23 18:55:00|31.15|30.99|31.3|31.14|31.34|31.18|31.11|30.95|478
1592938800000|2020-06-23 19:00:00|31.32|31.16|31.38|31.22|31.49|31.33|31.25|31.09|490
1592939100000|2020-06-23 19:05:00|31.39|31.23|31.29|31.13|31.48|31.32|31.24|31.08|431
1592939400000|2020-06-23 19:10:00|31.25|31.09|31.34|31.18|31.49|31.33|31.24|31.08|339
1592939700000|2020-06-23 19:15:00|31.36|31.2|31.3|31.14|31.39|31.23|31.29|31.13|238
1592940000000|2020-06-23 19:20:00|31.32|31.16|31.49|31.33|31.55|31.39|31.3|31.14|271
1592940300000|2020-06-23 19:25:00|31.48|31.32|31.48|31.32|31.54|31.38|31.34|31.18|349
1592940600000|2020-06-23 19:30:00|31.44|31.28|31.4|31.24|31.66|31.5|31.38|31.22|456
1592940900000|2020-06-23 19:35:00|31.38|31.22|31.28|31.12|31.43|31.27|31.19|31.03|371
1592941200000|2020-06-23 19:40:00|31.29|31.13|31.42|31.26|31.62|31.46|31.28|31.12|802
1592941500000|2020-06-23 19:45:00|31.45|31.29|31.66|31.5|31.7|31.54|31.42|31.26|607
1592941800000|2020-06-23 19:50:00|31.71|31.55|31.62|31.46|31.89|31.73|31.62|31.46|793
1592942100000|2020-06-23 19:55:00|31.66|31.5|31.64|31.48|31.67|31.51|31.51|31.35|882
1592942400000|2020-06-23 20:00:00|31.61|31.45|31.76|31.6|31.84|31.68|31.46|31.3|868
1592942700000|2020-06-23 20:05:00|31.79|31.63|31.79|31.63|31.79|31.63|31.71|31.55|610
1592943000000|2020-06-23 20:10:00|31.83|31.67|31.97|31.81|31.99|31.83|31.72|31.56|2495
1592944200000|2020-06-23 20:30:00|32.04|31.88|32.09|31.93|32.09|31.93|32.01|31.85|1083
1592944500000|2020-06-23 20:35:00|32.06|31.9|32.09|31.93|32.09|31.93|32.04|31.88|102
1592944800000|2020-06-23 20:40:00|32.04|31.88|32.08|31.92|32.09|31.93|32.04|31.88|42
1592945100000|2020-06-23 20:45:00|32.04|31.88|32.04|31.88|32.08|31.92|32.03|31.87|79
1592945400000|2020-06-23 20:50:00|32.08|31.92|32.04|31.88|32.08|31.92|32.04|31.88|157
1592945700000|2020-06-23 20:55:00|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|66
1592949600000|2020-06-23 22:00:00|32.01|31.71|31.89|31.73|32.09|31.9|31.89|31.71|10
1592949900000|2020-06-23 22:05:00|31.86|31.7|31.9|31.74|31.9|31.74|31.83|31.67|18
1592950200000|2020-06-23 22:10:00|31.95|31.79|31.94|31.78|31.99|31.83|31.92|31.76|13
1592950500000|2020-06-23 22:15:00|31.99|31.83|31.94|31.78|32.04|31.88|31.9|31.74|33
1592950800000|2020-06-23 22:20:00|31.92|31.76|31.81|31.65|31.92|31.76|31.78|31.62|23
1592951100000|2020-06-23 22:25:00|31.79|31.63|31.81|31.65|31.85|31.69|31.78|31.62|36
1592951400000|2020-06-23 22:30:00|31.79|31.63|31.86|31.7|31.86|31.7|31.76|31.6|21
1592951700000|2020-06-23 22:35:00|31.9|31.74|31.88|31.72|31.9|31.74|31.79|31.63|15
1592952000000|2020-06-23 22:40:00|31.86|31.7|31.88|31.72|31.88|31.72|31.85|31.69|3
1592952300000|2020-06-23 22:45:00|31.9|31.74|31.86|31.7|31.92|31.76|31.81|31.65|22
1592952600000|2020-06-23 22:50:00|31.9|31.74|31.9|31.74|31.91|31.75|31.88|31.72|2
1592952900000|2020-06-23 22:55:00|31.88|31.72|32.05|31.89|32.09|31.93|31.88|31.72|53
1592953200000|2020-06-23 23:00:00|32.06|31.9|32.06|31.9|32.11|31.95|32.05|31.89|12
1592953500000|2020-06-23 23:05:00|32.05|31.89|32.02|31.86|32.05|31.89|31.96|31.8|13
1592953800000|2020-06-23 23:10:00|32.01|31.85|32.09|31.93|32.1|31.94|31.91|31.75|61
1592954100000|2020-06-23 23:15:00|32.1|31.94|32.03|31.87|32.14|31.98|32.01|31.85|35
1592954400000|2020-06-23 23:20:00|32.05|31.89|32.09|31.93|32.1|31.94|32.01|31.85|10
1592954700000|2020-06-23 23:25:00|32.1|31.94|32.01|31.85|32.14|31.98|32.01|31.85|16
1592955000000|2020-06-23 23:30:00|32.02|31.86|31.96|31.8|32.05|31.89|31.91|31.75|11
1592955300000|2020-06-23 23:35:00|31.94|31.78|31.93|31.77|31.96|31.8|31.91|31.75|3
1592955600000|2020-06-23 23:40:00|31.94|31.78|31.91|31.75|31.96|31.8|31.87|31.71|19
1592955900000|2020-06-23 23:45:00|31.89|31.73|31.96|31.8|31.96|31.8|31.86|31.7|26
1592956200000|2020-06-23 23:50:00|31.91|31.75|31.96|31.8|32|31.84|31.89|31.73|9
1592956500000|2020-06-23 23:55:00|32|31.84|32.04|31.88|32.05|31.89|31.98|31.82|14
1592956800000|2020-06-24 00:00:00|32.05|31.89|31.82|31.66|32.07|31.91|31.82|31.66|66
1592957100000|2020-06-24 00:05:00|31.84|31.68|31.77|31.61|31.84|31.68|31.72|31.56|26
1592957400000|2020-06-24 00:10:00|31.79|31.63|31.82|31.66|31.82|31.66|31.77|31.61|12
1592957700000|2020-06-24 00:15:00|31.81|31.65|31.77|31.61|31.86|31.7|31.76|31.6|32
1592958000000|2020-06-24 00:20:00|31.76|31.6|31.72|31.56|31.77|31.61|31.67|31.51|25
1592958300000|2020-06-24 00:25:00|31.7|31.54|31.82|31.66|31.86|31.7|31.67|31.51|81
1592958600000|2020-06-24 00:30:00|31.81|31.65|31.81|31.65|31.91|31.75|31.77|31.61|49
1592958900000|2020-06-24 00:35:00|31.77|31.61|31.77|31.61|31.81|31.65|31.77|31.61|4
1592959200000|2020-06-24 00:40:00|31.79|31.63|31.84|31.68|31.86|31.7|31.77|31.61|13
1592959500000|2020-06-24 00:45:00|31.82|31.66|31.86|31.7|31.87|31.71|31.81|31.65|18
1592959800000|2020-06-24 00:50:00|31.84|31.68|31.72|31.56|31.86|31.7|31.67|31.51|8
1592960100000|2020-06-24 00:55:00|31.74|31.58|31.81|31.65|31.81|31.65|31.72|31.56|6
1592960400000|2020-06-24 01:00:00|31.82|31.66|32.01|31.85|32.04|31.88|31.82|31.66|78
1592960700000|2020-06-24 01:05:00|32|31.84|32.02|31.86|32.04|31.88|31.96|31.8|40
1592961000000|2020-06-24 01:10:00|32.01|31.85|31.91|31.75|32.01|31.85|31.84|31.68|47
1592961300000|2020-06-24 01:15:00|31.86|31.7|31.86|31.7|31.91|31.75|31.81|31.65|53
1592961600000|2020-06-24 01:20:00|31.82|31.66|31.82|31.66|31.86|31.7|31.77|31.61|36
1592961900000|2020-06-24 01:25:00|31.84|31.68|31.86|31.7|31.86|31.7|31.82|31.66|15
1592962200000|2020-06-24 01:30:00|31.91|31.75|31.94|31.78|31.96|31.8|31.82|31.66|42
1592962500000|2020-06-24 01:35:00|31.92|31.76|31.91|31.75|31.92|31.76|31.86|31.7|16
1592962800000|2020-06-24 01:40:00|31.92|31.76|32.04|31.88|32.05|31.89|31.91|31.75|39
1592963100000|2020-06-24 01:45:00|32.06|31.9|32.14|31.98|32.19|32.03|32.05|31.89|48
1592963400000|2020-06-24 01:50:00|32.11|31.95|32.07|31.91|32.19|32.03|32.05|31.89|33
1592963700000|2020-06-24 01:55:00|32.06|31.9|32.11|31.95|32.15|31.99|32.06|31.9|11
1592964000000|2020-06-24 02:00:00|32.12|31.96|32.17|32.01|32.29|32.13|32.06|31.9|58
1592964300000|2020-06-24 02:05:00|32.19|32.03|32.06|31.9|32.19|32.03|32.05|31.89|20
1592964600000|2020-06-24 02:10:00|32.07|31.91|32.06|31.9|32.09|31.93|32.01|31.85|18
1592964900000|2020-06-24 02:15:00|32.02|31.86|31.96|31.8|32.09|31.93|31.91|31.75|60
1592965200000|2020-06-24 02:20:00|31.97|31.81|31.97|31.81|32.12|31.96|31.93|31.77|30
1592965500000|2020-06-24 02:25:00|31.96|31.8|31.99|31.83|32.01|31.85|31.96|31.8|4
1592965800000|2020-06-24 02:30:00|32|31.84|31.96|31.8|32.06|31.9|31.91|31.75|16
1592966100000|2020-06-24 02:35:00|31.97|31.81|31.96|31.8|31.99|31.83|31.96|31.8|5
1592966400000|2020-06-24 02:40:00|31.94|31.78|31.99|31.83|32.04|31.88|31.94|31.78|6
1592966700000|2020-06-24 02:45:00|32|31.84|32.01|31.85|32.04|31.88|32|31.84|4
1592967000000|2020-06-24 02:50:00|31.99|31.83|32.04|31.88|32.04|31.88|31.96|31.8|3
1592967300000|2020-06-24 02:55:00|32.02|31.86|32.09|31.93|32.09|31.93|32.02|31.86|11
1592967600000|2020-06-24 03:00:00|32.04|31.88|32.07|31.91|32.09|31.93|32.04|31.88|4
1592967900000|2020-06-24 03:05:00|32.05|31.89|31.92|31.76|32.05|31.89|31.91|31.75|23
1592968200000|2020-06-24 03:10:00|31.93|31.77|31.92|31.76|31.95|31.79|31.91|31.75|9
1592968500000|2020-06-24 03:15:00|31.91|31.75|31.92|31.76|31.94|31.78|31.89|31.73|23
1592968800000|2020-06-24 03:20:00|31.94|31.78|31.91|31.75|31.96|31.8|31.91|31.75|9
1592969100000|2020-06-24 03:25:00|31.92|31.76|31.96|31.8|31.99|31.83|31.91|31.75|4
1592969400000|2020-06-24 03:30:00|31.99|31.83|32.09|31.93|32.13|31.97|31.99|31.83|30
1592969700000|2020-06-24 03:35:00|32.11|31.95|32.13|31.97|32.13|31.97|32.09|31.93|6
1592970000000|2020-06-24 03:40:00|32.09|31.93|32.04|31.88|32.11|31.95|32.04|31.88|17
1592970300000|2020-06-24 03:45:00|32.02|31.86|31.99|31.83|32.04|31.88|31.96|31.8|17
1592970600000|2020-06-24 03:50:00|31.97|31.81|31.99|31.83|32.04|31.88|31.97|31.81|5
1592970900000|2020-06-24 03:55:00|32|31.84|31.97|31.81|32.02|31.86|31.95|31.79|5
1592971200000|2020-06-24 04:00:00|31.96|31.8|31.96|31.8|32.02|31.86|31.96|31.8|5
1592971500000|2020-06-24 04:05:00|31.99|31.83|31.95|31.79|31.99|31.83|31.91|31.75|41
1592971800000|2020-06-24 04:10:00|31.94|31.78|31.96|31.8|31.99|31.83|31.94|31.78|37
1592972100000|2020-06-24 04:15:00|31.97|31.81|31.94|31.78|31.97|31.81|31.86|31.7|17
1592972400000|2020-06-24 04:20:00|31.92|31.76|31.87|31.71|31.95|31.79|31.86|31.7|25
1592972700000|2020-06-24 04:25:00|31.89|31.73|31.81|31.65|31.91|31.75|31.76|31.6|65
1592973000000|2020-06-24 04:30:00|31.76|31.6|31.84|31.68|31.86|31.7|31.76|31.6|22
1592973300000|2020-06-24 04:35:00|31.82|31.66|31.79|31.63|31.82|31.66|31.76|31.6|14
1592973600000|2020-06-24 04:40:00|31.76|31.6|31.85|31.69|31.85|31.69|31.76|31.6|12
1592973900000|2020-06-24 04:45:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|2
1592974200000|2020-06-24 04:50:00|31.85|31.69|31.86|31.7|31.91|31.75|31.85|31.69|18
1592974500000|2020-06-24 04:55:00|31.84|31.68|31.91|31.75|31.94|31.78|31.84|31.68|3
1592974800000|2020-06-24 05:00:00|31.9|31.74|31.94|31.78|31.99|31.83|31.9|31.74|14
1592975100000|2020-06-24 05:05:00|31.92|31.76|31.89|31.73|31.94|31.78|31.89|31.73|6
1592975400000|2020-06-24 05:10:00|31.9|31.74|31.99|31.83|31.99|31.83|31.9|31.74|3
1592975700000|2020-06-24 05:15:00|31.95|31.79|31.91|31.75|31.99|31.83|31.91|31.75|6
1592976000000|2020-06-24 05:20:00|31.94|31.78|31.99|31.83|31.99|31.83|31.91|31.75|8
1592976300000|2020-06-24 05:25:00|31.97|31.81|31.94|31.78|31.99|31.83|31.9|31.74|41
1592976600000|2020-06-24 05:30:00|31.95|31.79|31.86|31.7|31.95|31.79|31.86|31.7|6
1592976900000|2020-06-24 05:35:00|31.87|31.71|31.81|31.65|31.89|31.73|31.81|31.65|7
1592977200000|2020-06-24 05:40:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|4
1592977500000|2020-06-24 05:45:00|31.82|31.66|31.91|31.75|31.91|31.75|31.81|31.65|11
1592977800000|2020-06-24 05:50:00|31.92|31.76|31.97|31.81|31.97|31.81|31.91|31.75|9
1592978100000|2020-06-24 05:55:00|31.96|31.8|32.01|31.85|32.02|31.86|31.95|31.79|55
1592978400000|2020-06-24 06:00:00|32.02|31.86|32.06|31.9|32.14|31.98|32.01|31.85|34
1592978700000|2020-06-24 06:05:00|32.07|31.91|31.96|31.8|32.09|31.93|31.91|31.75|39
1592979000000|2020-06-24 06:10:00|32|31.84|31.99|31.83|32|31.84|31.96|31.8|9
1592979300000|2020-06-24 06:15:00|31.97|31.81|32.04|31.88|32.04|31.88|31.96|31.8|7
1592979600000|2020-06-24 06:20:00|32.02|31.86|32.1|31.94|32.14|31.98|32.01|31.85|24
1592979900000|2020-06-24 06:25:00|32.09|31.93|32.01|31.85|32.1|31.94|31.96|31.8|21
1592980200000|2020-06-24 06:30:00|31.99|31.83|31.96|31.8|32.05|31.89|31.92|31.76|8
1592980500000|2020-06-24 06:35:00|31.97|31.81|31.91|31.75|32.01|31.85|31.91|31.75|6
1592980800000|2020-06-24 06:40:00|31.92|31.76|31.82|31.66|31.96|31.8|31.82|31.66|29
1592981100000|2020-06-24 06:45:00|31.81|31.65|31.81|31.65|31.82|31.66|31.77|31.61|29
1592981400000|2020-06-24 06:50:00|31.79|31.63|31.86|31.7|31.86|31.7|31.79|31.63|10
1592981700000|2020-06-24 06:55:00|31.87|31.71|31.86|31.7|31.9|31.74|31.86|31.7|10
1592982000000|2020-06-24 07:00:00|31.82|31.66|31.97|31.81|32.02|31.86|31.82|31.66|64
1592982300000|2020-06-24 07:05:00|31.99|31.83|31.72|31.56|32.01|31.85|31.7|31.54|58
1592982600000|2020-06-24 07:10:00|31.73|31.57|31.63|31.47|31.77|31.61|31.63|31.47|91
1592982900000|2020-06-24 07:15:00|31.58|31.42|31.67|31.51|31.68|31.52|31.58|31.42|73
1592983200000|2020-06-24 07:20:00|31.68|31.52|31.67|31.51|31.76|31.6|31.62|31.46|32
1592983500000|2020-06-24 07:25:00|31.65|31.49|31.82|31.66|31.82|31.66|31.65|31.49|33
1592983800000|2020-06-24 07:30:00|31.79|31.63|31.7|31.54|31.8|31.64|31.68|31.52|20
1592984100000|2020-06-24 07:35:00|31.72|31.56|32.06|31.9|32.06|31.9|31.63|31.47|55
1592984400000|2020-06-24 07:40:00|32.07|31.91|32.42|32.26|32.43|32.27|32.07|31.91|162
1592984700000|2020-06-24 07:45:00|32.43|32.27|32.27|32.11|32.43|32.27|32.24|32.08|60
1592985000000|2020-06-24 07:50:00|32.26|32.1|32.29|32.13|32.48|32.32|32.24|32.08|55
1592985300000|2020-06-24 07:55:00|32.31|32.15|32.29|32.13|32.33|32.17|32.22|32.06|12
1592985600000|2020-06-24 08:00:00|32.27|32.11|32.31|32.15|32.43|32.27|32.24|32.08|37
1592985900000|2020-06-24 08:05:00|32.33|32.17|32.67|32.51|32.72|32.56|32.25|32.09|101
1592986200000|2020-06-24 08:10:00|32.63|32.47|32.77|32.61|32.77|32.61|32.63|32.47|226
1592986500000|2020-06-24 08:15:00|32.79|32.63|32.86|32.7|33.05|32.89|32.76|32.6|246
1592986800000|2020-06-24 08:20:00|32.9|32.74|32.81|32.65|33|32.84|32.77|32.61|131
1592987100000|2020-06-24 08:25:00|32.82|32.66|32.83|32.67|32.86|32.7|32.76|32.6|72
1592987400000|2020-06-24 08:30:00|32.81|32.65|32.8|32.64|32.9|32.74|32.78|32.62|63
1592987700000|2020-06-24 08:35:00|32.78|32.62|32.71|32.55|32.8|32.64|32.71|32.55|40
1592988000000|2020-06-24 08:40:00|32.73|32.57|32.69|32.53|32.76|32.6|32.67|32.51|74
1592988300000|2020-06-24 08:45:00|32.67|32.51|32.62|32.46|32.72|32.56|32.61|32.45|22
1592988600000|2020-06-24 08:50:00|32.58|32.42|32.62|32.46|32.62|32.46|32.52|32.36|14
1592988900000|2020-06-24 08:55:00|32.6|32.44|32.59|32.43|32.62|32.46|32.52|32.36|29
1592989200000|2020-06-24 09:00:00|32.58|32.42|32.61|32.45|32.62|32.46|32.56|32.4|125
1592989500000|2020-06-24 09:05:00|32.64|32.48|32.78|32.62|32.8|32.64|32.61|32.45|44
1592989800000|2020-06-24 09:10:00|32.8|32.64|33.13|32.97|33.23|33.07|32.76|32.6|140
1592990100000|2020-06-24 09:15:00|33.18|33.02|33.41|33.25|33.42|33.26|33.08|32.92|137
1592990400000|2020-06-24 09:20:00|33.39|33.23|33.13|32.97|33.42|33.26|33.13|32.97|91
1592990700000|2020-06-24 09:25:00|33.11|32.95|33.13|32.97|33.18|33.02|33.08|32.92|29
1592991000000|2020-06-24 09:30:00|33.12|32.96|33|32.84|33.13|32.97|33|32.84|53
1592991300000|2020-06-24 09:35:00|32.98|32.82|33.1|32.94|33.14|32.98|32.98|32.82|35
1592991600000|2020-06-24 09:40:00|33.11|32.95|33.13|32.97|33.18|33.02|33.08|32.92|29
1592991900000|2020-06-24 09:45:00|33.11|32.95|33.03|32.87|33.13|32.97|33|32.84|21
1592992200000|2020-06-24 09:50:00|33.04|32.88|32.98|32.82|33.06|32.9|32.95|32.79|47
1592992500000|2020-06-24 09:55:00|32.95|32.79|32.95|32.79|33.03|32.87|32.9|32.74|38
1592992800000|2020-06-24 10:00:00|32.96|32.8|32.91|32.75|32.98|32.82|32.85|32.69|37
1592993100000|2020-06-24 10:05:00|32.9|32.74|32.83|32.67|32.95|32.79|32.8|32.64|26
1592993400000|2020-06-24 10:10:00|32.85|32.69|33.04|32.88|33.08|32.92|32.85|32.69|39
1592993700000|2020-06-24 10:15:00|33.03|32.87|32.89|32.73|33.08|32.92|32.86|32.7|60
1592994000000|2020-06-24 10:20:00|32.88|32.72|32.89|32.73|32.93|32.77|32.81|32.65|52
1592994300000|2020-06-24 10:25:00|32.91|32.75|32.93|32.77|32.98|32.82|32.84|32.68|47
1592994600000|2020-06-24 10:30:00|32.94|32.78|32.84|32.68|32.94|32.78|32.79|32.63|34
1592994900000|2020-06-24 10:35:00|32.86|32.7|32.84|32.68|32.89|32.73|32.8|32.64|37
1592995200000|2020-06-24 10:40:00|32.85|32.69|32.84|32.68|32.85|32.69|32.76|32.6|23
1592995500000|2020-06-24 10:45:00|32.83|32.67|32.79|32.63|32.84|32.68|32.79|32.63|6
1592995800000|2020-06-24 10:50:00|32.8|32.64|32.86|32.7|32.87|32.71|32.76|32.6|57
1592996100000|2020-06-24 10:55:00|32.84|32.68|32.84|32.68|32.86|32.7|32.79|32.63|2
1592996400000|2020-06-24 11:00:00|32.81|32.65|32.68|32.52|32.82|32.66|32.68|32.52|64
1592996700000|2020-06-24 11:05:00|32.69|32.53|32.61|32.45|32.71|32.55|32.61|32.45|52
1592997000000|2020-06-24 11:10:00|32.6|32.44|32.58|32.42|32.61|32.45|32.51|32.35|69
1592997300000|2020-06-24 11:15:00|32.6|32.44|32.53|32.37|32.61|32.45|32.51|32.35|25
1592997600000|2020-06-24 11:20:00|32.55|32.39|32.61|32.45|32.61|32.45|32.51|32.35|18
1592997900000|2020-06-24 11:25:00|32.63|32.47|32.69|32.53|32.69|32.53|32.63|32.47|16
1592998200000|2020-06-24 11:30:00|32.7|32.54|32.79|32.63|32.79|32.63|32.7|32.54|34
1592998500000|2020-06-24 11:35:00|32.76|32.6|32.74|32.58|32.78|32.62|32.7|32.54|18
1592998800000|2020-06-24 11:40:00|32.71|32.55|32.69|32.53|32.74|32.58|32.69|32.53|15
1592999100000|2020-06-24 11:45:00|32.7|32.54|32.61|32.45|32.7|32.54|32.61|32.45|14
1592999400000|2020-06-24 11:50:00|32.59|32.43|32.56|32.4|32.59|32.43|32.51|32.35|20
1592999700000|2020-06-24 11:55:00|32.57|32.41|32.68|32.52|32.69|32.53|32.56|32.4|52
1593000000000|2020-06-24 12:00:00|32.66|32.5|32.65|32.49|32.73|32.57|32.61|32.45|60
1593000300000|2020-06-24 12:05:00|32.64|32.48|32.71|32.55|32.74|32.58|32.64|32.48|47
1593000600000|2020-06-24 12:10:00|32.76|32.6|32.57|32.41|32.76|32.6|32.56|32.4|77
1593000900000|2020-06-24 12:15:00|32.61|32.45|32.56|32.4|32.66|32.5|32.52|32.36|94
1593001200000|2020-06-24 12:20:00|32.52|32.36|32.57|32.41|32.61|32.45|32.52|32.36|62
1593001500000|2020-06-24 12:25:00|32.61|32.45|32.54|32.38|32.66|32.5|32.47|32.31|118
1593001800000|2020-06-24 12:30:00|32.56|32.4|32.66|32.5|32.66|32.5|32.52|32.36|74
1593002100000|2020-06-24 12:35:00|32.64|32.48|32.69|32.53|32.71|32.55|32.61|32.45|115
1593002400000|2020-06-24 12:40:00|32.71|32.55|32.71|32.55|32.76|32.6|32.67|32.51|41
1593002700000|2020-06-24 12:45:00|32.72|32.56|32.52|32.36|32.72|32.56|32.52|32.36|52
1593003000000|2020-06-24 12:50:00|32.48|32.32|32.38|32.22|32.48|32.32|32.38|32.22|66
1593003300000|2020-06-24 12:55:00|32.36|32.2|32.29|32.13|32.38|32.22|32.28|32.12|124
1593003600000|2020-06-24 13:00:00|32.33|32.17|32.37|32.21|32.42|32.26|32.33|32.17|218
1593003900000|2020-06-24 13:05:00|32.38|32.22|32.51|32.35|32.51|32.35|32.37|32.21|46
1593004200000|2020-06-24 13:10:00|32.52|32.36|32.61|32.45|32.68|32.52|32.51|32.35|90
1593004500000|2020-06-24 13:15:00|32.63|32.47|32.86|32.7|32.89|32.73|32.63|32.47|171
1593004800000|2020-06-24 13:20:00|32.88|32.72|32.8|32.64|32.88|32.72|32.74|32.58|129
1593005100000|2020-06-24 13:25:00|32.79|32.63|32.78|32.62|32.84|32.68|32.74|32.58|100
1593005400000|2020-06-24 13:30:00|32.79|32.63|32.43|32.27|32.79|32.63|32.19|32.03|1682
1593005700000|2020-06-24 13:35:00|32.39|32.23|32.06|31.9|32.43|32.27|31.87|31.71|1114
1593006000000|2020-06-24 13:40:00|32.05|31.89|32.07|31.91|32.2|32.04|31.91|31.75|674
1593006300000|2020-06-24 13:45:00|32.09|31.93|32.57|32.41|32.57|32.41|32.09|31.93|537
1593006600000|2020-06-24 13:50:00|32.55|32.39|32.96|32.8|33.06|32.9|32.48|32.32|1063
1593006900000|2020-06-24 13:55:00|32.99|32.83|33.11|32.95|33.19|33.03|32.72|32.56|1160
1593007200000|2020-06-24 14:00:00|33.16|33|33.49|33.33|33.53|33.37|33.01|32.85|1782
1593007500000|2020-06-24 14:05:00|33.46|33.3|33.19|33.03|33.46|33.3|33.06|32.9|1160
1593007800000|2020-06-24 14:10:00|33.2|33.04|32.92|32.76|33.24|33.08|32.82|32.66|893
1593008100000|2020-06-24 14:15:00|32.94|32.78|33.11|32.95|33.43|33.27|32.91|32.75|1113
1593008400000|2020-06-24 14:20:00|33.12|32.96|32.82|32.66|33.19|33.03|32.82|32.66|448
1593008700000|2020-06-24 14:25:00|32.77|32.61|32.64|32.48|32.92|32.76|32.59|32.43|687
1593009000000|2020-06-24 14:30:00|32.68|32.52|33.15|32.99|33.29|33.13|32.63|32.47|880
1593009300000|2020-06-24 14:35:00|33.14|32.98|33.43|33.27|33.53|33.37|32.96|32.8|1175
1593009600000|2020-06-24 14:40:00|33.39|33.23|33.16|33|33.48|33.32|33.15|32.99|642
1593009900000|2020-06-24 14:45:00|33.14|32.98|33.34|33.18|33.41|33.25|33.11|32.95|544
1593010200000|2020-06-24 14:50:00|33.35|33.19|33.47|33.31|33.54|33.38|33.21|33.05|940
1593010500000|2020-06-24 14:55:00|33.49|33.33|33.29|33.13|33.49|33.33|33.26|33.1|544
1593010800000|2020-06-24 15:00:00|33.3|33.14|33.26|33.1|33.45|33.29|33.21|33.05|594
1593011100000|2020-06-24 15:05:00|33.27|33.11|33.66|33.5|33.69|33.53|33.25|33.09|841
1593011400000|2020-06-24 15:10:00|33.64|33.48|33.74|33.58|33.78|33.62|33.59|33.43|923
1593011700000|2020-06-24 15:15:00|33.78|33.62|33.84|33.68|33.93|33.77|33.64|33.48|962
1593012000000|2020-06-24 15:20:00|33.82|33.66|33.89|33.73|33.94|33.78|33.71|33.55|785
1593012300000|2020-06-24 15:25:00|33.85|33.69|33.79|33.63|33.93|33.77|33.74|33.58|1270
1593012600000|2020-06-24 15:30:00|33.81|33.65|34.03|33.87|34.08|33.92|33.71|33.55|742
1593012900000|2020-06-24 15:35:00|34.05|33.89|34.46|34.3|34.46|34.3|33.94|33.78|1571
1593013200000|2020-06-24 15:40:00|34.49|34.33|35.12|34.96|35.22|35.06|34.46|34.3|2856
1593013500000|2020-06-24 15:45:00|35.1|34.94|34.98|34.82|35.12|34.96|34.59|34.43|1486
1593013800000|2020-06-24 15:50:00|34.97|34.81|34.69|34.53|35.02|34.86|34.63|34.47|777
1593014100000|2020-06-24 15:55:00|34.73|34.57|34.35|34.19|34.83|34.67|34.31|34.15|978
1593014400000|2020-06-24 16:00:00|34.36|34.2|34.07|33.91|34.54|34.38|34.03|33.87|1556
1593014700000|2020-06-24 16:05:00|34.03|33.87|34.36|34.2|34.4|34.24|34.03|33.87|1119
1593015000000|2020-06-24 16:10:00|34.34|34.18|34.27|34.11|34.42|34.26|34.22|34.06|410
1593015300000|2020-06-24 16:15:00|34.29|34.13|33.74|33.58|34.31|34.15|33.74|33.58|753
1593015600000|2020-06-24 16:20:00|33.76|33.6|33.98|33.82|33.98|33.82|33.74|33.58|600
1593015900000|2020-06-24 16:25:00|34|33.84|34.02|33.86|34.16|34|33.93|33.77|956
1593016200000|2020-06-24 16:30:00|34.06|33.9|34.31|34.15|34.31|34.15|34.02|33.86|438
1593016500000|2020-06-24 16:35:00|34.27|34.11|34.21|34.05|34.31|34.15|34.12|33.96|582
1593016800000|2020-06-24 16:40:00|34.16|34|33.77|33.61|34.26|34.1|33.74|33.58|690
1593017100000|2020-06-24 16:45:00|33.79|33.63|33.83|33.67|33.83|33.67|33.64|33.48|570
1593017400000|2020-06-24 16:50:00|33.84|33.68|33.88|33.72|33.97|33.81|33.79|33.63|270
1593017700000|2020-06-24 16:55:00|33.9|33.74|33.64|33.48|33.93|33.77|33.64|33.48|502
1593018000000|2020-06-24 17:00:00|33.65|33.49|33.73|33.57|33.79|33.63|33.64|33.48|938
1593018300000|2020-06-24 17:05:00|33.74|33.58|33.83|33.67|33.91|33.75|33.68|33.52|267
1593018600000|2020-06-24 17:10:00|33.79|33.63|34.05|33.89|34.07|33.91|33.74|33.58|250
1593018900000|2020-06-24 17:15:00|34.03|33.87|33.78|33.62|34.12|33.96|33.64|33.48|482
1593019200000|2020-06-24 17:20:00|33.79|33.63|34.12|33.96|34.12|33.96|33.79|33.63|708
1593019500000|2020-06-24 17:25:00|34.14|33.98|34.27|34.11|34.32|34.16|34.07|33.91|412
1593019800000|2020-06-24 17:30:00|34.31|34.15|34.54|34.38|34.54|34.38|34.31|34.15|480
1593020100000|2020-06-24 17:35:00|34.58|34.42|34.49|34.33|34.64|34.48|34.44|34.28|486
1593020400000|2020-06-24 17:40:00|34.53|34.37|34.58|34.42|34.63|34.47|34.41|34.25|1289
1593020700000|2020-06-24 17:45:00|34.59|34.43|34.49|34.33|34.77|34.61|34.49|34.33|481
1593021000000|2020-06-24 17:50:00|34.51|34.35|34.58|34.42|34.72|34.56|34.49|34.33|437
1593021300000|2020-06-24 17:55:00|34.59|34.43|34.53|34.37|34.68|34.52|34.49|34.33|336
1593021600000|2020-06-24 18:00:00|34.54|34.38|34.73|34.57|34.92|34.76|34.39|34.23|632
1593021900000|2020-06-24 18:05:00|34.71|34.55|34.22|34.06|34.78|34.62|34.17|34.01|453
1593022200000|2020-06-24 18:10:00|34.17|34.01|34.3|34.14|34.39|34.23|34.17|34.01|616
1593022500000|2020-06-24 18:15:00|34.25|34.09|34.2|34.04|34.25|34.09|34.02|33.86|505
1593022800000|2020-06-24 18:20:00|34.19|34.03|34.22|34.06|34.35|34.19|34.07|33.91|344
1593023100000|2020-06-24 18:25:00|34.25|34.09|34.02|33.86|34.25|34.09|33.93|33.77|564
1593023400000|2020-06-24 18:30:00|34.04|33.88|33.93|33.77|34.15|33.99|33.88|33.72|429
1593023700000|2020-06-24 18:35:00|33.92|33.76|33.93|33.77|34.1|33.94|33.88|33.72|660
1593024000000|2020-06-24 18:40:00|33.92|33.76|34.39|34.23|34.44|34.28|33.88|33.72|585
1593024300000|2020-06-24 18:45:00|34.35|34.19|34.13|33.97|34.44|34.28|34.03|33.87|341
1593024600000|2020-06-24 18:50:00|34.12|33.96|34.3|34.14|34.45|34.29|34.12|33.96|262
1593024900000|2020-06-24 18:55:00|34.29|34.13|34.4|34.24|34.45|34.29|34.12|33.96|457
1593025200000|2020-06-24 19:00:00|34.37|34.21|34.03|33.87|34.4|34.24|33.98|33.82|689
1593025500000|2020-06-24 19:05:00|34.07|33.91|34.17|34.01|34.3|34.14|33.98|33.82|699
1593025800000|2020-06-24 19:10:00|34.13|33.97|34.1|33.94|34.4|34.24|34.05|33.89|1815
1593026100000|2020-06-24 19:15:00|34.08|33.92|33.65|33.49|34.12|33.96|33.6|33.44|843
1593026400000|2020-06-24 19:20:00|33.69|33.53|33.85|33.69|33.89|33.73|33.6|33.44|452
1593026700000|2020-06-24 19:25:00|33.84|33.68|34.03|33.87|34.03|33.87|33.7|33.54|400
1593027000000|2020-06-24 19:30:00|33.99|33.83|34.03|33.87|34.17|34.01|33.89|33.73|566
1593027300000|2020-06-24 19:35:00|34.04|33.88|33.99|33.83|34.17|34.01|33.89|33.73|272
1593027600000|2020-06-24 19:40:00|34.03|33.87|33.45|33.29|34.03|33.87|33.42|33.26|906
1593027900000|2020-06-24 19:45:00|33.47|33.31|33.4|33.24|33.6|33.44|33.27|33.11|1025
1593028200000|2020-06-24 19:50:00|33.45|33.29|33.83|33.67|33.98|33.82|33.42|33.26|1439
1593028500000|2020-06-24 19:55:00|33.79|33.63|33.77|33.61|33.88|33.72|33.64|33.48|1139
1593028800000|2020-06-24 20:00:00|33.75|33.59|33.7|33.54|33.75|33.59|33.52|33.36|842
1593029100000|2020-06-24 20:05:00|33.65|33.49|33.83|33.67|33.93|33.77|33.62|33.46|1594
1593029400000|2020-06-24 20:10:00|33.88|33.72|33.63|33.47|33.99|33.83|33.53|33.37|2722
1593030600000|2020-06-24 20:30:00|33.72|33.56|33.53|33.37|33.72|33.56|33.52|33.36|379
1593030900000|2020-06-24 20:35:00|33.52|33.36|33.53|33.37|33.58|33.42|33.48|33.32|95
1593031200000|2020-06-24 20:40:00|33.49|33.33|33.72|33.56|33.72|33.56|33.48|33.32|134
1593031500000|2020-06-24 20:45:00|33.68|33.52|33.65|33.49|33.72|33.56|33.6|33.44|39
1593031800000|2020-06-24 20:50:00|33.64|33.48|33.62|33.46|33.67|33.51|33.57|33.41|72
1593032100000|2020-06-24 20:55:00|33.61|33.45|33.62|33.46|33.69|33.53|33.57|33.41|42
1593036000000|2020-06-24 22:00:00|33.69|33.39|33.55|33.39|33.73|33.53|33.49|33.33|26
1593036300000|2020-06-24 22:05:00|33.53|33.37|33.69|33.53|33.69|33.53|33.53|33.37|27
1593036600000|2020-06-24 22:10:00|33.7|33.54|33.81|33.65|33.9|33.74|33.7|33.54|74
1593036900000|2020-06-24 22:15:00|33.79|33.63|33.76|33.6|33.82|33.66|33.65|33.49|33
1593037200000|2020-06-24 22:20:00|33.74|33.58|33.72|33.56|33.74|33.58|33.62|33.46|10
1593037500000|2020-06-24 22:25:00|33.76|33.6|33.7|33.54|33.77|33.61|33.58|33.42|22
1593037800000|2020-06-24 22:30:00|33.72|33.56|33.74|33.58|33.77|33.61|33.67|33.51|10
1593038100000|2020-06-24 22:35:00|33.72|33.56|33.77|33.61|33.81|33.65|33.72|33.56|5
1593038400000|2020-06-24 22:40:00|33.72|33.56|33.74|33.58|33.77|33.61|33.72|33.56|24
1593038700000|2020-06-24 22:45:00|33.75|33.59|33.77|33.61|33.81|33.65|33.74|33.58|6
1593039000000|2020-06-24 22:50:00|33.81|33.65|33.84|33.68|33.85|33.69|33.81|33.65|8
1593039300000|2020-06-24 22:55:00|33.82|33.66|33.91|33.75|33.95|33.79|33.82|33.66|9
1593039600000|2020-06-24 23:00:00|33.9|33.74|33.92|33.76|33.92|33.76|33.87|33.71|5
1593039900000|2020-06-24 23:05:00|33.9|33.74|33.92|33.76|33.92|33.76|33.87|33.71|15
1593040200000|2020-06-24 23:10:00|33.95|33.79|33.95|33.79|33.97|33.81|33.92|33.76|20
1593040500000|2020-06-24 23:15:00|33.94|33.78|33.96|33.8|34|33.84|33.92|33.76|26
1593040800000|2020-06-24 23:20:00|33.95|33.79|34.05|33.89|34.05|33.89|33.95|33.79|28
1593041100000|2020-06-24 23:25:00|34|33.84|34.05|33.89|34.07|33.91|34|33.84|22
1593041400000|2020-06-24 23:30:00|34|33.84|34.1|33.94|34.1|33.94|33.95|33.79|54
1593041700000|2020-06-24 23:35:00|34.12|33.96|34.14|33.98|34.19|34.03|34.09|33.93|71
1593042000000|2020-06-24 23:40:00|34.17|34.01|34.14|33.98|34.19|34.03|34.14|33.98|26
1593042300000|2020-06-24 23:45:00|34.1|33.94|34.1|33.94|34.14|33.98|34.05|33.89|51
1593042600000|2020-06-24 23:50:00|34.14|33.98|34.17|34.01|34.18|34.02|34.12|33.96|15
1593042900000|2020-06-24 23:55:00|34.18|34.02|34.19|34.03|34.24|34.08|34.09|33.93|39
1593043200000|2020-06-25 00:00:00|34.18|34.02|33.95|33.79|34.28|34.12|33.95|33.79|78
1593043500000|2020-06-25 00:05:00|33.93|33.77|33.84|33.68|33.95|33.79|33.77|33.61|140
1593043800000|2020-06-25 00:10:00|33.85|33.69|34|33.84|34|33.84|33.77|33.61|21
1593044100000|2020-06-25 00:15:00|33.99|33.83|33.77|33.61|33.99|33.83|33.77|33.61|47
1593044400000|2020-06-25 00:20:00|33.79|33.63|33.77|33.61|33.82|33.66|33.76|33.6|19
1593044700000|2020-06-25 00:25:00|33.76|33.6|33.62|33.46|33.79|33.63|33.57|33.41|100
1593045000000|2020-06-25 00:30:00|33.63|33.47|33.62|33.46|33.65|33.49|33.52|33.36|20
1593045300000|2020-06-25 00:35:00|33.63|33.47|33.72|33.56|33.72|33.56|33.63|33.47|15
1593045600000|2020-06-25 00:40:00|33.71|33.55|33.8|33.64|33.81|33.65|33.67|33.51|10
1593045900000|2020-06-25 00:45:00|33.77|33.61|33.6|33.44|33.79|33.63|33.57|33.41|20
1593046200000|2020-06-25 00:50:00|33.58|33.42|33.52|33.36|33.67|33.51|33.48|33.32|31
1593046500000|2020-06-25 00:55:00|33.5|33.34|33.5|33.34|33.53|33.37|33.43|33.27|24
1593046800000|2020-06-25 01:00:00|33.51|33.35|33.43|33.27|33.53|33.37|33.36|33.2|21
1593047100000|2020-06-25 01:05:00|33.47|33.31|33.62|33.46|33.62|33.46|33.45|33.29|50
1593047400000|2020-06-25 01:10:00|33.67|33.51|33.75|33.59|33.77|33.61|33.63|33.47|20
1593047700000|2020-06-25 01:15:00|33.76|33.6|33.82|33.66|33.85|33.69|33.72|33.56|22
1593048000000|2020-06-25 01:20:00|33.84|33.68|33.85|33.69|33.85|33.69|33.77|33.61|6
1593048300000|2020-06-25 01:25:00|33.87|33.71|34.02|33.86|34.1|33.94|33.87|33.71|23
1593048600000|2020-06-25 01:30:00|34.04|33.88|34.19|34.03|34.21|34.05|34.04|33.88|60
1593048900000|2020-06-25 01:35:00|34.18|34.02|34.19|34.03|34.23|34.07|34.14|33.98|8
1593049200000|2020-06-25 01:40:00|34.21|34.05|34.42|34.26|34.43|34.27|34.21|34.05|48
1593049500000|2020-06-25 01:45:00|34.41|34.25|34.31|34.15|34.42|34.26|34.19|34.03|23
1593049800000|2020-06-25 01:50:00|34.29|34.13|34.29|34.13|34.33|34.17|34.22|34.06|8
1593050100000|2020-06-25 01:55:00|34.28|34.12|34.59|34.43|34.61|34.45|34.28|34.12|31
1593050400000|2020-06-25 02:00:00|34.57|34.41|34.61|34.45|34.63|34.47|34.48|34.32|33
1593050700000|2020-06-25 02:05:00|34.56|34.4|34.66|34.5|34.73|34.57|34.56|34.4|50
1593051000000|2020-06-25 02:10:00|34.68|34.52|34.8|34.64|34.85|34.69|34.66|34.5|76
1593051300000|2020-06-25 02:15:00|34.79|34.63|34.61|34.45|34.8|34.64|34.61|34.45|42
1593051600000|2020-06-25 02:20:00|34.65|34.49|34.48|34.32|34.66|34.5|34.46|34.3|85
1593051900000|2020-06-25 02:25:00|34.43|34.27|34.43|34.27|34.43|34.27|34.34|34.18|37
1593052200000|2020-06-25 02:30:00|34.45|34.29|34.45|34.29|34.48|34.32|34.43|34.27|4
1593052500000|2020-06-25 02:35:00|34.47|34.31|34.43|34.27|34.53|34.37|34.43|34.27|4
1593052800000|2020-06-25 02:40:00|34.38|34.22|34.36|34.2|34.39|34.23|34.29|34.13|15
1593053100000|2020-06-25 02:45:00|34.38|34.22|34.4|34.24|34.43|34.27|34.34|34.18|10
1593053400000|2020-06-25 02:50:00|34.42|34.26|34.56|34.4|34.56|34.4|34.42|34.26|23
1593053700000|2020-06-25 02:55:00|34.52|34.36|34.31|34.15|34.56|34.4|34.28|34.12|16
1593054000000|2020-06-25 03:00:00|34.3|34.14|34.28|34.12|34.33|34.17|34.24|34.08|14
1593054300000|2020-06-25 03:05:00|34.24|34.08|34.28|34.12|34.28|34.12|34.19|34.03|12
1593054600000|2020-06-25 03:10:00|34.26|34.1|34.28|34.12|34.28|34.12|34.23|34.07|5
1593054900000|2020-06-25 03:15:00|34.3|34.14|34.28|34.12|34.33|34.17|34.23|34.07|8
1593055200000|2020-06-25 03:20:00|34.3|34.14|34.41|34.25|34.45|34.29|34.3|34.14|13
1593055500000|2020-06-25 03:25:00|34.43|34.27|34.41|34.25|34.46|34.3|34.36|34.2|16
1593055800000|2020-06-25 03:30:00|34.38|34.22|34.49|34.33|34.49|34.33|34.31|34.15|25
1593056100000|2020-06-25 03:35:00|34.5|34.34|34.56|34.4|34.56|34.4|34.49|34.33|17
1593056400000|2020-06-25 03:40:00|34.55|34.39|34.56|34.4|34.56|34.4|34.48|34.32|15
1593056700000|2020-06-25 03:45:00|34.53|34.37|34.61|34.45|34.7|34.54|34.46|34.3|36
1593057000000|2020-06-25 03:50:00|34.63|34.47|34.41|34.25|34.63|34.47|34.37|34.21|42
1593057300000|2020-06-25 03:55:00|34.4|34.24|34.29|34.13|34.4|34.24|34.28|34.12|18
1593057600000|2020-06-25 04:00:00|34.28|34.12|34.32|34.16|34.34|34.18|34.28|34.12|0
1593057900000|2020-06-25 04:05:00|34.33|34.17|34.23|34.07|34.36|34.2|34.14|33.98|23
1593058200000|2020-06-25 04:10:00|34.24|34.08|34.29|34.13|34.29|34.13|34.23|34.07|13
1593058500000|2020-06-25 04:15:00|34.28|34.12|34.41|34.25|34.41|34.25|34.28|34.12|3
1593058800000|2020-06-25 04:20:00|34.39|34.23|34.39|34.23|34.42|34.26|34.34|34.18|8
1593059100000|2020-06-25 04:25:00|34.41|34.25|34.41|34.25|34.41|34.25|34.37|34.21|4
1593059400000|2020-06-25 04:30:00|34.42|34.26|34.41|34.25|34.51|34.35|34.41|34.25|35
1593059700000|2020-06-25 04:35:00|34.43|34.27|34.55|34.39|34.55|34.39|34.41|34.25|8
1593060000000|2020-06-25 04:40:00|34.53|34.37|34.53|34.37|34.55|34.39|34.46|34.3|10
1593060300000|2020-06-25 04:45:00|34.52|34.36|34.65|34.49|34.65|34.49|34.5|34.34|39
1593060600000|2020-06-25 04:50:00|34.63|34.47|34.48|34.32|34.65|34.49|34.46|34.3|18
1593060900000|2020-06-25 04:55:00|34.51|34.35|34.41|34.25|34.58|34.42|34.38|34.22|43
1593061200000|2020-06-25 05:00:00|34.42|34.26|34.37|34.21|34.42|34.26|34.33|34.17|3
1593061500000|2020-06-25 05:05:00|34.36|34.2|34.37|34.21|34.51|34.35|34.33|34.17|44
1593061800000|2020-06-25 05:10:00|34.36|34.2|34.41|34.25|34.5|34.34|34.36|34.2|9
1593062100000|2020-06-25 05:15:00|34.42|34.26|34.44|34.28|34.51|34.35|34.38|34.22|13
1593062400000|2020-06-25 05:20:00|34.46|34.3|34.38|34.22|34.46|34.3|34.33|34.17|5
1593062700000|2020-06-25 05:25:00|34.39|34.23|34.33|34.17|34.42|34.26|34.33|34.17|4
1593063000000|2020-06-25 05:30:00|34.32|34.16|34.19|34.03|34.33|34.17|34.19|34.03|11
1593063300000|2020-06-25 05:35:00|34.18|34.02|34.32|34.16|34.36|34.2|34.14|33.98|34
1593063600000|2020-06-25 05:40:00|34.31|34.15|34.37|34.21|34.41|34.25|34.28|34.12|12
1593063900000|2020-06-25 05:45:00|34.36|34.2|34.39|34.23|34.39|34.23|34.28|34.12|22
1593064200000|2020-06-25 05:50:00|34.37|34.21|34.41|34.25|34.41|34.25|34.32|34.16|16
1593064500000|2020-06-25 05:55:00|34.39|34.23|34.24|34.08|34.41|34.25|34.23|34.07|47
1593064800000|2020-06-25 06:00:00|34.26|34.1|34.16|34|34.27|34.11|34.04|33.88|50
1593065100000|2020-06-25 06:05:00|34.18|34.02|34.28|34.12|34.32|34.16|34.14|33.98|13
1593065400000|2020-06-25 06:10:00|34.26|34.1|34.33|34.17|34.33|34.17|34.23|34.07|10
1593065700000|2020-06-25 06:15:00|34.34|34.18|34.3|34.14|34.34|34.18|34.28|34.12|14
1593066000000|2020-06-25 06:20:00|34.28|34.12|34.43|34.27|34.43|34.27|34.28|34.12|7
1593066300000|2020-06-25 06:25:00|34.41|34.25|34.43|34.27|34.44|34.28|34.38|34.22|27
1593066600000|2020-06-25 06:30:00|34.41|34.25|34.24|34.08|34.43|34.27|34.24|34.08|42
1593066900000|2020-06-25 06:35:00|34.2|34.04|34.19|34.03|34.25|34.09|34.19|34.03|51
1593067200000|2020-06-25 06:40:00|34.15|33.99|34.34|34.18|34.34|34.18|34.14|33.98|56
1593067500000|2020-06-25 06:45:00|34.33|34.17|34.48|34.32|34.48|34.32|34.33|34.17|29
1593067800000|2020-06-25 06:50:00|34.49|34.33|34.53|34.37|34.54|34.38|34.48|34.32|14
1593068100000|2020-06-25 06:55:00|34.54|34.38|34.54|34.38|34.61|34.45|34.51|34.35|113
1593068400000|2020-06-25 07:00:00|34.56|34.4|34.65|34.49|34.72|34.56|34.46|34.3|53
1593068700000|2020-06-25 07:05:00|34.66|34.5|34.7|34.54|34.71|34.55|34.51|34.35|12
1593069000000|2020-06-25 07:10:00|34.75|34.59|35.19|35.03|35.27|35.11|34.75|34.59|221
1593069300000|2020-06-25 07:15:00|35.21|35.05|35.29|35.13|35.4|35.24|35.19|35.03|137
1593069600000|2020-06-25 07:20:00|35.33|35.17|35.24|35.08|35.39|35.23|35.24|35.08|131
1593069900000|2020-06-25 07:25:00|35.28|35.12|34.96|34.8|35.29|35.13|34.91|34.75|77
1593070200000|2020-06-25 07:30:00|35|34.84|34.86|34.7|35|34.84|34.82|34.66|125
1593070500000|2020-06-25 07:35:00|34.87|34.71|34.78|34.62|34.96|34.8|34.78|34.62|82
1593070800000|2020-06-25 07:40:00|34.76|34.6|34.93|34.77|34.94|34.78|34.66|34.5|58
1593071100000|2020-06-25 07:45:00|34.92|34.76|35|34.84|35|34.84|34.82|34.66|30
1593071400000|2020-06-25 07:50:00|34.96|34.8|35.05|34.89|35.17|35.01|34.96|34.8|69
1593071700000|2020-06-25 07:55:00|35.01|34.85|35|34.84|35.1|34.94|34.91|34.75|78
1593072000000|2020-06-25 08:00:00|34.96|34.8|34.73|34.57|35|34.84|34.68|34.52|117
1593072300000|2020-06-25 08:05:00|34.71|34.55|34.39|34.23|34.76|34.6|34.3|34.14|70
1593072600000|2020-06-25 08:10:00|34.37|34.21|34.29|34.13|34.39|34.23|34.2|34.04|110
1593072900000|2020-06-25 08:15:00|34.25|34.09|34.17|34.01|34.3|34.14|34.07|33.91|88
1593073200000|2020-06-25 08:20:00|34.15|33.99|33.95|33.79|34.15|33.99|33.82|33.66|154
1593073500000|2020-06-25 08:25:00|33.93|33.77|34.11|33.95|34.11|33.95|33.92|33.76|39
1593073800000|2020-06-25 08:30:00|34.1|33.94|34.07|33.91|34.1|33.94|33.92|33.76|20
1593074100000|2020-06-25 08:35:00|34.06|33.9|34.05|33.89|34.07|33.91|33.97|33.81|66
1593074400000|2020-06-25 08:40:00|34.02|33.86|33.73|33.57|34.1|33.94|33.63|33.47|68
1593074700000|2020-06-25 08:45:00|33.77|33.61|33.87|33.71|33.87|33.71|33.64|33.48|80
1593075000000|2020-06-25 08:50:00|33.82|33.66|33.75|33.59|33.85|33.69|33.73|33.57|28
1593075300000|2020-06-25 08:55:00|33.78|33.62|33.83|33.67|33.87|33.71|33.75|33.59|54
1593075600000|2020-06-25 09:00:00|33.78|33.62|33.64|33.48|33.95|33.79|33.64|33.48|44
1593075900000|2020-06-25 09:05:00|33.66|33.5|33.78|33.62|33.78|33.62|33.64|33.48|25
1593076200000|2020-06-25 09:10:00|33.79|33.63|33.79|33.63|33.87|33.71|33.74|33.58|11
1593076500000|2020-06-25 09:15:00|33.78|33.62|33.74|33.58|33.83|33.67|33.69|33.53|16
1593076800000|2020-06-25 09:20:00|33.76|33.6|33.69|33.53|33.83|33.67|33.67|33.51|45
1593077100000|2020-06-25 09:25:00|33.67|33.51|33.56|33.4|33.69|33.53|33.56|33.4|34
1593077400000|2020-06-25 09:30:00|33.52|33.36|33.45|33.29|33.56|33.4|33.41|33.25|157
1593077700000|2020-06-25 09:35:00|33.46|33.3|33.47|33.31|33.49|33.33|33.44|33.28|23
1593078000000|2020-06-25 09:40:00|33.46|33.3|33.92|33.76|34.01|33.85|33.45|33.29|122
1593078300000|2020-06-25 09:45:00|33.96|33.8|33.81|33.65|33.98|33.82|33.78|33.62|32
1593078600000|2020-06-25 09:50:00|33.78|33.62|33.86|33.7|33.86|33.7|33.76|33.6|31
1593078900000|2020-06-25 09:55:00|33.85|33.69|33.91|33.75|33.95|33.79|33.76|33.6|33
1593079200000|2020-06-25 10:00:00|33.9|33.74|33.8|33.64|33.9|33.74|33.73|33.57|19
1593079500000|2020-06-25 10:05:00|33.78|33.62|33.93|33.77|33.96|33.8|33.78|33.62|15
1593079800000|2020-06-25 10:10:00|33.92|33.76|33.93|33.77|33.97|33.81|33.86|33.7|68
1593080100000|2020-06-25 10:15:00|33.91|33.75|34.03|33.87|34.05|33.89|33.81|33.65|59
1593080400000|2020-06-25 10:20:00|34.01|33.85|33.81|33.65|34.03|33.87|33.78|33.62|16
1593080700000|2020-06-25 10:25:00|33.8|33.64|33.83|33.67|33.85|33.69|33.76|33.6|8
1593081000000|2020-06-25 10:30:00|33.81|33.65|33.81|33.65|33.95|33.79|33.75|33.59|47
1593081300000|2020-06-25 10:35:00|33.84|33.68|33.91|33.75|34.01|33.85|33.76|33.6|45
1593081600000|2020-06-25 10:40:00|33.9|33.74|33.91|33.75|34.05|33.89|33.9|33.74|23
1593081900000|2020-06-25 10:45:00|33.9|33.74|33.93|33.77|33.98|33.82|33.83|33.67|7
1593082200000|2020-06-25 10:50:00|33.95|33.79|33.83|33.67|33.96|33.8|33.81|33.65|26
1593082500000|2020-06-25 10:55:00|33.86|33.7|33.81|33.65|33.91|33.75|33.81|33.65|3
1593082800000|2020-06-25 11:00:00|33.83|33.67|34|33.84|34.05|33.89|33.83|33.67|54
1593083100000|2020-06-25 11:05:00|33.99|33.83|34.02|33.86|34.09|33.93|33.95|33.79|32
1593083400000|2020-06-25 11:10:00|34|33.84|34.07|33.91|34.1|33.94|33.95|33.79|48
1593083700000|2020-06-25 11:15:00|34.09|33.93|34.24|34.08|34.32|34.16|34.09|33.93|77
1593084000000|2020-06-25 11:20:00|34.2|34.04|34.16|34|34.22|34.06|34.1|33.94|96
1593084300000|2020-06-25 11:25:00|34.15|33.99|34.1|33.94|34.2|34.04|34.08|33.92|49
1593084600000|2020-06-25 11:30:00|34.08|33.92|34.01|33.85|34.08|33.92|34.01|33.85|69
1593084900000|2020-06-25 11:35:00|34.03|33.87|34.06|33.9|34.08|33.92|34.01|33.85|106
1593085200000|2020-06-25 11:40:00|34.03|33.87|34.34|34.18|34.47|34.31|34.02|33.86|131
1593085500000|2020-06-25 11:45:00|34.32|34.16|34.29|34.13|34.44|34.28|34.29|34.13|111
1593085800000|2020-06-25 11:50:00|34.3|34.14|34.21|34.05|34.34|34.18|34.2|34.04|40
1593086100000|2020-06-25 11:55:00|34.2|34.04|34.34|34.18|34.35|34.19|34.2|34.04|120
1593086400000|2020-06-25 12:00:00|34.29|34.13|34.25|34.09|34.34|34.18|34.2|34.04|97
1593086700000|2020-06-25 12:05:00|34.27|34.11|34.3|34.14|34.39|34.23|34.25|34.09|45
1593087000000|2020-06-25 12:10:00|34.32|34.16|34.23|34.07|34.34|34.18|34.2|34.04|100
1593087300000|2020-06-25 12:15:00|34.25|34.09|34.49|34.33|34.49|34.33|34.25|34.09|67
1593087600000|2020-06-25 12:20:00|34.46|34.3|34.39|34.23|34.49|34.33|34.37|34.21|73
1593087900000|2020-06-25 12:25:00|34.37|34.21|34.35|34.19|34.37|34.21|34.3|34.14|71
1593088200000|2020-06-25 12:30:00|34.39|34.23|34.4|34.24|34.66|34.5|34.35|34.19|241
1593088500000|2020-06-25 12:35:00|34.39|34.23|34.49|34.33|34.49|34.33|34.06|33.9|324
1593088800000|2020-06-25 12:40:00|34.51|34.35|34.4|34.24|34.54|34.38|34.3|34.14|120
1593089100000|2020-06-25 12:45:00|34.44|34.28|34.3|34.14|34.62|34.46|34.3|34.14|190
1593089400000|2020-06-25 12:50:00|34.32|34.16|34.29|34.13|34.39|34.23|34.22|34.06|103
1593089700000|2020-06-25 12:55:00|34.31|34.15|34.39|34.23|34.42|34.26|34.2|34.04|214
1593090000000|2020-06-25 13:00:00|34.41|34.25|34.32|34.16|34.49|34.33|34.3|34.14|79
1593090300000|2020-06-25 13:05:00|34.3|34.14|34.3|34.14|34.35|34.19|34.2|34.04|123
1593090600000|2020-06-25 13:10:00|34.29|34.13|34.15|33.99|34.3|34.14|34.1|33.94|143
1593090900000|2020-06-25 13:15:00|34.19|34.03|33.98|33.82|34.19|34.03|33.98|33.82|114
1593091200000|2020-06-25 13:20:00|34|33.84|34.15|33.99|34.17|34.01|34|33.84|106
1593091500000|2020-06-25 13:25:00|34.19|34.03|34.34|34.18|34.34|34.18|34.15|33.99|129
1593091800000|2020-06-25 13:30:00|34.3|34.14|34.3|34.14|34.49|34.33|34.06|33.9|945
1593092100000|2020-06-25 13:35:00|34.29|34.13|34.28|34.12|34.45|34.29|34.16|34|487
1593092400000|2020-06-25 13:40:00|34.26|34.1|34.77|34.61|34.99|34.83|34.26|34.1|908
1593092700000|2020-06-25 13:45:00|34.75|34.59|34.95|34.79|34.97|34.81|34.6|34.44|644
1593093000000|2020-06-25 13:50:00|34.94|34.78|34.59|34.43|34.97|34.81|34.45|34.29|1111
1593093300000|2020-06-25 13:55:00|34.57|34.41|34.35|34.19|34.72|34.56|34.35|34.19|556
1593093600000|2020-06-25 14:00:00|34.37|34.21|34.11|33.95|34.44|34.28|34.01|33.85|700
1593093900000|2020-06-25 14:05:00|34.12|33.96|34.25|34.09|34.4|34.24|34.08|33.92|423
1593094200000|2020-06-25 14:10:00|34.23|34.07|33.91|33.75|34.3|34.14|33.86|33.7|815
1593094500000|2020-06-25 14:15:00|33.96|33.8|34.03|33.87|34.1|33.94|33.86|33.7|760
1593094800000|2020-06-25 14:20:00|34.01|33.85|33.68|33.52|34.03|33.87|33.6|33.44|617
1593095100000|2020-06-25 14:25:00|33.7|33.54|33.6|33.44|33.76|33.6|33.46|33.3|809
1593095400000|2020-06-25 14:30:00|33.58|33.42|33.78|33.62|33.82|33.66|33.53|33.37|572
1593095700000|2020-06-25 14:35:00|33.73|33.57|33.81|33.65|33.83|33.67|33.63|33.47|284
1593096000000|2020-06-25 14:40:00|33.8|33.64|33.8|33.64|33.96|33.8|33.68|33.52|365
1593096300000|2020-06-25 14:45:00|33.78|33.62|33.83|33.67|33.93|33.77|33.54|33.38|612
1593096600000|2020-06-25 14:50:00|33.8|33.64|33.91|33.75|34.01|33.85|33.73|33.57|408
1593096900000|2020-06-25 14:55:00|33.92|33.76|33.76|33.6|33.96|33.8|33.66|33.5|237
1593097200000|2020-06-25 15:00:00|33.78|33.62|33.88|33.72|34.03|33.87|33.73|33.57|424
1593097500000|2020-06-25 15:05:00|33.91|33.75|34.1|33.94|34.16|34|33.9|33.74|327
1593097800000|2020-06-25 15:10:00|34.09|33.93|33.88|33.72|34.2|34.04|33.78|33.62|497
1593098100000|2020-06-25 15:15:00|33.84|33.68|33.69|33.53|33.93|33.77|33.67|33.51|278
1593098400000|2020-06-25 15:20:00|33.67|33.51|33.74|33.58|33.83|33.67|33.64|33.48|250
1593098700000|2020-06-25 15:25:00|33.72|33.56|33.79|33.63|33.83|33.67|33.69|33.53|256
1593099000000|2020-06-25 15:30:00|33.78|33.62|34.16|34|34.16|34|33.69|33.53|552
1593099300000|2020-06-25 15:35:00|34.21|34.05|33.98|33.82|34.25|34.09|33.89|33.73|555
1593099600000|2020-06-25 15:40:00|33.96|33.8|33.93|33.77|34.21|34.05|33.91|33.75|506
1593099900000|2020-06-25 15:45:00|33.96|33.8|33.83|33.67|34|33.84|33.79|33.63|180
1593100200000|2020-06-25 15:50:00|33.81|33.65|33.76|33.6|33.83|33.67|33.69|33.53|222
1593100500000|2020-06-25 15:55:00|33.74|33.58|33.61|33.45|33.74|33.58|33.61|33.45|135
1593100800000|2020-06-25 16:00:00|33.59|33.43|33.44|33.28|33.61|33.45|33.37|33.21|300
1593101100000|2020-06-25 16:05:00|33.41|33.25|33.32|33.16|33.44|33.28|33.31|33.15|279
1593101400000|2020-06-25 16:10:00|33.34|33.18|33.31|33.15|33.35|33.19|33.26|33.1|215
1593101700000|2020-06-25 16:15:00|33.26|33.1|33.12|32.96|33.28|33.12|33.07|32.91|237
1593102000000|2020-06-25 16:20:00|33.11|32.95|33.07|32.91|33.11|32.95|32.93|32.77|442
1593102300000|2020-06-25 16:25:00|33.09|32.93|33.21|33.05|33.21|33.05|33.07|32.91|171
1593102600000|2020-06-25 16:30:00|33.18|33.02|33.3|33.14|33.43|33.27|33.11|32.95|742
1593102900000|2020-06-25 16:35:00|33.29|33.13|33.24|33.08|33.38|33.22|33.16|33|223
1593103200000|2020-06-25 16:40:00|33.22|33.06|33.09|32.93|33.26|33.1|32.99|32.83|302
1593103500000|2020-06-25 16:45:00|33.07|32.91|33.32|33.16|33.38|33.22|33.06|32.9|812
1593103800000|2020-06-25 16:50:00|33.31|33.15|33.34|33.18|33.4|33.24|33.22|33.06|410
1593104100000|2020-06-25 16:55:00|33.35|33.19|33.44|33.28|33.49|33.33|33.31|33.15|460
1593104400000|2020-06-25 17:00:00|33.45|33.29|33.48|33.32|33.61|33.45|33.44|33.28|264
1593104700000|2020-06-25 17:05:00|33.46|33.3|33.49|33.33|33.53|33.37|33.39|33.23|143
1593105000000|2020-06-25 17:10:00|33.48|33.32|33.44|33.28|33.58|33.42|33.39|33.23|379
1593105300000|2020-06-25 17:15:00|33.46|33.3|33.34|33.18|33.48|33.32|33.3|33.14|233
1593105600000|2020-06-25 17:20:00|33.36|33.2|33.39|33.23|33.44|33.28|33.26|33.1|141
1593105900000|2020-06-25 17:25:00|33.41|33.25|33.39|33.23|33.48|33.32|33.31|33.15|150
1593106200000|2020-06-25 17:30:00|33.43|33.27|33.39|33.23|33.53|33.37|33.34|33.18|216
1593106500000|2020-06-25 17:35:00|33.37|33.21|33.11|32.95|33.41|33.25|33.11|32.95|345
1593106800000|2020-06-25 17:40:00|33.13|32.97|33.16|33|33.21|33.05|33.11|32.95|155
1593107100000|2020-06-25 17:45:00|33.12|32.96|33.16|33|33.2|33.04|33.07|32.91|218
1593107400000|2020-06-25 17:50:00|33.18|33.02|33.26|33.1|33.27|33.11|33.16|33|228
1593107700000|2020-06-25 17:55:00|33.27|33.11|33.36|33.2|33.39|33.23|33.26|33.1|179
1593108000000|2020-06-25 18:00:00|33.35|33.19|33.36|33.2|33.49|33.33|33.31|33.15|196
1593108300000|2020-06-25 18:05:00|33.34|33.18|33.36|33.2|33.36|33.2|33.26|33.1|139
1593108600000|2020-06-25 18:10:00|33.34|33.18|33.36|33.2|33.42|33.26|33.31|33.15|238
1593108900000|2020-06-25 18:15:00|33.34|33.18|33.31|33.15|33.36|33.2|33.22|33.06|110
1593109200000|2020-06-25 18:20:00|33.35|33.19|33.54|33.38|33.59|33.43|33.31|33.15|162
1593109500000|2020-06-25 18:25:00|33.51|33.35|33.49|33.33|33.55|33.39|33.46|33.3|192
1593109800000|2020-06-25 18:30:00|33.5|33.34|33.6|33.44|33.69|33.53|33.49|33.33|297
1593110100000|2020-06-25 18:35:00|33.61|33.45|33.51|33.35|33.69|33.53|33.49|33.33|247
1593110400000|2020-06-25 18:40:00|33.52|33.36|33.41|33.25|33.54|33.38|33.36|33.2|253
1593110700000|2020-06-25 18:45:00|33.44|33.28|33.44|33.28|33.54|33.38|33.37|33.21|307
1593111000000|2020-06-25 18:50:00|33.42|33.26|33.39|33.23|33.49|33.33|33.31|33.15|171
1593111300000|2020-06-25 18:55:00|33.41|33.25|33.39|33.23|33.44|33.28|33.26|33.1|237
1593111600000|2020-06-25 19:00:00|33.44|33.28|33.26|33.1|33.49|33.33|33.17|33.01|358
1593111900000|2020-06-25 19:05:00|33.24|33.08|33.01|32.85|33.25|33.09|32.97|32.81|653
1593112200000|2020-06-25 19:10:00|32.97|32.81|33.06|32.9|33.08|32.92|32.96|32.8|386
1593112500000|2020-06-25 19:15:00|33.07|32.91|33.02|32.86|33.07|32.91|32.94|32.78|453
1593112800000|2020-06-25 19:20:00|33.01|32.85|32.82|32.66|33.01|32.85|32.68|32.52|477
1593113100000|2020-06-25 19:25:00|32.78|32.62|32.82|32.66|32.82|32.66|32.65|32.49|689
1593113400000|2020-06-25 19:30:00|32.8|32.64|32.78|32.62|32.92|32.76|32.69|32.53|643
1593113700000|2020-06-25 19:35:00|32.8|32.64|32.97|32.81|32.97|32.81|32.8|32.64|669
1593114000000|2020-06-25 19:40:00|32.93|32.77|32.84|32.68|33.02|32.86|32.83|32.67|566
1593114300000|2020-06-25 19:45:00|32.83|32.67|32.89|32.73|32.93|32.77|32.7|32.54|1079
1593114600000|2020-06-25 19:50:00|32.85|32.69|32.53|32.37|32.88|32.72|32.5|32.34|1186
1593114900000|2020-06-25 19:55:00|32.56|32.4|32.46|32.3|32.66|32.5|32.41|32.25|1150
1593115200000|2020-06-25 20:00:00|32.44|32.28|32.2|32.04|32.48|32.32|32.17|32.01|1039
1593115500000|2020-06-25 20:05:00|32.19|32.03|32.29|32.13|32.29|32.13|32.15|31.99|840
1593115800000|2020-06-25 20:10:00|32.27|32.11|32.3|32.14|32.46|32.3|32.2|32.04|2865
1593117000000|2020-06-25 20:30:00|32.4|32.24|32.6|32.44|32.64|32.48|32.35|32.19|1170
1593117300000|2020-06-25 20:35:00|32.59|32.43|32.51|32.35|32.64|32.48|32.51|32.35|262
1593117600000|2020-06-25 20:40:00|32.55|32.39|32.46|32.3|32.56|32.4|32.46|32.3|199
1593117900000|2020-06-25 20:45:00|32.47|32.31|32.38|32.22|32.47|32.31|32.37|32.21|153
1593118200000|2020-06-25 20:50:00|32.41|32.25|32.39|32.23|32.46|32.3|32.38|32.22|32
1593118500000|2020-06-25 20:55:00|32.41|32.25|32.36|32.2|32.41|32.25|32.34|32.18|83
1593122400000|2020-06-25 22:00:00|32.49|32.33|32.44|32.28|32.55|32.39|32.38|32.21|71
1593122700000|2020-06-25 22:05:00|32.43|32.27|32.53|32.37|32.54|32.38|32.42|32.26|15
1593123000000|2020-06-25 22:10:00|32.51|32.35|32.48|32.32|32.6|32.44|32.46|32.3|41
1593123300000|2020-06-25 22:15:00|32.5|32.34|32.51|32.35|32.55|32.39|32.48|32.32|23
1593123600000|2020-06-25 22:20:00|32.54|32.38|32.44|32.28|32.56|32.4|32.44|32.28|32
1593123900000|2020-06-25 22:25:00|32.46|32.3|32.42|32.26|32.46|32.3|32.39|32.23|12
1593124200000|2020-06-25 22:30:00|32.43|32.27|32.56|32.4|32.56|32.4|32.43|32.27|14
1593124500000|2020-06-25 22:35:00|32.54|32.38|32.51|32.35|32.54|32.38|32.49|32.33|4
1593124800000|2020-06-25 22:40:00|32.47|32.31|32.48|32.32|32.48|32.32|32.46|32.3|16
1593125100000|2020-06-25 22:45:00|32.49|32.33|32.49|32.33|32.52|32.36|32.48|32.32|9
1593125400000|2020-06-25 22:50:00|32.48|32.32|32.43|32.27|32.48|32.32|32.42|32.26|29
1593125700000|2020-06-25 22:55:00|32.4|32.24|32.4|32.24|32.43|32.27|32.4|32.24|5
1593126000000|2020-06-25 23:00:00|32.42|32.26|32.43|32.27|32.43|32.27|32.4|32.24|2
1593126300000|2020-06-25 23:05:00|32.42|32.26|32.46|32.3|32.46|32.3|32.38|32.22|16
1593126600000|2020-06-25 23:10:00|32.44|32.28|32.39|32.23|32.44|32.28|32.38|32.22|16
1593126900000|2020-06-25 23:15:00|32.38|32.22|32.4|32.24|32.4|32.24|32.38|32.22|6
1593127200000|2020-06-25 23:20:00|32.38|32.22|32.23|32.07|32.38|32.22|32.19|32.03|108
1593127500000|2020-06-25 23:25:00|32.24|32.08|32.19|32.03|32.24|32.08|32.19|32.03|25
1593127800000|2020-06-25 23:30:00|32.17|32.01|32.28|32.12|32.29|32.13|32.17|32.01|33
1593128100000|2020-06-25 23:35:00|32.29|32.13|32.33|32.17|32.38|32.22|32.28|32.12|59
1593128400000|2020-06-25 23:40:00|32.31|32.15|32.24|32.08|32.31|32.15|32.24|32.08|35
1593128700000|2020-06-25 23:45:00|32.23|32.07|32.22|32.06|32.24|32.08|32.19|32.03|66
1593129000000|2020-06-25 23:50:00|32.24|32.08|32.28|32.12|32.28|32.12|32.22|32.06|12
1593129300000|2020-06-25 23:55:00|32.33|32.17|32.41|32.25|32.41|32.25|32.31|32.15|14
1593129600000|2020-06-26 00:00:00|32.42|32.26|32.56|32.4|32.61|32.45|32.38|32.22|30
1593129900000|2020-06-26 00:05:00|32.54|32.38|32.52|32.36|32.59|32.43|32.5|32.34|14
1593130200000|2020-06-26 00:10:00|32.54|32.38|32.61|32.45|32.7|32.54|32.43|32.27|69
1593130500000|2020-06-26 00:15:00|32.62|32.46|32.61|32.45|32.71|32.55|32.56|32.4|17
1593130800000|2020-06-26 00:20:00|32.6|32.44|32.56|32.4|32.61|32.45|32.51|32.35|16
1593131100000|2020-06-26 00:25:00|32.58|32.42|32.61|32.45|32.66|32.5|32.52|32.36|26
1593131400000|2020-06-26 00:30:00|32.6|32.44|32.61|32.45|32.75|32.59|32.58|32.42|30
1593131700000|2020-06-26 00:35:00|32.62|32.46|32.71|32.55|32.8|32.64|32.62|32.46|13
1593132000000|2020-06-26 00:40:00|32.69|32.53|32.6|32.44|32.71|32.55|32.59|32.43|18
1593132300000|2020-06-26 00:45:00|32.61|32.45|32.61|32.45|32.66|32.5|32.55|32.39|26
1593132600000|2020-06-26 00:50:00|32.59|32.43|32.65|32.49|32.71|32.55|32.55|32.39|71
1593132900000|2020-06-26 00:55:00|32.66|32.5|32.48|32.32|32.66|32.5|32.48|32.32|34
1593133200000|2020-06-26 01:00:00|32.51|32.35|32.53|32.37|32.56|32.4|32.48|32.32|24
1593133500000|2020-06-26 01:05:00|32.52|32.36|32.52|32.36|32.56|32.4|32.48|32.32|12
1593133800000|2020-06-26 01:10:00|32.53|32.37|32.46|32.3|32.53|32.37|32.42|32.26|21
1593134100000|2020-06-26 01:15:00|32.45|32.29|32.46|32.3|32.51|32.35|32.43|32.27|12
1593134400000|2020-06-26 01:20:00|32.47|32.31|32.46|32.3|32.48|32.32|32.42|32.26|4
1593134700000|2020-06-26 01:25:00|32.47|32.31|32.53|32.37|32.56|32.4|32.46|32.3|10
1593135000000|2020-06-26 01:30:00|32.51|32.35|32.51|32.35|32.6|32.44|32.5|32.34|14
1593135300000|2020-06-26 01:35:00|32.52|32.36|32.52|32.36|32.56|32.4|32.51|32.35|4
1593135600000|2020-06-26 01:40:00|32.53|32.37|32.56|32.4|32.61|32.45|32.51|32.35|5
1593135900000|2020-06-26 01:45:00|32.55|32.39|32.47|32.31|32.55|32.39|32.47|32.31|20
1593136200000|2020-06-26 01:50:00|32.46|32.3|32.42|32.26|32.47|32.31|32.39|32.23|9
1593136500000|2020-06-26 01:55:00|32.39|32.23|32.43|32.27|32.43|32.27|32.38|32.22|5
1593136800000|2020-06-26 02:00:00|32.41|32.25|32.46|32.3|32.48|32.32|32.38|32.22|7
1593137100000|2020-06-26 02:05:00|32.47|32.31|32.46|32.3|32.47|32.31|32.41|32.25|7
1593137400000|2020-06-26 02:10:00|32.5|32.34|32.55|32.39|32.56|32.4|32.5|32.34|3
1593137700000|2020-06-26 02:15:00|32.56|32.4|32.73|32.57|32.75|32.59|32.55|32.39|25
1593138000000|2020-06-26 02:20:00|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|4
1593138300000|2020-06-26 02:25:00|32.65|32.49|32.63|32.47|32.66|32.5|32.61|32.45|6
1593138600000|2020-06-26 02:30:00|32.65|32.49|32.61|32.45|32.65|32.49|32.56|32.4|2
1593138900000|2020-06-26 02:35:00|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|8
1593139200000|2020-06-26 02:40:00|32.6|32.44|32.62|32.46|32.65|32.49|32.55|32.39|9
1593139500000|2020-06-26 02:45:00|32.6|32.44|32.58|32.42|32.6|32.44|32.56|32.4|2
1593139800000|2020-06-26 02:50:00|32.56|32.4|32.56|32.4|32.6|32.44|32.51|32.35|5
1593140100000|2020-06-26 02:55:00|32.58|32.42|32.65|32.49|32.65|32.49|32.56|32.4|3
1593140400000|2020-06-26 03:00:00|32.63|32.47|32.61|32.45|32.65|32.49|32.6|32.44|0
1593140700000|2020-06-26 03:05:00|32.63|32.47|32.63|32.47|32.65|32.49|32.56|32.4|1
1593141000000|2020-06-26 03:10:00|32.65|32.49|32.67|32.51|32.7|32.54|32.61|32.45|10
1593141300000|2020-06-26 03:15:00|32.66|32.5|32.65|32.49|32.69|32.53|32.63|32.47|4
1593141600000|2020-06-26 03:20:00|32.61|32.45|32.56|32.4|32.61|32.45|32.56|32.4|7
1593141900000|2020-06-26 03:25:00|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|6
1593142200000|2020-06-26 03:30:00|32.54|32.38|32.51|32.35|32.6|32.44|32.49|32.33|24
1593142500000|2020-06-26 03:35:00|32.53|32.37|32.56|32.4|32.56|32.4|32.51|32.35|0
1593142800000|2020-06-26 03:40:00|32.58|32.42|32.56|32.4|32.6|32.44|32.51|32.35|6
1593143100000|2020-06-26 03:45:00|32.53|32.37|32.56|32.4|32.56|32.4|32.53|32.37|0
1593143400000|2020-06-26 03:50:00|32.6|32.44|32.58|32.42|32.6|32.44|32.56|32.4|16
1593143700000|2020-06-26 03:55:00|32.56|32.4|32.55|32.39|32.56|32.4|32.51|32.35|16
1593144000000|2020-06-26 04:00:00|32.56|32.4|32.46|32.3|32.56|32.4|32.43|32.27|18
1593144300000|2020-06-26 04:05:00|32.45|32.29|32.43|32.27|32.46|32.3|32.42|32.26|2
1593144600000|2020-06-26 04:10:00|32.42|32.26|32.46|32.3|32.46|32.3|32.42|32.26|0
1593144900000|2020-06-26 04:15:00|32.45|32.29|32.38|32.22|32.45|32.29|32.38|32.22|7
1593145200000|2020-06-26 04:20:00|32.37|32.21|32.33|32.17|32.38|32.22|32.28|32.12|34
1593145500000|2020-06-26 04:25:00|32.3|32.14|32.3|32.14|32.3|32.14|32.26|32.1|8
1593145800000|2020-06-26 04:30:00|32.28|32.12|32.36|32.2|32.37|32.21|32.28|32.12|2
1593146100000|2020-06-26 04:35:00|32.35|32.19|32.38|32.22|32.38|32.22|32.33|32.17|32
1593146400000|2020-06-26 04:40:00|32.4|32.24|32.35|32.19|32.41|32.25|32.33|32.17|28
1593146700000|2020-06-26 04:45:00|32.33|32.17|32.47|32.31|32.47|32.31|32.33|32.17|25
1593147000000|2020-06-26 04:50:00|32.46|32.3|32.47|32.31|32.51|32.35|32.46|32.3|2
1593147300000|2020-06-26 04:55:00|32.46|32.3|32.51|32.35|32.56|32.4|32.46|32.3|46
1593147600000|2020-06-26 05:00:00|32.5|32.34|32.43|32.27|32.5|32.34|32.38|32.22|21
1593147900000|2020-06-26 05:05:00|32.41|32.25|32.48|32.32|32.51|32.35|32.38|32.22|6
1593148200000|2020-06-26 05:10:00|32.47|32.31|32.47|32.31|32.5|32.34|32.43|32.27|1
1593148500000|2020-06-26 05:15:00|32.48|32.32|32.56|32.4|32.56|32.4|32.47|32.31|5
1593148800000|2020-06-26 05:20:00|32.55|32.39|32.56|32.4|32.56|32.4|32.51|32.35|8
1593149100000|2020-06-26 05:25:00|32.55|32.39|32.53|32.37|32.56|32.4|32.51|32.35|2
1593149400000|2020-06-26 05:30:00|32.52|32.36|32.56|32.4|32.56|32.4|32.5|32.34|11
1593149700000|2020-06-26 05:35:00|32.6|32.44|32.58|32.42|32.65|32.49|32.56|32.4|12
1593150000000|2020-06-26 05:40:00|32.6|32.44|32.52|32.36|32.61|32.45|32.47|32.31|9
1593150300000|2020-06-26 05:45:00|32.53|32.37|32.51|32.35|32.56|32.4|32.48|32.32|5
1593150600000|2020-06-26 05:50:00|32.5|32.34|32.66|32.5|32.66|32.5|32.48|32.32|71
1593150900000|2020-06-26 05:55:00|32.68|32.52|32.73|32.57|32.76|32.6|32.66|32.5|31
1593151200000|2020-06-26 06:00:00|32.71|32.55|32.71|32.55|32.85|32.69|32.71|32.55|31
1593151500000|2020-06-26 06:05:00|32.73|32.57|32.75|32.59|32.77|32.61|32.71|32.55|13
1593151800000|2020-06-26 06:10:00|32.78|32.62|32.86|32.7|32.9|32.74|32.78|32.62|38
1593152100000|2020-06-26 06:15:00|32.9|32.74|32.85|32.69|32.9|32.74|32.81|32.65|2
1593152400000|2020-06-26 06:20:00|32.83|32.67|32.85|32.69|32.95|32.79|32.83|32.67|38
1593152700000|2020-06-26 06:25:00|32.86|32.7|32.85|32.69|32.95|32.79|32.85|32.69|43
1593153000000|2020-06-26 06:30:00|32.86|32.7|32.76|32.6|32.9|32.74|32.76|32.6|61
1593153600000|2020-06-26 06:40:00|32.81|32.65|32.73|32.57|32.81|32.65|32.71|32.55|39
1593153900000|2020-06-26 06:45:00|32.71|32.55|32.76|32.6|32.76|32.6|32.71|32.55|1
1593154200000|2020-06-26 06:50:00|32.81|32.65|32.76|32.6|32.85|32.69|32.71|32.55|20
1593154500000|2020-06-26 06:55:00|32.78|32.62|32.81|32.65|32.83|32.67|32.72|32.56|9
1593154800000|2020-06-26 07:00:00|32.83|32.67|32.76|32.6|32.85|32.69|32.71|32.55|17
1593155100000|2020-06-26 07:05:00|32.78|32.62|32.76|32.6|32.81|32.65|32.71|32.55|29
1593155400000|2020-06-26 07:10:00|32.8|32.64|33|32.84|33.04|32.88|32.76|32.6|28
1593155700000|2020-06-26 07:15:00|33.04|32.88|33.09|32.93|33.09|32.93|32.99|32.83|10
1593156000000|2020-06-26 07:20:00|33.1|32.94|33.07|32.91|33.14|32.98|33.04|32.88|10
1593156300000|2020-06-26 07:25:00|33.09|32.93|32.95|32.79|33.09|32.93|32.95|32.79|10
1593156600000|2020-06-26 07:30:00|32.97|32.81|33|32.84|33.04|32.88|32.95|32.79|36
1593156900000|2020-06-26 07:35:00|32.99|32.83|32.9|32.74|33|32.84|32.88|32.72|57
1593157200000|2020-06-26 07:40:00|32.91|32.75|32.83|32.67|32.98|32.82|32.83|32.67|25
1593157500000|2020-06-26 07:45:00|32.85|32.69|32.71|32.55|32.85|32.69|32.7|32.54|25
1593157800000|2020-06-26 07:50:00|32.68|32.52|32.8|32.64|32.8|32.64|32.66|32.5|8
1593158100000|2020-06-26 07:55:00|32.78|32.62|32.8|32.64|32.85|32.69|32.76|32.6|28
1593158400000|2020-06-26 08:00:00|32.79|32.63|33.12|32.96|33.14|32.98|32.75|32.59|49
1593158700000|2020-06-26 08:05:00|33.13|32.97|33.22|33.06|33.22|33.06|33.08|32.92|27
1593159000000|2020-06-26 08:10:00|33.2|33.04|33.18|33.02|33.31|33.15|33.14|32.98|43
1593159300000|2020-06-26 08:15:00|33.19|33.03|33.14|32.98|33.22|33.06|33.09|32.93|31
1593159600000|2020-06-26 08:20:00|33.13|32.97|33.13|32.97|33.18|33.02|33.09|32.93|8
1593159900000|2020-06-26 08:25:00|33.14|32.98|33.14|32.98|33.22|33.06|33.09|32.93|25
1593160200000|2020-06-26 08:30:00|33.17|33.01|33.05|32.89|33.18|33.02|33.05|32.89|34
1593160500000|2020-06-26 08:35:00|33.03|32.87|32.98|32.82|33.05|32.89|32.96|32.8|30
1593160800000|2020-06-26 08:40:00|33|32.84|32.91|32.75|33|32.84|32.91|32.75|29
1593161100000|2020-06-26 08:45:00|32.9|32.74|32.9|32.74|32.95|32.79|32.86|32.7|59
1593161400000|2020-06-26 08:50:00|32.92|32.76|32.82|32.66|32.95|32.79|32.82|32.66|42
1593161700000|2020-06-26 08:55:00|32.78|32.62|32.85|32.69|32.85|32.69|32.77|32.61|16
1593162000000|2020-06-26 09:00:00|32.83|32.67|32.9|32.74|32.9|32.74|32.81|32.65|9
1593162300000|2020-06-26 09:05:00|32.88|32.72|32.82|32.66|32.9|32.74|32.82|32.66|7
1593162600000|2020-06-26 09:10:00|32.81|32.65|32.75|32.59|32.81|32.65|32.72|32.56|47
1593162900000|2020-06-26 09:15:00|32.77|32.61|32.77|32.61|32.81|32.65|32.72|32.56|27
1593163200000|2020-06-26 09:20:00|32.74|32.58|32.7|32.54|32.77|32.61|32.67|32.51|67
1593163500000|2020-06-26 09:25:00|32.72|32.56|32.72|32.56|32.72|32.56|32.67|32.51|26
1593163800000|2020-06-26 09:30:00|32.7|32.54|32.5|32.34|32.72|32.56|32.48|32.32|80
1593164100000|2020-06-26 09:35:00|32.52|32.36|32.52|32.36|32.57|32.41|32.48|32.32|4
1593164400000|2020-06-26 09:40:00|32.53|32.37|32.52|32.36|32.57|32.41|32.52|32.36|6
1593164700000|2020-06-26 09:45:00|32.53|32.37|32.48|32.32|32.57|32.41|32.47|32.31|47
1593165000000|2020-06-26 09:50:00|32.52|32.36|32.57|32.41|32.62|32.46|32.48|32.32|29
1593165300000|2020-06-26 09:55:00|32.58|32.42|32.53|32.37|32.58|32.42|32.48|32.32|15
1593165600000|2020-06-26 10:00:00|32.52|32.36|32.38|32.22|32.53|32.37|32.33|32.17|81
1593165900000|2020-06-26 10:05:00|32.35|32.19|32.4|32.24|32.43|32.27|32.3|32.14|24
1593166200000|2020-06-26 10:10:00|32.42|32.26|32.38|32.22|32.43|32.27|32.38|32.22|7
1593166500000|2020-06-26 10:15:00|32.34|32.18|32.43|32.27|32.43|32.27|32.33|32.17|9
1593166800000|2020-06-26 10:20:00|32.45|32.29|32.45|32.29|32.52|32.36|32.43|32.27|23
1593167100000|2020-06-26 10:25:00|32.47|32.31|32.33|32.17|32.47|32.31|32.23|32.07|50
1593167400000|2020-06-26 10:30:00|32.35|32.19|32.33|32.17|32.38|32.22|32.33|32.17|5
1593167700000|2020-06-26 10:35:00|32.31|32.15|32.33|32.17|32.37|32.21|32.28|32.12|13
1593168000000|2020-06-26 10:40:00|32.35|32.19|32.33|32.17|32.37|32.21|32.28|32.12|10
1593168300000|2020-06-26 10:45:00|32.31|32.15|32.37|32.21|32.37|32.21|32.31|32.15|9
1593168600000|2020-06-26 10:50:00|32.35|32.19|32.35|32.19|32.37|32.21|32.28|32.12|18
1593168900000|2020-06-26 10:55:00|32.33|32.17|32.28|32.12|32.33|32.17|32.28|32.12|16
1593169200000|2020-06-26 11:00:00|32.3|32.14|32.21|32.05|32.32|32.16|32.2|32.04|23
1593169500000|2020-06-26 11:05:00|32.2|32.04|32.19|32.03|32.2|32.04|32.15|31.99|45
1593169800000|2020-06-26 11:10:00|32.18|32.02|32.14|31.98|32.19|32.03|32.06|31.9|174
1593170100000|2020-06-26 11:15:00|32.12|31.96|32.19|32.03|32.2|32.04|32.12|31.96|35
1593170400000|2020-06-26 11:20:00|32.21|32.05|32.32|32.16|32.33|32.17|32.21|32.05|11
1593170700000|2020-06-26 11:25:00|32.33|32.17|32.33|32.17|32.37|32.21|32.28|32.12|66
1593171000000|2020-06-26 11:30:00|32.37|32.21|32.38|32.22|32.4|32.24|32.33|32.17|90
1593171300000|2020-06-26 11:35:00|32.34|32.18|32.38|32.22|32.42|32.26|32.33|32.17|31
1593171600000|2020-06-26 11:40:00|32.37|32.21|32.35|32.19|32.38|32.22|32.28|32.12|44
1593171900000|2020-06-26 11:45:00|32.33|32.17|32.47|32.31|32.47|32.31|32.33|32.17|33
1593172200000|2020-06-26 11:50:00|32.45|32.29|32.49|32.33|32.49|32.33|32.42|32.26|7
1593172500000|2020-06-26 11:55:00|32.47|32.31|32.47|32.31|32.52|32.36|32.45|32.29|6
1593172800000|2020-06-26 12:00:00|32.49|32.33|32.43|32.27|32.52|32.36|32.43|32.27|43
1593173100000|2020-06-26 12:05:00|32.42|32.26|32.47|32.31|32.48|32.32|32.42|32.26|10
1593173400000|2020-06-26 12:10:00|32.48|32.32|32.57|32.41|32.62|32.46|32.48|32.32|63
1593173700000|2020-06-26 12:15:00|32.59|32.43|32.57|32.41|32.62|32.46|32.53|32.37|13
1593174000000|2020-06-26 12:20:00|32.55|32.39|32.57|32.41|32.62|32.46|32.53|32.37|21
1593174300000|2020-06-26 12:25:00|32.59|32.43|32.48|32.32|32.62|32.46|32.48|32.32|32
1593174600000|2020-06-26 12:30:00|32.52|32.36|32.44|32.28|32.53|32.37|32.33|32.17|158
1593174900000|2020-06-26 12:35:00|32.45|32.29|32.53|32.37|32.57|32.41|32.45|32.29|55
1593175200000|2020-06-26 12:40:00|32.57|32.41|32.57|32.41|32.6|32.44|32.52|32.36|52
1593175500000|2020-06-26 12:45:00|32.55|32.39|32.57|32.41|32.57|32.41|32.52|32.36|27
1593175800000|2020-06-26 12:50:00|32.6|32.44|32.77|32.61|32.77|32.61|32.55|32.39|52
1593176100000|2020-06-26 12:55:00|32.76|32.6|32.77|32.61|32.85|32.69|32.72|32.56|110
1593176400000|2020-06-26 13:00:00|32.76|32.6|32.67|32.51|32.77|32.61|32.67|32.51|82
1593176700000|2020-06-26 13:05:00|32.7|32.54|32.65|32.49|32.7|32.54|32.62|32.46|29
1593177000000|2020-06-26 13:10:00|32.66|32.5|32.65|32.49|32.7|32.54|32.62|32.46|15
1593177300000|2020-06-26 13:15:00|32.63|32.47|32.57|32.41|32.7|32.54|32.52|32.36|99
1593177600000|2020-06-26 13:20:00|32.59|32.43|32.51|32.35|32.6|32.44|32.5|32.34|100
1593177900000|2020-06-26 13:25:00|32.52|32.36|32.55|32.39|32.6|32.44|32.5|32.34|36
1593178200000|2020-06-26 13:30:00|32.57|32.41|32.92|32.76|33.09|32.93|32.47|32.31|1141
1593178500000|2020-06-26 13:35:00|32.9|32.74|32.89|32.73|33.02|32.86|32.66|32.5|891
1593178800000|2020-06-26 13:40:00|32.9|32.74|33.19|33.03|33.2|33.04|32.89|32.73|929
1593179100000|2020-06-26 13:45:00|33.22|33.06|32.97|32.81|33.37|33.21|32.9|32.74|1026
1593179400000|2020-06-26 13:50:00|32.99|32.83|33.07|32.91|33.35|33.19|32.99|32.83|1080
1593179700000|2020-06-26 13:55:00|33.11|32.95|33.02|32.86|33.36|33.2|33|32.84|448
1593180000000|2020-06-26 14:00:00|33.07|32.91|33.44|33.28|33.48|33.32|32.99|32.83|636
1593180300000|2020-06-26 14:05:00|33.48|33.32|33.39|33.23|33.49|33.33|33.26|33.1|195
1593180600000|2020-06-26 14:10:00|33.43|33.27|33.76|33.6|33.89|33.73|33.43|33.27|718
1593180900000|2020-06-26 14:15:00|33.78|33.62|34.11|33.95|34.26|34.1|33.78|33.62|726
1593181200000|2020-06-26 14:20:00|34.08|33.92|34.01|33.85|34.43|34.27|34.01|33.85|1000
1593181500000|2020-06-26 14:25:00|33.98|33.82|34.15|33.99|34.38|34.22|33.83|33.67|691
1593181800000|2020-06-26 14:30:00|34.17|34.01|34.52|34.36|34.67|34.51|33.96|33.8|2042
1593182100000|2020-06-26 14:35:00|34.48|34.32|34.68|34.52|34.68|34.52|34.38|34.22|1053
1593182400000|2020-06-26 14:40:00|34.72|34.56|34.38|34.22|34.72|34.56|34.38|34.22|780
1593182700000|2020-06-26 14:45:00|34.4|34.24|34.57|34.41|34.62|34.46|34.25|34.09|528
1593183000000|2020-06-26 14:50:00|34.53|34.37|34.57|34.41|34.8|34.64|34.28|34.12|730
1593183300000|2020-06-26 14:55:00|34.54|34.38|34.48|34.32|34.7|34.54|34.37|34.21|718
1593183600000|2020-06-26 15:00:00|34.47|34.31|34.16|34|34.48|34.32|34.06|33.9|635
1593183900000|2020-06-26 15:05:00|34.18|34.02|34.06|33.9|34.25|34.09|33.89|33.73|658
1593184200000|2020-06-26 15:10:00|34.07|33.91|34.16|34|34.25|34.09|34.06|33.9|463
1593184500000|2020-06-26 15:15:00|34.18|34.02|34.3|34.14|34.36|34.2|34.12|33.96|270
1593184800000|2020-06-26 15:20:00|34.28|34.12|34.21|34.05|34.43|34.27|34.16|34|332
1593185100000|2020-06-26 15:25:00|34.25|34.09|34.26|34.1|34.36|34.2|34.16|34|313
1593185400000|2020-06-26 15:30:00|34.25|34.09|34.38|34.22|34.45|34.29|34.16|34|381
1593185700000|2020-06-26 15:35:00|34.36|34.2|33.94|33.78|34.4|34.24|33.91|33.75|369
1593186000000|2020-06-26 15:40:00|33.96|33.8|34.03|33.87|34.11|33.95|33.93|33.77|306
1593186300000|2020-06-26 15:45:00|34.05|33.89|33.83|33.67|34.11|33.95|33.79|33.63|229
1593186600000|2020-06-26 15:50:00|33.84|33.68|33.93|33.77|33.93|33.77|33.71|33.55|686
1593186900000|2020-06-26 15:55:00|33.89|33.73|33.79|33.63|33.98|33.82|33.61|33.45|376
1593187200000|2020-06-26 16:00:00|33.76|33.6|34.04|33.88|34.18|34.02|33.76|33.6|468
1593187500000|2020-06-26 16:05:00|34.03|33.87|34.18|34.02|34.21|34.05|33.99|33.83|443
1593187800000|2020-06-26 16:10:00|34.14|33.98|34.14|33.98|34.23|34.07|33.99|33.83|254
1593188100000|2020-06-26 16:15:00|34.13|33.97|34.31|34.15|34.36|34.2|34.09|33.93|366
1593188400000|2020-06-26 16:20:00|34.32|34.16|34.08|33.92|34.45|34.29|34.04|33.88|634
1593188700000|2020-06-26 16:25:00|34.09|33.93|34.04|33.88|34.13|33.97|33.96|33.8|392
1593189000000|2020-06-26 16:30:00|34.05|33.89|34.19|34.03|34.24|34.08|34.04|33.88|401
1593189300000|2020-06-26 16:35:00|34.21|34.05|34.07|33.91|34.25|34.09|34.07|33.91|225
1593189600000|2020-06-26 16:40:00|34.06|33.9|34.25|34.09|34.31|34.15|34.06|33.9|340
1593189900000|2020-06-26 16:45:00|34.26|34.1|34.31|34.15|34.48|34.32|34.21|34.05|523
1593190200000|2020-06-26 16:50:00|34.27|34.11|34.07|33.91|34.4|34.24|34.07|33.91|435
1593190500000|2020-06-26 16:55:00|34.09|33.93|34.04|33.88|34.17|34.01|33.99|33.83|371
1593190800000|2020-06-26 17:00:00|34.07|33.91|33.77|33.61|34.09|33.93|33.72|33.56|404
1593191100000|2020-06-26 17:05:00|33.79|33.63|33.71|33.55|33.84|33.68|33.66|33.5|377
1593191400000|2020-06-26 17:10:00|33.76|33.6|33.89|33.73|33.94|33.78|33.74|33.58|233
1593191700000|2020-06-26 17:15:00|33.91|33.75|33.89|33.73|33.97|33.81|33.84|33.68|213
1593192000000|2020-06-26 17:20:00|33.87|33.71|33.84|33.68|33.94|33.78|33.76|33.6|556
1593192300000|2020-06-26 17:25:00|33.86|33.7|33.87|33.71|33.92|33.76|33.81|33.65|183
1593192600000|2020-06-26 17:30:00|33.88|33.72|33.84|33.68|33.94|33.78|33.84|33.68|141
1593192900000|2020-06-26 17:35:00|33.85|33.69|33.89|33.73|34.02|33.86|33.84|33.68|558
1593193200000|2020-06-26 17:40:00|33.86|33.7|33.99|33.83|34.02|33.86|33.86|33.7|239
1593193500000|2020-06-26 17:45:00|33.97|33.81|33.9|33.74|34.09|33.93|33.89|33.73|320
1593193800000|2020-06-26 17:50:00|33.89|33.73|34.04|33.88|34.09|33.93|33.89|33.73|86
1593194100000|2020-06-26 17:55:00|34.02|33.86|34.11|33.95|34.17|34.01|34.02|33.86|365
1593194400000|2020-06-26 18:00:00|34.09|33.93|34.12|33.96|34.27|34.11|34.07|33.91|267
1593194700000|2020-06-26 18:05:00|34.09|33.93|34.22|34.06|34.27|34.11|34.09|33.93|279
1593195000000|2020-06-26 18:10:00|34.17|34.01|34.38|34.22|34.39|34.23|34.12|33.96|444
1593195300000|2020-06-26 18:15:00|34.39|34.23|34.41|34.25|34.45|34.29|34.31|34.15|343
1593195600000|2020-06-26 18:20:00|34.44|34.28|34.32|34.16|34.46|34.3|34.26|34.1|300
1593195900000|2020-06-26 18:25:00|34.36|34.2|34.49|34.33|34.59|34.43|34.32|34.16|582
1593196200000|2020-06-26 18:30:00|34.48|34.32|34.51|34.35|34.59|34.43|34.41|34.25|869
1593196500000|2020-06-26 18:35:00|34.53|34.37|34.64|34.48|34.69|34.53|34.51|34.35|707
1593196800000|2020-06-26 18:40:00|34.63|34.47|34.64|34.48|34.69|34.53|34.46|34.3|372
1593197100000|2020-06-26 18:45:00|34.61|34.45|34.64|34.48|34.79|34.63|34.56|34.4|500
1593197400000|2020-06-26 18:50:00|34.68|34.52|34.51|34.35|34.68|34.52|34.44|34.28|566
1593197700000|2020-06-26 18:55:00|34.52|34.36|34.56|34.4|34.69|34.53|34.51|34.35|207
1593198000000|2020-06-26 19:00:00|34.51|34.35|34.44|34.28|34.51|34.35|34.32|34.16|597
1593198300000|2020-06-26 19:05:00|34.42|34.26|34.66|34.5|34.74|34.58|34.42|34.26|530
1593198600000|2020-06-26 19:10:00|34.69|34.53|34.42|34.26|34.76|34.6|34.37|34.21|375
1593198900000|2020-06-26 19:15:00|34.39|34.23|34.57|34.41|34.62|34.46|34.32|34.16|552
1593199200000|2020-06-26 19:20:00|34.54|34.38|34.71|34.55|34.71|34.55|34.49|34.33|389
1593199500000|2020-06-26 19:25:00|34.74|34.58|34.54|34.38|34.81|34.65|34.52|34.36|547
1593199800000|2020-06-26 19:30:00|34.52|34.36|34.62|34.46|34.74|34.58|34.49|34.33|440
1593200100000|2020-06-26 19:35:00|34.66|34.5|34.62|34.46|34.81|34.65|34.57|34.41|769
1593200400000|2020-06-26 19:40:00|34.66|34.5|34.16|34|34.71|34.55|34.16|34|724
1593200700000|2020-06-26 19:45:00|34.19|34.03|34.26|34.1|34.26|34.1|33.97|33.81|780
1593201000000|2020-06-26 19:50:00|34.21|34.05|34.57|34.41|34.57|34.41|34.21|34.05|958
1593201300000|2020-06-26 19:55:00|34.54|34.38|34.44|34.28|34.57|34.41|34.36|34.2|1226
1593201600000|2020-06-26 20:00:00|34.46|34.3|34.31|34.15|34.51|34.35|34.26|34.1|1327
1593201900000|2020-06-26 20:05:00|34.26|34.1|34.39|34.23|34.39|34.23|34.11|33.95|1085
1593202200000|2020-06-26 20:10:00|34.42|34.26|34.59|34.43|34.67|34.51|34.42|34.26|2213
1593203400000|2020-06-26 20:30:00|34.61|34.45|34.59|34.43|34.62|34.46|34.57|34.41|392
1593203700000|2020-06-26 20:35:00|34.58|34.42|34.57|34.41|34.62|34.46|34.57|34.41|36
1593204000000|2020-06-26 20:40:00|34.59|34.43|34.54|34.38|34.59|34.43|34.54|34.38|63
1593204300000|2020-06-26 20:45:00|34.52|34.36|34.57|34.41|34.57|34.41|34.52|34.36|31
1593204600000|2020-06-26 20:50:00|34.56|34.4|34.59|34.43|34.59|34.43|34.54|34.38|71
1593204900000|2020-06-26 20:55:00|34.57|34.41|34.54|34.38|34.62|34.46|34.54|34.38|73
1593381600000|2020-06-28 22:00:00|35.06|34.81|34.83|34.67|35.19|35.02|34.74|34.58|180
1593381900000|2020-06-28 22:05:00|34.85|34.69|34.82|34.66|34.96|34.8|34.74|34.58|79
1593382200000|2020-06-28 22:10:00|34.83|34.67|34.98|34.82|35|34.84|34.77|34.61|55
1593382500000|2020-06-28 22:15:00|34.97|34.81|34.73|34.57|34.98|34.82|34.6|34.44|40
1593382800000|2020-06-28 22:20:00|34.7|34.54|34.6|34.44|34.77|34.61|34.58|34.42|46
1593383100000|2020-06-28 22:25:00|34.58|34.42|34.72|34.56|34.73|34.57|34.58|34.42|11
1593383400000|2020-06-28 22:30:00|34.7|34.54|34.67|34.51|34.72|34.56|34.62|34.46|4
1593383700000|2020-06-28 22:35:00|34.65|34.49|34.67|34.51|34.72|34.56|34.63|34.47|2
1593384000000|2020-06-28 22:40:00|34.68|34.52|34.7|34.54|34.7|34.54|34.58|34.42|5
1593384300000|2020-06-28 22:45:00|34.72|34.56|34.72|34.56|34.74|34.58|34.67|34.51|7
1593384600000|2020-06-28 22:50:00|34.71|34.55|34.67|34.51|34.71|34.55|34.57|34.41|9
1593384900000|2020-06-28 22:55:00|34.7|34.54|34.68|34.52|34.72|34.56|34.67|34.51|1
1593385200000|2020-06-28 23:00:00|34.67|34.51|34.63|34.47|34.75|34.59|34.59|34.43|17
1593385500000|2020-06-28 23:05:00|34.62|34.46|34.73|34.57|34.76|34.6|34.59|34.43|7
1593385800000|2020-06-28 23:10:00|34.72|34.56|34.64|34.48|34.72|34.56|34.64|34.48|10
1593386100000|2020-06-28 23:15:00|34.63|34.47|34.77|34.61|34.79|34.63|34.62|34.46|27
1593386400000|2020-06-28 23:20:00|34.75|34.59|34.81|34.65|34.81|34.65|34.75|34.59|1
1593386700000|2020-06-28 23:25:00|34.79|34.63|34.86|34.7|34.86|34.7|34.77|34.61|1
1593387000000|2020-06-28 23:30:00|34.85|34.69|34.77|34.61|34.85|34.69|34.75|34.59|3
1593387300000|2020-06-28 23:35:00|34.75|34.59|34.59|34.43|34.75|34.59|34.59|34.43|17
1593387600000|2020-06-28 23:40:00|34.58|34.42|34.48|34.32|34.59|34.43|34.48|34.32|40
1593387900000|2020-06-28 23:45:00|34.49|34.33|34.5|34.34|34.54|34.38|34.48|34.32|4
1593388200000|2020-06-28 23:50:00|34.48|34.32|34.52|34.36|34.56|34.4|34.48|34.32|5
1593388500000|2020-06-28 23:55:00|34.5|34.34|34.57|34.41|34.62|34.46|34.44|34.28|11
1593388800000|2020-06-29 00:00:00|34.58|34.42|34.7|34.54|34.75|34.59|34.53|34.37|75
1593389100000|2020-06-29 00:05:00|34.68|34.52|34.47|34.31|34.7|34.54|34.4|34.24|82
1593389400000|2020-06-29 00:10:00|34.44|34.28|34.52|34.36|34.61|34.45|34.39|34.23|42
1593389700000|2020-06-29 00:15:00|34.5|34.34|34.62|34.46|34.65|34.49|34.5|34.34|43
1593390000000|2020-06-29 00:20:00|34.65|34.49|34.6|34.44|34.7|34.54|34.57|34.41|58
1593390300000|2020-06-29 00:25:00|34.59|34.43|34.52|34.36|34.61|34.45|34.48|34.32|40
1593390600000|2020-06-29 00:30:00|34.53|34.37|34.5|34.34|34.55|34.39|34.39|34.23|38
1593390900000|2020-06-29 00:35:00|34.52|34.36|34.61|34.45|34.66|34.5|34.52|34.36|14
1593391200000|2020-06-29 00:40:00|34.6|34.44|34.52|34.36|34.62|34.46|34.44|34.28|9
1593391500000|2020-06-29 00:45:00|34.5|34.34|34.38|34.22|34.5|34.34|34.34|34.18|4
1593391800000|2020-06-29 00:50:00|34.36|34.2|34.36|34.2|34.39|34.23|34.34|34.18|24
1593392100000|2020-06-29 00:55:00|34.37|34.21|34.09|33.93|34.39|34.23|34.08|33.92|149
1593392400000|2020-06-29 01:00:00|34.12|33.96|33.99|33.83|34.12|33.96|33.94|33.78|142
1593392700000|2020-06-29 01:05:00|34.01|33.85|33.85|33.69|34.02|33.86|33.84|33.68|165
1593393000000|2020-06-29 01:10:00|33.86|33.7|33.74|33.58|33.94|33.78|33.71|33.55|90
1593393300000|2020-06-29 01:15:00|33.76|33.6|33.71|33.55|33.76|33.6|33.61|33.45|82
1593393600000|2020-06-29 01:20:00|33.7|33.54|33.87|33.71|33.91|33.75|33.69|33.53|44
1593393900000|2020-06-29 01:25:00|33.89|33.73|33.79|33.63|33.92|33.76|33.74|33.58|34
1593394200000|2020-06-29 01:30:00|33.78|33.62|33.89|33.73|33.92|33.76|33.66|33.5|47
1593394500000|2020-06-29 01:35:00|33.88|33.72|33.92|33.76|34.01|33.85|33.88|33.72|81
1593394800000|2020-06-29 01:40:00|33.94|33.78|33.84|33.68|33.98|33.82|33.79|33.63|32
1593395100000|2020-06-29 01:45:00|33.82|33.66|33.81|33.65|33.87|33.71|33.76|33.6|43
1593395400000|2020-06-29 01:50:00|33.79|33.63|33.87|33.71|33.87|33.71|33.74|33.58|21
1593395700000|2020-06-29 01:55:00|33.86|33.7|33.79|33.63|33.88|33.72|33.78|33.62|22
1593396000000|2020-06-29 02:00:00|33.78|33.62|33.92|33.76|33.94|33.78|33.78|33.62|37
1593396300000|2020-06-29 02:05:00|33.93|33.77|33.84|33.68|33.96|33.8|33.84|33.68|35
1593396600000|2020-06-29 02:10:00|33.86|33.7|33.7|33.54|33.88|33.72|33.69|33.53|27
1593396900000|2020-06-29 02:15:00|33.71|33.55|33.81|33.65|33.84|33.68|33.69|33.53|26
1593397200000|2020-06-29 02:20:00|33.8|33.64|33.84|33.68|33.84|33.68|33.79|33.63|21
1593397500000|2020-06-29 02:25:00|33.83|33.67|33.84|33.68|33.89|33.73|33.79|33.63|5
1593397800000|2020-06-29 02:30:00|33.88|33.72|33.98|33.82|33.99|33.83|33.87|33.71|27
1593398100000|2020-06-29 02:35:00|33.99|33.83|33.94|33.78|34.01|33.85|33.94|33.78|7
1593398400000|2020-06-29 02:40:00|33.96|33.8|33.94|33.78|33.99|33.83|33.89|33.73|17
1593398700000|2020-06-29 02:45:00|33.93|33.77|33.94|33.78|33.94|33.78|33.88|33.72|3
1593399000000|2020-06-29 02:50:00|33.92|33.76|34.12|33.96|34.12|33.96|33.92|33.76|37
1593399300000|2020-06-29 02:55:00|34.14|33.98|34.03|33.87|34.17|34.01|34.03|33.87|46
1593399600000|2020-06-29 03:00:00|34.04|33.88|34.08|33.92|34.12|33.96|33.99|33.83|8
1593399900000|2020-06-29 03:05:00|34.07|33.91|34.08|33.92|34.12|33.96|34.07|33.91|30
1593400200000|2020-06-29 03:10:00|34.07|33.91|34.17|34.01|34.22|34.06|34.07|33.91|28
1593400500000|2020-06-29 03:15:00|34.19|34.03|34.17|34.01|34.24|34.08|34.17|34.01|26
1593400800000|2020-06-29 03:20:00|34.16|34|34.07|33.91|34.21|34.05|34.04|33.88|23
1593401100000|2020-06-29 03:25:00|34.08|33.92|34.17|34.01|34.19|34.03|34.07|33.91|14
1593401400000|2020-06-29 03:30:00|34.16|34|34.27|34.11|34.32|34.16|34.12|33.96|76
1593401700000|2020-06-29 03:35:00|34.26|34.1|34.27|34.11|34.31|34.15|34.24|34.08|12
1593402000000|2020-06-29 03:40:00|34.26|34.1|34.44|34.28|34.44|34.28|34.26|34.1|54
1593402300000|2020-06-29 03:45:00|34.45|34.29|34.44|34.28|34.46|34.3|34.4|34.24|42
1593402600000|2020-06-29 03:50:00|34.45|34.29|34.46|34.3|34.49|34.33|34.44|34.28|70
1593402900000|2020-06-29 03:55:00|34.44|34.28|34.4|34.24|34.44|34.28|34.36|34.2|70
1593403200000|2020-06-29 04:00:00|34.39|34.23|34.26|34.1|34.41|34.25|34.26|34.1|13
1593403500000|2020-06-29 04:05:00|34.24|34.08|34.31|34.15|34.36|34.2|34.12|33.96|30
1593403800000|2020-06-29 04:10:00|34.32|34.16|34.4|34.24|34.41|34.25|34.31|34.15|8
1593404100000|2020-06-29 04:15:00|34.41|34.25|34.36|34.2|34.46|34.3|34.32|34.16|29
1593404400000|2020-06-29 04:20:00|34.34|34.18|34.37|34.21|34.39|34.23|34.26|34.1|14
1593404700000|2020-06-29 04:25:00|34.36|34.2|34.31|34.15|34.36|34.2|34.31|34.15|8
1593405000000|2020-06-29 04:30:00|34.28|34.12|34.29|34.13|34.31|34.15|34.21|34.05|20
1593405300000|2020-06-29 04:35:00|34.31|34.15|34.49|34.33|34.49|34.33|34.31|34.15|35
1593405600000|2020-06-29 04:40:00|34.5|34.34|34.46|34.3|34.59|34.43|34.41|34.25|68
1593405900000|2020-06-29 04:45:00|34.45|34.29|34.41|34.25|34.47|34.31|34.41|34.25|12
1593406200000|2020-06-29 04:50:00|34.44|34.28|34.41|34.25|34.52|34.36|34.41|34.25|13
1593406500000|2020-06-29 04:55:00|34.4|34.24|34.49|34.33|34.49|34.33|34.36|34.2|18
1593406800000|2020-06-29 05:00:00|34.46|34.3|34.36|34.2|34.46|34.3|34.35|34.19|5
1593407100000|2020-06-29 05:05:00|34.37|34.21|34.21|34.05|34.37|34.21|34.17|34.01|23
1593407400000|2020-06-29 05:10:00|34.19|34.03|34.12|33.96|34.19|34.03|34.07|33.91|33
1593407700000|2020-06-29 05:15:00|34.11|33.95|34.16|34|34.17|34.01|34.09|33.93|1
1593408000000|2020-06-29 05:20:00|34.14|33.98|34.16|34|34.16|34|34.11|33.95|6
1593408300000|2020-06-29 05:25:00|34.14|33.98|34.09|33.93|34.16|34|34.01|33.85|14
1593408600000|2020-06-29 05:30:00|34.07|33.91|34.16|34|34.21|34.05|34.06|33.9|33
1593408900000|2020-06-29 05:35:00|34.2|34.04|34.27|34.11|34.31|34.15|34.16|34|11
1593409200000|2020-06-29 05:40:00|34.26|34.1|34.31|34.15|34.35|34.19|34.24|34.08|5
1593409500000|2020-06-29 05:45:00|34.3|34.14|34.44|34.28|34.44|34.28|34.3|34.14|11
1593409800000|2020-06-29 05:50:00|34.42|34.26|34.51|34.35|34.55|34.39|34.37|34.21|9
1593410100000|2020-06-29 05:55:00|34.5|34.34|34.51|34.35|34.54|34.38|34.44|34.28|13
1593410400000|2020-06-29 06:00:00|34.5|34.34|34.49|34.33|34.54|34.38|34.41|34.25|42
1593410700000|2020-06-29 06:05:00|34.53|34.37|34.35|34.19|34.63|34.47|34.31|34.15|33
1593411000000|2020-06-29 06:10:00|34.34|34.18|34.42|34.26|34.54|34.38|34.26|34.1|29
1593411300000|2020-06-29 06:15:00|34.41|34.25|34.26|34.1|34.46|34.3|34.26|34.1|22
1593411600000|2020-06-29 06:20:00|34.27|34.11|34.17|34.01|34.36|34.2|34.12|33.96|19
1593411900000|2020-06-29 06:25:00|34.15|33.99|34.17|34.01|34.22|34.06|34.12|33.96|80
1593412200000|2020-06-29 06:30:00|34.14|33.98|34.17|34.01|34.22|34.06|34.07|33.91|45
1593412500000|2020-06-29 06:35:00|34.22|34.06|34.17|34.01|34.31|34.15|34.14|33.98|45
1593412800000|2020-06-29 06:40:00|34.12|33.96|34.31|34.15|34.31|34.15|34.12|33.96|17
1593413100000|2020-06-29 06:45:00|34.29|34.13|34.39|34.23|34.39|34.23|34.26|34.1|61
1593413400000|2020-06-29 06:50:00|34.4|34.24|34.35|34.19|34.49|34.33|34.31|34.15|64
1593413700000|2020-06-29 06:55:00|34.34|34.18|34.31|34.15|34.34|34.18|34.19|34.03|40
1593414000000|2020-06-29 07:00:00|34.29|34.13|34.17|34.01|34.31|34.15|34.06|33.9|64
1593414300000|2020-06-29 07:05:00|34.19|34.03|33.94|33.78|34.21|34.05|33.84|33.68|53
1593414600000|2020-06-29 07:10:00|33.93|33.77|33.84|33.68|33.93|33.77|33.78|33.62|48
1593414900000|2020-06-29 07:15:00|33.82|33.66|33.98|33.82|33.98|33.82|33.82|33.66|88
1593415200000|2020-06-29 07:20:00|33.97|33.81|33.83|33.67|33.97|33.81|33.79|33.63|22
1593415500000|2020-06-29 07:25:00|33.84|33.68|33.89|33.73|33.92|33.76|33.79|33.63|40
1593415800000|2020-06-29 07:30:00|33.88|33.72|33.84|33.68|33.92|33.76|33.79|33.63|94
1593416100000|2020-06-29 07:35:00|33.83|33.67|33.84|33.68|33.84|33.68|33.79|33.63|26
1593416400000|2020-06-29 07:40:00|33.86|33.7|33.86|33.7|33.89|33.73|33.81|33.65|42
1593416700000|2020-06-29 07:45:00|33.88|33.72|34.08|33.92|34.12|33.96|33.84|33.68|71
1593417000000|2020-06-29 07:50:00|34.07|33.91|33.94|33.78|34.07|33.91|33.91|33.75|27
1593417300000|2020-06-29 07:55:00|33.93|33.77|33.86|33.7|33.93|33.77|33.81|33.65|65
1593417600000|2020-06-29 08:00:00|33.88|33.72|33.91|33.75|33.99|33.83|33.86|33.7|171
1593417900000|2020-06-29 08:05:00|33.9|33.74|33.95|33.79|33.99|33.83|33.89|33.73|81
1593418200000|2020-06-29 08:10:00|33.91|33.75|34.06|33.9|34.06|33.9|33.91|33.75|93
1593418500000|2020-06-29 08:15:00|34.03|33.87|34.06|33.9|34.06|33.9|33.99|33.83|47
1593418800000|2020-06-29 08:20:00|34.05|33.89|33.96|33.8|34.06|33.9|33.96|33.8|30
1593419100000|2020-06-29 08:25:00|33.97|33.81|33.88|33.72|34|33.84|33.88|33.72|87
1593419400000|2020-06-29 08:30:00|33.9|33.74|33.91|33.75|33.92|33.76|33.86|33.7|13
1593419700000|2020-06-29 08:35:00|33.9|33.74|33.87|33.71|33.93|33.77|33.83|33.67|25
1593420000000|2020-06-29 08:40:00|33.88|33.72|33.78|33.62|33.88|33.72|33.78|33.62|24
1593420300000|2020-06-29 08:45:00|33.75|33.59|33.78|33.62|33.83|33.67|33.73|33.57|53
1593420600000|2020-06-29 08:50:00|33.77|33.61|33.73|33.57|33.78|33.62|33.69|33.53|19
1593420900000|2020-06-29 08:55:00|33.74|33.58|33.72|33.56|33.78|33.62|33.7|33.54|10
1593421200000|2020-06-29 09:00:00|33.73|33.57|33.78|33.62|33.82|33.66|33.73|33.57|19
1593421500000|2020-06-29 09:05:00|33.74|33.58|33.86|33.7|33.91|33.75|33.74|33.58|42
1593421800000|2020-06-29 09:10:00|33.85|33.69|33.8|33.64|33.87|33.71|33.73|33.57|60
1593422100000|2020-06-29 09:15:00|33.78|33.62|33.81|33.65|33.82|33.66|33.73|33.57|27
1593422400000|2020-06-29 09:20:00|33.78|33.62|33.78|33.62|33.84|33.68|33.76|33.6|8
1593422700000|2020-06-29 09:25:00|33.8|33.64|33.86|33.7|33.86|33.7|33.78|33.62|14
1593423000000|2020-06-29 09:30:00|33.88|33.72|33.73|33.57|34.01|33.85|33.73|33.57|96
1593423300000|2020-06-29 09:35:00|33.74|33.58|33.68|33.52|33.78|33.62|33.68|33.52|10
1593423600000|2020-06-29 09:40:00|33.65|33.49|33.64|33.48|33.65|33.49|33.58|33.42|57
1593423900000|2020-06-29 09:45:00|33.63|33.47|33.65|33.49|33.65|33.49|33.63|33.47|3
1593424200000|2020-06-29 09:50:00|33.63|33.47|33.68|33.52|33.68|33.52|33.6|33.44|30
1593424500000|2020-06-29 09:55:00|33.73|33.57|33.68|33.52|33.73|33.57|33.64|33.48|37
1593424800000|2020-06-29 10:00:00|33.67|33.51|33.83|33.67|33.96|33.8|33.6|33.44|112
1593425100000|2020-06-29 10:05:00|33.81|33.65|33.7|33.54|33.82|33.66|33.68|33.52|29
1593425400000|2020-06-29 10:10:00|33.71|33.55|33.78|33.62|33.78|33.62|33.68|33.52|15
1593425700000|2020-06-29 10:15:00|33.77|33.61|33.75|33.59|33.82|33.66|33.75|33.59|2
1593426000000|2020-06-29 10:20:00|33.76|33.6|33.73|33.57|33.78|33.62|33.73|33.57|2
1593426300000|2020-06-29 10:25:00|33.69|33.53|33.73|33.57|33.75|33.59|33.69|33.53|3
1593426600000|2020-06-29 10:30:00|33.75|33.59|33.77|33.61|33.78|33.62|33.73|33.57|4
1593426900000|2020-06-29 10:35:00|33.78|33.62|33.91|33.75|33.93|33.77|33.76|33.6|127
1593427200000|2020-06-29 10:40:00|33.88|33.72|33.85|33.69|33.91|33.75|33.83|33.67|23
1593427500000|2020-06-29 10:45:00|33.83|33.67|33.68|33.52|33.83|33.67|33.68|33.52|32
1593427800000|2020-06-29 10:50:00|33.69|33.53|33.68|33.52|33.72|33.56|33.68|33.52|1
1593428100000|2020-06-29 10:55:00|33.69|33.53|33.68|33.52|33.7|33.54|33.68|33.52|2
1593428400000|2020-06-29 11:00:00|33.7|33.54|33.78|33.62|33.78|33.62|33.63|33.47|95
1593428700000|2020-06-29 11:05:00|33.81|33.65|33.75|33.59|33.82|33.66|33.75|33.59|145
1593429000000|2020-06-29 11:10:00|33.73|33.57|33.78|33.62|33.78|33.62|33.7|33.54|35
1593429300000|2020-06-29 11:15:00|33.75|33.59|33.8|33.64|33.83|33.67|33.73|33.57|44
1593429600000|2020-06-29 11:20:00|33.78|33.62|33.68|33.52|33.78|33.62|33.68|33.52|41
1593429900000|2020-06-29 11:25:00|33.65|33.49|33.6|33.44|33.65|33.49|33.6|33.44|21
1593430200000|2020-06-29 11:30:00|33.63|33.47|33.67|33.51|33.68|33.52|33.6|33.44|13
1593430500000|2020-06-29 11:35:00|33.65|33.49|33.68|33.52|33.71|33.55|33.63|33.47|19
1593430800000|2020-06-29 11:40:00|33.7|33.54|33.65|33.49|33.7|33.54|33.63|33.47|8
1593431100000|2020-06-29 11:45:00|33.67|33.51|33.63|33.47|33.7|33.54|33.63|33.47|60
1593431400000|2020-06-29 11:50:00|33.64|33.48|33.36|33.2|33.68|33.52|33.29|33.13|306
1593431700000|2020-06-29 11:55:00|33.37|33.21|33.37|33.21|33.37|33.21|33.27|33.11|85
1593432000000|2020-06-29 12:00:00|33.36|33.2|33.42|33.26|33.52|33.36|33.34|33.18|69
1593432300000|2020-06-29 12:05:00|33.44|33.28|33.71|33.55|33.73|33.57|33.42|33.26|160
1593432600000|2020-06-29 12:10:00|33.68|33.52|33.68|33.52|33.71|33.55|33.59|33.43|231
1593432900000|2020-06-29 12:15:00|33.67|33.51|33.63|33.47|33.68|33.52|33.6|33.44|79
1593433200000|2020-06-29 12:20:00|33.66|33.5|33.71|33.55|33.75|33.59|33.63|33.47|90
1593433500000|2020-06-29 12:25:00|33.72|33.56|33.76|33.6|33.81|33.65|33.72|33.56|20
1593433800000|2020-06-29 12:30:00|33.79|33.63|33.76|33.6|33.81|33.65|33.76|33.6|89
1593434100000|2020-06-29 12:35:00|33.73|33.57|33.86|33.7|33.86|33.7|33.71|33.55|64
1593434400000|2020-06-29 12:40:00|33.85|33.69|33.78|33.62|33.86|33.7|33.73|33.57|253
1593434700000|2020-06-29 12:45:00|33.8|33.64|33.78|33.62|33.81|33.65|33.73|33.57|100
1593435000000|2020-06-29 12:50:00|33.76|33.6|33.81|33.65|33.83|33.67|33.73|33.57|21
1593435300000|2020-06-29 12:55:00|33.83|33.67|33.83|33.67|33.91|33.75|33.83|33.67|158
1593435600000|2020-06-29 13:00:00|33.81|33.65|33.78|33.62|33.83|33.67|33.73|33.57|173
1593435900000|2020-06-29 13:05:00|33.76|33.6|33.83|33.67|33.86|33.7|33.76|33.6|35
1593436200000|2020-06-29 13:10:00|33.85|33.69|33.86|33.7|33.91|33.75|33.78|33.62|39
1593436500000|2020-06-29 13:15:00|33.88|33.72|33.86|33.7|33.88|33.72|33.78|33.62|27
1593436800000|2020-06-29 13:20:00|33.89|33.73|33.81|33.65|33.89|33.73|33.78|33.62|55
1593437100000|2020-06-29 13:25:00|33.85|33.69|33.91|33.75|33.91|33.75|33.81|33.65|99
1593437400000|2020-06-29 13:30:00|33.9|33.74|34.29|34.13|34.36|34.2|33.84|33.68|1199
1593437700000|2020-06-29 13:35:00|34.27|34.11|34.57|34.41|34.59|34.43|34.27|34.11|653
1593438000000|2020-06-29 13:40:00|34.54|34.38|34.72|34.56|34.8|34.64|34.54|34.38|606
1593438300000|2020-06-29 13:45:00|34.71|34.55|34.73|34.57|34.97|34.81|34.64|34.48|781
1593438600000|2020-06-29 13:50:00|34.74|34.58|34.54|34.38|35|34.84|34.54|34.38|1359
1593438900000|2020-06-29 13:55:00|34.58|34.42|34.41|34.25|34.59|34.43|34.29|34.13|607
1593439200000|2020-06-29 14:00:00|34.36|34.2|34.21|34.05|34.41|34.25|34.12|33.96|585
1593439500000|2020-06-29 14:05:00|34.17|34.01|34.04|33.88|34.36|34.2|33.99|33.83|479
1593439800000|2020-06-29 14:10:00|34.06|33.9|33.92|33.76|34.27|34.11|33.84|33.68|973
1593440100000|2020-06-29 14:15:00|33.89|33.73|33.87|33.71|33.94|33.78|33.79|33.63|269
1593440400000|2020-06-29 14:20:00|33.84|33.68|33.84|33.68|33.92|33.76|33.74|33.58|185
1593440700000|2020-06-29 14:25:00|33.82|33.66|33.79|33.63|33.89|33.73|33.72|33.56|577
1593441000000|2020-06-29 14:30:00|33.78|33.62|33.77|33.61|33.84|33.68|33.67|33.51|441
1593441300000|2020-06-29 14:35:00|33.76|33.6|33.58|33.42|33.83|33.67|33.53|33.37|677
1593441600000|2020-06-29 14:40:00|33.56|33.4|33.69|33.53|33.78|33.62|33.54|33.38|523
1593441900000|2020-06-29 14:45:00|33.68|33.52|33.63|33.47|33.73|33.57|33.54|33.38|425
1593442200000|2020-06-29 14:50:00|33.64|33.48|33.69|33.53|33.71|33.55|33.51|33.35|257
1593442500000|2020-06-29 14:55:00|33.68|33.52|33.74|33.58|33.79|33.63|33.66|33.5|214
1593442800000|2020-06-29 15:00:00|33.73|33.57|33.79|33.63|33.81|33.65|33.69|33.53|294
1593443100000|2020-06-29 15:05:00|33.78|33.62|33.84|33.68|33.91|33.75|33.78|33.62|504
1593443400000|2020-06-29 15:10:00|33.88|33.72|33.89|33.73|33.94|33.78|33.79|33.63|153
1593443700000|2020-06-29 15:15:00|33.86|33.7|33.76|33.6|33.89|33.73|33.71|33.55|316
1593444000000|2020-06-29 15:20:00|33.72|33.56|33.66|33.5|33.79|33.63|33.63|33.47|351
1593444300000|2020-06-29 15:25:00|33.65|33.49|33.45|33.29|33.66|33.5|33.4|33.24|512
1593444600000|2020-06-29 15:30:00|33.42|33.26|33.53|33.37|33.55|33.39|33.4|33.24|317
1593444900000|2020-06-29 15:35:00|33.54|33.38|33.55|33.39|33.58|33.42|33.47|33.31|213
1593445200000|2020-06-29 15:40:00|33.54|33.38|33.47|33.31|33.55|33.39|33.46|33.3|169
1593445500000|2020-06-29 15:45:00|33.5|33.34|33.45|33.29|33.59|33.43|33.42|33.26|173
1593445800000|2020-06-29 15:50:00|33.49|33.33|33.5|33.34|33.55|33.39|33.45|33.29|278
1593446100000|2020-06-29 15:55:00|33.51|33.35|33.55|33.39|33.6|33.44|33.47|33.31|171
1593446400000|2020-06-29 16:00:00|33.52|33.36|33.47|33.31|33.54|33.38|33.42|33.26|204
1593446700000|2020-06-29 16:05:00|33.49|33.33|33.57|33.41|33.61|33.45|33.47|33.31|141
1593447000000|2020-06-29 16:10:00|33.6|33.44|33.52|33.36|33.6|33.44|33.52|33.36|45
1593447300000|2020-06-29 16:15:00|33.56|33.4|33.34|33.18|33.62|33.46|33.34|33.18|215
1593447600000|2020-06-29 16:20:00|33.37|33.21|33.34|33.18|33.39|33.23|33.3|33.14|207
1593447900000|2020-06-29 16:25:00|33.37|33.21|33.29|33.13|33.37|33.21|33.29|33.13|230
1593448200000|2020-06-29 16:30:00|33.32|33.16|33.24|33.08|33.32|33.16|33.24|33.08|286
1593448500000|2020-06-29 16:35:00|33.21|33.05|33.26|33.1|33.29|33.13|33.19|33.03|279
1593448800000|2020-06-29 16:40:00|33.27|33.11|33.22|33.06|33.29|33.13|33.19|33.03|299
1593449100000|2020-06-29 16:45:00|33.25|33.09|33.17|33.01|33.27|33.11|33.17|33.01|162
1593449400000|2020-06-29 16:50:00|33.15|32.99|33.22|33.06|33.22|33.06|33.15|32.99|171
1593449700000|2020-06-29 16:55:00|33.29|33.13|33.3|33.14|33.35|33.19|33.27|33.11|257
1593450000000|2020-06-29 17:00:00|33.32|33.16|33.35|33.19|33.35|33.19|33.27|33.11|160
1593450300000|2020-06-29 17:05:00|33.32|33.16|33.35|33.19|33.4|33.24|33.32|33.16|200
1593450600000|2020-06-29 17:10:00|33.34|33.18|33.3|33.14|33.35|33.19|33.27|33.11|144
1593450900000|2020-06-29 17:15:00|33.32|33.16|33.35|33.19|33.35|33.19|33.3|33.14|117
1593451200000|2020-06-29 17:20:00|33.37|33.21|33.27|33.11|33.4|33.24|33.22|33.06|122
1593451500000|2020-06-29 17:25:00|33.25|33.09|33.17|33.01|33.27|33.11|33.17|33.01|136
1593451800000|2020-06-29 17:30:00|33.14|32.98|33.17|33.01|33.2|33.04|33.12|32.96|198
1593452100000|2020-06-29 17:35:00|33.19|33.03|33.02|32.86|33.2|33.04|33.01|32.85|223
1593452400000|2020-06-29 17:40:00|33.04|32.88|33.07|32.91|33.07|32.91|33.02|32.86|89
1593452700000|2020-06-29 17:45:00|33.04|32.88|33.02|32.86|33.07|32.91|33.01|32.85|217
1593453000000|2020-06-29 17:50:00|33.04|32.88|33.07|32.91|33.07|32.91|33.02|32.86|78
1593453300000|2020-06-29 17:55:00|33.04|32.88|33.12|32.96|33.17|33.01|33.04|32.88|125
1593453600000|2020-06-29 18:00:00|33.11|32.95|33.12|32.96|33.12|32.96|33.07|32.91|133
1593453900000|2020-06-29 18:05:00|33.15|32.99|33.17|33.01|33.22|33.06|33.12|32.96|272
1593454200000|2020-06-29 18:10:00|33.18|33.02|33.12|32.96|33.19|33.03|33.12|32.96|61
1593454500000|2020-06-29 18:15:00|33.13|32.97|33.17|33.01|33.18|33.02|33.09|32.93|105
1593454800000|2020-06-29 18:20:00|33.19|33.03|33.17|33.01|33.19|33.03|33.09|32.93|125
1593455100000|2020-06-29 18:25:00|33.18|33.02|33.32|33.16|33.32|33.16|33.17|33.01|161
1593455400000|2020-06-29 18:30:00|33.3|33.14|33.32|33.16|33.35|33.19|33.22|33.06|87
1593455700000|2020-06-29 18:35:00|33.35|33.19|33.27|33.11|33.37|33.21|33.27|33.11|163
1593456000000|2020-06-29 18:40:00|33.26|33.1|33.22|33.06|33.27|33.11|33.17|33.01|93
1593456300000|2020-06-29 18:45:00|33.21|33.05|33.4|33.24|33.43|33.27|33.21|33.05|246
1593456600000|2020-06-29 18:50:00|33.42|33.26|33.3|33.14|33.53|33.37|33.3|33.14|263
1593456900000|2020-06-29 18:55:00|33.31|33.15|33.3|33.14|33.35|33.19|33.25|33.09|212
1593457200000|2020-06-29 19:00:00|33.33|33.17|33.53|33.37|33.58|33.42|33.25|33.09|294
1593457500000|2020-06-29 19:05:00|33.51|33.35|33.53|33.37|33.58|33.42|33.48|33.32|302
1593457800000|2020-06-29 19:10:00|33.51|33.35|33.53|33.37|33.61|33.45|33.48|33.32|144
1593458100000|2020-06-29 19:15:00|33.48|33.32|33.4|33.24|33.5|33.34|33.35|33.19|315
1593458400000|2020-06-29 19:20:00|33.42|33.26|33.3|33.14|33.43|33.27|33.27|33.11|277
1593458700000|2020-06-29 19:25:00|33.27|33.11|33.32|33.16|33.35|33.19|33.22|33.06|245
1593459000000|2020-06-29 19:30:00|33.31|33.15|33.14|32.98|33.31|33.15|33.09|32.93|382
1593459300000|2020-06-29 19:35:00|33.17|33.01|33.12|32.96|33.17|33.01|33.04|32.88|277
1593459600000|2020-06-29 19:40:00|33.09|32.93|33.14|32.98|33.22|33.06|33.07|32.91|337
1593459900000|2020-06-29 19:45:00|33.11|32.95|33.32|33.16|33.37|33.21|33.09|32.93|303
1593460200000|2020-06-29 19:50:00|33.31|33.15|33.09|32.93|33.35|33.19|33.09|32.93|723
1593460500000|2020-06-29 19:55:00|33.08|32.92|32.79|32.63|33.11|32.95|32.76|32.6|915
1593460800000|2020-06-29 20:00:00|32.78|32.62|32.6|32.44|32.79|32.63|32.55|32.39|1190
1593461100000|2020-06-29 20:05:00|32.63|32.47|32.5|32.34|32.63|32.47|32.42|32.26|1367
1593461400000|2020-06-29 20:10:00|32.53|32.37|32.6|32.44|32.65|32.49|32.4|32.24|2408
1593462600000|2020-06-29 20:30:00|32.72|32.56|32.68|32.52|32.72|32.56|32.63|32.47|623
1593462900000|2020-06-29 20:35:00|32.7|32.54|32.63|32.47|32.7|32.54|32.63|32.47|142
1593463200000|2020-06-29 20:40:00|32.64|32.48|32.63|32.47|32.65|32.49|32.58|32.42|146
1593463500000|2020-06-29 20:45:00|32.64|32.48|32.63|32.47|32.68|32.52|32.6|32.44|85
1593463800000|2020-06-29 20:50:00|32.67|32.51|32.63|32.47|32.68|32.52|32.63|32.47|49
1593464100000|2020-06-29 20:55:00|32.65|32.49|32.68|32.52|32.7|32.54|32.63|32.47|48
1593468000000|2020-06-29 22:00:00|32.75|32.59|32.75|32.59|32.83|32.67|32.7|32.54|28
1593468300000|2020-06-29 22:05:00|32.74|32.58|32.72|32.56|32.74|32.58|32.69|32.53|20
1593468600000|2020-06-29 22:10:00|32.73|32.57|32.7|32.54|32.73|32.57|32.69|32.53|7
1593468900000|2020-06-29 22:15:00|32.67|32.51|32.61|32.45|32.69|32.53|32.6|32.44|56
1593469200000|2020-06-29 22:20:00|32.63|32.47|32.63|32.47|32.65|32.49|32.61|32.45|14
1593469500000|2020-06-29 22:25:00|32.62|32.46|32.62|32.46|32.65|32.49|32.61|32.45|3
1593469800000|2020-06-29 22:30:00|32.61|32.45|32.64|32.48|32.66|32.5|32.59|32.43|19
1593470100000|2020-06-29 22:35:00|32.65|32.49|32.56|32.4|32.65|32.49|32.54|32.38|10
1593470400000|2020-06-29 22:40:00|32.55|32.39|32.6|32.44|32.61|32.45|32.55|32.39|3
1593470700000|2020-06-29 22:45:00|32.59|32.43|32.59|32.43|32.61|32.45|32.56|32.4|5
1593471000000|2020-06-29 22:50:00|32.61|32.45|32.56|32.4|32.61|32.45|32.51|32.35|43
1593471300000|2020-06-29 22:55:00|32.54|32.38|32.61|32.45|32.61|32.45|32.54|32.38|1
1593471600000|2020-06-29 23:00:00|32.59|32.43|32.62|32.46|32.66|32.5|32.59|32.43|8
1593471900000|2020-06-29 23:05:00|32.63|32.47|32.65|32.49|32.66|32.5|32.61|32.45|2
1593472200000|2020-06-29 23:10:00|32.66|32.5|32.64|32.48|32.66|32.5|32.64|32.48|0
1593472500000|2020-06-29 23:15:00|32.65|32.49|32.63|32.47|32.66|32.5|32.61|32.45|9
1593472800000|2020-06-29 23:20:00|32.62|32.46|32.61|32.45|32.62|32.46|32.61|32.45|1
1593473100000|2020-06-29 23:25:00|32.63|32.47|32.61|32.45|32.65|32.49|32.61|32.45|2
1593473400000|2020-06-29 23:30:00|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|33
1593473700000|2020-06-29 23:35:00|32.52|32.36|32.56|32.4|32.56|32.4|32.52|32.36|8
1593474000000|2020-06-29 23:40:00|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|7
1593474300000|2020-06-29 23:45:00|32.62|32.46|32.67|32.51|32.69|32.53|32.62|32.46|13
1593474600000|2020-06-29 23:50:00|32.66|32.5|32.7|32.54|32.71|32.55|32.66|32.5|3
1593474900000|2020-06-29 23:55:00|32.69|32.53|32.65|32.49|32.71|32.55|32.64|32.48|2
1593475200000|2020-06-30 00:00:00|32.64|32.48|32.74|32.58|32.75|32.59|32.64|32.48|22
1593475500000|2020-06-30 00:05:00|32.71|32.55|32.7|32.54|32.71|32.55|32.61|32.45|45
1593475800000|2020-06-30 00:10:00|32.69|32.53|32.71|32.55|32.74|32.58|32.66|32.5|6
1593476100000|2020-06-30 00:15:00|32.7|32.54|32.71|32.55|32.79|32.63|32.62|32.46|28
1593476400000|2020-06-30 00:20:00|32.72|32.56|32.77|32.61|32.79|32.63|32.72|32.56|11
1593476700000|2020-06-30 00:25:00|32.76|32.6|32.74|32.58|32.76|32.6|32.7|32.54|10
1593477000000|2020-06-30 00:30:00|32.71|32.55|32.79|32.63|32.84|32.68|32.71|32.55|26
1593477300000|2020-06-30 00:35:00|32.8|32.64|32.77|32.61|32.84|32.68|32.76|32.6|4
1593477600000|2020-06-30 00:40:00|32.76|32.6|32.7|32.54|32.79|32.63|32.67|32.51|15
1593477900000|2020-06-30 00:45:00|32.69|32.53|32.77|32.61|32.77|32.61|32.66|32.5|26
1593478200000|2020-06-30 00:50:00|32.76|32.6|32.89|32.73|32.94|32.78|32.74|32.58|29
1593478500000|2020-06-30 00:55:00|32.88|32.72|32.89|32.73|32.89|32.73|32.79|32.63|62
1593478800000|2020-06-30 01:00:00|32.9|32.74|32.79|32.63|32.94|32.78|32.74|32.58|93
1593479100000|2020-06-30 01:05:00|32.8|32.64|32.82|32.66|32.84|32.68|32.76|32.6|65
1593479400000|2020-06-30 01:10:00|32.81|32.65|32.71|32.55|32.84|32.68|32.71|32.55|60
1593479700000|2020-06-30 01:15:00|32.72|32.56|32.72|32.56|32.75|32.59|32.71|32.55|38
1593480000000|2020-06-30 01:20:00|32.71|32.55|32.76|32.6|32.76|32.6|32.7|32.54|27
1593480300000|2020-06-30 01:25:00|32.75|32.59|32.71|32.55|32.75|32.59|32.71|32.55|19
1593480600000|2020-06-30 01:30:00|32.72|32.56|32.8|32.64|32.8|32.64|32.71|32.55|38
1593480900000|2020-06-30 01:35:00|32.81|32.65|32.66|32.5|32.81|32.65|32.66|32.5|53
1593481200000|2020-06-30 01:40:00|32.7|32.54|32.75|32.59|32.76|32.6|32.66|32.5|6
1593481500000|2020-06-30 01:45:00|32.74|32.58|32.84|32.68|32.86|32.7|32.74|32.58|15
1593481800000|2020-06-30 01:50:00|32.85|32.69|32.89|32.73|32.91|32.75|32.81|32.65|22
1593482100000|2020-06-30 01:55:00|32.91|32.75|32.89|32.73|32.91|32.75|32.87|32.71|7
1593482400000|2020-06-30 02:00:00|32.87|32.71|32.81|32.65|32.89|32.73|32.77|32.61|9
1593482700000|2020-06-30 02:05:00|32.82|32.66|32.84|32.68|32.84|32.68|32.81|32.65|0
1593483000000|2020-06-30 02:10:00|32.85|32.69|32.79|32.63|32.85|32.69|32.77|32.61|0
1593483300000|2020-06-30 02:15:00|32.8|32.64|32.84|32.68|32.89|32.73|32.8|32.64|10
1593483600000|2020-06-30 02:20:00|32.85|32.69|32.84|32.68|32.88|32.72|32.81|32.65|3
1593483900000|2020-06-30 02:25:00|32.82|32.66|32.84|32.68|32.85|32.69|32.79|32.63|28
1593484200000|2020-06-30 02:30:00|32.88|32.72|32.87|32.71|32.89|32.73|32.85|32.69|14
1593484500000|2020-06-30 02:35:00|32.86|32.7|32.84|32.68|32.87|32.71|32.81|32.65|4
1593484800000|2020-06-30 02:40:00|32.85|32.69|32.87|32.71|32.91|32.75|32.84|32.68|22
1593485100000|2020-06-30 02:45:00|32.89|32.73|32.89|32.73|32.9|32.74|32.84|32.68|22
1593485400000|2020-06-30 02:50:00|32.86|32.7|32.85|32.69|32.89|32.73|32.84|32.68|19
1593485700000|2020-06-30 02:55:00|32.86|32.7|32.86|32.7|32.89|32.73|32.84|32.68|5
1593486000000|2020-06-30 03:00:00|32.85|32.69|32.86|32.7|32.89|32.73|32.84|32.68|8
1593486300000|2020-06-30 03:05:00|32.84|32.68|32.84|32.68|32.89|32.73|32.84|32.68|19
1593486600000|2020-06-30 03:10:00|32.81|32.65|32.79|32.63|32.82|32.66|32.79|32.63|13
1593486900000|2020-06-30 03:15:00|32.8|32.64|32.8|32.64|32.81|32.65|32.76|32.6|5
1593487200000|2020-06-30 03:20:00|32.79|32.63|32.79|32.63|32.81|32.65|32.77|32.61|10
1593487500000|2020-06-30 03:25:00|32.77|32.61|32.77|32.61|32.79|32.63|32.74|32.58|7
1593487800000|2020-06-30 03:30:00|32.76|32.6|32.89|32.73|32.89|32.73|32.76|32.6|23
1593488100000|2020-06-30 03:35:00|32.85|32.69|32.84|32.68|32.85|32.69|32.84|32.68|1
1593488400000|2020-06-30 03:40:00|32.86|32.7|32.84|32.68|32.88|32.72|32.84|32.68|13
1593488700000|2020-06-30 03:45:00|32.85|32.69|32.81|32.65|32.89|32.73|32.81|32.65|6
1593489000000|2020-06-30 03:50:00|32.8|32.64|32.84|32.68|32.85|32.69|32.8|32.64|15
1593489300000|2020-06-30 03:55:00|32.85|32.69|32.81|32.65|32.87|32.71|32.81|32.65|9
1593489600000|2020-06-30 04:00:00|32.79|32.63|32.79|32.63|32.79|32.63|32.74|32.58|16
1593489900000|2020-06-30 04:05:00|32.77|32.61|32.76|32.6|32.8|32.64|32.76|32.6|8
1593490200000|2020-06-30 04:10:00|32.77|32.61|32.76|32.6|32.77|32.61|32.76|32.6|2
1593490500000|2020-06-30 04:15:00|32.77|32.61|32.77|32.61|32.8|32.64|32.76|32.6|2
1593490800000|2020-06-30 04:20:00|32.79|32.63|32.79|32.63|32.79|32.63|32.76|32.6|8
1593491100000|2020-06-30 04:25:00|32.77|32.61|32.81|32.65|32.84|32.68|32.76|32.6|7
1593491400000|2020-06-30 04:30:00|32.8|32.64|32.79|32.63|32.8|32.64|32.76|32.6|20
1593492000000|2020-06-30 04:40:00|32.76|32.6|32.76|32.6|32.77|32.61|32.71|32.55|48
1593492300000|2020-06-30 04:45:00|32.77|32.61|32.76|32.6|32.79|32.63|32.76|32.6|5
1593492600000|2020-06-30 04:50:00|32.79|32.63|32.76|32.6|32.79|32.63|32.76|32.6|5
1593492900000|2020-06-30 04:55:00|32.77|32.61|32.79|32.63|32.81|32.65|32.76|32.6|1
1593493200000|2020-06-30 05:00:00|32.8|32.64|32.75|32.59|32.84|32.68|32.71|32.55|48
1593493500000|2020-06-30 05:05:00|32.72|32.56|32.71|32.55|32.77|32.61|32.69|32.53|38
1593493800000|2020-06-30 05:10:00|32.69|32.53|32.71|32.55|32.74|32.58|32.66|32.5|18
1593494100000|2020-06-30 05:15:00|32.72|32.56|32.71|32.55|32.74|32.58|32.71|32.55|2
1593494400000|2020-06-30 05:20:00|32.67|32.51|32.76|32.6|32.77|32.61|32.66|32.5|19
1593494700000|2020-06-30 05:25:00|32.77|32.61|32.77|32.61|32.8|32.64|32.76|32.6|40
1593495000000|2020-06-30 05:30:00|32.79|32.63|32.79|32.63|32.82|32.66|32.76|32.6|6
1593495300000|2020-06-30 05:35:00|32.77|32.61|33.04|32.88|33.04|32.88|32.77|32.61|66
1593495600000|2020-06-30 05:40:00|33.03|32.87|32.85|32.69|33.03|32.87|32.84|32.68|51
1593495900000|2020-06-30 05:45:00|32.87|32.71|32.81|32.65|32.89|32.73|32.77|32.61|35
1593496200000|2020-06-30 05:50:00|32.8|32.64|32.89|32.73|32.9|32.74|32.8|32.64|29
1593496500000|2020-06-30 05:55:00|32.9|32.74|33.04|32.88|33.04|32.88|32.9|32.74|37
1593496800000|2020-06-30 06:00:00|33.05|32.89|33.05|32.89|33.07|32.91|32.89|32.73|134
1593497100000|2020-06-30 06:05:00|33.07|32.91|33.14|32.98|33.15|32.99|33.04|32.88|59
1593497400000|2020-06-30 06:10:00|33.13|32.97|33.14|32.98|33.19|33.03|33.12|32.96|38
1593497700000|2020-06-30 06:15:00|33.15|32.99|33.14|32.98|33.22|33.06|33.13|32.97|44
1593498000000|2020-06-30 06:20:00|33.15|32.99|33.09|32.93|33.17|33.01|33.08|32.92|11
1593498300000|2020-06-30 06:25:00|33.12|32.96|33.04|32.88|33.12|32.96|33.04|32.88|60
1593498600000|2020-06-30 06:30:00|33.05|32.89|33.02|32.86|33.09|32.93|32.99|32.83|35
1593498900000|2020-06-30 06:35:00|33.01|32.85|32.92|32.76|33.04|32.88|32.91|32.75|30
1593499200000|2020-06-30 06:40:00|32.91|32.75|32.92|32.76|32.99|32.83|32.91|32.75|20
1593499500000|2020-06-30 06:45:00|32.94|32.78|33.01|32.85|33.01|32.85|32.94|32.78|22
1593499800000|2020-06-30 06:50:00|33|32.84|32.97|32.81|33.01|32.85|32.96|32.8|22
1593500100000|2020-06-30 06:55:00|32.99|32.83|32.99|32.83|33|32.84|32.96|32.8|7
1593500400000|2020-06-30 07:00:00|33.01|32.85|32.91|32.75|33.01|32.85|32.72|32.56|125
1593500700000|2020-06-30 07:05:00|32.93|32.77|33.14|32.98|33.18|33.02|32.93|32.77|81
1593501000000|2020-06-30 07:10:00|33.13|32.97|33.14|32.98|33.19|33.03|33.09|32.93|9
1593501300000|2020-06-30 07:15:00|33.11|32.95|33.05|32.89|33.13|32.97|33.01|32.85|79
1593501600000|2020-06-30 07:20:00|33.04|32.88|33.09|32.93|33.18|33.02|33.04|32.88|49
1593501900000|2020-06-30 07:25:00|33.1|32.94|33.14|32.98|33.14|32.98|33.06|32.9|9
1593502200000|2020-06-30 07:30:00|33.13|32.97|33.19|33.03|33.24|33.08|33.09|32.93|67
1593502500000|2020-06-30 07:35:00|33.22|33.06|33.14|32.98|33.24|33.08|33.09|32.93|28
1593502800000|2020-06-30 07:40:00|33.16|33|33.17|33.01|33.19|33.03|33.13|32.97|23
1593503100000|2020-06-30 07:45:00|33.18|33.02|33.14|32.98|33.24|33.08|33.11|32.95|22
1593503400000|2020-06-30 07:50:00|33.13|32.97|33.06|32.9|33.19|33.03|33.06|32.9|9
1593503700000|2020-06-30 07:55:00|33.08|32.92|33.09|32.93|33.14|32.98|33.04|32.88|12
1593504000000|2020-06-30 08:00:00|33.11|32.95|33.04|32.88|33.13|32.97|32.96|32.8|127
1593504300000|2020-06-30 08:05:00|33.05|32.89|33.11|32.95|33.19|33.03|33.04|32.88|222
1593504600000|2020-06-30 08:10:00|33.12|32.96|33.14|32.98|33.22|33.06|33.11|32.95|11
1593504900000|2020-06-30 08:15:00|33.17|33.01|33.14|32.98|33.19|33.03|33.14|32.98|34
1593505200000|2020-06-30 08:20:00|33.16|33|33.21|33.05|33.24|33.08|33.14|32.98|22
1593505500000|2020-06-30 08:25:00|33.22|33.06|33.14|32.98|33.22|33.06|33.14|32.98|13
1593505800000|2020-06-30 08:30:00|33.16|33|33.29|33.13|33.29|33.13|33.14|32.98|34
1593506100000|2020-06-30 08:35:00|33.27|33.11|33.24|33.08|33.32|33.16|33.09|32.93|58
1593506400000|2020-06-30 08:40:00|33.23|33.07|33.29|33.13|33.32|33.16|33.23|33.07|23
1593506700000|2020-06-30 08:45:00|33.28|33.12|33.27|33.11|33.37|33.21|33.24|33.08|16
1593507000000|2020-06-30 08:50:00|33.26|33.1|33.26|33.1|33.33|33.17|33.24|33.08|7
1593507300000|2020-06-30 08:55:00|33.29|33.13|33.29|33.13|33.32|33.16|33.22|33.06|13
1593507600000|2020-06-30 09:00:00|33.31|33.15|33.37|33.21|33.37|33.21|33.24|33.08|17
1593507900000|2020-06-30 09:05:00|33.39|33.23|33.26|33.1|33.42|33.26|33.24|33.08|47
1593508200000|2020-06-30 09:10:00|33.27|33.11|33.27|33.11|33.31|33.15|33.24|33.08|10
1593508500000|2020-06-30 09:15:00|33.24|33.08|33.27|33.11|33.27|33.11|33.19|33.03|82
1593508800000|2020-06-30 09:20:00|33.26|33.1|33.13|32.97|33.32|33.16|33.09|32.93|54
1593509100000|2020-06-30 09:25:00|33.11|32.95|33.14|32.98|33.19|33.03|33.09|32.93|47
1593509400000|2020-06-30 09:30:00|33.11|32.95|33.09|32.93|33.14|32.98|33.06|32.9|35
1593509700000|2020-06-30 09:35:00|33.08|32.92|33.13|32.97|33.14|32.98|33.06|32.9|47
1593510000000|2020-06-30 09:40:00|33.14|32.98|33.11|32.95|33.16|33|33.11|32.95|54
1593510300000|2020-06-30 09:45:00|33.13|32.97|33.14|32.98|33.14|32.98|33.06|32.9|12
1593510600000|2020-06-30 09:50:00|33.13|32.97|33.08|32.92|33.19|33.03|33.08|32.92|33
1593510900000|2020-06-30 09:55:00|33.06|32.9|33|32.84|33.09|32.93|32.96|32.8|42
1593511200000|2020-06-30 10:00:00|32.98|32.82|32.98|32.82|33.01|32.85|32.96|32.8|38
1593511500000|2020-06-30 10:05:00|32.96|32.8|32.98|32.82|33.01|32.85|32.96|32.8|1
1593511800000|2020-06-30 10:10:00|32.99|32.83|32.98|32.82|33.01|32.85|32.91|32.75|17
1593512100000|2020-06-30 10:15:00|32.99|32.83|32.95|32.79|33.04|32.88|32.91|32.75|20
1593512400000|2020-06-30 10:20:00|32.96|32.8|32.96|32.8|33.01|32.85|32.93|32.77|53
1593512700000|2020-06-30 10:25:00|32.95|32.79|32.82|32.66|32.95|32.79|32.76|32.6|132
1593513000000|2020-06-30 10:30:00|32.84|32.68|32.82|32.66|32.86|32.7|32.81|32.65|11
1593513300000|2020-06-30 10:35:00|32.84|32.68|32.88|32.72|32.88|32.72|32.81|32.65|2
1593513600000|2020-06-30 10:40:00|32.87|32.71|32.96|32.8|32.96|32.8|32.86|32.7|64
1593513900000|2020-06-30 10:45:00|32.95|32.79|33|32.84|33.01|32.85|32.91|32.75|14
1593514200000|2020-06-30 10:50:00|33.01|32.85|33.01|32.85|33.01|32.85|32.96|32.8|6
1593514500000|2020-06-30 10:55:00|33.03|32.87|33.01|32.85|33.03|32.87|32.96|32.8|54
1593514800000|2020-06-30 11:00:00|33.03|32.87|33.06|32.9|33.09|32.93|33.01|32.85|61
1593515100000|2020-06-30 11:05:00|33.05|32.89|33.01|32.85|33.11|32.95|33.01|32.85|18
1593515400000|2020-06-30 11:10:00|32.98|32.82|32.86|32.7|32.98|32.82|32.86|32.7|26
1593515700000|2020-06-30 11:15:00|32.87|32.71|32.82|32.66|32.91|32.75|32.81|32.65|19
1593516000000|2020-06-30 11:20:00|32.81|32.65|32.86|32.7|32.86|32.7|32.78|32.62|40
1593516300000|2020-06-30 11:25:00|32.85|32.69|32.78|32.62|32.85|32.69|32.76|32.6|8
1593516600000|2020-06-30 11:30:00|32.77|32.61|32.63|32.47|32.81|32.65|32.55|32.39|154
1593516900000|2020-06-30 11:35:00|32.62|32.46|32.63|32.47|32.64|32.48|32.55|32.39|111
1593517200000|2020-06-30 11:40:00|32.64|32.48|32.68|32.52|32.68|32.52|32.63|32.47|4
1593517500000|2020-06-30 11:45:00|32.7|32.54|32.78|32.62|32.8|32.64|32.68|32.52|30
1593517800000|2020-06-30 11:50:00|32.81|32.65|32.82|32.66|32.83|32.67|32.81|32.65|8
1593518100000|2020-06-30 11:55:00|32.81|32.65|32.86|32.7|32.86|32.7|32.81|32.65|28
1593518400000|2020-06-30 12:00:00|32.88|32.72|32.86|32.7|32.88|32.72|32.83|32.67|15
1593518700000|2020-06-30 12:05:00|32.89|32.73|32.89|32.73|32.91|32.75|32.86|32.7|62
1593519000000|2020-06-30 12:10:00|32.88|32.72|32.96|32.8|33.01|32.85|32.88|32.72|22
1593519300000|2020-06-30 12:15:00|32.93|32.77|32.96|32.8|33.01|32.85|32.93|32.77|67
1593519600000|2020-06-30 12:20:00|32.99|32.83|32.96|32.8|33.01|32.85|32.96|32.8|23
1593519900000|2020-06-30 12:25:00|32.98|32.82|33.04|32.88|33.04|32.88|32.96|32.8|38
1593520200000|2020-06-30 12:30:00|33.01|32.85|33.17|33.01|33.17|33.01|33.01|32.85|114
1593520500000|2020-06-30 12:35:00|33.12|32.96|33.14|32.98|33.17|33.01|33.12|32.96|58
1593520800000|2020-06-30 12:40:00|33.18|33.02|33.11|32.95|33.18|33.02|33.11|32.95|41
1593521100000|2020-06-30 12:45:00|33.08|32.92|33.08|32.92|33.11|32.95|33.08|32.92|155
1593521400000|2020-06-30 12:50:00|33.12|32.96|33.21|33.05|33.21|33.05|33.12|32.96|161
1593521700000|2020-06-30 12:55:00|33.18|33.02|33.13|32.97|33.21|33.05|33.11|32.95|56
1593522000000|2020-06-30 13:00:00|33.11|32.95|33.11|32.95|33.12|32.96|33.08|32.92|98
1593522300000|2020-06-30 13:05:00|33.1|32.94|33.24|33.08|33.24|33.08|33.1|32.94|87
1593522600000|2020-06-30 13:10:00|33.23|33.07|33.19|33.03|33.26|33.1|33.16|33|189
1593522900000|2020-06-30 13:15:00|33.16|33|33.21|33.05|33.21|33.05|33.1|32.94|51
1593523200000|2020-06-30 13:20:00|33.19|33.03|33.11|32.95|33.21|33.05|33.11|32.95|81
1593523500000|2020-06-30 13:25:00|33.14|32.98|33.11|32.95|33.16|33|33.08|32.92|152
1593523800000|2020-06-30 13:30:00|33.08|32.92|32.91|32.75|33.19|33.03|32.78|32.62|923
1593524100000|2020-06-30 13:35:00|32.92|32.76|32.6|32.44|32.92|32.76|32.52|32.36|807
1593524400000|2020-06-30 13:40:00|32.63|32.47|32.6|32.44|32.83|32.67|32.55|32.39|710
1593524700000|2020-06-30 13:45:00|32.57|32.41|32.58|32.42|32.65|32.49|32.35|32.19|719
1593525000000|2020-06-30 13:50:00|32.55|32.39|32.53|32.37|32.76|32.6|32.53|32.37|633
1593525300000|2020-06-30 13:55:00|32.51|32.35|32.54|32.38|32.61|32.45|32.43|32.27|412
1593525600000|2020-06-30 14:00:00|32.57|32.41|32.41|32.25|32.63|32.47|32.4|32.24|686
1593525900000|2020-06-30 14:05:00|32.4|32.24|32.2|32.04|32.4|32.24|32.15|31.99|949
1593526200000|2020-06-30 14:10:00|32.23|32.07|32.27|32.11|32.3|32.14|32.2|32.04|486
1593526500000|2020-06-30 14:15:00|32.25|32.09|32.3|32.14|32.38|32.22|32.21|32.05|359
1593526800000|2020-06-30 14:20:00|32.27|32.11|32.25|32.09|32.38|32.22|32.2|32.04|360
1593527100000|2020-06-30 14:25:00|32.24|32.08|32.34|32.18|32.43|32.27|32.2|32.04|276
1593527400000|2020-06-30 14:30:00|32.35|32.19|32.3|32.14|32.38|32.22|32.28|32.12|184
1593527700000|2020-06-30 14:35:00|32.34|32.18|32.35|32.19|32.4|32.24|32.22|32.06|343
1593528000000|2020-06-30 14:40:00|32.32|32.16|32.25|32.09|32.32|32.16|32.17|32.01|329
1593528300000|2020-06-30 14:45:00|32.28|32.12|32.17|32.01|32.3|32.14|32.17|32.01|438
1593528600000|2020-06-30 14:50:00|32.14|31.98|32.07|31.91|32.2|32.04|31.97|31.81|641
1593528900000|2020-06-30 14:55:00|32.04|31.88|31.99|31.83|32.09|31.93|31.96|31.8|333
1593529200000|2020-06-30 15:00:00|32.02|31.86|32.06|31.9|32.11|31.95|31.99|31.83|519
1593529500000|2020-06-30 15:05:00|32.04|31.88|32.01|31.85|32.09|31.93|31.96|31.8|412
1593529800000|2020-06-30 15:10:00|32|31.84|32.04|31.88|32.09|31.93|31.96|31.8|296
1593530100000|2020-06-30 15:15:00|32.01|31.85|31.96|31.8|32.04|31.88|31.96|31.8|197
1593530400000|2020-06-30 15:20:00|31.99|31.83|31.99|31.83|32.01|31.85|31.91|31.75|242
1593530700000|2020-06-30 15:25:00|32|31.84|32.01|31.85|32.04|31.88|31.96|31.8|182
1593531000000|2020-06-30 15:30:00|32.03|31.87|32.09|31.93|32.09|31.93|31.96|31.8|279
1593531300000|2020-06-30 15:35:00|32.06|31.9|32.04|31.88|32.11|31.95|32.04|31.88|198
1593531600000|2020-06-30 15:40:00|32.09|31.93|32.04|31.88|32.09|31.93|32.01|31.85|294
1593531900000|2020-06-30 15:45:00|32.01|31.85|31.96|31.8|32.04|31.88|31.96|31.8|307
1593532200000|2020-06-30 15:50:00|31.99|31.83|31.99|31.83|32.05|31.89|31.96|31.8|151
1593532500000|2020-06-30 15:55:00|31.96|31.8|31.99|31.83|32.06|31.9|31.96|31.8|142
1593532800000|2020-06-30 16:00:00|31.96|31.8|31.96|31.8|32.04|31.88|31.86|31.7|300
1593533100000|2020-06-30 16:05:00|31.98|31.82|31.91|31.75|31.98|31.82|31.86|31.7|171
1593533400000|2020-06-30 16:10:00|31.9|31.74|31.86|31.7|31.91|31.75|31.81|31.65|207
1593533700000|2020-06-30 16:15:00|31.85|31.69|31.76|31.6|31.86|31.7|31.73|31.57|268
1593534000000|2020-06-30 16:20:00|31.78|31.62|31.78|31.62|31.78|31.62|31.73|31.57|133
1593534300000|2020-06-30 16:25:00|31.73|31.57|31.73|31.57|31.83|31.67|31.73|31.57|366
1593534600000|2020-06-30 16:30:00|31.77|31.61|31.86|31.7|31.91|31.75|31.68|31.52|1245
1593534900000|2020-06-30 16:35:00|31.81|31.65|31.71|31.55|31.84|31.68|31.68|31.52|413
1593535200000|2020-06-30 16:40:00|31.73|31.57|31.86|31.7|31.94|31.78|31.73|31.57|399
1593535500000|2020-06-30 16:45:00|31.88|31.72|31.93|31.77|31.99|31.83|31.86|31.7|408
1593535800000|2020-06-30 16:50:00|31.91|31.75|31.86|31.7|31.94|31.78|31.84|31.68|413
1593536100000|2020-06-30 16:55:00|31.85|31.69|31.92|31.76|31.92|31.76|31.79|31.63|351
1593536400000|2020-06-30 17:00:00|31.94|31.78|31.92|31.76|31.97|31.81|31.84|31.68|190
1593536700000|2020-06-30 17:05:00|31.94|31.78|32.07|31.91|32.07|31.91|31.89|31.73|198
1593537000000|2020-06-30 17:10:00|32.04|31.88|32.02|31.86|32.12|31.96|31.99|31.83|292
1593537300000|2020-06-30 17:15:00|32.07|31.91|32.07|31.91|32.2|32.04|32.02|31.86|233
1593537600000|2020-06-30 17:20:00|32.03|31.87|31.94|31.78|32.07|31.91|31.89|31.73|255
1593537900000|2020-06-30 17:25:00|31.97|31.81|31.86|31.7|31.99|31.83|31.86|31.7|91
1593538200000|2020-06-30 17:30:00|31.89|31.73|31.84|31.68|31.89|31.73|31.81|31.65|203
1593538500000|2020-06-30 17:35:00|31.81|31.65|31.86|31.7|31.89|31.73|31.79|31.63|132
1593538800000|2020-06-30 17:40:00|31.84|31.68|31.99|31.83|32.02|31.86|31.84|31.68|228
1593539100000|2020-06-30 17:45:00|31.94|31.78|31.76|31.6|31.99|31.83|31.76|31.6|290
1593539400000|2020-06-30 17:50:00|31.81|31.65|31.71|31.55|31.84|31.68|31.71|31.55|221
1593539700000|2020-06-30 17:55:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|138
1593540000000|2020-06-30 18:00:00|31.71|31.55|31.69|31.53|31.79|31.63|31.66|31.5|180
1593540300000|2020-06-30 18:05:00|31.71|31.55|31.64|31.48|31.71|31.55|31.64|31.48|226
1593540600000|2020-06-30 18:10:00|31.69|31.53|31.61|31.45|31.74|31.58|31.61|31.45|339
1593540900000|2020-06-30 18:15:00|31.66|31.5|31.57|31.41|31.67|31.51|31.54|31.38|427
1593541200000|2020-06-30 18:20:00|31.58|31.42|31.5|31.34|31.62|31.46|31.49|31.33|251
1593541500000|2020-06-30 18:25:00|31.49|31.33|31.44|31.28|31.57|31.41|31.44|31.28|525
1593541800000|2020-06-30 18:30:00|31.45|31.29|31.44|31.28|31.49|31.33|31.41|31.25|461
1593542100000|2020-06-30 18:35:00|31.41|31.25|31.34|31.18|31.44|31.28|31.34|31.18|371
1593542400000|2020-06-30 18:40:00|31.29|31.13|31.34|31.18|31.39|31.23|31.29|31.13|352
1593542700000|2020-06-30 18:45:00|31.39|31.23|31.39|31.23|31.44|31.28|31.36|31.2|291
1593543000000|2020-06-30 18:50:00|31.37|31.21|31.34|31.18|31.39|31.23|31.34|31.18|176
1593543300000|2020-06-30 18:55:00|31.32|31.16|31.34|31.18|31.37|31.21|31.29|31.13|531
1593543600000|2020-06-30 19:00:00|31.33|31.17|31.52|31.36|31.52|31.36|31.3|31.14|675
1593543900000|2020-06-30 19:05:00|31.5|31.34|31.49|31.33|31.62|31.46|31.47|31.31|349
1593544200000|2020-06-30 19:10:00|31.5|31.34|31.34|31.18|31.52|31.36|31.34|31.18|300
1593544500000|2020-06-30 19:15:00|31.37|31.21|31.1|30.94|31.37|31.21|31.09|30.93|867
1593544800000|2020-06-30 19:20:00|31.09|30.93|31.12|30.96|31.17|31.01|31.04|30.88|696
1593545100000|2020-06-30 19:25:00|31.09|30.93|31.24|31.08|31.24|31.08|31.09|30.93|511
1593545400000|2020-06-30 19:30:00|31.25|31.09|31.09|30.93|31.29|31.13|31.01|30.85|882
1593545700000|2020-06-30 19:35:00|31.1|30.94|31.11|30.95|31.16|31|31.06|30.9|768
1593546000000|2020-06-30 19:40:00|31.09|30.93|31.1|30.94|31.14|30.98|31.06|30.9|474
1593546300000|2020-06-30 19:45:00|31.09|30.93|31.19|31.03|31.24|31.08|31.01|30.85|565
1593546600000|2020-06-30 19:50:00|31.16|31|31.06|30.9|31.16|31|30.93|30.77|1130
1593546900000|2020-06-30 19:55:00|31.08|30.92|31.24|31.08|31.26|31.1|31.06|30.9|2189
1593547200000|2020-06-30 20:00:00|31.21|31.05|31.21|31.05|31.31|31.15|31.11|30.95|1861
1593547500000|2020-06-30 20:05:00|31.19|31.03|31.21|31.05|31.29|31.13|31.16|31|1423
1593547800000|2020-06-30 20:10:00|31.24|31.08|31.36|31.2|31.36|31.2|31.16|31|2640
1593549000000|2020-06-30 20:30:00|31.31|31.15|31.31|31.15|31.36|31.2|31.31|31.15|593
1593549300000|2020-06-30 20:35:00|31.36|31.2|31.34|31.18|31.36|31.2|31.31|31.15|177
1593549600000|2020-06-30 20:40:00|31.31|31.15|31.31|31.15|31.34|31.18|31.31|31.15|34
1593549900000|2020-06-30 20:45:00|31.29|31.13|31.3|31.14|31.31|31.15|31.26|31.1|54
1593550200000|2020-06-30 20:50:00|31.29|31.13|31.26|31.1|31.3|31.14|31.26|31.1|43
1593550500000|2020-06-30 20:55:00|31.27|31.11|31.28|31.12|31.31|31.15|31.26|31.1|22
1593554400000|2020-06-30 22:00:00|31.29|31.13|31.26|31.1|31.31|31.15|31.21|31.05|52
1593554700000|2020-06-30 22:05:00|31.28|31.12|31.26|31.1|31.31|31.15|31.25|31.09|5
1593555000000|2020-06-30 22:10:00|31.25|31.09|31.25|31.09|31.26|31.1|31.25|31.09|4
1593555300000|2020-06-30 22:15:00|31.21|31.05|31.27|31.11|31.28|31.12|31.21|31.05|11
1593555600000|2020-06-30 22:20:00|31.28|31.12|31.35|31.19|31.35|31.19|31.28|31.12|13
1593555900000|2020-06-30 22:25:00|31.34|31.18|31.26|31.1|31.36|31.2|31.26|31.1|9
1593556200000|2020-06-30 22:30:00|31.25|31.09|31.26|31.1|31.26|31.1|31.25|31.09|0
1593556500000|2020-06-30 22:35:00|31.25|31.09|31.23|31.07|31.26|31.1|31.22|31.06|16
1593556800000|2020-06-30 22:40:00|31.26|31.1|31.3|31.14|31.31|31.15|31.26|31.1|7
1593557100000|2020-06-30 22:45:00|31.31|31.15|31.31|31.15|31.34|31.18|31.31|31.15|29
1593557400000|2020-06-30 22:50:00|31.33|31.17|31.37|31.21|31.39|31.23|31.31|31.15|19
1593557700000|2020-06-30 22:55:00|31.35|31.19|31.35|31.19|31.37|31.21|31.34|31.18|15
1593558000000|2020-06-30 23:00:00|31.34|31.18|31.33|31.17|31.35|31.19|31.33|31.17|14
1593558300000|2020-06-30 23:05:00|31.34|31.18|31.3|31.14|31.34|31.18|31.29|31.13|34
1593558600000|2020-06-30 23:10:00|31.33|31.17|31.34|31.18|31.34|31.18|31.3|31.14|5
1593558900000|2020-06-30 23:15:00|31.29|31.13|31.33|31.17|31.34|31.18|31.29|31.13|32
1593559200000|2020-06-30 23:20:00|31.34|31.18|31.32|31.16|31.34|31.18|31.29|31.13|6
1593559500000|2020-06-30 23:25:00|31.33|31.17|31.31|31.15|31.33|31.17|31.29|31.13|3
1593559800000|2020-06-30 23:30:00|31.3|31.14|31.29|31.13|31.31|31.15|31.29|31.13|15
1593560100000|2020-06-30 23:35:00|||||||||20
1593560400000|2020-06-30 23:40:00|||||||||66
1593560700000|2020-06-30 23:45:00|||||||||25
1593561300000|2020-06-30 23:55:00|31.31|31.15|31.34|31.18|31.34|31.18|31.3|31.14|46
1593561600000|2020-07-01 00:00:00|31.37|31.21|31.37|31.21|31.42|31.26|31.34|31.18|71
1593561900000|2020-07-01 00:05:00|31.39|31.23|31.37|31.21|31.42|31.26|31.37|31.21|32
1593562200000|2020-07-01 00:10:00|31.36|31.2|31.4|31.24|31.42|31.26|31.36|31.2|32
1593562500000|2020-07-01 00:15:00|31.39|31.23|31.41|31.25|31.44|31.28|31.37|31.21|51
1593562800000|2020-07-01 00:20:00|31.42|31.26|31.4|31.24|31.44|31.28|31.37|31.21|31
1593563100000|2020-07-01 00:25:00|31.44|31.28|31.4|31.24|31.44|31.28|31.39|31.23|33
1593563400000|2020-07-01 00:30:00|31.39|31.23|31.32|31.16|31.39|31.23|31.32|31.16|57
1593563700000|2020-07-01 00:35:00|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|13
1593564000000|2020-07-01 00:40:00|31.33|31.17|31.37|31.21|31.37|31.21|31.32|31.16|18
1593564300000|2020-07-01 00:45:00|31.39|31.23|31.4|31.24|31.42|31.26|31.37|31.21|49
1593564600000|2020-07-01 00:50:00|31.37|31.21|31.37|31.21|31.4|31.24|31.33|31.17|20
1593564900000|2020-07-01 00:55:00|31.39|31.23|31.4|31.24|31.4|31.24|31.37|31.21|30
1593565200000|2020-07-01 01:00:00|31.42|31.26|31.53|31.37|31.55|31.39|31.4|31.24|217
1593565500000|2020-07-01 01:05:00|31.5|31.34|31.51|31.35|31.58|31.42|31.45|31.29|81
1593565800000|2020-07-01 01:10:00|31.5|31.34|31.53|31.37|31.56|31.4|31.5|31.34|40
1593566100000|2020-07-01 01:15:00|31.5|31.34|31.58|31.42|31.59|31.43|31.45|31.29|123
1593566400000|2020-07-01 01:20:00|31.56|31.4|31.53|31.37|31.58|31.42|31.5|31.34|48
1593566700000|2020-07-01 01:25:00|31.5|31.34|31.53|31.37|31.53|31.37|31.49|31.33|12
1593567000000|2020-07-01 01:30:00|31.56|31.4|31.57|31.41|31.58|31.42|31.53|31.37|60
1593567300000|2020-07-01 01:35:00|31.56|31.4|31.54|31.38|31.56|31.4|31.5|31.34|50
1593567600000|2020-07-01 01:40:00|31.53|31.37|31.48|31.32|31.54|31.38|31.48|31.32|30
1593567900000|2020-07-01 01:45:00|31.45|31.29|31.56|31.4|31.58|31.42|31.43|31.27|55
1593568200000|2020-07-01 01:50:00|31.54|31.38|31.61|31.45|31.61|31.45|31.53|31.37|25
1593568500000|2020-07-01 01:55:00|31.59|31.43|31.52|31.36|31.59|31.43|31.52|31.36|17
1593568800000|2020-07-01 02:00:00|31.51|31.35|31.49|31.33|31.56|31.4|31.49|31.33|29
1593569100000|2020-07-01 02:05:00|31.48|31.32|31.53|31.37|31.54|31.38|31.48|31.32|12
1593569400000|2020-07-01 02:10:00|31.51|31.35|31.57|31.41|31.58|31.42|31.51|31.35|12
1593569700000|2020-07-01 02:15:00|31.56|31.4|31.57|31.41|31.58|31.42|31.56|31.4|0
1593570000000|2020-07-01 02:20:00|31.56|31.4|31.57|31.41|31.58|31.42|31.54|31.38|19
1593570300000|2020-07-01 02:25:00|31.58|31.42|31.58|31.42|31.61|31.45|31.56|31.4|7
1593570600000|2020-07-01 02:30:00|31.56|31.4|31.61|31.45|31.66|31.5|31.56|31.4|23
1593570900000|2020-07-01 02:35:00|31.62|31.46|31.59|31.43|31.63|31.47|31.58|31.42|15
1593571200000|2020-07-01 02:40:00|31.61|31.45|31.62|31.46|31.63|31.47|31.59|31.43|6
1593571500000|2020-07-01 02:45:00|31.61|31.45|31.61|31.45|31.64|31.48|31.59|31.43|11
1593571800000|2020-07-01 02:50:00|31.62|31.46|31.61|31.45|31.63|31.47|31.61|31.45|5
1593572100000|2020-07-01 02:55:00|31.62|31.46|31.61|31.45|31.66|31.5|31.61|31.45|6
1593572400000|2020-07-01 03:00:00|31.62|31.46|31.59|31.43|31.63|31.47|31.58|31.42|15
1593572700000|2020-07-01 03:05:00|31.58|31.42|31.61|31.45|31.61|31.45|31.58|31.42|2
1593573000000|2020-07-01 03:10:00|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|1
1593573300000|2020-07-01 03:15:00|31.58|31.42|31.58|31.42|31.58|31.42|31.53|31.37|42
1593573600000|2020-07-01 03:20:00|31.59|31.43|31.61|31.45|31.61|31.45|31.59|31.43|6
1593573900000|2020-07-01 03:25:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|0
1593574200000|2020-07-01 03:30:00|31.6|31.44|31.61|31.45|31.63|31.47|31.58|31.42|13
1593574500000|2020-07-01 03:35:00|31.58|31.42|31.58|31.42|31.61|31.45|31.58|31.42|18
1593574800000|2020-07-01 03:40:00|31.56|31.4|31.53|31.37|31.57|31.41|31.53|31.37|17
1593575100000|2020-07-01 03:45:00|31.55|31.39|31.57|31.41|31.58|31.42|31.53|31.37|2
1593575400000|2020-07-01 03:50:00|31.58|31.42|31.58|31.42|31.61|31.45|31.53|31.37|10
1593575700000|2020-07-01 03:55:00|31.6|31.44|31.6|31.44|31.61|31.45|31.58|31.42|2
1593576000000|2020-07-01 04:00:00|31.58|31.42|31.58|31.42|31.63|31.47|31.58|31.42|41
1593576300000|2020-07-01 04:05:00|31.61|31.45|31.63|31.47|31.63|31.47|31.58|31.42|3
1593576600000|2020-07-01 04:10:00|31.62|31.46|31.58|31.42|31.62|31.46|31.58|31.42|4
1593577200000|2020-07-01 04:20:00|||||||||10
1593577500000|2020-07-01 04:25:00|31.6|31.44|31.61|31.45|31.63|31.47|31.58|31.42|10
1593577800000|2020-07-01 04:30:00|31.62|31.46|31.58|31.42|31.63|31.47|31.53|31.37|43
1593578100000|2020-07-01 04:35:00|31.61|31.45|31.62|31.46|31.63|31.47|31.58|31.42|21
1593578400000|2020-07-01 04:40:00|31.61|31.45|31.6|31.44|31.66|31.5|31.58|31.42|12
1593578700000|2020-07-01 04:45:00|31.61|31.45|31.65|31.49|31.66|31.5|31.61|31.45|26
1593579000000|2020-07-01 04:50:00|31.66|31.5|31.66|31.5|31.66|31.5|31.62|31.46|20
1593579300000|2020-07-01 04:55:00|||||||||3
1593579600000|2020-07-01 05:00:00|31.67|31.51|31.66|31.5|31.71|31.55|31.66|31.5|43
1593579900000|2020-07-01 05:05:00|31.63|31.47|31.67|31.51|31.69|31.53|31.63|31.47|9
1593580200000|2020-07-01 05:10:00|31.69|31.53|31.71|31.55|31.71|31.55|31.67|31.51|6
1593580500000|2020-07-01 05:15:00|31.75|31.59|31.89|31.73|31.89|31.73|31.75|31.59|80
1593580800000|2020-07-01 05:20:00|31.86|31.7|31.85|31.69|31.89|31.73|31.84|31.68|62
1593581100000|2020-07-01 05:25:00|31.84|31.68|31.86|31.7|31.89|31.73|31.81|31.65|14
1593581400000|2020-07-01 05:30:00|31.85|31.69|31.86|31.7|31.89|31.73|31.83|31.67|34
1593581700000|2020-07-01 05:35:00|31.84|31.68|31.86|31.7|31.86|31.7|31.84|31.68|1
1593582000000|2020-07-01 05:40:00|31.85|31.69|31.9|31.74|31.91|31.75|31.85|31.69|18
1593582300000|2020-07-01 05:45:00|31.89|31.73|31.94|31.78|31.97|31.81|31.89|31.73|28
1593582600000|2020-07-01 05:50:00|31.95|31.79|31.91|31.75|31.99|31.83|31.9|31.74|47
1593582900000|2020-07-01 05:55:00|31.88|31.72|31.86|31.7|31.94|31.78|31.86|31.7|28
1593583200000|2020-07-01 06:00:00|31.88|31.72|31.95|31.79|31.96|31.8|31.86|31.7|18
1593583500000|2020-07-01 06:05:00|31.96|31.8|31.95|31.79|31.96|31.8|31.91|31.75|21
1593583800000|2020-07-01 06:10:00|31.94|31.78|31.86|31.7|31.94|31.78|31.86|31.7|15
1593584100000|2020-07-01 06:15:00|31.85|31.69|31.89|31.73|31.91|31.75|31.85|31.69|4
1593584400000|2020-07-01 06:20:00|31.87|31.71|31.86|31.7|31.91|31.75|31.86|31.7|6
1593584700000|2020-07-01 06:25:00|31.85|31.69|31.73|31.57|31.86|31.7|31.68|31.52|62
1593585000000|2020-07-01 06:30:00|31.72|31.56|31.76|31.6|31.78|31.62|31.71|31.55|17
1593585300000|2020-07-01 06:35:00|31.77|31.61|31.75|31.59|31.78|31.62|31.73|31.57|8
1593585600000|2020-07-01 06:40:00|31.73|31.57|31.73|31.57|31.78|31.62|31.73|31.57|7
1593585900000|2020-07-01 06:45:00|31.68|31.52|31.68|31.52|31.73|31.57|31.63|31.47|28
1593586200000|2020-07-01 06:50:00|31.67|31.51|31.66|31.5|31.68|31.52|31.66|31.5|12
1593586500000|2020-07-01 06:55:00|31.64|31.48|31.66|31.5|31.68|31.52|31.62|31.46|4
1593586800000|2020-07-01 07:00:00|31.65|31.49|31.68|31.52|31.68|31.52|31.63|31.47|6
1593587100000|2020-07-01 07:05:00|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|20
1593587400000|2020-07-01 07:10:00|31.75|31.59|31.73|31.57|31.78|31.62|31.71|31.55|39
1593587700000|2020-07-01 07:15:00|31.72|31.56|31.68|31.52|31.72|31.56|31.65|31.49|11
1593588000000|2020-07-01 07:20:00|31.66|31.5|31.56|31.4|31.66|31.5|31.51|31.35|37
1593588300000|2020-07-01 07:25:00|31.55|31.39|31.56|31.4|31.56|31.4|31.53|31.37|0
1593588600000|2020-07-01 07:30:00|31.58|31.42|31.51|31.35|31.61|31.45|31.48|31.32|31
1593588900000|2020-07-01 07:35:00|31.49|31.33|31.56|31.4|31.57|31.41|31.49|31.33|24
1593589200000|2020-07-01 07:40:00|31.54|31.38|31.61|31.45|31.61|31.45|31.53|31.37|16
1593589500000|2020-07-01 07:45:00|31.59|31.43|31.61|31.45|31.63|31.47|31.59|31.43|28
1593589800000|2020-07-01 07:50:00|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|12
1593590100000|2020-07-01 07:55:00|31.62|31.46|31.61|31.45|31.62|31.46|31.61|31.45|1
1593590400000|2020-07-01 08:00:00|31.63|31.47|31.53|31.37|31.66|31.5|31.53|31.37|56
1593590700000|2020-07-01 08:05:00|31.51|31.35|31.53|31.37|31.53|31.37|31.48|31.32|32
1593591000000|2020-07-01 08:10:00|31.52|31.36|31.51|31.35|31.53|31.37|31.48|31.32|20
1593591300000|2020-07-01 08:15:00|31.52|31.36|31.61|31.45|31.61|31.45|31.51|31.35|40
1593591600000|2020-07-01 08:20:00|31.59|31.43|31.55|31.39|31.61|31.45|31.55|31.39|28
1593591900000|2020-07-01 08:25:00|31.58|31.42|31.58|31.42|31.66|31.5|31.58|31.42|32
1593592200000|2020-07-01 08:30:00|31.55|31.39|31.53|31.37|31.58|31.42|31.53|31.37|26
1593592500000|2020-07-01 08:35:00|31.54|31.38|31.56|31.4|31.58|31.42|31.53|31.37|20
1593592800000|2020-07-01 08:40:00|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|6
1593593100000|2020-07-01 08:45:00|31.57|31.41|31.58|31.42|31.58|31.42|31.54|31.38|2
1593593400000|2020-07-01 08:50:00|31.57|31.41|31.57|31.41|31.58|31.42|31.53|31.37|9
1593593700000|2020-07-01 08:55:00|31.55|31.39|31.54|31.38|31.58|31.42|31.53|31.37|11
1593594000000|2020-07-01 09:00:00|31.53|31.37|31.53|31.37|31.54|31.38|31.53|31.37|7
1593594300000|2020-07-01 09:05:00|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|4
1593594600000|2020-07-01 09:10:00|31.5|31.34|31.5|31.34|31.5|31.34|31.48|31.32|5
1593594900000|2020-07-01 09:15:00|31.48|31.32|31.48|31.32|31.5|31.34|31.48|31.32|1
1593595200000|2020-07-01 09:20:00|31.45|31.29|31.48|31.32|31.48|31.32|31.45|31.29|7
1593595500000|2020-07-01 09:25:00|31.45|31.29|31.43|31.27|31.47|31.31|31.43|31.27|24
1593595800000|2020-07-01 09:30:00|31.4|31.24|31.48|31.32|31.48|31.32|31.4|31.24|77
1593596100000|2020-07-01 09:35:00|31.53|31.37|31.53|31.37|31.58|31.42|31.48|31.32|26
1593596400000|2020-07-01 09:40:00|31.56|31.4|31.76|31.6|31.76|31.6|31.53|31.37|79
1593596700000|2020-07-01 09:45:00|31.77|31.61|31.76|31.6|31.86|31.7|31.71|31.55|96
1593597000000|2020-07-01 09:50:00|31.74|31.58|31.68|31.52|31.76|31.6|31.68|31.52|19
1593597300000|2020-07-01 09:55:00|31.69|31.53|31.84|31.68|31.86|31.7|31.66|31.5|73
1593597600000|2020-07-01 10:00:00|31.85|31.69|31.76|31.6|31.86|31.7|31.76|31.6|84
1593597900000|2020-07-01 10:05:00|31.77|31.61|31.63|31.47|31.81|31.65|31.63|31.47|57
1593598200000|2020-07-01 10:10:00|31.62|31.46|31.63|31.47|31.68|31.52|31.6|31.44|54
1593598500000|2020-07-01 10:15:00|31.64|31.48|31.64|31.48|31.68|31.52|31.6|31.44|43
1593598800000|2020-07-01 10:20:00|31.65|31.49|31.73|31.57|31.75|31.59|31.64|31.48|34
1593599100000|2020-07-01 10:25:00|31.72|31.56|31.75|31.59|31.76|31.6|31.72|31.56|9
1593599400000|2020-07-01 10:30:00|31.76|31.6|31.68|31.52|31.76|31.6|31.68|31.52|4
1593599700000|2020-07-01 10:35:00|31.7|31.54|31.86|31.7|32.04|31.88|31.7|31.54|125
1593600000000|2020-07-01 10:40:00|31.9|31.74|31.87|31.71|31.96|31.8|31.86|31.7|43
1593600300000|2020-07-01 10:45:00|31.88|31.72|31.95|31.79|31.96|31.8|31.88|31.72|32
1593600600000|2020-07-01 10:50:00|31.96|31.8|32.07|31.91|32.09|31.93|31.88|31.72|105
1593600900000|2020-07-01 10:55:00|32.09|31.93|31.99|31.83|32.09|31.93|31.99|31.83|67
1593601200000|2020-07-01 11:00:00|32.01|31.85|32.17|32.01|32.19|32.03|31.99|31.83|128
1593601500000|2020-07-01 11:05:00|32.19|32.03|32.17|32.01|32.24|32.08|32.14|31.98|122
1593601800000|2020-07-01 11:10:00|32.18|32.02|32.05|31.89|32.18|32.02|32.04|31.88|96
1593602100000|2020-07-01 11:15:00|32.06|31.9|32.09|31.93|32.09|31.93|32.01|31.85|35
1593602400000|2020-07-01 11:20:00|32.06|31.9|32.07|31.91|32.09|31.93|32.04|31.88|36
1593602700000|2020-07-01 11:25:00|32.09|31.93|32.09|31.93|32.14|31.98|32.06|31.9|17
1593603000000|2020-07-01 11:30:00|32.07|31.91|32.27|32.11|32.27|32.11|32.07|31.91|65
1593603300000|2020-07-01 11:35:00|32.25|32.09|32.19|32.03|32.27|32.11|32.19|32.03|82
1593603600000|2020-07-01 11:40:00|32.18|32.02|32.17|32.01|32.27|32.11|32.14|31.98|84
1593603900000|2020-07-01 11:45:00|32.19|32.03|32.22|32.06|32.22|32.06|32.15|31.99|18
1593604200000|2020-07-01 11:50:00|32.19|32.03|32.12|31.96|32.22|32.06|32.09|31.93|207
1593604500000|2020-07-01 11:55:00|32.11|31.95|32.04|31.88|32.12|31.96|32.02|31.86|91
1593604800000|2020-07-01 12:00:00|32.07|31.91|32.07|31.91|32.08|31.92|32.02|31.86|37
1593605100000|2020-07-01 12:05:00|32.05|31.89|32.04|31.88|32.07|31.91|31.99|31.83|165
1593605400000|2020-07-01 12:10:00|32.02|31.86|31.91|31.75|32.04|31.88|31.91|31.75|112
1593605700000|2020-07-01 12:15:00|31.94|31.78|31.91|31.75|31.96|31.8|31.86|31.7|81
1593606000000|2020-07-01 12:20:00|31.92|31.76|31.72|31.56|31.94|31.78|31.68|31.52|120
1593606300000|2020-07-01 12:25:00|31.71|31.55|31.68|31.52|31.76|31.6|31.68|31.52|25
1593606600000|2020-07-01 12:30:00|31.65|31.49|31.66|31.5|31.66|31.5|31.61|31.45|76
1593606900000|2020-07-01 12:35:00|31.64|31.48|31.64|31.48|31.66|31.5|31.53|31.37|99
1593607200000|2020-07-01 12:40:00|31.66|31.5|31.66|31.5|31.68|31.52|31.61|31.45|96
1593607500000|2020-07-01 12:45:00|31.64|31.48|31.53|31.37|31.64|31.48|31.51|31.35|124
1593607800000|2020-07-01 12:50:00|31.52|31.36|31.41|31.25|31.53|31.37|31.38|31.22|173
1593608100000|2020-07-01 12:55:00|31.38|31.22|31.31|31.15|31.41|31.25|31.26|31.1|338
1593608400000|2020-07-01 13:00:00|31.28|31.12|31.16|31|31.31|31.15|31.11|30.95|293
1593608700000|2020-07-01 13:05:00|31.13|30.97|31.26|31.1|31.28|31.12|31.03|30.87|286
1593609000000|2020-07-01 13:10:00|31.23|31.07|31.28|31.12|31.33|31.17|31.23|31.07|205
1593609300000|2020-07-01 13:15:00|31.29|31.13|31.33|31.17|31.33|31.17|31.23|31.07|110
1593609600000|2020-07-01 13:20:00|31.32|31.16|31.33|31.17|31.36|31.2|31.31|31.15|83
1593609900000|2020-07-01 13:25:00|31.31|31.15|30.76|30.6|31.36|31.2|30.76|30.6|352
1593610200000|2020-07-01 13:30:00|30.71|30.55|30.81|30.65|31.03|30.87|30.66|30.5|1469
1593610500000|2020-07-01 13:35:00|30.78|30.62|30.83|30.67|30.96|30.8|30.73|30.57|853
1593610800000|2020-07-01 13:40:00|30.8|30.64|30.73|30.57|30.8|30.64|30.61|30.45|988
1593611100000|2020-07-01 13:45:00|30.71|30.55|30.8|30.64|30.89|30.73|30.71|30.55|632
1593611400000|2020-07-01 13:50:00|30.79|30.63|31.04|30.88|31.11|30.95|30.68|30.52|1005
1593611700000|2020-07-01 13:55:00|31.06|30.9|30.98|30.82|31.11|30.95|30.94|30.78|676
1593612000000|2020-07-01 14:00:00|30.96|30.8|30.94|30.78|31.01|30.85|30.73|30.57|616
1593612300000|2020-07-01 14:05:00|30.92|30.76|30.86|30.7|30.96|30.8|30.79|30.63|486
1593612600000|2020-07-01 14:10:00|30.84|30.68|30.79|30.63|30.84|30.68|30.74|30.58|343
1593612900000|2020-07-01 14:15:00|30.77|30.61|30.84|30.68|30.86|30.7|30.7|30.54|289
1593613200000|2020-07-01 14:20:00|30.81|30.65|30.81|30.65|30.84|30.68|30.71|30.55|891
1593613500000|2020-07-01 14:25:00|30.8|30.64|30.63|30.47|30.81|30.65|30.63|30.47|347
1593613800000|2020-07-01 14:30:00|30.62|30.46|30.69|30.53|30.71|30.55|30.56|30.4|393
1593614100000|2020-07-01 14:35:00|30.7|30.54|30.76|30.6|30.81|30.65|30.69|30.53|193
1593614400000|2020-07-01 14:40:00|30.74|30.58|30.89|30.73|30.89|30.73|30.71|30.55|183
1593614700000|2020-07-01 14:45:00|30.91|30.75|30.94|30.78|30.99|30.83|30.84|30.68|186
1593615000000|2020-07-01 14:50:00|30.99|30.83|30.76|30.6|30.99|30.83|30.74|30.58|375
1593615300000|2020-07-01 14:55:00|30.77|30.61|30.66|30.5|30.81|30.65|30.66|30.5|283
1593615600000|2020-07-01 15:00:00|30.67|30.51|30.81|30.65|30.82|30.66|30.66|30.5|390
1593615900000|2020-07-01 15:05:00|30.8|30.64|30.76|30.6|30.81|30.65|30.71|30.55|271
1593616200000|2020-07-01 15:10:00|30.77|30.61|30.81|30.65|30.99|30.83|30.76|30.6|350
1593616500000|2020-07-01 15:15:00|30.84|30.68|31|30.84|31.04|30.88|30.73|30.57|274
1593616800000|2020-07-01 15:20:00|30.99|30.83|31.09|30.93|31.09|30.93|30.96|30.8|259
1593617100000|2020-07-01 15:25:00|31.07|30.91|31.19|31.03|31.24|31.08|31.04|30.88|505
1593617400000|2020-07-01 15:30:00|31.16|31|30.96|30.8|31.19|31.03|30.96|30.8|341
1593617700000|2020-07-01 15:35:00|30.95|30.79|30.91|30.75|31.01|30.85|30.91|30.75|165
1593618000000|2020-07-01 15:40:00|30.93|30.77|30.78|30.62|30.93|30.77|30.77|30.61|257
1593618300000|2020-07-01 15:45:00|30.75|30.59|30.65|30.49|30.75|30.59|30.64|30.48|457
1593618600000|2020-07-01 15:50:00|30.68|30.52|30.78|30.62|30.78|30.62|30.68|30.52|136
1593618900000|2020-07-01 15:55:00|30.75|30.59|30.83|30.67|30.83|30.67|30.73|30.57|313
1593619200000|2020-07-01 16:00:00|30.86|30.7|30.83|30.67|30.88|30.72|30.83|30.67|88
1593619500000|2020-07-01 16:05:00|30.82|30.66|30.73|30.57|30.83|30.67|30.7|30.54|124
1593619800000|2020-07-01 16:10:00|30.74|30.58|30.73|30.57|30.78|30.62|30.7|30.54|123
1593620100000|2020-07-01 16:15:00|30.72|30.56|30.65|30.49|30.73|30.57|30.6|30.44|211
1593620400000|2020-07-01 16:20:00|30.68|30.52|30.65|30.49|30.68|30.52|30.65|30.49|162
1593620700000|2020-07-01 16:25:00|30.63|30.47|30.63|30.47|30.63|30.47|30.6|30.44|101
1593621000000|2020-07-01 16:30:00|30.6|30.44|30.57|30.41|30.61|30.45|30.55|30.39|434
1593621300000|2020-07-01 16:35:00|30.61|30.45|30.51|30.35|30.61|30.45|30.46|30.3|352
1593621600000|2020-07-01 16:40:00|30.53|30.37|30.46|30.3|30.56|30.4|30.46|30.3|107
1593621900000|2020-07-01 16:45:00|30.47|30.31|30.56|30.4|30.73|30.57|30.46|30.3|1747
1593622200000|2020-07-01 16:50:00|30.53|30.37|30.63|30.47|30.68|30.52|30.53|30.37|302
1593622500000|2020-07-01 16:55:00|30.58|30.42|30.53|30.37|30.59|30.43|30.48|30.32|248
1593622800000|2020-07-01 17:00:00|30.54|30.38|30.66|30.5|30.68|30.52|30.53|30.37|95
1593623100000|2020-07-01 17:05:00|30.63|30.47|30.63|30.47|30.68|30.52|30.59|30.43|270
1593623400000|2020-07-01 17:10:00|30.61|30.45|30.58|30.42|30.63|30.47|30.56|30.4|260
1593623700000|2020-07-01 17:15:00|30.61|30.45|30.58|30.42|30.66|30.5|30.58|30.42|54
1593624000000|2020-07-01 17:20:00|30.59|30.43|30.53|30.37|30.63|30.47|30.53|30.37|87
1593624300000|2020-07-01 17:25:00|30.51|30.35|30.53|30.37|30.56|30.4|30.51|30.35|25
1593624600000|2020-07-01 17:30:00|30.56|30.4|30.58|30.42|30.58|30.42|30.53|30.37|101
1593624900000|2020-07-01 17:35:00|30.56|30.4|30.46|30.3|30.58|30.42|30.45|30.29|104
1593625200000|2020-07-01 17:40:00|30.43|30.27|30.56|30.4|30.58|30.42|30.43|30.27|271
1593625500000|2020-07-01 17:45:00|30.55|30.39|30.58|30.42|30.68|30.52|30.53|30.37|67
1593625800000|2020-07-01 17:50:00|30.63|30.47|30.56|30.4|30.68|30.52|30.53|30.37|213
1593626100000|2020-07-01 17:55:00|30.57|30.41|30.56|30.4|30.61|30.45|30.53|30.37|81
1593626400000|2020-07-01 18:00:00|30.55|30.39|30.46|30.3|30.56|30.4|30.46|30.3|276
1593626700000|2020-07-01 18:05:00|30.47|30.31|30.41|30.25|30.51|30.35|30.41|30.25|227
1593627000000|2020-07-01 18:10:00|30.43|30.27|30.46|30.3|30.48|30.32|30.41|30.25|204
1593627300000|2020-07-01 18:15:00|30.41|30.25|30.46|30.3|30.48|30.32|30.41|30.25|164
1593627600000|2020-07-01 18:20:00|30.43|30.27|30.51|30.35|30.53|30.37|30.43|30.27|83
1593627900000|2020-07-01 18:25:00|30.53|30.37|30.53|30.37|30.58|30.42|30.46|30.3|151
1593628200000|2020-07-01 18:30:00|30.52|30.36|30.58|30.42|30.58|30.42|30.48|30.32|227
1593628500000|2020-07-01 18:35:00|30.56|30.4|30.66|30.5|30.68|30.52|30.53|30.37|350
1593628800000|2020-07-01 18:40:00|30.63|30.47|30.65|30.49|30.68|30.52|30.58|30.42|153
1593629100000|2020-07-01 18:45:00|30.66|30.5|30.69|30.53|30.69|30.53|30.62|30.46|102
1593629400000|2020-07-01 18:50:00|30.66|30.5|30.64|30.48|30.69|30.53|30.61|30.45|106
1593629700000|2020-07-01 18:55:00|30.61|30.45|30.56|30.4|30.64|30.48|30.54|30.38|194
1593630000000|2020-07-01 19:00:00|30.59|30.43|30.46|30.3|30.59|30.43|30.45|30.29|303
1593630300000|2020-07-01 19:05:00|30.45|30.29|30.46|30.3|30.49|30.33|30.44|30.28|131
1593630600000|2020-07-01 19:10:00|30.49|30.33|30.42|30.26|30.54|30.38|30.41|30.25|309
1593630900000|2020-07-01 19:15:00|30.41|30.25|30.41|30.25|30.46|30.3|30.37|30.21|230
1593631200000|2020-07-01 19:20:00|30.36|30.2|30.38|30.22|30.41|30.25|30.33|30.17|806
1593631500000|2020-07-01 19:25:00|30.37|30.21|30.38|30.22|30.43|30.27|30.33|30.17|191
1593631800000|2020-07-01 19:30:00|30.35|30.19|30.3|30.14|30.38|30.22|30.25|30.09|650
1593632100000|2020-07-01 19:35:00|30.33|30.17|30.25|30.09|30.34|30.18|30.25|30.09|544
1593632400000|2020-07-01 19:40:00|30.28|30.12|30.28|30.12|30.3|30.14|30.23|30.07|325
1593632700000|2020-07-01 19:45:00|30.3|30.14|30.15|29.99|30.3|30.14|30.13|29.97|638
1593633000000|2020-07-01 19:50:00|30.17|30.01|30.35|30.19|30.35|30.19|30.15|29.99|410
1593633300000|2020-07-01 19:55:00|30.38|30.22|30.35|30.19|30.49|30.33|30.35|30.19|807
1593633600000|2020-07-01 20:00:00|30.38|30.22|30.38|30.22|30.45|30.29|30.37|30.21|1192
1593633900000|2020-07-01 20:05:00|30.37|30.21|30.38|30.22|30.5|30.34|30.35|30.19|746
1593634200000|2020-07-01 20:10:00|30.4|30.24|30.36|30.2|30.59|30.43|30.36|30.2|1729
1593635400000|2020-07-01 20:30:00|30.38|30.22|30.38|30.22|30.38|30.22|30.38|30.22|253
1593635700000|2020-07-01 20:35:00|30.36|30.2|30.36|30.2|30.38|30.22|30.36|30.2|200
1593636000000|2020-07-01 20:40:00|30.33|30.17|30.33|30.17|30.33|30.17|30.33|30.17|184
1593636300000|2020-07-01 20:45:00|30.36|30.2|30.37|30.21|30.38|30.22|30.33|30.17|218
1593636600000|2020-07-01 20:50:00|30.38|30.22|30.36|30.2|30.38|30.22|30.36|30.2|172
1593636900000|2020-07-01 20:55:00|30.37|30.21|30.32|30.16|30.37|30.21|30.31|30.15|371
1593640800000|2020-07-01 22:00:00|30.27|30.11|30.33|30.17|30.38|30.22|30.27|30.11|32
1593641100000|2020-07-01 22:05:00|30.36|30.2|30.4|30.24|30.42|30.26|30.35|30.19|20
1593641400000|2020-07-01 22:10:00|30.38|30.22|30.37|30.21|30.4|30.24|30.37|30.21|20
1593641700000|2020-07-01 22:15:00|30.36|30.2|30.36|30.2|30.42|30.26|30.35|30.19|7
1593642000000|2020-07-01 22:20:00|30.38|30.22|30.4|30.24|30.41|30.25|30.36|30.2|4
1593642300000|2020-07-01 22:25:00|30.36|30.2|30.37|30.21|30.38|30.22|30.36|30.2|32
1593642600000|2020-07-01 22:30:00|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1593642900000|2020-07-01 22:35:00|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|1
1593643200000|2020-07-01 22:40:00|30.29|30.13|30.26|30.1|30.29|30.13|30.26|30.1|31
1593643500000|2020-07-01 22:45:00|30.27|30.11|30.31|30.15|30.36|30.2|30.27|30.11|5
1593643800000|2020-07-01 22:50:00|30.32|30.16|30.31|30.15|30.32|30.16|30.31|30.15|0
1593644100000|2020-07-01 22:55:00|30.29|30.13|30.28|30.12|30.31|30.15|30.26|30.1|7
1593644400000|2020-07-01 23:00:00|30.29|30.13|30.31|30.15|30.31|30.15|30.28|30.12|0
1593644700000|2020-07-01 23:05:00|30.29|30.13|30.26|30.1|30.31|30.15|30.26|30.1|1
1593645000000|2020-07-01 23:10:00|30.27|30.11|30.28|30.12|30.3|30.14|30.27|30.11|6
1593645300000|2020-07-01 23:15:00|30.27|30.11|30.3|30.14|30.31|30.15|30.27|30.11|3
1593645600000|2020-07-01 23:20:00|30.31|30.15|30.3|30.14|30.31|30.15|30.3|30.14|1
1593645900000|2020-07-01 23:25:00|30.28|30.12|30.31|30.15|30.31|30.15|30.28|30.12|0
1593646200000|2020-07-01 23:30:00|30.36|30.2|30.31|30.15|30.36|30.2|30.3|30.14|18
1593646800000|2020-07-01 23:40:00|30.28|30.12|30.27|30.11|30.3|30.14|30.26|30.1|19
1593647100000|2020-07-01 23:45:00|30.26|30.1|30.3|30.14|30.31|30.15|30.26|30.1|3
1593647400000|2020-07-01 23:50:00|30.31|30.15|30.31|30.15|30.34|30.18|30.31|30.15|14
1593647700000|2020-07-01 23:55:00|30.36|30.2|30.36|30.2|30.36|30.2|30.31|30.15|8
1593648000000|2020-07-02 00:00:00|30.35|30.19|30.36|30.2|30.36|30.2|30.26|30.1|48
1593648300000|2020-07-02 00:05:00|30.35|30.19|30.36|30.2|30.36|30.2|30.31|30.15|27
1593648600000|2020-07-02 00:10:00|30.37|30.21|30.44|30.28|30.46|30.3|30.36|30.2|75
1593648900000|2020-07-02 00:15:00|30.45|30.29|30.49|30.33|30.49|30.33|30.44|30.28|26
1593649200000|2020-07-02 00:20:00|30.48|30.32|30.49|30.33|30.49|30.33|30.45|30.29|38
1593649500000|2020-07-02 00:25:00|30.51|30.35|30.59|30.43|30.59|30.43|30.51|30.35|74
1593649800000|2020-07-02 00:30:00|30.6|30.44|30.61|30.45|30.64|30.48|30.58|30.42|72
1593650100000|2020-07-02 00:35:00|30.6|30.44|30.56|30.4|30.61|30.45|30.56|30.4|12
1593650400000|2020-07-02 00:40:00|30.54|30.38|30.6|30.44|30.61|30.45|30.54|30.38|43
1593650700000|2020-07-02 00:45:00|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|12
1593651000000|2020-07-02 00:50:00|30.52|30.36|30.54|30.38|30.56|30.4|30.5|30.34|17
1593651300000|2020-07-02 00:55:00|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.38|31
1593651600000|2020-07-02 01:00:00|30.56|30.4|30.82|30.66|30.84|30.68|30.56|30.4|214
1593651900000|2020-07-02 01:05:00|30.79|30.63|30.77|30.61|30.83|30.67|30.77|30.61|93
1593652200000|2020-07-02 01:10:00|30.78|30.62|30.78|30.62|30.82|30.66|30.77|30.61|66
1593652500000|2020-07-02 01:15:00|30.79|30.63|30.69|30.53|30.82|30.66|30.69|30.53|42
1593652800000|2020-07-02 01:20:00|30.64|30.48|30.59|30.43|30.69|30.53|30.59|30.43|45
1593653100000|2020-07-02 01:25:00|30.6|30.44|30.59|30.43|30.63|30.47|30.56|30.4|51
1593653400000|2020-07-02 01:30:00|30.58|30.42|30.59|30.43|30.64|30.48|30.56|30.4|42
1593653700000|2020-07-02 01:35:00|30.58|30.42|30.54|30.38|30.59|30.43|30.51|30.35|28
1593654000000|2020-07-02 01:40:00|30.53|30.37|30.54|30.38|30.54|30.38|30.51|30.35|22
1593654300000|2020-07-02 01:45:00|30.53|30.37|30.46|30.3|30.54|30.38|30.46|30.3|27
1593654600000|2020-07-02 01:50:00|30.47|30.31|30.49|30.33|30.51|30.35|30.46|30.3|34
1593654900000|2020-07-02 01:55:00|30.5|30.34|30.54|30.38|30.54|30.38|30.5|30.34|11
1593655200000|2020-07-02 02:00:00|30.53|30.37|30.49|30.33|30.54|30.38|30.49|30.33|8
1593655500000|2020-07-02 02:05:00|30.46|30.3|30.46|30.3|30.49|30.33|30.46|30.3|11
1593655800000|2020-07-02 02:10:00|30.48|30.32|30.41|30.25|30.48|30.32|30.41|30.25|12
1593656100000|2020-07-02 02:15:00|30.43|30.27|30.45|30.29|30.45|30.29|30.41|30.25|8
1593656400000|2020-07-02 02:20:00|30.46|30.3|30.41|30.25|30.46|30.3|30.39|30.23|5
1593656700000|2020-07-02 02:25:00|30.4|30.24|30.35|30.19|30.4|30.24|30.31|30.15|10
1593657000000|2020-07-02 02:30:00|30.36|30.2|30.4|30.24|30.41|30.25|30.34|30.18|6
1593657300000|2020-07-02 02:35:00|30.41|30.25|30.41|30.25|30.41|30.25|30.36|30.2|13
1593657600000|2020-07-02 02:40:00|30.4|30.24|30.41|30.25|30.41|30.25|30.37|30.21|2
1593657900000|2020-07-02 02:45:00|30.4|30.24|30.4|30.24|30.41|30.25|30.36|30.2|5
1593658200000|2020-07-02 02:50:00|30.41|30.25|30.38|30.22|30.41|30.25|30.36|30.2|0
1593658500000|2020-07-02 02:55:00|30.36|30.2|30.35|30.19|30.39|30.23|30.31|30.15|27
1593658800000|2020-07-02 03:00:00|30.31|30.15|30.34|30.18|30.36|30.2|30.31|30.15|11
1593659100000|2020-07-02 03:05:00|30.31|30.15|30.31|30.15|30.35|30.19|30.3|30.14|11
1593659400000|2020-07-02 03:10:00|30.33|30.17|30.33|30.17|30.33|30.17|30.31|30.15|2
1593659700000|2020-07-02 03:15:00|30.34|30.18|30.34|30.18|30.36|30.2|30.31|30.15|8
1593660000000|2020-07-02 03:20:00|30.31|30.15|30.31|30.15|30.34|30.18|30.29|30.13|5
1593660300000|2020-07-02 03:25:00|30.34|30.18|30.31|30.15|30.34|30.18|30.31|30.15|7
1593660600000|2020-07-02 03:30:00|30.34|30.18|30.4|30.24|30.41|30.25|30.33|30.17|16
1593660900000|2020-07-02 03:35:00|30.41|30.25|30.41|30.25|30.41|30.25|30.36|30.2|8
1593661200000|2020-07-02 03:40:00|30.43|30.27|30.49|30.33|30.5|30.34|30.43|30.27|33
1593661500000|2020-07-02 03:45:00|30.48|30.32|30.51|30.35|30.54|30.38|30.48|30.32|26
1593661800000|2020-07-02 03:50:00|30.53|30.37|30.59|30.43|30.59|30.43|30.51|30.35|27
1593662100000|2020-07-02 03:55:00|30.58|30.42|30.56|30.4|30.59|30.43|30.54|30.38|24
1593662400000|2020-07-02 04:00:00|30.59|30.43|30.59|30.43|30.59|30.43|30.56|30.4|14
1593662700000|2020-07-02 04:05:00|30.62|30.46|30.49|30.33|30.62|30.46|30.49|30.33|57
1593663000000|2020-07-02 04:10:00|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|26
1593663300000|2020-07-02 04:15:00|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|18
1593663600000|2020-07-02 04:20:00|30.47|30.31|30.49|30.33|30.51|30.35|30.44|30.28|18
1593664200000|2020-07-02 04:30:00|30.47|30.31|30.44|30.28|30.47|30.31|30.42|30.26|70
1593664500000|2020-07-02 04:35:00|30.43|30.27|30.39|30.23|30.44|30.28|30.39|30.23|0
1593664800000|2020-07-02 04:40:00|30.4|30.24|30.43|30.27|30.44|30.28|30.39|30.23|11
1593665100000|2020-07-02 04:45:00|30.42|30.26|30.4|30.24|30.44|30.28|30.39|30.23|7
1593665400000|2020-07-02 04:50:00|30.42|30.26|30.44|30.28|30.44|30.28|30.4|30.24|9
1593665700000|2020-07-02 04:55:00|30.43|30.27|30.48|30.32|30.49|30.33|30.43|30.27|10
1593666000000|2020-07-02 05:00:00|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|10
1593666300000|2020-07-02 05:05:00|30.42|30.26|30.45|30.29|30.49|30.33|30.4|30.24|20
1593666600000|2020-07-02 05:10:00|30.48|30.32|30.49|30.33|30.49|30.33|30.43|30.27|17
1593666900000|2020-07-02 05:15:00|30.48|30.32|30.44|30.28|30.49|30.33|30.44|30.28|29
1593667200000|2020-07-02 05:20:00|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|9
1593667500000|2020-07-02 05:25:00|30.41|30.25|30.42|30.26|30.42|30.26|30.37|30.21|11
1593667800000|2020-07-02 05:30:00|30.41|30.25|30.44|30.28|30.49|30.33|30.39|30.23|11
1593668100000|2020-07-02 05:35:00|30.46|30.3|30.54|30.38|30.59|30.43|30.46|30.3|29
1593668400000|2020-07-02 05:40:00|30.56|30.4|30.49|30.33|30.56|30.4|30.49|30.33|10
1593668700000|2020-07-02 05:45:00|30.48|30.32|30.49|30.33|30.49|30.33|30.44|30.28|8
1593669000000|2020-07-02 05:50:00|30.48|30.32|30.49|30.33|30.49|30.33|30.46|30.3|3
1593669300000|2020-07-02 05:55:00|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|4
1593669600000|2020-07-02 06:00:00|30.54|30.38|30.49|30.33|30.54|30.38|30.47|30.31|15
1593669900000|2020-07-02 06:05:00|30.48|30.32|30.27|30.11|30.48|30.32|30.24|30.08|60
1593670200000|2020-07-02 06:10:00|30.28|30.12|30.31|30.15|30.34|30.18|30.27|30.11|58
1593670500000|2020-07-02 06:15:00|30.33|30.17|30.38|30.22|30.39|30.23|30.29|30.13|70
1593670800000|2020-07-02 06:20:00|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|49
1593671100000|2020-07-02 06:25:00|30.36|30.2|30.34|30.18|30.38|30.22|30.34|30.18|24
1593671400000|2020-07-02 06:30:00|30.33|30.17|30.32|30.16|30.34|30.18|30.32|30.16|4
1593671700000|2020-07-02 06:35:00|30.34|30.18|30.3|30.14|30.35|30.19|30.27|30.11|44
1593672000000|2020-07-02 06:40:00|30.32|30.16|30.27|30.11|30.32|30.16|30.27|30.11|14
1593672300000|2020-07-02 06:45:00|30.28|30.12|30.27|30.11|30.31|30.15|30.27|30.11|6
1593672600000|2020-07-02 06:50:00|30.26|30.1|30.24|30.08|30.26|30.1|30.24|30.08|8
1593672900000|2020-07-02 06:55:00|30.2|30.04|30.23|30.07|30.24|30.08|30.19|30.03|5
1593673200000|2020-07-02 07:00:00|30.24|30.08|30.3|30.14|30.32|30.16|30.19|30.03|69
1593673500000|2020-07-02 07:05:00|30.32|30.16|30.23|30.07|30.32|30.16|30.22|30.06|11
1593673800000|2020-07-02 07:10:00|30.24|30.08|30.23|30.07|30.27|30.11|30.19|30.03|32
1593674100000|2020-07-02 07:15:00|30.21|30.05|30.22|30.06|30.28|30.12|30.19|30.03|47
1593674400000|2020-07-02 07:20:00|30.21|30.05|30.22|30.06|30.22|30.06|30.19|30.03|24
1593674700000|2020-07-02 07:25:00|30.23|30.07|30.22|30.06|30.27|30.11|30.19|30.03|8
1593675000000|2020-07-02 07:30:00|30.23|30.07|30.22|30.06|30.27|30.11|30.17|30.01|14
1593675300000|2020-07-02 07:35:00|30.23|30.07|30.16|30|30.23|30.07|30.14|29.98|19
1593675600000|2020-07-02 07:40:00|30.14|29.98|30.14|29.98|30.19|30.03|30.14|29.98|28
1593675900000|2020-07-02 07:45:00|30.16|30|29.99|29.83|30.16|30|29.98|29.82|65
1593676200000|2020-07-02 07:50:00|29.94|29.78|29.97|29.81|30.01|29.85|29.94|29.78|19
1593676500000|2020-07-02 07:55:00|29.96|29.8|29.94|29.78|29.99|29.83|29.84|29.68|58
1593676800000|2020-07-02 08:00:00|29.93|29.77|30.04|29.88|30.04|29.88|29.89|29.73|34
1593677100000|2020-07-02 08:05:00|30.01|29.85|29.97|29.81|30.04|29.88|29.97|29.81|11
1593677400000|2020-07-02 08:10:00|29.96|29.8|29.97|29.81|29.99|29.83|29.94|29.78|9
1593677700000|2020-07-02 08:15:00|29.96|29.8|29.96|29.8|29.99|29.83|29.92|29.76|10
1593678000000|2020-07-02 08:20:00|29.94|29.78|29.87|29.71|29.94|29.78|29.87|29.71|11
1593678300000|2020-07-02 08:25:00|29.84|29.68|29.87|29.71|29.92|29.76|29.84|29.68|29
1593678600000|2020-07-02 08:30:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|28
1593678900000|2020-07-02 08:35:00|29.82|29.66|29.87|29.71|29.89|29.73|29.77|29.61|48
1593679200000|2020-07-02 08:40:00|29.82|29.66|29.78|29.62|29.82|29.66|29.77|29.61|14
1593679500000|2020-07-02 08:45:00|29.79|29.63|29.87|29.71|29.87|29.71|29.79|29.63|32
1593679800000|2020-07-02 08:50:00|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|4
1593680100000|2020-07-02 08:55:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|11
1593680400000|2020-07-02 09:00:00|29.93|29.77|29.97|29.81|30.02|29.86|29.93|29.77|20
1593680700000|2020-07-02 09:05:00|29.96|29.8|30.02|29.86|30.02|29.86|29.96|29.8|15
1593681000000|2020-07-02 09:10:00|30|29.84|30.01|29.85|30.03|29.87|29.98|29.82|8
1593681300000|2020-07-02 09:15:00|30|29.84|29.97|29.81|30.05|29.89|29.96|29.8|54
1593681600000|2020-07-02 09:20:00|29.98|29.82|29.97|29.81|29.98|29.82|29.94|29.78|20
1593681900000|2020-07-02 09:25:00|29.94|29.78|29.98|29.82|30|29.84|29.92|29.76|14
1593682200000|2020-07-02 09:30:00|29.97|29.81|30.06|29.9|30.07|29.91|29.97|29.81|23
1593682500000|2020-07-02 09:35:00|30.07|29.91|30.02|29.86|30.07|29.91|30.02|29.86|11
1593682800000|2020-07-02 09:40:00|30.03|29.87|30.03|29.87|30.05|29.89|30.03|29.87|6
1593683100000|2020-07-02 09:45:00|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|2
1593683400000|2020-07-02 09:50:00|30.05|29.89|30.05|29.89|30.1|29.94|30.02|29.86|33
1593683700000|2020-07-02 09:55:00|30.02|29.86|30.02|29.86|30.03|29.87|30|29.84|3
1593684000000|2020-07-02 10:00:00|30|29.84|30.05|29.89|30.07|29.91|30|29.84|15
1593684300000|2020-07-02 10:05:00|30.06|29.9|30.1|29.94|30.12|29.96|30.05|29.89|12
1593684600000|2020-07-02 10:10:00|30.08|29.92|30.08|29.92|30.1|29.94|30.07|29.91|6
1593684900000|2020-07-02 10:15:00|30.07|29.91|30.15|29.99|30.15|29.99|30.06|29.9|28
1593685200000|2020-07-02 10:20:00|30.12|29.96|30.15|29.99|30.15|29.99|30.11|29.95|70
1593685500000|2020-07-02 10:25:00|30.16|30|30.15|29.99|30.17|30.01|30.15|29.99|27
1593685800000|2020-07-02 10:30:00|30.16|30|30.12|29.96|30.17|30.01|30.12|29.96|42
1593686100000|2020-07-02 10:35:00|30.14|29.98|30.1|29.94|30.15|29.99|30.08|29.92|64
1593686400000|2020-07-02 10:40:00|30.06|29.9|30.05|29.89|30.1|29.94|30.05|29.89|8
1593686700000|2020-07-02 10:45:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|29
1593687000000|2020-07-02 10:50:00|30|29.84|30.02|29.86|30.05|29.89|29.97|29.81|152
1593687300000|2020-07-02 10:55:00|30|29.84|29.97|29.81|30.02|29.86|29.95|29.79|30
1593687600000|2020-07-02 11:00:00|29.95|29.79|29.97|29.81|29.97|29.81|29.92|29.76|145
1593687900000|2020-07-02 11:05:00|29.98|29.82|29.93|29.77|29.98|29.82|29.92|29.76|52
1593688200000|2020-07-02 11:10:00|29.92|29.76|29.88|29.72|29.92|29.76|29.87|29.71|31
1593688500000|2020-07-02 11:15:00|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|111
1593688800000|2020-07-02 11:20:00|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|41
1593689100000|2020-07-02 11:25:00|29.82|29.66|29.89|29.73|29.9|29.74|29.8|29.64|32
1593689400000|2020-07-02 11:30:00|29.87|29.71|29.85|29.69|29.9|29.74|29.85|29.69|14
1593689700000|2020-07-02 11:35:00|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|22
1593690000000|2020-07-02 11:40:00|29.87|29.71|29.86|29.7|29.87|29.71|29.82|29.66|61
1593690300000|2020-07-02 11:45:00|29.85|29.69|29.77|29.61|29.85|29.69|29.77|29.61|103
1593690600000|2020-07-02 11:50:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|58
1593690900000|2020-07-02 11:55:00|||||||||61
1593691200000|2020-07-02 12:00:00|29.76|29.6|29.77|29.61|29.77|29.61|29.75|29.59|73
1593691500000|2020-07-02 12:05:00|29.76|29.6|29.76|29.6|29.77|29.61|29.75|29.59|63
1593691800000|2020-07-02 12:10:00|29.75|29.59|29.73|29.57|29.77|29.61|29.72|29.56|92
1593692100000|2020-07-02 12:15:00|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|66
1593692400000|2020-07-02 12:20:00|29.73|29.57|29.82|29.66|29.82|29.66|29.71|29.55|235
1593692700000|2020-07-02 12:25:00|29.81|29.65|29.77|29.61|29.85|29.69|29.77|29.61|118
1593693000000|2020-07-02 12:30:00|29.74|29.58|29.27|29.11|29.75|29.59|29.22|29.06|787
1593693300000|2020-07-02 12:35:00|29.24|29.08|29.31|29.15|29.41|29.25|29.22|29.06|681
1593693600000|2020-07-02 12:40:00|29.29|29.13|29.22|29.06|29.29|29.13|29.12|28.96|538
1593693900000|2020-07-02 12:45:00|29.18|29.02|29.17|29.01|29.22|29.06|29.12|28.96|183
1593694200000|2020-07-02 12:50:00|29.14|28.98|29.14|28.98|29.19|29.03|28.97|28.81|163
1593694500000|2020-07-02 12:55:00|29.16|29|28.99|28.83|29.16|29|28.99|28.83|196
1593694800000|2020-07-02 13:00:00|29.02|28.86|29.12|28.96|29.12|28.96|28.97|28.81|205
1593695100000|2020-07-02 13:05:00|29.13|28.97|29.04|28.88|29.15|28.99|29.02|28.86|116
1593695400000|2020-07-02 13:10:00|29.02|28.86|29.1|28.94|29.12|28.96|29.02|28.86|127
1593695700000|2020-07-02 13:15:00|29.11|28.95|29.1|28.94|29.15|28.99|29.07|28.91|179
1593696000000|2020-07-02 13:20:00|29.08|28.92|29.1|28.94|29.12|28.96|29.05|28.89|102
1593696300000|2020-07-02 13:25:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|28
1593696600000|2020-07-02 13:30:00|29.07|28.91|28.7|28.54|29.15|28.99|28.67|28.51|1164
1593696900000|2020-07-02 13:35:00|28.68|28.52|28.8|28.64|28.85|28.69|28.65|28.49|1780
1593697200000|2020-07-02 13:40:00|28.77|28.61|28.9|28.74|28.9|28.74|28.77|28.61|443
1593697500000|2020-07-02 13:45:00|28.87|28.71|29|28.84|29.05|28.89|28.87|28.71|511
1593697800000|2020-07-02 13:50:00|28.99|28.83|28.95|28.79|29.02|28.86|28.92|28.76|944
1593698100000|2020-07-02 13:55:00|28.92|28.76|28.92|28.76|28.97|28.81|28.82|28.66|774
1593698400000|2020-07-02 14:00:00|28.91|28.75|28.95|28.79|28.98|28.82|28.85|28.69|426
1593698700000|2020-07-02 14:05:00|28.94|28.78|28.95|28.79|29|28.84|28.9|28.74|330
1593699000000|2020-07-02 14:10:00|28.98|28.82|29.05|28.89|29.1|28.94|28.95|28.79|564
1593699300000|2020-07-02 14:15:00|29.02|28.86|29.1|28.94|29.13|28.97|29|28.84|364
1593699600000|2020-07-02 14:20:00|29.11|28.95|29.25|29.09|29.28|29.12|29.1|28.94|599
1593699900000|2020-07-02 14:25:00|29.23|29.07|29.58|29.42|29.6|29.44|29.2|29.04|703
1593700200000|2020-07-02 14:30:00|29.6|29.44|29.45|29.29|29.63|29.47|29.35|29.19|913
1593700500000|2020-07-02 14:35:00|29.42|29.26|29.3|29.14|29.46|29.3|29.28|29.12|577
1593700800000|2020-07-02 14:40:00|29.32|29.16|29.2|29.04|29.32|29.16|29.2|29.04|372
1593701100000|2020-07-02 14:45:00|29.17|29.01|29.37|29.21|29.37|29.21|29.1|28.94|555
1593701400000|2020-07-02 14:50:00|29.35|29.19|29.53|29.37|29.68|29.52|29.27|29.11|1251
1593701700000|2020-07-02 14:55:00|29.49|29.33|29.55|29.39|29.65|29.49|29.48|29.32|435
1593702000000|2020-07-02 15:00:00|29.57|29.41|29.65|29.49|29.78|29.62|29.45|29.29|643
1593702300000|2020-07-02 15:05:00|29.68|29.52|29.55|29.39|29.68|29.52|29.43|29.27|516
1593702600000|2020-07-02 15:10:00|29.53|29.37|29.68|29.52|29.73|29.57|29.53|29.37|543
1593702900000|2020-07-02 15:15:00|29.63|29.47|29.48|29.32|29.78|29.62|29.48|29.32|412
1593703200000|2020-07-02 15:20:00|29.45|29.29|29.4|29.24|29.5|29.34|29.35|29.19|386
1593703500000|2020-07-02 15:25:00|29.43|29.27|29.53|29.37|29.58|29.42|29.39|29.23|237
1593703800000|2020-07-02 15:30:00|29.5|29.34|29.35|29.19|29.53|29.37|29.3|29.14|261
1593704100000|2020-07-02 15:35:00|29.37|29.21|29.4|29.24|29.4|29.24|29.3|29.14|169
1593704400000|2020-07-02 15:40:00|29.38|29.22|29.3|29.14|29.38|29.22|29.28|29.12|155
1593704700000|2020-07-02 15:45:00|29.28|29.12|29.3|29.14|29.32|29.16|29.25|29.09|176
1593705000000|2020-07-02 15:50:00|29.28|29.12|29.25|29.09|29.35|29.19|29.23|29.07|230
1593705300000|2020-07-02 15:55:00|29.22|29.06|29.2|29.04|29.3|29.14|29.2|29.04|273
1593705600000|2020-07-02 16:00:00|29.22|29.06|29.35|29.19|29.38|29.22|29.22|29.06|179
1593705900000|2020-07-02 16:05:00|29.33|29.17|29.25|29.09|29.35|29.19|29.25|29.09|122
1593706200000|2020-07-02 16:10:00|29.2|29.04|29.2|29.04|29.23|29.07|29.13|28.97|360
1593706500000|2020-07-02 16:15:00|29.22|29.06|29.2|29.04|29.37|29.21|29.2|29.04|280
1593706800000|2020-07-02 16:20:00|29.18|29.02|29.13|28.97|29.25|29.09|29.11|28.95|279
1593707100000|2020-07-02 16:25:00|29.16|29|29.13|28.97|29.18|29.02|29.08|28.92|316
1593707400000|2020-07-02 16:30:00|29.12|28.96|29.18|29.02|29.23|29.07|29.11|28.95|210
1593707700000|2020-07-02 16:35:00|29.21|29.05|29.18|29.02|29.31|29.15|29.18|29.02|181
1593708000000|2020-07-02 16:40:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|243
1593708300000|2020-07-02 16:45:00|29.21|29.05|29.13|28.97|29.23|29.07|29.13|28.97|151
1593708600000|2020-07-02 16:50:00|29.15|28.99|29.23|29.07|29.23|29.07|29.13|28.97|238
1593708900000|2020-07-02 16:55:00|29.18|29.02|29.18|29.02|29.23|29.07|29.13|28.97|248
1593709200000|2020-07-02 17:00:00|29.21|29.05|29.18|29.02|29.23|29.07|29.13|28.97|132
1593709500000|2020-07-02 17:05:00|29.17|29.01|29.21|29.05|29.21|29.05|29.15|28.99|63
1593709800000|2020-07-02 17:10:00|29.19|29.03|29.26|29.1|29.31|29.15|29.18|29.02|179
1593710100000|2020-07-02 17:15:00|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|125
1593710400000|2020-07-02 17:20:00|29.23|29.07|29.13|28.97|29.23|29.07|29.13|28.97|98
1593710700000|2020-07-02 17:25:00|29.11|28.95|29.16|29|29.16|29|29.11|28.95|212
1593711000000|2020-07-02 17:30:00|29.11|28.95|29.13|28.97|29.16|29|29.11|28.95|284
1593711300000|2020-07-02 17:35:00|29.16|29|29.18|29.02|29.21|29.05|29.13|28.97|77
1593711600000|2020-07-02 17:40:00|29.16|29|29.16|29|29.21|29.05|29.13|28.97|310
1593711900000|2020-07-02 17:45:00|29.18|29.02|29.18|29.02|29.18|29.02|29.13|28.97|90
1593712200000|2020-07-02 17:50:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|190
1593712500000|2020-07-02 17:55:00|29.22|29.06|29.28|29.12|29.33|29.17|29.21|29.05|106
1593712800000|2020-07-02 18:00:00|29.31|29.15|29.33|29.17|29.33|29.17|29.23|29.07|248
1593713100000|2020-07-02 18:05:00|29.36|29.2|29.36|29.2|29.37|29.21|29.31|29.15|134
1593713400000|2020-07-02 18:10:00|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|104
1593713700000|2020-07-02 18:15:00|29.39|29.23|29.34|29.18|29.41|29.25|29.34|29.18|294
1593714000000|2020-07-02 18:20:00|29.36|29.2|29.26|29.1|29.39|29.23|29.26|29.1|445
1593714300000|2020-07-02 18:25:00|29.23|29.07|29.21|29.05|29.26|29.1|29.21|29.05|252
1593714600000|2020-07-02 18:30:00|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|154
1593714900000|2020-07-02 18:35:00|29.23|29.07|29.21|29.05|29.23|29.07|29.16|29|148
1593715200000|2020-07-02 18:40:00|29.24|29.08|29.29|29.13|29.34|29.18|29.24|29.08|242
1593715500000|2020-07-02 18:45:00|29.3|29.14|29.21|29.05|29.34|29.18|29.21|29.05|411
1593715800000|2020-07-02 18:50:00|29.26|29.1|29.31|29.15|29.31|29.15|29.21|29.05|269
1593716100000|2020-07-02 18:55:00|29.3|29.14|29.29|29.13|29.31|29.15|29.26|29.1|236
1593716400000|2020-07-02 19:00:00|29.3|29.14|29.39|29.23|29.39|29.23|29.24|29.08|162
1593716700000|2020-07-02 19:05:00|29.36|29.2|29.44|29.28|29.44|29.28|29.34|29.18|299
1593717000000|2020-07-02 19:10:00|29.42|29.26|29.49|29.33|29.51|29.35|29.39|29.23|363
1593717300000|2020-07-02 19:15:00|29.47|29.31|29.46|29.3|29.49|29.33|29.44|29.28|161
1593717600000|2020-07-02 19:20:00|29.45|29.29|29.39|29.23|29.46|29.3|29.39|29.23|213
1593717900000|2020-07-02 19:25:00|29.44|29.28|29.51|29.35|29.54|29.38|29.44|29.28|392
1593718200000|2020-07-02 19:30:00|29.52|29.36|29.59|29.43|29.64|29.48|29.49|29.33|735
1593718500000|2020-07-02 19:35:00|29.61|29.45|29.56|29.4|29.64|29.48|29.49|29.33|494
1593718800000|2020-07-02 19:40:00|29.54|29.38|29.64|29.48|29.69|29.53|29.54|29.38|602
1593719100000|2020-07-02 19:45:00|29.66|29.5|29.69|29.53|29.74|29.58|29.61|29.45|476
1593719400000|2020-07-02 19:50:00|29.7|29.54|29.89|29.73|29.9|29.74|29.7|29.54|535
1593719700000|2020-07-02 19:55:00|29.87|29.71|29.79|29.63|30.04|29.88|29.74|29.58|790
1593720000000|2020-07-02 20:00:00|29.76|29.6|29.66|29.5|29.76|29.6|29.61|29.45|507
1593720300000|2020-07-02 20:05:00|29.64|29.48|29.67|29.51|29.72|29.56|29.61|29.45|1134
1593720600000|2020-07-02 20:10:00|29.68|29.52|29.66|29.5|29.77|29.61|29.51|29.35|2021
1593721800000|2020-07-02 20:30:00|29.68|29.52|29.69|29.53|29.71|29.55|29.66|29.5|1198
1593722100000|2020-07-02 20:35:00|29.71|29.55|29.71|29.55|29.76|29.6|29.71|29.55|89
1593722400000|2020-07-02 20:40:00|29.7|29.54|29.7|29.54|29.74|29.58|29.69|29.53|133
1593722700000|2020-07-02 20:45:00|29.71|29.55|29.74|29.58|29.74|29.58|29.71|29.55|19
1593723000000|2020-07-02 20:50:00|29.77|29.61|29.79|29.63|29.81|29.65|29.75|29.59|50
1593723300000|2020-07-02 20:55:00|29.81|29.65|29.69|29.53|29.83|29.67|29.69|29.51|80
1593727200000|2020-07-02 22:00:00|29.92|29.62|29.69|29.53|29.92|29.62|29.69|29.53|8
1593727500000|2020-07-02 22:05:00|29.68|29.52|29.68|29.52|29.69|29.53|29.64|29.48|13
1593727800000|2020-07-02 22:10:00|29.65|29.49|29.64|29.48|29.68|29.52|29.62|29.46|2
1593728100000|2020-07-02 22:15:00|29.63|29.47|29.63|29.47|29.63|29.47|29.59|29.43|8
1593728400000|2020-07-02 22:20:00|29.64|29.48|29.64|29.48|29.67|29.51|29.59|29.43|3
1593728700000|2020-07-02 22:25:00|29.63|29.47|29.6|29.44|29.64|29.48|29.6|29.44|2
1593729000000|2020-07-02 22:30:00|29.62|29.46|29.6|29.44|29.64|29.48|29.59|29.43|3
1593729300000|2020-07-02 22:35:00|29.62|29.46|29.6|29.44|29.64|29.48|29.59|29.43|3
1593729600000|2020-07-02 22:40:00|29.62|29.46|29.6|29.44|29.62|29.46|29.57|29.41|11
1593730200000|2020-07-02 22:50:00|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|1
1593730500000|2020-07-02 22:55:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|5
1593730800000|2020-07-02 23:00:00|29.59|29.43|29.57|29.41|29.62|29.46|29.57|29.41|4
1593731400000|2020-07-02 23:10:00|29.62|29.46|29.68|29.52|29.68|29.52|29.62|29.46|9
1593731700000|2020-07-02 23:15:00|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|0
1593732000000|2020-07-02 23:20:00|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|8
1593732300000|2020-07-02 23:25:00|29.64|29.48|29.68|29.52|29.69|29.53|29.64|29.48|14
1593732600000|2020-07-02 23:30:00|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|6
1593732900000|2020-07-02 23:35:00|29.66|29.5|29.64|29.48|29.68|29.52|29.64|29.48|3
1593733200000|2020-07-02 23:40:00|29.66|29.5|29.67|29.51|29.69|29.53|29.64|29.48|13
1593733500000|2020-07-02 23:45:00|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1593733800000|2020-07-02 23:50:00|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|33
1593734100000|2020-07-02 23:55:00|29.76|29.6|29.74|29.58|29.79|29.63|29.74|29.58|7
1593734400000|2020-07-03 00:00:00|29.76|29.6|29.89|29.73|29.89|29.73|29.72|29.56|40
1593734700000|2020-07-03 00:05:00|29.88|29.72|29.84|29.68|29.89|29.73|29.84|29.68|17
1593735000000|2020-07-03 00:10:00|29.81|29.65|29.84|29.68|29.94|29.78|29.79|29.63|10
1593735300000|2020-07-03 00:15:00|29.81|29.65|29.74|29.58|29.84|29.68|29.73|29.57|8
1593735600000|2020-07-03 00:20:00|29.77|29.61|29.79|29.63|29.79|29.63|29.74|29.58|1
1593735900000|2020-07-03 00:25:00|29.78|29.62|29.79|29.63|29.79|29.63|29.74|29.58|3
1593736200000|2020-07-03 00:30:00|29.78|29.62|29.82|29.66|29.82|29.66|29.77|29.61|93
1593736500000|2020-07-03 00:35:00|29.81|29.65|29.82|29.66|29.82|29.66|29.79|29.63|5
1593736800000|2020-07-03 00:40:00|29.79|29.63|29.82|29.66|29.82|29.66|29.77|29.61|35
1593737100000|2020-07-03 00:45:00|29.84|29.68|29.86|29.7|29.87|29.71|29.82|29.66|24
1593737400000|2020-07-03 00:50:00|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|12
1593737700000|2020-07-03 00:55:00|29.84|29.68|29.82|29.66|29.84|29.68|29.77|29.61|24
1593738000000|2020-07-03 01:00:00|29.84|29.68|29.91|29.75|29.93|29.77|29.82|29.66|60
1593738300000|2020-07-03 01:05:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|18
1593738600000|2020-07-03 01:10:00|29.82|29.66|29.77|29.61|29.85|29.69|29.77|29.61|50
1593738900000|2020-07-03 01:15:00|29.76|29.6|29.67|29.51|29.77|29.61|29.66|29.5|45
1593739200000|2020-07-03 01:20:00|29.72|29.56|29.66|29.5|29.72|29.56|29.62|29.46|47
1593739500000|2020-07-03 01:25:00|29.67|29.51|29.68|29.52|29.68|29.52|29.64|29.48|12
1593739800000|2020-07-03 01:30:00|29.72|29.56|29.67|29.51|29.72|29.56|29.66|29.5|46
1593740100000|2020-07-03 01:35:00|29.68|29.52|29.77|29.61|29.77|29.61|29.66|29.5|38
1593740400000|2020-07-03 01:40:00|29.78|29.62|29.87|29.71|29.93|29.77|29.77|29.61|72
1593740700000|2020-07-03 01:45:00|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|33
1593741000000|2020-07-03 01:50:00|29.77|29.61|29.81|29.65|29.83|29.67|29.77|29.61|15
1593741300000|2020-07-03 01:55:00|29.8|29.64|29.85|29.69|29.85|29.69|29.75|29.59|14
1593741600000|2020-07-03 02:00:00|29.81|29.65|29.8|29.64|29.85|29.69|29.77|29.61|10
1593741900000|2020-07-03 02:05:00|29.78|29.62|29.72|29.56|29.8|29.64|29.72|29.56|8
1593742200000|2020-07-03 02:10:00|29.73|29.57|29.75|29.59|29.76|29.6|29.72|29.56|3
1593742500000|2020-07-03 02:15:00|29.73|29.57|29.76|29.6|29.77|29.61|29.73|29.57|5
1593742800000|2020-07-03 02:20:00|29.77|29.61|29.8|29.64|29.82|29.66|29.76|29.6|9
1593743100000|2020-07-03 02:25:00|29.81|29.65|29.8|29.64|29.85|29.69|29.8|29.64|11
1593743400000|2020-07-03 02:30:00|29.81|29.65|29.8|29.64|29.87|29.71|29.8|29.64|7
1593743700000|2020-07-03 02:35:00|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|7
1593744000000|2020-07-03 02:40:00|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|1
1593744300000|2020-07-03 02:45:00|29.83|29.67|29.83|29.67|29.85|29.69|29.8|29.64|23
1593744600000|2020-07-03 02:50:00|29.82|29.66|29.81|29.65|29.82|29.66|29.8|29.64|3
1593744900000|2020-07-03 02:55:00|29.82|29.66|29.87|29.71|29.9|29.74|29.81|29.65|3
1593745200000|2020-07-03 03:00:00|29.88|29.72|29.9|29.74|29.92|29.76|29.87|29.71|4
1593745500000|2020-07-03 03:05:00|29.91|29.75|29.87|29.71|29.91|29.75|29.85|29.69|15
1593745800000|2020-07-03 03:10:00|29.89|29.73|29.92|29.76|29.93|29.77|29.87|29.71|66
1593746100000|2020-07-03 03:15:00|29.94|29.78|29.95|29.79|29.97|29.81|29.92|29.76|33
1593746400000|2020-07-03 03:20:00|29.94|29.78|29.92|29.76|29.94|29.78|29.9|29.74|25
1593746700000|2020-07-03 03:25:00|29.94|29.78|29.92|29.76|29.94|29.78|29.9|29.74|24
1593747000000|2020-07-03 03:30:00|29.91|29.75|29.92|29.76|29.92|29.76|29.9|29.74|1
1593747300000|2020-07-03 03:35:00|29.91|29.75|29.87|29.71|29.92|29.76|29.86|29.7|21
1593747600000|2020-07-03 03:40:00|29.9|29.74|29.87|29.71|29.9|29.74|29.87|29.71|0
1593748200000|2020-07-03 03:50:00|29.89|29.73|29.9|29.74|29.92|29.76|29.87|29.71|10
1593748500000|2020-07-03 03:55:00|29.91|29.75|29.92|29.76|29.92|29.76|29.89|29.73|14
1593748800000|2020-07-03 04:00:00|29.94|29.78|29.97|29.81|30.02|29.86|29.94|29.78|12
1593749100000|2020-07-03 04:05:00|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|10
1593749400000|2020-07-03 04:10:00|30.01|29.85|30.02|29.86|30.02|29.86|29.97|29.81|3
1593749700000|2020-07-03 04:15:00|30.04|29.88|29.97|29.81|30.04|29.88|29.97|29.81|4
1593750000000|2020-07-03 04:20:00|29.96|29.8|29.97|29.81|29.97|29.81|29.95|29.79|1
1593750300000|2020-07-03 04:25:00|29.99|29.83|29.97|29.81|30.02|29.86|29.95|29.79|3
1593750900000|2020-07-03 04:35:00|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1593751200000|2020-07-03 04:40:00|29.99|29.83|30.01|29.85|30.02|29.86|29.97|29.81|0
1593751500000|2020-07-03 04:45:00|30|29.84|30.01|29.85|30.02|29.86|29.97|29.81|7
1593751800000|2020-07-03 04:50:00|30|29.84|29.97|29.81|30|29.84|29.97|29.81|0
1593752100000|2020-07-03 04:55:00|29.96|29.8|29.97|29.81|29.97|29.81|29.95|29.79|1
1593752400000|2020-07-03 05:00:00|29.99|29.83|29.96|29.8|30.02|29.86|29.95|29.79|18
1593752700000|2020-07-03 05:05:00|29.97|29.81|30|29.84|30.02|29.86|29.97|29.81|32
1593753000000|2020-07-03 05:10:00|30.05|29.89|30|29.84|30.05|29.89|30|29.84|16
1593753300000|2020-07-03 05:15:00|||||||||1
1593753600000|2020-07-03 05:20:00|30.01|29.85|30.05|29.89|30.06|29.9|30.01|29.85|15
1593753900000|2020-07-03 05:25:00|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|3
1593754200000|2020-07-03 05:30:00|30.02|29.86|30|29.84|30.02|29.86|30|29.84|6
1593754500000|2020-07-03 05:35:00|30.01|29.85|30|29.84|30.04|29.88|30|29.84|7
1593754800000|2020-07-03 05:40:00|30.01|29.85|29.95|29.79|30.01|29.85|29.95|29.79|0
1593755400000|2020-07-03 05:50:00|29.93|29.77|29.85|29.69|29.93|29.77|29.83|29.67|7
1593755700000|2020-07-03 05:55:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|13
1593756000000|2020-07-03 06:00:00|29.77|29.61|29.79|29.63|29.8|29.64|29.74|29.58|14
1593756300000|2020-07-03 06:05:00|29.8|29.64|29.69|29.53|29.8|29.64|29.68|29.52|7
1593756600000|2020-07-03 06:10:00|29.68|29.52|29.63|29.47|29.7|29.54|29.63|29.47|6
1593756900000|2020-07-03 06:15:00|29.64|29.48|29.61|29.45|29.68|29.52|29.58|29.42|13
1593757200000|2020-07-03 06:20:00|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|5
1593757500000|2020-07-03 06:25:00|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|14
1593757800000|2020-07-03 06:30:00|29.5|29.34|29.59|29.43|29.63|29.47|29.45|29.29|73
1593758100000|2020-07-03 06:35:00|29.58|29.42|29.63|29.47|29.69|29.53|29.58|29.42|32
1593758400000|2020-07-03 06:40:00|29.64|29.48|29.66|29.5|29.7|29.54|29.63|29.47|5
1593758700000|2020-07-03 06:45:00|29.68|29.52|29.69|29.53|29.7|29.54|29.68|29.52|2
1593759000000|2020-07-03 06:50:00|29.68|29.52|29.69|29.53|29.73|29.57|29.68|29.52|11
1593759300000|2020-07-03 06:55:00|29.7|29.54|29.58|29.42|29.7|29.54|29.58|29.42|22
1593759600000|2020-07-03 07:00:00|29.59|29.43|29.54|29.38|29.59|29.43|29.5|29.34|36
1593759900000|2020-07-03 07:05:00|29.55|29.39|29.54|29.38|29.6|29.44|29.5|29.34|27
1593760200000|2020-07-03 07:10:00|29.53|29.37|29.55|29.39|29.59|29.43|29.53|29.37|6
1593760500000|2020-07-03 07:15:00|29.58|29.42|29.6|29.44|29.61|29.45|29.51|29.35|79
1593760800000|2020-07-03 07:20:00|29.58|29.42|29.68|29.52|29.73|29.57|29.58|29.42|19
1593761100000|2020-07-03 07:25:00|29.65|29.49|29.64|29.48|29.68|29.52|29.6|29.44|12
1593761400000|2020-07-03 07:30:00|29.65|29.49|29.65|29.49|29.7|29.54|29.63|29.47|58
1593761700000|2020-07-03 07:35:00|29.6|29.44|29.65|29.49|29.68|29.52|29.6|29.44|17
1593762000000|2020-07-03 07:40:00|29.66|29.5|29.66|29.5|29.7|29.54|29.64|29.48|20
1593762300000|2020-07-03 07:45:00|29.65|29.49|29.63|29.47|29.73|29.57|29.63|29.47|23
1593762600000|2020-07-03 07:50:00|29.64|29.48|29.68|29.52|29.73|29.57|29.64|29.48|1
1593762900000|2020-07-03 07:55:00|29.7|29.54|29.63|29.47|29.7|29.54|29.63|29.47|4
1593763200000|2020-07-03 08:00:00|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|6
1593763500000|2020-07-03 08:05:00|29.61|29.45|29.63|29.47|29.68|29.52|29.58|29.42|6
1593763800000|2020-07-03 08:10:00|29.68|29.52|29.68|29.52|29.75|29.59|29.68|29.52|27
1593764100000|2020-07-03 08:15:00|29.69|29.53|29.7|29.54|29.73|29.57|29.68|29.52|6
1593764400000|2020-07-03 08:20:00|29.72|29.56|29.73|29.57|29.75|29.59|29.7|29.54|1
1593764700000|2020-07-03 08:25:00|29.72|29.56|29.73|29.57|29.75|29.59|29.69|29.53|1
1593765000000|2020-07-03 08:30:00|29.74|29.58|29.7|29.54|29.75|29.59|29.7|29.54|10
1593765300000|2020-07-03 08:35:00|29.69|29.53|29.7|29.54|29.73|29.57|29.68|29.52|4
1593765600000|2020-07-03 08:40:00|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1593765900000|2020-07-03 08:45:00|29.73|29.57|29.69|29.53|29.73|29.57|29.68|29.52|2
1593766200000|2020-07-03 08:50:00|29.68|29.52|29.68|29.52|29.68|29.52|29.63|29.47|14
1593766500000|2020-07-03 08:55:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|5
1593766800000|2020-07-03 09:00:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1593767100000|2020-07-03 09:05:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|6
1593767400000|2020-07-03 09:10:00|29.69|29.53|29.7|29.54|29.75|29.59|29.68|29.52|10
1593767700000|2020-07-03 09:15:00|29.72|29.56|29.7|29.54|29.72|29.56|29.68|29.52|6
1593768000000|2020-07-03 09:20:00|29.72|29.56|29.72|29.56|29.73|29.57|29.69|29.53|0
1593768300000|2020-07-03 09:25:00|29.7|29.54|29.78|29.62|29.8|29.64|29.7|29.54|12
1593768600000|2020-07-03 09:30:00|29.8|29.64|29.75|29.59|29.8|29.64|29.7|29.54|18
1593768900000|2020-07-03 09:35:00|29.73|29.57|29.75|29.59|29.75|29.59|29.72|29.56|7
1593769200000|2020-07-03 09:40:00|29.77|29.61|29.78|29.62|29.83|29.67|29.75|29.59|33
1593769500000|2020-07-03 09:45:00|29.8|29.64|29.83|29.67|29.84|29.68|29.75|29.59|13
1593769800000|2020-07-03 09:50:00|29.84|29.68|29.83|29.67|29.88|29.72|29.83|29.67|16
1593770100000|2020-07-03 09:55:00|29.84|29.68|29.88|29.72|29.88|29.72|29.83|29.67|10
1593770400000|2020-07-03 10:00:00|29.9|29.74|29.84|29.68|29.93|29.77|29.83|29.67|12
1593770700000|2020-07-03 10:05:00|29.85|29.69|29.89|29.73|29.93|29.77|29.84|29.68|7
1593771000000|2020-07-03 10:10:00|29.9|29.74|29.93|29.77|29.93|29.77|29.88|29.72|2
1593771300000|2020-07-03 10:15:00|29.92|29.76|29.93|29.77|29.98|29.82|29.88|29.72|16
1593771600000|2020-07-03 10:20:00|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|16
1593771900000|2020-07-03 10:25:00|29.94|29.78|29.83|29.67|29.95|29.79|29.83|29.67|16
1593772200000|2020-07-03 10:30:00|29.84|29.68|29.78|29.62|29.86|29.7|29.78|29.62|7
1593772500000|2020-07-03 10:35:00|29.79|29.63|29.83|29.67|29.83|29.67|29.78|29.62|13
1593772800000|2020-07-03 10:40:00|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|3
1593773100000|2020-07-03 10:45:00|29.87|29.71|29.83|29.67|29.87|29.71|29.78|29.62|1
1593773400000|2020-07-03 10:50:00|29.82|29.66|29.81|29.65|29.83|29.67|29.78|29.62|1
1593773700000|2020-07-03 10:55:00|29.79|29.63|29.78|29.62|29.79|29.63|29.77|29.61|1
1593774000000|2020-07-03 11:00:00|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|1
1593774300000|2020-07-03 11:05:00|29.79|29.63|29.78|29.62|29.81|29.65|29.77|29.61|0
1593774600000|2020-07-03 11:10:00|||||||||1
1593774900000|2020-07-03 11:15:00|29.73|29.57|29.81|29.65|29.83|29.67|29.73|29.57|2
1593775200000|2020-07-03 11:20:00|29.78|29.62|29.82|29.66|29.83|29.67|29.78|29.62|2
1593775500000|2020-07-03 11:25:00|29.83|29.67|29.91|29.75|29.91|29.75|29.83|29.67|26
1593775800000|2020-07-03 11:30:00|29.89|29.73|29.86|29.7|29.89|29.73|29.84|29.68|7
1593776100000|2020-07-03 11:35:00|29.87|29.71|29.92|29.76|29.92|29.76|29.84|29.68|2
1593776400000|2020-07-03 11:40:00|29.93|29.77|29.96|29.8|29.96|29.8|29.92|29.76|5
1593776700000|2020-07-03 11:45:00|29.94|29.78|29.94|29.78|29.96|29.8|29.91|29.75|21
1593777000000|2020-07-03 11:50:00|29.93|29.77|29.96|29.8|29.96|29.8|29.93|29.77|1
1593777300000|2020-07-03 11:55:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|11
1593777600000|2020-07-03 12:00:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|6
1593777900000|2020-07-03 12:05:00|29.97|29.81|29.96|29.8|30.01|29.85|29.96|29.8|12
1593778200000|2020-07-03 12:10:00|29.97|29.81|30.01|29.85|30.01|29.85|29.96|29.8|8
1593778500000|2020-07-03 12:15:00|30.02|29.86|29.96|29.8|30.02|29.86|29.96|29.8|10
1593778800000|2020-07-03 12:20:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1593779100000|2020-07-03 12:25:00|29.97|29.81|29.98|29.82|29.98|29.82|29.96|29.8|7
1593779400000|2020-07-03 12:30:00|29.97|29.81|29.91|29.75|30.01|29.85|29.91|29.75|41
1593779700000|2020-07-03 12:35:00|29.93|29.77|29.96|29.8|29.96|29.8|29.93|29.77|2
1593780000000|2020-07-03 12:40:00|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|8
1593780300000|2020-07-03 12:45:00|29.97|29.81|30.03|29.87|30.03|29.87|29.96|29.8|14
1593780600000|2020-07-03 12:50:00|30.04|29.88|30.03|29.87|30.08|29.92|30.01|29.85|21
1593780900000|2020-07-03 12:55:00|30.02|29.86|30.02|29.86|30.03|29.87|29.99|29.83|2
1593781200000|2020-07-03 13:00:00|30.03|29.87|30.02|29.86|30.03|29.87|30.01|29.85|4
1593781500000|2020-07-03 13:05:00|30.01|29.85|29.98|29.82|30.01|29.85|29.98|29.82|1
1593781800000|2020-07-03 13:10:00|30|29.84|30.01|29.85|30.01|29.85|29.98|29.82|5
1593782100000|2020-07-03 13:15:00|30|29.84|29.96|29.8|30|29.84|29.86|29.7|23
1593782400000|2020-07-03 13:20:00|29.95|29.79|29.96|29.8|29.96|29.8|29.91|29.75|4
1593782700000|2020-07-03 13:25:00|29.95|29.79|29.91|29.75|29.96|29.8|29.91|29.75|4
1593783000000|2020-07-03 13:30:00|29.95|29.79|29.97|29.81|30.01|29.85|29.91|29.75|31
1593783300000|2020-07-03 13:35:00|29.98|29.82|29.98|29.82|30.03|29.87|29.96|29.8|15
1593783600000|2020-07-03 13:40:00|29.97|29.81|30|29.84|30.01|29.85|29.97|29.81|0
1593783900000|2020-07-03 13:45:00|29.98|29.82|29.91|29.75|29.98|29.82|29.91|29.75|19
1593784200000|2020-07-03 13:50:00|29.92|29.76|29.88|29.72|29.93|29.77|29.88|29.72|25
1593784500000|2020-07-03 13:55:00|29.86|29.7|29.88|29.72|29.91|29.75|29.86|29.7|8
1593784800000|2020-07-03 14:00:00|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|4
1593785100000|2020-07-03 14:05:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|0
1593785400000|2020-07-03 14:10:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|3
1593785700000|2020-07-03 14:15:00|29.96|29.8|29.93|29.77|29.96|29.8|29.93|29.77|2
1593786000000|2020-07-03 14:20:00|29.96|29.8|30.08|29.92|30.08|29.92|29.96|29.8|43
1593786300000|2020-07-03 14:25:00|30.06|29.9|30.08|29.92|30.11|29.95|30.03|29.87|24
1593786600000|2020-07-03 14:30:00|30.07|29.91|30.26|30.1|30.27|30.11|30.06|29.9|51
1593786900000|2020-07-03 14:35:00|30.27|30.11|30.28|30.12|30.33|30.17|30.23|30.07|102
1593787200000|2020-07-03 14:40:00|30.27|30.11|30.18|30.02|30.28|30.12|30.17|30.01|80
1593787500000|2020-07-03 14:45:00|30.17|30.01|30.18|30.02|30.23|30.07|30.16|30|18
1593787800000|2020-07-03 14:50:00|30.17|30.01|30.23|30.07|30.23|30.07|30.17|30.01|25
1593788100000|2020-07-03 14:55:00|30.22|30.06|30.25|30.09|30.26|30.1|30.18|30.02|45
1593788400000|2020-07-03 15:00:00|30.23|30.07|30.23|30.07|30.3|30.14|30.21|30.05|26
1593788700000|2020-07-03 15:05:00|30.26|30.1|30.25|30.09|30.28|30.12|30.23|30.07|26
1593789000000|2020-07-03 15:10:00|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|19
1593789300000|2020-07-03 15:15:00|30.26|30.1|30.25|30.09|30.28|30.12|30.23|30.07|16
1593789600000|2020-07-03 15:20:00|30.26|30.1|30.26|30.1|30.28|30.12|30.23|30.07|31
1593789900000|2020-07-03 15:25:00|30.27|30.11|30.33|30.08|30.33|30.15|30.22|30|132
1593734400000|2020-07-03 00:00:00|29.76|29.6|29.89|29.73|29.89|29.73|29.72|29.56|40
1593734700000|2020-07-03 00:05:00|29.88|29.72|29.84|29.68|29.89|29.73|29.84|29.68|17
1593735000000|2020-07-03 00:10:00|29.81|29.65|29.84|29.68|29.94|29.78|29.79|29.63|10
1593735300000|2020-07-03 00:15:00|29.81|29.65|29.74|29.58|29.84|29.68|29.73|29.57|8
1593735600000|2020-07-03 00:20:00|29.77|29.61|29.79|29.63|29.79|29.63|29.74|29.58|1
1593735900000|2020-07-03 00:25:00|29.78|29.62|29.79|29.63|29.79|29.63|29.74|29.58|3
1593736200000|2020-07-03 00:30:00|29.78|29.62|29.82|29.66|29.82|29.66|29.77|29.61|93
1593736500000|2020-07-03 00:35:00|29.81|29.65|29.82|29.66|29.82|29.66|29.79|29.63|5
1593736800000|2020-07-03 00:40:00|29.79|29.63|29.82|29.66|29.82|29.66|29.77|29.61|35
1593737100000|2020-07-03 00:45:00|29.84|29.68|29.86|29.7|29.87|29.71|29.82|29.66|24
1593737400000|2020-07-03 00:50:00|29.87|29.71|29.82|29.66|29.87|29.71|29.82|29.66|12
1593737700000|2020-07-03 00:55:00|29.84|29.68|29.82|29.66|29.84|29.68|29.77|29.61|24
1593738000000|2020-07-03 01:00:00|29.84|29.68|29.91|29.75|29.93|29.77|29.82|29.66|60
1593738300000|2020-07-03 01:05:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|18
1593738600000|2020-07-03 01:10:00|29.82|29.66|29.77|29.61|29.85|29.69|29.77|29.61|50
1593738900000|2020-07-03 01:15:00|29.76|29.6|29.67|29.51|29.77|29.61|29.66|29.5|45
1593739200000|2020-07-03 01:20:00|29.72|29.56|29.66|29.5|29.72|29.56|29.62|29.46|47
1593739500000|2020-07-03 01:25:00|29.67|29.51|29.68|29.52|29.68|29.52|29.64|29.48|12
1593739800000|2020-07-03 01:30:00|29.72|29.56|29.67|29.51|29.72|29.56|29.66|29.5|46
1593740100000|2020-07-03 01:35:00|29.68|29.52|29.77|29.61|29.77|29.61|29.66|29.5|38
1593740400000|2020-07-03 01:40:00|29.78|29.62|29.87|29.71|29.93|29.77|29.77|29.61|72
1593740700000|2020-07-03 01:45:00|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|33
1593741000000|2020-07-03 01:50:00|29.77|29.61|29.81|29.65|29.83|29.67|29.77|29.61|15
1593741300000|2020-07-03 01:55:00|29.8|29.64|29.85|29.69|29.85|29.69|29.75|29.59|14
1593741600000|2020-07-03 02:00:00|29.81|29.65|29.8|29.64|29.85|29.69|29.77|29.61|10
1593741900000|2020-07-03 02:05:00|29.78|29.62|29.72|29.56|29.8|29.64|29.72|29.56|8
1593742200000|2020-07-03 02:10:00|29.73|29.57|29.75|29.59|29.76|29.6|29.72|29.56|3
1593742500000|2020-07-03 02:15:00|29.73|29.57|29.76|29.6|29.77|29.61|29.73|29.57|5
1593742800000|2020-07-03 02:20:00|29.77|29.61|29.8|29.64|29.82|29.66|29.76|29.6|9
1593743100000|2020-07-03 02:25:00|29.81|29.65|29.8|29.64|29.85|29.69|29.8|29.64|11
1593743400000|2020-07-03 02:30:00|29.81|29.65|29.8|29.64|29.87|29.71|29.8|29.64|7
1593743700000|2020-07-03 02:35:00|29.77|29.61|29.8|29.64|29.8|29.64|29.75|29.59|7
1593744000000|2020-07-03 02:40:00|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|1
1593744300000|2020-07-03 02:45:00|29.83|29.67|29.83|29.67|29.85|29.69|29.8|29.64|23
1593744600000|2020-07-03 02:50:00|29.82|29.66|29.81|29.65|29.82|29.66|29.8|29.64|3
1593744900000|2020-07-03 02:55:00|29.82|29.66|29.87|29.71|29.9|29.74|29.81|29.65|3
1593745200000|2020-07-03 03:00:00|29.88|29.72|29.9|29.74|29.92|29.76|29.87|29.71|4
1593745500000|2020-07-03 03:05:00|29.91|29.75|29.87|29.71|29.91|29.75|29.85|29.69|15
1593745800000|2020-07-03 03:10:00|29.89|29.73|29.92|29.76|29.93|29.77|29.87|29.71|66
1593746100000|2020-07-03 03:15:00|29.94|29.78|29.95|29.79|29.97|29.81|29.92|29.76|33
1593746400000|2020-07-03 03:20:00|29.94|29.78|29.92|29.76|29.94|29.78|29.9|29.74|25
1593746700000|2020-07-03 03:25:00|29.94|29.78|29.92|29.76|29.94|29.78|29.9|29.74|24
1593747000000|2020-07-03 03:30:00|29.91|29.75|29.92|29.76|29.92|29.76|29.9|29.74|1
1593747300000|2020-07-03 03:35:00|29.91|29.75|29.87|29.71|29.92|29.76|29.86|29.7|21
1593747600000|2020-07-03 03:40:00|29.9|29.74|29.87|29.71|29.9|29.74|29.87|29.71|0
1593748200000|2020-07-03 03:50:00|29.89|29.73|29.9|29.74|29.92|29.76|29.87|29.71|10
1593748500000|2020-07-03 03:55:00|29.91|29.75|29.92|29.76|29.92|29.76|29.89|29.73|14
1593748800000|2020-07-03 04:00:00|29.94|29.78|29.97|29.81|30.02|29.86|29.94|29.78|12
1593749100000|2020-07-03 04:05:00|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|10
1593749400000|2020-07-03 04:10:00|30.01|29.85|30.02|29.86|30.02|29.86|29.97|29.81|3
1593749700000|2020-07-03 04:15:00|30.04|29.88|29.97|29.81|30.04|29.88|29.97|29.81|4
1593750000000|2020-07-03 04:20:00|29.96|29.8|29.97|29.81|29.97|29.81|29.95|29.79|1
1593750300000|2020-07-03 04:25:00|29.99|29.83|29.97|29.81|30.02|29.86|29.95|29.79|3
1593750900000|2020-07-03 04:35:00|29.96|29.8|29.97|29.81|29.97|29.81|29.96|29.8|1
1593751200000|2020-07-03 04:40:00|29.99|29.83|30.01|29.85|30.02|29.86|29.97|29.81|0
1593751500000|2020-07-03 04:45:00|30|29.84|30.01|29.85|30.02|29.86|29.97|29.81|7
1593751800000|2020-07-03 04:50:00|30|29.84|29.97|29.81|30|29.84|29.97|29.81|0
1593752100000|2020-07-03 04:55:00|29.96|29.8|29.97|29.81|29.97|29.81|29.95|29.79|1
1593752400000|2020-07-03 05:00:00|29.99|29.83|29.96|29.8|30.02|29.86|29.95|29.79|18
1593752700000|2020-07-03 05:05:00|29.97|29.81|30|29.84|30.02|29.86|29.97|29.81|32
1593753000000|2020-07-03 05:10:00|30.05|29.89|30|29.84|30.05|29.89|30|29.84|16
1593753300000|2020-07-03 05:15:00|||||||||1
1593753600000|2020-07-03 05:20:00|30.01|29.85|30.05|29.89|30.06|29.9|30.01|29.85|15
1593753900000|2020-07-03 05:25:00|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|3
1593754200000|2020-07-03 05:30:00|30.02|29.86|30|29.84|30.02|29.86|30|29.84|6
1593754500000|2020-07-03 05:35:00|30.01|29.85|30|29.84|30.04|29.88|30|29.84|7
1593754800000|2020-07-03 05:40:00|30.01|29.85|29.95|29.79|30.01|29.85|29.95|29.79|0
1593755400000|2020-07-03 05:50:00|29.93|29.77|29.85|29.69|29.93|29.77|29.83|29.67|7
1593755700000|2020-07-03 05:55:00|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|13
1593756000000|2020-07-03 06:00:00|29.77|29.61|29.79|29.63|29.8|29.64|29.74|29.58|14
1593756300000|2020-07-03 06:05:00|29.8|29.64|29.69|29.53|29.8|29.64|29.68|29.52|7
1593756600000|2020-07-03 06:10:00|29.68|29.52|29.63|29.47|29.7|29.54|29.63|29.47|6
1593756900000|2020-07-03 06:15:00|29.64|29.48|29.61|29.45|29.68|29.52|29.58|29.42|13
1593757200000|2020-07-03 06:20:00|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|5
1593757500000|2020-07-03 06:25:00|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|14
1593757800000|2020-07-03 06:30:00|29.5|29.34|29.59|29.43|29.63|29.47|29.45|29.29|73
1593758100000|2020-07-03 06:35:00|29.58|29.42|29.63|29.47|29.69|29.53|29.58|29.42|32
1593758400000|2020-07-03 06:40:00|29.64|29.48|29.66|29.5|29.7|29.54|29.63|29.47|5
1593758700000|2020-07-03 06:45:00|29.68|29.52|29.69|29.53|29.7|29.54|29.68|29.52|2
1593759000000|2020-07-03 06:50:00|29.68|29.52|29.69|29.53|29.73|29.57|29.68|29.52|11
1593759300000|2020-07-03 06:55:00|29.7|29.54|29.58|29.42|29.7|29.54|29.58|29.42|22
1593759600000|2020-07-03 07:00:00|29.59|29.43|29.54|29.38|29.59|29.43|29.5|29.34|36
1593759900000|2020-07-03 07:05:00|29.55|29.39|29.54|29.38|29.6|29.44|29.5|29.34|27
1593760200000|2020-07-03 07:10:00|29.53|29.37|29.55|29.39|29.59|29.43|29.53|29.37|6
1593760500000|2020-07-03 07:15:00|29.58|29.42|29.6|29.44|29.61|29.45|29.51|29.35|79
1593760800000|2020-07-03 07:20:00|29.58|29.42|29.68|29.52|29.73|29.57|29.58|29.42|19
1593761100000|2020-07-03 07:25:00|29.65|29.49|29.64|29.48|29.68|29.52|29.6|29.44|12
1593761400000|2020-07-03 07:30:00|29.65|29.49|29.65|29.49|29.7|29.54|29.63|29.47|58
1593761700000|2020-07-03 07:35:00|29.6|29.44|29.65|29.49|29.68|29.52|29.6|29.44|17
1593762000000|2020-07-03 07:40:00|29.66|29.5|29.66|29.5|29.7|29.54|29.64|29.48|20
1593762300000|2020-07-03 07:45:00|29.65|29.49|29.63|29.47|29.73|29.57|29.63|29.47|23
1593762600000|2020-07-03 07:50:00|29.64|29.48|29.68|29.52|29.73|29.57|29.64|29.48|1
1593762900000|2020-07-03 07:55:00|29.7|29.54|29.63|29.47|29.7|29.54|29.63|29.47|4
1593763200000|2020-07-03 08:00:00|29.64|29.48|29.63|29.47|29.68|29.52|29.63|29.47|6
1593763500000|2020-07-03 08:05:00|29.61|29.45|29.63|29.47|29.68|29.52|29.58|29.42|6
1593763800000|2020-07-03 08:10:00|29.68|29.52|29.68|29.52|29.75|29.59|29.68|29.52|27
1593764100000|2020-07-03 08:15:00|29.69|29.53|29.7|29.54|29.73|29.57|29.68|29.52|6
1593764400000|2020-07-03 08:20:00|29.72|29.56|29.73|29.57|29.75|29.59|29.7|29.54|1
1593764700000|2020-07-03 08:25:00|29.72|29.56|29.73|29.57|29.75|29.59|29.69|29.53|1
1593765000000|2020-07-03 08:30:00|29.74|29.58|29.7|29.54|29.75|29.59|29.7|29.54|10
1593765300000|2020-07-03 08:35:00|29.69|29.53|29.7|29.54|29.73|29.57|29.68|29.52|4
1593765600000|2020-07-03 08:40:00|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|0
1593765900000|2020-07-03 08:45:00|29.73|29.57|29.69|29.53|29.73|29.57|29.68|29.52|2
1593766200000|2020-07-03 08:50:00|29.68|29.52|29.68|29.52|29.68|29.52|29.63|29.47|14
1593766500000|2020-07-03 08:55:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|5
1593766800000|2020-07-03 09:00:00|29.69|29.53|29.68|29.52|29.69|29.53|29.68|29.52|0
1593767100000|2020-07-03 09:05:00|29.69|29.53|29.68|29.52|29.7|29.54|29.68|29.52|6
1593767400000|2020-07-03 09:10:00|29.69|29.53|29.7|29.54|29.75|29.59|29.68|29.52|10
1593767700000|2020-07-03 09:15:00|29.72|29.56|29.7|29.54|29.72|29.56|29.68|29.52|6
1593768000000|2020-07-03 09:20:00|29.72|29.56|29.72|29.56|29.73|29.57|29.69|29.53|0
1593768300000|2020-07-03 09:25:00|29.7|29.54|29.78|29.62|29.8|29.64|29.7|29.54|12
1593768600000|2020-07-03 09:30:00|29.8|29.64|29.75|29.59|29.8|29.64|29.7|29.54|18
1593768900000|2020-07-03 09:35:00|29.73|29.57|29.75|29.59|29.75|29.59|29.72|29.56|7
1593769200000|2020-07-03 09:40:00|29.77|29.61|29.78|29.62|29.83|29.67|29.75|29.59|33
1593769500000|2020-07-03 09:45:00|29.8|29.64|29.83|29.67|29.84|29.68|29.75|29.59|13
1593769800000|2020-07-03 09:50:00|29.84|29.68|29.83|29.67|29.88|29.72|29.83|29.67|16
1593770100000|2020-07-03 09:55:00|29.84|29.68|29.88|29.72|29.88|29.72|29.83|29.67|10
1593770400000|2020-07-03 10:00:00|29.9|29.74|29.84|29.68|29.93|29.77|29.83|29.67|12
1593770700000|2020-07-03 10:05:00|29.85|29.69|29.89|29.73|29.93|29.77|29.84|29.68|7
1593771000000|2020-07-03 10:10:00|29.9|29.74|29.93|29.77|29.93|29.77|29.88|29.72|2
1593771300000|2020-07-03 10:15:00|29.92|29.76|29.93|29.77|29.98|29.82|29.88|29.72|16
1593771600000|2020-07-03 10:20:00|29.95|29.79|29.93|29.77|29.95|29.79|29.93|29.77|16
1593771900000|2020-07-03 10:25:00|29.94|29.78|29.83|29.67|29.95|29.79|29.83|29.67|16
1593772200000|2020-07-03 10:30:00|29.84|29.68|29.78|29.62|29.86|29.7|29.78|29.62|7
1593772500000|2020-07-03 10:35:00|29.79|29.63|29.83|29.67|29.83|29.67|29.78|29.62|13
1593772800000|2020-07-03 10:40:00|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|3
1593773100000|2020-07-03 10:45:00|29.87|29.71|29.83|29.67|29.87|29.71|29.78|29.62|1
1593773400000|2020-07-03 10:50:00|29.82|29.66|29.81|29.65|29.83|29.67|29.78|29.62|1
1593773700000|2020-07-03 10:55:00|29.79|29.63|29.78|29.62|29.79|29.63|29.77|29.61|1
1593774000000|2020-07-03 11:00:00|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|1
1593774300000|2020-07-03 11:05:00|29.79|29.63|29.78|29.62|29.81|29.65|29.77|29.61|0
1593774600000|2020-07-03 11:10:00|||||||||1
1593774900000|2020-07-03 11:15:00|29.73|29.57|29.81|29.65|29.83|29.67|29.73|29.57|2
1593775200000|2020-07-03 11:20:00|29.78|29.62|29.82|29.66|29.83|29.67|29.78|29.62|2
1593775500000|2020-07-03 11:25:00|29.83|29.67|29.91|29.75|29.91|29.75|29.83|29.67|26
1593775800000|2020-07-03 11:30:00|29.89|29.73|29.86|29.7|29.89|29.73|29.84|29.68|7
1593776100000|2020-07-03 11:35:00|29.87|29.71|29.92|29.76|29.92|29.76|29.84|29.68|2
1593776400000|2020-07-03 11:40:00|29.93|29.77|29.96|29.8|29.96|29.8|29.92|29.76|5
1593776700000|2020-07-03 11:45:00|29.94|29.78|29.94|29.78|29.96|29.8|29.91|29.75|21
1593777000000|2020-07-03 11:50:00|29.93|29.77|29.96|29.8|29.96|29.8|29.93|29.77|1
1593777300000|2020-07-03 11:55:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|11
1593777600000|2020-07-03 12:00:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|6
1593777900000|2020-07-03 12:05:00|29.97|29.81|29.96|29.8|30.01|29.85|29.96|29.8|12
1593778200000|2020-07-03 12:10:00|29.97|29.81|30.01|29.85|30.01|29.85|29.96|29.8|8
1593778500000|2020-07-03 12:15:00|30.02|29.86|29.96|29.8|30.02|29.86|29.96|29.8|10
1593778800000|2020-07-03 12:20:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|0
1593779100000|2020-07-03 12:25:00|29.97|29.81|29.98|29.82|29.98|29.82|29.96|29.8|7
1593779400000|2020-07-03 12:30:00|29.97|29.81|29.91|29.75|30.01|29.85|29.91|29.75|41
1593779700000|2020-07-03 12:35:00|29.93|29.77|29.96|29.8|29.96|29.8|29.93|29.77|2
1593780000000|2020-07-03 12:40:00|29.98|29.82|29.98|29.82|29.98|29.82|29.96|29.8|8
1593780300000|2020-07-03 12:45:00|29.97|29.81|30.03|29.87|30.03|29.87|29.96|29.8|14
1593780600000|2020-07-03 12:50:00|30.04|29.88|30.03|29.87|30.08|29.92|30.01|29.85|21
1593780900000|2020-07-03 12:55:00|30.02|29.86|30.02|29.86|30.03|29.87|29.99|29.83|2
1593781200000|2020-07-03 13:00:00|30.03|29.87|30.02|29.86|30.03|29.87|30.01|29.85|4
1593781500000|2020-07-03 13:05:00|30.01|29.85|29.98|29.82|30.01|29.85|29.98|29.82|1
1593781800000|2020-07-03 13:10:00|30|29.84|30.01|29.85|30.01|29.85|29.98|29.82|5
1593782100000|2020-07-03 13:15:00|30|29.84|29.96|29.8|30|29.84|29.86|29.7|23
1593782400000|2020-07-03 13:20:00|29.95|29.79|29.96|29.8|29.96|29.8|29.91|29.75|4
1593782700000|2020-07-03 13:25:00|29.95|29.79|29.91|29.75|29.96|29.8|29.91|29.75|4
1593783000000|2020-07-03 13:30:00|29.95|29.79|29.97|29.81|30.01|29.85|29.91|29.75|31
1593783300000|2020-07-03 13:35:00|29.98|29.82|29.98|29.82|30.03|29.87|29.96|29.8|15
1593783600000|2020-07-03 13:40:00|29.97|29.81|30|29.84|30.01|29.85|29.97|29.81|0
1593783900000|2020-07-03 13:45:00|29.98|29.82|29.91|29.75|29.98|29.82|29.91|29.75|19
1593784200000|2020-07-03 13:50:00|29.92|29.76|29.88|29.72|29.93|29.77|29.88|29.72|25
1593784500000|2020-07-03 13:55:00|29.86|29.7|29.88|29.72|29.91|29.75|29.86|29.7|8
1593784800000|2020-07-03 14:00:00|29.86|29.7|29.88|29.72|29.88|29.72|29.86|29.7|4
1593785100000|2020-07-03 14:05:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|0
1593785400000|2020-07-03 14:10:00|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|3
1593785700000|2020-07-03 14:15:00|29.96|29.8|29.93|29.77|29.96|29.8|29.93|29.77|2
1593786000000|2020-07-03 14:20:00|29.96|29.8|30.08|29.92|30.08|29.92|29.96|29.8|43
1593786300000|2020-07-03 14:25:00|30.06|29.9|30.08|29.92|30.11|29.95|30.03|29.87|24
1593786600000|2020-07-03 14:30:00|30.07|29.91|30.26|30.1|30.27|30.11|30.06|29.9|51
1593786900000|2020-07-03 14:35:00|30.27|30.11|30.28|30.12|30.33|30.17|30.23|30.07|102
1593787200000|2020-07-03 14:40:00|30.27|30.11|30.18|30.02|30.28|30.12|30.17|30.01|80
1593787500000|2020-07-03 14:45:00|30.17|30.01|30.18|30.02|30.23|30.07|30.16|30|18
1593787800000|2020-07-03 14:50:00|30.17|30.01|30.23|30.07|30.23|30.07|30.17|30.01|25
1593788100000|2020-07-03 14:55:00|30.22|30.06|30.25|30.09|30.26|30.1|30.18|30.02|45
1593788400000|2020-07-03 15:00:00|30.23|30.07|30.23|30.07|30.3|30.14|30.21|30.05|26
1593788700000|2020-07-03 15:05:00|30.26|30.1|30.25|30.09|30.28|30.12|30.23|30.07|26
1593789000000|2020-07-03 15:10:00|30.23|30.07|30.27|30.11|30.27|30.11|30.23|30.07|19
1593789300000|2020-07-03 15:15:00|30.26|30.1|30.25|30.09|30.28|30.12|30.23|30.07|16
1593789600000|2020-07-03 15:20:00|30.26|30.1|30.26|30.1|30.28|30.12|30.23|30.07|31
1593789900000|2020-07-03 15:25:00|30.27|30.11|30.33|30.08|30.33|30.15|30.22|30|132
1593986400000|2020-07-05 22:00:00|29.78|29.62|29.62|29.46|29.78|29.62|29.6|29.44|63
1593986700000|2020-07-05 22:05:00|29.63|29.47|29.57|29.41|29.64|29.48|29.53|29.37|29
1593987000000|2020-07-05 22:10:00|29.58|29.42|29.6|29.44|29.63|29.47|29.55|29.39|19
1593987300000|2020-07-05 22:15:00|29.62|29.46|29.63|29.47|29.63|29.47|29.6|29.44|6
1593987600000|2020-07-05 22:20:00|29.65|29.49|29.58|29.42|29.65|29.49|29.58|29.42|28
1593987900000|2020-07-05 22:25:00|29.61|29.45|29.61|29.45|29.63|29.47|29.58|29.42|11
1593988200000|2020-07-05 22:30:00|29.59|29.43|29.55|29.39|29.62|29.46|29.55|29.39|14
1593988500000|2020-07-05 22:35:00|29.53|29.37|29.52|29.36|29.53|29.37|29.46|29.3|21
1593988800000|2020-07-05 22:40:00|29.54|29.38|29.51|29.35|29.54|29.38|29.51|29.35|7
1593989100000|2020-07-05 22:45:00|29.5|29.34|29.51|29.35|29.51|29.35|29.46|29.3|8
1593989400000|2020-07-05 22:50:00|29.47|29.31|29.54|29.38|29.54|29.38|29.47|29.31|12
1593989700000|2020-07-05 22:55:00|29.52|29.36|29.51|29.35|29.54|29.38|29.51|29.35|7
1593990000000|2020-07-05 23:00:00|29.53|29.37|29.5|29.34|29.53|29.37|29.48|29.32|17
1593990300000|2020-07-05 23:05:00|29.51|29.35|29.51|29.35|29.51|29.35|29.5|29.34|5
1593990600000|2020-07-05 23:10:00|29.53|29.37|29.53|29.37|29.53|29.37|29.51|29.35|1
1593990900000|2020-07-05 23:15:00|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|18
1593991200000|2020-07-05 23:20:00|29.6|29.44|29.58|29.42|29.61|29.45|29.57|29.41|1
1593991500000|2020-07-05 23:25:00|29.57|29.41|29.53|29.37|29.58|29.42|29.51|29.35|7
1593991800000|2020-07-05 23:30:00|29.51|29.35|29.53|29.37|29.54|29.38|29.51|29.35|1
1593992100000|2020-07-05 23:35:00|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|6
1593992400000|2020-07-05 23:40:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1593992700000|2020-07-05 23:45:00|29.53|29.37|29.46|29.3|29.53|29.37|29.46|29.3|2
1593993000000|2020-07-05 23:50:00|29.48|29.32|29.38|29.22|29.48|29.32|29.37|29.21|99
1593993300000|2020-07-05 23:55:00|29.39|29.23|29.44|29.28|29.44|29.28|29.37|29.21|32
1593993600000|2020-07-06 00:00:00|29.41|29.25|29.33|29.17|29.44|29.28|29.29|29.13|52
1593993900000|2020-07-06 00:05:00|29.32|29.16|29.32|29.16|29.34|29.18|29.29|29.13|49
1593994200000|2020-07-06 00:10:00|29.29|29.13|29.38|29.22|29.38|29.22|29.28|29.12|95
1593994500000|2020-07-06 00:15:00|29.39|29.23|29.39|29.23|29.44|29.28|29.37|29.21|35
1593994800000|2020-07-06 00:20:00|29.38|29.22|29.39|29.23|29.41|29.25|29.37|29.21|15
1593995100000|2020-07-06 00:25:00|29.41|29.25|29.44|29.28|29.44|29.28|29.39|29.23|11
1593995400000|2020-07-06 00:30:00|29.43|29.27|29.49|29.33|29.54|29.38|29.43|29.27|42
1593995700000|2020-07-06 00:35:00|29.48|29.32|29.44|29.28|29.49|29.33|29.44|29.28|14
1593996000000|2020-07-06 00:40:00|29.42|29.26|29.42|29.26|29.44|29.28|29.42|29.26|7
1593996300000|2020-07-06 00:45:00|29.44|29.28|29.47|29.31|29.47|29.31|29.43|29.27|4
1593996600000|2020-07-06 00:50:00|29.49|29.33|29.42|29.26|29.49|29.33|29.42|29.26|35
1593996900000|2020-07-06 00:55:00|29.41|29.25|29.34|29.18|29.42|29.26|29.32|29.16|20
1593997200000|2020-07-06 01:00:00|29.32|29.16|29.18|29.02|29.32|29.16|29.18|29.02|116
1593997500000|2020-07-06 01:05:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|29
1593997800000|2020-07-06 01:10:00|29.24|29.08|29.23|29.07|29.28|29.12|29.23|29.07|17
1593998100000|2020-07-06 01:15:00|29.25|29.09|29.23|29.07|29.28|29.12|29.23|29.07|13
1593998400000|2020-07-06 01:20:00|29.22|29.06|29.23|29.07|29.25|29.09|29.19|29.03|18
1593998700000|2020-07-06 01:25:00|29.2|29.04|29.1|28.94|29.23|29.07|29.1|28.94|29
1593999000000|2020-07-06 01:30:00|29.08|28.92|29.08|28.92|29.08|28.92|29.03|28.87|71
1593999300000|2020-07-06 01:35:00|29.09|28.93|29.01|28.85|29.09|28.93|29.01|28.85|35
1593999600000|2020-07-06 01:40:00|29.03|28.87|28.99|28.83|29.04|28.88|28.98|28.82|14
1593999900000|2020-07-06 01:45:00|28.98|28.82|28.91|28.75|28.98|28.82|28.91|28.75|32
1594000200000|2020-07-06 01:50:00|28.89|28.73|29.06|28.9|29.06|28.9|28.89|28.73|56
1594000500000|2020-07-06 01:55:00|29.04|28.88|29.12|28.96|29.13|28.97|29.03|28.87|55
1594000800000|2020-07-06 02:00:00|29.11|28.95|29.01|28.85|29.13|28.97|28.96|28.8|64
1594001100000|2020-07-06 02:05:00|29|28.84|29.01|28.85|29.01|28.85|29|28.84|8
1594001400000|2020-07-06 02:10:00|||||||||2
1594001700000|2020-07-06 02:15:00|29|28.84|29.01|28.85|29.01|28.85|28.99|28.83|25
1594002000000|2020-07-06 02:20:00|29|28.84|29.06|28.9|29.06|28.9|28.99|28.83|21
1594002300000|2020-07-06 02:25:00|29.03|28.87|29.06|28.9|29.1|28.94|29.02|28.86|18
1594002600000|2020-07-06 02:30:00|29.07|28.91|29.06|28.9|29.11|28.95|29.06|28.9|14
1594002900000|2020-07-06 02:35:00|29.09|28.93|29.06|28.9|29.09|28.93|29.06|28.9|5
1594003200000|2020-07-06 02:40:00|29.04|28.88|29.03|28.87|29.06|28.9|29.01|28.85|27
1594003500000|2020-07-06 02:45:00|29.05|28.89|29.01|28.85|29.05|28.89|28.98|28.82|18
1594003800000|2020-07-06 02:50:00|29|28.84|29.01|28.85|29.03|28.87|29|28.84|29
1594004100000|2020-07-06 02:55:00|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|2
1594004400000|2020-07-06 03:00:00|29|28.84|28.96|28.8|29|28.84|28.96|28.8|1
1594004700000|2020-07-06 03:05:00|28.99|28.83|29.03|28.87|29.05|28.89|28.97|28.81|22
1594005000000|2020-07-06 03:10:00|29.01|28.85|28.98|28.82|29.01|28.85|28.98|28.82|3
1594005300000|2020-07-06 03:15:00|29|28.84|28.98|28.82|29.01|28.85|28.96|28.8|6
1594005600000|2020-07-06 03:20:00|28.96|28.8|29.06|28.9|29.07|28.91|28.96|28.8|33
1594005900000|2020-07-06 03:25:00|29.08|28.92|29.11|28.95|29.11|28.95|29.06|28.9|36
1594006200000|2020-07-06 03:30:00|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|30
1594006500000|2020-07-06 03:35:00|29.08|28.92|29.07|28.91|29.08|28.92|29.06|28.9|12
1594006800000|2020-07-06 03:40:00|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|10
1594007100000|2020-07-06 03:45:00|29.12|28.96|29.06|28.9|29.13|28.97|29.06|28.9|29
1594007400000|2020-07-06 03:50:00|29.04|28.88|28.91|28.75|29.04|28.88|28.89|28.73|70
1594007700000|2020-07-06 03:55:00|28.94|28.78|28.94|28.78|28.98|28.82|28.94|28.78|32
1594008000000|2020-07-06 04:00:00|28.97|28.81|28.96|28.8|28.99|28.83|28.94|28.78|38
1594008300000|2020-07-06 04:05:00|28.99|28.83|28.99|28.83|29.04|28.88|28.97|28.81|29
1594008600000|2020-07-06 04:10:00|29|28.84|29.01|28.85|29.04|28.88|29|28.84|8
1594008900000|2020-07-06 04:15:00|29|28.84|29.01|28.85|29.04|28.88|28.99|28.83|19
1594009200000|2020-07-06 04:20:00|29.04|28.88|29.01|28.85|29.04|28.88|29.01|28.85|6
1594009500000|2020-07-06 04:25:00|29|28.84|29.01|28.85|29.01|28.85|28.98|28.82|18
1594009800000|2020-07-06 04:30:00|28.99|28.83|28.93|28.77|28.99|28.83|28.89|28.73|70
1594010100000|2020-07-06 04:35:00|28.94|28.78|28.96|28.8|28.98|28.82|28.91|28.75|22
1594010400000|2020-07-06 04:40:00|28.98|28.82|29.06|28.9|29.06|28.9|28.98|28.82|30
1594010700000|2020-07-06 04:45:00|29.05|28.89|29.01|28.85|29.06|28.9|29.01|28.85|17
1594011000000|2020-07-06 04:50:00|29.03|28.87|29.04|28.88|29.06|28.9|29.01|28.85|17
1594011300000|2020-07-06 04:55:00|29.06|28.9|29.01|28.85|29.06|28.9|28.96|28.8|24
1594011600000|2020-07-06 05:00:00|28.96|28.8|28.91|28.75|28.96|28.8|28.9|28.74|43
1594011900000|2020-07-06 05:05:00|28.93|28.77|29|28.84|29.01|28.85|28.93|28.77|17
1594012200000|2020-07-06 05:10:00|28.99|28.83|28.94|28.78|29.01|28.85|28.91|28.75|37
1594012500000|2020-07-06 05:15:00|28.96|28.8|28.96|28.8|29.01|28.85|28.93|28.77|23
1594012800000|2020-07-06 05:20:00|28.98|28.82|28.96|28.8|29.01|28.85|28.93|28.77|16
1594013100000|2020-07-06 05:25:00|28.98|28.82|28.96|28.8|29.01|28.85|28.95|28.79|21
1594013400000|2020-07-06 05:30:00|28.94|28.78|28.96|28.8|28.99|28.83|28.91|28.75|4
1594013700000|2020-07-06 05:35:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|8
1594014000000|2020-07-06 05:40:00|28.97|28.81|28.96|28.8|28.98|28.82|28.96|28.8|6
1594014300000|2020-07-06 05:45:00|28.98|28.82|28.96|28.8|29.01|28.85|28.96|28.8|11
1594014600000|2020-07-06 05:50:00|28.91|28.75|28.91|28.75|28.96|28.8|28.89|28.73|17
1594014900000|2020-07-06 05:55:00|28.93|28.77|28.86|28.7|28.93|28.77|28.86|28.7|7
1594015200000|2020-07-06 06:00:00|28.85|28.69|28.9|28.74|28.91|28.75|28.84|28.68|18
1594015500000|2020-07-06 06:05:00|28.89|28.73|29.04|28.88|29.09|28.93|28.89|28.73|40
1594015800000|2020-07-06 06:10:00|29.02|28.86|28.91|28.75|29.02|28.86|28.91|28.75|19
1594016100000|2020-07-06 06:15:00|28.93|28.77|28.96|28.8|28.96|28.8|28.91|28.75|13
1594016400000|2020-07-06 06:20:00|28.95|28.79|28.96|28.8|28.96|28.8|28.88|28.72|28
1594016700000|2020-07-06 06:25:00|28.95|28.79|29.03|28.87|29.04|28.88|28.95|28.79|5
1594017000000|2020-07-06 06:30:00|29.01|28.85|28.98|28.82|29.04|28.88|28.96|28.8|6
1594017300000|2020-07-06 06:35:00|28.99|28.83|28.92|28.76|28.99|28.83|28.92|28.76|3
1594017600000|2020-07-06 06:40:00|28.9|28.74|28.92|28.76|28.94|28.78|28.9|28.74|27
1594017900000|2020-07-06 06:45:00|28.9|28.74|28.92|28.76|28.96|28.8|28.89|28.73|33
1594018200000|2020-07-06 06:50:00|28.94|28.78|28.9|28.74|28.94|28.78|28.89|28.73|64
1594018500000|2020-07-06 06:55:00|28.89|28.73|28.96|28.8|28.96|28.8|28.89|28.73|21
1594018800000|2020-07-06 07:00:00|28.95|28.79|29|28.84|29.01|28.85|28.84|28.68|39
1594019100000|2020-07-06 07:05:00|29.01|28.85|29.16|29|29.19|29.03|28.94|28.78|90
1594019400000|2020-07-06 07:10:00|29.12|28.96|29.09|28.93|29.15|28.99|29.04|28.88|75
1594019700000|2020-07-06 07:15:00|29.05|28.89|29.04|28.88|29.09|28.93|28.99|28.83|9
1594020000000|2020-07-06 07:20:00|29.03|28.87|29.04|28.88|29.04|28.88|28.92|28.76|29
1594020300000|2020-07-06 07:25:00|29.02|28.86|28.98|28.82|29.04|28.88|28.94|28.78|48
1594020600000|2020-07-06 07:30:00|28.97|28.81|29.04|28.88|29.08|28.92|28.95|28.79|33
1594020900000|2020-07-06 07:35:00|29.02|28.86|28.99|28.83|29.05|28.89|28.99|28.83|16
1594021200000|2020-07-06 07:40:00|29|28.84|29.02|28.86|29.04|28.88|28.94|28.78|43
1594021500000|2020-07-06 07:45:00|29.01|28.85|29.09|28.93|29.12|28.96|29.01|28.85|42
1594021800000|2020-07-06 07:50:00|29.07|28.91|29.07|28.91|29.09|28.93|29.03|28.87|39
1594022100000|2020-07-06 07:55:00|29.06|28.9|29.04|28.88|29.06|28.9|28.99|28.83|47
1594022400000|2020-07-06 08:00:00|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|29
1594022700000|2020-07-06 08:05:00|29.03|28.87|29.09|28.93|29.14|28.98|29.02|28.86|43
1594023000000|2020-07-06 08:10:00|29.1|28.94|29.04|28.88|29.12|28.96|29.04|28.88|35
1594023300000|2020-07-06 08:15:00|29.05|28.89|29.05|28.89|29.16|29|29.04|28.88|30
1594023600000|2020-07-06 08:20:00|29.04|28.88|29.09|28.93|29.09|28.93|29.03|28.87|34
1594023900000|2020-07-06 08:25:00|29.04|28.88|29.03|28.87|29.06|28.9|29.02|28.86|44
1594024200000|2020-07-06 08:30:00|29.02|28.86|29.02|28.86|29.07|28.91|29.02|28.86|16
1594024500000|2020-07-06 08:35:00|29.04|28.88|29.16|29|29.16|29|29.03|28.87|40
1594024800000|2020-07-06 08:40:00|29.14|28.98|29.14|28.98|29.16|29|29.12|28.96|7
1594025100000|2020-07-06 08:45:00|29.12|28.96|29.12|28.96|29.12|28.96|29.09|28.93|13
1594025400000|2020-07-06 08:50:00|29.14|28.98|29.16|29|29.17|29.01|29.09|28.93|32
1594025700000|2020-07-06 08:55:00|29.17|29.01|29.16|29|29.17|29.01|29.14|28.98|5
1594026000000|2020-07-06 09:00:00|29.17|29.01|29.21|29.05|29.21|29.05|29.14|28.98|6
1594026300000|2020-07-06 09:05:00|29.22|29.06|29.28|29.12|29.31|29.15|29.22|29.06|24
1594026600000|2020-07-06 09:10:00|29.29|29.13|29.32|29.16|29.33|29.17|29.28|29.12|36
1594026900000|2020-07-06 09:15:00|29.33|29.17|29.28|29.12|29.33|29.17|29.26|29.1|27
1594027200000|2020-07-06 09:20:00|29.27|29.11|29.26|29.1|29.28|29.12|29.23|29.07|13
1594027500000|2020-07-06 09:25:00|29.23|29.07|29.27|29.11|29.28|29.12|29.23|29.07|24
1594027800000|2020-07-06 09:30:00|29.26|29.1|29.2|29.04|29.28|29.12|29.16|29|15
1594028100000|2020-07-06 09:35:00|29.18|29.02|29.11|28.95|29.18|29.02|29.06|28.9|11
1594028400000|2020-07-06 09:40:00|||||||||5
1594028700000|2020-07-06 09:45:00|29.1|28.94|29.12|28.96|29.13|28.97|29.07|28.91|40
1594029000000|2020-07-06 09:50:00|29.11|28.95|29.1|28.94|29.13|28.97|29.1|28.94|4
1594029300000|2020-07-06 09:55:00|29.11|28.95|29.13|28.97|29.13|28.97|29.08|28.92|12
1594029600000|2020-07-06 10:00:00|29.11|28.95|29.08|28.92|29.13|28.97|29.03|28.87|6
1594029900000|2020-07-06 10:05:00|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|17
1594030200000|2020-07-06 10:10:00|29.08|28.92|29|28.84|29.1|28.94|28.96|28.8|9
1594030500000|2020-07-06 10:15:00|28.99|28.83|29.01|28.85|29.06|28.9|28.99|28.83|45
1594030800000|2020-07-06 10:20:00|28.96|28.8|28.96|28.8|29.01|28.85|28.96|28.8|18
1594031100000|2020-07-06 10:25:00|28.97|28.81|29.05|28.89|29.06|28.9|28.97|28.81|19
1594031400000|2020-07-06 10:30:00|29.03|28.87|29.06|28.9|29.08|28.92|29.03|28.87|13
1594031700000|2020-07-06 10:35:00|29.03|28.87|29.08|28.92|29.08|28.92|29.03|28.87|3
1594032000000|2020-07-06 10:40:00|29.11|28.95|29.11|28.95|29.13|28.97|29.08|28.92|6
1594032300000|2020-07-06 10:45:00|29.12|28.96|29.08|28.92|29.13|28.97|29.08|28.92|7
1594032600000|2020-07-06 10:50:00|29.1|28.94|29.08|28.92|29.13|28.97|29.08|28.92|57
1594032900000|2020-07-06 10:55:00|29.09|28.93|29.09|28.93|29.13|28.97|29.08|28.92|9
1594033200000|2020-07-06 11:00:00|29.1|28.94|29.1|28.94|29.13|28.97|29.08|28.92|28
1594033500000|2020-07-06 11:05:00|29.12|28.96|29.1|28.94|29.15|28.99|29.08|28.92|21
1594033800000|2020-07-06 11:10:00|29.09|28.93|29.08|28.92|29.1|28.94|29.05|28.89|17
1594034100000|2020-07-06 11:15:00|29.07|28.91|29.09|28.93|29.1|28.94|29.03|28.87|37
1594034400000|2020-07-06 11:20:00|29.1|28.94|29.13|28.97|29.15|28.99|29.08|28.92|10
1594034700000|2020-07-06 11:25:00|29.12|28.96|29.08|28.92|29.13|28.97|29.07|28.91|10
1594035000000|2020-07-06 11:30:00|29.07|28.91|29.1|28.94|29.1|28.94|29.04|28.88|8
1594035300000|2020-07-06 11:35:00|29.13|28.97|29.1|28.94|29.15|28.99|29.08|28.92|17
1594035600000|2020-07-06 11:40:00|29.08|28.92|29.08|28.92|29.1|28.94|29.07|28.91|24
1594035900000|2020-07-06 11:45:00|29.1|28.94|29.05|28.89|29.1|28.94|29.03|28.87|8
1594036200000|2020-07-06 11:50:00|29.04|28.88|29.03|28.87|29.08|28.92|29.03|28.87|4
1594036500000|2020-07-06 11:55:00|29.05|28.89|29.05|28.89|29.05|28.89|28.99|28.83|49
1594036800000|2020-07-06 12:00:00|29.03|28.87|29.03|28.87|29.05|28.89|29.03|28.87|13
1594037100000|2020-07-06 12:05:00|29.02|28.86|29.03|28.87|29.05|28.89|29.01|28.85|29
1594037400000|2020-07-06 12:10:00|||||||||6
1594037700000|2020-07-06 12:15:00|||||||||5
1594038000000|2020-07-06 12:20:00|29.05|28.89|29.03|28.87|29.05|28.89|29.03|28.87|42
1594038300000|2020-07-06 12:25:00|29.05|28.89|29.03|28.87|29.07|28.91|29.03|28.87|23
1594038600000|2020-07-06 12:30:00|29|28.84|28.97|28.81|29|28.84|28.95|28.79|60
1594038900000|2020-07-06 12:35:00|28.95|28.79|28.91|28.75|28.97|28.81|28.88|28.72|79
1594039200000|2020-07-06 12:40:00|28.92|28.76|28.91|28.75|28.96|28.8|28.89|28.73|55
1594039500000|2020-07-06 12:45:00|||||||||20
1594039800000|2020-07-06 12:50:00|28.89|28.73|28.83|28.67|28.91|28.75|28.81|28.65|160
1594040100000|2020-07-06 12:55:00|28.81|28.65|28.76|28.6|28.81|28.65|28.71|28.55|222
1594040400000|2020-07-06 13:00:00|||||||||52
1594040700000|2020-07-06 13:05:00|28.78|28.62|28.82|28.66|28.83|28.67|28.78|28.62|127
1594041000000|2020-07-06 13:10:00|28.81|28.65|28.81|28.65|28.83|28.67|28.78|28.62|71
1594041300000|2020-07-06 13:15:00|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|55
1594041600000|2020-07-06 13:20:00|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|73
1594041900000|2020-07-06 13:25:00|28.88|28.72|28.93|28.77|28.93|28.77|28.83|28.67|177
1594042200000|2020-07-06 13:30:00|28.9|28.74|29.05|28.89|29.13|28.97|28.88|28.72|784
1594042500000|2020-07-06 13:35:00|29.03|28.87|29.2|29.04|29.2|29.04|29.03|28.87|507
1594042800000|2020-07-06 13:40:00|29.23|29.07|29.18|29.02|29.28|29.12|29.13|28.97|394
1594043100000|2020-07-06 13:45:00|29.17|29.01|29.16|29|29.21|29.05|29.04|28.88|717
1594043400000|2020-07-06 13:50:00|29.14|28.98|29.09|28.93|29.19|29.03|29.04|28.88|725
1594043700000|2020-07-06 13:55:00|29.1|28.94|29.09|28.93|29.14|28.98|29.04|28.88|187
1594044000000|2020-07-06 14:00:00|29.07|28.91|29.13|28.97|29.14|28.98|28.92|28.76|831
1594044300000|2020-07-06 14:05:00|29.12|28.96|29.22|29.06|29.34|29.18|29.12|28.96|762
1594044600000|2020-07-06 14:10:00|29.19|29.03|29.27|29.11|29.34|29.18|29.19|29.03|829
1594044900000|2020-07-06 14:15:00|29.29|29.13|29.32|29.16|29.32|29.16|29.22|29.06|395
1594045200000|2020-07-06 14:20:00|29.3|29.14|29.49|29.33|29.51|29.35|29.29|29.13|697
1594045500000|2020-07-06 14:25:00|29.46|29.3|29.44|29.28|29.54|29.38|29.4|29.24|490
1594045800000|2020-07-06 14:30:00|29.46|29.3|29.37|29.21|29.51|29.35|29.32|29.16|630
1594046100000|2020-07-06 14:35:00|29.39|29.23|29.39|29.23|29.42|29.26|29.34|29.18|157
1594046400000|2020-07-06 14:40:00|29.35|29.19|29.34|29.18|29.47|29.31|29.32|29.16|402
1594046700000|2020-07-06 14:45:00|29.31|29.15|29.31|29.15|29.36|29.2|29.29|29.13|361
1594047000000|2020-07-06 14:50:00|29.34|29.18|29.36|29.2|29.36|29.2|29.29|29.13|176
1594047300000|2020-07-06 14:55:00|29.33|29.17|29.26|29.1|29.33|29.17|29.26|29.1|78
1594047600000|2020-07-06 15:00:00|29.27|29.11|29.31|29.15|29.36|29.2|29.26|29.1|228
1594047900000|2020-07-06 15:05:00|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|93
1594048200000|2020-07-06 15:10:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|255
1594048500000|2020-07-06 15:15:00|29.34|29.18|29.31|29.15|29.34|29.18|29.29|29.13|168
1594048800000|2020-07-06 15:20:00|29.3|29.14|29.36|29.2|29.39|29.23|29.29|29.13|289
1594049100000|2020-07-06 15:25:00|29.34|29.18|29.34|29.18|29.36|29.2|29.31|29.15|162
1594049400000|2020-07-06 15:30:00|29.36|29.2|29.41|29.25|29.41|29.25|29.34|29.18|320
1594049700000|2020-07-06 15:35:00|29.39|29.23|29.39|29.23|29.39|29.23|29.34|29.18|331
1594050000000|2020-07-06 15:40:00|29.42|29.26|29.44|29.28|29.44|29.28|29.39|29.23|264
1594050300000|2020-07-06 15:45:00|29.46|29.3|29.44|29.28|29.46|29.3|29.44|29.28|126
1594050600000|2020-07-06 15:50:00|29.46|29.3|29.49|29.33|29.51|29.35|29.44|29.28|166
1594050900000|2020-07-06 15:55:00|29.51|29.35|29.59|29.43|29.59|29.43|29.49|29.33|240
1594051200000|2020-07-06 16:00:00|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|94
1594051500000|2020-07-06 16:05:00|29.64|29.48|29.59|29.43|29.69|29.53|29.59|29.43|120
1594051800000|2020-07-06 16:10:00|29.6|29.44|29.59|29.43|29.61|29.45|29.54|29.38|201
1594052100000|2020-07-06 16:15:00|29.57|29.41|29.69|29.53|29.69|29.53|29.54|29.38|443
1594052400000|2020-07-06 16:20:00|29.67|29.51|29.66|29.5|29.71|29.55|29.59|29.43|211
1594052700000|2020-07-06 16:25:00|29.65|29.49|29.59|29.43|29.66|29.5|29.56|29.4|278
1594053000000|2020-07-06 16:30:00|29.56|29.4|29.64|29.48|29.66|29.5|29.56|29.4|106
1594053300000|2020-07-06 16:35:00|29.62|29.46|29.59|29.43|29.64|29.48|29.59|29.43|146
1594053600000|2020-07-06 16:40:00|||||||||20
1594053900000|2020-07-06 16:45:00|29.6|29.44|29.59|29.43|29.61|29.45|29.59|29.43|135
1594054200000|2020-07-06 16:50:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|166
1594054500000|2020-07-06 16:55:00|29.66|29.5|29.64|29.48|29.69|29.53|29.64|29.48|97
1594054800000|2020-07-06 17:00:00|||||||||13
1594055100000|2020-07-06 17:05:00|29.67|29.51|29.71|29.55|29.74|29.58|29.67|29.51|144
1594055400000|2020-07-06 17:10:00|29.72|29.56|29.74|29.58|29.79|29.63|29.72|29.56|110
1594055700000|2020-07-06 17:15:00|29.76|29.6|29.76|29.6|29.79|29.63|29.69|29.53|228
1594056000000|2020-07-06 17:20:00|29.74|29.58|29.71|29.55|29.76|29.6|29.71|29.55|156
1594056300000|2020-07-06 17:25:00|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|52
1594056600000|2020-07-06 17:30:00|29.65|29.49|29.74|29.58|29.76|29.6|29.64|29.48|200
1594056900000|2020-07-06 17:35:00|29.77|29.61|29.74|29.58|29.79|29.63|29.69|29.53|138
1594057200000|2020-07-06 17:40:00|29.72|29.56|29.64|29.48|29.74|29.58|29.64|29.48|122
1594057500000|2020-07-06 17:45:00|29.65|29.49|29.71|29.55|29.71|29.55|29.65|29.49|57
1594057800000|2020-07-06 17:50:00|29.74|29.58|29.74|29.58|29.79|29.63|29.71|29.55|215
1594058100000|2020-07-06 17:55:00|29.76|29.6|29.74|29.58|29.81|29.65|29.74|29.58|126
1594058400000|2020-07-06 18:00:00|29.76|29.6|29.88|29.72|29.91|29.75|29.76|29.6|363
1594058700000|2020-07-06 18:05:00|29.9|29.74|29.91|29.75|29.96|29.8|29.86|29.7|202
1594059000000|2020-07-06 18:10:00|29.89|29.73|29.94|29.78|29.94|29.78|29.84|29.68|213
1594059300000|2020-07-06 18:15:00|29.91|29.75|30.06|29.9|30.06|29.9|29.89|29.73|327
1594059600000|2020-07-06 18:20:00|30.04|29.88|29.96|29.8|30.11|29.95|29.96|29.8|206
1594059900000|2020-07-06 18:25:00|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|61
1594060200000|2020-07-06 18:30:00|29.93|29.77|29.91|29.75|29.96|29.8|29.87|29.71|198
1594060500000|2020-07-06 18:35:00|29.88|29.72|29.93|29.77|29.93|29.77|29.86|29.7|101
1594060800000|2020-07-06 18:40:00|29.96|29.8|30.01|29.85|30.03|29.87|29.96|29.8|175
1594061100000|2020-07-06 18:45:00|30.03|29.87|30.03|29.87|30.05|29.89|29.98|29.82|209
1594061400000|2020-07-06 18:50:00|30.05|29.89|30.05|29.89|30.1|29.94|30.03|29.87|538
1594061700000|2020-07-06 18:55:00|30.07|29.91|30.02|29.86|30.1|29.94|30|29.84|527
1594062000000|2020-07-06 19:00:00|30.05|29.89|30.12|29.96|30.14|29.98|29.92|29.76|370
1594062300000|2020-07-06 19:05:00|30.14|29.98|30.12|29.96|30.22|30.06|30.07|29.91|296
1594062600000|2020-07-06 19:10:00|30.17|30.01|30.1|29.94|30.17|30.01|30.05|29.89|490
1594062900000|2020-07-06 19:15:00|30.11|29.95|30.17|30.01|30.2|30.04|30.1|29.94|263
1594063200000|2020-07-06 19:20:00|30.19|30.03|30.1|29.94|30.2|30.04|30.1|29.94|339
1594063500000|2020-07-06 19:25:00|30.15|29.99|29.98|29.82|30.15|29.99|29.98|29.82|217
1594063800000|2020-07-06 19:30:00|30.01|29.85|30.05|29.89|30.15|29.99|30.01|29.85|529
1594064100000|2020-07-06 19:35:00|30.03|29.87|30.1|29.94|30.1|29.94|29.98|29.82|470
1594064400000|2020-07-06 19:40:00|30.07|29.91|30.04|29.88|30.12|29.96|30.04|29.88|618
1594064700000|2020-07-06 19:45:00|30.07|29.91|29.88|29.72|30.09|29.93|29.86|29.7|795
1594065000000|2020-07-06 19:50:00|29.86|29.7|29.91|29.75|29.98|29.82|29.85|29.69|452
1594065300000|2020-07-06 19:55:00|29.93|29.77|29.88|29.72|29.98|29.82|29.85|29.69|606
1594065600000|2020-07-06 20:00:00|29.83|29.67|29.95|29.79|29.98|29.82|29.83|29.67|500
1594065900000|2020-07-06 20:05:00|29.93|29.77|29.93|29.77|29.96|29.8|29.89|29.73|453
1594066200000|2020-07-06 20:10:00|29.96|29.8|29.94|29.78|29.98|29.82|29.78|29.62|1674
1594067400000|2020-07-06 20:30:00|29.92|29.76|29.97|29.81|29.99|29.83|29.92|29.76|1212
1594067700000|2020-07-06 20:35:00|29.94|29.78|29.97|29.81|29.99|29.83|29.94|29.78|29
1594068000000|2020-07-06 20:40:00|29.98|29.82|29.94|29.78|29.99|29.83|29.94|29.78|37
1594068300000|2020-07-06 20:45:00|29.96|29.8|29.97|29.81|29.99|29.83|29.96|29.8|12
1594068600000|2020-07-06 20:50:00|29.94|29.78|29.94|29.78|29.97|29.81|29.94|29.78|1
1594068900000|2020-07-06 20:55:00|29.97|29.81|29.93|29.77|29.97|29.81|29.92|29.76|137
1594072800000|2020-07-06 22:00:00|29.95|29.65|29.94|29.78|30.06|29.82|29.91|29.65|10
1594073100000|2020-07-06 22:05:00|29.93|29.77|29.93|29.77|29.94|29.78|29.89|29.73|34
1594073400000|2020-07-06 22:10:00|29.92|29.76|29.99|29.83|29.99|29.83|29.92|29.76|6
1594073700000|2020-07-06 22:15:00|29.98|29.82|29.97|29.81|29.98|29.82|29.97|29.81|0
1594074000000|2020-07-06 22:20:00|29.96|29.8|29.96|29.8|29.99|29.83|29.96|29.8|16
1594074300000|2020-07-06 22:25:00|29.97|29.81|29.98|29.82|30.02|29.86|29.97|29.81|3
1594074600000|2020-07-06 22:30:00|30|29.84|29.99|29.83|30|29.84|29.99|29.83|1
1594074900000|2020-07-06 22:35:00|30|29.84|29.99|29.83|30|29.84|29.99|29.83|0
1594075200000|2020-07-06 22:40:00|30|29.84|29.99|29.83|30|29.84|29.98|29.82|18
1594075500000|2020-07-06 22:45:00|30|29.84|29.95|29.79|30|29.84|29.95|29.79|2
1594075800000|2020-07-06 22:50:00|29.96|29.8|29.96|29.8|29.96|29.8|29.95|29.79|0
1594076100000|2020-07-06 22:55:00|29.95|29.79|29.93|29.77|29.95|29.79|29.88|29.72|9
1594076400000|2020-07-06 23:00:00|29.91|29.75|29.91|29.75|29.94|29.78|29.88|29.72|3
1594076700000|2020-07-06 23:05:00|29.93|29.77|29.95|29.79|29.96|29.8|29.93|29.77|1
1594077000000|2020-07-06 23:10:00|29.96|29.8|29.93|29.77|29.96|29.8|29.93|29.77|0
1594077300000|2020-07-06 23:15:00|29.91|29.75|29.88|29.72|29.91|29.75|29.88|29.72|5
1594077600000|2020-07-06 23:20:00|29.83|29.67|29.83|29.67|29.83|29.67|29.82|29.66|26
1594077900000|2020-07-06 23:25:00|29.82|29.66|29.78|29.62|29.83|29.67|29.78|29.62|8
1594078200000|2020-07-06 23:30:00|29.79|29.63|29.77|29.61|29.79|29.63|29.76|29.6|7
1594078500000|2020-07-06 23:35:00|29.78|29.62|29.77|29.61|29.79|29.63|29.76|29.6|2
1594078800000|2020-07-06 23:40:00|29.78|29.62|29.83|29.67|29.83|29.67|29.78|29.62|20
1594079100000|2020-07-06 23:45:00|29.82|29.66|29.83|29.67|29.83|29.67|29.78|29.62|18
1594079400000|2020-07-06 23:50:00|29.84|29.68|29.83|29.67|29.84|29.68|29.79|29.63|5
1594079700000|2020-07-06 23:55:00|29.81|29.65|29.83|29.67|29.83|29.67|29.78|29.62|4
1594080000000|2020-07-07 00:00:00|29.82|29.66|29.84|29.68|29.91|29.75|29.82|29.66|34
1594080300000|2020-07-07 00:05:00|29.85|29.69|29.78|29.62|29.85|29.69|29.78|29.62|8
1594080600000|2020-07-07 00:10:00|29.76|29.6|29.72|29.56|29.78|29.62|29.71|29.55|14
1594080900000|2020-07-07 00:15:00|29.71|29.55|29.67|29.51|29.71|29.55|29.61|29.45|40
1594081200000|2020-07-07 00:20:00|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|4
1594081500000|2020-07-07 00:25:00|29.66|29.5|29.68|29.52|29.68|29.52|29.63|29.47|6
1594081800000|2020-07-07 00:30:00|29.67|29.51|29.73|29.57|29.73|29.57|29.67|29.51|10
1594082100000|2020-07-07 00:35:00|29.72|29.56|29.73|29.57|29.73|29.57|29.68|29.52|8
1594082400000|2020-07-07 00:40:00|29.72|29.56|29.68|29.52|29.73|29.57|29.68|29.52|35
1594082700000|2020-07-07 00:45:00|29.69|29.53|29.7|29.54|29.73|29.57|29.68|29.52|15
1594083000000|2020-07-07 00:50:00|29.71|29.55|29.68|29.52|29.71|29.55|29.63|29.47|82
1594083300000|2020-07-07 00:55:00|29.66|29.5|29.78|29.62|29.78|29.62|29.66|29.5|86
1594083600000|2020-07-07 01:00:00|29.8|29.64|29.73|29.57|29.81|29.65|29.68|29.52|104
1594083900000|2020-07-07 01:05:00|29.75|29.59|29.9|29.74|29.95|29.79|29.75|29.59|58
1594084200000|2020-07-07 01:10:00|29.89|29.73|30.05|29.89|30.05|29.89|29.88|29.72|22
1594084500000|2020-07-07 01:15:00|30.07|29.91|30.13|29.97|30.2|30.04|30.05|29.89|125
1594084800000|2020-07-07 01:20:00|30.15|29.99|30.1|29.94|30.15|29.99|30.05|29.89|37
1594085100000|2020-07-07 01:25:00|30.12|29.96|30.16|30|30.2|30.04|30.1|29.94|29
1594085400000|2020-07-07 01:30:00|30.17|30.01|30.05|29.89|30.17|30.01|30.05|29.89|28
1594085700000|2020-07-07 01:35:00|30.06|29.9|30.22|30.06|30.22|30.06|30.05|29.89|47
1594086000000|2020-07-07 01:40:00|30.23|30.07|30.28|30.12|30.32|30.16|30.22|30.06|80
1594086300000|2020-07-07 01:45:00|30.29|30.13|30.27|30.11|30.32|30.16|30.22|30.06|42
1594086600000|2020-07-07 01:50:00|30.28|30.12|30.32|30.16|30.37|30.21|30.27|30.11|21
1594086900000|2020-07-07 01:55:00|30.34|30.18|30.37|30.21|30.39|30.23|30.32|30.16|53
1594087200000|2020-07-07 02:00:00|30.39|30.23|30.32|30.16|30.42|30.26|30.32|30.16|36
1594087500000|2020-07-07 02:05:00|30.34|30.18|30.32|30.16|30.38|30.22|30.32|30.16|23
1594087800000|2020-07-07 02:10:00|||||||||2
1594088100000|2020-07-07 02:15:00|30.34|30.18|30.32|30.16|30.37|30.21|30.32|30.16|18
1594088400000|2020-07-07 02:20:00|30.3|30.14|30.25|30.09|30.34|30.18|30.25|30.09|55
1594088700000|2020-07-07 02:25:00|30.24|30.08|30.26|30.1|30.28|30.12|30.2|30.04|89
1594089000000|2020-07-07 02:30:00|30.27|30.11|30.25|30.09|30.32|30.16|30.25|30.09|127
1594089300000|2020-07-07 02:35:00|30.22|30.06|30.15|29.99|30.25|30.09|30.1|29.94|25
1594089600000|2020-07-07 02:40:00|30.14|29.98|30.15|29.99|30.15|29.99|30.09|29.93|12
1594089900000|2020-07-07 02:45:00|30.19|30.03|30.25|30.09|30.25|30.09|30.15|29.99|11
1594090200000|2020-07-07 02:50:00|30.23|30.07|30.3|30.14|30.3|30.14|30.23|30.07|12
1594090500000|2020-07-07 02:55:00|30.28|30.12|30.25|30.09|30.31|30.15|30.25|30.09|16
1594090800000|2020-07-07 03:00:00|30.2|30.04|30.2|30.04|30.25|30.09|30.19|30.03|22
1594091100000|2020-07-07 03:05:00|30.21|30.05|30.15|29.99|30.25|30.09|30.15|29.99|23
1594091400000|2020-07-07 03:10:00|30.16|30|30.18|30.02|30.2|30.04|30.15|29.99|18
1594091700000|2020-07-07 03:15:00|30.15|29.99|30.2|30.04|30.25|30.09|30.15|29.99|20
1594092000000|2020-07-07 03:20:00|30.21|30.05|30.25|30.09|30.25|30.09|30.2|30.04|5
1594092300000|2020-07-07 03:25:00|30.2|30.04|30.08|29.92|30.22|30.06|30.08|29.92|61
1594092600000|2020-07-07 03:30:00|30.09|29.93|30.1|29.94|30.13|29.97|30.08|29.92|16
1594092900000|2020-07-07 03:35:00|30.12|29.96|30.1|29.94|30.15|29.99|30.08|29.92|25
1594093200000|2020-07-07 03:40:00|30.08|29.92|30.1|29.94|30.14|29.98|30.08|29.92|2
1594093500000|2020-07-07 03:45:00|30.12|29.96|30.12|29.96|30.14|29.98|30.1|29.94|5
1594093800000|2020-07-07 03:50:00|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|4
1594094100000|2020-07-07 03:55:00|30.17|30.01|30.15|29.99|30.18|30.02|30.15|29.99|3
1594094400000|2020-07-07 04:00:00|30.17|30.01|30.22|30.06|30.22|30.06|30.15|29.99|13
1594094700000|2020-07-07 04:05:00|30.2|30.04|30.32|30.16|30.32|30.16|30.2|30.04|72
1594095000000|2020-07-07 04:10:00|30.34|30.18|30.36|30.2|30.37|30.21|30.34|30.18|16
1594095300000|2020-07-07 04:15:00|30.37|30.21|30.36|30.2|30.37|30.21|30.32|30.16|3
1594095600000|2020-07-07 04:20:00|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|0
1594095900000|2020-07-07 04:25:00|30.34|30.18|30.32|30.16|30.34|30.18|30.3|30.14|1
1594096200000|2020-07-07 04:30:00|30.35|30.19|30.25|30.09|30.42|30.26|30.22|30.06|71
1594096500000|2020-07-07 04:35:00|30.26|30.1|30.27|30.11|30.32|30.16|30.26|30.1|21
1594096800000|2020-07-07 04:40:00|30.22|30.06|30.24|30.08|30.27|30.11|30.22|30.06|14
1594097100000|2020-07-07 04:45:00|30.26|30.1|30.22|30.06|30.27|30.11|30.22|30.06|9
1594097400000|2020-07-07 04:50:00|30.24|30.08|30.24|30.08|30.25|30.09|30.22|30.06|0
1594097700000|2020-07-07 04:55:00|30.25|30.09|30.3|30.14|30.3|30.14|30.22|30.06|33
1594098000000|2020-07-07 05:00:00|30.31|30.15|30.25|30.09|30.31|30.15|30.25|30.09|21
1594098300000|2020-07-07 05:05:00|30.26|30.1|30.27|30.11|30.27|30.11|30.25|30.09|10
1594098600000|2020-07-07 05:10:00|30.26|30.1|30.25|30.09|30.3|30.14|30.24|30.08|6
1594098900000|2020-07-07 05:15:00|30.26|30.1|30.32|30.16|30.32|30.16|30.25|30.09|25
1594099200000|2020-07-07 05:20:00|30.34|30.18|30.37|30.21|30.37|30.21|30.32|30.16|12
1594099500000|2020-07-07 05:25:00|30.38|30.22|30.41|30.25|30.44|30.28|30.37|30.21|38
1594099800000|2020-07-07 05:30:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|11
1594100100000|2020-07-07 05:35:00|30.38|30.22|30.37|30.21|30.39|30.23|30.37|30.21|3
1594100400000|2020-07-07 05:40:00|30.33|30.17|30.35|30.19|30.36|30.2|30.32|30.16|6
1594100700000|2020-07-07 05:45:00|30.37|30.21|30.41|30.25|30.42|30.26|30.35|30.19|11
1594101000000|2020-07-07 05:50:00|30.39|30.23|30.43|30.27|30.43|30.27|30.37|30.21|3
1594101300000|2020-07-07 05:55:00|30.44|30.28|30.37|30.21|30.44|30.28|30.37|30.21|4
1594101600000|2020-07-07 06:00:00|30.36|30.2|30.42|30.26|30.47|30.31|30.36|30.2|14
1594101900000|2020-07-07 06:05:00|30.43|30.27|30.49|30.33|30.54|30.38|30.42|30.26|49
1594102200000|2020-07-07 06:10:00|30.51|30.35|30.54|30.38|30.58|30.42|30.49|30.33|55
1594102500000|2020-07-07 06:15:00|30.55|30.39|30.54|30.38|30.56|30.4|30.54|30.38|3
1594102800000|2020-07-07 06:20:00|30.55|30.39|30.54|30.38|30.58|30.42|30.54|30.38|14
1594103100000|2020-07-07 06:25:00|30.56|30.4|30.55|30.39|30.56|30.4|30.54|30.38|3
1594103400000|2020-07-07 06:30:00|30.54|30.38|30.49|30.33|30.55|30.39|30.48|30.32|8
1594103700000|2020-07-07 06:35:00|30.47|30.31|30.47|30.31|30.47|30.31|30.44|30.28|3
1594104000000|2020-07-07 06:40:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|17
1594104300000|2020-07-07 06:45:00|30.44|30.28|30.42|30.26|30.46|30.3|30.37|30.21|40
1594104600000|2020-07-07 06:50:00|30.39|30.23|30.39|30.23|30.42|30.26|30.37|30.21|13
1594104900000|2020-07-07 06:55:00|30.41|30.25|30.37|30.21|30.42|30.26|30.37|30.21|35
1594105200000|2020-07-07 07:00:00|30.41|30.25|30.42|30.26|30.47|30.31|30.35|30.19|167
1594105500000|2020-07-07 07:05:00|30.4|30.24|30.4|30.24|30.44|30.28|30.35|30.19|113
1594105800000|2020-07-07 07:10:00|30.41|30.25|30.42|30.26|30.47|30.31|30.4|30.24|43
1594106100000|2020-07-07 07:15:00|30.44|30.28|30.42|30.26|30.45|30.29|30.4|30.24|10
1594106400000|2020-07-07 07:20:00|30.44|30.28|30.47|30.31|30.52|30.36|30.4|30.24|48
1594106700000|2020-07-07 07:25:00|30.49|30.33|30.52|30.36|30.57|30.41|30.49|30.33|23
1594107000000|2020-07-07 07:30:00|30.51|30.35|30.45|30.29|30.57|30.41|30.45|30.29|23
1594107300000|2020-07-07 07:35:00|30.42|30.26|30.42|30.26|30.45|30.29|30.4|30.24|32
1594107600000|2020-07-07 07:40:00|30.41|30.25|30.45|30.29|30.47|30.31|30.41|30.25|43
1594107900000|2020-07-07 07:45:00|30.46|30.3|30.42|30.26|30.47|30.31|30.4|30.24|25
1594108200000|2020-07-07 07:50:00|30.4|30.24|30.44|30.28|30.46|30.3|30.4|30.24|4
1594108500000|2020-07-07 07:55:00|30.42|30.26|30.37|30.21|30.46|30.3|30.36|30.2|18
1594108800000|2020-07-07 08:00:00|30.39|30.23|30.27|30.11|30.39|30.23|30.26|30.1|78
1594109100000|2020-07-07 08:05:00|30.29|30.13|30.26|30.1|30.36|30.2|30.26|30.1|79
1594109400000|2020-07-07 08:10:00|30.24|30.08|30.12|29.96|30.24|30.08|30.07|29.91|40
1594109700000|2020-07-07 08:15:00|30.14|29.98|30.26|30.1|30.26|30.1|30.14|29.98|36
1594110000000|2020-07-07 08:20:00|30.25|30.09|30.24|30.08|30.26|30.1|30.21|30.05|4
1594110300000|2020-07-07 08:25:00|30.26|30.1|30.53|30.37|30.53|30.37|30.26|30.1|58
1594110600000|2020-07-07 08:30:00|30.52|30.36|30.42|30.26|30.53|30.37|30.38|30.22|53
1594110900000|2020-07-07 08:35:00|30.41|30.25|30.32|30.16|30.46|30.3|30.31|30.15|28
1594111200000|2020-07-07 08:40:00|30.33|30.17|30.36|30.2|30.36|30.2|30.31|30.15|18
1594111500000|2020-07-07 08:45:00|30.34|30.18|30.36|30.2|30.36|30.2|30.31|30.15|16
1594111800000|2020-07-07 08:50:00|30.35|30.19|30.36|30.2|30.38|30.22|30.31|30.15|14
1594112100000|2020-07-07 08:55:00|30.35|30.19|30.41|30.25|30.43|30.27|30.32|30.16|19
1594112400000|2020-07-07 09:00:00|30.42|30.26|30.53|30.37|30.53|30.37|30.37|30.21|40
1594112700000|2020-07-07 09:05:00|30.56|30.4|30.53|30.37|30.56|30.4|30.49|30.33|13
1594113000000|2020-07-07 09:10:00|30.54|30.38|30.58|30.42|30.58|30.42|30.53|30.37|23
1594113300000|2020-07-07 09:15:00|30.59|30.43|30.56|30.4|30.59|30.43|30.53|30.37|16
1594113600000|2020-07-07 09:20:00|30.58|30.42|30.58|30.42|30.63|30.47|30.57|30.41|17
1594113900000|2020-07-07 09:25:00|30.59|30.43|30.57|30.41|30.63|30.47|30.53|30.37|32
1594114200000|2020-07-07 09:30:00|30.58|30.42|30.53|30.37|30.58|30.42|30.51|30.35|14
1594114500000|2020-07-07 09:35:00|30.54|30.38|30.48|30.32|30.56|30.4|30.46|30.3|14
1594114800000|2020-07-07 09:40:00|30.49|30.33|30.49|30.33|30.51|30.35|30.46|30.3|25
1594115100000|2020-07-07 09:45:00|30.51|30.35|30.58|30.42|30.58|30.42|30.51|30.35|19
1594115400000|2020-07-07 09:50:00|30.6|30.44|30.53|30.37|30.63|30.47|30.53|30.37|4
1594115700000|2020-07-07 09:55:00|30.54|30.38|30.52|30.36|30.58|30.42|30.49|30.33|7
1594116000000|2020-07-07 10:00:00|30.53|30.37|30.53|30.37|30.58|30.42|30.51|30.35|10
1594116300000|2020-07-07 10:05:00|30.52|30.36|30.53|30.37|30.54|30.38|30.49|30.33|2
1594116600000|2020-07-07 10:10:00|30.54|30.38|30.53|30.37|30.59|30.43|30.53|30.37|10
1594116900000|2020-07-07 10:15:00|30.54|30.38|30.52|30.36|30.65|30.49|30.52|30.36|58
1594117200000|2020-07-07 10:20:00|30.53|30.37|30.52|30.36|30.54|30.38|30.48|30.32|4
1594117500000|2020-07-07 10:25:00|30.53|30.37|30.48|30.32|30.53|30.37|30.48|30.32|23
1594117800000|2020-07-07 10:30:00|30.49|30.33|30.43|30.27|30.53|30.37|30.43|30.27|16
1594118100000|2020-07-07 10:35:00|30.44|30.28|30.36|30.2|30.48|30.32|30.28|30.12|72
1594118400000|2020-07-07 10:40:00|30.34|30.18|30.43|30.27|30.45|30.29|30.34|30.18|32
1594118700000|2020-07-07 10:45:00|30.44|30.28|30.48|30.32|30.5|30.34|30.43|30.27|11
1594119000000|2020-07-07 10:50:00|30.5|30.34|30.48|30.32|30.53|30.37|30.46|30.3|9
1594119300000|2020-07-07 10:55:00|30.53|30.37|30.44|30.28|30.53|30.37|30.43|30.27|7
1594119600000|2020-07-07 11:00:00|30.43|30.27|30.46|30.3|30.46|30.3|30.41|30.25|6
1594119900000|2020-07-07 11:05:00|30.48|30.32|30.48|30.32|30.52|30.36|30.46|30.3|19
1594120200000|2020-07-07 11:10:00|30.46|30.3|30.44|30.28|30.46|30.3|30.43|30.27|5
1594120500000|2020-07-07 11:15:00|30.43|30.27|30.36|30.2|30.44|30.28|30.36|30.2|28
1594120800000|2020-07-07 11:20:00|30.34|30.18|30.37|30.21|30.38|30.22|30.31|30.15|15
1594121100000|2020-07-07 11:25:00|30.38|30.22|30.33|30.17|30.41|30.25|30.31|30.15|8
1594121400000|2020-07-07 11:30:00|30.31|30.15|30.38|30.22|30.38|30.22|30.31|30.15|14
1594121700000|2020-07-07 11:35:00|30.36|30.2|30.36|30.2|30.38|30.22|30.33|30.17|15
1594122000000|2020-07-07 11:40:00|30.37|30.21|30.28|30.12|30.37|30.21|30.26|30.1|21
1594122300000|2020-07-07 11:45:00|30.26|30.1|30.21|30.05|30.28|30.12|30.21|30.05|19
1594122600000|2020-07-07 11:50:00|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|67
1594122900000|2020-07-07 11:55:00|30.23|30.07|30.23|30.07|30.28|30.12|30.21|30.05|31
1594123200000|2020-07-07 12:00:00|30.22|30.06|30.21|30.05|30.23|30.07|30.18|30.02|52
1594123500000|2020-07-07 12:05:00|30.19|30.03|30.26|30.1|30.28|30.12|30.18|30.02|38
1594123800000|2020-07-07 12:10:00|30.27|30.11|30.22|30.06|30.28|30.12|30.21|30.05|38
1594124100000|2020-07-07 12:15:00|30.23|30.07|30.26|30.1|30.27|30.11|30.21|30.05|40
1594124400000|2020-07-07 12:20:00|30.23|30.07|30.21|30.05|30.26|30.1|30.21|30.05|103
1594124700000|2020-07-07 12:25:00|30.23|30.07|30.24|30.08|30.26|30.1|30.21|30.05|14
1594125000000|2020-07-07 12:30:00|30.26|30.1|30.28|30.12|30.31|30.15|30.23|30.07|50
1594125300000|2020-07-07 12:35:00|30.29|30.13|30.31|30.15|30.33|30.17|30.26|30.1|44
1594125600000|2020-07-07 12:40:00|30.28|30.12|30.23|30.07|30.28|30.12|30.18|30.02|120
1594125900000|2020-07-07 12:45:00|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|11
1594126200000|2020-07-07 12:50:00|30.21|30.05|30.18|30.02|30.21|30.05|30.18|30.02|9
1594126500000|2020-07-07 12:55:00|30.21|30.05|30.13|29.97|30.23|30.07|30.13|29.97|75
1594126800000|2020-07-07 13:00:00|30.16|30|30.16|30|30.18|30.02|30.13|29.97|47
1594127100000|2020-07-07 13:05:00|30.13|29.97|30.13|29.97|30.16|30|30.13|29.97|21
1594127400000|2020-07-07 13:10:00|30.15|29.99|30.13|29.97|30.16|30|30.13|29.97|1
1594127700000|2020-07-07 13:15:00|30.16|30|30.21|30.05|30.21|30.05|30.15|29.99|25
1594128000000|2020-07-07 13:20:00|30.23|30.07|30.16|30|30.23|30.07|30.11|29.95|52
1594128300000|2020-07-07 13:25:00|30.15|29.99|30.16|30|30.16|30|30.11|29.95|128
1594128600000|2020-07-07 13:30:00|30.14|29.98|29.89|29.73|30.23|30.07|29.89|29.73|857
1594128900000|2020-07-07 13:35:00|29.91|29.75|30.08|29.92|30.11|29.95|29.89|29.73|563
1594129200000|2020-07-07 13:40:00|30.06|29.9|29.86|29.7|30.08|29.92|29.86|29.7|438
1594129500000|2020-07-07 13:45:00|29.84|29.68|29.74|29.58|29.86|29.7|29.69|29.53|624
1594129800000|2020-07-07 13:50:00|29.76|29.6|29.81|29.65|29.84|29.68|29.67|29.51|900
1594130100000|2020-07-07 13:55:00|29.78|29.62|29.73|29.57|29.78|29.62|29.64|29.48|423
1594130400000|2020-07-07 14:00:00|29.77|29.61|29.58|29.42|29.78|29.62|29.56|29.4|663
1594130700000|2020-07-07 14:05:00|29.61|29.45|29.68|29.52|29.7|29.54|29.61|29.45|332
1594131000000|2020-07-07 14:10:00|29.67|29.51|29.58|29.42|29.68|29.52|29.56|29.4|381
1594131300000|2020-07-07 14:15:00|29.6|29.44|29.6|29.44|29.65|29.49|29.55|29.39|375
1594131600000|2020-07-07 14:20:00|29.63|29.47|29.55|29.39|29.7|29.54|29.53|29.37|387
1594131900000|2020-07-07 14:25:00|29.54|29.38|29.58|29.42|29.65|29.49|29.5|29.34|483
1594132200000|2020-07-07 14:30:00|29.61|29.45|29.63|29.47|29.63|29.47|29.49|29.33|306
1594132500000|2020-07-07 14:35:00|29.58|29.42|29.62|29.46|29.65|29.49|29.58|29.42|270
1594132800000|2020-07-07 14:40:00|29.65|29.49|29.65|29.49|29.67|29.51|29.55|29.39|233
1594133100000|2020-07-07 14:45:00|29.67|29.51|29.6|29.44|29.7|29.54|29.6|29.44|231
1594133400000|2020-07-07 14:50:00|29.58|29.42|29.53|29.37|29.58|29.42|29.51|29.35|350
1594133700000|2020-07-07 14:55:00|29.51|29.35|29.58|29.42|29.58|29.42|29.51|29.35|214
1594134000000|2020-07-07 15:00:00|29.53|29.37|29.53|29.37|29.58|29.42|29.53|29.37|340
1594134300000|2020-07-07 15:05:00|29.56|29.4|29.51|29.35|29.56|29.4|29.51|29.35|170
1594134600000|2020-07-07 15:10:00|29.49|29.33|29.46|29.3|29.51|29.35|29.41|29.25|257
1594134900000|2020-07-07 15:15:00|29.44|29.28|29.39|29.23|29.46|29.3|29.39|29.23|136
1594135200000|2020-07-07 15:20:00|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|125
1594135500000|2020-07-07 15:25:00|29.36|29.2|29.46|29.3|29.48|29.32|29.36|29.2|182
1594135800000|2020-07-07 15:30:00|29.41|29.25|29.58|29.42|29.58|29.42|29.41|29.25|163
1594136100000|2020-07-07 15:35:00|29.55|29.39|29.6|29.44|29.63|29.47|29.53|29.37|179
1594136400000|2020-07-07 15:40:00|29.58|29.42|29.63|29.47|29.65|29.49|29.58|29.42|129
1594136700000|2020-07-07 15:45:00|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|100
1594137000000|2020-07-07 15:50:00|29.62|29.46|29.6|29.44|29.63|29.47|29.55|29.39|77
1594137300000|2020-07-07 15:55:00|29.58|29.42|29.65|29.49|29.7|29.54|29.55|29.39|222
1594137600000|2020-07-07 16:00:00|29.63|29.47|29.7|29.54|29.72|29.56|29.58|29.42|191
1594137900000|2020-07-07 16:05:00|29.67|29.51|29.72|29.56|29.77|29.61|29.65|29.49|152
1594138200000|2020-07-07 16:10:00|29.74|29.58|29.77|29.61|29.79|29.63|29.72|29.56|262
1594138500000|2020-07-07 16:15:00|29.8|29.64|29.75|29.59|29.82|29.66|29.72|29.56|151
1594138800000|2020-07-07 16:20:00|29.72|29.56|29.8|29.64|29.82|29.66|29.7|29.54|206
1594139100000|2020-07-07 16:25:00|29.81|29.65|29.75|29.59|29.82|29.66|29.75|29.59|94
1594139400000|2020-07-07 16:30:00|29.77|29.61|29.75|29.59|29.82|29.66|29.7|29.54|119
1594139700000|2020-07-07 16:35:00|29.74|29.58|29.8|29.64|29.8|29.64|29.7|29.54|189
1594140000000|2020-07-07 16:40:00|29.82|29.66|29.82|29.66|29.87|29.71|29.75|29.59|312
1594140300000|2020-07-07 16:45:00|29.84|29.68|29.75|29.59|29.87|29.71|29.74|29.58|162
1594140600000|2020-07-07 16:50:00|29.77|29.61|29.77|29.61|29.77|29.61|29.77|29.61|61
1594140900000|2020-07-07 16:55:00|29.79|29.63|29.74|29.58|29.82|29.66|29.72|29.56|486
1594141200000|2020-07-07 17:00:00|29.72|29.56|29.72|29.56|29.72|29.56|29.67|29.51|257
1594141500000|2020-07-07 17:05:00|29.74|29.58|29.89|29.73|29.94|29.78|29.74|29.58|436
1594141800000|2020-07-07 17:10:00|29.94|29.78|29.84|29.68|29.94|29.78|29.84|29.68|552
1594142100000|2020-07-07 17:15:00|29.88|29.72|29.87|29.71|29.89|29.73|29.79|29.63|142
1594142400000|2020-07-07 17:20:00|29.89|29.73|29.84|29.68|29.89|29.73|29.82|29.66|183
1594142700000|2020-07-07 17:25:00|29.82|29.66|29.77|29.61|29.89|29.73|29.77|29.61|257
1594143000000|2020-07-07 17:30:00|29.81|29.65|29.82|29.66|29.86|29.7|29.77|29.61|94
1594143300000|2020-07-07 17:35:00|29.79|29.63|29.82|29.66|29.82|29.66|29.77|29.61|48
1594143600000|2020-07-07 17:40:00|29.87|29.71|29.74|29.58|29.87|29.71|29.72|29.56|261
1594143900000|2020-07-07 17:45:00|29.77|29.61|29.74|29.58|29.79|29.63|29.74|29.58|59
1594144200000|2020-07-07 17:50:00|29.72|29.56|29.79|29.63|29.83|29.67|29.69|29.53|234
1594144500000|2020-07-07 17:55:00|29.74|29.58|29.72|29.56|29.79|29.63|29.72|29.56|56
1594144800000|2020-07-07 18:00:00|29.74|29.58|29.79|29.63|29.79|29.63|29.67|29.51|254
1594145100000|2020-07-07 18:05:00|29.77|29.61|29.72|29.56|29.79|29.63|29.67|29.51|235
1594145400000|2020-07-07 18:10:00|29.69|29.53|29.72|29.56|29.72|29.56|29.67|29.51|150
1594145700000|2020-07-07 18:15:00|29.74|29.58|29.79|29.63|29.79|29.63|29.72|29.56|175
1594146000000|2020-07-07 18:20:00|29.82|29.66|29.89|29.73|29.89|29.73|29.79|29.63|219
1594146300000|2020-07-07 18:25:00|29.88|29.72|29.94|29.78|29.94|29.78|29.84|29.68|154
1594146600000|2020-07-07 18:30:00|29.96|29.8|30.01|29.85|30.06|29.9|29.94|29.78|278
1594146900000|2020-07-07 18:35:00|30.04|29.88|30.18|30.02|30.18|30.02|30.01|29.85|222
1594147200000|2020-07-07 18:40:00|30.16|30|30.11|29.95|30.16|30|30.06|29.9|252
1594147500000|2020-07-07 18:45:00|30.13|29.97|30.23|30.07|30.23|30.07|30.11|29.95|248
1594147800000|2020-07-07 18:50:00|30.21|30.05|30.38|30.22|30.38|30.22|30.18|30.02|313
1594148100000|2020-07-07 18:55:00|30.33|30.17|30.23|30.07|30.38|30.22|30.18|30.02|382
1594148400000|2020-07-07 19:00:00|30.26|30.1|30.5|30.34|30.52|30.36|30.26|30.1|515
1594148700000|2020-07-07 19:05:00|30.47|30.31|30.53|30.37|30.57|30.41|30.33|30.17|609
1594149000000|2020-07-07 19:10:00|30.57|30.41|30.5|30.34|30.62|30.46|30.45|30.29|774
1594149300000|2020-07-07 19:15:00|30.51|30.35|30.38|30.22|30.55|30.39|30.33|30.17|423
1594149600000|2020-07-07 19:20:00|30.35|30.19|30.31|30.15|30.5|30.34|30.28|30.12|533
1594149900000|2020-07-07 19:25:00|30.32|30.16|30.43|30.27|30.48|30.32|30.31|30.15|249
1594150200000|2020-07-07 19:30:00|30.41|30.25|30.36|30.2|30.53|30.37|30.36|30.2|446
1594150500000|2020-07-07 19:35:00|30.38|30.22|30.58|30.42|30.63|30.47|30.36|30.2|320
1594150800000|2020-07-07 19:40:00|30.59|30.43|30.73|30.57|30.75|30.59|30.58|30.42|661
1594151100000|2020-07-07 19:45:00|30.75|30.59|30.87|30.71|30.9|30.74|30.73|30.57|303
1594151400000|2020-07-07 19:50:00|30.86|30.7|30.97|30.81|30.99|30.83|30.84|30.68|689
1594151700000|2020-07-07 19:55:00|30.95|30.79|30.92|30.76|31.02|30.86|30.85|30.69|775
1594152000000|2020-07-07 20:00:00|30.9|30.74|30.98|30.82|31.02|30.86|30.85|30.69|805
1594152300000|2020-07-07 20:05:00|30.99|30.83|30.88|30.72|31.05|30.89|30.88|30.72|601
1594152600000|2020-07-07 20:10:00|30.93|30.77|30.95|30.79|31.05|30.89|30.83|30.67|1203
1594153800000|2020-07-07 20:30:00|31.02|30.86|31|30.84|31.02|30.86|31|30.84|541
1594154100000|2020-07-07 20:35:00|31.02|30.86|31.02|30.86|31.03|30.87|31.02|30.86|33
1594154400000|2020-07-07 20:40:00|31.05|30.89|31.05|30.89|31.07|30.91|31.02|30.86|134
1594154700000|2020-07-07 20:45:00|31.07|30.91|31.05|30.89|31.07|30.91|31|30.84|68
1594155000000|2020-07-07 20:50:00|31.03|30.87|31.05|30.89|31.05|30.89|31|30.84|10
1594155300000|2020-07-07 20:55:00|31.03|30.87|31.06|30.9|31.07|30.91|31.02|30.86|47
1594159200000|2020-07-07 22:00:00|31.05|30.75|31.02|30.86|31.08|30.92|31.02|30.75|25
1594159500000|2020-07-07 22:05:00|31.01|30.85|31.01|30.85|31.02|30.86|30.97|30.81|19
1594159800000|2020-07-07 22:10:00|30.99|30.83|31|30.84|31.02|30.86|30.97|30.81|6
1594160100000|2020-07-07 22:15:00|30.99|30.83|30.97|30.81|30.99|30.83|30.95|30.79|3
1594160400000|2020-07-07 22:20:00|31|30.84|31.02|30.86|31.02|30.86|31|30.84|5
1594160700000|2020-07-07 22:25:00|||||||||2
1594161000000|2020-07-07 22:30:00|31.07|30.91|31.07|30.91|31.07|30.91|31.07|30.91|12
1594161300000|2020-07-07 22:35:00|31.1|30.94|31.12|30.96|31.15|30.99|31.1|30.94|22
1594161600000|2020-07-07 22:40:00|31.07|30.91|31.12|30.96|31.12|30.96|31.07|30.91|13
1594161900000|2020-07-07 22:45:00|||||||||7
1594162200000|2020-07-07 22:50:00|||||||||4
1594162500000|2020-07-07 22:55:00|31.15|30.99|31.12|30.96|31.15|30.99|31.12|30.96|7
1594162800000|2020-07-07 23:00:00|||||||||9
1594163100000|2020-07-07 23:05:00|31.11|30.95|31.07|30.91|31.11|30.95|31.07|30.91|1
1594163400000|2020-07-07 23:10:00|31.09|30.93|31.07|30.91|31.09|30.93|31.07|30.91|4
1594163700000|2020-07-07 23:15:00|31.06|30.9|31.02|30.86|31.07|30.91|31.02|30.86|15
1594164000000|2020-07-07 23:20:00|31|30.84|30.99|30.83|31.01|30.85|30.99|30.83|9
1594164300000|2020-07-07 23:25:00|31.02|30.86|31.07|30.91|31.07|30.91|31|30.84|22
1594164600000|2020-07-07 23:30:00|||||||||4
1594164900000|2020-07-07 23:35:00|31.05|30.89|31.07|30.91|31.07|30.91|31.05|30.89|5
1594165200000|2020-07-07 23:40:00|31.04|30.88|31.02|30.86|31.05|30.89|31.02|30.86|11
1594165500000|2020-07-07 23:45:00|31.04|30.88|31|30.84|31.04|30.88|30.99|30.83|2
1594165800000|2020-07-07 23:50:00|30.99|30.83|30.95|30.79|31|30.84|30.95|30.79|8
1594166100000|2020-07-07 23:55:00|30.92|30.76|30.97|30.81|30.99|30.83|30.92|30.76|5
1594166400000|2020-07-08 00:00:00|30.95|30.79|30.95|30.79|31.07|30.91|30.9|30.74|61
1594166700000|2020-07-08 00:05:00|30.93|30.77|30.88|30.72|30.93|30.77|30.83|30.67|25
1594167000000|2020-07-08 00:10:00|30.87|30.71|30.84|30.68|30.88|30.72|30.83|30.67|9
1594167300000|2020-07-08 00:15:00|30.83|30.67|30.73|30.57|30.83|30.67|30.73|30.57|18
1594167600000|2020-07-08 00:20:00|30.74|30.58|30.78|30.62|30.78|30.62|30.73|30.57|6
1594167900000|2020-07-08 00:25:00|30.77|30.61|30.73|30.57|30.78|30.62|30.73|30.57|11
1594168200000|2020-07-08 00:30:00|30.74|30.58|30.83|30.67|30.83|30.67|30.74|30.58|10
1594168500000|2020-07-08 00:35:00|30.82|30.66|30.84|30.68|30.88|30.72|30.78|30.62|12
1594168800000|2020-07-08 00:40:00|30.85|30.69|30.83|30.67|30.85|30.69|30.79|30.63|2
1594169100000|2020-07-08 00:45:00|30.82|30.66|30.83|30.67|30.87|30.71|30.82|30.66|2
1594169400000|2020-07-08 00:50:00|30.84|30.68|30.85|30.69|30.88|30.72|30.83|30.67|8
1594169700000|2020-07-08 00:55:00|30.83|30.67|30.73|30.57|30.84|30.68|30.73|30.57|42
1594170000000|2020-07-08 01:00:00|30.74|30.58|30.73|30.57|30.78|30.62|30.73|30.57|25
1594170300000|2020-07-08 01:05:00|30.72|30.56|30.7|30.54|30.73|30.57|30.68|30.52|39
1594170600000|2020-07-08 01:10:00|30.72|30.56|30.65|30.49|30.73|30.57|30.63|30.47|20
1594170900000|2020-07-08 01:15:00|30.63|30.47|30.62|30.46|30.63|30.47|30.58|30.42|90
1594171200000|2020-07-08 01:20:00|30.63|30.47|30.73|30.57|30.73|30.57|30.63|30.47|30
1594171500000|2020-07-08 01:25:00|30.72|30.56|30.68|30.52|30.73|30.57|30.67|30.51|6
1594171800000|2020-07-08 01:30:00|30.72|30.56|30.57|30.41|30.73|30.57|30.57|30.41|21
1594172100000|2020-07-08 01:35:00|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|7
1594172400000|2020-07-08 01:40:00|30.58|30.42|30.62|30.46|30.62|30.46|30.58|30.42|3
1594172700000|2020-07-08 01:45:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|11
1594173000000|2020-07-08 01:50:00|30.62|30.46|30.62|30.46|30.63|30.47|30.57|30.41|12
1594173300000|2020-07-08 01:55:00|30.63|30.47|30.78|30.62|30.78|30.62|30.63|30.47|20
1594173600000|2020-07-08 02:00:00|30.79|30.63|30.78|30.62|30.9|30.74|30.78|30.62|63
1594173900000|2020-07-08 02:05:00|30.79|30.63|30.78|30.62|30.83|30.67|30.73|30.57|8
1594174200000|2020-07-08 02:10:00|30.73|30.57|30.73|30.57|30.78|30.62|30.73|30.57|10
1594174500000|2020-07-08 02:15:00|30.75|30.59|30.79|30.63|30.79|30.63|30.73|30.57|2
1594174800000|2020-07-08 02:20:00|30.78|30.62|30.79|30.63|30.79|30.63|30.74|30.58|4
1594175100000|2020-07-08 02:25:00|30.76|30.6|30.79|30.63|30.8|30.64|30.74|30.58|17
1594175400000|2020-07-08 02:30:00|30.8|30.64|30.77|30.61|30.8|30.64|30.73|30.57|8
1594175700000|2020-07-08 02:35:00|30.74|30.58|30.69|30.53|30.75|30.59|30.69|30.53|4
1594176000000|2020-07-08 02:40:00|30.7|30.54|30.68|30.52|30.72|30.56|30.67|30.51|0
1594176300000|2020-07-08 02:45:00|30.67|30.51|30.67|30.51|30.69|30.53|30.64|30.48|0
1594176600000|2020-07-08 02:50:00|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|0
1594176900000|2020-07-08 02:55:00|30.67|30.51|30.64|30.48|30.7|30.54|30.62|30.46|4
1594177200000|2020-07-08 03:00:00|30.65|30.49|30.64|30.48|30.69|30.53|30.64|30.48|5
1594177500000|2020-07-08 03:05:00|30.65|30.49|30.64|30.48|30.66|30.5|30.62|30.46|4
1594177800000|2020-07-08 03:10:00|30.62|30.46|30.62|30.46|30.63|30.47|30.57|30.41|52
1594178100000|2020-07-08 03:15:00|30.63|30.47|30.65|30.49|30.67|30.51|30.62|30.46|3
1594178400000|2020-07-08 03:20:00|30.64|30.48|30.64|30.48|30.65|30.49|30.64|30.48|1
1594178700000|2020-07-08 03:25:00|30.65|30.49|30.64|30.48|30.69|30.53|30.64|30.48|19
1594179000000|2020-07-08 03:30:00|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|7
1594179300000|2020-07-08 03:35:00|30.7|30.54|30.69|30.53|30.7|30.54|30.69|30.53|1
1594179600000|2020-07-08 03:40:00|30.7|30.54|30.64|30.48|30.7|30.54|30.64|30.48|4
1594179900000|2020-07-08 03:45:00|30.65|30.49|30.69|30.53|30.7|30.54|30.65|30.49|7
1594180200000|2020-07-08 03:50:00|30.7|30.54|30.69|30.53|30.7|30.54|30.67|30.51|2
1594180500000|2020-07-08 03:55:00|30.67|30.51|30.65|30.49|30.69|30.53|30.64|30.48|9
1594180800000|2020-07-08 04:00:00|30.69|30.53|30.7|30.54|30.7|30.54|30.64|30.48|4
1594181100000|2020-07-08 04:05:00|30.69|30.53|30.75|30.59|30.75|30.59|30.69|30.53|17
1594181400000|2020-07-08 04:10:00|30.74|30.58|30.75|30.59|30.8|30.64|30.74|30.58|20
1594181700000|2020-07-08 04:15:00|30.79|30.63|30.75|30.59|30.79|30.63|30.75|30.59|8
1594182000000|2020-07-08 04:20:00|||||||||2
1594182300000|2020-07-08 04:25:00|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|2
1594182600000|2020-07-08 04:30:00|30.83|30.67|30.85|30.69|30.85|30.69|30.83|30.67|8
1594182900000|2020-07-08 04:35:00|30.87|30.71|30.9|30.74|30.92|30.76|30.87|30.71|23
1594183200000|2020-07-08 04:40:00|30.91|30.75|30.86|30.7|30.92|30.76|30.86|30.7|5
1594183500000|2020-07-08 04:45:00|30.87|30.71|30.86|30.7|30.87|30.71|30.85|30.69|7
1594183800000|2020-07-08 04:50:00|30.87|30.71|30.91|30.75|30.91|30.75|30.86|30.7|0
1594184100000|2020-07-08 04:55:00|30.89|30.73|30.91|30.75|30.91|30.75|30.86|30.7|9
1594184400000|2020-07-08 05:00:00|30.87|30.71|30.85|30.69|30.89|30.73|30.82|30.66|12
1594184700000|2020-07-08 05:05:00|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|18
1594185000000|2020-07-08 05:10:00|30.8|30.64|30.8|30.64|30.84|30.68|30.76|30.6|10
1594185300000|2020-07-08 05:15:00|30.79|30.63|30.81|30.65|30.81|30.65|30.76|30.6|4
1594185600000|2020-07-08 05:20:00|||||||||5
1594185900000|2020-07-08 05:25:00|30.82|30.66|30.86|30.7|30.86|30.7|30.81|30.65|17
1594186200000|2020-07-08 05:30:00|30.87|30.71|30.86|30.7|30.87|30.71|30.83|30.67|30
1594186500000|2020-07-08 05:35:00|30.84|30.68|30.81|30.65|30.86|30.7|30.77|30.61|7
1594186800000|2020-07-08 05:40:00|30.82|30.66|30.81|30.65|30.82|30.66|30.81|30.65|1
1594187100000|2020-07-08 05:45:00|30.85|30.69|30.86|30.7|30.87|30.71|30.81|30.65|11
1594187400000|2020-07-08 05:50:00|30.85|30.69|30.86|30.7|30.87|30.71|30.81|30.65|6
1594187700000|2020-07-08 05:55:00|30.87|30.71|30.89|30.73|30.92|30.76|30.86|30.7|5
1594188000000|2020-07-08 06:00:00|30.91|30.75|31.02|30.86|31.02|30.86|30.89|30.73|37
1594188300000|2020-07-08 06:05:00|31.01|30.85|31.02|30.86|31.02|30.86|31.01|30.85|17
1594188600000|2020-07-08 06:10:00|31.03|30.87|31.07|30.91|31.07|30.91|31.02|30.86|4
1594188900000|2020-07-08 06:15:00|31.02|30.86|30.97|30.81|31.07|30.91|30.96|30.8|35
1594189200000|2020-07-08 06:20:00|30.94|30.78|30.91|30.75|30.97|30.81|30.91|30.75|21
1594189500000|2020-07-08 06:25:00|30.92|30.76|30.97|30.81|30.97|30.81|30.91|30.75|21
1594189800000|2020-07-08 06:30:00|30.96|30.8|30.92|30.76|30.97|30.81|30.91|30.75|13
1594190100000|2020-07-08 06:35:00|30.91|30.75|30.79|30.63|30.92|30.76|30.77|30.61|50
1594190400000|2020-07-08 06:40:00|30.81|30.65|30.84|30.68|30.86|30.7|30.77|30.61|57
1594190700000|2020-07-08 06:45:00|30.86|30.7|30.91|30.75|30.91|30.75|30.84|30.68|6
1594191000000|2020-07-08 06:50:00|30.9|30.74|30.81|30.65|30.91|30.75|30.81|30.65|14
1594191300000|2020-07-08 06:55:00|30.85|30.69|30.79|30.63|30.86|30.7|30.79|30.63|35
1594191600000|2020-07-08 07:00:00|30.8|30.64|30.69|30.53|30.86|30.7|30.64|30.48|72
1594191900000|2020-07-08 07:05:00|30.66|30.5|30.64|30.48|30.71|30.55|30.54|30.38|79
1594192200000|2020-07-08 07:10:00|30.66|30.5|30.5|30.34|30.69|30.53|30.49|30.33|74
1594192500000|2020-07-08 07:15:00|30.52|30.36|30.44|30.28|30.61|30.45|30.42|30.26|58
1594192800000|2020-07-08 07:20:00|30.45|30.29|30.5|30.34|30.54|30.38|30.43|30.27|41
1594193100000|2020-07-08 07:25:00|30.52|30.36|30.42|30.26|30.54|30.38|30.38|30.22|10
1594193400000|2020-07-08 07:30:00|30.44|30.28|30.37|30.21|30.44|30.28|30.37|30.21|19
1594193700000|2020-07-08 07:35:00|30.39|30.23|30.38|30.22|30.42|30.26|30.32|30.16|39
1594194000000|2020-07-08 07:40:00|30.39|30.23|30.42|30.26|30.48|30.32|30.37|30.21|26
1594194300000|2020-07-08 07:45:00|30.39|30.23|30.34|30.18|30.44|30.28|30.32|30.16|44
1594194600000|2020-07-08 07:50:00|30.32|30.16|30.39|30.23|30.42|30.26|30.32|30.16|72
1594194900000|2020-07-08 07:55:00|30.37|30.21|30.35|30.19|30.42|30.26|30.35|30.19|36
1594195200000|2020-07-08 08:00:00|30.4|30.24|30.4|30.24|30.45|30.29|30.4|30.24|17
1594195500000|2020-07-08 08:05:00|30.42|30.26|30.44|30.28|30.47|30.31|30.4|30.24|22
1594195800000|2020-07-08 08:10:00|30.45|30.29|30.37|30.21|30.47|30.31|30.3|30.14|50
1594196100000|2020-07-08 08:15:00|30.39|30.23|30.42|30.26|30.44|30.28|30.35|30.19|83
1594196400000|2020-07-08 08:20:00|30.4|30.24|30.37|30.21|30.42|30.26|30.34|30.18|8
1594196700000|2020-07-08 08:25:00|30.36|30.2|30.37|30.21|30.37|30.21|30.34|30.18|11
1594197000000|2020-07-08 08:30:00|30.39|30.23|30.42|30.26|30.52|30.36|30.37|30.21|91
1594197300000|2020-07-08 08:35:00|30.41|30.25|30.25|30.09|30.41|30.25|30.15|29.99|187
1594197600000|2020-07-08 08:40:00|30.27|30.11|30.27|30.11|30.29|30.13|30.19|30.03|15
1594197900000|2020-07-08 08:45:00|30.25|30.09|30.29|30.13|30.3|30.14|30.24|30.08|27
1594198200000|2020-07-08 08:50:00|30.3|30.14|30.35|30.19|30.39|30.23|30.3|30.14|8
1594198500000|2020-07-08 08:55:00|30.37|30.21|30.45|30.29|30.5|30.34|30.35|30.19|24
1594198800000|2020-07-08 09:00:00|30.46|30.3|30.45|30.29|30.49|30.33|30.4|30.24|19
1594199100000|2020-07-08 09:05:00|30.46|30.3|30.51|30.35|30.52|30.36|30.45|30.29|21
1594199400000|2020-07-08 09:10:00|30.52|30.36|30.64|30.48|30.68|30.52|30.49|30.33|34
1594199700000|2020-07-08 09:15:00|30.66|30.5|30.74|30.58|30.79|30.63|30.64|30.48|52
1594200000000|2020-07-08 09:20:00|30.75|30.59|30.65|30.49|30.79|30.63|30.64|30.48|50
1594200300000|2020-07-08 09:25:00|30.69|30.53|30.67|30.51|30.72|30.56|30.67|30.51|23
1594200600000|2020-07-08 09:30:00|30.69|30.53|30.62|30.46|30.69|30.53|30.59|30.43|14
1594200900000|2020-07-08 09:35:00|30.63|30.47|30.64|30.48|30.64|30.48|30.57|30.41|10
1594201200000|2020-07-08 09:40:00|30.66|30.5|30.76|30.6|30.81|30.65|30.64|30.48|56
1594201500000|2020-07-08 09:45:00|30.79|30.63|30.74|30.58|30.8|30.64|30.71|30.55|67
1594201800000|2020-07-08 09:50:00|30.75|30.59|30.71|30.55|30.77|30.61|30.69|30.53|32
1594202100000|2020-07-08 09:55:00|30.72|30.56|30.66|30.5|30.76|30.6|30.66|30.5|7
1594202400000|2020-07-08 10:00:00|30.67|30.51|30.71|30.55|30.76|30.6|30.66|30.5|11
1594202700000|2020-07-08 10:05:00|30.72|30.56|30.71|30.55|30.76|30.6|30.66|30.5|7
1594203000000|2020-07-08 10:10:00|30.73|30.57|30.77|30.61|30.81|30.65|30.71|30.55|5
1594203300000|2020-07-08 10:15:00|30.76|30.6|30.66|30.5|30.76|30.6|30.66|30.5|17
1594203600000|2020-07-08 10:20:00|30.68|30.52|30.68|30.52|30.76|30.6|30.66|30.5|16
1594203900000|2020-07-08 10:25:00|30.67|30.51|30.66|30.5|30.68|30.52|30.64|30.48|6
1594204200000|2020-07-08 10:30:00|30.64|30.48|30.64|30.48|30.66|30.5|30.61|30.45|8
1594204500000|2020-07-08 10:35:00|30.66|30.5|30.62|30.46|30.66|30.5|30.57|30.41|12
1594204800000|2020-07-08 10:40:00|30.61|30.45|30.55|30.39|30.61|30.45|30.54|30.38|22
1594205100000|2020-07-08 10:45:00|30.54|30.38|30.59|30.43|30.61|30.45|30.54|30.38|8
1594205400000|2020-07-08 10:50:00|30.54|30.38|30.59|30.43|30.59|30.43|30.54|30.38|6
1594205700000|2020-07-08 10:55:00|30.58|30.42|30.54|30.38|30.61|30.45|30.54|30.38|14
1594206000000|2020-07-08 11:00:00|30.53|30.37|30.49|30.33|30.55|30.39|30.49|30.33|23
1594206300000|2020-07-08 11:05:00|30.46|30.3|30.49|30.33|30.5|30.34|30.44|30.28|8
1594206600000|2020-07-08 11:10:00|30.48|30.32|30.49|30.33|30.49|30.33|30.44|30.28|10
1594206900000|2020-07-08 11:15:00|30.48|30.32|30.49|30.33|30.49|30.33|30.46|30.3|8
1594207200000|2020-07-08 11:20:00|30.48|30.32|30.55|30.39|30.56|30.4|30.48|30.32|9
1594207500000|2020-07-08 11:25:00|30.54|30.38|30.55|30.39|30.56|30.4|30.53|30.37|4
1594207800000|2020-07-08 11:30:00|30.54|30.38|30.49|30.33|30.55|30.39|30.46|30.3|15
1594208100000|2020-07-08 11:35:00|30.48|30.32|30.49|30.33|30.49|30.33|30.44|30.28|26
1594208400000|2020-07-08 11:40:00|30.48|30.32|30.44|30.28|30.48|30.32|30.44|30.28|1
1594208700000|2020-07-08 11:45:00|30.41|30.25|30.43|30.27|30.44|30.28|30.39|30.23|9
1594209000000|2020-07-08 11:50:00|30.42|30.26|30.34|30.18|30.43|30.27|30.34|30.18|15
1594209300000|2020-07-08 11:55:00|30.36|30.2|30.34|30.18|30.39|30.23|30.34|30.18|34
1594209600000|2020-07-08 12:00:00|30.36|30.2|30.44|30.28|30.44|30.28|30.36|30.2|79
1594209900000|2020-07-08 12:05:00|30.43|30.27|30.48|30.32|30.49|30.33|30.41|30.25|34
1594210200000|2020-07-08 12:10:00|30.46|30.3|30.5|30.34|30.5|30.34|30.46|30.3|6
1594210500000|2020-07-08 12:15:00|30.51|30.35|30.54|30.38|30.56|30.4|30.51|30.35|21
1594210800000|2020-07-08 12:20:00|30.51|30.35|30.56|30.4|30.61|30.45|30.51|30.35|10
1594211100000|2020-07-08 12:25:00|30.54|30.38|30.56|30.4|30.58|30.42|30.54|30.38|36
1594211400000|2020-07-08 12:30:00|30.58|30.42|30.56|30.4|30.59|30.43|30.56|30.4|14
1594211700000|2020-07-08 12:35:00|30.58|30.42|30.66|30.5|30.66|30.5|30.58|30.42|99
1594212000000|2020-07-08 12:40:00|30.68|30.52|30.66|30.5|30.71|30.55|30.66|30.5|14
1594212300000|2020-07-08 12:45:00|30.69|30.53|30.61|30.45|30.71|30.55|30.61|30.45|22
1594212600000|2020-07-08 12:50:00|30.6|30.44|30.59|30.43|30.61|30.45|30.59|30.43|62
1594212900000|2020-07-08 12:55:00|30.54|30.38|30.56|30.4|30.59|30.43|30.54|30.38|35
1594213200000|2020-07-08 13:00:00|30.59|30.43|30.56|30.4|30.59|30.43|30.53|30.37|10
1594213500000|2020-07-08 13:05:00|30.58|30.42|30.61|30.45|30.66|30.5|30.58|30.42|92
1594213800000|2020-07-08 13:10:00|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|23
1594214100000|2020-07-08 13:15:00|30.59|30.43|30.59|30.43|30.65|30.49|30.58|30.42|35
1594214400000|2020-07-08 13:20:00|30.6|30.44|30.51|30.35|30.61|30.45|30.49|30.33|52
1594214700000|2020-07-08 13:25:00|30.54|30.38|30.44|30.28|30.55|30.39|30.43|30.27|45
1594215000000|2020-07-08 13:30:00|30.46|30.3|30.28|30.12|30.61|30.45|30.24|30.08|744
1594215300000|2020-07-08 13:35:00|30.27|30.11|30.29|30.13|30.39|30.23|30.24|30.08|372
1594215600000|2020-07-08 13:40:00|30.3|30.14|30.29|30.13|30.36|30.2|30.26|30.1|338
1594215900000|2020-07-08 13:45:00|30.33|30.17|30.18|30.02|30.34|30.18|30.13|29.97|313
1594216200000|2020-07-08 13:50:00|30.19|30.03|30.24|30.08|30.29|30.13|30.19|30.03|297
1594216500000|2020-07-08 13:55:00|30.26|30.1|30.14|29.98|30.26|30.1|30.09|29.93|317
1594216800000|2020-07-08 14:00:00|30.11|29.95|30.19|30.03|30.19|30.03|30.09|29.93|484
1594217100000|2020-07-08 14:05:00|30.18|30.02|30.19|30.03|30.19|30.03|30.14|29.98|308
1594217400000|2020-07-08 14:10:00|30.18|30.02|30.19|30.03|30.19|30.03|30.11|29.95|324
1594217700000|2020-07-08 14:15:00|30.23|30.07|30.31|30.15|30.31|30.15|30.19|30.03|360
1594218000000|2020-07-08 14:20:00|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|244
1594218300000|2020-07-08 14:25:00|30.36|30.2|30.51|30.35|30.56|30.4|30.36|30.2|369
1594218600000|2020-07-08 14:30:00|30.53|30.37|30.51|30.35|30.53|30.37|30.41|30.25|438
1594218900000|2020-07-08 14:35:00|30.53|30.37|30.53|30.37|30.58|30.42|30.48|30.32|373
1594219200000|2020-07-08 14:40:00|30.58|30.42|30.7|30.54|30.73|30.57|30.53|30.37|509
1594219500000|2020-07-08 14:45:00|30.73|30.57|30.66|30.5|30.8|30.64|30.66|30.5|529
1594219800000|2020-07-08 14:50:00|30.68|30.52|30.63|30.47|30.71|30.55|30.6|30.44|290
1594220100000|2020-07-08 14:55:00|30.6|30.44|30.69|30.53|30.7|30.54|30.58|30.42|186
1594220400000|2020-07-08 15:00:00|30.68|30.52|30.91|30.75|30.91|30.75|30.65|30.49|572
1594220700000|2020-07-08 15:05:00|30.9|30.74|30.91|30.75|31.08|30.92|30.85|30.69|470
1594221000000|2020-07-08 15:10:00|30.93|30.77|30.81|30.65|30.96|30.8|30.8|30.64|211
1594221300000|2020-07-08 15:15:00|30.8|30.64|31.21|31.05|31.23|31.07|30.8|30.64|417
1594221600000|2020-07-08 15:20:00|31.18|31.02|31.28|31.12|31.4|31.24|31.11|30.95|744
1594221900000|2020-07-08 15:25:00|31.32|31.16|31.2|31.04|31.43|31.27|31.18|31.02|651
1594222200000|2020-07-08 15:30:00|31.16|31|31.1|30.94|31.21|31.05|31.03|30.87|340
1594222500000|2020-07-08 15:35:00|31.08|30.92|31.03|30.87|31.13|30.97|30.99|30.83|551
1594222800000|2020-07-08 15:40:00|31.01|30.85|30.94|30.78|31.06|30.9|30.94|30.78|358
1594223100000|2020-07-08 15:45:00|30.92|30.76|30.88|30.72|30.94|30.78|30.83|30.67|342
1594223400000|2020-07-08 15:50:00|30.84|30.68|30.79|30.63|30.94|30.78|30.74|30.58|774
1594223700000|2020-07-08 15:55:00|30.81|30.65|30.89|30.73|30.94|30.78|30.79|30.63|207
1594224000000|2020-07-08 16:00:00|30.86|30.7|30.89|30.73|30.99|30.83|30.84|30.68|289
1594224300000|2020-07-08 16:05:00|30.88|30.72|30.89|30.73|30.94|30.78|30.79|30.63|215
1594224600000|2020-07-08 16:10:00|30.88|30.72|30.89|30.73|30.91|30.75|30.79|30.63|270
1594224900000|2020-07-08 16:15:00|30.91|30.75|30.75|30.59|30.96|30.8|30.75|30.59|317
1594225200000|2020-07-08 16:20:00|30.73|30.57|30.75|30.59|30.81|30.65|30.7|30.54|309
1594225500000|2020-07-08 16:25:00|30.7|30.54|30.78|30.62|30.78|30.62|30.7|30.54|65
1594225800000|2020-07-08 16:30:00|30.76|30.6|30.78|30.62|30.78|30.62|30.73|30.57|89
1594226100000|2020-07-08 16:35:00|30.8|30.64|30.81|30.65|30.83|30.67|30.78|30.62|107
1594226400000|2020-07-08 16:40:00|30.8|30.64|30.93|30.77|30.95|30.79|30.78|30.62|205
1594226700000|2020-07-08 16:45:00|30.9|30.74|30.93|30.77|30.95|30.79|30.88|30.72|111
1594227000000|2020-07-08 16:50:00|30.91|30.75|30.98|30.82|31|30.84|30.88|30.72|87
1594227300000|2020-07-08 16:55:00|30.95|30.79|30.8|30.64|30.95|30.79|30.8|30.64|247
1594227600000|2020-07-08 17:00:00|30.83|30.67|30.86|30.7|30.88|30.72|30.78|30.62|133
1594227900000|2020-07-08 17:05:00|30.88|30.72|30.86|30.7|30.9|30.74|30.83|30.67|127
1594228200000|2020-07-08 17:10:00|30.85|30.69|30.95|30.79|30.95|30.79|30.85|30.69|125
1594228500000|2020-07-08 17:15:00|30.96|30.8|31.11|30.95|31.11|30.95|30.95|30.79|247
1594228800000|2020-07-08 17:20:00|31.1|30.94|31.16|31|31.18|31.02|31.06|30.9|231
1594229100000|2020-07-08 17:25:00|31.15|30.99|31.15|30.99|31.28|31.12|31.13|30.97|279
1594229400000|2020-07-08 17:30:00|31.13|30.97|31.05|30.89|31.16|31|31.01|30.85|91
1594229700000|2020-07-08 17:35:00|31.03|30.87|31|30.84|31.05|30.89|30.98|30.82|65
1594230000000|2020-07-08 17:40:00|30.95|30.79|31.05|30.89|31.06|30.9|30.95|30.79|174
1594230300000|2020-07-08 17:45:00|31.06|30.9|31.11|30.95|31.15|30.99|31.05|30.89|234
1594230600000|2020-07-08 17:50:00|31.1|30.94|31.17|31.01|31.2|31.04|31.06|30.9|202
1594230900000|2020-07-08 17:55:00|31.16|31|31.17|31.01|31.28|31.12|31.11|30.95|201
1594231200000|2020-07-08 18:00:00|31.16|31|31.21|31.05|31.22|31.06|30.95|30.79|221
1594231500000|2020-07-08 18:05:00|31.2|31.04|31.22|31.06|31.28|31.12|31.16|31|200
1594231800000|2020-07-08 18:10:00|31.21|31.05|31.11|30.95|31.28|31.12|31.11|30.95|121
1594232100000|2020-07-08 18:15:00|31.13|30.97|31.05|30.89|31.16|31|31.05|30.89|52
1594232400000|2020-07-08 18:20:00|31.06|30.9|31|30.84|31.11|30.95|30.88|30.72|218
1594232700000|2020-07-08 18:25:00|30.98|30.82|31|30.84|31.03|30.87|30.96|30.8|54
1594233000000|2020-07-08 18:30:00|31.01|30.85|31.06|30.9|31.06|30.9|31|30.84|188
1594233300000|2020-07-08 18:35:00|31.1|30.94|31|30.84|31.11|30.95|31|30.84|173
1594233600000|2020-07-08 18:40:00|31.01|30.85|31.16|31|31.18|31.02|31.01|30.85|121
1594233900000|2020-07-08 18:45:00|31.15|30.99|31.11|30.95|31.21|31.05|31.11|30.95|84
1594234200000|2020-07-08 18:50:00|31.1|30.94|31.16|31|31.16|31|31.05|30.89|65
1594234500000|2020-07-08 18:55:00|31.11|30.95|30.88|30.72|31.12|30.96|30.83|30.67|225
1594234800000|2020-07-08 19:00:00|30.86|30.7|30.81|30.65|30.88|30.72|30.81|30.65|215
1594235100000|2020-07-08 19:05:00|30.82|30.66|30.71|30.55|30.83|30.67|30.66|30.5|413
1594235400000|2020-07-08 19:10:00|30.68|30.52|30.48|30.32|30.68|30.52|30.48|30.32|409
1594235700000|2020-07-08 19:15:00|30.51|30.35|30.45|30.29|30.53|30.37|30.43|30.27|432
1594236000000|2020-07-08 19:20:00|30.43|30.27|30.33|30.17|30.48|30.32|30.28|30.12|554
1594236300000|2020-07-08 19:25:00|30.36|30.2|30.4|30.24|30.45|30.29|30.3|30.14|408
1594236600000|2020-07-08 19:30:00|30.36|30.2|30.35|30.19|30.45|30.29|30.33|30.17|233
1594236900000|2020-07-08 19:35:00|30.4|30.24|30.46|30.3|30.51|30.35|30.3|30.14|434
1594237200000|2020-07-08 19:40:00|30.48|30.32|30.38|30.22|30.51|30.35|30.26|30.1|1313
1594237500000|2020-07-08 19:45:00|30.33|30.17|30.36|30.2|30.4|30.24|30.28|30.12|372
1594237800000|2020-07-08 19:50:00|30.35|30.19|30.2|30.04|30.41|30.25|30.2|30.04|520
1594238100000|2020-07-08 19:55:00|30.21|30.05|30.15|29.99|30.26|30.1|30.15|29.99|406
1594238400000|2020-07-08 20:00:00|30.14|29.98|30.13|29.97|30.2|30.04|30.1|29.94|656
1594238700000|2020-07-08 20:05:00|30.11|29.95|30.2|30.04|30.2|30.04|30.08|29.92|597
1594239000000|2020-07-08 20:10:00|30.23|30.07|30.19|30.03|30.36|30.2|30.19|30.03|1671
1594240200000|2020-07-08 20:30:00|30.21|30.05|30.16|30|30.21|30.05|30.15|29.99|628
1594240500000|2020-07-08 20:35:00|30.14|29.98|30.1|29.94|30.14|29.98|30.09|29.93|251
1594240800000|2020-07-08 20:40:00|30.09|29.93|30.14|29.98|30.16|30|30.09|29.93|164
1594241100000|2020-07-08 20:45:00|30.13|29.97|30.16|30|30.16|30|30.13|29.97|27
1594241400000|2020-07-08 20:50:00|30.14|29.98|30.14|29.98|30.15|29.99|30.14|29.98|73
1594241700000|2020-07-08 20:55:00|30.11|29.95|30.12|29.96|30.14|29.98|30.09|29.93|41
1594245600000|2020-07-08 22:00:00|30.15|29.9|30.15|29.99|30.17|29.99|30.08|29.87|10
1594245900000|2020-07-08 22:05:00|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|26
1594246200000|2020-07-08 22:10:00|||||||||2
1594246500000|2020-07-08 22:15:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|1
1594246800000|2020-07-08 22:20:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|11
1594247100000|2020-07-08 22:25:00|30.13|29.97|30.13|29.97|30.15|29.99|30.13|29.97|0
1594247400000|2020-07-08 22:30:00|30.15|29.99|30.15|29.99|30.15|29.99|30.11|29.95|5
1594247700000|2020-07-08 22:35:00|30.13|29.97|30.14|29.98|30.15|29.99|30.1|29.94|24
1594248000000|2020-07-08 22:40:00|30.15|29.99|30.15|29.99|30.15|29.99|30.14|29.98|3
1594248300000|2020-07-08 22:45:00|||||||||4
1594248600000|2020-07-08 22:50:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|11
1594248900000|2020-07-08 22:55:00|30.11|29.95|30.1|29.94|30.11|29.95|30.05|29.89|36
1594249500000|2020-07-08 23:05:00|30.08|29.92|30.08|29.92|30.08|29.92|30.05|29.89|14
1594249800000|2020-07-08 23:10:00|30.1|29.94|30.06|29.9|30.1|29.94|30.05|29.89|11
1594250100000|2020-07-08 23:15:00|30.05|29.89|30.06|29.9|30.08|29.92|30.05|29.89|5
1594250400000|2020-07-08 23:20:00|30.05|29.89|30.04|29.88|30.06|29.9|30.03|29.87|14
1594250700000|2020-07-08 23:25:00|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|6
1594251000000|2020-07-08 23:30:00|30.06|29.9|30.11|29.95|30.11|29.95|30.05|29.89|7
1594251300000|2020-07-08 23:35:00|30.1|29.94|30.1|29.94|30.11|29.95|30.1|29.94|2
1594251600000|2020-07-08 23:40:00|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|24
1594251900000|2020-07-08 23:45:00|30.02|29.86|30.03|29.87|30.03|29.87|29.98|29.82|23
1594252200000|2020-07-08 23:50:00|30.06|29.9|30.03|29.87|30.06|29.9|30.03|29.87|12
1594252500000|2020-07-08 23:55:00|30.06|29.9|30.06|29.9|30.08|29.92|30.06|29.9|8
1594252800000|2020-07-09 00:00:00|30.08|29.92|30.03|29.87|30.13|29.97|30.01|29.85|19
1594253100000|2020-07-09 00:05:00|30.05|29.89|30.09|29.93|30.11|29.95|30.05|29.89|33
1594253400000|2020-07-09 00:10:00|30.08|29.92|30.08|29.92|30.11|29.95|30.04|29.88|11
1594253700000|2020-07-09 00:15:00|30.09|29.93|30.1|29.94|30.13|29.97|30.09|29.93|11
1594254000000|2020-07-09 00:20:00|30.13|29.97|30.15|29.99|30.15|29.99|30.1|29.94|23
1594254300000|2020-07-09 00:25:00|||||||||1
1594254600000|2020-07-09 00:30:00|30.14|29.98|30.1|29.94|30.15|29.99|30.08|29.92|46
1594254900000|2020-07-09 00:35:00|30.09|29.93|30.08|29.92|30.1|29.94|30.07|29.91|24
1594255200000|2020-07-09 00:40:00|30.07|29.91|30.08|29.92|30.08|29.92|30.04|29.88|2
1594255500000|2020-07-09 00:45:00|30.1|29.94|30.13|29.97|30.13|29.97|30.08|29.92|6
1594255800000|2020-07-09 00:50:00|30.12|29.96|30.15|29.99|30.17|30.01|30.12|29.96|15
1594256100000|2020-07-09 00:55:00|30.14|29.98|30.15|29.99|30.15|29.99|30.13|29.97|9
1594256400000|2020-07-09 01:00:00|30.14|29.98|30.32|30.16|30.33|30.17|30.13|29.97|67
1594256700000|2020-07-09 01:05:00|30.33|30.17|30.3|30.14|30.33|30.17|30.2|30.04|46
1594257000000|2020-07-09 01:10:00|30.32|30.16|30.32|30.16|30.42|30.26|30.27|30.11|26
1594257300000|2020-07-09 01:15:00|30.31|30.15|30.27|30.11|30.37|30.21|30.27|30.11|35
1594257600000|2020-07-09 01:20:00|30.26|30.1|30.22|30.06|30.27|30.11|30.22|30.06|8
1594257900000|2020-07-09 01:25:00|30.23|30.07|30.2|30.04|30.25|30.09|30.2|30.04|32
1594258200000|2020-07-09 01:30:00|30.23|30.07|30.23|30.07|30.32|30.16|30.2|30.04|68
1594258500000|2020-07-09 01:35:00|30.25|30.09|30.2|30.04|30.25|30.09|30.2|30.04|45
1594258800000|2020-07-09 01:40:00|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|19
1594259100000|2020-07-09 01:45:00|30.18|30.02|30.17|30.01|30.2|30.04|30.15|29.99|34
1594259400000|2020-07-09 01:50:00|30.16|30|30.17|30.01|30.17|30.01|30.15|29.99|106
1594259700000|2020-07-09 01:55:00|30.16|30|30.15|29.99|30.18|30.02|30.12|29.96|102
1594260000000|2020-07-09 02:00:00|30.17|30.01|30.15|29.99|30.2|30.04|30.15|29.99|61
1594260300000|2020-07-09 02:05:00|30.16|30|30.15|29.99|30.2|30.04|30.15|29.99|21
1594260900000|2020-07-09 02:15:00|30.1|29.94|30.1|29.94|30.13|29.97|30.1|29.94|27
1594261200000|2020-07-09 02:20:00|30.12|29.96|30.15|29.99|30.15|29.99|30.1|29.94|24
1594261500000|2020-07-09 02:25:00|30.14|29.98|30.15|29.99|30.15|29.99|30.1|29.94|7
1594261800000|2020-07-09 02:30:00|30.13|29.97|30.25|30.09|30.25|30.09|30.13|29.97|28
1594262100000|2020-07-09 02:35:00|30.23|30.07|30.25|30.09|30.25|30.09|30.22|30.06|5
1594262400000|2020-07-09 02:40:00|30.23|30.07|30.2|30.04|30.23|30.07|30.2|30.04|9
1594262700000|2020-07-09 02:45:00|30.19|30.03|30.18|30.02|30.2|30.04|30.15|29.99|22
1594263000000|2020-07-09 02:50:00|30.17|30.01|30.15|29.99|30.18|30.02|30.15|29.99|15
1594263300000|2020-07-09 02:55:00|30.14|29.98|30.15|29.99|30.15|29.99|30.1|29.94|14
1594263600000|2020-07-09 03:00:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|0
1594263900000|2020-07-09 03:05:00|30.18|30.02|30.25|30.09|30.25|30.09|30.15|29.99|8
1594264200000|2020-07-09 03:10:00|30.23|30.07|30.2|30.04|30.25|30.09|30.17|30.01|38
1594264500000|2020-07-09 03:15:00|30.17|30.01|30.2|30.04|30.2|30.04|30.17|30.01|25
1594264800000|2020-07-09 03:20:00|30.18|30.02|30.15|29.99|30.2|30.04|30.15|29.99|27
1594265100000|2020-07-09 03:25:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|8
1594265400000|2020-07-09 03:30:00|30.13|29.97|30.13|29.97|30.14|29.98|30.13|29.97|6
1594265700000|2020-07-09 03:35:00|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|11
1594266000000|2020-07-09 03:40:00|30.15|29.99|30.14|29.98|30.15|29.99|30.14|29.98|13
1594266300000|2020-07-09 03:45:00|30.1|29.94|30.04|29.88|30.14|29.98|30.04|29.88|40
1594266600000|2020-07-09 03:50:00|30.05|29.89|30.05|29.89|30.09|29.93|30.04|29.88|11
1594266900000|2020-07-09 03:55:00|30.04|29.88|30.04|29.88|30.09|29.93|30.04|29.88|4
1594267200000|2020-07-09 04:00:00|||||||||4
1594267500000|2020-07-09 04:05:00|30.02|29.86|29.99|29.83|30.04|29.88|29.99|29.83|4
1594267800000|2020-07-09 04:10:00|30.02|29.86|30.04|29.88|30.04|29.88|29.99|29.83|3
1594268100000|2020-07-09 04:15:00|30.03|29.87|30.04|29.88|30.04|29.88|29.99|29.83|3
1594268400000|2020-07-09 04:20:00|30.05|29.89|30.09|29.93|30.09|29.93|30.04|29.88|8
1594268700000|2020-07-09 04:25:00|30.1|29.94|30.09|29.93|30.12|29.96|30.09|29.93|2
1594269000000|2020-07-09 04:30:00|30.1|29.94|30.09|29.93|30.1|29.94|30.05|29.89|6
1594269300000|2020-07-09 04:35:00|||||||||6
1594269600000|2020-07-09 04:40:00|30.1|29.94|30.14|29.98|30.14|29.98|30.1|29.94|0
1594269900000|2020-07-09 04:45:00|30.13|29.97|30.14|29.98|30.14|29.98|30.09|29.93|1
1594270200000|2020-07-09 04:50:00|30.12|29.96|30.14|29.98|30.15|29.99|30.09|29.93|17
1594270500000|2020-07-09 04:55:00|30.15|29.99|30.14|29.98|30.19|30.03|30.12|29.96|1
1594270800000|2020-07-09 05:00:00|30.15|29.99|30.17|30.01|30.19|30.03|30.14|29.98|9
1594271100000|2020-07-09 05:05:00|30.19|30.03|30.2|30.04|30.2|30.04|30.17|30.01|15
1594271400000|2020-07-09 05:10:00|30.22|30.06|30.25|30.09|30.27|30.11|30.22|30.06|22
1594271700000|2020-07-09 05:15:00|30.24|30.08|30.25|30.09|30.25|30.09|30.22|30.06|12
1594272000000|2020-07-09 05:20:00|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|10
1594272300000|2020-07-09 05:25:00|30.24|30.08|30.19|30.03|30.25|30.09|30.19|30.03|7
1594272600000|2020-07-09 05:30:00|30.2|30.04|30.25|30.09|30.25|30.09|30.19|30.03|33
1594272900000|2020-07-09 05:35:00|30.24|30.08|30.19|30.03|30.25|30.09|30.17|30.01|3
1594273200000|2020-07-09 05:40:00|30.17|30.01|30.17|30.01|30.17|30.01|30.14|29.98|36
1594273500000|2020-07-09 05:45:00|30.19|30.03|30.19|30.03|30.2|30.04|30.17|30.01|8
1594273800000|2020-07-09 05:50:00|30.2|30.04|30.29|30.13|30.3|30.14|30.2|30.04|21
1594274100000|2020-07-09 05:55:00|30.27|30.11|30.17|30.01|30.29|30.13|30.15|29.99|15
1594274400000|2020-07-09 06:00:00|30.19|30.03|30.14|29.98|30.2|30.04|30.14|29.98|20
1594274700000|2020-07-09 06:05:00|30.15|29.99|30.17|30.01|30.17|30.01|30.1|29.94|33
1594275000000|2020-07-09 06:10:00|30.2|30.04|30.27|30.11|30.32|30.16|30.2|30.04|60
1594275300000|2020-07-09 06:15:00|30.28|30.12|30.27|30.11|30.37|30.21|30.27|30.11|8
1594275600000|2020-07-09 06:20:00|30.26|30.1|30.25|30.09|30.27|30.11|30.22|30.06|7
1594275900000|2020-07-09 06:25:00|30.27|30.11|30.25|30.09|30.27|30.11|30.25|30.09|16
1594276200000|2020-07-09 06:30:00|30.26|30.1|30.27|30.11|30.27|30.11|30.26|30.1|2
1594276500000|2020-07-09 06:35:00|30.26|30.1|30.26|30.1|30.27|30.11|30.24|30.08|23
1594276800000|2020-07-09 06:40:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|1
1594277100000|2020-07-09 06:45:00|30.16|30|30.17|30.01|30.17|30.01|30.16|30|27
1594277400000|2020-07-09 06:50:00|30.21|30.05|30.27|30.11|30.27|30.11|30.21|30.05|73
1594277700000|2020-07-09 06:55:00|30.22|30.06|30.21|30.05|30.27|30.11|30.21|30.05|64
1594278000000|2020-07-09 07:00:00|30.22|30.06|30.21|30.05|30.24|30.08|30.16|30|27
1594278300000|2020-07-09 07:05:00|30.22|30.06|30.27|30.11|30.29|30.13|30.16|30|28
1594278600000|2020-07-09 07:10:00|30.26|30.1|30.31|30.15|30.32|30.16|30.26|30.1|11
1594278900000|2020-07-09 07:15:00|30.27|30.11|30.26|30.1|30.32|30.16|30.21|30.05|15
1594279200000|2020-07-09 07:20:00|30.22|30.06|30.31|30.15|30.32|30.16|30.21|30.05|32
1594279500000|2020-07-09 07:25:00|30.29|30.13|30.26|30.1|30.32|30.16|30.26|30.1|8
1594279800000|2020-07-09 07:30:00|30.22|30.06|30.42|30.26|30.42|30.26|30.22|30.06|59
1594280100000|2020-07-09 07:35:00|30.41|30.25|30.37|30.21|30.47|30.31|30.37|30.21|28
1594280400000|2020-07-09 07:40:00|30.39|30.23|30.42|30.26|30.42|30.26|30.37|30.21|21
1594280700000|2020-07-09 07:45:00|30.41|30.25|30.41|30.25|30.47|30.31|30.36|30.2|19
1594281000000|2020-07-09 07:50:00|30.37|30.21|30.37|30.21|30.42|30.26|30.37|30.21|12
1594281300000|2020-07-09 07:55:00|30.39|30.23|30.29|30.13|30.39|30.23|30.26|30.1|13
1594281600000|2020-07-09 08:00:00|30.27|30.11|30.26|30.1|30.31|30.15|30.26|30.1|6
1594281900000|2020-07-09 08:05:00|30.24|30.08|30.19|30.03|30.26|30.1|30.16|30|58
1594282200000|2020-07-09 08:10:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|18
1594282500000|2020-07-09 08:15:00|30.19|30.03|30.24|30.08|30.26|30.1|30.19|30.03|2
1594282800000|2020-07-09 08:20:00|30.25|30.09|30.26|30.1|30.31|30.15|30.24|30.08|13
1594283100000|2020-07-09 08:25:00|30.29|30.13|30.31|30.15|30.31|30.15|30.26|30.1|6
1594283400000|2020-07-09 08:30:00|30.27|30.11|30.34|30.18|30.34|30.18|30.26|30.1|12
1594283700000|2020-07-09 08:35:00|30.31|30.15|30.26|30.1|30.32|30.16|30.26|30.1|2
1594284000000|2020-07-09 08:40:00|30.28|30.12|30.29|30.13|30.36|30.2|30.26|30.1|35
1594284300000|2020-07-09 08:45:00|30.31|30.15|30.35|30.19|30.36|30.2|30.27|30.11|11
1594284600000|2020-07-09 08:50:00|30.33|30.17|30.31|30.15|30.36|30.2|30.31|30.15|3
1594284900000|2020-07-09 08:55:00|30.3|30.14|30.31|30.15|30.36|30.2|30.29|30.13|30
1594285200000|2020-07-09 09:00:00|30.32|30.16|30.31|30.15|30.36|30.2|30.31|30.15|28
1594285500000|2020-07-09 09:05:00|||||||||29
1594285800000|2020-07-09 09:10:00|30.29|30.13|30.31|30.15|30.31|30.15|30.26|30.1|36
1594286100000|2020-07-09 09:15:00|30.34|30.18|30.41|30.25|30.41|30.25|30.34|30.18|23
1594286400000|2020-07-09 09:20:00|30.42|30.26|30.46|30.3|30.47|30.31|30.41|30.25|14
1594286700000|2020-07-09 09:25:00|30.47|30.31|30.41|30.25|30.47|30.31|30.41|30.25|6
1594287000000|2020-07-09 09:30:00|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|3
1594287300000|2020-07-09 09:35:00|30.37|30.21|30.37|30.21|30.41|30.25|30.37|30.21|2
1594287600000|2020-07-09 09:40:00|30.36|30.2|30.37|30.21|30.37|30.21|30.34|30.18|13
1594287900000|2020-07-09 09:45:00|30.36|30.2|30.26|30.1|30.36|30.2|30.21|30.05|9
1594288200000|2020-07-09 09:50:00|30.25|30.09|30.21|30.05|30.26|30.1|30.21|30.05|24
1594288500000|2020-07-09 09:55:00|30.19|30.03|30.24|30.08|30.24|30.08|30.19|30.03|14
1594288800000|2020-07-09 10:00:00|30.26|30.1|30.19|30.03|30.26|30.1|30.19|30.03|52
1594289100000|2020-07-09 10:05:00|30.18|30.02|30.18|30.02|30.21|30.05|30.16|30|13
1594289400000|2020-07-09 10:10:00|30.19|30.03|30.18|30.02|30.19|30.03|30.14|29.98|27
1594289700000|2020-07-09 10:15:00|30.19|30.03|30.14|29.98|30.19|30.03|30.14|29.98|8
1594290000000|2020-07-09 10:20:00|30.15|29.99|30.14|29.98|30.19|30.03|30.14|29.98|23
1594290300000|2020-07-09 10:25:00|30.16|30|30.19|30.03|30.19|30.03|30.14|29.98|8
1594290600000|2020-07-09 10:30:00|30.18|30.02|30.19|30.03|30.19|30.03|30.15|29.99|2
1594290900000|2020-07-09 10:35:00|30.16|30|30.16|30|30.19|30.03|30.16|30|1
1594291200000|2020-07-09 10:40:00|30.19|30.03|30.19|30.03|30.21|30.05|30.18|30.02|52
1594291500000|2020-07-09 10:45:00|30.2|30.04|30.19|30.03|30.21|30.05|30.16|30|32
1594291800000|2020-07-09 10:50:00|30.21|30.05|30.25|30.09|30.26|30.1|30.19|30.03|37
1594292100000|2020-07-09 10:55:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|26
1594292400000|2020-07-09 11:00:00|30.18|30.02|30.13|29.97|30.19|30.03|30.11|29.95|105
1594292700000|2020-07-09 11:05:00|30.14|29.98|30.16|30|30.16|30|30.13|29.97|22
1594293000000|2020-07-09 11:10:00|30.17|30.01|30.17|30.01|30.18|30.02|30.16|30|10
1594293300000|2020-07-09 11:15:00|30.18|30.02|30.17|30.01|30.18|30.02|30.16|30|35
1594293600000|2020-07-09 11:20:00|30.16|30|30.18|30.02|30.18|30.02|30.14|29.98|43
1594293900000|2020-07-09 11:25:00|30.16|30|30.06|29.9|30.16|30|30.01|29.85|74
1594294200000|2020-07-09 11:30:00|30.09|29.93|30.05|29.89|30.09|29.93|30.05|29.89|25
1594294500000|2020-07-09 11:35:00|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|14
1594294800000|2020-07-09 11:40:00|30.06|29.9|30.04|29.88|30.06|29.9|30.04|29.88|12
1594295100000|2020-07-09 11:45:00|||||||||5
1594295400000|2020-07-09 11:50:00|||||||||16
1594295700000|2020-07-09 11:55:00|30.03|29.87|29.99|29.83|30.03|29.87|29.98|29.82|51
1594296000000|2020-07-09 12:00:00|29.98|29.82|29.99|29.83|29.99|29.83|29.96|29.8|49
1594296300000|2020-07-09 12:05:00|30.04|29.88|30.04|29.88|30.04|29.88|29.99|29.83|35
1594296600000|2020-07-09 12:10:00|30.03|29.87|30.04|29.88|30.09|29.93|30.03|29.87|77
1594296900000|2020-07-09 12:15:00|30.03|29.87|30.04|29.88|30.04|29.88|30.03|29.87|35
1594297200000|2020-07-09 12:20:00|29.99|29.83|29.94|29.78|30.03|29.87|29.94|29.78|24
1594297500000|2020-07-09 12:25:00|29.99|29.83|29.99|29.83|30|29.84|29.95|29.79|85
1594297800000|2020-07-09 12:30:00|29.98|29.82|30.05|29.89|30.06|29.9|29.94|29.78|77
1594298100000|2020-07-09 12:35:00|30.04|29.88|30.03|29.87|30.04|29.88|29.98|29.82|104
1594298400000|2020-07-09 12:40:00|30.02|29.86|30.02|29.86|30.03|29.87|30.01|29.85|53
1594298700000|2020-07-09 12:45:00|30.01|29.85|30.01|29.85|30.06|29.9|30.01|29.85|68
1594299000000|2020-07-09 12:50:00|30.02|29.86|30.16|30|30.16|30|30.01|29.85|134
1594299300000|2020-07-09 12:55:00|30.15|29.99|30.15|29.99|30.16|30|30.11|29.95|164
1594299600000|2020-07-09 13:00:00|30.16|30|30.2|30.04|30.2|30.04|30.15|29.99|64
1594299900000|2020-07-09 13:05:00|30.18|30.02|30.15|29.99|30.18|30.02|30.15|29.99|28
1594300200000|2020-07-09 13:10:00|30.1|29.94|30.15|29.99|30.16|30|30.1|29.94|66
1594300500000|2020-07-09 13:15:00|30.16|30|30.15|29.99|30.2|30.04|30.15|29.99|43
1594300800000|2020-07-09 13:20:00|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|64
1594301100000|2020-07-09 13:25:00|30.23|30.07|30.23|30.07|30.25|30.09|30.2|30.04|28
1594301400000|2020-07-09 13:30:00|30.21|30.05|30.15|29.99|30.25|30.09|30.03|29.87|594
1594301700000|2020-07-09 13:35:00|30.13|29.97|30.31|30.15|30.43|30.27|30.1|29.94|698
1594302000000|2020-07-09 13:40:00|30.26|30.1|30.48|30.32|30.48|30.32|30.26|30.1|396
1594302300000|2020-07-09 13:45:00|30.5|30.34|30.5|30.34|30.6|30.44|30.42|30.26|375
1594302600000|2020-07-09 13:50:00|30.48|30.32|30.33|30.17|30.48|30.32|30.3|30.14|560
1594302900000|2020-07-09 13:55:00|30.28|30.12|30.28|30.12|30.35|30.19|30.28|30.12|139
1594303200000|2020-07-09 14:00:00|30.29|30.13|30.26|30.1|30.29|30.13|30.18|30.02|173
1594303500000|2020-07-09 14:05:00|30.23|30.07|30.25|30.09|30.28|30.12|30.16|30|190
1594303800000|2020-07-09 14:10:00|30.26|30.1|30.41|30.25|30.45|30.29|30.21|30.05|708
1594304100000|2020-07-09 14:15:00|30.43|30.27|30.87|30.71|30.96|30.8|30.43|30.27|951
1594304400000|2020-07-09 14:20:00|30.86|30.7|30.76|30.6|30.98|30.82|30.65|30.49|572
1594304700000|2020-07-09 14:25:00|30.78|30.62|30.73|30.57|30.81|30.65|30.65|30.49|431
1594305000000|2020-07-09 14:30:00|30.75|30.59|30.68|30.52|30.75|30.59|30.6|30.44|380
1594305300000|2020-07-09 14:35:00|30.67|30.51|31.06|30.9|31.11|30.95|30.63|30.47|608
1594305600000|2020-07-09 14:40:00|31.11|30.95|31.4|31.24|31.46|31.3|31.06|30.9|870
1594305900000|2020-07-09 14:45:00|31.41|31.25|31.3|31.14|31.5|31.34|31.08|30.92|1424
1594306200000|2020-07-09 14:50:00|31.31|31.15|31.25|31.09|31.36|31.2|31.15|30.99|729
1594306500000|2020-07-09 14:55:00|31.28|31.12|31.7|31.54|31.71|31.55|31.25|31.09|1002
1594306800000|2020-07-09 15:00:00|31.71|31.55|31.83|31.67|31.88|31.72|31.5|31.34|1120
1594307100000|2020-07-09 15:05:00|31.84|31.68|31.4|31.24|31.91|31.75|31.36|31.2|1245
1594307400000|2020-07-09 15:10:00|31.41|31.25|31.35|31.19|31.41|31.25|31.3|31.14|369
1594307700000|2020-07-09 15:15:00|31.36|31.2|31.98|31.82|32.01|31.85|31.31|31.15|1018
1594308000000|2020-07-09 15:20:00|31.93|31.77|31.56|31.4|31.94|31.78|31.49|31.33|1129
1594308300000|2020-07-09 15:25:00|31.55|31.39|31.5|31.34|31.94|31.78|31.44|31.28|1212
1594308600000|2020-07-09 15:30:00|31.49|31.33|31.39|31.23|31.62|31.46|31.38|31.22|412
1594308900000|2020-07-09 15:35:00|31.38|31.22|31.38|31.22|31.44|31.28|31.23|31.07|573
1594309200000|2020-07-09 15:40:00|31.36|31.2|31.61|31.45|31.78|31.62|31.34|31.18|363
1594309500000|2020-07-09 15:45:00|31.64|31.48|31.44|31.28|31.66|31.5|31.34|31.18|910
1594309800000|2020-07-09 15:50:00|31.48|31.32|31.44|31.28|31.66|31.5|31.41|31.25|290
1594310100000|2020-07-09 15:55:00|31.46|31.3|31.43|31.27|31.56|31.4|31.43|31.27|965
1594310400000|2020-07-09 16:00:00|31.44|31.28|31.26|31.1|31.54|31.38|31.21|31.05|453
1594310700000|2020-07-09 16:05:00|31.25|31.09|31.16|31|31.26|31.1|31.1|30.94|356
1594311000000|2020-07-09 16:10:00|31.15|30.99|31.26|31.1|31.31|31.15|31.1|30.94|279
1594311300000|2020-07-09 16:15:00|31.25|31.09|31.21|31.05|31.26|31.1|31.15|30.99|186
1594311600000|2020-07-09 16:20:00|31.18|31.02|31.16|31|31.26|31.1|31.08|30.92|293
1594311900000|2020-07-09 16:25:00|31.18|31.02|31.26|31.1|31.33|31.17|31.16|31|215
1594312200000|2020-07-09 16:30:00|31.28|31.12|31.31|31.15|31.38|31.22|31.18|31.02|227
1594312500000|2020-07-09 16:35:00|31.33|31.17|31.28|31.12|31.38|31.22|31.18|31.02|233
1594312800000|2020-07-09 16:40:00|31.27|31.11|31.28|31.12|31.34|31.18|31.16|31|153
1594313100000|2020-07-09 16:45:00|31.26|31.1|31.05|30.89|31.28|31.12|31.01|30.85|357
1594313400000|2020-07-09 16:50:00|31.06|30.9|31.06|30.9|31.1|30.94|31|30.84|233
1594313700000|2020-07-09 16:55:00|31.05|30.89|31.01|30.85|31.11|30.95|31|30.84|242
1594314000000|2020-07-09 17:00:00|31.05|30.89|30.91|30.75|31.06|30.9|30.85|30.69|543
1594314300000|2020-07-09 17:05:00|30.95|30.79|30.83|30.67|30.96|30.8|30.81|30.65|357
1594314600000|2020-07-09 17:10:00|30.81|30.65|30.78|30.62|30.85|30.69|30.78|30.62|369
1594314900000|2020-07-09 17:15:00|30.76|30.6|30.78|30.62|30.78|30.62|30.71|30.55|413
1594315200000|2020-07-09 17:20:00|30.8|30.64|30.88|30.72|30.9|30.74|30.8|30.64|256
1594315500000|2020-07-09 17:25:00|30.85|30.69|30.88|30.72|30.93|30.77|30.83|30.67|168
1594315800000|2020-07-09 17:30:00|30.86|30.7|30.83|30.67|30.88|30.72|30.81|30.65|91
1594316100000|2020-07-09 17:35:00|30.86|30.7|30.82|30.66|30.88|30.72|30.76|30.6|204
1594316400000|2020-07-09 17:40:00|30.8|30.64|30.93|30.77|30.93|30.77|30.72|30.56|617
1594316700000|2020-07-09 17:45:00|30.94|30.78|30.88|30.72|31|30.84|30.83|30.67|426
1594317000000|2020-07-09 17:50:00|30.89|30.73|31.03|30.87|31.05|30.89|30.88|30.72|320
1594317300000|2020-07-09 17:55:00|31.05|30.89|31.15|30.99|31.23|31.07|31.05|30.89|222
1594317600000|2020-07-09 18:00:00|31.18|31.02|31.05|30.89|31.23|31.07|31|30.84|163
1594317900000|2020-07-09 18:05:00|31.03|30.87|30.88|30.72|31.05|30.89|30.82|30.66|393
1594318200000|2020-07-09 18:10:00|30.87|30.71|30.87|30.71|30.92|30.76|30.87|30.71|101
1594318500000|2020-07-09 18:15:00|30.85|30.69|30.65|30.49|30.85|30.69|30.63|30.47|325
1594318800000|2020-07-09 18:20:00|30.67|30.51|30.7|30.54|30.72|30.56|30.67|30.51|92
1594319100000|2020-07-09 18:25:00|30.68|30.52|30.63|30.47|30.7|30.54|30.62|30.46|234
1594319400000|2020-07-09 18:30:00|30.6|30.44|30.62|30.46|30.68|30.52|30.6|30.44|263
1594319700000|2020-07-09 18:35:00|30.63|30.47|30.68|30.52|30.68|30.52|30.57|30.41|313
1594320000000|2020-07-09 18:40:00|30.65|30.49|30.73|30.57|30.73|30.57|30.63|30.47|187
1594320300000|2020-07-09 18:45:00|30.75|30.59|30.67|30.51|30.78|30.62|30.67|30.51|208
1594320600000|2020-07-09 18:50:00|30.68|30.52|30.67|30.51|30.72|30.56|30.67|30.51|138
1594320900000|2020-07-09 18:55:00|30.65|30.49|30.5|30.34|30.67|30.51|30.5|30.34|626
1594321200000|2020-07-09 19:00:00|30.54|30.38|30.5|30.34|30.55|30.39|30.45|30.29|557
1594321500000|2020-07-09 19:05:00|30.52|30.36|30.55|30.39|30.57|30.41|30.52|30.36|369
1594321800000|2020-07-09 19:10:00|30.57|30.41|30.35|30.19|30.61|30.45|30.35|30.19|275
1594322100000|2020-07-09 19:15:00|30.34|30.18|30.45|30.29|30.5|30.34|30.29|30.13|243
1594322400000|2020-07-09 19:20:00|30.47|30.31|30.75|30.59|30.82|30.66|30.45|30.29|413
1594322700000|2020-07-09 19:25:00|30.74|30.58|30.98|30.82|30.98|30.82|30.69|30.53|347
1594323000000|2020-07-09 19:30:00|30.97|30.81|30.97|30.81|31.13|30.97|30.93|30.77|570
1594323300000|2020-07-09 19:35:00|30.98|30.82|30.93|30.77|31.13|30.97|30.92|30.76|397
1594323600000|2020-07-09 19:40:00|30.92|30.76|31.07|30.91|31.13|30.97|30.92|30.76|462
1594323900000|2020-07-09 19:45:00|31.05|30.89|30.7|30.54|31.07|30.91|30.6|30.44|570
1594324200000|2020-07-09 19:50:00|30.65|30.49|30.65|30.49|30.8|30.64|30.6|30.44|522
1594324500000|2020-07-09 19:55:00|30.66|30.5|30.7|30.54|30.8|30.64|30.65|30.49|503
1594324800000|2020-07-09 20:00:00|30.67|30.51|30.8|30.64|30.85|30.69|30.6|30.44|736
1594325100000|2020-07-09 20:05:00|30.84|30.68|30.85|30.69|30.9|30.74|30.75|30.59|349
1594325400000|2020-07-09 20:10:00|30.86|30.7|31|30.84|31.02|30.86|30.8|30.64|1368
1594326600000|2020-07-09 20:30:00|30.94|30.78|30.94|30.78|30.95|30.79|30.93|30.77|434
1594326900000|2020-07-09 20:35:00|30.95|30.79|30.94|30.78|30.95|30.79|30.9|30.74|156
1594327200000|2020-07-09 20:40:00|30.92|30.76|30.89|30.73|30.92|30.76|30.87|30.71|162
1594327500000|2020-07-09 20:45:00|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|9
1594327800000|2020-07-09 20:50:00|30.86|30.7|30.82|30.66|30.86|30.7|30.82|30.66|85
1594328100000|2020-07-09 20:55:00|30.84|30.68|30.82|30.66|30.85|30.69|30.82|30.66|196
1594332000000|2020-07-09 22:00:00|31.63|31.47|30.76|30.6|31.63|31.47|30.74|30.58|47
1594332300000|2020-07-09 22:05:00|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|1
1594332600000|2020-07-09 22:10:00|30.8|30.64|30.81|30.65|30.84|30.68|30.8|30.64|8
1594332900000|2020-07-09 22:15:00|30.82|30.66|30.81|30.65|30.84|30.68|30.79|30.63|10
1594333200000|2020-07-09 22:20:00|30.8|30.64|30.8|30.64|30.82|30.66|30.8|30.64|5
1594333500000|2020-07-09 22:25:00|30.79|30.63|30.8|30.64|30.81|30.65|30.79|30.63|12
1594333800000|2020-07-09 22:30:00|30.79|30.63|30.79|30.63|30.81|30.65|30.79|30.63|2
1594334100000|2020-07-09 22:35:00|30.8|30.64|30.8|30.64|30.8|30.64|30.79|30.63|0
1594334400000|2020-07-09 22:40:00|30.81|30.65|30.82|30.66|30.84|30.68|30.8|30.64|1
1594334700000|2020-07-09 22:45:00|30.81|30.65|30.84|30.68|30.84|30.68|30.81|30.65|0
1594335000000|2020-07-09 22:50:00|30.82|30.66|30.86|30.7|30.86|30.7|30.82|30.66|18
1594335300000|2020-07-09 22:55:00|||||||||6
1594335600000|2020-07-09 23:00:00|30.87|30.71|30.86|30.7|30.87|30.71|30.86|30.7|4
1594336200000|2020-07-09 23:10:00|30.84|30.68|30.81|30.65|30.86|30.7|30.81|30.65|26
1594336800000|2020-07-09 23:20:00|30.76|30.6|30.72|30.56|30.76|30.6|30.71|30.55|39
1594337100000|2020-07-09 23:25:00|30.74|30.58|30.74|30.58|30.74|30.58|30.71|30.55|2
1594337400000|2020-07-09 23:30:00|30.72|30.56|30.59|30.43|30.75|30.59|30.58|30.42|37
1594337700000|2020-07-09 23:35:00|30.61|30.45|30.64|30.48|30.64|30.48|30.61|30.45|9
1594338000000|2020-07-09 23:40:00|30.61|30.45|30.64|30.48|30.64|30.48|30.61|30.45|9
1594338300000|2020-07-09 23:45:00|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|10
1594338600000|2020-07-09 23:50:00|30.67|30.51|30.64|30.48|30.69|30.53|30.64|30.48|3
1594338900000|2020-07-09 23:55:00|30.66|30.5|30.63|30.47|30.66|30.5|30.63|30.47|6
1594339200000|2020-07-10 00:00:00|30.64|30.48|30.69|30.53|30.74|30.58|30.61|30.45|47
1594339500000|2020-07-10 00:05:00|30.68|30.52|30.66|30.5|30.76|30.6|30.64|30.48|21
1594339800000|2020-07-10 00:10:00|30.65|30.49|30.66|30.5|30.73|30.57|30.64|30.48|9
1594340100000|2020-07-10 00:15:00|30.64|30.48|30.59|30.43|30.65|30.49|30.59|30.43|14
1594340400000|2020-07-10 00:20:00|30.6|30.44|30.59|30.43|30.64|30.48|30.59|30.43|2
1594340700000|2020-07-10 00:25:00|30.6|30.44|30.64|30.48|30.64|30.48|30.6|30.44|0
1594341000000|2020-07-10 00:30:00|30.61|30.45|30.59|30.43|30.64|30.48|30.54|30.38|11
1594341300000|2020-07-10 00:35:00|30.58|30.42|30.59|30.43|30.64|30.48|30.58|30.42|1
1594341600000|2020-07-10 00:40:00|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|16
1594341900000|2020-07-10 00:45:00|30.66|30.5|30.76|30.6|30.79|30.63|30.64|30.48|57
1594342200000|2020-07-10 00:50:00|30.8|30.64|30.91|30.75|31.01|30.85|30.8|30.64|102
1594342500000|2020-07-10 00:55:00|30.87|30.71|30.91|30.75|30.96|30.8|30.79|30.63|62
1594342800000|2020-07-10 01:00:00|30.92|30.76|30.79|30.63|30.94|30.78|30.79|30.63|44
1594343100000|2020-07-10 01:05:00|30.8|30.64|30.8|30.64|30.85|30.69|30.79|30.63|7
1594343400000|2020-07-10 01:10:00|30.79|30.63|30.88|30.72|30.91|30.75|30.7|30.54|53
1594343700000|2020-07-10 01:15:00|30.86|30.7|31.06|30.9|31.08|30.92|30.79|30.63|21
1594344000000|2020-07-10 01:20:00|31.07|30.91|31.06|30.9|31.11|30.95|31.01|30.85|46
1594344300000|2020-07-10 01:25:00|31.04|30.88|31.01|30.85|31.05|30.89|30.98|30.82|40
1594344600000|2020-07-10 01:30:00|31|30.84|30.93|30.77|31|30.84|30.89|30.73|74
1594344900000|2020-07-10 01:35:00|30.94|30.78|31.01|30.85|31.01|30.85|30.89|30.73|29
1594345200000|2020-07-10 01:40:00|31|30.84|30.94|30.78|31.06|30.9|30.94|30.78|40
1594345500000|2020-07-10 01:45:00|30.95|30.79|30.89|30.73|30.96|30.8|30.84|30.68|135
1594345800000|2020-07-10 01:50:00|30.88|30.72|30.84|30.68|30.89|30.73|30.84|30.68|71
1594346100000|2020-07-10 01:55:00|30.85|30.69|30.89|30.73|30.89|30.73|30.84|30.68|27
1594346400000|2020-07-10 02:00:00|30.9|30.74|30.89|30.73|30.96|30.8|30.89|30.73|20
1594346700000|2020-07-10 02:05:00|30.86|30.7|30.86|30.7|30.88|30.72|30.84|30.68|5
1594347000000|2020-07-10 02:10:00|30.85|30.69|30.86|30.7|30.88|30.72|30.84|30.68|2
1594347300000|2020-07-10 02:15:00|30.85|30.69|30.9|30.74|30.91|30.75|30.85|30.69|16
1594347600000|2020-07-10 02:20:00|30.86|30.7|30.88|30.72|30.9|30.74|30.85|30.69|33
1594347900000|2020-07-10 02:25:00|30.86|30.7|30.95|30.79|30.96|30.8|30.85|30.69|51
1594348200000|2020-07-10 02:30:00|30.96|30.8|30.91|30.75|30.96|30.8|30.91|30.75|74
1594348500000|2020-07-10 02:35:00|30.9|30.74|30.91|30.75|30.95|30.79|30.9|30.74|31
1594348800000|2020-07-10 02:40:00|30.9|30.74|31.01|30.85|31.06|30.9|30.9|30.74|106
1594349100000|2020-07-10 02:45:00|31|30.84|30.95|30.79|31.05|30.89|30.95|30.79|62
1594349400000|2020-07-10 02:50:00|30.96|30.8|30.9|30.74|30.96|30.8|30.9|30.74|71
1594349700000|2020-07-10 02:55:00|30.91|30.75|30.93|30.77|30.95|30.79|30.9|30.74|24
1594350000000|2020-07-10 03:00:00|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|15
1594350300000|2020-07-10 03:05:00|30.88|30.72|30.85|30.69|30.9|30.74|30.85|30.69|41
1594350600000|2020-07-10 03:10:00|30.9|30.74|30.85|30.69|30.9|30.74|30.85|30.69|8
1594350900000|2020-07-10 03:15:00|30.86|30.7|31|30.84|31.01|30.85|30.85|30.69|22
1594351200000|2020-07-10 03:20:00|31.01|30.85|31|30.84|31.03|30.87|31|30.84|26
1594351500000|2020-07-10 03:25:00|30.98|30.82|30.95|30.79|31|30.84|30.95|30.79|2
1594351800000|2020-07-10 03:30:00|||||||||25
1594352100000|2020-07-10 03:35:00|30.94|30.78|30.91|30.75|30.95|30.79|30.9|30.74|1
1594352400000|2020-07-10 03:40:00|30.93|30.77|31|30.84|31.01|30.85|30.93|30.77|27
1594352700000|2020-07-10 03:45:00|31.01|30.85|30.98|30.82|31.01|30.85|30.95|30.79|1
1594353000000|2020-07-10 03:50:00|31|30.84|30.95|30.79|31|30.84|30.91|30.75|2
1594353300000|2020-07-10 03:55:00|30.91|30.75|30.95|30.79|30.96|30.8|30.91|30.75|4
1594353600000|2020-07-10 04:00:00|30.93|30.77|30.9|30.74|30.95|30.79|30.9|30.74|2
1594353900000|2020-07-10 04:05:00|30.91|30.75|30.96|30.8|31.01|30.85|30.91|30.75|12
1594354200000|2020-07-10 04:10:00|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|0
1594354500000|2020-07-10 04:15:00|30.95|30.79|30.96|30.8|31.01|30.85|30.91|30.75|7
1594354800000|2020-07-10 04:20:00|30.97|30.81|30.96|30.8|30.98|30.82|30.96|30.8|10
1594355100000|2020-07-10 04:25:00|30.97|30.81|31.01|30.85|31.03|30.87|30.96|30.8|11
1594355400000|2020-07-10 04:30:00|31.03|30.87|30.96|30.8|31.06|30.9|30.91|30.75|27
1594355700000|2020-07-10 04:35:00|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|4
1594356000000|2020-07-10 04:40:00|30.97|30.81|31.01|30.85|31.01|30.85|30.96|30.8|3
1594356300000|2020-07-10 04:45:00|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|19
1594356600000|2020-07-10 04:50:00|31.06|30.9|31.06|30.9|31.06|30.9|31.06|30.9|26
1594356900000|2020-07-10 04:55:00|31.05|30.89|31.11|30.95|31.16|31|31.05|30.89|23
1594357200000|2020-07-10 05:00:00|31.12|30.96|31.18|31.02|31.21|31.05|31.11|30.95|20
1594357500000|2020-07-10 05:05:00|31.2|31.04|31.23|31.07|31.28|31.12|31.16|31|27
1594357800000|2020-07-10 05:10:00|31.25|31.09|31.33|31.17|31.33|31.17|31.25|31.09|74
1594358100000|2020-07-10 05:15:00|31.35|31.19|31.43|31.27|31.43|31.27|31.33|31.17|35
1594358400000|2020-07-10 05:20:00|31.39|31.23|31.38|31.22|31.39|31.23|31.32|31.16|21
1594358700000|2020-07-10 05:25:00|31.37|31.21|31.38|31.22|31.4|31.24|31.35|31.19|17
1594359000000|2020-07-10 05:30:00|31.4|31.24|31.5|31.34|31.54|31.38|31.38|31.22|42
1594359300000|2020-07-10 05:35:00|31.51|31.35|31.65|31.49|31.65|31.49|31.51|31.35|23
1594359600000|2020-07-10 05:40:00|31.63|31.47|31.6|31.44|31.65|31.49|31.55|31.39|29
1594359900000|2020-07-10 05:45:00|31.56|31.4|31.55|31.39|31.57|31.41|31.5|31.34|20
1594360200000|2020-07-10 05:50:00|31.57|31.41|31.63|31.47|31.65|31.49|31.56|31.4|74
1594360500000|2020-07-10 05:55:00|31.61|31.45|31.68|31.52|31.7|31.54|31.61|31.45|128
1594360800000|2020-07-10 06:00:00|31.66|31.5|31.53|31.37|31.68|31.52|31.46|31.3|108
1594361100000|2020-07-10 06:05:00|31.58|31.42|31.52|31.36|31.58|31.42|31.46|31.3|22
1594361400000|2020-07-10 06:10:00|31.53|31.37|31.59|31.43|31.6|31.44|31.48|31.32|11
1594361700000|2020-07-10 06:15:00|31.58|31.42|31.75|31.59|31.75|31.59|31.58|31.42|24
1594362000000|2020-07-10 06:20:00|31.7|31.54|31.7|31.54|31.75|31.59|31.65|31.49|46
1594362300000|2020-07-10 06:25:00|31.68|31.52|31.65|31.49|31.71|31.55|31.65|31.49|21
1594362600000|2020-07-10 06:30:00|31.64|31.48|31.7|31.54|31.71|31.55|31.64|31.48|38
1594362900000|2020-07-10 06:35:00|31.68|31.52|31.65|31.49|31.68|31.52|31.61|31.45|12
1594363200000|2020-07-10 06:40:00|31.64|31.48|31.66|31.5|31.7|31.54|31.61|31.45|31
1594363500000|2020-07-10 06:45:00|31.65|31.49|31.76|31.6|31.77|31.61|31.65|31.49|9
1594363800000|2020-07-10 06:50:00|31.74|31.58|31.76|31.6|31.78|31.62|31.71|31.55|27
1594364100000|2020-07-10 06:55:00|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|6
1594364400000|2020-07-10 07:00:00|31.7|31.54|31.71|31.55|31.76|31.6|31.65|31.49|157
1594364700000|2020-07-10 07:05:00|31.74|31.58|31.66|31.5|31.76|31.6|31.65|31.49|22
1594365000000|2020-07-10 07:10:00|31.69|31.53|31.66|31.5|31.72|31.56|31.61|31.45|35
1594365300000|2020-07-10 07:15:00|31.67|31.51|31.65|31.49|31.77|31.61|31.61|31.45|157
1594365600000|2020-07-10 07:20:00|31.66|31.5|31.48|31.32|31.66|31.5|31.46|31.3|237
1594365900000|2020-07-10 07:25:00|31.5|31.34|31.43|31.27|31.52|31.36|31.43|31.27|118
1594366200000|2020-07-10 07:30:00|31.42|31.26|31.44|31.28|31.46|31.3|31.38|31.22|130
1594366500000|2020-07-10 07:35:00|31.43|31.27|31.54|31.38|31.55|31.39|31.4|31.24|28
1594366800000|2020-07-10 07:40:00|31.53|31.37|31.53|31.37|31.55|31.39|31.46|31.3|59
1594367100000|2020-07-10 07:45:00|31.5|31.34|31.5|31.34|31.54|31.38|31.48|31.32|7
1594367400000|2020-07-10 07:50:00|31.49|31.33|31.46|31.3|31.5|31.34|31.4|31.24|40
1594367700000|2020-07-10 07:55:00|31.48|31.32|31.38|31.22|31.5|31.34|31.38|31.22|15
1594368000000|2020-07-10 08:00:00|31.36|31.2|31.17|31.01|31.38|31.22|31.12|30.96|104
1594368300000|2020-07-10 08:05:00|31.18|31.02|31.17|31.01|31.22|31.06|31.12|30.96|75
1594368600000|2020-07-10 08:10:00|31.15|30.99|31.22|31.06|31.23|31.07|31.12|30.96|45
1594368900000|2020-07-10 08:15:00|31.2|31.04|31.18|31.02|31.22|31.06|31.12|30.96|32
1594369200000|2020-07-10 08:20:00|31.22|31.06|31.13|30.97|31.23|31.07|31.13|30.97|26
1594369500000|2020-07-10 08:25:00|31.12|30.96|31.17|31.01|31.18|31.02|31.12|30.96|18
1594369800000|2020-07-10 08:30:00|31.15|30.99|31.27|31.11|31.28|31.12|31.12|30.96|88
1594370100000|2020-07-10 08:35:00|31.25|31.09|31.23|31.07|31.28|31.12|31.22|31.06|37
1594370400000|2020-07-10 08:40:00|31.22|31.06|31.22|31.06|31.23|31.07|31.17|31.01|10
1594370700000|2020-07-10 08:45:00|31.2|31.04|31.28|31.12|31.32|31.16|31.17|31.01|7
1594371000000|2020-07-10 08:50:00|31.3|31.14|31.33|31.17|31.37|31.21|31.3|31.14|15
1594371300000|2020-07-10 08:55:00|31.32|31.16|31.28|31.12|31.33|31.17|31.28|31.12|12
1594371600000|2020-07-10 09:00:00|31.23|31.07|31.28|31.12|31.33|31.17|31.23|31.07|13
1594371900000|2020-07-10 09:05:00|31.27|31.11|31.43|31.27|31.44|31.28|31.23|31.07|4
1594372200000|2020-07-10 09:10:00|31.42|31.26|31.43|31.27|31.48|31.32|31.42|31.26|16
1594372500000|2020-07-10 09:15:00|31.41|31.25|31.35|31.19|31.41|31.25|31.33|31.17|67
1594372800000|2020-07-10 09:20:00|31.37|31.21|31.32|31.16|31.38|31.22|31.32|31.16|48
1594373100000|2020-07-10 09:25:00|31.33|31.17|31.28|31.12|31.35|31.19|31.27|31.11|8
1594373400000|2020-07-10 09:30:00|31.3|31.14|31.22|31.06|31.32|31.16|31.22|31.06|21
1594373700000|2020-07-10 09:35:00|31.24|31.08|31.22|31.06|31.27|31.11|31.17|31.01|14
1594374000000|2020-07-10 09:40:00|31.2|31.04|31.22|31.06|31.22|31.06|31.17|31.01|13
1594374300000|2020-07-10 09:45:00|31.21|31.05|31.24|31.08|31.24|31.08|31.19|31.03|32
1594374600000|2020-07-10 09:50:00|31.22|31.06|31.17|31.01|31.22|31.06|31.17|31.01|3
1594374900000|2020-07-10 09:55:00|31.19|31.03|31.12|30.96|31.19|31.03|31.12|30.96|51
1594375200000|2020-07-10 10:00:00|31.1|30.94|31.14|30.98|31.17|31.01|31.07|30.91|34
1594375500000|2020-07-10 10:05:00|31.12|30.96|31.12|30.96|31.15|30.99|31.12|30.96|0
1594375800000|2020-07-10 10:10:00|31.15|30.99|31.12|30.96|31.17|31.01|31.12|30.96|3
1594376100000|2020-07-10 10:15:00|31.15|30.99|31.22|31.06|31.22|31.06|31.15|30.99|5
1594376400000|2020-07-10 10:20:00|31.2|31.04|31.22|31.06|31.27|31.11|31.17|31.01|18
1594376700000|2020-07-10 10:25:00|31.23|31.07|31.23|31.07|31.28|31.12|31.22|31.06|38
1594377000000|2020-07-10 10:30:00|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|6
1594377300000|2020-07-10 10:35:00|31.19|31.03|31.12|30.96|31.22|31.06|31.12|30.96|63
1594377600000|2020-07-10 10:40:00|31.11|30.95|31.12|30.96|31.12|30.96|31.07|30.91|7
1594377900000|2020-07-10 10:45:00|31.1|30.94|31.12|30.96|31.12|30.96|31.09|30.93|5
1594378200000|2020-07-10 10:50:00|31.1|30.94|31.12|30.96|31.12|30.96|31.07|30.91|5
1594378500000|2020-07-10 10:55:00|31.11|30.95|31.11|30.95|31.12|30.96|31.07|30.91|1
1594378800000|2020-07-10 11:00:00|31.07|30.91|31.01|30.85|31.09|30.93|31.01|30.85|17
1594379100000|2020-07-10 11:05:00|30.99|30.83|31.01|30.85|31.01|30.85|30.93|30.77|35
1594379400000|2020-07-10 11:10:00|30.99|30.83|30.98|30.82|31.01|30.85|30.96|30.8|5
1594379700000|2020-07-10 11:15:00|30.97|30.81|31.02|30.86|31.02|30.86|30.96|30.8|11
1594380000000|2020-07-10 11:20:00|31.01|30.85|31.02|30.86|31.06|30.9|31.01|30.85|47
1594380300000|2020-07-10 11:25:00|31.01|30.85|31.07|30.91|31.12|30.96|31.01|30.85|13
1594380600000|2020-07-10 11:30:00|31.09|30.93|31.12|30.96|31.12|30.96|31.07|30.91|4
1594380900000|2020-07-10 11:35:00|31.1|30.94|31.07|30.91|31.12|30.96|31.07|30.91|8
1594381200000|2020-07-10 11:40:00|31.08|30.92|31.07|30.91|31.12|30.96|31.07|30.91|12
1594381500000|2020-07-10 11:45:00|31.09|30.93|31.17|31.01|31.19|31.03|31.07|30.91|28
1594381800000|2020-07-10 11:50:00|31.18|31.02|31.19|31.03|31.2|31.04|31.15|30.99|1
1594382100000|2020-07-10 11:55:00|31.2|31.04|31.22|31.06|31.24|31.08|31.17|31.01|30
1594382400000|2020-07-10 12:00:00|31.2|31.04|31.24|31.08|31.3|31.14|31.18|31.02|54
1594382700000|2020-07-10 12:05:00|31.25|31.09|31.34|31.18|31.34|31.18|31.24|31.08|71
1594383000000|2020-07-10 12:10:00|31.35|31.19|31.39|31.23|31.45|31.29|31.34|31.18|72
1594383300000|2020-07-10 12:15:00|31.38|31.22|31.34|31.18|31.38|31.22|31.32|31.16|15
1594383600000|2020-07-10 12:20:00|31.35|31.19|31.4|31.24|31.43|31.27|31.34|31.18|43
1594383900000|2020-07-10 12:25:00|31.44|31.28|31.49|31.33|31.49|31.33|31.39|31.23|26
1594384200000|2020-07-10 12:30:00|31.44|31.28|31.34|31.18|31.44|31.28|31.25|31.09|241
1594384500000|2020-07-10 12:35:00|31.3|31.14|31.02|30.86|31.35|31.19|31.01|30.85|241
1594384800000|2020-07-10 12:40:00|31.01|30.85|31.12|30.96|31.14|30.98|30.89|30.73|400
1594385100000|2020-07-10 12:45:00|31.11|30.95|31.06|30.9|31.11|30.95|30.99|30.83|89
1594385400000|2020-07-10 12:50:00|31.11|30.95|31.16|31|31.16|31|31.11|30.95|34
1594385700000|2020-07-10 12:55:00|31.14|30.98|31.11|30.95|31.17|31.01|31.11|30.95|51
1594386000000|2020-07-10 13:00:00|31.07|30.91|30.84|30.68|31.07|30.91|30.84|30.68|250
1594386300000|2020-07-10 13:05:00|30.83|30.67|30.96|30.8|30.99|30.83|30.74|30.58|102
1594386600000|2020-07-10 13:10:00|30.95|30.79|30.94|30.78|30.99|30.83|30.89|30.73|57
1594386900000|2020-07-10 13:15:00|30.91|30.75|30.94|30.78|30.94|30.78|30.84|30.68|166
1594387200000|2020-07-10 13:20:00|30.9|30.74|30.91|30.75|30.94|30.78|30.84|30.68|76
1594387500000|2020-07-10 13:25:00|30.89|30.73|30.89|30.73|30.94|30.78|30.81|30.65|89
1594387800000|2020-07-10 13:30:00|30.88|30.72|31.16|31|31.21|31.05|30.83|30.67|595
1594388100000|2020-07-10 13:35:00|31.17|31.01|30.94|30.78|31.27|31.11|30.93|30.77|675
1594388400000|2020-07-10 13:40:00|30.93|30.77|30.83|30.67|31.03|30.87|30.79|30.63|583
1594388700000|2020-07-10 13:45:00|30.84|30.68|31.04|30.88|31.04|30.88|30.8|30.64|392
1594389000000|2020-07-10 13:50:00|31.01|30.85|31.22|31.06|31.22|31.06|30.94|30.78|502
1594389300000|2020-07-10 13:55:00|31.21|31.05|31.12|30.96|31.32|31.16|31.11|30.95|225
1594389600000|2020-07-10 14:00:00|31.17|31.01|31.47|31.31|31.54|31.38|31.17|31.01|669
1594389900000|2020-07-10 14:05:00|31.44|31.28|31.34|31.18|31.49|31.33|31.34|31.18|329
1594390200000|2020-07-10 14:10:00|31.37|31.21|31.14|30.98|31.39|31.23|31.14|30.98|448
1594390500000|2020-07-10 14:15:00|31.13|30.97|31.19|31.03|31.21|31.05|31.06|30.9|342
1594390800000|2020-07-10 14:20:00|31.21|31.05|31.29|31.13|31.29|31.13|31.09|30.93|239
1594391100000|2020-07-10 14:25:00|31.28|31.12|31.14|30.98|31.28|31.12|31.08|30.92|328
1594391400000|2020-07-10 14:30:00|31.18|31.02|31.07|30.91|31.19|31.03|30.98|30.82|411
1594391700000|2020-07-10 14:35:00|31.08|30.92|31.07|30.91|31.11|30.95|31.02|30.86|287
1594392000000|2020-07-10 14:40:00|31.05|30.89|30.89|30.73|31.07|30.91|30.89|30.73|463
1594392300000|2020-07-10 14:45:00|30.87|30.71|31.04|30.88|31.07|30.91|30.85|30.69|433
1594392600000|2020-07-10 14:50:00|31.02|30.86|30.97|30.81|31.12|30.96|30.97|30.81|277
1594392900000|2020-07-10 14:55:00|30.95|30.79|30.92|30.76|31.04|30.88|30.91|30.75|666
1594393200000|2020-07-10 15:00:00|30.94|30.78|31.07|30.91|31.07|30.91|30.91|30.75|234
1594393500000|2020-07-10 15:05:00|31.06|30.9|30.96|30.8|31.09|30.93|30.91|30.75|291
1594393800000|2020-07-10 15:10:00|30.94|30.78|30.86|30.7|30.96|30.8|30.86|30.7|205
1594394100000|2020-07-10 15:15:00|30.84|30.68|30.79|30.63|30.86|30.7|30.69|30.53|280
1594394400000|2020-07-10 15:20:00|30.81|30.65|30.79|30.63|30.86|30.7|30.74|30.58|276
1594394700000|2020-07-10 15:25:00|30.83|30.67|30.79|30.63|30.83|30.67|30.69|30.53|270
1594395000000|2020-07-10 15:30:00|30.83|30.67|30.91|30.75|30.91|30.75|30.78|30.62|223
1594395300000|2020-07-10 15:35:00|30.89|30.73|30.81|30.65|30.91|30.75|30.79|30.63|294
1594395600000|2020-07-10 15:40:00|30.79|30.63|30.73|30.57|30.81|30.65|30.73|30.57|208
1594395900000|2020-07-10 15:45:00|30.71|30.55|30.63|30.47|30.78|30.62|30.63|30.47|353
1594396200000|2020-07-10 15:50:00|30.59|30.43|30.59|30.43|30.61|30.45|30.58|30.42|522
1594396500000|2020-07-10 15:55:00|30.63|30.47|30.59|30.43|30.69|30.53|30.58|30.42|612
1594396800000|2020-07-10 16:00:00|30.61|30.45|30.58|30.42|30.69|30.53|30.54|30.38|302
1594397100000|2020-07-10 16:05:00|30.56|30.4|30.58|30.42|30.59|30.43|30.48|30.32|270
1594397400000|2020-07-10 16:10:00|30.54|30.38|30.59|30.43|30.63|30.47|30.54|30.38|123
1594397700000|2020-07-10 16:15:00|30.64|30.48|30.69|30.53|30.74|30.58|30.59|30.43|236
1594398000000|2020-07-10 16:20:00|30.66|30.5|30.71|30.55|30.76|30.6|30.65|30.49|198
1594398300000|2020-07-10 16:25:00|30.69|30.53|30.76|30.6|30.76|30.6|30.66|30.5|66
1594398600000|2020-07-10 16:30:00|30.78|30.62|30.66|30.5|30.81|30.65|30.66|30.5|99
1594398900000|2020-07-10 16:35:00|30.61|30.45|30.66|30.5|30.66|30.5|30.61|30.45|151
1594399200000|2020-07-10 16:40:00|30.71|30.55|30.6|30.44|30.81|30.65|30.6|30.44|310
1594399500000|2020-07-10 16:45:00|30.61|30.45|30.55|30.39|30.61|30.45|30.55|30.39|138
1594399800000|2020-07-10 16:50:00|30.56|30.4|30.55|30.39|30.6|30.44|30.55|30.39|107
1594400100000|2020-07-10 16:55:00|30.53|30.37|30.5|30.34|30.53|30.37|30.48|30.32|87
1594400400000|2020-07-10 17:00:00|30.51|30.35|30.5|30.34|30.56|30.4|30.5|30.34|140
1594400700000|2020-07-10 17:05:00|30.48|30.32|30.5|30.34|30.5|30.34|30.45|30.29|46
1594401000000|2020-07-10 17:10:00|30.51|30.35|30.55|30.39|30.56|30.4|30.5|30.34|179
1594401300000|2020-07-10 17:15:00|30.51|30.35|30.55|30.39|30.56|30.4|30.5|30.34|127
1594401600000|2020-07-10 17:20:00|30.52|30.36|30.48|30.32|30.55|30.39|30.43|30.27|85
1594401900000|2020-07-10 17:25:00|30.5|30.34|30.43|30.27|30.5|30.34|30.43|30.27|126
1594402200000|2020-07-10 17:30:00|30.42|30.26|30.52|30.36|30.52|30.36|30.42|30.26|75
1594402500000|2020-07-10 17:35:00|30.48|30.32|30.48|30.32|30.53|30.37|30.43|30.27|120
1594402800000|2020-07-10 17:40:00|30.47|30.31|30.43|30.27|30.48|30.32|30.42|30.26|131
1594403100000|2020-07-10 17:45:00|30.42|30.26|30.3|30.14|30.43|30.27|30.26|30.1|317
1594403400000|2020-07-10 17:50:00|30.27|30.11|30.27|30.11|30.3|30.14|30.25|30.09|174
1594403700000|2020-07-10 17:55:00|30.25|30.09|30.27|30.11|30.3|30.14|30.25|30.09|51
1594404000000|2020-07-10 18:00:00|30.25|30.09|30.22|30.06|30.25|30.09|30.17|30.01|116
1594404300000|2020-07-10 18:05:00|30.24|30.08|30.28|30.12|30.28|30.12|30.2|30.04|174
1594404600000|2020-07-10 18:10:00|30.3|30.14|30.32|30.16|30.37|30.21|30.27|30.11|170
1594404900000|2020-07-10 18:15:00|30.33|30.17|30.32|30.16|30.37|30.21|30.27|30.11|124
1594405200000|2020-07-10 18:20:00|30.31|30.15|30.33|30.17|30.37|30.21|30.31|30.15|120
1594405500000|2020-07-10 18:25:00|30.32|30.16|30.28|30.12|30.32|30.16|30.27|30.11|116
1594405800000|2020-07-10 18:30:00|30.32|30.16|30.22|30.06|30.32|30.16|30.22|30.06|103
1594406100000|2020-07-10 18:35:00|30.25|30.09|30.22|30.06|30.27|30.11|30.22|30.06|200
1594406400000|2020-07-10 18:40:00|30.23|30.07|30.22|30.06|30.27|30.11|30.22|30.06|53
1594406700000|2020-07-10 18:45:00|30.23|30.07|30.23|30.07|30.23|30.07|30.18|30.02|225
1594407000000|2020-07-10 18:50:00|||||||||31
1594407300000|2020-07-10 18:55:00|30.22|30.06|30.22|30.06|30.23|30.07|30.18|30.02|389
1594407600000|2020-07-10 19:00:00|30.23|30.07|30.17|30.01|30.27|30.11|30.16|30|274
1594407900000|2020-07-10 19:05:00|30.16|30|30.18|30.02|30.22|30.06|30.16|30|340
1594408200000|2020-07-10 19:10:00|30.17|30.01|30.08|29.92|30.18|30.02|30.03|29.87|269
1594408500000|2020-07-10 19:15:00|30.12|29.96|30.03|29.87|30.12|29.96|30.03|29.87|321
1594408800000|2020-07-10 19:20:00|30.07|29.91|30.04|29.88|30.07|29.91|30.02|29.86|315
1594409100000|2020-07-10 19:25:00|30.02|29.86|29.97|29.81|30.04|29.88|29.97|29.81|271
1594409400000|2020-07-10 19:30:00|29.99|29.83|29.91|29.75|30.04|29.88|29.91|29.75|288
1594409700000|2020-07-10 19:35:00|29.92|29.76|29.97|29.81|30.02|29.86|29.87|29.71|617
1594410000000|2020-07-10 19:40:00|30.02|29.86|30.02|29.86|30.07|29.91|29.97|29.81|245
1594410300000|2020-07-10 19:45:00|29.99|29.83|29.97|29.81|30.04|29.88|29.96|29.8|545
1594410600000|2020-07-10 19:50:00|29.96|29.8|29.97|29.81|29.99|29.83|29.92|29.76|261
1594410900000|2020-07-10 19:55:00|29.96|29.8|29.94|29.78|30.01|29.85|29.92|29.76|407
1594411200000|2020-07-10 20:00:00|29.93|29.77|29.96|29.8|29.97|29.81|29.87|29.71|661
1594411500000|2020-07-10 20:05:00|29.97|29.81|29.96|29.8|29.97|29.81|29.91|29.75|378
1594411800000|2020-07-10 20:10:00|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|1584
1594413000000|2020-07-10 20:30:00|29.94|29.78|29.96|29.8|29.96|29.8|29.92|29.76|180
1594413300000|2020-07-10 20:35:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|161
1594413600000|2020-07-10 20:40:00|29.97|29.81|29.96|29.8|29.97|29.81|29.96|29.8|64
1594413900000|2020-07-10 20:45:00|29.97|29.81|29.97|29.81|29.97|29.81|29.96|29.8|71
1594414200000|2020-07-10 20:50:00|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|8
1594414500000|2020-07-10 20:55:00|30.01|29.85|30.02|29.86|30.02|29.86|29.97|29.81|22
1594591200000|2020-07-12 22:00:00|29.71|29.55|29.72|29.56|29.82|29.66|29.66|29.5|36
1594591500000|2020-07-12 22:05:00|29.67|29.51|29.72|29.56|29.8|29.64|29.66|29.5|36
1594591800000|2020-07-12 22:10:00|29.73|29.57|29.58|29.42|29.73|29.57|29.58|29.42|76
1594592100000|2020-07-12 22:15:00|29.6|29.44|29.63|29.47|29.65|29.49|29.58|29.42|8
1594592400000|2020-07-12 22:20:00|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|26
1594592700000|2020-07-12 22:25:00|29.64|29.48|29.65|29.49|29.65|29.49|29.63|29.47|13
1594593000000|2020-07-12 22:30:00|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|7
1594593300000|2020-07-12 22:35:00|29.61|29.45|29.63|29.47|29.65|29.49|29.6|29.44|2
1594593600000|2020-07-12 22:40:00|29.65|29.49|29.65|29.49|29.66|29.5|29.61|29.45|17
1594593900000|2020-07-12 22:45:00|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|3
1594594200000|2020-07-12 22:50:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1594594800000|2020-07-12 23:00:00|29.61|29.45|29.68|29.52|29.68|29.52|29.61|29.45|4
1594595100000|2020-07-12 23:05:00|29.66|29.5|29.7|29.54|29.7|29.54|29.66|29.5|2
1594595400000|2020-07-12 23:10:00|29.71|29.55|29.75|29.59|29.76|29.6|29.71|29.55|16
1594595700000|2020-07-12 23:15:00|29.8|29.64|29.8|29.64|29.8|29.64|29.78|29.62|9
1594596000000|2020-07-12 23:20:00|29.82|29.66|29.82|29.66|29.85|29.69|29.8|29.64|1
1594596300000|2020-07-12 23:25:00|29.83|29.67|29.77|29.61|29.85|29.69|29.77|29.61|10
1594596600000|2020-07-12 23:30:00|29.79|29.63|29.82|29.66|29.88|29.72|29.79|29.63|18
1594596900000|2020-07-12 23:35:00|29.8|29.64|29.85|29.69|29.86|29.7|29.79|29.63|6
1594597200000|2020-07-12 23:40:00|29.86|29.7|29.85|29.69|29.9|29.74|29.85|29.69|21
1594597500000|2020-07-12 23:45:00|29.83|29.67|29.85|29.69|29.86|29.7|29.83|29.67|1
1594597800000|2020-07-12 23:50:00|29.86|29.7|29.86|29.7|29.86|29.7|29.85|29.69|0
1594598100000|2020-07-12 23:55:00|29.85|29.69|29.91|29.75|29.91|29.75|29.85|29.69|36
1594598400000|2020-07-13 00:00:00|29.95|29.79|29.95|29.79|30|29.84|29.88|29.72|105
1594598700000|2020-07-13 00:05:00|29.96|29.8|29.9|29.74|29.96|29.8|29.86|29.7|53
1594599000000|2020-07-13 00:10:00|29.85|29.69|29.96|29.8|29.96|29.8|29.85|29.69|79
1594599300000|2020-07-13 00:15:00|30.01|29.85|30.07|29.91|30.07|29.91|29.96|29.8|99
1594599600000|2020-07-13 00:20:00|30.08|29.92|30.02|29.86|30.08|29.92|30.02|29.86|44
1594599900000|2020-07-13 00:25:00|30|29.84|29.93|29.77|30|29.84|29.92|29.76|39
1594600200000|2020-07-13 00:30:00|29.92|29.76|29.9|29.74|29.97|29.81|29.9|29.74|18
1594600500000|2020-07-13 00:35:00|29.92|29.76|29.95|29.79|29.97|29.81|29.91|29.75|23
1594600800000|2020-07-13 00:40:00|29.92|29.76|29.9|29.74|29.95|29.79|29.9|29.74|5
1594601100000|2020-07-13 00:45:00|||||||||3
1594601400000|2020-07-13 00:50:00|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|13
1594601700000|2020-07-13 00:55:00|29.89|29.73|29.8|29.64|29.89|29.73|29.8|29.64|13
1594602000000|2020-07-13 01:00:00|29.82|29.66|29.89|29.73|29.89|29.73|29.8|29.64|37
1594602300000|2020-07-13 01:05:00|29.87|29.71|29.97|29.81|29.97|29.81|29.86|29.7|35
1594602600000|2020-07-13 01:10:00|29.96|29.8|29.95|29.79|29.96|29.8|29.91|29.75|35
1594602900000|2020-07-13 01:15:00|29.94|29.78|30.01|29.85|30.06|29.9|29.94|29.78|40
1594603200000|2020-07-13 01:20:00|30.02|29.86|30.06|29.9|30.11|29.95|30.01|29.85|49
1594603500000|2020-07-13 01:25:00|30.07|29.91|30.01|29.85|30.11|29.95|30.01|29.85|48
1594603800000|2020-07-13 01:30:00|29.97|29.81|29.86|29.7|29.97|29.81|29.86|29.7|30
1594604100000|2020-07-13 01:35:00|29.88|29.72|29.86|29.7|29.9|29.74|29.86|29.7|4
1594604400000|2020-07-13 01:40:00|29.87|29.71|29.96|29.8|29.96|29.8|29.86|29.7|20
1594604700000|2020-07-13 01:45:00|29.91|29.75|29.91|29.75|29.96|29.8|29.91|29.75|11
1594605000000|2020-07-13 01:50:00|29.9|29.74|29.9|29.74|29.9|29.74|29.86|29.7|18
1594605300000|2020-07-13 01:55:00|29.88|29.72|29.91|29.75|29.91|29.75|29.86|29.7|30
1594605600000|2020-07-13 02:00:00|29.92|29.76|29.86|29.7|29.94|29.78|29.86|29.7|10
1594605900000|2020-07-13 02:05:00|29.87|29.71|29.91|29.75|29.94|29.78|29.86|29.7|8
1594606200000|2020-07-13 02:10:00|29.89|29.73|29.86|29.7|29.91|29.75|29.85|29.69|4
1594606500000|2020-07-13 02:15:00|29.9|29.74|29.86|29.7|29.9|29.74|29.81|29.65|14
1594606800000|2020-07-13 02:20:00|||||||||3
1594607100000|2020-07-13 02:25:00|29.88|29.72|29.91|29.75|29.91|29.75|29.86|29.7|7
1594607400000|2020-07-13 02:30:00|29.9|29.74|29.85|29.69|29.91|29.75|29.83|29.67|4
1594607700000|2020-07-13 02:35:00|29.83|29.67|29.85|29.69|29.86|29.7|29.83|29.67|0
1594608000000|2020-07-13 02:40:00|29.86|29.7|29.91|29.75|29.91|29.75|29.85|29.69|13
1594608300000|2020-07-13 02:45:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1594608600000|2020-07-13 02:50:00|29.86|29.7|29.86|29.7|29.86|29.7|29.85|29.69|1
1594608900000|2020-07-13 02:55:00|||||||||3
1594609200000|2020-07-13 03:00:00|29.89|29.73|29.86|29.7|29.91|29.75|29.86|29.7|17
1594609500000|2020-07-13 03:05:00|29.88|29.72|29.91|29.75|29.91|29.75|29.81|29.65|15
1594609800000|2020-07-13 03:10:00|29.9|29.74|29.86|29.7|29.91|29.75|29.86|29.7|1
1594610100000|2020-07-13 03:15:00|29.85|29.69|29.85|29.69|29.86|29.7|29.81|29.65|11
1594610400000|2020-07-13 03:20:00|29.86|29.7|29.86|29.7|29.88|29.72|29.85|29.69|4
1594610700000|2020-07-13 03:25:00|29.85|29.69|29.81|29.65|29.86|29.7|29.81|29.65|0
1594611000000|2020-07-13 03:30:00|29.83|29.67|29.86|29.7|29.86|29.7|29.83|29.67|1
1594611300000|2020-07-13 03:35:00|29.88|29.72|29.86|29.7|29.88|29.72|29.86|29.7|0
1594611600000|2020-07-13 03:40:00|||||||||4
1594611900000|2020-07-13 03:45:00|29.85|29.69|29.81|29.65|29.85|29.69|29.81|29.65|5
1594612200000|2020-07-13 03:50:00|29.82|29.66|29.82|29.66|29.84|29.68|29.81|29.65|15
1594612500000|2020-07-13 03:55:00|29.81|29.65|29.82|29.66|29.84|29.68|29.81|29.65|1
1594612800000|2020-07-13 04:00:00|29.81|29.65|29.81|29.65|29.82|29.66|29.81|29.65|2
1594613100000|2020-07-13 04:05:00|29.82|29.66|29.82|29.66|29.84|29.68|29.81|29.65|9
1594613400000|2020-07-13 04:10:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|0
1594613700000|2020-07-13 04:15:00|29.81|29.65|29.76|29.6|29.81|29.65|29.76|29.6|28
1594614000000|2020-07-13 04:20:00|29.78|29.62|29.77|29.61|29.81|29.65|29.76|29.6|2
1594614300000|2020-07-13 04:25:00|29.79|29.63|29.81|29.65|29.81|29.65|29.77|29.61|3
1594614600000|2020-07-13 04:30:00|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|13
1594615200000|2020-07-13 04:40:00|29.77|29.61|29.81|29.65|29.81|29.65|29.76|29.6|4
1594615500000|2020-07-13 04:45:00|29.77|29.61|29.81|29.65|29.81|29.65|29.76|29.6|2
1594615800000|2020-07-13 04:50:00|29.79|29.63|29.81|29.65|29.81|29.65|29.76|29.6|10
1594616100000|2020-07-13 04:55:00|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|2
1594616400000|2020-07-13 05:00:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|5
1594616700000|2020-07-13 05:05:00|29.78|29.62|29.76|29.6|29.78|29.62|29.71|29.55|16
1594617000000|2020-07-13 05:10:00|||||||||2
1594617300000|2020-07-13 05:15:00|||||||||1
1594617600000|2020-07-13 05:20:00|||||||||1
1594618200000|2020-07-13 05:30:00|||||||||24
1594618500000|2020-07-13 05:35:00|||||||||1
1594619100000|2020-07-13 05:45:00|29.75|29.59|29.71|29.55|29.76|29.6|29.71|29.55|5
1594619400000|2020-07-13 05:50:00|29.73|29.57|29.7|29.54|29.75|29.59|29.7|29.54|19
1594619700000|2020-07-13 05:55:00|29.71|29.55|29.75|29.59|29.75|29.59|29.7|29.54|24
1594620000000|2020-07-13 06:00:00|29.71|29.55|29.66|29.5|29.73|29.57|29.64|29.48|65
1594620300000|2020-07-13 06:05:00|29.7|29.54|29.7|29.54|29.73|29.57|29.65|29.49|12
1594620600000|2020-07-13 06:10:00|29.71|29.55|29.75|29.59|29.76|29.6|29.7|29.54|8
1594620900000|2020-07-13 06:15:00|29.76|29.6|29.75|29.59|29.76|29.6|29.71|29.55|1
1594621200000|2020-07-13 06:20:00|29.76|29.6|29.78|29.62|29.8|29.64|29.75|29.59|0
1594621500000|2020-07-13 06:25:00|29.8|29.64|29.82|29.66|29.85|29.69|29.8|29.64|15
1594621800000|2020-07-13 06:30:00|29.8|29.64|29.82|29.66|29.82|29.66|29.77|29.61|17
1594622100000|2020-07-13 06:35:00|29.81|29.65|29.83|29.67|29.83|29.67|29.77|29.61|0
1594622400000|2020-07-13 06:40:00|29.85|29.69|29.8|29.64|29.85|29.69|29.79|29.63|1
1594622700000|2020-07-13 06:45:00|29.79|29.63|29.75|29.59|29.8|29.64|29.75|29.59|43
1594623000000|2020-07-13 06:50:00|29.74|29.58|29.75|29.59|29.77|29.61|29.72|29.56|35
1594623300000|2020-07-13 06:55:00|29.76|29.6|29.81|29.65|29.81|29.65|29.75|29.59|0
1594623600000|2020-07-13 07:00:00|29.82|29.66|29.77|29.61|29.82|29.66|29.76|29.6|36
1594623900000|2020-07-13 07:05:00|29.79|29.63|29.87|29.71|29.92|29.76|29.77|29.61|29
1594624200000|2020-07-13 07:10:00|29.86|29.7|29.87|29.71|29.89|29.73|29.82|29.66|31
1594624500000|2020-07-13 07:15:00|29.86|29.7|29.87|29.71|29.92|29.76|29.82|29.66|86
1594624800000|2020-07-13 07:20:00|29.86|29.7|29.82|29.66|29.87|29.71|29.76|29.6|21
1594625100000|2020-07-13 07:25:00|29.81|29.65|29.87|29.71|29.92|29.76|29.81|29.65|7
1594625400000|2020-07-13 07:30:00|29.89|29.73|29.76|29.6|29.89|29.73|29.76|29.6|20
1594625700000|2020-07-13 07:35:00|29.71|29.55|29.76|29.6|29.81|29.65|29.71|29.55|8
1594626000000|2020-07-13 07:40:00|29.75|29.59|29.76|29.6|29.81|29.65|29.71|29.55|10
1594626300000|2020-07-13 07:45:00|29.77|29.61|29.81|29.65|29.82|29.66|29.76|29.6|10
1594626600000|2020-07-13 07:50:00|29.82|29.66|29.84|29.68|29.86|29.7|29.81|29.65|8
1594626900000|2020-07-13 07:55:00|29.82|29.66|29.87|29.71|29.87|29.71|29.81|29.65|18
1594627200000|2020-07-13 08:00:00|29.91|29.75|29.92|29.76|29.93|29.77|29.87|29.71|28
1594627500000|2020-07-13 08:05:00|29.9|29.74|29.82|29.66|29.92|29.76|29.82|29.66|26
1594627800000|2020-07-13 08:10:00|29.81|29.65|29.82|29.66|29.82|29.66|29.79|29.63|18
1594628100000|2020-07-13 08:15:00|29.86|29.7|29.87|29.71|29.87|29.71|29.83|29.67|52
1594628400000|2020-07-13 08:20:00|29.88|29.72|29.89|29.73|29.93|29.77|29.83|29.67|63
1594628700000|2020-07-13 08:25:00|29.91|29.75|29.89|29.73|29.93|29.77|29.88|29.72|31
1594629000000|2020-07-13 08:30:00|29.91|29.75|30.09|29.93|30.09|29.93|29.89|29.73|107
1594629300000|2020-07-13 08:35:00|30.1|29.94|29.99|29.83|30.1|29.94|29.99|29.83|35
1594629600000|2020-07-13 08:40:00|30|29.84|29.89|29.73|30|29.84|29.89|29.73|22
1594629900000|2020-07-13 08:45:00|29.91|29.75|29.89|29.73|29.94|29.78|29.86|29.7|20
1594630200000|2020-07-13 08:50:00|29.91|29.75|29.89|29.73|29.91|29.75|29.86|29.7|12
1594630500000|2020-07-13 08:55:00|29.87|29.71|29.88|29.72|29.91|29.75|29.87|29.71|17
1594630800000|2020-07-13 09:00:00|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|29
1594631100000|2020-07-13 09:05:00|29.78|29.62|29.79|29.63|29.83|29.67|29.78|29.62|8
1594631400000|2020-07-13 09:10:00|29.78|29.62|29.83|29.67|29.83|29.67|29.78|29.62|8
1594631700000|2020-07-13 09:15:00|29.82|29.66|29.78|29.62|29.82|29.66|29.78|29.62|51
1594632000000|2020-07-13 09:20:00|29.8|29.64|29.93|29.77|29.94|29.78|29.8|29.64|44
1594632300000|2020-07-13 09:25:00|29.92|29.76|29.88|29.72|29.93|29.77|29.88|29.72|11
1594632600000|2020-07-13 09:30:00|29.87|29.71|29.87|29.71|29.92|29.76|29.87|29.71|2
1594632900000|2020-07-13 09:35:00|29.86|29.7|29.82|29.66|29.87|29.71|29.77|29.61|17
1594633200000|2020-07-13 09:40:00|29.81|29.65|29.87|29.71|29.87|29.71|29.81|29.65|9
1594633500000|2020-07-13 09:45:00|29.86|29.7|29.82|29.66|29.87|29.71|29.79|29.63|1
1594633800000|2020-07-13 09:50:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|2
1594634100000|2020-07-13 09:55:00|29.81|29.65|29.81|29.65|29.82|29.66|29.77|29.61|6
1594634400000|2020-07-13 10:00:00|29.82|29.66|29.82|29.66|29.82|29.66|29.81|29.65|3
1594634700000|2020-07-13 10:05:00|29.84|29.68|29.82|29.66|29.87|29.71|29.77|29.61|4
1594635000000|2020-07-13 10:10:00|29.81|29.65|29.82|29.66|29.84|29.68|29.81|29.65|1
1594635300000|2020-07-13 10:15:00|29.81|29.65|29.79|29.63|29.82|29.66|29.77|29.61|6
1594635600000|2020-07-13 10:20:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|10
1594635900000|2020-07-13 10:25:00|29.81|29.65|29.81|29.65|29.82|29.66|29.81|29.65|1
1594636200000|2020-07-13 10:30:00|29.79|29.63|29.81|29.65|29.82|29.66|29.79|29.63|5
1594636500000|2020-07-13 10:35:00|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|5
1594636800000|2020-07-13 10:40:00|29.79|29.63|29.82|29.66|29.82|29.66|29.79|29.63|2
1594637100000|2020-07-13 10:45:00|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|10
1594637400000|2020-07-13 10:50:00|29.81|29.65|29.76|29.6|29.82|29.66|29.71|29.55|26
1594637700000|2020-07-13 10:55:00|29.72|29.56|29.74|29.58|29.76|29.6|29.71|29.55|7
1594638000000|2020-07-13 11:00:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|11
1594638300000|2020-07-13 11:05:00|29.66|29.5|29.66|29.5|29.67|29.51|29.65|29.49|43
1594638600000|2020-07-13 11:10:00|29.65|29.49|29.65|29.49|29.66|29.5|29.6|29.44|66
1594638900000|2020-07-13 11:15:00|29.66|29.5|29.66|29.5|29.66|29.5|29.65|29.49|15
1594639200000|2020-07-13 11:20:00|29.65|29.49|29.66|29.5|29.66|29.5|29.63|29.47|16
1594639500000|2020-07-13 11:25:00|29.65|29.49|29.63|29.47|29.66|29.5|29.61|29.45|10
1594639800000|2020-07-13 11:30:00|29.65|29.49|29.61|29.45|29.66|29.5|29.56|29.4|38
1594640100000|2020-07-13 11:35:00|||||||||3
1594640400000|2020-07-13 11:40:00|29.63|29.47|29.61|29.45|29.65|29.49|29.61|29.45|3
1594640700000|2020-07-13 11:45:00|29.6|29.44|29.63|29.47|29.66|29.5|29.6|29.44|52
1594641000000|2020-07-13 11:50:00|29.65|29.49|29.61|29.45|29.66|29.5|29.6|29.44|52
1594641300000|2020-07-13 11:55:00|29.6|29.44|29.61|29.45|29.65|29.49|29.6|29.44|5
1594641600000|2020-07-13 12:00:00|29.6|29.44|29.61|29.45|29.65|29.49|29.6|29.44|49
1594641900000|2020-07-13 12:05:00|29.6|29.44|29.61|29.45|29.61|29.45|29.6|29.44|18
1594642200000|2020-07-13 12:10:00|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|5
1594642500000|2020-07-13 12:15:00|29.61|29.45|29.65|29.49|29.65|29.49|29.6|29.44|30
1594642800000|2020-07-13 12:20:00|29.63|29.47|29.6|29.44|29.65|29.49|29.6|29.44|20
1594643100000|2020-07-13 12:25:00|29.61|29.45|29.64|29.48|29.65|29.49|29.6|29.44|22
1594643400000|2020-07-13 12:30:00|29.65|29.49|29.66|29.5|29.67|29.51|29.62|29.46|32
1594643700000|2020-07-13 12:35:00|29.62|29.46|29.62|29.46|29.66|29.5|29.61|29.45|16
1594644000000|2020-07-13 12:40:00|29.66|29.5|29.62|29.46|29.66|29.5|29.62|29.46|14
1594644300000|2020-07-13 12:45:00|29.61|29.45|29.61|29.45|29.62|29.46|29.61|29.45|38
1594644600000|2020-07-13 12:50:00|||||||||1
1594644900000|2020-07-13 12:55:00|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|70
1594645200000|2020-07-13 13:00:00|29.64|29.48|29.61|29.45|29.66|29.5|29.61|29.45|44
1594645500000|2020-07-13 13:05:00|29.63|29.47|29.66|29.5|29.66|29.5|29.61|29.45|19
1594645800000|2020-07-13 13:10:00|29.65|29.49|29.61|29.45|29.66|29.5|29.6|29.44|41
1594646100000|2020-07-13 13:15:00|29.63|29.47|29.61|29.45|29.63|29.47|29.6|29.44|73
1594646400000|2020-07-13 13:20:00|29.65|29.49|29.66|29.5|29.66|29.5|29.61|29.45|92
1594646700000|2020-07-13 13:25:00|29.65|29.49|29.71|29.55|29.71|29.55|29.65|29.49|129
1594647000000|2020-07-13 13:30:00|29.7|29.54|29.76|29.6|29.77|29.61|29.66|29.5|581
1594647300000|2020-07-13 13:35:00|29.75|29.59|29.76|29.6|29.82|29.66|29.71|29.55|552
1594647600000|2020-07-13 13:40:00|29.75|29.59|29.75|29.59|29.8|29.64|29.66|29.5|435
1594647900000|2020-07-13 13:45:00|29.76|29.6|29.76|29.6|29.9|29.74|29.75|29.59|687
1594648200000|2020-07-13 13:50:00|29.75|29.59|29.8|29.64|29.81|29.65|29.7|29.54|309
1594648500000|2020-07-13 13:55:00|29.81|29.65|30|29.84|30|29.84|29.75|29.59|502
1594648800000|2020-07-13 14:00:00|29.96|29.8|29.96|29.8|30.06|29.9|29.9|29.74|1078
1594649100000|2020-07-13 14:05:00|29.95|29.79|29.85|29.69|30|29.84|29.85|29.69|268
1594649400000|2020-07-13 14:10:00|29.89|29.73|29.84|29.68|29.9|29.74|29.84|29.68|342
1594649700000|2020-07-13 14:15:00|29.85|29.69|29.89|29.73|29.89|29.73|29.84|29.68|230
1594650000000|2020-07-13 14:20:00|29.9|29.74|29.94|29.78|29.94|29.78|29.84|29.68|273
1594650300000|2020-07-13 14:25:00|29.9|29.74|29.99|29.83|29.99|29.83|29.9|29.74|80
1594650600000|2020-07-13 14:30:00|29.95|29.79|30|29.84|30.05|29.89|29.95|29.79|304
1594650900000|2020-07-13 14:35:00|29.99|29.83|29.97|29.81|30.05|29.89|29.94|29.78|507
1594651200000|2020-07-13 14:40:00|29.95|29.79|30.04|29.88|30.05|29.89|29.94|29.78|489
1594651500000|2020-07-13 14:45:00|30.05|29.89|29.95|29.79|30.1|29.94|29.94|29.78|264
1594651800000|2020-07-13 14:50:00|29.94|29.78|30.04|29.88|30.05|29.89|29.94|29.78|415
1594652100000|2020-07-13 14:55:00|30.05|29.89|30|29.84|30.05|29.89|29.99|29.83|427
1594652400000|2020-07-13 15:00:00|30.04|29.88|29.93|29.77|30.05|29.89|29.9|29.74|350
1594652700000|2020-07-13 15:05:00|29.92|29.76|29.97|29.81|30.01|29.85|29.9|29.74|347
1594653000000|2020-07-13 15:10:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|178
1594653300000|2020-07-13 15:15:00|29.92|29.76|29.96|29.8|29.96|29.8|29.91|29.75|256
1594653600000|2020-07-13 15:20:00|29.97|29.81|30.01|29.85|30.06|29.9|29.96|29.8|294
1594653900000|2020-07-13 15:25:00|30|29.84|30.1|29.94|30.1|29.94|30|29.84|507
1594654200000|2020-07-13 15:30:00|30.09|29.93|30.14|29.98|30.15|29.99|30.09|29.93|582
1594654500000|2020-07-13 15:35:00|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|264
1594654800000|2020-07-13 15:40:00|30.11|29.95|30.26|30.1|30.26|30.1|30.1|29.94|237
1594655100000|2020-07-13 15:45:00|30.27|30.11|30.21|30.05|30.42|30.26|30.21|30.05|346
1594655400000|2020-07-13 15:50:00|30.2|30.04|30.2|30.04|30.25|30.09|30.16|30|270
1594655700000|2020-07-13 15:55:00|30.15|29.99|30.15|29.99|30.2|30.04|30.14|29.98|151
1594656000000|2020-07-13 16:00:00|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|140
1594656300000|2020-07-13 16:05:00|30.1|29.94|30.21|30.05|30.21|30.05|30.1|29.94|242
1594656600000|2020-07-13 16:10:00|30.23|30.07|30.25|30.09|30.31|30.15|30.2|30.04|212
1594656900000|2020-07-13 16:15:00|30.23|30.07|30.16|30|30.25|30.09|30.15|29.99|137
1594657200000|2020-07-13 16:20:00|30.15|29.99|30.16|30|30.2|30.04|30.11|29.95|102
1594657500000|2020-07-13 16:25:00|30.18|30.02|30.21|30.05|30.25|30.09|30.16|30|115
1594657800000|2020-07-13 16:30:00|30.2|30.04|30.21|30.05|30.21|30.05|30.2|30.04|121
1594658100000|2020-07-13 16:35:00|30.23|30.07|30.16|30|30.26|30.1|30.16|30|345
1594658400000|2020-07-13 16:40:00|30.2|30.04|30.26|30.1|30.26|30.1|30.2|30.04|183
1594658700000|2020-07-13 16:45:00|30.23|30.07|30.31|30.15|30.32|30.16|30.21|30.05|279
1594659000000|2020-07-13 16:50:00|30.26|30.1|30.36|30.2|30.36|30.2|30.25|30.09|209
1594659300000|2020-07-13 16:55:00|30.35|30.19|30.3|30.14|30.36|30.2|30.3|30.14|215
1594659600000|2020-07-13 17:00:00|30.25|30.09|30.3|30.14|30.31|30.15|30.25|30.09|158
1594659900000|2020-07-13 17:05:00|30.26|30.1|30.36|30.2|30.36|30.2|30.26|30.1|116
1594660200000|2020-07-13 17:10:00|||||||||42
1594660500000|2020-07-13 17:15:00|30.35|30.19|30.3|30.14|30.36|30.2|30.25|30.09|317
1594660800000|2020-07-13 17:20:00|30.31|30.15|30.35|30.19|30.35|30.19|30.3|30.14|154
1594661100000|2020-07-13 17:25:00|30.36|30.2|30.41|30.25|30.41|30.25|30.36|30.2|150
1594661400000|2020-07-13 17:30:00|30.4|30.24|30.41|30.25|30.46|30.3|30.36|30.2|239
1594661700000|2020-07-13 17:35:00|30.45|30.29|30.4|30.24|30.48|30.32|30.4|30.24|342
1594662000000|2020-07-13 17:40:00|30.42|30.26|30.41|30.25|30.47|30.31|30.4|30.24|210
1594662300000|2020-07-13 17:45:00|30.4|30.24|30.47|30.31|30.47|30.31|30.37|30.21|175
1594662600000|2020-07-13 17:50:00|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|146
1594662900000|2020-07-13 17:55:00|30.41|30.25|30.37|30.21|30.42|30.26|30.36|30.2|133
1594663200000|2020-07-13 18:00:00|30.36|30.2|30.37|30.21|30.37|30.21|30.31|30.15|300
1594663500000|2020-07-13 18:05:00|30.32|30.16|30.53|30.37|30.53|30.37|30.32|30.16|481
1594663800000|2020-07-13 18:10:00|30.52|30.36|30.59|30.43|30.7|30.54|30.43|30.27|626
1594664100000|2020-07-13 18:15:00|30.58|30.42|30.53|30.37|30.59|30.43|30.49|30.33|305
1594664400000|2020-07-13 18:20:00|30.54|30.38|30.74|30.58|30.78|30.62|30.53|30.37|620
1594664700000|2020-07-13 18:25:00|30.73|30.57|30.7|30.54|30.79|30.63|30.64|30.48|613
1594665000000|2020-07-13 18:30:00|30.74|30.58|30.86|30.7|30.91|30.75|30.7|30.54|606
1594665300000|2020-07-13 18:35:00|30.9|30.74|30.74|30.58|30.96|30.8|30.74|30.58|727
1594665600000|2020-07-13 18:40:00|30.75|30.59|30.78|30.62|30.79|30.63|30.69|30.53|642
1594665900000|2020-07-13 18:45:00|30.74|30.58|30.78|30.62|30.89|30.73|30.73|30.57|390
1594666200000|2020-07-13 18:50:00|30.8|30.64|30.78|30.62|30.83|30.67|30.73|30.57|659
1594666500000|2020-07-13 18:55:00|30.77|30.61|30.72|30.56|30.8|30.64|30.72|30.56|626
1594666800000|2020-07-13 19:00:00|30.73|30.57|31.08|30.92|31.13|30.97|30.73|30.57|866
1594667100000|2020-07-13 19:05:00|31.09|30.93|31.46|31.3|31.5|31.34|31.08|30.92|1549
1594667400000|2020-07-13 19:10:00|31.44|31.28|31.3|31.14|31.47|31.31|31.2|31.04|941
1594667700000|2020-07-13 19:15:00|31.31|31.15|31.5|31.34|31.51|31.35|31.24|31.08|1266
1594668000000|2020-07-13 19:20:00|31.48|31.32|31.67|31.51|31.67|31.51|31.4|31.24|703
1594668300000|2020-07-13 19:25:00|31.68|31.52|31.74|31.58|31.78|31.62|31.57|31.41|1104
1594668600000|2020-07-13 19:30:00|31.73|31.57|32.41|32.25|32.45|32.29|31.68|31.52|1766
1594668900000|2020-07-13 19:35:00|32.4|32.24|32.56|32.4|32.56|32.4|32.3|32.14|1325
1594669200000|2020-07-13 19:40:00|32.55|32.39|31.99|31.83|32.6|32.44|31.83|31.67|1453
1594669500000|2020-07-13 19:45:00|32|31.84|32.58|32.42|32.58|32.42|31.99|31.83|1108
1594669800000|2020-07-13 19:50:00|32.59|32.43|32.94|32.78|32.99|32.83|32.48|32.32|1825
1594670100000|2020-07-13 19:55:00|32.95|32.79|32.9|32.74|32.95|32.79|32.67|32.51|2100
1594670400000|2020-07-13 20:00:00|32.85|32.69|33.05|32.89|33.11|32.95|32.85|32.69|1674
1594670700000|2020-07-13 20:05:00|33.06|32.9|33.14|32.98|33.15|32.99|32.86|32.7|1287
1594671000000|2020-07-13 20:10:00|33.15|32.99|32.82|32.66|33.26|33.1|32.75|32.59|2417
1594672200000|2020-07-13 20:30:00|32.87|32.71|32.83|32.67|32.87|32.71|32.78|32.62|582
1594672500000|2020-07-13 20:35:00|32.81|32.65|32.7|32.54|32.81|32.65|32.69|32.53|87
1594672800000|2020-07-13 20:40:00|32.74|32.58|32.86|32.7|32.86|32.7|32.7|32.54|136
1594673100000|2020-07-13 20:45:00|32.85|32.69|32.75|32.59|32.9|32.74|32.75|32.59|80
1594673400000|2020-07-13 20:50:00|32.73|32.57|32.72|32.56|32.81|32.65|32.7|32.54|334
1594673700000|2020-07-13 20:55:00|32.73|32.57|32.83|32.67|32.85|32.69|32.69|32.53|655
1594677600000|2020-07-13 22:00:00|32.81|32.65|32.62|32.46|32.87|32.65|32.54|32.38|54
1594677900000|2020-07-13 22:05:00|32.61|32.45|32.63|32.47|32.7|32.54|32.57|32.41|77
1594678200000|2020-07-13 22:10:00|32.6|32.44|32.63|32.47|32.68|32.52|32.58|32.42|8
1594678500000|2020-07-13 22:15:00|32.65|32.49|32.62|32.46|32.73|32.57|32.62|32.46|135
1594678800000|2020-07-13 22:20:00|32.58|32.42|32.46|32.3|32.62|32.46|32.45|32.29|149
1594679100000|2020-07-13 22:25:00|32.45|32.29|32.45|32.29|32.46|32.3|32.42|32.26|56
1594679400000|2020-07-13 22:30:00|32.43|32.27|32.56|32.4|32.57|32.41|32.43|32.27|28
1594679700000|2020-07-13 22:35:00|32.57|32.41|32.51|32.35|32.62|32.46|32.51|32.35|21
1594680000000|2020-07-13 22:40:00|32.52|32.36|32.49|32.33|32.56|32.4|32.46|32.3|59
1594680300000|2020-07-13 22:45:00|32.46|32.3|32.46|32.3|32.51|32.35|32.46|32.3|13
1594680600000|2020-07-13 22:50:00|32.47|32.31|32.63|32.47|32.63|32.47|32.47|32.31|34
1594680900000|2020-07-13 22:55:00|32.68|32.52|32.68|32.52|32.68|32.52|32.63|32.47|10
1594681200000|2020-07-13 23:00:00|32.66|32.5|32.62|32.46|32.68|32.52|32.62|32.46|39
1594681500000|2020-07-13 23:05:00|32.63|32.47|32.62|32.46|32.68|32.52|32.62|32.46|12
1594681800000|2020-07-13 23:10:00|32.64|32.48|32.55|32.39|32.67|32.51|32.53|32.37|16
1594682100000|2020-07-13 23:15:00|32.53|32.37|32.52|32.36|32.57|32.41|32.52|32.36|30
1594682400000|2020-07-13 23:20:00|32.5|32.34|32.55|32.39|32.55|32.39|32.47|32.31|62
1594682700000|2020-07-13 23:25:00|32.53|32.37|32.49|32.33|32.55|32.39|32.49|32.33|6
1594683000000|2020-07-13 23:30:00|32.47|32.31|32.42|32.26|32.5|32.34|32.37|32.21|18
1594683300000|2020-07-13 23:35:00|32.4|32.24|32.38|32.22|32.42|32.26|32.37|32.21|5
1594683600000|2020-07-13 23:40:00|32.37|32.21|32.38|32.22|32.38|32.22|32.37|32.21|17
1594683900000|2020-07-13 23:45:00|32.37|32.21|32.28|32.12|32.38|32.22|32.28|32.12|33
1594684200000|2020-07-13 23:50:00|32.23|32.07|32.42|32.26|32.42|32.26|32.2|32.04|36
1594684500000|2020-07-13 23:55:00|32.43|32.27|32.52|32.36|32.56|32.4|32.42|32.26|81
1594684800000|2020-07-14 00:00:00|32.51|32.35|32.52|32.36|32.52|32.36|32.42|32.26|23
1594685100000|2020-07-14 00:05:00|32.49|32.33|32.37|32.21|32.62|32.46|32.37|32.21|24
1594685400000|2020-07-14 00:10:00|32.33|32.17|32.32|32.16|32.36|32.2|32.26|32.1|77
1594685700000|2020-07-14 00:15:00|32.31|32.15|32.35|32.19|32.37|32.21|32.26|32.1|86
1594686000000|2020-07-14 00:20:00|32.37|32.21|32.38|32.22|32.4|32.24|32.33|32.17|23
1594686300000|2020-07-14 00:25:00|32.37|32.21|32.29|32.13|32.42|32.26|32.28|32.12|114
1594686600000|2020-07-14 00:30:00|32.27|32.11|32.34|32.18|32.34|32.18|32.27|32.11|43
1594686900000|2020-07-14 00:35:00|32.39|32.23|32.38|32.22|32.39|32.23|32.29|32.13|50
1594687200000|2020-07-14 00:40:00|32.34|32.18|32.29|32.13|32.34|32.18|32.28|32.12|26
1594687500000|2020-07-14 00:45:00|32.24|32.08|32.14|31.98|32.29|32.13|32.12|31.96|101
1594687800000|2020-07-14 00:50:00|32.12|31.96|32.14|31.98|32.19|32.03|32.09|31.93|55
1594688100000|2020-07-14 00:55:00|32.15|31.99|32.09|31.93|32.25|32.09|32.09|31.93|40
1594688400000|2020-07-14 01:00:00|32.07|31.91|31.99|31.83|32.15|31.99|31.99|31.83|194
1594688700000|2020-07-14 01:05:00|31.98|31.82|31.93|31.77|31.98|31.82|31.88|31.72|124
1594689000000|2020-07-14 01:10:00|31.92|31.76|31.88|31.72|31.97|31.81|31.85|31.69|59
1594689300000|2020-07-14 01:15:00|31.92|31.76|31.93|31.77|31.95|31.79|31.88|31.72|18
1594689600000|2020-07-14 01:20:00|31.98|31.82|32.14|31.98|32.19|32.03|31.94|31.78|134
1594689900000|2020-07-14 01:25:00|32.12|31.96|32.19|32.03|32.2|32.04|32.09|31.93|56
1594690200000|2020-07-14 01:30:00|32.17|32.01|31.98|31.82|32.19|32.03|31.98|31.82|60
1594690500000|2020-07-14 01:35:00|32.02|31.86|31.87|31.71|32.02|31.86|31.87|31.71|15
1594690800000|2020-07-14 01:40:00|31.88|31.72|31.87|31.71|31.92|31.76|31.87|31.71|27
1594691100000|2020-07-14 01:45:00|31.88|31.72|31.92|31.76|31.97|31.81|31.88|31.72|25
1594691400000|2020-07-14 01:50:00|31.9|31.74|31.92|31.76|31.92|31.76|31.86|31.7|63
1594691700000|2020-07-14 01:55:00|31.91|31.75|31.92|31.76|31.92|31.76|31.87|31.71|18
1594692000000|2020-07-14 02:00:00|31.91|31.75|31.91|31.75|31.96|31.8|31.86|31.7|26
1594692300000|2020-07-14 02:05:00|31.92|31.76|32.02|31.86|32.02|31.86|31.91|31.75|23
1594692600000|2020-07-14 02:10:00|32.01|31.85|32.08|31.92|32.13|31.97|32.01|31.85|19
1594692900000|2020-07-14 02:15:00|32.07|31.91|32.02|31.86|32.08|31.92|32.02|31.86|25
1594693200000|2020-07-14 02:20:00|32.03|31.87|32.02|31.86|32.13|31.97|32.02|31.86|32
1594693500000|2020-07-14 02:25:00|32.04|31.88|32.1|31.94|32.13|31.97|32.02|31.86|12
1594693800000|2020-07-14 02:30:00|32.12|31.96|32.2|32.04|32.23|32.07|32.12|31.96|33
1594694100000|2020-07-14 02:35:00|32.22|32.06|32.13|31.97|32.23|32.07|32.13|31.97|8
1594694400000|2020-07-14 02:40:00|32.12|31.96|32.12|31.96|32.13|31.97|32.08|31.92|15
1594694700000|2020-07-14 02:45:00|32.13|31.97|32.12|31.96|32.17|32.01|32.07|31.91|4
1594695000000|2020-07-14 02:50:00|32.1|31.94|32.14|31.98|32.17|32.01|32.09|31.93|11
1594695300000|2020-07-14 02:55:00|32.17|32.01|32.17|32.01|32.27|32.11|32.12|31.96|27
1594695600000|2020-07-14 03:00:00|32.12|31.96|32.04|31.88|32.12|31.96|32.01|31.85|48
1594695900000|2020-07-14 03:05:00|32.01|31.85|32.11|31.95|32.11|31.95|32.01|31.85|7
1594696200000|2020-07-14 03:10:00|32.09|31.93|32.11|31.95|32.11|31.95|32.09|31.93|14
1594696500000|2020-07-14 03:15:00|32.12|31.96|32.12|31.96|32.17|32.01|32.11|31.95|22
1594696800000|2020-07-14 03:20:00|32.11|31.95|32.12|31.96|32.19|32.03|32.11|31.95|51
1594697100000|2020-07-14 03:25:00|32.13|31.97|32.17|32.01|32.17|32.01|32.12|31.96|4
1594697400000|2020-07-14 03:30:00|32.16|32|32.18|32.02|32.22|32.06|32.14|31.98|14
1594697700000|2020-07-14 03:35:00|32.2|32.04|32.22|32.06|32.23|32.07|32.18|32.02|4
1594698000000|2020-07-14 03:40:00|32.23|32.07|32.22|32.06|32.28|32.12|32.22|32.06|48
1594698300000|2020-07-14 03:45:00|32.23|32.07|32.22|32.06|32.27|32.11|32.2|32.04|17
1594698600000|2020-07-14 03:50:00|32.2|32.04|32.27|32.11|32.28|32.12|32.2|32.04|10
1594698900000|2020-07-14 03:55:00|32.25|32.09|32.22|32.06|32.27|32.11|32.22|32.06|5
1594699200000|2020-07-14 04:00:00|32.25|32.09|32.23|32.07|32.27|32.11|32.22|32.06|6
1594699500000|2020-07-14 04:05:00|32.25|32.09|32.23|32.07|32.27|32.11|32.22|32.06|2
1594699800000|2020-07-14 04:10:00|32.27|32.11|32.28|32.12|32.32|32.16|32.27|32.11|5
1594700100000|2020-07-14 04:15:00|32.3|32.14|32.33|32.17|32.33|32.17|32.27|32.11|6
1594700400000|2020-07-14 04:20:00|32.32|32.16|32.27|32.11|32.33|32.17|32.27|32.11|10
1594700700000|2020-07-14 04:25:00|32.25|32.09|32.22|32.06|32.25|32.09|32.22|32.06|9
1594701000000|2020-07-14 04:30:00|32.23|32.07|32.33|32.17|32.37|32.21|32.23|32.07|56
1594701300000|2020-07-14 04:35:00|32.32|32.16|32.32|32.16|32.33|32.17|32.32|32.16|4
1594701600000|2020-07-14 04:40:00|32.3|32.14|32.33|32.17|32.33|32.17|32.3|32.14|10
1594701900000|2020-07-14 04:45:00|32.32|32.16|32.3|32.14|32.33|32.17|32.28|32.12|8
1594702200000|2020-07-14 04:50:00|32.32|32.16|32.28|32.12|32.32|32.16|32.28|32.12|4
1594702500000|2020-07-14 04:55:00|32.3|32.14|32.32|32.16|32.32|32.16|32.28|32.12|2
1594702800000|2020-07-14 05:00:00|32.28|32.12|32.22|32.06|32.32|32.16|32.22|32.06|26
1594703100000|2020-07-14 05:05:00|32.25|32.09|32.27|32.11|32.27|32.11|32.22|32.06|8
1594703400000|2020-07-14 05:10:00|32.28|32.12|32.23|32.07|32.28|32.12|32.22|32.06|6
1594703700000|2020-07-14 05:15:00|32.2|32.04|32.18|32.02|32.23|32.07|32.17|32.01|8
1594704000000|2020-07-14 05:20:00|32.17|32.01|32.22|32.06|32.22|32.06|32.15|31.99|10
1594704300000|2020-07-14 05:25:00|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|13
1594704600000|2020-07-14 05:30:00|32.17|32.01|32.23|32.07|32.23|32.07|32.15|31.99|10
1594704900000|2020-07-14 05:35:00|32.22|32.06|32.17|32.01|32.23|32.07|32.17|32.01|4
1594705200000|2020-07-14 05:40:00|32.18|32.02|32.18|32.02|32.18|32.02|32.17|32.01|12
1594705500000|2020-07-14 05:45:00|32.17|32.01|32.22|32.06|32.23|32.07|32.17|32.01|3
1594705800000|2020-07-14 05:50:00|32.23|32.07|32.28|32.12|32.28|32.12|32.22|32.06|8
1594706100000|2020-07-14 05:55:00|32.26|32.1|32.28|32.12|32.28|32.12|32.23|32.07|4
1594706400000|2020-07-14 06:00:00|32.26|32.1|32.24|32.08|32.28|32.12|32.18|32.02|168
1594706700000|2020-07-14 06:05:00|32.26|32.1|32.13|31.97|32.26|32.1|32.13|31.97|20
1594707000000|2020-07-14 06:10:00|32.11|31.95|32.03|31.87|32.13|31.97|31.97|31.81|64
1594707300000|2020-07-14 06:15:00|32.02|31.86|32.03|31.87|32.05|31.89|32.02|31.86|2
1594707600000|2020-07-14 06:20:00|32.02|31.86|31.91|31.75|32.03|31.87|31.91|31.75|36
1594707900000|2020-07-14 06:25:00|31.92|31.76|31.96|31.8|31.96|31.8|31.87|31.71|35
1594708200000|2020-07-14 06:30:00|31.94|31.78|31.96|31.8|31.96|31.8|31.87|31.71|23
1594708500000|2020-07-14 06:35:00|31.97|31.81|31.96|31.8|31.97|31.81|31.96|31.8|18
1594708800000|2020-07-14 06:40:00|31.93|31.77|31.93|31.77|31.96|31.8|31.91|31.75|13
1594709100000|2020-07-14 06:45:00|31.91|31.75|31.91|31.75|31.96|31.8|31.86|31.7|18
1594709400000|2020-07-14 06:50:00|31.94|31.78|31.87|31.71|31.96|31.8|31.87|31.71|15
1594709700000|2020-07-14 06:55:00|31.86|31.7|31.97|31.81|31.97|31.81|31.86|31.7|12
1594710000000|2020-07-14 07:00:00|31.92|31.76|31.92|31.76|31.99|31.83|31.87|31.71|21
1594710300000|2020-07-14 07:05:00|31.97|31.81|31.92|31.76|31.97|31.81|31.87|31.71|20
1594710600000|2020-07-14 07:10:00|31.94|31.78|31.97|31.81|32.02|31.86|31.92|31.76|48
1594710900000|2020-07-14 07:15:00|32|31.84|32.02|31.86|32.07|31.91|31.97|31.81|94
1594711200000|2020-07-14 07:20:00|32|31.84|32.02|31.86|32.12|31.96|32|31.84|36
1594711500000|2020-07-14 07:25:00|32.03|31.87|31.87|31.71|32.07|31.91|31.87|31.71|57
1594711800000|2020-07-14 07:30:00|31.91|31.75|32.08|31.92|32.08|31.92|31.89|31.73|67
1594712100000|2020-07-14 07:35:00|32.05|31.89|32.21|32.05|32.23|32.07|32.03|31.87|46
1594712400000|2020-07-14 07:40:00|32.23|32.07|32.29|32.13|32.39|32.23|32.23|32.07|99
1594712700000|2020-07-14 07:45:00|32.31|32.15|32.14|31.98|32.34|32.18|32.11|31.95|27
1594713000000|2020-07-14 07:50:00|32.16|32|32.29|32.13|32.29|32.13|32.14|31.98|44
1594713300000|2020-07-14 07:55:00|32.31|32.15|32.33|32.17|32.39|32.23|32.29|32.13|81
1594713600000|2020-07-14 08:00:00|32.31|32.15|32.13|31.97|32.31|32.15|32.12|31.96|27
1594713900000|2020-07-14 08:05:00|32.17|32.01|31.99|31.83|32.18|32.02|31.97|31.81|48
1594714200000|2020-07-14 08:10:00|32.01|31.85|31.91|31.75|32.01|31.85|31.83|31.67|80
1594714500000|2020-07-14 08:15:00|31.89|31.73|31.92|31.76|31.96|31.8|31.86|31.7|150
1594714800000|2020-07-14 08:20:00|31.91|31.75|31.92|31.76|31.96|31.8|31.86|31.7|72
1594715100000|2020-07-14 08:25:00|31.91|31.75|31.92|31.76|32|31.84|31.87|31.71|33
1594715400000|2020-07-14 08:30:00|31.89|31.73|31.97|31.81|31.97|31.81|31.87|31.71|14
1594715700000|2020-07-14 08:35:00|32|31.84|31.91|31.75|32.02|31.86|31.89|31.73|12
1594716000000|2020-07-14 08:40:00|31.89|31.73|31.92|31.76|31.94|31.78|31.86|31.7|40
1594716300000|2020-07-14 08:45:00|31.91|31.75|31.92|31.76|31.97|31.81|31.86|31.7|18
1594716600000|2020-07-14 08:50:00|31.94|31.78|32.02|31.86|32.03|31.87|31.91|31.75|17
1594716900000|2020-07-14 08:55:00|32.01|31.85|31.97|31.81|32.02|31.86|31.97|31.81|13
1594717200000|2020-07-14 09:00:00|31.99|31.83|31.92|31.76|32.03|31.87|31.86|31.7|30
1594717500000|2020-07-14 09:05:00|31.91|31.75|31.97|31.81|31.98|31.82|31.87|31.71|6
1594717800000|2020-07-14 09:10:00|31.98|31.82|31.93|31.77|32.11|31.95|31.92|31.76|27
1594718100000|2020-07-14 09:15:00|31.92|31.76|31.85|31.69|31.97|31.81|31.82|31.66|51
1594718400000|2020-07-14 09:20:00|31.87|31.71|31.88|31.72|31.93|31.77|31.85|31.69|17
1594718700000|2020-07-14 09:25:00|31.87|31.71|31.82|31.66|31.93|31.77|31.77|31.61|13
1594719000000|2020-07-14 09:30:00|31.8|31.64|31.88|31.72|31.88|31.72|31.77|31.61|10
1594719300000|2020-07-14 09:35:00|31.87|31.71|31.85|31.69|31.88|31.72|31.82|31.66|5
1594719600000|2020-07-14 09:40:00|31.87|31.71|31.88|31.72|31.88|31.72|31.83|31.67|2
1594719900000|2020-07-14 09:45:00|31.83|31.67|31.83|31.67|31.88|31.72|31.83|31.67|9
1594720200000|2020-07-14 09:50:00|31.88|31.72|31.88|31.72|31.93|31.77|31.85|31.69|5
1594720500000|2020-07-14 09:55:00|31.9|31.74|31.88|31.72|31.93|31.77|31.88|31.72|7
1594720800000|2020-07-14 10:00:00|31.86|31.7|31.83|31.67|31.88|31.72|31.82|31.66|8
1594721100000|2020-07-14 10:05:00|31.85|31.69|31.85|31.69|31.88|31.72|31.82|31.66|13
1594721400000|2020-07-14 10:10:00|31.83|31.67|31.93|31.77|31.93|31.77|31.83|31.67|21
1594721700000|2020-07-14 10:15:00|31.95|31.79|31.99|31.83|32.01|31.85|31.93|31.77|34
1594722000000|2020-07-14 10:20:00|31.98|31.82|31.93|31.77|31.98|31.82|31.88|31.72|23
1594722300000|2020-07-14 10:25:00|31.91|31.75|31.98|31.82|31.98|31.82|31.91|31.75|20
1594722600000|2020-07-14 10:30:00|31.97|31.81|32.03|31.87|32.08|31.92|31.97|31.81|39
1594722900000|2020-07-14 10:35:00|32.05|31.89|32.02|31.86|32.05|31.89|31.98|31.82|5
1594723200000|2020-07-14 10:40:00|32|31.84|31.97|31.81|32.02|31.86|31.96|31.8|10
1594723500000|2020-07-14 10:45:00|31.98|31.82|31.97|31.81|32|31.84|31.97|31.81|2
1594723800000|2020-07-14 10:50:00|31.92|31.76|31.92|31.76|31.97|31.81|31.92|31.76|25
1594724100000|2020-07-14 10:55:00|31.96|31.8|31.87|31.71|31.97|31.81|31.87|31.71|46
1594724400000|2020-07-14 11:00:00|31.89|31.73|31.86|31.7|31.92|31.76|31.86|31.7|77
1594724700000|2020-07-14 11:05:00|31.85|31.69|31.91|31.75|31.91|31.75|31.83|31.67|13
1594725000000|2020-07-14 11:10:00|31.92|31.76|32.07|31.91|32.13|31.97|31.92|31.76|76
1594725300000|2020-07-14 11:15:00|32.08|31.92|32.02|31.86|32.12|31.96|32.02|31.86|4
1594725600000|2020-07-14 11:20:00|32.03|31.87|31.97|31.81|32.03|31.87|31.93|31.77|21
1594725900000|2020-07-14 11:25:00|31.98|31.82|31.87|31.71|31.98|31.82|31.87|31.71|21
1594726200000|2020-07-14 11:30:00|31.9|31.74|31.87|31.71|31.92|31.76|31.86|31.7|14
1594726500000|2020-07-14 11:35:00|31.86|31.7|31.86|31.7|31.87|31.71|31.82|31.66|19
1594726800000|2020-07-14 11:40:00|31.82|31.66|31.86|31.7|31.86|31.7|31.81|31.65|22
1594727100000|2020-07-14 11:45:00|31.91|31.75|31.92|31.76|31.97|31.81|31.87|31.71|31
1594727400000|2020-07-14 11:50:00|31.94|31.78|31.81|31.65|31.96|31.8|31.8|31.64|26
1594727700000|2020-07-14 11:55:00|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|13
1594728000000|2020-07-14 12:00:00|31.88|31.72|31.88|31.72|31.94|31.78|31.85|31.69|63
1594728300000|2020-07-14 12:05:00|31.86|31.7|31.85|31.69|31.86|31.7|31.79|31.63|179
1594728600000|2020-07-14 12:10:00|31.84|31.68|31.9|31.74|31.9|31.74|31.84|31.68|18
1594728900000|2020-07-14 12:15:00|31.91|31.75|32.01|31.85|32.05|31.89|31.89|31.73|95
1594729200000|2020-07-14 12:20:00|32|31.84|32.07|31.91|32.12|31.96|31.96|31.8|97
1594729500000|2020-07-14 12:25:00|32.09|31.93|32.12|31.96|32.14|31.98|32.07|31.91|52
1594729800000|2020-07-14 12:30:00|32.14|31.98|32.33|32.17|32.33|32.17|32.12|31.96|181
1594730100000|2020-07-14 12:35:00|32.35|32.19|32.54|32.38|32.63|32.47|32.28|32.12|243
1594730400000|2020-07-14 12:40:00|32.56|32.4|32.44|32.28|32.56|32.4|32.43|32.27|95
1594730700000|2020-07-14 12:45:00|32.43|32.27|32.46|32.3|32.48|32.32|32.32|32.16|136
1594731000000|2020-07-14 12:50:00|32.48|32.32|32.53|32.37|32.58|32.42|32.38|32.22|160
1594731300000|2020-07-14 12:55:00|32.55|32.39|32.69|32.53|32.74|32.58|32.53|32.37|310
1594731600000|2020-07-14 13:00:00|32.7|32.54|32.53|32.37|32.72|32.56|32.49|32.33|214
1594731900000|2020-07-14 13:05:00|32.54|32.38|32.8|32.64|32.83|32.67|32.53|32.37|217
1594732200000|2020-07-14 13:10:00|32.81|32.65|32.86|32.7|32.86|32.7|32.75|32.59|114
1594732500000|2020-07-14 13:15:00|32.81|32.65|32.81|32.65|32.92|32.76|32.8|32.64|143
1594732800000|2020-07-14 13:20:00|32.83|32.67|32.8|32.64|32.86|32.7|32.66|32.5|334
1594733100000|2020-07-14 13:25:00|32.76|32.6|32.88|32.72|32.91|32.75|32.76|32.6|120
1594733400000|2020-07-14 13:30:00|32.9|32.74|32.5|32.34|33.11|32.95|32.44|32.28|1311
1594733700000|2020-07-14 13:35:00|32.54|32.38|32.44|32.28|32.71|32.55|32.44|32.28|1120
1594734000000|2020-07-14 13:40:00|32.45|32.29|32.29|32.13|32.51|32.35|32.14|31.98|1069
1594734300000|2020-07-14 13:45:00|32.34|32.18|32.82|32.66|32.84|32.68|32.27|32.11|1263
1594734600000|2020-07-14 13:50:00|32.84|32.68|33.25|33.09|33.56|33.4|32.74|32.58|1860
1594734900000|2020-07-14 13:55:00|33.23|33.07|32.73|32.57|33.36|33.2|32.62|32.46|1109
1594735200000|2020-07-14 14:00:00|32.74|32.58|33.24|33.08|33.25|33.09|32.68|32.52|718
1594735500000|2020-07-14 14:05:00|33.2|33.04|33.3|33.14|33.35|33.19|33.05|32.89|618
1594735800000|2020-07-14 14:10:00|33.31|33.15|33.35|33.19|33.5|33.34|33.09|32.93|808
1594736100000|2020-07-14 14:15:00|33.34|33.18|33.09|32.93|33.35|33.19|32.94|32.78|812
1594736400000|2020-07-14 14:20:00|33.1|32.94|32.78|32.62|33.19|33.03|32.63|32.47|644
1594736700000|2020-07-14 14:25:00|32.79|32.63|32.56|32.4|32.91|32.75|32.52|32.36|571
1594737000000|2020-07-14 14:30:00|32.52|32.36|32.21|32.05|32.57|32.41|32.15|31.99|1012
1594737300000|2020-07-14 14:35:00|32.18|32.02|32.36|32.2|32.39|32.23|32.1|31.94|709
1594737600000|2020-07-14 14:40:00|32.31|32.15|32.11|31.95|32.36|32.2|32|31.84|703
1594737900000|2020-07-14 14:45:00|32.06|31.9|31.96|31.8|32.17|32.01|31.86|31.7|456
1594738200000|2020-07-14 14:50:00|31.98|31.82|31.81|31.65|32.11|31.95|31.77|31.61|345
1594738500000|2020-07-14 14:55:00|31.82|31.66|32.22|32.06|32.22|32.06|31.81|31.65|476
1594738800000|2020-07-14 15:00:00|32.23|32.07|32.07|31.91|32.33|32.17|31.9|31.74|694
1594739100000|2020-07-14 15:05:00|32.12|31.96|32.07|31.91|32.38|32.22|31.92|31.76|821
1594739400000|2020-07-14 15:10:00|32.05|31.89|32.1|31.94|32.17|32.01|31.91|31.75|780
1594739700000|2020-07-14 15:15:00|32.12|31.96|31.97|31.81|32.32|32.16|31.97|31.81|569
1594740000000|2020-07-14 15:20:00|32.02|31.86|31.98|31.82|32.08|31.92|31.87|31.71|515
1594740300000|2020-07-14 15:25:00|31.97|31.81|32.03|31.87|32.08|31.92|31.88|31.72|345
1594740600000|2020-07-14 15:30:00|32.08|31.92|31.77|31.61|32.13|31.97|31.77|31.61|406
1594740900000|2020-07-14 15:35:00|31.78|31.62|31.83|31.67|31.92|31.76|31.77|31.61|228
1594741200000|2020-07-14 15:40:00|31.88|31.72|31.6|31.44|31.88|31.72|31.56|31.4|241
1594741500000|2020-07-14 15:45:00|31.56|31.4|31.69|31.53|31.7|31.54|31.5|31.34|521
1594741800000|2020-07-14 15:50:00|31.67|31.51|31.8|31.64|31.8|31.64|31.64|31.48|402
1594742100000|2020-07-14 15:55:00|31.81|31.65|31.77|31.61|31.85|31.69|31.7|31.54|288
1594742400000|2020-07-14 16:00:00|31.75|31.59|31.6|31.44|31.82|31.66|31.6|31.44|214
1594742700000|2020-07-14 16:05:00|31.62|31.46|31.84|31.68|31.9|31.74|31.6|31.44|404
1594743000000|2020-07-14 16:10:00|31.8|31.64|31.87|31.71|31.9|31.74|31.75|31.59|291
1594743300000|2020-07-14 16:15:00|31.89|31.73|31.59|31.43|31.9|31.74|31.54|31.38|290
1594743600000|2020-07-14 16:20:00|31.6|31.44|31.54|31.38|31.64|31.48|31.48|31.32|282
1594743900000|2020-07-14 16:25:00|31.57|31.41|31.7|31.54|31.74|31.58|31.54|31.38|258
1594744200000|2020-07-14 16:30:00|31.69|31.53|31.75|31.59|31.8|31.64|31.64|31.48|173
1594744500000|2020-07-14 16:35:00|31.74|31.58|31.7|31.54|31.75|31.59|31.64|31.48|125
1594744800000|2020-07-14 16:40:00|31.69|31.53|31.89|31.73|31.91|31.75|31.69|31.53|362
1594745100000|2020-07-14 16:45:00|31.87|31.71|31.74|31.58|31.87|31.71|31.69|31.53|263
1594745400000|2020-07-14 16:50:00|31.76|31.6|32|31.84|32.02|31.86|31.74|31.58|337
1594745700000|2020-07-14 16:55:00|32.02|31.86|32.11|31.95|32.21|32.05|32.02|31.86|419
1594746000000|2020-07-14 17:00:00|32.07|31.91|32.16|32|32.22|32.06|32.06|31.9|291
1594746300000|2020-07-14 17:05:00|32.17|32.01|32.28|32.12|32.32|32.16|32.07|31.91|224
1594746600000|2020-07-14 17:10:00|32.32|32.16|32.04|31.88|32.32|32.16|32.02|31.86|272
1594746900000|2020-07-14 17:15:00|32.02|31.86|31.95|31.79|32.04|31.88|31.9|31.74|244
1594747200000|2020-07-14 17:20:00|31.96|31.8|31.9|31.74|31.96|31.8|31.85|31.69|191
1594747500000|2020-07-14 17:25:00|31.88|31.72|31.91|31.75|31.91|31.75|31.81|31.65|179
1594747800000|2020-07-14 17:30:00|31.9|31.74|31.7|31.54|31.9|31.74|31.65|31.49|193
1594748100000|2020-07-14 17:35:00|31.74|31.58|31.6|31.44|31.75|31.59|31.59|31.43|177
1594748400000|2020-07-14 17:40:00|31.64|31.48|31.59|31.43|31.69|31.53|31.58|31.42|219
1594748700000|2020-07-14 17:45:00|31.58|31.42|31.58|31.42|31.63|31.47|31.52|31.36|463
1594749000000|2020-07-14 17:50:00|31.56|31.4|31.48|31.32|31.59|31.43|31.47|31.31|177
1594749300000|2020-07-14 17:55:00|31.47|31.31|31.68|31.52|31.8|31.64|31.47|31.31|960
1594749600000|2020-07-14 18:00:00|31.66|31.5|31.53|31.37|31.74|31.58|31.47|31.31|642
1594749900000|2020-07-14 18:05:00|31.5|31.34|31.58|31.42|31.73|31.57|31.5|31.34|478
1594750200000|2020-07-14 18:10:00|31.59|31.43|31.53|31.37|31.63|31.47|31.48|31.32|214
1594750500000|2020-07-14 18:15:00|31.5|31.34|31.48|31.32|31.53|31.37|31.43|31.27|476
1594750800000|2020-07-14 18:20:00|31.45|31.29|31.32|31.16|31.48|31.32|31.31|31.15|252
1594751100000|2020-07-14 18:25:00|31.33|31.17|31.33|31.17|31.38|31.22|31.28|31.12|239
1594751400000|2020-07-14 18:30:00|31.32|31.16|31.33|31.17|31.38|31.22|31.27|31.11|181
1594751700000|2020-07-14 18:35:00|31.32|31.16|31.43|31.27|31.43|31.27|31.27|31.11|302
1594752000000|2020-07-14 18:40:00|31.42|31.26|31.43|31.27|31.48|31.32|31.38|31.22|206
1594752300000|2020-07-14 18:45:00|31.46|31.3|31.63|31.47|31.63|31.47|31.32|31.16|283
1594752600000|2020-07-14 18:50:00|31.64|31.48|31.51|31.35|31.64|31.48|31.47|31.31|281
1594752900000|2020-07-14 18:55:00|31.52|31.36|31.41|31.25|31.62|31.46|31.41|31.25|222
1594753200000|2020-07-14 19:00:00|31.36|31.2|31.61|31.45|31.63|31.47|31.31|31.15|347
1594753500000|2020-07-14 19:05:00|31.59|31.43|31.58|31.42|31.64|31.48|31.47|31.31|318
1594753800000|2020-07-14 19:10:00|31.59|31.43|31.63|31.47|31.74|31.58|31.53|31.37|274
1594754100000|2020-07-14 19:15:00|31.64|31.48|31.78|31.62|31.84|31.68|31.63|31.47|291
1594754400000|2020-07-14 19:20:00|31.77|31.61|31.51|31.35|31.78|31.62|31.46|31.3|453
1594754700000|2020-07-14 19:25:00|31.48|31.32|31.45|31.29|31.56|31.4|31.41|31.25|245
1594755000000|2020-07-14 19:30:00|31.43|31.27|31.3|31.14|31.51|31.35|31.29|31.13|582
1594755300000|2020-07-14 19:35:00|31.34|31.18|31.3|31.14|31.41|31.25|31.3|31.14|334
1594755600000|2020-07-14 19:40:00|31.32|31.16|31.3|31.14|31.34|31.18|31.25|31.09|120
1594755900000|2020-07-14 19:45:00|31.34|31.18|31.2|31.04|31.34|31.18|31.19|31.03|343
1594756200000|2020-07-14 19:50:00|31.15|30.99|31.03|30.87|31.15|30.99|30.98|30.82|844
1594756500000|2020-07-14 19:55:00|31.04|30.88|31.03|30.87|31.13|30.97|30.98|30.82|926
1594756800000|2020-07-14 20:00:00|31.08|30.92|31.13|30.97|31.14|30.98|31.07|30.91|916
1594757100000|2020-07-14 20:05:00|31.08|30.92|31.03|30.87|31.13|30.97|31.03|30.87|1174
1594757400000|2020-07-14 20:10:00|31.07|30.91|31.11|30.95|31.23|31.07|31.03|30.87|1615
1594758600000|2020-07-14 20:30:00|31.07|30.91|31.05|30.89|31.08|30.92|31.03|30.87|1353
1594758900000|2020-07-14 20:35:00|31.03|30.87|31.08|30.92|31.08|30.92|31.02|30.86|190
1594759200000|2020-07-14 20:40:00|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|103
1594759500000|2020-07-14 20:45:00|31.02|30.86|31.02|30.86|31.02|30.86|31.02|30.86|10
1594759800000|2020-07-14 20:50:00|31.03|30.87|31.02|30.86|31.03|30.87|31.02|30.86|83
1594760100000|2020-07-14 20:55:00|31.03|30.87|31.05|30.89|31.07|30.91|31.02|30.86|39
1594764000000|2020-07-14 22:00:00|30.77|30.61|30.45|30.29|30.84|30.68|30.39|30.23|239
1594764300000|2020-07-14 22:05:00|30.47|30.31|30.45|30.29|30.5|30.34|30.39|30.23|132
1594764600000|2020-07-14 22:10:00|30.4|30.24|30.32|30.16|30.45|30.29|30.27|30.11|202
1594764900000|2020-07-14 22:15:00|30.28|30.12|30.39|30.23|30.44|30.28|30.27|30.11|31
1594765200000|2020-07-14 22:20:00|30.41|30.25|30.39|30.23|30.43|30.27|30.39|30.23|93
1594765500000|2020-07-14 22:25:00|30.38|30.22|30.38|30.22|30.39|30.23|30.33|30.17|17
1594765800000|2020-07-14 22:30:00|30.36|30.2|30.43|30.27|30.44|30.28|30.36|30.2|68
1594766100000|2020-07-14 22:35:00|30.44|30.28|30.38|30.22|30.46|30.3|30.34|30.18|9
1594766400000|2020-07-14 22:40:00|30.34|30.18|30.33|30.17|30.36|30.2|30.33|30.17|4
1594766700000|2020-07-14 22:45:00|30.34|30.18|30.38|30.22|30.39|30.23|30.34|30.18|6
1594767000000|2020-07-14 22:50:00|30.36|30.2|30.33|30.17|30.38|30.22|30.33|30.17|20
1594767300000|2020-07-14 22:55:00|30.35|30.19|30.33|30.17|30.36|30.2|30.33|30.17|16
1594767600000|2020-07-14 23:00:00|30.28|30.12|30.28|30.12|30.33|30.17|30.28|30.12|31
1594767900000|2020-07-14 23:05:00|30.3|30.14|30.33|30.17|30.33|30.17|30.3|30.14|29
1594768200000|2020-07-14 23:10:00|30.34|30.18|30.38|30.22|30.38|30.22|30.33|30.17|6
1594768500000|2020-07-14 23:15:00|30.35|30.19|30.36|30.2|30.38|30.22|30.34|30.18|2
1594768800000|2020-07-14 23:20:00|30.34|30.18|30.36|30.2|30.38|30.22|30.34|30.18|3
1594769100000|2020-07-14 23:25:00|30.34|30.18|30.36|30.2|30.38|30.22|30.34|30.18|3
1594769400000|2020-07-14 23:30:00|30.34|30.18|30.39|30.23|30.39|30.23|30.34|30.18|47
1594769700000|2020-07-14 23:35:00|30.37|30.21|30.45|30.29|30.49|30.33|30.37|30.21|24
1594770000000|2020-07-14 23:40:00|30.44|30.28|30.5|30.34|30.54|30.38|30.44|30.28|14
1594770300000|2020-07-14 23:45:00|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|9
1594770600000|2020-07-14 23:50:00|30.5|30.34|30.54|30.38|30.59|30.43|30.5|30.34|25
1594770900000|2020-07-14 23:55:00|30.52|30.36|30.46|30.3|30.54|30.38|30.46|30.3|20
1594771200000|2020-07-15 00:00:00|30.48|30.32|30.38|30.22|30.49|30.33|30.38|30.22|60
1594771500000|2020-07-15 00:05:00|30.39|30.23|30.38|30.22|30.48|30.32|30.38|30.22|56
1594771800000|2020-07-15 00:10:00|30.37|30.21|30.43|30.27|30.44|30.28|30.33|30.17|44
1594772100000|2020-07-15 00:15:00|30.41|30.25|30.44|30.28|30.44|30.28|30.41|30.25|4
1594772400000|2020-07-15 00:20:00|30.43|30.27|30.48|30.32|30.49|30.33|30.43|30.27|14
1594772700000|2020-07-15 00:25:00|30.46|30.3|30.53|30.37|30.59|30.43|30.43|30.27|57
1594773000000|2020-07-15 00:30:00|30.51|30.35|30.53|30.37|30.54|30.38|30.48|30.32|30
1594773300000|2020-07-15 00:35:00|30.54|30.38|30.58|30.42|30.59|30.43|30.53|30.37|30
1594773600000|2020-07-15 00:40:00|30.59|30.43|30.58|30.42|30.59|30.43|30.58|30.42|36
1594773900000|2020-07-15 00:45:00|30.56|30.4|30.56|30.4|30.58|30.42|30.53|30.37|19
1594774200000|2020-07-15 00:50:00|30.54|30.38|30.58|30.42|30.59|30.43|30.54|30.38|17
1594774500000|2020-07-15 00:55:00|30.56|30.4|30.59|30.43|30.63|30.47|30.54|30.38|36
1594774800000|2020-07-15 01:00:00|30.63|30.47|30.68|30.52|30.69|30.53|30.53|30.37|96
1594775100000|2020-07-15 01:05:00|30.69|30.53|30.73|30.57|30.74|30.58|30.68|30.52|56
1594775400000|2020-07-15 01:10:00|30.74|30.58|30.68|30.52|30.74|30.58|30.66|30.5|44
1594775700000|2020-07-15 01:15:00|30.66|30.5|30.64|30.48|30.66|30.5|30.61|30.45|26
1594776000000|2020-07-15 01:20:00|30.66|30.5|30.74|30.58|30.74|30.58|30.64|30.48|55
1594776300000|2020-07-15 01:25:00|30.71|30.55|30.64|30.48|30.74|30.58|30.64|30.48|39
1594776600000|2020-07-15 01:30:00|30.66|30.5|30.69|30.53|30.74|30.58|30.64|30.48|28
1594776900000|2020-07-15 01:35:00|30.7|30.54|30.69|30.53|30.72|30.56|30.69|30.53|9
1594777200000|2020-07-15 01:40:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|36
1594777500000|2020-07-15 01:45:00|30.64|30.48|30.7|30.54|30.72|30.56|30.64|30.48|21
1594777800000|2020-07-15 01:50:00|30.69|30.53|30.67|30.51|30.7|30.54|30.64|30.48|14
1594778100000|2020-07-15 01:55:00|30.69|30.53|30.65|30.49|30.69|30.53|30.64|30.48|21
1594778400000|2020-07-15 02:00:00|30.67|30.51|30.65|30.49|30.7|30.54|30.65|30.49|10
1594779000000|2020-07-15 02:10:00|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|38
1594779300000|2020-07-15 02:15:00|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|34
1594779600000|2020-07-15 02:20:00|30.67|30.51|30.65|30.49|30.7|30.54|30.65|30.49|10
1594779900000|2020-07-15 02:25:00|30.7|30.54|30.7|30.54|30.7|30.54|30.68|30.52|23
1594780200000|2020-07-15 02:30:00|||||||||7
1594780500000|2020-07-15 02:35:00|30.73|30.57|30.75|30.59|30.75|30.59|30.7|30.54|8
1594780800000|2020-07-15 02:40:00|30.78|30.62|30.78|30.62|30.8|30.64|30.75|30.59|16
1594781100000|2020-07-15 02:45:00|30.75|30.59|30.76|30.6|30.76|30.6|30.75|30.59|4
1594781400000|2020-07-15 02:50:00|30.75|30.59|30.73|30.57|30.75|30.59|30.71|30.55|4
1594781700000|2020-07-15 02:55:00|30.71|30.55|30.73|30.57|30.75|30.59|30.7|30.54|2
1594782000000|2020-07-15 03:00:00|30.75|30.59|30.71|30.55|30.75|30.59|30.71|30.55|2
1594782300000|2020-07-15 03:05:00|30.73|30.57|30.71|30.55|30.73|30.57|30.71|30.55|16
1594782600000|2020-07-15 03:10:00|30.73|30.57|30.71|30.55|30.76|30.6|30.71|30.55|8
1594782900000|2020-07-15 03:15:00|30.73|30.57|30.8|30.64|30.81|30.65|30.71|30.55|28
1594783200000|2020-07-15 03:20:00|30.81|30.65|30.76|30.6|30.81|30.65|30.75|30.59|5
1594783500000|2020-07-15 03:25:00|30.75|30.59|30.76|30.6|30.76|30.6|30.71|30.55|5
1594783800000|2020-07-15 03:30:00|30.78|30.62|30.71|30.55|30.81|30.65|30.71|30.55|30
1594784100000|2020-07-15 03:35:00|30.75|30.59|30.73|30.57|30.75|30.59|30.71|30.55|6
1594784400000|2020-07-15 03:40:00|30.75|30.59|30.75|30.59|30.76|30.6|30.73|30.57|10
1594784700000|2020-07-15 03:45:00|30.76|30.6|30.71|30.55|30.76|30.6|30.7|30.54|4
1594785000000|2020-07-15 03:50:00|30.73|30.57|30.75|30.59|30.75|30.59|30.71|30.55|3
1594785300000|2020-07-15 03:55:00|30.73|30.57|30.76|30.6|30.78|30.62|30.73|30.57|17
1594785600000|2020-07-15 04:00:00|30.8|30.64|30.8|30.64|30.8|30.64|30.75|30.59|34
1594785900000|2020-07-15 04:05:00|30.79|30.63|30.8|30.64|30.8|30.64|30.79|30.63|8
1594786200000|2020-07-15 04:10:00|||||||||5
1594786500000|2020-07-15 04:15:00|30.79|30.63|30.8|30.64|30.8|30.64|30.79|30.63|4
1594786800000|2020-07-15 04:20:00|30.75|30.59|30.75|30.59|30.8|30.64|30.75|30.59|12
1594787100000|2020-07-15 04:25:00|30.77|30.61|30.75|30.59|30.8|30.64|30.75|30.59|11
1594787400000|2020-07-15 04:30:00|30.76|30.6|30.75|30.59|30.76|30.6|30.75|30.59|2
1594787700000|2020-07-15 04:35:00|||||||||7
1594788000000|2020-07-15 04:40:00|||||||||5
1594788300000|2020-07-15 04:45:00|30.7|30.54|30.74|30.58|30.75|30.59|30.7|30.54|11
1594788600000|2020-07-15 04:50:00|30.72|30.56|30.74|30.58|30.74|30.58|30.7|30.54|0
1594788900000|2020-07-15 04:55:00|30.72|30.56|30.7|30.54|30.72|30.56|30.7|30.54|0
1594789200000|2020-07-15 05:00:00|30.72|30.56|30.75|30.59|30.8|30.64|30.7|30.54|21
1594789500000|2020-07-15 05:05:00|||||||||15
1594790400000|2020-07-15 05:20:00|30.79|30.63|30.8|30.64|30.8|30.64|30.79|30.63|7
1594790700000|2020-07-15 05:25:00|30.79|30.63|30.79|30.63|30.8|30.64|30.75|30.59|6
1594791000000|2020-07-15 05:30:00|30.8|30.64|30.8|30.64|30.85|30.69|30.79|30.63|14
1594791300000|2020-07-15 05:35:00|30.79|30.63|30.75|30.59|30.8|30.64|30.7|30.54|18
1594791600000|2020-07-15 05:40:00|30.74|30.58|30.75|30.59|30.75|30.59|30.74|30.58|9
1594791900000|2020-07-15 05:45:00|||||||||8
1594792200000|2020-07-15 05:50:00|30.8|30.64|30.77|30.61|30.85|30.69|30.75|30.59|63
1594792500000|2020-07-15 05:55:00|30.8|30.64|30.8|30.64|30.85|30.69|30.75|30.59|19
1594792800000|2020-07-15 06:00:00|30.82|30.66|30.8|30.64|30.87|30.71|30.8|30.64|34
1594793100000|2020-07-15 06:05:00|30.75|30.59|30.8|30.64|30.8|30.64|30.75|30.59|12
1594793400000|2020-07-15 06:10:00|30.78|30.62|30.78|30.62|30.8|30.64|30.75|30.59|3
1594793700000|2020-07-15 06:15:00|30.8|30.64|30.78|30.62|30.8|30.64|30.75|30.59|8
1594794000000|2020-07-15 06:20:00|30.75|30.59|30.8|30.64|30.81|30.65|30.75|30.59|13
1594794300000|2020-07-15 06:25:00|30.78|30.62|30.75|30.59|30.8|30.64|30.75|30.59|2
1594794600000|2020-07-15 06:30:00|30.78|30.62|30.8|30.64|30.81|30.65|30.75|30.59|12
1594794900000|2020-07-15 06:35:00|30.81|30.65|30.8|30.64|30.81|30.65|30.8|30.64|32
1594795200000|2020-07-15 06:40:00|30.78|30.62|30.8|30.64|30.8|30.64|30.76|30.6|2
1594795500000|2020-07-15 06:45:00|30.81|30.65|30.85|30.69|30.86|30.7|30.81|30.65|33
1594795800000|2020-07-15 06:50:00|30.83|30.67|30.85|30.69|30.86|30.7|30.83|30.67|21
1594796100000|2020-07-15 06:55:00|30.83|30.67|30.86|30.7|30.86|30.7|30.81|30.65|16
1594796400000|2020-07-15 07:00:00|30.85|30.69|30.85|30.69|30.86|30.7|30.81|30.65|21
1594796700000|2020-07-15 07:05:00|30.86|30.7|30.96|30.8|31.01|30.85|30.81|30.65|40
1594797000000|2020-07-15 07:10:00|30.95|30.79|30.96|30.8|31.01|30.85|30.91|30.75|20
1594797300000|2020-07-15 07:15:00|30.95|30.79|30.9|30.74|30.95|30.79|30.86|30.7|53
1594797600000|2020-07-15 07:20:00|30.91|30.75|30.9|30.74|30.91|30.75|30.86|30.7|20
1594797900000|2020-07-15 07:25:00|30.88|30.72|30.86|30.7|30.9|30.74|30.85|30.69|14
1594798200000|2020-07-15 07:30:00|30.88|30.72|30.85|30.69|30.9|30.74|30.85|30.69|15
1594798500000|2020-07-15 07:35:00|30.81|30.65|30.95|30.79|30.95|30.79|30.81|30.65|13
1594798800000|2020-07-15 07:40:00|30.93|30.77|30.86|30.7|30.96|30.8|30.86|30.7|45
1594799100000|2020-07-15 07:45:00|30.88|30.72|30.96|30.8|30.96|30.8|30.88|30.72|17
1594799400000|2020-07-15 07:50:00|30.95|30.79|30.96|30.8|30.96|30.8|30.9|30.74|28
1594799700000|2020-07-15 07:55:00|30.95|30.79|30.88|30.72|30.96|30.8|30.86|30.7|3
1594800000000|2020-07-15 08:00:00|30.86|30.7|30.8|30.64|30.88|30.72|30.8|30.64|24
1594800300000|2020-07-15 08:05:00|30.83|30.67|30.8|30.64|30.85|30.69|30.8|30.64|13
1594800600000|2020-07-15 08:10:00|30.81|30.65|30.83|30.67|30.85|30.69|30.8|30.64|23
1594800900000|2020-07-15 08:15:00|30.8|30.64|30.86|30.7|30.9|30.74|30.8|30.64|6
1594801200000|2020-07-15 08:20:00|30.88|30.72|30.91|30.75|30.91|30.75|30.85|30.69|8
1594801500000|2020-07-15 08:25:00|30.96|30.8|30.85|30.69|30.96|30.8|30.85|30.69|16
1594801800000|2020-07-15 08:30:00|30.83|30.67|30.81|30.65|30.85|30.69|30.8|30.64|18
1594802100000|2020-07-15 08:35:00|30.85|30.69|30.81|30.65|30.86|30.7|30.81|30.65|3
1594802400000|2020-07-15 08:40:00|30.83|30.67|30.91|30.75|30.92|30.76|30.81|30.65|17
1594802700000|2020-07-15 08:45:00|30.89|30.73|30.91|30.75|30.92|30.76|30.86|30.7|18
1594803000000|2020-07-15 08:50:00|30.92|30.76|30.91|30.75|30.92|30.76|30.91|30.75|6
1594803300000|2020-07-15 08:55:00|30.86|30.7|30.91|30.75|30.92|30.76|30.86|30.7|4
1594803600000|2020-07-15 09:00:00|30.92|30.76|30.96|30.8|30.97|30.81|30.89|30.73|18
1594803900000|2020-07-15 09:05:00|30.97|30.81|30.96|30.8|31.01|30.85|30.96|30.8|5
1594804200000|2020-07-15 09:10:00|30.94|30.78|30.96|30.8|30.96|30.8|30.91|30.75|20
1594804500000|2020-07-15 09:15:00|30.94|30.78|30.91|30.75|30.96|30.8|30.91|30.75|15
1594804800000|2020-07-15 09:20:00|30.9|30.74|30.86|30.7|30.91|30.75|30.86|30.7|11
1594805100000|2020-07-15 09:25:00|30.91|30.75|30.91|30.75|30.91|30.75|30.86|30.7|3
1594805400000|2020-07-15 09:30:00|30.88|30.72|30.91|30.75|30.96|30.8|30.86|30.7|54
1594805700000|2020-07-15 09:35:00|30.9|30.74|30.9|30.74|30.91|30.75|30.9|30.74|2
1594806000000|2020-07-15 09:40:00|30.91|30.75|30.86|30.7|30.91|30.75|30.85|30.69|24
1594806300000|2020-07-15 09:45:00|30.85|30.69|30.86|30.7|30.86|30.7|30.85|30.69|61
1594806600000|2020-07-15 09:50:00|30.9|30.74|30.88|30.72|30.91|30.75|30.86|30.7|9
1594806900000|2020-07-15 09:55:00|30.86|30.7|30.86|30.7|30.88|30.72|30.85|30.69|12
1594807200000|2020-07-15 10:00:00|30.85|30.69|30.85|30.69|30.86|30.7|30.85|30.69|4
1594807500000|2020-07-15 10:05:00|30.83|30.67|30.81|30.65|30.86|30.7|30.8|30.64|63
1594807800000|2020-07-15 10:10:00|30.78|30.62|30.65|30.49|30.8|30.64|30.65|30.49|302
1594808100000|2020-07-15 10:15:00|30.67|30.51|30.6|30.44|30.7|30.54|30.6|30.44|87
1594808400000|2020-07-15 10:20:00|30.59|30.43|30.6|30.44|30.6|30.44|30.54|30.38|113
1594808700000|2020-07-15 10:25:00|30.64|30.48|30.54|30.38|30.64|30.48|30.54|30.38|23
1594809000000|2020-07-15 10:30:00|30.55|30.39|30.55|30.39|30.6|30.44|30.49|30.33|48
1594809300000|2020-07-15 10:35:00|30.5|30.34|30.5|30.34|30.5|30.34|30.49|30.33|9
1594809600000|2020-07-15 10:40:00|30.49|30.33|30.5|30.34|30.5|30.34|30.49|30.33|4
1594809900000|2020-07-15 10:45:00|30.49|30.33|30.46|30.3|30.51|30.35|30.46|30.3|78
1594810200000|2020-07-15 10:50:00|30.45|30.29|30.41|30.25|30.46|30.3|30.4|30.24|43
1594810500000|2020-07-15 10:55:00|30.4|30.24|30.45|30.29|30.46|30.3|30.35|30.19|29
1594810800000|2020-07-15 11:00:00|30.46|30.3|30.33|30.17|30.46|30.3|30.31|30.15|72
1594811100000|2020-07-15 11:05:00|30.36|30.2|30.31|30.15|30.36|30.2|30.28|30.12|58
1594811400000|2020-07-15 11:10:00|30.3|30.14|30.26|30.1|30.31|30.15|30.21|30.05|25
1594811700000|2020-07-15 11:15:00|30.27|30.11|30.37|30.21|30.37|30.21|30.27|30.11|37
1594812000000|2020-07-15 11:20:00|30.36|30.2|30.37|30.21|30.41|30.25|30.27|30.11|140
1594812300000|2020-07-15 11:25:00|30.36|30.2|30.32|30.16|30.37|30.21|30.32|30.16|48
1594812600000|2020-07-15 11:30:00|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|31
1594812900000|2020-07-15 11:35:00|30.3|30.14|30.32|30.16|30.32|30.16|30.27|30.11|96
1594813200000|2020-07-15 11:40:00|30.27|30.11|30.27|30.11|30.32|30.16|30.27|30.11|16
1594813500000|2020-07-15 11:45:00|30.3|30.14|30.32|30.16|30.32|30.16|30.27|30.11|16
1594813800000|2020-07-15 11:50:00|30.3|30.14|30.27|30.11|30.3|30.14|30.22|30.06|23
1594814100000|2020-07-15 11:55:00|30.24|30.08|30.26|30.1|30.27|30.11|30.21|30.05|66
1594814400000|2020-07-15 12:00:00|30.24|30.08|30.2|30.04|30.26|30.1|30.2|30.04|271
1594814700000|2020-07-15 12:05:00|30.21|30.05|30.15|29.99|30.21|30.05|30.14|29.98|200
1594815000000|2020-07-15 12:10:00|30.14|29.98|30.09|29.93|30.15|29.99|30.09|29.93|317
1594815300000|2020-07-15 12:15:00|30.1|29.94|30.1|29.94|30.14|29.98|30.09|29.93|38
1594815600000|2020-07-15 12:20:00|30.08|29.92|30.1|29.94|30.11|29.95|30.06|29.9|109
1594815900000|2020-07-15 12:25:00|30.11|29.95|30.16|30|30.16|30|30.06|29.9|49
1594816200000|2020-07-15 12:30:00|30.15|29.99|30.1|29.94|30.16|30|30.06|29.9|38
1594816500000|2020-07-15 12:35:00|30.08|29.92|30.11|29.95|30.15|29.99|30.08|29.92|25
1594816800000|2020-07-15 12:40:00|30.15|29.99|30.15|29.99|30.16|30|30.11|29.95|22
1594817100000|2020-07-15 12:45:00|30.16|30|30.06|29.9|30.21|30.05|30.06|29.9|71
1594817400000|2020-07-15 12:50:00|30.07|29.91|30.06|29.9|30.07|29.91|30.01|29.85|72
1594817700000|2020-07-15 12:55:00|30.07|29.91|30.06|29.9|30.12|29.96|30.02|29.86|51
1594818000000|2020-07-15 13:00:00|30.02|29.86|30.02|29.86|30.06|29.9|30.01|29.85|62
1594818300000|2020-07-15 13:05:00|30.07|29.91|30.13|29.97|30.18|30.02|30.02|29.86|188
1594818600000|2020-07-15 13:10:00|30.14|29.98|30.12|29.96|30.18|30.02|30.08|29.92|65
1594818900000|2020-07-15 13:15:00|30.09|29.93|30.07|29.91|30.12|29.96|30.07|29.91|116
1594819200000|2020-07-15 13:20:00|30.11|29.95|30.12|29.96|30.16|30|30.11|29.95|96
1594819500000|2020-07-15 13:25:00|30.15|29.99|30.17|30.01|30.17|30.01|30.12|29.96|100
1594819800000|2020-07-15 13:30:00|30.16|30|30.41|30.25|30.42|30.26|30.11|29.95|1063
1594820100000|2020-07-15 13:35:00|30.36|30.2|30.51|30.35|30.66|30.5|30.31|30.15|1130
1594820400000|2020-07-15 13:40:00|30.53|30.37|30.31|30.15|30.56|30.4|30.31|30.15|377
1594820700000|2020-07-15 13:45:00|30.36|30.2|30.4|30.24|30.46|30.3|30.3|30.14|273
1594821000000|2020-07-15 13:50:00|30.38|30.22|30.45|30.29|30.66|30.5|30.35|30.19|420
1594821300000|2020-07-15 13:55:00|30.4|30.24|30.55|30.39|30.61|30.45|30.39|30.23|309
1594821600000|2020-07-15 14:00:00|30.51|30.35|30.81|30.65|30.86|30.7|30.46|30.3|473
1594821900000|2020-07-15 14:05:00|30.8|30.64|30.65|30.49|30.81|30.65|30.56|30.4|447
1594822200000|2020-07-15 14:10:00|30.66|30.5|30.7|30.54|30.81|30.65|30.61|30.45|361
1594822500000|2020-07-15 14:15:00|30.71|30.55|30.5|30.34|30.8|30.64|30.5|30.34|313
1594822800000|2020-07-15 14:20:00|30.54|30.38|30.44|30.28|30.55|30.39|30.44|30.28|300
1594823100000|2020-07-15 14:25:00|30.43|30.27|30.44|30.28|30.44|30.28|30.39|30.23|511
1594823400000|2020-07-15 14:30:00|30.45|30.29|30.39|30.23|30.49|30.33|30.39|30.23|361
1594823700000|2020-07-15 14:35:00|30.38|30.22|30.45|30.29|30.45|30.29|30.33|30.17|364
1594824000000|2020-07-15 14:40:00|30.44|30.28|30.55|30.39|30.55|30.39|30.4|30.24|338
1594824300000|2020-07-15 14:45:00|30.54|30.38|30.6|30.44|30.6|30.44|30.5|30.34|314
1594824600000|2020-07-15 14:50:00|30.61|30.45|30.7|30.54|30.7|30.54|30.6|30.44|201
1594824900000|2020-07-15 14:55:00|30.68|30.52|30.7|30.54|30.74|30.58|30.6|30.44|348
1594825200000|2020-07-15 15:00:00|30.69|30.53|30.86|30.7|30.9|30.74|30.65|30.49|512
1594825500000|2020-07-15 15:05:00|30.88|30.72|30.79|30.63|30.96|30.8|30.75|30.59|513
1594825800000|2020-07-15 15:10:00|30.8|30.64|30.74|30.58|30.89|30.73|30.74|30.58|386
1594826100000|2020-07-15 15:15:00|30.72|30.56|30.8|30.64|30.91|30.75|30.69|30.53|387
1594826400000|2020-07-15 15:20:00|30.82|30.66|30.96|30.8|31.06|30.9|30.8|30.64|396
1594826700000|2020-07-15 15:25:00|30.94|30.78|30.79|30.63|30.96|30.8|30.79|30.63|286
1594827000000|2020-07-15 15:30:00|30.8|30.64|30.74|30.58|30.84|30.68|30.74|30.58|157
1594827300000|2020-07-15 15:35:00|30.77|30.61|31|30.84|31|30.84|30.69|30.53|539
1594827600000|2020-07-15 15:40:00|31.01|30.85|30.85|30.69|31.06|30.9|30.84|30.68|467
1594827900000|2020-07-15 15:45:00|30.87|30.71|31.1|30.94|31.15|30.99|30.79|30.63|695
1594828200000|2020-07-15 15:50:00|31.07|30.91|30.95|30.79|31.1|30.94|30.92|30.76|352
1594828500000|2020-07-15 15:55:00|31|30.84|31.25|31.09|31.3|31.14|30.95|30.79|401
1594828800000|2020-07-15 16:00:00|31.28|31.12|31.43|31.27|31.53|31.37|31.25|31.09|1098
1594829100000|2020-07-15 16:05:00|31.47|31.31|31.32|31.16|31.47|31.31|31.21|31.05|287
1594829400000|2020-07-15 16:10:00|31.34|31.18|31.27|31.11|31.53|31.37|31.27|31.11|434
1594829700000|2020-07-15 16:15:00|31.31|31.15|31.11|30.95|31.32|31.16|31.11|30.95|359
1594830000000|2020-07-15 16:20:00|31.07|30.91|31.17|31.01|31.22|31.06|31|30.84|253
1594830300000|2020-07-15 16:25:00|31.16|31|31.06|30.9|31.21|31.05|31.05|30.89|192
1594830600000|2020-07-15 16:30:00|31.07|30.91|31.22|31.06|31.3|31.14|31.01|30.85|339
1594830900000|2020-07-15 16:35:00|31.25|31.09|31.27|31.11|31.28|31.12|31.06|30.9|161
1594831200000|2020-07-15 16:40:00|31.26|31.1|31.06|30.9|31.27|31.11|31.04|30.88|166
1594831500000|2020-07-15 16:45:00|31.07|30.91|30.9|30.74|31.07|30.91|30.81|30.65|307
1594831800000|2020-07-15 16:50:00|30.91|30.75|30.86|30.7|30.91|30.75|30.82|30.66|163
1594832100000|2020-07-15 16:55:00|30.85|30.69|30.81|30.65|30.91|30.75|30.8|30.64|131
1594832400000|2020-07-15 17:00:00|30.83|30.67|30.86|30.7|30.95|30.79|30.81|30.65|104
1594832700000|2020-07-15 17:05:00|30.88|30.72|30.76|30.6|30.91|30.75|30.76|30.6|169
1594833000000|2020-07-15 17:10:00|30.75|30.59|30.76|30.6|30.81|30.65|30.7|30.54|289
1594833300000|2020-07-15 17:15:00|30.75|30.59|30.75|30.59|30.8|30.64|30.7|30.54|96
1594833600000|2020-07-15 17:20:00|30.73|30.57|30.71|30.55|30.76|30.6|30.7|30.54|206
1594833900000|2020-07-15 17:25:00|30.7|30.54|30.65|30.49|30.81|30.65|30.65|30.49|175
1594834200000|2020-07-15 17:30:00|30.67|30.51|30.62|30.46|30.7|30.54|30.6|30.44|180
1594834500000|2020-07-15 17:35:00|30.64|30.48|30.59|30.43|30.64|30.48|30.55|30.39|119
1594834800000|2020-07-15 17:40:00|30.6|30.44|30.6|30.44|30.65|30.49|30.55|30.39|225
1594835100000|2020-07-15 17:45:00|30.59|30.43|30.6|30.44|30.6|30.44|30.55|30.39|79
1594835400000|2020-07-15 17:50:00|30.59|30.43|30.55|30.39|30.6|30.44|30.54|30.38|106
1594835700000|2020-07-15 17:55:00|30.54|30.38|30.65|30.49|30.66|30.5|30.54|30.38|69
1594836000000|2020-07-15 18:00:00|30.66|30.5|30.5|30.34|30.71|30.55|30.45|30.29|462
1594836300000|2020-07-15 18:05:00|30.52|30.36|30.49|30.33|30.55|30.39|30.45|30.29|337
1594836600000|2020-07-15 18:10:00|30.5|30.34|30.5|30.34|30.5|30.34|30.45|30.29|85
1594836900000|2020-07-15 18:15:00|30.51|30.35|30.5|30.34|30.55|30.39|30.45|30.29|126
1594837200000|2020-07-15 18:20:00|30.51|30.35|30.5|30.34|30.56|30.4|30.48|30.32|108
1594837500000|2020-07-15 18:25:00|30.45|30.29|30.45|30.29|30.56|30.4|30.41|30.25|299
1594837800000|2020-07-15 18:30:00|30.46|30.3|30.4|30.24|30.46|30.3|30.35|30.19|175
1594838100000|2020-07-15 18:35:00|30.41|30.25|30.4|30.24|30.45|30.29|30.35|30.19|278
1594838400000|2020-07-15 18:40:00|30.39|30.23|30.45|30.29|30.46|30.3|30.34|30.18|127
1594838700000|2020-07-15 18:45:00|30.46|30.3|30.4|30.24|30.46|30.3|30.4|30.24|170
1594839000000|2020-07-15 18:50:00|30.41|30.25|30.66|30.5|30.66|30.5|30.4|30.24|209
1594839300000|2020-07-15 18:55:00|30.61|30.45|30.61|30.45|30.66|30.5|30.55|30.39|308
1594839600000|2020-07-15 19:00:00|30.65|30.49|30.55|30.39|30.66|30.5|30.5|30.34|325
1594839900000|2020-07-15 19:05:00|30.56|30.4|30.56|30.4|30.7|30.54|30.55|30.39|352
1594840200000|2020-07-15 19:10:00|30.58|30.42|30.57|30.41|30.66|30.5|30.52|30.36|460
1594840500000|2020-07-15 19:15:00|30.59|30.43|30.46|30.3|30.67|30.51|30.46|30.3|285
1594840800000|2020-07-15 19:20:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|254
1594841100000|2020-07-15 19:25:00|30.46|30.3|30.35|30.19|30.46|30.3|30.35|30.19|271
1594841400000|2020-07-15 19:30:00|30.31|30.15|30.25|30.09|30.31|30.15|30.25|30.09|337
1594841700000|2020-07-15 19:35:00|30.2|30.04|30.25|30.09|30.3|30.14|30.2|30.04|344
1594842000000|2020-07-15 19:40:00|30.3|30.14|30.25|30.09|30.35|30.19|30.25|30.09|320
1594842300000|2020-07-15 19:45:00|30.2|30.04|30.15|29.99|30.25|30.09|30.15|29.99|391
1594842600000|2020-07-15 19:50:00|30.2|30.04|30.36|30.2|30.41|30.25|30.15|29.99|926
1594842900000|2020-07-15 19:55:00|30.31|30.15|30.26|30.1|30.36|30.2|30.21|30.05|832
1594843200000|2020-07-15 20:00:00|30.21|30.05|30.3|30.14|30.31|30.15|30.16|30|866
1594843500000|2020-07-15 20:05:00|30.31|30.15|30.31|30.15|30.31|30.15|30.3|30.14|1302
1594843800000|2020-07-15 20:10:00|30.35|30.19|30.16|30|30.4|30.24|30.16|30|1183
1594845000000|2020-07-15 20:30:00|30.2|30.04|30.21|30.05|30.21|30.05|30.16|30|177
1594845300000|2020-07-15 20:35:00|||||||||1
1594845600000|2020-07-15 20:40:00|30.16|30|30.16|30|30.16|30|30.16|30|52
1594845900000|2020-07-15 20:45:00|30.11|29.95|30.13|29.97|30.14|29.98|30.11|29.95|153
1594846200000|2020-07-15 20:50:00|30.11|29.95|30.16|30|30.21|30.05|30.11|29.95|39
1594846500000|2020-07-15 20:55:00|30.18|30.02|30.19|30.03|30.26|30.1|30.16|30|77
1594850400000|2020-07-15 22:00:00|30.23|29.98|30.15|29.99|30.23|30.05|30.15|29.96|7
1594850700000|2020-07-15 22:05:00|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|1
1594851000000|2020-07-15 22:10:00|30.1|29.94|30.18|30.02|30.2|30.04|30.1|29.94|50
1594851300000|2020-07-15 22:15:00|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|23
1594851600000|2020-07-15 22:20:00|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|22
1594851900000|2020-07-15 22:25:00|30.18|30.02|30.25|30.09|30.25|30.09|30.15|29.99|28
1594852200000|2020-07-15 22:30:00|30.26|30.1|30.34|30.18|30.36|30.2|30.26|30.1|90
1594852500000|2020-07-15 22:35:00|30.36|30.2|30.29|30.13|30.36|30.2|30.28|30.12|21
1594852800000|2020-07-15 22:40:00|30.31|30.15|30.37|30.21|30.37|30.21|30.31|30.15|29
1594853100000|2020-07-15 22:45:00|30.36|30.2|30.32|30.16|30.37|30.21|30.32|30.16|1
1594853400000|2020-07-15 22:50:00|30.31|30.15|30.29|30.13|30.31|30.15|30.27|30.11|1
1594853700000|2020-07-15 22:55:00|30.32|30.16|30.37|30.21|30.37|30.21|30.32|30.16|31
1594854000000|2020-07-15 23:00:00|30.36|30.2|30.34|30.18|30.37|30.21|30.31|30.15|6
1594854300000|2020-07-15 23:05:00|30.36|30.2|30.34|30.18|30.36|30.2|30.34|30.18|3
1594854600000|2020-07-15 23:10:00|30.36|30.2|30.36|30.2|30.37|30.21|30.32|30.16|6
1594854900000|2020-07-15 23:15:00|30.37|30.21|30.36|30.2|30.37|30.21|30.36|30.2|0
1594855200000|2020-07-15 23:20:00|30.37|30.21|30.39|30.23|30.39|30.23|30.36|30.2|1
1594855500000|2020-07-15 23:25:00|30.37|30.21|30.37|30.21|30.39|30.23|30.36|30.2|6
1594855800000|2020-07-15 23:30:00|30.36|30.2|30.42|30.26|30.44|30.28|30.36|30.2|12
1594856100000|2020-07-15 23:35:00|30.41|30.25|30.39|30.23|30.42|30.26|30.39|30.23|10
1594856400000|2020-07-15 23:40:00|30.41|30.25|30.41|30.25|30.41|30.25|30.39|30.23|1
1594856700000|2020-07-15 23:45:00|30.39|30.23|30.41|30.25|30.41|30.25|30.39|30.23|0
1594857000000|2020-07-15 23:50:00|30.39|30.23|30.32|30.16|30.39|30.23|30.32|30.16|1
1594857300000|2020-07-15 23:55:00|30.34|30.18|30.34|30.18|30.37|30.21|30.31|30.15|5
1594857600000|2020-07-16 00:00:00|30.37|30.21|30.42|30.26|30.52|30.36|30.27|30.11|108
1594857900000|2020-07-16 00:05:00|30.43|30.27|30.42|30.26|30.47|30.31|30.37|30.21|26
1594858200000|2020-07-16 00:10:00|30.44|30.28|30.47|30.31|30.5|30.34|30.42|30.26|16
1594858500000|2020-07-16 00:15:00|30.52|30.36|30.52|30.36|30.57|30.41|30.47|30.31|41
1594858800000|2020-07-16 00:20:00|30.53|30.37|30.5|30.34|30.55|30.39|30.47|30.31|15
1594859100000|2020-07-16 00:25:00|30.52|30.36|30.42|30.26|30.52|30.36|30.42|30.26|20
1594859400000|2020-07-16 00:30:00|30.44|30.28|30.5|30.34|30.55|30.39|30.44|30.28|16
1594859700000|2020-07-16 00:35:00|30.52|30.36|30.47|30.31|30.52|30.36|30.42|30.26|5
1594860000000|2020-07-16 00:40:00|30.45|30.29|30.42|30.26|30.45|30.29|30.42|30.26|3
1594860300000|2020-07-16 00:45:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|1
1594860600000|2020-07-16 00:50:00|30.45|30.29|30.42|30.26|30.45|30.29|30.42|30.26|0
1594860900000|2020-07-16 00:55:00|30.45|30.29|30.47|30.31|30.5|30.34|30.45|30.29|4
1594861200000|2020-07-16 01:00:00|30.5|30.34|30.57|30.41|30.72|30.56|30.5|30.34|32
1594861500000|2020-07-16 01:05:00|30.55|30.39|30.57|30.41|30.6|30.44|30.52|30.36|6
1594861800000|2020-07-16 01:10:00|30.6|30.44|30.52|30.36|30.62|30.46|30.52|30.36|29
1594862100000|2020-07-16 01:15:00|30.47|30.31|30.56|30.4|30.56|30.4|30.47|30.31|16
1594862400000|2020-07-16 01:20:00|30.57|30.41|30.57|30.41|30.62|30.46|30.56|30.4|33
1594862700000|2020-07-16 01:25:00|30.59|30.43|30.56|30.4|30.62|30.46|30.52|30.36|15
1594863000000|2020-07-16 01:30:00|30.52|30.36|30.57|30.41|30.63|30.47|30.52|30.36|12
1594863300000|2020-07-16 01:35:00|30.58|30.42|30.57|30.41|30.62|30.46|30.53|30.37|4
1594863600000|2020-07-16 01:40:00|30.55|30.39|30.52|30.36|30.57|30.41|30.51|30.35|9
1594863900000|2020-07-16 01:45:00|30.54|30.38|30.52|30.36|30.54|30.38|30.51|30.35|3
1594864200000|2020-07-16 01:50:00|30.57|30.41|30.57|30.41|30.57|30.41|30.52|30.36|6
1594864500000|2020-07-16 01:55:00|30.58|30.42|30.57|30.41|30.58|30.42|30.57|30.41|3
1594864800000|2020-07-16 02:00:00|30.55|30.39|30.62|30.46|30.67|30.51|30.42|30.26|58
1594865100000|2020-07-16 02:05:00|30.6|30.44|30.62|30.46|30.63|30.47|30.55|30.39|45
1594865400000|2020-07-16 02:10:00|30.63|30.47|30.68|30.52|30.68|30.52|30.63|30.47|12
1594865700000|2020-07-16 02:15:00|30.71|30.55|30.68|30.52|30.71|30.55|30.66|30.5|6
1594866000000|2020-07-16 02:20:00|30.71|30.55|30.73|30.57|30.73|30.57|30.71|30.55|8
1594866300000|2020-07-16 02:25:00|30.78|30.62|30.78|30.62|30.79|30.63|30.73|30.57|33
1594866600000|2020-07-16 02:30:00|30.76|30.6|30.79|30.63|30.84|30.68|30.74|30.58|8
1594866900000|2020-07-16 02:35:00|30.78|30.62|30.84|30.68|30.84|30.68|30.78|30.62|5
1594867200000|2020-07-16 02:40:00|30.89|30.73|30.81|30.65|30.89|30.73|30.79|30.63|10
1594867500000|2020-07-16 02:45:00|30.79|30.63|30.81|30.65|30.84|30.68|30.79|30.63|0
1594867800000|2020-07-16 02:50:00|30.84|30.68|30.84|30.68|30.84|30.68|30.81|30.65|28
1594868100000|2020-07-16 02:55:00|30.79|30.63|30.81|30.65|30.81|30.65|30.79|30.63|9
1594868400000|2020-07-16 03:00:00|30.84|30.68|30.79|30.63|30.89|30.73|30.79|30.63|20
1594868700000|2020-07-16 03:05:00|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|48
1594869000000|2020-07-16 03:10:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|31
1594869300000|2020-07-16 03:15:00|30.84|30.68|30.84|30.68|30.84|30.68|30.79|30.63|12
1594869600000|2020-07-16 03:20:00|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|13
1594869900000|2020-07-16 03:25:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|45
1594870200000|2020-07-16 03:30:00|30.82|30.66|30.84|30.68|30.84|30.68|30.79|30.63|21
1594870500000|2020-07-16 03:35:00|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|3
1594870800000|2020-07-16 03:40:00|30.82|30.66|30.84|30.68|30.84|30.68|30.82|30.66|2
1594871100000|2020-07-16 03:45:00|30.82|30.66|30.82|30.66|30.84|30.68|30.79|30.63|8
1594871400000|2020-07-16 03:50:00|30.79|30.63|30.79|30.63|30.79|30.63|30.79|30.63|3
1594871700000|2020-07-16 03:55:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|9
1594872000000|2020-07-16 04:00:00|30.8|30.64|30.79|30.63|30.8|30.64|30.74|30.58|24
1594872300000|2020-07-16 04:05:00|30.81|30.65|30.74|30.58|30.81|30.65|30.74|30.58|27
1594872600000|2020-07-16 04:10:00|30.76|30.6|30.79|30.63|30.79|30.63|30.74|30.58|5
1594873200000|2020-07-16 04:20:00|||||||||1
1594873500000|2020-07-16 04:25:00|30.78|30.62|30.79|30.63|30.79|30.63|30.74|30.58|0
1594874400000|2020-07-16 04:40:00|30.78|30.62|30.79|30.63|30.79|30.63|30.74|30.58|4
1594874700000|2020-07-16 04:45:00|30.77|30.61|30.73|30.57|30.77|30.61|30.73|30.57|5
1594875000000|2020-07-16 04:50:00|30.74|30.58|30.74|30.58|30.74|30.58|30.69|30.53|18
1594875300000|2020-07-16 04:55:00|30.78|30.62|30.74|30.58|30.79|30.63|30.74|30.58|6
1594875600000|2020-07-16 05:00:00|30.76|30.6|30.79|30.63|30.84|30.68|30.74|30.58|1
1594875900000|2020-07-16 05:05:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|4
1594876200000|2020-07-16 05:10:00|||||||||2
1594876500000|2020-07-16 05:15:00|30.84|30.68|30.84|30.68|30.84|30.68|30.79|30.63|12
1594876800000|2020-07-16 05:20:00|30.8|30.64|30.84|30.68|30.85|30.69|30.79|30.63|12
1594877100000|2020-07-16 05:25:00|30.82|30.66|30.8|30.64|30.82|30.66|30.8|30.64|0
1594877400000|2020-07-16 05:30:00|30.82|30.66|30.95|30.79|31|30.84|30.8|30.64|35
1594877700000|2020-07-16 05:35:00|30.98|30.82|30.89|30.73|30.98|30.82|30.87|30.71|17
1594878000000|2020-07-16 05:40:00|30.85|30.69|30.84|30.68|30.89|30.73|30.84|30.68|11
1594878300000|2020-07-16 05:45:00|30.82|30.66|30.79|30.63|30.84|30.68|30.79|30.63|21
1594878600000|2020-07-16 05:50:00|30.81|30.65|30.84|30.68|30.84|30.68|30.79|30.63|21
1594878900000|2020-07-16 05:55:00|30.81|30.65|30.79|30.63|30.84|30.68|30.79|30.63|13
1594879200000|2020-07-16 06:00:00|30.74|30.58|30.69|30.53|30.79|30.63|30.69|30.53|41
1594879500000|2020-07-16 06:05:00|30.74|30.58|30.72|30.56|30.74|30.58|30.69|30.53|7
1594879800000|2020-07-16 06:10:00|30.69|30.53|30.69|30.53|30.74|30.58|30.69|30.53|18
1594880100000|2020-07-16 06:15:00|30.71|30.55|30.79|30.63|30.79|30.63|30.69|30.53|7
1594880400000|2020-07-16 06:20:00|30.77|30.61|30.71|30.55|30.79|30.63|30.69|30.53|8
1594880700000|2020-07-16 06:25:00|30.72|30.56|30.74|30.58|30.74|30.58|30.69|30.53|7
1594881000000|2020-07-16 06:30:00|30.77|30.61|30.79|30.63|30.79|30.63|30.74|30.58|5
1594881300000|2020-07-16 06:35:00|30.84|30.68|30.84|30.68|30.84|30.68|30.84|30.68|3
1594881600000|2020-07-16 06:40:00|30.89|30.73|30.82|30.66|30.89|30.73|30.79|30.63|26
1594881900000|2020-07-16 06:45:00|30.79|30.63|30.79|30.63|30.82|30.66|30.74|30.58|16
1594882200000|2020-07-16 06:50:00|30.78|30.62|30.83|30.67|30.84|30.68|30.74|30.58|47
1594882500000|2020-07-16 06:55:00|30.79|30.63|30.84|30.68|30.86|30.7|30.79|30.63|19
1594882800000|2020-07-16 07:00:00|30.89|30.73|30.89|30.73|30.96|30.8|30.78|30.62|96
1594883100000|2020-07-16 07:05:00|30.91|30.75|30.86|30.7|30.94|30.78|30.84|30.68|24
1594883400000|2020-07-16 07:10:00|30.88|30.72|30.85|30.69|30.89|30.73|30.83|30.67|73
1594883700000|2020-07-16 07:15:00|30.86|30.7|30.88|30.72|30.89|30.73|30.78|30.62|41
1594884000000|2020-07-16 07:20:00|30.89|30.73|30.85|30.69|30.93|30.77|30.83|30.67|9
1594884300000|2020-07-16 07:25:00|30.83|30.67|30.98|30.82|30.98|30.82|30.83|30.67|5
1594884600000|2020-07-16 07:30:00|30.99|30.83|31.04|30.88|31.09|30.93|30.99|30.83|27
1594884900000|2020-07-16 07:35:00|31.05|30.89|31.14|30.98|31.14|30.98|31.04|30.88|25
1594885200000|2020-07-16 07:40:00|31.09|30.93|31.08|30.92|31.14|30.98|31.04|30.88|48
1594885500000|2020-07-16 07:45:00|31.11|30.95|31.08|30.92|31.11|30.95|31.08|30.92|34
1594885800000|2020-07-16 07:50:00|31.03|30.87|31.08|30.92|31.13|30.97|31.03|30.87|125
1594886100000|2020-07-16 07:55:00|31.07|30.91|31.13|30.97|31.13|30.97|31.03|30.87|26
1594886400000|2020-07-16 08:00:00|31.11|30.95|31.08|30.92|31.18|31.02|31.08|30.92|31
1594886700000|2020-07-16 08:05:00|31.03|30.87|31.13|30.97|31.13|30.97|31.03|30.87|39
1594887000000|2020-07-16 08:10:00|31.11|30.95|31.08|30.92|31.13|30.97|31.08|30.92|30
1594887300000|2020-07-16 08:15:00|31.1|30.94|31.12|30.96|31.13|30.97|31.08|30.92|22
1594887600000|2020-07-16 08:20:00|31.13|30.97|31.13|30.97|31.17|31.01|31.12|30.96|24
1594887900000|2020-07-16 08:25:00|31.16|31|31.19|31.03|31.19|31.03|31.13|30.97|66
1594888200000|2020-07-16 08:30:00|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|19
1594888500000|2020-07-16 08:35:00|31.21|31.05|31.29|31.13|31.33|31.17|31.19|31.03|43
1594888800000|2020-07-16 08:40:00|31.31|31.15|31.29|31.13|31.33|31.17|31.28|31.12|13
1594889100000|2020-07-16 08:45:00|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|30
1594889400000|2020-07-16 08:50:00|31.32|31.16|31.33|31.17|31.35|31.19|31.28|31.12|18
1594889700000|2020-07-16 08:55:00|31.32|31.16|31.37|31.21|31.37|31.21|31.28|31.12|16
1594890000000|2020-07-16 09:00:00|31.35|31.19|31.43|31.27|31.53|31.37|31.35|31.19|38
1594890300000|2020-07-16 09:05:00|31.44|31.28|31.49|31.33|31.54|31.38|31.43|31.27|43
1594890600000|2020-07-16 09:10:00|31.51|31.35|31.54|31.38|31.59|31.43|31.51|31.35|42
1594890900000|2020-07-16 09:15:00|31.49|31.33|31.49|31.33|31.52|31.36|31.49|31.33|30
1594891200000|2020-07-16 09:20:00|31.44|31.28|31.43|31.27|31.48|31.32|31.43|31.27|35
1594891500000|2020-07-16 09:25:00|||||||||23
1594891800000|2020-07-16 09:30:00|31.38|31.22|31.35|31.19|31.43|31.27|31.33|31.17|28
1594892100000|2020-07-16 09:35:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|15
1594892400000|2020-07-16 09:40:00|31.3|31.14|31.28|31.12|31.38|31.22|31.28|31.12|39
1594892700000|2020-07-16 09:45:00|31.33|31.17|31.33|31.17|31.35|31.19|31.28|31.12|52
1594893000000|2020-07-16 09:50:00|31.28|31.12|31.31|31.15|31.33|31.17|31.28|31.12|24
1594893300000|2020-07-16 09:55:00|31.33|31.17|31.24|31.08|31.33|31.17|31.23|31.07|5
1594893600000|2020-07-16 10:00:00|31.26|31.1|31.23|31.07|31.28|31.12|31.23|31.07|9
1594893900000|2020-07-16 10:05:00|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|3
1594894200000|2020-07-16 10:10:00|||||||||3
1594894500000|2020-07-16 10:15:00|31.21|31.05|31.23|31.07|31.23|31.07|31.19|31.03|15
1594894800000|2020-07-16 10:20:00|31.24|31.08|31.23|31.07|31.24|31.08|31.23|31.07|7
1594895100000|2020-07-16 10:25:00|31.24|31.08|31.24|31.08|31.24|31.08|31.19|31.03|70
1594895400000|2020-07-16 10:30:00|31.23|31.07|31.24|31.08|31.28|31.12|31.23|31.07|11
1594895700000|2020-07-16 10:35:00|31.26|31.1|31.26|31.1|31.29|31.13|31.24|31.08|49
1594896000000|2020-07-16 10:40:00|31.24|31.08|31.24|31.08|31.28|31.12|31.23|31.07|27
1594896300000|2020-07-16 10:45:00|31.2|31.04|31.19|31.03|31.23|31.07|31.14|30.98|21
1594896600000|2020-07-16 10:50:00|31.16|31|31.19|31.03|31.19|31.03|31.14|30.98|43
1594896900000|2020-07-16 10:55:00|31.2|31.04|31.14|30.98|31.2|31.04|31.14|30.98|22
1594897200000|2020-07-16 11:00:00|31.16|31|31.09|30.93|31.16|31|31.09|30.93|172
1594897500000|2020-07-16 11:05:00|||||||||17
1594897800000|2020-07-16 11:10:00|31.14|30.98|31.14|30.98|31.14|30.98|31.12|30.96|13
1594898100000|2020-07-16 11:15:00|31.09|30.93|31.14|30.98|31.14|30.98|31.09|30.93|22
1594898400000|2020-07-16 11:20:00|31.15|30.99|31.15|30.99|31.17|31.01|31.15|30.99|24
1594898700000|2020-07-16 11:25:00|31.17|31.01|31.15|30.99|31.17|31.01|31.15|30.99|6
1594899000000|2020-07-16 11:30:00|31.17|31.01|31.1|30.94|31.17|31.01|31.1|30.94|73
1594899300000|2020-07-16 11:35:00|31.15|30.99|31.15|30.99|31.17|31.01|31.12|30.96|70
1594899600000|2020-07-16 11:40:00|31.12|30.96|31.02|30.86|31.12|30.96|31|30.84|72
1594899900000|2020-07-16 11:45:00|31|30.84|31.05|30.89|31.05|30.89|31|30.84|14
1594900200000|2020-07-16 11:50:00|31.08|30.92|31.1|30.94|31.1|30.94|31.05|30.89|27
1594900500000|2020-07-16 11:55:00|31.11|30.95|31.16|31|31.16|31|31.1|30.94|45
1594900800000|2020-07-16 12:00:00|31.15|30.99|31.1|30.94|31.16|31|31.05|30.89|84
1594901100000|2020-07-16 12:05:00|31.09|30.93|31.04|30.88|31.09|30.93|31.04|30.88|134
1594901400000|2020-07-16 12:10:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|46
1594901700000|2020-07-16 12:15:00|31.05|30.89|31.05|30.89|31.05|30.89|31|30.84|5
1594902000000|2020-07-16 12:20:00|||||||||9
1594902300000|2020-07-16 12:25:00|||||||||5
1594902600000|2020-07-16 12:30:00|31.08|30.92|31.1|30.94|31.15|30.99|31.05|30.89|84
1594902900000|2020-07-16 12:35:00|31.11|30.95|31.26|31.1|31.26|31.1|31.1|30.94|44
1594903200000|2020-07-16 12:40:00|31.21|31.05|31.21|31.05|31.26|31.1|31.21|31.05|61
1594903500000|2020-07-16 12:45:00|31.22|31.06|31.21|31.05|31.26|31.1|31.16|31|53
1594903800000|2020-07-16 12:50:00|31.19|31.03|31.11|30.95|31.21|31.05|31.1|30.94|171
1594904100000|2020-07-16 12:55:00|31.1|30.94|31.11|30.95|31.16|31|31.06|30.9|26
1594904400000|2020-07-16 13:00:00|31.16|31|30.9|30.74|31.16|31|30.85|30.69|296
1594904700000|2020-07-16 13:05:00|30.85|30.69|30.95|30.79|30.95|30.79|30.85|30.69|75
1594905000000|2020-07-16 13:10:00|||||||||1
1594905300000|2020-07-16 13:15:00|30.96|30.8|30.95|30.79|31|30.84|30.95|30.79|39
1594905600000|2020-07-16 13:20:00|30.96|30.8|30.9|30.74|30.96|30.8|30.85|30.69|118
1594905900000|2020-07-16 13:25:00|30.95|30.79|30.95|30.79|30.95|30.79|30.9|30.74|85
1594906200000|2020-07-16 13:30:00|30.93|30.77|30.96|30.8|31|30.84|30.8|30.64|580
1594906500000|2020-07-16 13:35:00|30.95|30.79|30.7|30.54|31.01|30.85|30.65|30.49|640
1594906800000|2020-07-16 13:40:00|30.66|30.5|30.7|30.54|30.81|30.65|30.65|30.49|429
1594907100000|2020-07-16 13:45:00|30.71|30.55|30.51|30.35|30.76|30.6|30.51|30.35|319
1594907400000|2020-07-16 13:50:00|30.55|30.39|30.48|30.32|30.56|30.4|30.36|30.2|627
1594907700000|2020-07-16 13:55:00|30.5|30.34|30.46|30.3|30.56|30.4|30.45|30.29|616
1594908000000|2020-07-16 14:00:00|30.5|30.34|30.61|30.45|30.61|30.45|30.4|30.24|613
1594908300000|2020-07-16 14:05:00|30.66|30.5|30.66|30.5|30.76|30.6|30.56|30.4|443
1594908600000|2020-07-16 14:10:00|30.61|30.45|30.51|30.35|30.61|30.45|30.51|30.35|536
1594908900000|2020-07-16 14:15:00|30.53|30.37|30.51|30.35|30.56|30.4|30.4|30.24|370
1594909200000|2020-07-16 14:20:00|30.56|30.4|30.43|30.27|30.56|30.4|30.41|30.25|203
1594909500000|2020-07-16 14:25:00|30.46|30.3|30.36|30.2|30.56|30.4|30.31|30.15|294
1594909800000|2020-07-16 14:30:00|30.35|30.19|30.19|30.03|30.41|30.25|30.19|30.03|549
1594910100000|2020-07-16 14:35:00|30.2|30.04|30.19|30.03|30.3|30.14|30.19|30.03|260
1594910400000|2020-07-16 14:40:00|30.2|30.04|30.2|30.04|30.2|30.04|30.1|29.94|274
1594910700000|2020-07-16 14:45:00|30.19|30.03|30.25|30.09|30.25|30.09|30.14|29.98|240
1594911000000|2020-07-16 14:50:00|30.2|30.04|30.15|29.99|30.25|30.09|30.15|29.99|263
1594911300000|2020-07-16 14:55:00|30.2|30.04|30.35|30.19|30.35|30.19|30.15|29.99|593
1594911600000|2020-07-16 15:00:00|30.34|30.18|30.4|30.24|30.45|30.29|30.3|30.14|345
1594911900000|2020-07-16 15:05:00|30.35|30.19|30.45|30.29|30.5|30.34|30.35|30.19|252
1594912200000|2020-07-16 15:10:00|30.48|30.32|30.4|30.24|30.48|30.32|30.35|30.19|292
1594912500000|2020-07-16 15:15:00|30.41|30.25|30.36|30.2|30.46|30.3|30.35|30.19|217
1594912800000|2020-07-16 15:20:00|30.35|30.19|30.25|30.09|30.36|30.2|30.25|30.09|185
1594913100000|2020-07-16 15:25:00|30.3|30.14|30.25|30.09|30.3|30.14|30.2|30.04|162
1594913400000|2020-07-16 15:30:00|30.26|30.1|30.31|30.15|30.36|30.2|30.25|30.09|266
1594913700000|2020-07-16 15:35:00|30.33|30.17|30.35|30.19|30.36|30.2|30.3|30.14|174
1594914000000|2020-07-16 15:40:00|30.3|30.14|30.46|30.3|30.46|30.3|30.3|30.14|196
1594914300000|2020-07-16 15:45:00|30.45|30.29|30.4|30.24|30.46|30.3|30.4|30.24|131
1594914600000|2020-07-16 15:50:00|30.41|30.25|30.4|30.24|30.45|30.29|30.4|30.24|120
1594914900000|2020-07-16 15:55:00|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|97
1594915200000|2020-07-16 16:00:00|30.28|30.12|30.2|30.04|30.35|30.19|30.2|30.04|115
1594915500000|2020-07-16 16:05:00|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|150
1594915800000|2020-07-16 16:10:00|30.19|30.03|30.25|30.09|30.29|30.13|30.19|30.03|112
1594916100000|2020-07-16 16:15:00|30.24|30.08|30.25|30.09|30.3|30.14|30.2|30.04|93
1594916400000|2020-07-16 16:20:00|30.3|30.14|30.3|30.14|30.4|30.24|30.25|30.09|199
1594916700000|2020-07-16 16:25:00|30.29|30.13|30.35|30.19|30.35|30.19|30.28|30.12|221
1594917000000|2020-07-16 16:30:00|30.33|30.17|30.25|30.09|30.4|30.24|30.25|30.09|146
1594917300000|2020-07-16 16:35:00|30.29|30.13|30.19|30.03|30.3|30.14|30.19|30.03|81
1594917600000|2020-07-16 16:40:00|30.15|29.99|30.07|29.91|30.15|29.99|30.07|29.91|256
1594917900000|2020-07-16 16:45:00|30.04|29.88|30.04|29.88|30.09|29.93|30.04|29.88|200
1594918200000|2020-07-16 16:50:00|30.09|29.93|29.99|29.83|30.09|29.93|29.98|29.82|108
1594918500000|2020-07-16 16:55:00|29.98|29.82|30.14|29.98|30.14|29.98|29.98|29.82|145
1594918800000|2020-07-16 17:00:00|30.09|29.93|30.11|29.95|30.14|29.98|30.04|29.88|114
1594919100000|2020-07-16 17:05:00|30.13|29.97|30.08|29.92|30.13|29.97|30.08|29.92|77
1594919400000|2020-07-16 17:10:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|265
1594919700000|2020-07-16 17:15:00|30.08|29.92|30.03|29.87|30.08|29.92|30.02|29.86|189
1594920000000|2020-07-16 17:20:00|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|174
1594920300000|2020-07-16 17:25:00|30.02|29.86|29.98|29.82|30.02|29.86|29.97|29.81|56
1594920600000|2020-07-16 17:30:00|29.97|29.81|29.98|29.82|30.03|29.87|29.97|29.81|224
1594920900000|2020-07-16 17:35:00|30.03|29.87|30.03|29.87|30.08|29.92|29.98|29.82|147
1594921200000|2020-07-16 17:40:00|30.02|29.86|29.98|29.82|30.03|29.87|29.98|29.82|125
1594921500000|2020-07-16 17:45:00|30|29.84|29.93|29.77|30|29.84|29.92|29.76|122
1594921800000|2020-07-16 17:50:00|29.92|29.76|29.92|29.76|29.93|29.77|29.88|29.72|78
1594922100000|2020-07-16 17:55:00|29.93|29.77|30.03|29.87|30.03|29.87|29.92|29.76|308
1594922400000|2020-07-16 18:00:00|30.01|29.85|29.93|29.77|30.03|29.87|29.93|29.77|124
1594922700000|2020-07-16 18:05:00|29.94|29.78|29.88|29.72|29.94|29.78|29.83|29.67|129
1594923000000|2020-07-16 18:10:00|29.87|29.71|29.78|29.62|29.88|29.72|29.78|29.62|212
1594923300000|2020-07-16 18:15:00|29.77|29.61|29.83|29.67|29.83|29.67|29.77|29.61|168
1594923600000|2020-07-16 18:20:00|29.82|29.66|29.72|29.56|29.83|29.67|29.72|29.56|280
1594923900000|2020-07-16 18:25:00|29.73|29.57|29.72|29.56|29.77|29.61|29.72|29.56|242
1594924200000|2020-07-16 18:30:00|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|286
1594924500000|2020-07-16 18:35:00|29.77|29.61|29.88|29.72|29.88|29.72|29.72|29.56|339
1594924800000|2020-07-16 18:40:00|29.87|29.71|29.93|29.77|29.93|29.77|29.83|29.67|190
1594925100000|2020-07-16 18:45:00|29.88|29.72|30.04|29.88|30.04|29.88|29.88|29.72|361
1594925400000|2020-07-16 18:50:00|30.03|29.87|30.04|29.88|30.04|29.88|29.94|29.78|271
1594925700000|2020-07-16 18:55:00|30.01|29.85|30.14|29.98|30.17|30.01|29.99|29.83|707
1594926000000|2020-07-16 19:00:00|30.15|29.99|30.1|29.94|30.2|30.04|30.09|29.93|491
1594926300000|2020-07-16 19:05:00|30.14|29.98|30.11|29.95|30.15|29.99|30.04|29.88|580
1594926600000|2020-07-16 19:10:00|30.1|29.94|30.16|30|30.21|30.05|30.1|29.94|185
1594926900000|2020-07-16 19:15:00|30.15|29.99|30|29.84|30.15|29.99|29.99|29.83|477
1594927200000|2020-07-16 19:20:00|30.02|29.86|30.04|29.88|30.04|29.88|29.94|29.78|468
1594927500000|2020-07-16 19:25:00|29.99|29.83|29.89|29.73|30.09|29.93|29.89|29.73|296
1594927800000|2020-07-16 19:30:00|29.9|29.74|29.9|29.74|30|29.84|29.9|29.74|332
1594928100000|2020-07-16 19:35:00|29.95|29.79|29.95|29.79|29.95|29.79|29.9|29.74|498
1594928400000|2020-07-16 19:40:00|30|29.84|29.9|29.74|30|29.84|29.9|29.74|405
1594928700000|2020-07-16 19:45:00|29.85|29.69|29.9|29.74|29.95|29.79|29.85|29.69|402
1594929000000|2020-07-16 19:50:00|29.91|29.75|29.86|29.7|29.96|29.8|29.86|29.7|591
1594929300000|2020-07-16 19:55:00|29.9|29.74|29.81|29.65|29.91|29.75|29.81|29.65|506
1594929600000|2020-07-16 20:00:00|29.8|29.64|30.06|29.9|30.06|29.9|29.76|29.6|1071
1594929900000|2020-07-16 20:05:00|30.01|29.85|30.11|29.95|30.11|29.95|29.96|29.8|549
1594930200000|2020-07-16 20:10:00|30.09|29.93|30.15|29.99|30.15|29.99|30.06|29.9|1344
1594931400000|2020-07-16 20:30:00|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|912
1594931700000|2020-07-16 20:35:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|34
1594932000000|2020-07-16 20:40:00|30.08|29.92|30.1|29.94|30.1|29.94|30.05|29.89|27
1594932300000|2020-07-16 20:45:00|||||||||3
1594932600000|2020-07-16 20:50:00|30.11|29.95|30.13|29.97|30.15|29.99|30.1|29.94|25
1594932900000|2020-07-16 20:55:00|30.15|29.99|30.08|29.92|30.15|29.99|30.08|29.92|39
1594936800000|2020-07-16 22:00:00|30.15|29.85|30.1|29.94|30.15|29.95|30.06|29.85|3
1594937100000|2020-07-16 22:05:00|30.06|29.9|30.07|29.91|30.08|29.92|30|29.84|64
1594937400000|2020-07-16 22:10:00|30.05|29.89|30.05|29.89|30.07|29.91|30.05|29.89|3
1594937700000|2020-07-16 22:15:00|30.07|29.91|30.05|29.89|30.07|29.91|30|29.84|107
1594938000000|2020-07-16 22:20:00|30.07|29.91|30.07|29.91|30.07|29.91|30.05|29.89|0
1594938300000|2020-07-16 22:25:00|||||||||1
1594938600000|2020-07-16 22:30:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|5
1594938900000|2020-07-16 22:35:00|||||||||2
1594939200000|2020-07-16 22:40:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|8
1594939500000|2020-07-16 22:45:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|18
1594939800000|2020-07-16 22:50:00|30.05|29.89|30.03|29.87|30.05|29.89|30.03|29.87|0
1594940100000|2020-07-16 22:55:00|30|29.84|30|29.84|30|29.84|30|29.84|4
1594940400000|2020-07-16 23:00:00|||||||||3
1594940700000|2020-07-16 23:05:00|29.95|29.79|29.95|29.79|29.98|29.82|29.95|29.79|4
1594941000000|2020-07-16 23:10:00|29.98|29.82|30|29.84|30|29.84|29.95|29.79|4
1594941300000|2020-07-16 23:15:00|||||||||2
1594941600000|2020-07-16 23:20:00|||||||||3
1594941900000|2020-07-16 23:25:00|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|5
1594942200000|2020-07-16 23:30:00|29.99|29.83|30|29.84|30|29.84|29.97|29.81|11
1594942500000|2020-07-16 23:35:00|30.01|29.85|30|29.84|30.01|29.85|30|29.84|26
1594942800000|2020-07-16 23:40:00|30.01|29.85|30.01|29.85|30.01|29.85|30|29.84|8
1594943100000|2020-07-16 23:45:00|30|29.84|30.01|29.85|30.01|29.85|30|29.84|6
1594943400000|2020-07-16 23:50:00|30|29.84|30|29.84|30.01|29.85|30|29.84|1
1594943700000|2020-07-16 23:55:00|||||||||5
1594944000000|2020-07-17 00:00:00|30.01|29.85|29.95|29.79|30.06|29.9|29.95|29.79|43
1594944300000|2020-07-17 00:05:00|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|24
1594944600000|2020-07-17 00:10:00|||||||||10
1594944900000|2020-07-17 00:15:00|30|29.84|30|29.84|30|29.84|30|29.84|13
1594945200000|2020-07-17 00:20:00|29.97|29.81|30|29.84|30|29.84|29.97|29.81|11
1594945500000|2020-07-17 00:25:00|||||||||14
1594945800000|2020-07-17 00:30:00|30.01|29.85|30|29.84|30.01|29.85|30|29.84|10
1594946100000|2020-07-17 00:35:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|9
1594946400000|2020-07-17 00:40:00|30.03|29.87|30.01|29.85|30.05|29.89|30|29.84|51
1594946700000|2020-07-17 00:45:00|30|29.84|30|29.84|30.05|29.89|30|29.84|9
1594947000000|2020-07-17 00:50:00|30.03|29.87|30.05|29.89|30.05|29.89|30.01|29.85|12
1594947300000|2020-07-17 00:55:00|30.03|29.87|30|29.84|30.05|29.89|30|29.84|11
1594947600000|2020-07-17 01:00:00|30.05|29.89|30.05|29.89|30.1|29.94|30.05|29.89|55
1594947900000|2020-07-17 01:05:00|30.06|29.9|30.1|29.94|30.1|29.94|30.05|29.89|59
1594948200000|2020-07-17 01:10:00|30.11|29.95|30.08|29.92|30.11|29.95|30.05|29.89|31
1594948500000|2020-07-17 01:15:00|30.1|29.94|30.1|29.94|30.11|29.95|30.05|29.89|11
1594948800000|2020-07-17 01:20:00|30.08|29.92|30|29.84|30.1|29.94|30|29.84|27
1594949100000|2020-07-17 01:25:00|30.05|29.89|30.01|29.85|30.05|29.89|30|29.84|5
1594949400000|2020-07-17 01:30:00|30.03|29.87|30.11|29.95|30.11|29.95|29.98|29.82|20
1594949700000|2020-07-17 01:35:00|30.1|29.94|30.06|29.9|30.11|29.95|30.01|29.85|14
1594950000000|2020-07-17 01:40:00|30.05|29.89|30.01|29.85|30.06|29.9|30.01|29.85|0
1594950300000|2020-07-17 01:45:00|30|29.84|30.01|29.85|30.06|29.9|30|29.84|9
1594950600000|2020-07-17 01:50:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|5
1594950900000|2020-07-17 01:55:00|30.05|29.89|30.01|29.85|30.05|29.89|30|29.84|2
1594951200000|2020-07-17 02:00:00|30.03|29.87|30.01|29.85|30.05|29.89|30.01|29.85|0
1594951500000|2020-07-17 02:05:00|30|29.84|30.01|29.85|30.05|29.89|30|29.84|6
1594951800000|2020-07-17 02:10:00|30|29.84|30.01|29.85|30.01|29.85|30|29.84|9
1594952100000|2020-07-17 02:15:00|30.03|29.87|30.01|29.85|30.05|29.89|30.01|29.85|2
1594952400000|2020-07-17 02:20:00|30|29.84|30.01|29.85|30.01|29.85|29.96|29.8|29
1594952700000|2020-07-17 02:25:00|30|29.84|30.01|29.85|30.01|29.85|30|29.84|11
1594953000000|2020-07-17 02:30:00|30|29.84|29.96|29.8|30|29.84|29.95|29.79|45
1594953300000|2020-07-17 02:35:00|30|29.84|30|29.84|30.01|29.85|29.96|29.8|5
1594953600000|2020-07-17 02:40:00|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|8
1594953900000|2020-07-17 02:45:00|||||||||1
1594954200000|2020-07-17 02:50:00|30.04|29.88|30.01|29.85|30.04|29.88|29.99|29.83|14
1594954500000|2020-07-17 02:55:00|29.99|29.83|30.01|29.85|30.01|29.85|29.96|29.8|16
1594954800000|2020-07-17 03:00:00|29.99|29.83|30.01|29.85|30.01|29.85|29.96|29.8|1
1594955700000|2020-07-17 03:15:00|30|29.84|29.96|29.8|30.01|29.85|29.96|29.8|7
1594956000000|2020-07-17 03:20:00|29.98|29.82|29.96|29.8|30.01|29.85|29.96|29.8|1
1594956300000|2020-07-17 03:25:00|30|29.84|30.01|29.85|30.01|29.85|29.98|29.82|0
1594956600000|2020-07-17 03:30:00|30.04|29.88|30.04|29.88|30.06|29.9|30.04|29.88|1
1594956900000|2020-07-17 03:35:00|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|0
1594957200000|2020-07-17 03:40:00|||||||||1
1594957800000|2020-07-17 03:50:00|||||||||6
1594958400000|2020-07-17 04:00:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|3
1594958700000|2020-07-17 04:05:00|30.06|29.9|30.06|29.9|30.06|29.9|30.01|29.85|5
1594959000000|2020-07-17 04:10:00|||||||||3
1594959300000|2020-07-17 04:15:00|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|0
1594959600000|2020-07-17 04:20:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|0
1594960200000|2020-07-17 04:30:00|30.01|29.85|30.06|29.9|30.07|29.91|30.01|29.85|11
1594960500000|2020-07-17 04:35:00|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|2
1594960800000|2020-07-17 04:40:00|30.07|29.91|30.06|29.9|30.07|29.91|30.06|29.9|0
1594961100000|2020-07-17 04:45:00|30.07|29.91|30.11|29.95|30.12|29.96|30.07|29.91|14
1594961400000|2020-07-17 04:50:00|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|8
1594962000000|2020-07-17 05:00:00|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|2
1594962300000|2020-07-17 05:05:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|7
1594962600000|2020-07-17 05:10:00|30.07|29.91|30.07|29.91|30.07|29.91|30.06|29.9|2
1594962900000|2020-07-17 05:15:00|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|13
1594963200000|2020-07-17 05:20:00|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|33
1594963500000|2020-07-17 05:25:00|30.09|29.93|30.09|29.93|30.12|29.96|30.07|29.91|0
1594963800000|2020-07-17 05:30:00|30.12|29.96|30.12|29.96|30.12|29.96|30.09|29.93|1
1594964100000|2020-07-17 05:35:00|30.07|29.91|30.07|29.91|30.12|29.96|30.07|29.91|10
1594964400000|2020-07-17 05:40:00|30.12|29.96|30.07|29.91|30.12|29.96|30.07|29.91|0
1594964700000|2020-07-17 05:45:00|30.09|29.93|30.07|29.91|30.09|29.93|30.07|29.91|17
1594965000000|2020-07-17 05:50:00|||||||||5
1594965600000|2020-07-17 06:00:00|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|6
1594965900000|2020-07-17 06:05:00|30.04|29.88|29.92|29.76|30.07|29.91|29.92|29.76|56
1594966200000|2020-07-17 06:10:00|29.91|29.75|29.86|29.7|29.92|29.76|29.86|29.7|30
1594966500000|2020-07-17 06:15:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|9
1594966800000|2020-07-17 06:20:00|29.87|29.71|29.86|29.7|29.91|29.75|29.86|29.7|1
1594967100000|2020-07-17 06:25:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|1
1594967400000|2020-07-17 06:30:00|29.87|29.71|29.87|29.71|29.91|29.75|29.86|29.7|8
1594967700000|2020-07-17 06:35:00|29.89|29.73|29.91|29.75|29.96|29.8|29.86|29.7|8
1594968000000|2020-07-17 06:40:00|29.92|29.76|29.91|29.75|29.94|29.78|29.91|29.75|6
1594968300000|2020-07-17 06:45:00|||||||||5
1594968600000|2020-07-17 06:50:00|29.96|29.8|29.94|29.78|29.96|29.8|29.91|29.75|8
1594968900000|2020-07-17 06:55:00|29.91|29.75|29.99|29.83|29.99|29.83|29.91|29.75|10
1594969200000|2020-07-17 07:00:00|29.96|29.8|29.91|29.75|30.01|29.85|29.91|29.75|63
1594969500000|2020-07-17 07:05:00|29.94|29.78|30.07|29.91|30.07|29.91|29.91|29.75|38
1594969800000|2020-07-17 07:10:00|30.02|29.86|29.97|29.81|30.04|29.88|29.97|29.81|105
1594970100000|2020-07-17 07:15:00|30.02|29.86|29.97|29.81|30.02|29.86|29.97|29.81|21
1594970400000|2020-07-17 07:20:00|29.99|29.83|29.97|29.81|30.02|29.86|29.97|29.81|9
1594970700000|2020-07-17 07:25:00|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|3
1594971000000|2020-07-17 07:30:00|29.99|29.83|29.97|29.81|30.04|29.88|29.97|29.81|19
1594971300000|2020-07-17 07:35:00|29.92|29.76|29.94|29.78|29.97|29.81|29.92|29.76|15
1594971600000|2020-07-17 07:40:00|29.92|29.76|29.92|29.76|29.97|29.81|29.92|29.76|21
1594971900000|2020-07-17 07:45:00|29.94|29.78|30.02|29.86|30.02|29.86|29.92|29.76|69
1594972200000|2020-07-17 07:50:00|30.04|29.88|30.02|29.86|30.04|29.88|29.97|29.81|32
1594972500000|2020-07-17 07:55:00|30.07|29.91|30.07|29.91|30.07|29.91|30.02|29.86|9
1594972800000|2020-07-17 08:00:00|30.09|29.93|30.12|29.96|30.13|29.97|30.07|29.91|44
1594973100000|2020-07-17 08:05:00|30.13|29.97|30.12|29.96|30.13|29.97|30.07|29.91|30
1594973400000|2020-07-17 08:10:00|30.1|29.94|30.07|29.91|30.12|29.96|30.07|29.91|18
1594973700000|2020-07-17 08:15:00|30.02|29.86|30.02|29.86|30.02|29.86|29.97|29.81|20
1594974000000|2020-07-17 08:20:00|29.99|29.83|30.02|29.86|30.02|29.86|29.97|29.81|15
1594974300000|2020-07-17 08:25:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|6
1594974600000|2020-07-17 08:30:00|30.02|29.86|30.02|29.86|30.02|29.86|30|29.84|29
1594974900000|2020-07-17 08:35:00|30|29.84|30|29.84|30.02|29.86|29.97|29.81|35
1594975200000|2020-07-17 08:40:00|30.02|29.86|30.07|29.91|30.07|29.91|30.02|29.86|18
1594975500000|2020-07-17 08:45:00|30.05|29.89|29.97|29.81|30.07|29.91|29.97|29.81|22
1594975800000|2020-07-17 08:50:00|||||||||13
1594976100000|2020-07-17 08:55:00|29.98|29.82|29.98|29.82|29.98|29.82|29.93|29.77|27
1594976400000|2020-07-17 09:00:00|30.03|29.87|30.03|29.87|30.08|29.92|30.03|29.87|17
1594976700000|2020-07-17 09:05:00|30.08|29.92|30.03|29.87|30.08|29.92|30.03|29.87|15
1594977000000|2020-07-17 09:10:00|30|29.84|29.87|29.71|30.03|29.87|29.87|29.71|22
1594977300000|2020-07-17 09:15:00|29.9|29.74|29.92|29.76|29.97|29.81|29.87|29.71|18
1594977600000|2020-07-17 09:20:00|29.94|29.78|29.92|29.76|29.94|29.78|29.87|29.71|10
1594977900000|2020-07-17 09:25:00|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|12
1594978200000|2020-07-17 09:30:00|29.92|29.76|29.92|29.76|29.92|29.76|29.87|29.71|12
1594978500000|2020-07-17 09:35:00|29.89|29.73|29.92|29.76|29.92|29.76|29.89|29.73|3
1594978800000|2020-07-17 09:40:00|||||||||1
1594979100000|2020-07-17 09:45:00|29.87|29.71|29.87|29.71|29.87|29.71|29.82|29.66|14
1594979400000|2020-07-17 09:50:00|29.92|29.76|29.89|29.73|29.92|29.76|29.87|29.71|13
1594979700000|2020-07-17 09:55:00|29.9|29.74|29.92|29.76|29.92|29.76|29.87|29.71|10
1594980000000|2020-07-17 10:00:00|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|5
1594980300000|2020-07-17 10:05:00|29.93|29.77|29.92|29.76|29.97|29.81|29.92|29.76|21
1594980600000|2020-07-17 10:10:00|29.93|29.77|29.97|29.81|29.97|29.81|29.92|29.76|7
1594980900000|2020-07-17 10:15:00|29.95|29.79|29.97|29.81|30|29.84|29.93|29.77|10
1594981200000|2020-07-17 10:20:00|29.95|29.79|29.92|29.76|29.97|29.81|29.92|29.76|25
1594981500000|2020-07-17 10:25:00|29.91|29.75|29.91|29.75|29.92|29.76|29.87|29.71|24
1594981800000|2020-07-17 10:30:00|29.92|29.76|29.92|29.76|29.92|29.76|29.89|29.73|10
1594982100000|2020-07-17 10:35:00|29.91|29.75|29.92|29.76|29.92|29.76|29.91|29.75|22
1594982400000|2020-07-17 10:40:00|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|3
1594982700000|2020-07-17 10:45:00|29.92|29.76|29.92|29.76|29.94|29.78|29.92|29.76|9
1594983000000|2020-07-17 10:50:00|||||||||45
1594983300000|2020-07-17 10:55:00|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|11
1594983600000|2020-07-17 11:00:00|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|28
1594983900000|2020-07-17 11:05:00|||||||||8
1594984200000|2020-07-17 11:10:00|||||||||3
1594984500000|2020-07-17 11:15:00|29.98|29.82|29.98|29.82|30.02|29.86|29.97|29.81|10
1594984800000|2020-07-17 11:20:00|30.02|29.86|30.03|29.87|30.03|29.87|30.02|29.86|55
1594985100000|2020-07-17 11:25:00|30.02|29.86|29.97|29.81|30.02|29.86|29.95|29.79|36
1594985400000|2020-07-17 11:30:00|29.95|29.79|29.92|29.76|29.97|29.81|29.92|29.76|27
1594985700000|2020-07-17 11:35:00|29.87|29.71|29.92|29.76|29.92|29.76|29.87|29.71|15
1594986000000|2020-07-17 11:40:00|||||||||13
1594986300000|2020-07-17 11:45:00|29.93|29.77|29.88|29.72|29.93|29.77|29.88|29.72|3
1594986600000|2020-07-17 11:50:00|29.87|29.71|29.88|29.72|29.92|29.76|29.87|29.71|9
1594986900000|2020-07-17 11:55:00|29.87|29.71|29.78|29.62|29.87|29.71|29.77|29.61|16
1594987200000|2020-07-17 12:00:00|29.82|29.66|29.72|29.56|29.82|29.66|29.72|29.56|122
1594987500000|2020-07-17 12:05:00|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|28
1594987800000|2020-07-17 12:10:00|29.67|29.51|29.57|29.41|29.7|29.54|29.57|29.41|123
1594988100000|2020-07-17 12:15:00|29.62|29.46|29.57|29.41|29.62|29.46|29.57|29.41|57
1594988400000|2020-07-17 12:20:00|29.54|29.38|29.62|29.46|29.62|29.46|29.52|29.36|66
1594988700000|2020-07-17 12:25:00|29.59|29.43|29.62|29.46|29.62|29.46|29.57|29.41|23
1594989000000|2020-07-17 12:30:00|||||||||7
1594989300000|2020-07-17 12:35:00|||||||||1
1594989600000|2020-07-17 12:40:00|29.57|29.41|29.62|29.46|29.63|29.47|29.57|29.41|88
1594989900000|2020-07-17 12:45:00|29.63|29.47|29.68|29.52|29.68|29.52|29.63|29.47|16
1594990200000|2020-07-17 12:50:00|29.72|29.56|29.67|29.51|29.72|29.56|29.67|29.51|51
1594990500000|2020-07-17 12:55:00|29.68|29.52|29.67|29.51|29.72|29.56|29.67|29.51|28
1594990800000|2020-07-17 13:00:00|29.62|29.46|29.62|29.46|29.67|29.51|29.62|29.46|60
1594991100000|2020-07-17 13:05:00|29.67|29.51|29.57|29.41|29.67|29.51|29.57|29.41|113
1594991400000|2020-07-17 13:10:00|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|76
1594991700000|2020-07-17 13:15:00|29.58|29.42|29.57|29.41|29.62|29.46|29.57|29.41|75
1594992000000|2020-07-17 13:20:00|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|102
1594992300000|2020-07-17 13:25:00|29.53|29.37|29.58|29.42|29.58|29.42|29.52|29.36|252
1594992600000|2020-07-17 13:30:00|29.63|29.47|29.63|29.47|29.68|29.52|29.58|29.42|473
1594992900000|2020-07-17 13:35:00|29.58|29.42|29.68|29.52|29.73|29.57|29.58|29.42|382
1594993200000|2020-07-17 13:40:00|29.71|29.55|29.63|29.47|29.78|29.62|29.57|29.41|328
1594993500000|2020-07-17 13:45:00|29.62|29.46|29.58|29.42|29.63|29.47|29.53|29.37|376
1594993800000|2020-07-17 13:50:00|29.53|29.37|29.58|29.42|29.61|29.45|29.48|29.32|337
1594994100000|2020-07-17 13:55:00|29.61|29.45|29.58|29.42|29.61|29.45|29.53|29.37|183
1594994400000|2020-07-17 14:00:00|29.62|29.46|29.68|29.52|29.73|29.57|29.53|29.37|356
1594994700000|2020-07-17 14:05:00|29.67|29.51|29.68|29.52|29.68|29.52|29.62|29.46|224
1594995000000|2020-07-17 14:10:00|29.72|29.56|29.62|29.46|29.73|29.57|29.57|29.41|178
1594995300000|2020-07-17 14:15:00|29.63|29.47|29.63|29.47|29.63|29.47|29.57|29.41|118
1594995600000|2020-07-17 14:20:00|29.68|29.52|29.78|29.62|29.83|29.67|29.68|29.52|156
1594995900000|2020-07-17 14:25:00|29.79|29.63|29.79|29.63|29.84|29.68|29.78|29.62|258
1594996200000|2020-07-17 14:30:00|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|311
1594996500000|2020-07-17 14:35:00|29.74|29.58|29.74|29.58|29.74|29.58|29.69|29.53|266
1594996800000|2020-07-17 14:40:00|29.7|29.54|29.8|29.64|29.8|29.64|29.7|29.54|78
1594997100000|2020-07-17 14:45:00|29.84|29.68|29.74|29.58|29.85|29.69|29.69|29.53|277
1594997400000|2020-07-17 14:50:00|29.69|29.53|29.64|29.48|29.74|29.58|29.64|29.48|262
1594997700000|2020-07-17 14:55:00|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|175
1594998000000|2020-07-17 15:00:00|29.59|29.43|29.63|29.47|29.64|29.48|29.53|29.37|440
1594998300000|2020-07-17 15:05:00|29.58|29.42|29.58|29.42|29.63|29.47|29.58|29.42|288
1594998600000|2020-07-17 15:10:00|29.6|29.44|29.58|29.42|29.63|29.47|29.53|29.37|199
1594998900000|2020-07-17 15:15:00|29.53|29.37|29.53|29.37|29.58|29.42|29.53|29.37|354
1594999200000|2020-07-17 15:20:00|29.56|29.4|29.53|29.37|29.56|29.4|29.48|29.32|193
1594999500000|2020-07-17 15:25:00|29.48|29.32|29.43|29.27|29.48|29.32|29.43|29.27|182
1594999800000|2020-07-17 15:30:00|29.42|29.26|29.43|29.27|29.43|29.27|29.38|29.22|224
1595000100000|2020-07-17 15:35:00|29.45|29.29|29.43|29.27|29.48|29.32|29.43|29.27|133
1595000400000|2020-07-17 15:40:00|29.42|29.26|29.48|29.32|29.48|29.32|29.38|29.22|93
1595000700000|2020-07-17 15:45:00|29.43|29.27|29.48|29.32|29.48|29.32|29.43|29.27|97
1595001000000|2020-07-17 15:50:00|29.53|29.37|29.43|29.27|29.54|29.38|29.38|29.22|211
1595001300000|2020-07-17 15:55:00|29.41|29.25|29.33|29.17|29.43|29.27|29.29|29.13|267
1595001600000|2020-07-17 16:00:00|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|93
1595001900000|2020-07-17 16:05:00|29.38|29.22|29.38|29.22|29.38|29.22|29.33|29.17|289
1595002200000|2020-07-17 16:10:00|||||||||153
1595002500000|2020-07-17 16:15:00|29.43|29.27|29.43|29.27|29.43|29.27|29.38|29.22|93
1595002800000|2020-07-17 16:20:00|29.38|29.22|29.33|29.17|29.43|29.27|29.33|29.17|74
1595003100000|2020-07-17 16:25:00|||||||||215
1595003400000|2020-07-17 16:30:00|29.3|29.14|29.33|29.17|29.33|29.17|29.28|29.12|175
1595003700000|2020-07-17 16:35:00|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|91
1595004000000|2020-07-17 16:40:00|||||||||60
1595004300000|2020-07-17 16:45:00|29.32|29.16|29.25|29.09|29.32|29.16|29.22|29.06|376
1595004600000|2020-07-17 16:50:00|29.27|29.11|29.22|29.06|29.27|29.11|29.22|29.06|135
1595004900000|2020-07-17 16:55:00|29.23|29.07|29.27|29.11|29.32|29.16|29.23|29.07|190
1595005200000|2020-07-17 17:00:00|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|97
1595005500000|2020-07-17 17:05:00|29.25|29.09|29.22|29.06|29.25|29.09|29.22|29.06|276
1595005800000|2020-07-17 17:10:00|||||||||95
1595006100000|2020-07-17 17:15:00|29.23|29.07|29.33|29.17|29.38|29.22|29.22|29.06|403
1595006400000|2020-07-17 17:20:00|29.32|29.16|29.22|29.06|29.33|29.17|29.22|29.06|132
1595006700000|2020-07-17 17:25:00|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|222
1595007000000|2020-07-17 17:30:00|29.28|29.12|29.28|29.12|29.33|29.17|29.27|29.11|81
1595007300000|2020-07-17 17:35:00|29.33|29.17|29.31|29.15|29.33|29.17|29.28|29.12|82
1595007600000|2020-07-17 17:40:00|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|68
1595007900000|2020-07-17 17:45:00|29.25|29.09|29.23|29.07|29.28|29.12|29.23|29.07|93
1595008200000|2020-07-17 17:50:00|29.24|29.08|29.24|29.08|29.24|29.08|29.23|29.07|133
1595008500000|2020-07-17 17:55:00|29.29|29.13|29.29|29.13|29.34|29.18|29.28|29.12|245
1595008800000|2020-07-17 18:00:00|29.31|29.15|29.19|29.03|29.31|29.15|29.19|29.03|128
1595009100000|2020-07-17 18:05:00|29.18|29.02|29.09|28.93|29.18|29.02|29.08|28.92|66
1595009400000|2020-07-17 18:10:00|29.08|28.92|29.03|28.87|29.09|28.93|29.03|28.87|180
1595009700000|2020-07-17 18:15:00|28.99|28.83|28.99|28.83|29.03|28.87|28.98|28.82|184
1595010000000|2020-07-17 18:20:00|29.04|28.88|29.04|28.88|29.09|28.93|28.99|28.83|140
1595010300000|2020-07-17 18:25:00|28.99|28.83|28.99|28.83|29.04|28.88|28.99|28.83|260
1595010600000|2020-07-17 18:30:00|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|212
1595010900000|2020-07-17 18:35:00|29.1|28.94|29.04|28.88|29.1|28.94|29.04|28.88|222
1595011200000|2020-07-17 18:40:00|28.99|28.83|28.99|28.83|29.04|28.88|28.99|28.83|98
1595011500000|2020-07-17 18:45:00|28.94|28.78|28.94|28.78|28.99|28.83|28.94|28.78|195
1595011800000|2020-07-17 18:50:00|28.9|28.74|28.85|28.69|28.95|28.79|28.85|28.69|447
1595012100000|2020-07-17 18:55:00|28.9|28.74|28.94|28.78|28.94|28.78|28.89|28.73|620
1595012400000|2020-07-17 19:00:00|28.89|28.73|28.94|28.78|28.99|28.83|28.89|28.73|223
1595012700000|2020-07-17 19:05:00|28.92|28.76|28.88|28.72|28.94|28.78|28.78|28.62|263
1595013000000|2020-07-17 19:10:00|28.89|28.73|28.98|28.82|28.98|28.82|28.88|28.72|305
1595013300000|2020-07-17 19:15:00|28.93|28.77|28.93|28.77|28.98|28.82|28.93|28.77|146
1595013600000|2020-07-17 19:20:00|28.88|28.72|28.88|28.72|28.93|28.77|28.83|28.67|177
1595013900000|2020-07-17 19:25:00|28.84|28.68|28.88|28.72|28.93|28.77|28.84|28.68|229
1595014200000|2020-07-17 19:30:00|28.9|28.74|28.83|28.67|28.93|28.77|28.83|28.67|494
1595014500000|2020-07-17 19:35:00|28.88|28.72|28.88|28.72|28.93|28.77|28.83|28.67|349
1595014800000|2020-07-17 19:40:00|28.93|28.77|28.87|28.71|28.93|28.77|28.87|28.71|345
1595015100000|2020-07-17 19:45:00|28.88|28.72|28.83|28.67|28.97|28.81|28.83|28.67|313
1595015400000|2020-07-17 19:50:00|28.87|28.71|28.89|28.73|28.93|28.77|28.83|28.67|591
1595015700000|2020-07-17 19:55:00|28.88|28.72|28.82|28.66|28.88|28.72|28.82|28.66|562
1595016000000|2020-07-17 20:00:00|28.78|28.62|28.82|28.66|28.82|28.66|28.76|28.6|675
1595016300000|2020-07-17 20:05:00|28.81|28.65|28.81|28.65|28.82|28.66|28.76|28.6|1096
1595016600000|2020-07-17 20:10:00|28.82|28.66|28.83|28.67|28.87|28.71|28.71|28.55|2478
1595017800000|2020-07-17 20:30:00|28.8|28.64|28.8|28.64|28.83|28.67|28.78|28.62|374
1595018100000|2020-07-17 20:35:00|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|16
1595018400000|2020-07-17 20:40:00|28.8|28.64|28.8|28.64|28.82|28.66|28.8|28.64|15
1595018700000|2020-07-17 20:45:00|28.82|28.66|28.78|28.62|28.82|28.66|28.78|28.62|11
1595019000000|2020-07-17 20:50:00|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|7
1595019300000|2020-07-17 20:55:00|28.83|28.67|28.82|28.66|28.83|28.67|28.8|28.64|55
1595196000000|2020-07-19 22:00:00|28.83|28.67|28.93|28.77|28.96|28.8|28.83|28.67|14
1595196300000|2020-07-19 22:05:00|28.95|28.79|28.93|28.77|28.98|28.82|28.93|28.77|8
1595196600000|2020-07-19 22:10:00|28.91|28.75|28.91|28.75|28.91|28.75|28.88|28.72|2
1595196900000|2020-07-19 22:15:00|28.93|28.77|28.83|28.67|28.93|28.77|28.83|28.67|0
1595197500000|2020-07-19 22:25:00|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|0
1595197800000|2020-07-19 22:30:00|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|1
1595198100000|2020-07-19 22:35:00|28.85|28.69|28.88|28.72|28.88|28.72|28.85|28.69|0
1595198400000|2020-07-19 22:40:00|28.86|28.7|28.88|28.72|28.88|28.72|28.83|28.67|13
1595198700000|2020-07-19 22:45:00|||||||||1
1595199300000|2020-07-19 22:55:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|12
1595199600000|2020-07-19 23:00:00|||||||||2
1595199900000|2020-07-19 23:05:00|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|2
1595200500000|2020-07-19 23:15:00|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|3
1595200800000|2020-07-19 23:20:00|||||||||2
1595201100000|2020-07-19 23:25:00|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|2
1595201400000|2020-07-19 23:30:00|28.91|28.75|28.89|28.73|28.91|28.75|28.88|28.72|2
1595201700000|2020-07-19 23:35:00|28.88|28.72|28.86|28.7|28.89|28.73|28.84|28.68|1
1595202000000|2020-07-19 23:40:00|28.88|28.72|28.84|28.68|28.88|28.72|28.83|28.67|11
1595202300000|2020-07-19 23:45:00|28.83|28.67|28.83|28.67|28.84|28.68|28.79|28.63|6
1595202600000|2020-07-19 23:50:00|28.79|28.63|28.84|28.68|28.86|28.7|28.79|28.63|2
1595202900000|2020-07-19 23:55:00|28.83|28.67|28.86|28.7|28.86|28.7|28.81|28.65|37
1595203200000|2020-07-20 00:00:00|28.83|28.67|28.93|28.77|28.93|28.77|28.83|28.67|9
1595203500000|2020-07-20 00:05:00|28.94|28.78|28.93|28.77|28.98|28.82|28.93|28.77|26
1595203800000|2020-07-20 00:10:00|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|14
1595204100000|2020-07-20 00:15:00|28.94|28.78|28.98|28.82|28.98|28.82|28.94|28.78|12
1595204400000|2020-07-20 00:20:00|28.96|28.8|29.03|28.87|29.03|28.87|28.96|28.8|10
1595204700000|2020-07-20 00:25:00|29.01|28.85|29.01|28.85|29.03|28.87|28.98|28.82|5
1595205000000|2020-07-20 00:30:00|28.99|28.83|28.93|28.77|29.01|28.85|28.93|28.77|7
1595205300000|2020-07-20 00:35:00|28.96|28.8|28.94|28.78|28.99|28.83|28.93|28.77|2
1595205600000|2020-07-20 00:40:00|28.96|28.8|28.99|28.83|29.04|28.88|28.94|28.78|12
1595205900000|2020-07-20 00:45:00|29.01|28.85|29.04|28.88|29.04|28.88|28.99|28.83|2
1595206200000|2020-07-20 00:50:00|28.99|28.83|29.04|28.88|29.04|28.88|28.99|28.83|39
1595206500000|2020-07-20 00:55:00|29.06|28.9|29.06|28.9|29.06|28.9|29.04|28.88|10
1595206800000|2020-07-20 01:00:00|29.09|28.93|29.24|29.08|29.26|29.1|29.09|28.93|81
1595207100000|2020-07-20 01:05:00|29.29|29.13|29.29|29.13|29.34|29.18|29.24|29.08|47
1595207400000|2020-07-20 01:10:00|29.31|29.15|29.44|29.28|29.44|29.28|29.29|29.13|26
1595207700000|2020-07-20 01:15:00|29.39|29.23|29.39|29.23|29.44|29.28|29.39|29.23|30
1595208000000|2020-07-20 01:20:00|29.36|29.2|29.29|29.13|29.39|29.23|29.29|29.13|15
1595208300000|2020-07-20 01:25:00|29.31|29.15|29.31|29.15|29.37|29.21|29.29|29.13|18
1595208600000|2020-07-20 01:30:00|29.29|29.13|29.29|29.13|29.34|29.18|29.29|29.13|32
1595208900000|2020-07-20 01:35:00|29.34|29.18|29.34|29.18|29.34|29.18|29.29|29.13|53
1595209200000|2020-07-20 01:40:00|29.32|29.16|29.29|29.13|29.39|29.23|29.29|29.13|40
1595209500000|2020-07-20 01:45:00|29.32|29.16|29.44|29.28|29.44|29.28|29.29|29.13|28
1595209800000|2020-07-20 01:50:00|29.42|29.26|29.39|29.23|29.49|29.33|29.39|29.23|21
1595210100000|2020-07-20 01:55:00|29.44|29.28|29.44|29.28|29.44|29.28|29.39|29.23|16
1595210400000|2020-07-20 02:00:00|29.42|29.26|29.44|29.28|29.44|29.28|29.39|29.23|11
1595210700000|2020-07-20 02:05:00|29.47|29.31|29.47|29.31|29.47|29.31|29.39|29.23|21
1595211000000|2020-07-20 02:10:00|29.44|29.28|29.44|29.28|29.49|29.33|29.44|29.28|7
1595211300000|2020-07-20 02:15:00|29.42|29.26|29.39|29.23|29.44|29.28|29.39|29.23|9
1595211600000|2020-07-20 02:20:00|29.44|29.28|29.42|29.26|29.44|29.28|29.39|29.23|5
1595211900000|2020-07-20 02:25:00|29.44|29.28|29.44|29.28|29.44|29.28|29.39|29.23|9
1595212200000|2020-07-20 02:30:00|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|8
1595212500000|2020-07-20 02:35:00|29.42|29.26|29.39|29.23|29.44|29.28|29.39|29.23|2
1595212800000|2020-07-20 02:40:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|0
1595213100000|2020-07-20 02:45:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|4
1595213400000|2020-07-20 02:50:00|||||||||7
1595213700000|2020-07-20 02:55:00|29.44|29.28|29.42|29.26|29.44|29.28|29.39|29.23|12
1595214000000|2020-07-20 03:00:00|29.39|29.23|29.44|29.28|29.44|29.28|29.39|29.23|5
1595214300000|2020-07-20 03:05:00|29.42|29.26|29.39|29.23|29.42|29.26|29.39|29.23|1
1595214600000|2020-07-20 03:10:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|3
1595214900000|2020-07-20 03:15:00|||||||||1
1595215200000|2020-07-20 03:20:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|3
1595215500000|2020-07-20 03:25:00|29.4|29.24|29.35|29.19|29.4|29.24|29.35|29.19|11
1595215800000|2020-07-20 03:30:00|29.39|29.23|29.35|29.19|29.39|29.23|29.35|29.19|1
1595216100000|2020-07-20 03:35:00|29.32|29.16|29.34|29.18|29.35|29.19|29.32|29.16|9
1595216400000|2020-07-20 03:40:00|29.29|29.13|29.29|29.13|29.29|29.13|29.29|29.13|6
1595216700000|2020-07-20 03:45:00|29.3|29.14|29.3|29.14|29.3|29.14|29.29|29.13|7
1595217000000|2020-07-20 03:50:00|29.29|29.13|29.35|29.19|29.35|29.19|29.29|29.13|3
1595217300000|2020-07-20 03:55:00|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|4
1595217600000|2020-07-20 04:00:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|3
1595217900000|2020-07-20 04:05:00|||||||||2
1595218200000|2020-07-20 04:10:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|1
1595218500000|2020-07-20 04:15:00|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|2
1595218800000|2020-07-20 04:20:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|1
1595219100000|2020-07-20 04:25:00|||||||||3
1595219700000|2020-07-20 04:35:00|||||||||5
1595220000000|2020-07-20 04:40:00|29.37|29.21|29.4|29.24|29.4|29.24|29.35|29.19|11
1595220300000|2020-07-20 04:45:00|29.37|29.21|29.4|29.24|29.4|29.24|29.37|29.21|2
1595220600000|2020-07-20 04:50:00|||||||||13
1595220900000|2020-07-20 04:55:00|29.35|29.19|29.35|29.19|29.4|29.24|29.35|29.19|16
1595221200000|2020-07-20 05:00:00|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|1
1595221500000|2020-07-20 05:05:00|29.38|29.22|29.4|29.24|29.45|29.29|29.35|29.19|8
1595221800000|2020-07-20 05:10:00|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|21
1595222100000|2020-07-20 05:15:00|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|38
1595222400000|2020-07-20 05:20:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|17
1595222700000|2020-07-20 05:25:00|||||||||3
1595223000000|2020-07-20 05:30:00|29.3|29.14|29.3|29.14|29.35|29.19|29.3|29.14|9
1595223300000|2020-07-20 05:35:00|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|0
1595223600000|2020-07-20 05:40:00|29.33|29.17|29.3|29.14|29.33|29.17|29.3|29.14|3
1595223900000|2020-07-20 05:45:00|||||||||9
1595224200000|2020-07-20 05:50:00|||||||||5
1595224500000|2020-07-20 05:55:00|29.28|29.12|29.3|29.14|29.3|29.14|29.25|29.09|1
1595224800000|2020-07-20 06:00:00|29.28|29.12|29.35|29.19|29.35|29.19|29.25|29.09|25
1595225100000|2020-07-20 06:05:00|||||||||9
1595225400000|2020-07-20 06:10:00|||||||||6
1595225700000|2020-07-20 06:15:00|29.4|29.24|29.4|29.24|29.5|29.34|29.4|29.24|22
1595226000000|2020-07-20 06:20:00|29.38|29.22|29.35|29.19|29.38|29.22|29.3|29.14|6
1595226300000|2020-07-20 06:25:00|||||||||35
1595226600000|2020-07-20 06:30:00|29.4|29.24|29.35|29.19|29.4|29.24|29.35|29.19|12
1595226900000|2020-07-20 06:35:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|41
1595227200000|2020-07-20 06:40:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|17
1595227500000|2020-07-20 06:45:00|29.36|29.2|29.36|29.2|29.36|29.2|29.31|29.15|11
1595227800000|2020-07-20 06:50:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|15
1595228100000|2020-07-20 06:55:00|29.36|29.2|29.36|29.2|29.36|29.2|29.36|29.2|2
1595228400000|2020-07-20 07:00:00|29.38|29.22|29.46|29.3|29.46|29.3|29.36|29.2|22
1595228700000|2020-07-20 07:05:00|29.48|29.32|29.46|29.3|29.56|29.4|29.41|29.25|92
1595229000000|2020-07-20 07:10:00|29.41|29.25|29.41|29.25|29.51|29.35|29.41|29.25|55
1595229300000|2020-07-20 07:15:00|29.46|29.3|29.51|29.35|29.51|29.35|29.41|29.25|44
1595229600000|2020-07-20 07:20:00|29.53|29.37|29.61|29.45|29.61|29.45|29.51|29.35|40
1595229900000|2020-07-20 07:25:00|29.58|29.42|29.51|29.35|29.61|29.45|29.51|29.35|46
1595230200000|2020-07-20 07:30:00|29.53|29.37|29.53|29.37|29.56|29.4|29.51|29.35|24
1595230500000|2020-07-20 07:35:00|29.56|29.4|29.46|29.3|29.56|29.4|29.46|29.3|3
1595230800000|2020-07-20 07:40:00|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|62
1595231100000|2020-07-20 07:45:00|29.38|29.22|29.36|29.2|29.38|29.22|29.36|29.2|9
1595231400000|2020-07-20 07:50:00|29.33|29.17|29.31|29.15|29.33|29.17|29.26|29.1|86
1595231700000|2020-07-20 07:55:00|||||||||10
1595232000000|2020-07-20 08:00:00|29.26|29.1|29.28|29.12|29.31|29.15|29.26|29.1|33
1595232300000|2020-07-20 08:05:00|29.26|29.1|29.36|29.2|29.36|29.2|29.26|29.1|11
1595232600000|2020-07-20 08:10:00|29.31|29.15|29.31|29.15|29.36|29.2|29.31|29.15|32
1595232900000|2020-07-20 08:15:00|29.26|29.1|29.26|29.1|29.29|29.13|29.26|29.1|34
1595233200000|2020-07-20 08:20:00|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|23
1595233500000|2020-07-20 08:25:00|||||||||8
1595233800000|2020-07-20 08:30:00|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|3
1595234100000|2020-07-20 08:35:00|29.21|29.05|29.16|29|29.26|29.1|29.16|29|64
1595234400000|2020-07-20 08:40:00|29.14|28.98|29.04|28.88|29.16|29|29.01|28.85|91
1595234700000|2020-07-20 08:45:00|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|43
1595235000000|2020-07-20 08:50:00|28.99|28.83|28.96|28.8|29.01|28.85|28.96|28.8|8
1595235300000|2020-07-20 08:55:00|29.01|28.85|28.91|28.75|29.01|28.85|28.91|28.75|26
1595235600000|2020-07-20 09:00:00|28.86|28.7|28.91|28.75|28.91|28.75|28.81|28.65|58
1595235900000|2020-07-20 09:05:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|9
1595236200000|2020-07-20 09:10:00|28.84|28.68|28.76|28.6|28.86|28.7|28.76|28.6|10
1595236500000|2020-07-20 09:15:00|28.81|28.65|28.81|28.65|28.86|28.7|28.79|28.63|27
1595236800000|2020-07-20 09:20:00|28.86|28.7|28.81|28.65|28.86|28.7|28.81|28.65|5
1595237100000|2020-07-20 09:25:00|28.84|28.68|28.84|28.68|28.86|28.7|28.81|28.65|27
1595237400000|2020-07-20 09:30:00|28.86|28.7|28.91|28.75|28.91|28.75|28.81|28.65|26
1595237700000|2020-07-20 09:35:00|28.89|28.73|28.84|28.68|28.91|28.75|28.81|28.65|11
1595238000000|2020-07-20 09:40:00|28.81|28.65|28.81|28.65|28.86|28.7|28.76|28.6|8
1595238300000|2020-07-20 09:45:00|28.84|28.68|28.84|28.68|28.86|28.7|28.81|28.65|4
1595238600000|2020-07-20 09:50:00|28.81|28.65|28.84|28.68|28.86|28.7|28.81|28.65|8
1595238900000|2020-07-20 09:55:00|28.82|28.66|28.86|28.7|28.87|28.71|28.81|28.65|30
1595239200000|2020-07-20 10:00:00|28.87|28.71|28.87|28.71|28.87|28.71|28.82|28.66|9
1595239500000|2020-07-20 10:05:00|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|8
1595239800000|2020-07-20 10:10:00|28.89|28.73|28.89|28.73|28.92|28.76|28.87|28.71|2
1595240100000|2020-07-20 10:15:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|29
1595240700000|2020-07-20 10:25:00|28.87|28.71|28.92|28.76|28.97|28.81|28.87|28.71|21
1595241000000|2020-07-20 10:30:00|28.94|28.78|28.92|28.76|28.97|28.81|28.92|28.76|5
1595241300000|2020-07-20 10:35:00|28.87|28.71|28.97|28.81|28.97|28.81|28.87|28.71|87
1595241600000|2020-07-20 10:40:00|||||||||37
1595241900000|2020-07-20 10:45:00|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|70
1595242200000|2020-07-20 10:50:00|||||||||27
1595242500000|2020-07-20 10:55:00|28.99|28.83|28.92|28.76|28.99|28.83|28.87|28.71|47
1595242800000|2020-07-20 11:00:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|52
1595243100000|2020-07-20 11:05:00|28.9|28.74|28.87|28.71|28.92|28.76|28.82|28.66|117
1595243400000|2020-07-20 11:10:00|28.85|28.69|28.87|28.71|28.87|28.71|28.82|28.66|31
1595243700000|2020-07-20 11:15:00|28.82|28.66|28.82|28.66|28.85|28.69|28.82|28.66|5
1595244000000|2020-07-20 11:20:00|28.8|28.64|28.77|28.61|28.82|28.66|28.77|28.61|22
1595244300000|2020-07-20 11:25:00|||||||||102
1595244600000|2020-07-20 11:30:00|28.82|28.66|28.77|28.61|28.82|28.66|28.77|28.61|58
1595244900000|2020-07-20 11:35:00|28.72|28.56|28.8|28.64|28.8|28.64|28.72|28.56|1
1595245200000|2020-07-20 11:40:00|28.77|28.61|28.77|28.61|28.77|28.61|28.72|28.56|96
1595245500000|2020-07-20 11:45:00|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|135
1595245800000|2020-07-20 11:50:00|28.74|28.58|28.77|28.61|28.77|28.61|28.67|28.51|160
1595246100000|2020-07-20 11:55:00|||||||||22
1595246400000|2020-07-20 12:00:00|||||||||38
1595246700000|2020-07-20 12:05:00|28.72|28.56|28.8|28.64|28.82|28.66|28.72|28.56|105
1595247000000|2020-07-20 12:10:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|61
1595247300000|2020-07-20 12:15:00|||||||||47
1595247600000|2020-07-20 12:20:00|||||||||22
1595247900000|2020-07-20 12:25:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|139
1595248200000|2020-07-20 12:30:00|28.87|28.71|28.82|28.66|28.87|28.71|28.77|28.61|34
1595248500000|2020-07-20 12:35:00|28.8|28.64|28.77|28.61|28.82|28.66|28.77|28.61|9
1595248800000|2020-07-20 12:40:00|28.8|28.64|28.82|28.66|28.82|28.66|28.77|28.61|47
1595249100000|2020-07-20 12:45:00|28.77|28.61|28.72|28.56|28.77|28.61|28.72|28.56|97
1595249400000|2020-07-20 12:50:00|28.67|28.51|28.67|28.51|28.67|28.51|28.62|28.46|131
1595249700000|2020-07-20 12:55:00|28.62|28.46|28.67|28.51|28.67|28.51|28.62|28.46|21
1595250000000|2020-07-20 13:00:00|28.62|28.46|28.67|28.51|28.67|28.51|28.62|28.46|45
1595250300000|2020-07-20 13:05:00|||||||||14
1595250600000|2020-07-20 13:10:00|||||||||29
1595250900000|2020-07-20 13:15:00|||||||||28
1595251200000|2020-07-20 13:20:00|28.65|28.49|28.67|28.51|28.67|28.51|28.65|28.49|92
1595251500000|2020-07-20 13:25:00|28.62|28.46|28.7|28.54|28.72|28.56|28.62|28.46|91
1595251800000|2020-07-20 13:30:00|28.67|28.51|28.52|28.36|28.67|28.51|28.47|28.31|613
1595252100000|2020-07-20 13:35:00|28.47|28.31|28.52|28.36|28.77|28.61|28.47|28.31|763
1595252400000|2020-07-20 13:40:00|28.57|28.41|28.72|28.56|28.77|28.61|28.52|28.36|344
1595252700000|2020-07-20 13:45:00|28.67|28.51|28.77|28.61|28.77|28.61|28.62|28.46|422
1595253000000|2020-07-20 13:50:00|28.75|28.59|28.72|28.56|28.83|28.67|28.67|28.51|441
1595253300000|2020-07-20 13:55:00|28.75|28.59|28.67|28.51|28.82|28.66|28.67|28.51|304
1595253600000|2020-07-20 14:00:00|28.62|28.46|28.52|28.36|28.68|28.52|28.52|28.36|269
1595253900000|2020-07-20 14:05:00|28.48|28.32|28.37|28.21|28.52|28.36|28.32|28.16|555
1595254200000|2020-07-20 14:10:00|28.38|28.22|28.28|28.12|28.38|28.22|28.28|28.12|269
1595254500000|2020-07-20 14:15:00|28.23|28.07|28.28|28.12|28.28|28.12|28.23|28.07|247
1595254800000|2020-07-20 14:20:00|28.23|28.07|28.18|28.02|28.28|28.12|28.18|28.02|326
1595255100000|2020-07-20 14:25:00|28.15|27.99|28.08|27.92|28.18|28.02|28.03|27.87|356
1595255400000|2020-07-20 14:30:00|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|430
1595255700000|2020-07-20 14:35:00|27.93|27.77|27.93|27.77|27.98|27.82|27.88|27.72|654
1595256000000|2020-07-20 14:40:00|27.88|27.72|27.98|27.82|28.03|27.87|27.88|27.72|361
1595256300000|2020-07-20 14:45:00|28.03|27.87|28.03|27.87|28.03|27.87|27.98|27.82|482
1595256600000|2020-07-20 14:50:00|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|343
1595256900000|2020-07-20 14:55:00|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|390
1595257200000|2020-07-20 15:00:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|237
1595257500000|2020-07-20 15:05:00|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|291
1595257800000|2020-07-20 15:10:00|28.03|27.87|28.03|27.87|28.08|27.92|28.03|27.87|71
1595258100000|2020-07-20 15:15:00|27.98|27.82|27.98|27.82|28.03|27.87|27.98|27.82|246
1595258400000|2020-07-20 15:20:00|28.03|27.87|28.03|27.87|28.08|27.92|27.98|27.82|292
1595258700000|2020-07-20 15:25:00|||||||||97
1595259000000|2020-07-20 15:30:00|28.08|27.92|27.98|27.82|28.08|27.92|27.98|27.82|128
1595259300000|2020-07-20 15:35:00|28.03|27.87|27.93|27.77|28.03|27.87|27.93|27.77|182
1595259600000|2020-07-20 15:40:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|53
1595259900000|2020-07-20 15:45:00|||||||||99
1595260200000|2020-07-20 15:50:00|27.91|27.75|27.88|27.72|27.91|27.75|27.88|27.72|244
1595260500000|2020-07-20 15:55:00|||||||||91
1595260800000|2020-07-20 16:00:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|370
1595261100000|2020-07-20 16:05:00|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|146
1595261400000|2020-07-20 16:10:00|27.78|27.62|27.73|27.57|27.83|27.67|27.73|27.57|154
1595261700000|2020-07-20 16:15:00|27.78|27.62|27.78|27.62|27.78|27.62|27.73|27.57|172
1595262000000|2020-07-20 16:20:00|27.76|27.6|27.73|27.57|27.78|27.62|27.73|27.57|402
1595262300000|2020-07-20 16:25:00|27.78|27.62|27.73|27.57|27.78|27.62|27.73|27.57|243
1595262600000|2020-07-20 16:30:00|27.78|27.62|27.63|27.47|27.78|27.62|27.63|27.47|126
1595262900000|2020-07-20 16:35:00|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|384
1595263200000|2020-07-20 16:40:00|27.63|27.47|27.63|27.47|27.63|27.47|27.58|27.42|194
1595263500000|2020-07-20 16:45:00|27.61|27.45|27.53|27.37|27.63|27.47|27.53|27.37|271
1595263800000|2020-07-20 16:50:00|27.58|27.42|27.49|27.33|27.58|27.42|27.48|27.32|353
1595264100000|2020-07-20 16:55:00|27.53|27.37|27.43|27.27|27.53|27.37|27.43|27.27|278
1595264400000|2020-07-20 17:00:00|27.48|27.32|27.44|27.28|27.49|27.33|27.43|27.27|184
1595264700000|2020-07-20 17:05:00|27.49|27.33|27.54|27.38|27.54|27.38|27.44|27.28|90
1595265000000|2020-07-20 17:10:00|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|84
1595265300000|2020-07-20 17:15:00|27.49|27.33|27.49|27.33|27.54|27.38|27.46|27.3|139
1595265600000|2020-07-20 17:20:00|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|227
1595265900000|2020-07-20 17:25:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|93
1595266200000|2020-07-20 17:30:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|208
1595266500000|2020-07-20 17:35:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|61
1595266800000|2020-07-20 17:40:00|27.44|27.28|27.44|27.28|27.49|27.33|27.39|27.23|261
1595267100000|2020-07-20 17:45:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|73
1595267400000|2020-07-20 17:50:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|219
1595267700000|2020-07-20 17:55:00|||||||||239
1595268000000|2020-07-20 18:00:00|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|89
1595268300000|2020-07-20 18:05:00|27.34|27.18|27.41|27.25|27.44|27.28|27.34|27.18|195
1595268600000|2020-07-20 18:10:00|27.44|27.28|27.39|27.23|27.44|27.28|27.39|27.23|50
1595268900000|2020-07-20 18:15:00|27.44|27.28|27.44|27.28|27.49|27.33|27.39|27.23|730
1595269200000|2020-07-20 18:20:00|||||||||234
1595269500000|2020-07-20 18:25:00|||||||||89
1595269800000|2020-07-20 18:30:00|27.39|27.23|27.39|27.23|27.44|27.28|27.34|27.18|240
1595270100000|2020-07-20 18:35:00|||||||||114
1595270400000|2020-07-20 18:40:00|27.34|27.18|27.34|27.18|27.39|27.23|27.29|27.13|92
1595270700000|2020-07-20 18:45:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|238
1595271000000|2020-07-20 18:50:00|27.32|27.16|27.37|27.21|27.39|27.23|27.32|27.16|113
1595271300000|2020-07-20 18:55:00|27.39|27.23|27.34|27.18|27.39|27.23|27.29|27.13|130
1595271600000|2020-07-20 19:00:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|322
1595271900000|2020-07-20 19:05:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|236
1595272200000|2020-07-20 19:10:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|223
1595272500000|2020-07-20 19:15:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|386
1595272800000|2020-07-20 19:20:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|103
1595273100000|2020-07-20 19:25:00|27.54|27.38|27.54|27.38|27.54|27.38|27.49|27.33|318
1595273400000|2020-07-20 19:30:00|27.59|27.43|27.64|27.48|27.64|27.48|27.54|27.38|452
1595273700000|2020-07-20 19:35:00|27.59|27.43|27.69|27.53|27.74|27.58|27.59|27.43|355
1595274000000|2020-07-20 19:40:00|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|394
1595274300000|2020-07-20 19:45:00|27.64|27.48|27.69|27.53|27.74|27.58|27.64|27.48|364
1595274600000|2020-07-20 19:50:00|27.64|27.48|27.64|27.48|27.74|27.58|27.64|27.48|337
1595274900000|2020-07-20 19:55:00|27.67|27.51|27.74|27.58|27.74|27.58|27.64|27.48|518
1595275200000|2020-07-20 20:00:00|27.69|27.53|27.69|27.53|27.7|27.54|27.6|27.44|800
1595275500000|2020-07-20 20:05:00|27.64|27.48|27.65|27.49|27.7|27.54|27.64|27.48|603
1595275800000|2020-07-20 20:10:00|27.7|27.54|27.65|27.49|27.7|27.54|27.6|27.44|1097
1595277000000|2020-07-20 20:30:00|27.6|27.44|27.6|27.44|27.65|27.49|27.6|27.44|367
1595277300000|2020-07-20 20:35:00|27.55|27.39|27.57|27.41|27.6|27.44|27.55|27.39|19
1595277600000|2020-07-20 20:40:00|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|72
1595277900000|2020-07-20 20:45:00|27.57|27.41|27.57|27.41|27.6|27.44|27.55|27.39|0
1595278200000|2020-07-20 20:50:00|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|68
1595278500000|2020-07-20 20:55:00|27.5|27.34|27.5|27.34|27.52|27.36|27.5|27.34|99
1595282400000|2020-07-20 22:00:00|27.67|27.37|27.6|27.44|27.67|27.44|27.5|27.3|1
1595282700000|2020-07-20 22:05:00|27.65|27.4|27.55|27.39|27.65|27.44|27.55|27.39|4
1595283000000|2020-07-20 22:10:00|27.58|27.42|27.58|27.42|27.58|27.42|27.55|27.39|3
1595283300000|2020-07-20 22:15:00|27.55|27.39|27.53|27.37|27.55|27.39|27.5|27.34|1
1595283600000|2020-07-20 22:20:00|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|7
1595283900000|2020-07-20 22:25:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|1
1595284800000|2020-07-20 22:40:00|||||||||11
1595285100000|2020-07-20 22:45:00|||||||||7
1595285400000|2020-07-20 22:50:00|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.35|21
1595285700000|2020-07-20 22:55:00|||||||||1
1595286000000|2020-07-20 23:00:00|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|3
1595286300000|2020-07-20 23:05:00|27.6|27.35|27.56|27.4|27.6|27.42|27.56|27.35|11
1595286900000|2020-07-20 23:15:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|0
1595287200000|2020-07-20 23:20:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|5
1595287500000|2020-07-20 23:25:00|27.53|27.37|27.53|27.37|27.56|27.4|27.53|27.37|0
1595287800000|2020-07-20 23:30:00|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|2
1595288100000|2020-07-20 23:35:00|27.53|27.37|27.53|27.37|27.56|27.4|27.51|27.35|6
1595288400000|2020-07-20 23:40:00|27.56|27.4|27.51|27.35|27.56|27.4|27.51|27.35|0
1595288700000|2020-07-20 23:45:00|27.53|27.37|27.53|27.37|27.56|27.4|27.53|27.37|0
1595289000000|2020-07-20 23:50:00|27.56|27.4|27.53|27.37|27.56|27.4|27.53|27.37|2
1595289300000|2020-07-20 23:55:00|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|1
1595289600000|2020-07-21 00:00:00|27.63|27.47|27.66|27.5|27.66|27.5|27.58|27.42|14
1595289900000|2020-07-21 00:05:00|27.63|27.47|27.71|27.55|27.71|27.55|27.63|27.47|57
1595290200000|2020-07-21 00:10:00|27.66|27.5|27.66|27.5|27.71|27.55|27.66|27.5|25
1595290500000|2020-07-21 00:15:00|27.71|27.55|27.71|27.55|27.71|27.55|27.66|27.5|7
1595290800000|2020-07-21 00:20:00|||||||||14
1595291100000|2020-07-21 00:25:00|27.68|27.52|27.66|27.5|27.71|27.55|27.66|27.5|20
1595291400000|2020-07-21 00:30:00|27.63|27.47|27.66|27.5|27.66|27.5|27.61|27.45|6
1595291700000|2020-07-21 00:35:00|27.63|27.47|27.66|27.5|27.66|27.5|27.61|27.45|24
1595292000000|2020-07-21 00:40:00|27.61|27.45|27.66|27.5|27.66|27.5|27.61|27.45|19
1595292300000|2020-07-21 00:45:00|27.61|27.45|27.61|27.45|27.66|27.5|27.61|27.45|6
1595292600000|2020-07-21 00:50:00|27.66|27.5|27.61|27.45|27.66|27.5|27.61|27.45|28
1595292900000|2020-07-21 00:55:00|27.63|27.47|27.71|27.55|27.71|27.55|27.61|27.45|30
1595293200000|2020-07-21 01:00:00|27.68|27.52|27.66|27.5|27.71|27.55|27.66|27.5|30
1595293500000|2020-07-21 01:05:00|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|5
1595293800000|2020-07-21 01:10:00|||||||||8
1595294100000|2020-07-21 01:15:00|27.61|27.45|27.56|27.4|27.66|27.5|27.56|27.4|31
1595294400000|2020-07-21 01:20:00|||||||||16
1595294700000|2020-07-21 01:25:00|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|10
1595295000000|2020-07-21 01:30:00|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|10
1595295300000|2020-07-21 01:35:00|27.54|27.38|27.56|27.4|27.56|27.4|27.51|27.35|7
1595295600000|2020-07-21 01:40:00|27.61|27.45|27.61|27.45|27.61|27.45|27.56|27.4|4
1595295900000|2020-07-21 01:45:00|27.59|27.43|27.56|27.4|27.61|27.45|27.56|27.4|4
1595296200000|2020-07-21 01:50:00|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|3
1595296800000|2020-07-21 02:00:00|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|7
1595297100000|2020-07-21 02:05:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|5
1595297400000|2020-07-21 02:10:00|||||||||3
1595297700000|2020-07-21 02:15:00|27.46|27.3|27.51|27.35|27.51|27.35|27.46|27.3|9
1595298000000|2020-07-21 02:20:00|27.54|27.38|27.51|27.35|27.54|27.38|27.51|27.35|6
1595298300000|2020-07-21 02:25:00|||||||||1
1595298600000|2020-07-21 02:30:00|27.46|27.3|27.51|27.35|27.51|27.35|27.46|27.3|3
1595298900000|2020-07-21 02:35:00|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|3
1595299500000|2020-07-21 02:45:00|27.49|27.33|27.51|27.35|27.51|27.35|27.46|27.3|3
1595300100000|2020-07-21 02:55:00|27.54|27.38|27.51|27.35|27.54|27.38|27.51|27.35|3
1595300400000|2020-07-21 03:00:00|27.54|27.38|27.56|27.4|27.56|27.4|27.51|27.35|1
1595301000000|2020-07-21 03:10:00|27.51|27.35|27.56|27.4|27.56|27.4|27.51|27.35|0
1595301600000|2020-07-21 03:20:00|||||||||1
1595301900000|2020-07-21 03:25:00|27.52|27.36|27.52|27.36|27.56|27.4|27.52|27.36|3
1595302200000|2020-07-21 03:30:00|27.54|27.38|27.52|27.36|27.56|27.4|27.52|27.36|0
1595302500000|2020-07-21 03:35:00|27.54|27.38|27.52|27.36|27.57|27.41|27.52|27.36|4
1595302800000|2020-07-21 03:40:00|27.49|27.33|27.52|27.36|27.52|27.36|27.47|27.31|2
1595303100000|2020-07-21 03:45:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1595303400000|2020-07-21 03:50:00|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|1
1595303700000|2020-07-21 03:55:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1595304000000|2020-07-21 04:00:00|27.47|27.31|27.47|27.31|27.52|27.36|27.47|27.31|1
1595304600000|2020-07-21 04:10:00|27.52|27.36|27.52|27.36|27.52|27.36|27.47|27.31|3
1595304900000|2020-07-21 04:15:00|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|1
1595305200000|2020-07-21 04:20:00|27.49|27.33|27.49|27.33|27.52|27.36|27.47|27.31|0
1595305500000|2020-07-21 04:25:00|27.47|27.31|27.47|27.31|27.52|27.36|27.47|27.31|0
1595305800000|2020-07-21 04:30:00|27.49|27.33|27.52|27.36|27.52|27.36|27.47|27.31|5
1595306400000|2020-07-21 04:40:00|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|7
1595306700000|2020-07-21 04:45:00|27.47|27.31|27.47|27.31|27.52|27.36|27.47|27.31|5
1595307000000|2020-07-21 04:50:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1595307300000|2020-07-21 04:55:00|||||||||3
1595309100000|2020-07-21 05:25:00|||||||||7
1595309400000|2020-07-21 05:30:00|||||||||10
1595309700000|2020-07-21 05:35:00|27.47|27.31|27.37|27.21|27.47|27.31|27.37|27.21|25
1595310000000|2020-07-21 05:40:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|26
1595310300000|2020-07-21 05:45:00|27.4|27.24|27.3|27.14|27.4|27.24|27.27|27.11|25
1595310600000|2020-07-21 05:50:00|27.27|27.11|27.27|27.11|27.32|27.16|27.22|27.06|8
1595310900000|2020-07-21 05:55:00|27.3|27.14|27.27|27.11|27.32|27.16|27.27|27.11|6
1595311200000|2020-07-21 06:00:00|27.3|27.14|27.27|27.11|27.3|27.14|27.22|27.06|13
1595311500000|2020-07-21 06:05:00|27.3|27.14|27.32|27.16|27.32|27.16|27.27|27.11|13
1595311800000|2020-07-21 06:10:00|27.3|27.14|27.3|27.14|27.32|27.16|27.27|27.11|0
1595312100000|2020-07-21 06:15:00|27.32|27.16|27.32|27.16|27.37|27.21|27.32|27.16|10
1595312400000|2020-07-21 06:20:00|27.35|27.19|27.32|27.16|27.37|27.21|27.32|27.16|0
1595312700000|2020-07-21 06:25:00|27.27|27.11|27.32|27.16|27.32|27.16|27.27|27.11|31
1595313000000|2020-07-21 06:30:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|5
1595313300000|2020-07-21 06:35:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|1
1595313600000|2020-07-21 06:40:00|27.47|27.31|27.4|27.24|27.47|27.31|27.37|27.21|4
1595313900000|2020-07-21 06:45:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1595314500000|2020-07-21 06:55:00|27.4|27.24|27.42|27.26|27.42|27.26|27.37|27.21|8
1595314800000|2020-07-21 07:00:00|27.4|27.24|27.42|27.26|27.47|27.31|27.37|27.21|28
1595315100000|2020-07-21 07:05:00|27.4|27.24|27.35|27.19|27.42|27.26|27.32|27.16|18
1595315400000|2020-07-21 07:10:00|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|6
1595315700000|2020-07-21 07:15:00|27.35|27.19|27.37|27.21|27.37|27.21|27.32|27.16|9
1595316000000|2020-07-21 07:20:00|27.35|27.19|27.32|27.16|27.37|27.21|27.32|27.16|5
1595316300000|2020-07-21 07:25:00|||||||||5
1595316600000|2020-07-21 07:30:00|||||||||2
1595316900000|2020-07-21 07:35:00|||||||||2
1595317200000|2020-07-21 07:40:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|5
1595317500000|2020-07-21 07:45:00|27.27|27.11|27.27|27.11|27.32|27.16|27.25|27.09|37
1595317800000|2020-07-21 07:50:00|27.25|27.09|27.22|27.06|27.27|27.11|27.18|27.02|86
1595318100000|2020-07-21 07:55:00|27.23|27.07|27.23|27.07|27.23|27.07|27.18|27.02|17
1595318400000|2020-07-21 08:00:00|27.2|27.04|27.2|27.04|27.23|27.07|27.2|27.04|28
1595318700000|2020-07-21 08:05:00|27.18|27.02|27.2|27.04|27.23|27.07|27.18|27.02|19
1595319000000|2020-07-21 08:10:00|27.18|27.02|27.18|27.02|27.2|27.04|27.18|27.02|5
1595319300000|2020-07-21 08:15:00|27.2|27.04|27.18|27.02|27.23|27.07|27.15|26.99|61
1595319600000|2020-07-21 08:20:00|27.15|26.99|27.13|26.97|27.18|27.02|27.13|26.97|20
1595319900000|2020-07-21 08:25:00|27.18|27.02|27.18|27.02|27.18|27.02|27.13|26.97|22
1595320200000|2020-07-21 08:30:00|27.15|26.99|27.13|26.97|27.18|27.02|27.13|26.97|24
1595320500000|2020-07-21 08:35:00|||||||||44
1595320800000|2020-07-21 08:40:00|||||||||12
1595321100000|2020-07-21 08:45:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|15
1595321400000|2020-07-21 08:50:00|27.13|26.97|27.08|26.92|27.13|26.97|27.08|26.92|29
1595321700000|2020-07-21 08:55:00|||||||||36
1595322000000|2020-07-21 09:00:00|27.05|26.89|27.03|26.87|27.08|26.92|27.03|26.87|8
1595322300000|2020-07-21 09:05:00|||||||||7
1595322600000|2020-07-21 09:10:00|||||||||2
1595322900000|2020-07-21 09:15:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|52
1595323200000|2020-07-21 09:20:00|27.08|26.92|27.08|26.92|27.08|26.92|27.03|26.87|7
1595323500000|2020-07-21 09:25:00|27.05|26.89|27.03|26.87|27.08|26.92|27.03|26.87|52
1595323800000|2020-07-21 09:30:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|41
1595324100000|2020-07-21 09:35:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|32
1595324400000|2020-07-21 09:40:00|||||||||29
1595324700000|2020-07-21 09:45:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|24
1595325000000|2020-07-21 09:50:00|||||||||2
1595325300000|2020-07-21 09:55:00|||||||||10
1595325600000|2020-07-21 10:00:00|27.15|26.99|27.15|26.99|27.18|27.02|27.13|26.97|9
1595325900000|2020-07-21 10:05:00|27.18|27.02|27.18|27.02|27.18|27.02|27.13|26.97|0
1595326200000|2020-07-21 10:10:00|||||||||14
1595326500000|2020-07-21 10:15:00|||||||||1
1595326800000|2020-07-21 10:20:00|||||||||3
1595327100000|2020-07-21 10:25:00|||||||||4
1595328000000|2020-07-21 10:40:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|7
1595328300000|2020-07-21 10:45:00|||||||||1
1595328600000|2020-07-21 10:50:00|27.18|27.02|27.18|27.02|27.18|27.02|27.13|26.97|23
1595328900000|2020-07-21 10:55:00|27.23|27.07|27.23|27.07|27.23|27.07|27.18|27.02|64
1595329200000|2020-07-21 11:00:00|27.26|27.1|27.18|27.02|27.26|27.1|27.18|27.02|8
1595329500000|2020-07-21 11:05:00|27.21|27.05|27.21|27.05|27.23|27.07|27.18|27.02|44
1595329800000|2020-07-21 11:10:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1595330400000|2020-07-21 11:20:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|7
1595330700000|2020-07-21 11:25:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|3
1595331000000|2020-07-21 11:30:00|27.13|26.97|27.16|27|27.18|27.02|27.13|26.97|23
1595331300000|2020-07-21 11:35:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|7
1595331600000|2020-07-21 11:40:00|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|39
1595331900000|2020-07-21 11:45:00|27.18|27.02|27.18|27.02|27.18|27.02|27.13|26.97|22
1595332200000|2020-07-21 11:50:00|27.16|27|27.18|27.02|27.18|27.02|27.13|26.97|5
1595332500000|2020-07-21 11:55:00|27.16|27|27.13|26.97|27.16|27|27.13|26.97|8
1595332800000|2020-07-21 12:00:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|65
1595333100000|2020-07-21 12:05:00|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|31
1595333400000|2020-07-21 12:10:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|57
1595333700000|2020-07-21 12:15:00|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|37
1595334000000|2020-07-21 12:20:00|||||||||3
1595334300000|2020-07-21 12:25:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|11
1595334600000|2020-07-21 12:30:00|27.04|26.88|27.03|26.87|27.08|26.92|27.03|26.87|61
1595334900000|2020-07-21 12:35:00|||||||||1
1595335200000|2020-07-21 12:40:00|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|32
1595335500000|2020-07-21 12:45:00|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|30
1595335800000|2020-07-21 12:50:00|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|18
1595336100000|2020-07-21 12:55:00|||||||||8
1595336400000|2020-07-21 13:00:00|27.19|27.03|27.09|26.93|27.19|27.03|27.04|26.88|142
1595336700000|2020-07-21 13:05:00|27.14|26.98|27.14|26.98|27.16|27|27.14|26.98|78
1595337000000|2020-07-21 13:10:00|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|45
1595337300000|2020-07-21 13:15:00|27.09|26.93|27.09|26.93|27.14|26.98|27.09|26.93|34
1595337600000|2020-07-21 13:20:00|||||||||140
1595337900000|2020-07-21 13:25:00|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|63
1595338200000|2020-07-21 13:30:00|27.14|26.98|27.04|26.88|27.19|27.03|27.04|26.88|437
1595338500000|2020-07-21 13:35:00|27.09|26.93|27.09|26.93|27.14|26.98|26.99|26.83|768
1595338800000|2020-07-21 13:40:00|27.14|26.98|26.94|26.78|27.24|27.08|26.89|26.73|574
1595339100000|2020-07-21 13:45:00|26.91|26.75|26.89|26.73|26.94|26.78|26.79|26.63|807
1595339400000|2020-07-21 13:50:00|26.94|26.78|26.94|26.78|26.99|26.83|26.89|26.73|602
1595339700000|2020-07-21 13:55:00|26.91|26.75|26.94|26.78|26.99|26.83|26.89|26.73|217
1595340000000|2020-07-21 14:00:00|26.99|26.83|26.99|26.83|27.04|26.88|26.94|26.78|306
1595340300000|2020-07-21 14:05:00|26.96|26.8|26.99|26.83|26.99|26.83|26.89|26.73|193
1595340600000|2020-07-21 14:10:00|27.04|26.88|27.09|26.93|27.09|26.93|26.99|26.83|220
1595340900000|2020-07-21 14:15:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|244
1595341200000|2020-07-21 14:20:00|27.14|26.98|27.19|27.03|27.19|27.03|27.09|26.93|162
1595341500000|2020-07-21 14:25:00|27.24|27.08|27.39|27.23|27.44|27.28|27.19|27.03|459
1595341800000|2020-07-21 14:30:00|27.34|27.18|27.34|27.18|27.39|27.23|27.29|27.13|479
1595342100000|2020-07-21 14:35:00|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|338
1595342400000|2020-07-21 14:40:00|27.44|27.28|27.64|27.48|27.64|27.48|27.34|27.18|524
1595342700000|2020-07-21 14:45:00|27.59|27.43|27.49|27.33|27.64|27.48|27.49|27.33|198
1595343000000|2020-07-21 14:50:00|27.44|27.28|27.39|27.23|27.49|27.33|27.34|27.18|159
1595343300000|2020-07-21 14:55:00|27.34|27.18|27.39|27.23|27.44|27.28|27.34|27.18|280
1595343600000|2020-07-21 15:00:00|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|262
1595343900000|2020-07-21 15:05:00|27.44|27.28|27.59|27.43|27.59|27.43|27.39|27.23|215
1595344200000|2020-07-21 15:10:00|27.62|27.46|27.64|27.48|27.79|27.63|27.59|27.43|453
1595344500000|2020-07-21 15:15:00|27.59|27.43|27.59|27.43|27.64|27.48|27.49|27.33|399
1595344800000|2020-07-21 15:20:00|27.64|27.48|27.59|27.43|27.64|27.48|27.54|27.38|240
1595345100000|2020-07-21 15:25:00|27.64|27.48|27.64|27.48|27.69|27.53|27.59|27.43|197
1595345400000|2020-07-21 15:30:00|27.59|27.43|27.64|27.48|27.74|27.58|27.54|27.38|299
1595345700000|2020-07-21 15:35:00|27.69|27.53|27.74|27.58|27.74|27.58|27.64|27.48|184
1595346000000|2020-07-21 15:40:00|27.69|27.53|27.69|27.53|27.79|27.63|27.69|27.53|151
1595346300000|2020-07-21 15:45:00|27.72|27.56|27.89|27.73|27.89|27.73|27.69|27.53|256
1595346600000|2020-07-21 15:50:00|27.92|27.76|27.99|27.83|27.99|27.83|27.89|27.73|485
1595346900000|2020-07-21 15:55:00|27.94|27.78|27.94|27.78|28.04|27.88|27.89|27.73|540
1595347200000|2020-07-21 16:00:00|27.92|27.76|28.04|27.88|28.04|27.88|27.89|27.73|271
1595347500000|2020-07-21 16:05:00|27.99|27.83|28.19|28.03|28.19|28.03|27.99|27.83|229
1595347800000|2020-07-21 16:10:00|28.14|27.98|28.09|27.93|28.19|28.03|28.09|27.93|313
1595348100000|2020-07-21 16:15:00|28.12|27.96|28.19|28.03|28.19|28.03|28.09|27.93|171
1595348400000|2020-07-21 16:20:00|28.14|27.98|28.14|27.98|28.19|28.03|28.09|27.93|191
1595348700000|2020-07-21 16:25:00|28.19|28.03|27.99|27.83|28.19|28.03|27.99|27.83|290
1595349000000|2020-07-21 16:30:00|28.04|27.88|27.84|27.68|28.04|27.88|27.84|27.68|227
1595349300000|2020-07-21 16:35:00|27.82|27.66|27.89|27.73|27.89|27.73|27.79|27.63|403
1595349600000|2020-07-21 16:40:00|27.94|27.78|27.8|27.64|27.94|27.78|27.8|27.64|274
1595349900000|2020-07-21 16:45:00|27.79|27.63|27.89|27.73|27.89|27.73|27.75|27.59|146
1595350200000|2020-07-21 16:50:00|27.85|27.69|27.84|27.68|27.85|27.69|27.8|27.64|93
1595350500000|2020-07-21 16:55:00|27.8|27.64|27.75|27.59|27.84|27.68|27.75|27.59|184
1595350800000|2020-07-21 17:00:00|27.8|27.64|27.84|27.68|27.85|27.69|27.75|27.59|96
1595351100000|2020-07-21 17:05:00|27.8|27.64|27.8|27.64|27.85|27.69|27.8|27.64|95
1595351400000|2020-07-21 17:10:00|27.84|27.68|27.9|27.74|27.9|27.74|27.84|27.68|46
1595351700000|2020-07-21 17:15:00|27.89|27.73|27.9|27.74|27.94|27.78|27.85|27.69|137
1595352000000|2020-07-21 17:20:00|27.95|27.79|27.95|27.79|27.95|27.79|27.9|27.74|193
1595352300000|2020-07-21 17:25:00|28|27.84|27.9|27.74|28|27.84|27.9|27.74|182
1595352600000|2020-07-21 17:30:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|120
1595352900000|2020-07-21 17:35:00|||||||||166
1595353200000|2020-07-21 17:40:00|27.95|27.79|27.9|27.74|27.95|27.79|27.9|27.74|147
1595353500000|2020-07-21 17:45:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|182
1595353800000|2020-07-21 17:50:00|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|324
1595354100000|2020-07-21 17:55:00|27.9|27.74|27.8|27.64|27.9|27.74|27.8|27.64|461
1595354400000|2020-07-21 18:00:00|27.85|27.69|27.8|27.64|27.85|27.69|27.75|27.59|260
1595354700000|2020-07-21 18:05:00|27.75|27.59|27.65|27.49|27.8|27.64|27.65|27.49|547
1595355000000|2020-07-21 18:10:00|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|425
1595355300000|2020-07-21 18:15:00|27.72|27.56|27.8|27.64|27.8|27.64|27.7|27.54|260
1595355600000|2020-07-21 18:20:00|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|57
1595355900000|2020-07-21 18:25:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|223
1595356200000|2020-07-21 18:30:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|295
1595356500000|2020-07-21 18:35:00|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|113
1595356800000|2020-07-21 18:40:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|233
1595357100000|2020-07-21 18:45:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|194
1595357400000|2020-07-21 18:50:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|230
1595357700000|2020-07-21 18:55:00|27.9|27.74|27.9|27.74|27.9|27.74|27.85|27.69|210
1595358000000|2020-07-21 19:00:00|27.87|27.71|27.8|27.64|27.9|27.74|27.8|27.64|355
1595358300000|2020-07-21 19:05:00|27.77|27.61|27.8|27.64|27.85|27.69|27.75|27.59|176
1595358600000|2020-07-21 19:10:00|27.82|27.66|27.97|27.81|28|27.84|27.8|27.64|426
1595358900000|2020-07-21 19:15:00|28|27.84|28.1|27.94|28.15|27.99|27.95|27.79|572
1595359200000|2020-07-21 19:20:00|28.15|27.99|28.1|27.94|28.2|28.04|28.05|27.89|431
1595359500000|2020-07-21 19:25:00|28.15|27.99|28.15|27.99|28.15|27.99|28|27.84|451
1595359800000|2020-07-21 19:30:00|28.12|27.96|28.27|28.11|28.3|28.14|28.1|27.94|344
1595360100000|2020-07-21 19:35:00|28.25|28.09|28.35|28.19|28.4|28.24|28.25|28.09|508
1595360400000|2020-07-21 19:40:00|28.3|28.14|28.1|27.94|28.35|28.19|28.1|27.94|305
1595360700000|2020-07-21 19:45:00|28.15|27.99|27.95|27.79|28.15|27.99|27.95|27.79|366
1595361000000|2020-07-21 19:50:00|28|27.84|28.1|27.94|28.3|28.14|27.95|27.79|912
1595361300000|2020-07-21 19:55:00|28.05|27.89|28.05|27.89|28.22|28.06|28|27.84|642
1595361600000|2020-07-21 20:00:00|28|27.84|28.1|27.94|28.15|27.99|27.9|27.74|681
1595361900000|2020-07-21 20:05:00|28.15|27.99|28|27.84|28.15|27.99|27.95|27.79|333
1595362200000|2020-07-21 20:10:00|27.95|27.79|27.9|27.74|28.05|27.89|27.9|27.74|1062
1595363400000|2020-07-21 20:30:00|28|27.84|28.15|27.99|28.15|27.99|28|27.84|101
1595363700000|2020-07-21 20:35:00|28.13|27.97|28.15|27.99|28.17|27.99|28.1|27.9|82
1595364000000|2020-07-21 20:40:00|28.2|27.95|28.05|27.89|28.2|27.97|28.05|27.85|44
1595364300000|2020-07-21 20:45:00|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.85|111
1595364600000|2020-07-21 20:50:00|28.1|27.94|28.15|27.9|28.17|27.94|28.05|27.82|52
1595364900000|2020-07-21 20:55:00|28.12|27.87|28.1|27.85|28.15|27.94|28.08|27.85|2
1595368800000|2020-07-21 22:00:00|27.96|27.66|28.15|27.85|28.18|27.88|27.96|27.66|0
1595369100000|2020-07-21 22:05:00|28.18|27.88|28.13|27.83|28.18|27.88|28.13|27.83|0
1595370000000|2020-07-21 22:20:00|28.1|27.8|28.1|27.85|28.13|27.85|28.08|27.78|0
1595370300000|2020-07-21 22:25:00|28.06|27.9|28.1|27.8|28.1|27.9|28.03|27.8|4
1595370600000|2020-07-21 22:30:00|28.13|27.83|28.05|27.8|28.13|27.83|28.05|27.8|0
1595370900000|2020-07-21 22:35:00|28.1|27.85|28.08|27.78|28.1|27.85|28.05|27.78|0
1595371500000|2020-07-21 22:45:00|28.03|27.73|28.03|27.73|28.08|27.78|28.03|27.73|0
1595371800000|2020-07-21 22:50:00|28.01|27.76|28.01|27.76|28.01|27.76|28|27.75|0
1595372100000|2020-07-21 22:55:00|28|27.75|27.96|27.71|28|27.75|27.96|27.71|0
1595372400000|2020-07-21 23:00:00|27.98|27.73|28.01|27.76|28.01|27.76|27.96|27.71|0
1595372700000|2020-07-21 23:05:00|27.98|27.73|27.96|27.71|28.01|27.76|27.96|27.71|0
1595373000000|2020-07-21 23:10:00|28|27.75|27.96|27.71|28|27.75|27.96|27.71|3
1595373600000|2020-07-21 23:20:00|27.91|27.75|27.96|27.71|27.96|27.75|27.91|27.71|2
1595373900000|2020-07-21 23:25:00|28.01|27.76|27.96|27.71|28.01|27.76|27.96|27.71|0
1595374200000|2020-07-21 23:30:00|||||||||1
1595375400000|2020-07-21 23:50:00|||||||||1
1595375700000|2020-07-21 23:55:00|27.91|27.75|28.01|27.76|28.01|27.8|27.91|27.73|0
1595376000000|2020-07-22 00:00:00|27.98|27.73|27.96|27.71|28.01|27.76|27.93|27.68|0
1595376300000|2020-07-22 00:05:00|28.01|27.76|27.96|27.71|28.01|27.76|27.93|27.68|0
1595376600000|2020-07-22 00:10:00|28.01|27.76|27.91|27.75|28.01|27.85|27.89|27.73|0
1595376900000|2020-07-22 00:15:00|27.86|27.7|27.86|27.61|27.91|27.73|27.81|27.56|4
1595377200000|2020-07-22 00:20:00|27.91|27.66|27.93|27.63|27.93|27.66|27.88|27.61|1
1595377500000|2020-07-22 00:25:00|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1595377800000|2020-07-22 00:30:00|27.96|27.71|27.96|27.71|27.96|27.71|27.96|27.71|0
1595378100000|2020-07-22 00:35:00|27.93|27.68|27.93|27.63|27.98|27.75|27.91|27.63|6
1595378400000|2020-07-22 00:40:00|27.91|27.61|27.93|27.63|27.96|27.66|27.88|27.58|0
1595378700000|2020-07-22 00:45:00|27.89|27.59|27.93|27.63|27.94|27.64|27.88|27.58|0
1595379000000|2020-07-22 00:50:00|27.91|27.61|27.94|27.64|27.94|27.64|27.89|27.59|0
1595379300000|2020-07-22 00:55:00|27.98|27.68|28.08|27.78|28.08|27.78|27.94|27.64|0
1595379600000|2020-07-22 01:00:00|28.13|27.83|28.03|27.73|28.13|27.83|27.98|27.68|1
1595379900000|2020-07-22 01:05:00|28.01|27.71|27.96|27.66|28.03|27.8|27.92|27.66|7
1595380200000|2020-07-22 01:10:00|27.94|27.64|27.98|27.68|27.99|27.69|27.94|27.64|0
1595380500000|2020-07-22 01:15:00|27.96|27.66|27.99|27.69|28.03|27.73|27.94|27.64|0
1595380800000|2020-07-22 01:20:00|27.98|27.68|27.98|27.68|27.99|27.69|27.89|27.59|0
1595381100000|2020-07-22 01:25:00|27.94|27.64|27.98|27.68|27.99|27.69|27.94|27.64|0
1595381400000|2020-07-22 01:30:00|27.99|27.69|27.98|27.68|28.01|27.71|27.96|27.66|0
1595381700000|2020-07-22 01:35:00|27.96|27.66|27.99|27.69|28.01|27.71|27.96|27.66|0
1595382000000|2020-07-22 01:40:00|28.01|27.71|28.04|27.74|28.04|27.74|27.99|27.69|0
1595382300000|2020-07-22 01:45:00|28.01|27.71|27.99|27.69|28.04|27.74|27.99|27.69|0
1595382600000|2020-07-22 01:50:00|28.01|27.71|27.99|27.69|28.01|27.71|27.96|27.69|0
1595382900000|2020-07-22 01:55:00|28.04|27.74|27.96|27.71|28.04|27.74|27.96|27.69|0
1595383200000|2020-07-22 02:00:00|28.04|27.74|27.96|27.71|28.04|27.74|27.94|27.69|2
1595383500000|2020-07-22 02:05:00|27.91|27.66|27.96|27.71|27.96|27.71|27.91|27.66|0
1595383800000|2020-07-22 02:10:00|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1595384100000|2020-07-22 02:15:00|27.86|27.61|27.84|27.54|27.91|27.66|27.81|27.54|7
1595384400000|2020-07-22 02:20:00|27.86|27.56|27.81|27.56|27.86|27.61|27.76|27.51|3
1595385000000|2020-07-22 02:30:00|27.84|27.54|27.84|27.54|27.84|27.54|27.84|27.54|1
1595385600000|2020-07-22 02:40:00|27.81|27.56|27.81|27.56|27.81|27.56|27.81|27.56|0
1595386500000|2020-07-22 02:55:00|27.77|27.52|27.82|27.57|27.82|27.57|27.76|27.51|0
1595386800000|2020-07-22 03:00:00|27.84|27.59|27.82|27.57|27.87|27.62|27.82|27.57|0
1595389800000|2020-07-22 03:50:00|27.87|27.62|27.87|27.62|27.89|27.64|27.82|27.57|5
1595390400000|2020-07-22 04:00:00|27.82|27.66|27.87|27.62|27.87|27.66|27.82|27.62|3
1595390700000|2020-07-22 04:05:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|2
1595391000000|2020-07-22 04:10:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1595391300000|2020-07-22 04:15:00|27.9|27.74|27.92|27.76|27.95|27.79|27.87|27.71|0
1595392200000|2020-07-22 04:30:00|27.97|27.81|28.02|27.77|28.04|27.86|27.95|27.74|2
1595392500000|2020-07-22 04:35:00|28.04|27.74|28.04|27.74|28.04|27.81|27.97|27.74|8
1595392800000|2020-07-22 04:40:00|28.09|27.79|28.09|27.79|28.09|27.79|28.09|27.79|0
1595393100000|2020-07-22 04:45:00|28.12|27.82|28.07|27.82|28.12|27.87|28.07|27.82|0
1595393400000|2020-07-22 04:50:00|28.04|27.79|28.12|27.87|28.12|27.87|28.04|27.79|0
1595393700000|2020-07-22 04:55:00|28.09|27.84|28.07|27.82|28.12|27.87|28.07|27.82|0
1595394000000|2020-07-22 05:00:00|28.09|27.84|28.07|27.91|28.12|27.91|28.07|27.84|0
1595394300000|2020-07-22 05:05:00|28.02|27.86|28.12|27.87|28.12|27.87|28.02|27.82|2
1595394600000|2020-07-22 05:10:00|28.09|27.84|28.07|27.82|28.12|27.87|28.07|27.82|0
1595394900000|2020-07-22 05:15:00|28.09|27.84|28.02|27.77|28.12|27.87|28.02|27.77|0
1595395200000|2020-07-22 05:20:00|27.98|27.82|28.02|27.77|28.05|27.82|27.98|27.75|2
1595396100000|2020-07-22 05:35:00|28.04|27.79|28.02|27.77|28.07|27.82|28.02|27.77|0
1595396400000|2020-07-22 05:40:00|27.98|27.82|28.05|27.75|28.05|27.82|27.98|27.75|1
1595396700000|2020-07-22 05:45:00|28.04|27.74|28.02|27.72|28.05|27.75|28|27.7|0
1595397000000|2020-07-22 05:50:00|28|27.7|28.05|27.75|28.05|27.75|28|27.7|0
1595397300000|2020-07-22 05:55:00|28.02|27.72|28.05|27.75|28.05|27.75|28|27.7|0
1595397600000|2020-07-22 06:00:00|28.02|27.72|28|27.7|28.05|27.75|27.92|27.65|0
1595397900000|2020-07-22 06:05:00|27.97|27.72|27.93|27.77|27.97|27.77|27.93|27.7|0
1595398200000|2020-07-22 06:10:00|28|27.7|27.93|27.77|28|27.77|27.93|27.7|2
1595398500000|2020-07-22 06:15:00|27.95|27.79|27.98|27.82|27.98|27.82|27.93|27.77|0
1595399100000|2020-07-22 06:25:00|28|27.84|28.03|27.87|28.08|27.92|28|27.84|0
1595399700000|2020-07-22 06:35:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|0
1595400000000|2020-07-22 06:40:00|28|27.84|28.03|27.87|28.03|27.87|27.98|27.82|0
1595400300000|2020-07-22 06:45:00|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|1
1595400600000|2020-07-22 06:50:00|28.08|27.92|28.03|27.87|28.08|27.92|28.03|27.87|0
1595400900000|2020-07-22 06:55:00|28|27.84|27.97|27.72|28.02|27.84|27.97|27.72|2
1595401200000|2020-07-22 07:00:00|27.92|27.67|28.02|27.77|28.02|27.82|27.88|27.65|2
1595401500000|2020-07-22 07:05:00|27.97|27.72|27.97|27.72|28.02|27.82|27.88|27.67|7
1595401800000|2020-07-22 07:10:00|27.92|27.67|27.88|27.72|27.92|27.72|27.88|27.67|5
1595402100000|2020-07-22 07:15:00|27.83|27.67|27.97|27.72|27.97|27.77|27.83|27.67|15
1595402400000|2020-07-22 07:20:00|27.95|27.7|27.97|27.72|27.97|27.72|27.83|27.63|10
1595402700000|2020-07-22 07:25:00|27.93|27.68|28|27.75|28.02|27.79|27.92|27.65|0
1595403000000|2020-07-22 07:30:00|27.98|27.73|28.15|27.85|28.15|27.92|27.93|27.7|6
1595403300000|2020-07-22 07:35:00|28.08|27.92|28.27|28.02|28.27|28.07|28.03|27.87|32
1595403600000|2020-07-22 07:40:00|28.3|28.05|28.23|28.07|28.35|28.12|28.23|27.95|22
1595403900000|2020-07-22 07:45:00|28.28|28.12|28.28|28.12|28.33|28.12|28.23|28.02|1
1595404200000|2020-07-22 07:50:00|28.33|28.08|28.32|28.07|28.42|28.22|28.28|28.03|1
1595404500000|2020-07-22 07:55:00|28.28|28.03|28.3|28|28.35|28.08|28.23|27.95|23
1595404800000|2020-07-22 08:00:00|28.28|28.03|28.42|28.17|28.42|28.22|28.27|28|0
1595405100000|2020-07-22 08:05:00|28.38|28.22|28.38|28.22|28.43|28.27|28.33|28.17|0
1595405400000|2020-07-22 08:10:00|28.4|28.24|28.33|28.17|28.47|28.27|28.28|28.08|36
1595405700000|2020-07-22 08:15:00|28.36|28.2|28.38|28.22|28.45|28.22|28.33|28.12|28
1595406000000|2020-07-22 08:20:00|28.35|28.19|28.38|28.13|28.45|28.19|28.33|28.1|11
1595406300000|2020-07-22 08:25:00|28.42|28.17|28.43|28.18|28.43|28.2|28.33|28.13|0
1595406600000|2020-07-22 08:30:00|28.45|28.2|28.43|28.27|28.48|28.27|28.38|28.18|0
1595406900000|2020-07-22 08:35:00|28.48|28.23|28.58|28.33|28.62|28.37|28.43|28.23|13
1595407200000|2020-07-22 08:40:00|28.53|28.37|28.58|28.42|28.6|28.42|28.48|28.3|16
1595407500000|2020-07-22 08:45:00|28.63|28.47|28.58|28.42|28.67|28.47|28.58|28.35|5
1595407800000|2020-07-22 08:50:00|28.62|28.37|28.63|28.47|28.67|28.47|28.58|28.37|1
1595408100000|2020-07-22 08:55:00|28.58|28.42|28.65|28.35|28.7|28.47|28.57|28.3|3
1595408400000|2020-07-22 09:00:00|28.67|28.37|28.65|28.35|28.7|28.47|28.62|28.35|2
1595408700000|2020-07-22 09:05:00|28.62|28.37|28.72|28.47|28.72|28.47|28.62|28.35|2
1595409000000|2020-07-22 09:10:00|28.75|28.45|28.8|28.55|28.85|28.62|28.72|28.45|1
1595409300000|2020-07-22 09:15:00|28.82|28.57|28.77|28.61|28.85|28.61|28.72|28.49|11
1595409600000|2020-07-22 09:20:00|28.82|28.57|28.84|28.54|28.84|28.61|28.73|28.49|8
1595409900000|2020-07-22 09:25:00|28.79|28.49|28.82|28.57|28.84|28.61|28.77|28.49|25
1595410200000|2020-07-22 09:30:00|28.77|28.52|28.65|28.35|28.82|28.57|28.62|28.35|26
1595410500000|2020-07-22 09:35:00|28.6|28.3|28.62|28.37|28.65|28.37|28.58|28.3|24
1595410800000|2020-07-22 09:40:00|28.58|28.33|28.62|28.37|28.67|28.42|28.58|28.33|1
1595411100000|2020-07-22 09:45:00|28.58|28.42|28.58|28.42|28.65|28.42|28.53|28.3|14
1595411400000|2020-07-22 09:50:00|28.62|28.37|28.58|28.42|28.63|28.47|28.58|28.37|0
1595411700000|2020-07-22 09:55:00|28.53|28.37|28.55|28.39|28.6|28.42|28.48|28.25|17
1595412000000|2020-07-22 10:00:00|28.53|28.37|28.65|28.35|28.65|28.42|28.53|28.3|3
1595412300000|2020-07-22 10:05:00|28.69|28.39|28.7|28.4|28.7|28.42|28.62|28.35|0
1595412600000|2020-07-22 10:10:00|28.67|28.42|28.75|28.45|28.75|28.45|28.67|28.4|0
1595412900000|2020-07-22 10:15:00|28.7|28.4|28.65|28.4|28.75|28.45|28.62|28.35|0
1595413200000|2020-07-22 10:20:00|28.67|28.42|28.7|28.4|28.7|28.42|28.58|28.35|0
1595413500000|2020-07-22 10:25:00|28.65|28.35|28.62|28.37|28.67|28.37|28.62|28.35|0
1595413800000|2020-07-22 10:30:00|28.65|28.35|28.62|28.37|28.65|28.42|28.53|28.35|0
1595414100000|2020-07-22 10:35:00|28.65|28.35|28.62|28.37|28.65|28.42|28.58|28.3|17
1595414400000|2020-07-22 10:40:00|28.58|28.42|28.65|28.35|28.65|28.42|28.58|28.35|90
1595414700000|2020-07-22 10:45:00|28.62|28.37|28.53|28.28|28.63|28.42|28.53|28.28|0
1595415000000|2020-07-22 10:50:00|28.51|28.35|28.6|28.3|28.65|28.42|28.48|28.3|10
1595415300000|2020-07-22 10:55:00|28.58|28.33|28.55|28.25|28.6|28.33|28.43|28.18|3
1595415600000|2020-07-22 11:00:00|28.53|28.28|28.38|28.22|28.53|28.28|28.34|28.18|0
1595415900000|2020-07-22 11:05:00|28.36|28.2|28.29|28.13|28.45|28.22|28.29|28.11|0
1595416200000|2020-07-22 11:10:00|28.33|28.08|28.43|28.18|28.43|28.18|28.29|28.08|0
1595416500000|2020-07-22 11:15:00|28.38|28.13|28.34|28.18|28.43|28.18|28.29|28.11|0
1595416800000|2020-07-22 11:20:00|28.31|28.15|28.34|28.18|28.41|28.18|28.29|28.11|4
1595417100000|2020-07-22 11:25:00|28.29|28.13|28.29|28.13|28.38|28.18|28.29|28.08|0
1595417400000|2020-07-22 11:30:00|28.31|28.15|28.34|28.18|28.38|28.18|28.29|28.11|15
1595417700000|2020-07-22 11:35:00|28.38|28.13|28.38|28.13|28.38|28.18|28.34|28.13|2
1595418000000|2020-07-22 11:40:00|28.34|28.09|28.33|28.08|28.34|28.13|28.29|28.08|0
1595418300000|2020-07-22 11:45:00|28.29|28.13|28.33|28.08|28.33|28.13|28.29|28.08|3
1595418600000|2020-07-22 11:50:00|28.29|28.04|28.29|28.13|28.33|28.13|28.29|28.04|8
1595418900000|2020-07-22 11:55:00|28.24|28.08|28.28|28.03|28.29|28.13|28.19|28.03|1
1595419200000|2020-07-22 12:00:00|28.24|28.08|28.24|28.08|28.41|28.18|28.24|28.01|2
1595419500000|2020-07-22 12:05:00|28.29|28.04|28.28|28.03|28.36|28.13|28.28|28.01|2
1595419800000|2020-07-22 12:10:00|28.24|27.99|28.24|28.08|28.26|28.08|28.19|27.99|10
1595420100000|2020-07-22 12:15:00|28.28|28.03|28.24|28.08|28.28|28.08|28.24|27.99|13
1595420400000|2020-07-22 12:20:00|28.31|28.01|28.24|27.99|28.31|28.13|28.19|27.96|0
1595420700000|2020-07-22 12:25:00|28.19|28.03|28.28|28.03|28.29|28.08|28.19|27.99|10
1595421000000|2020-07-22 12:30:00|28.29|28.04|28.24|28.08|28.29|28.08|28.19|28.03|0
1595421300000|2020-07-22 12:35:00|28.29|28.04|28.28|28.03|28.36|28.08|28.24|28.03|11
1595421600000|2020-07-22 12:40:00|28.33|28.08|28.33|28.08|28.33|28.08|28.24|27.99|0
1595421900000|2020-07-22 12:45:00|28.28|28.03|28.29|28.13|28.34|28.18|28.28|28.03|3
1595422200000|2020-07-22 12:50:00|28.24|28.08|28.29|28.13|28.29|28.13|28.24|28.08|41
1595422500000|2020-07-22 12:55:00|28.33|28.08|28.29|28.13|28.33|28.13|28.29|28.08|21
1595422800000|2020-07-22 13:00:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1595423100000|2020-07-22 13:05:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1595423400000|2020-07-22 13:10:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1595423700000|2020-07-22 13:15:00|28.31|28.15|28.34|28.18|28.39|28.23|28.29|28.13|0
1595424000000|2020-07-22 13:20:00|28.36|28.2|28.34|28.18|28.36|28.2|28.29|28.13|0
1595424300000|2020-07-22 13:25:00|28.31|28.15|28.29|28.13|28.34|28.18|28.29|28.13|0
1595424600000|2020-07-22 13:30:00|28.24|28.08|28.19|28.03|28.29|28.13|28.15|27.99|0
1595424900000|2020-07-22 13:35:00|28.15|27.99|28.15|27.99|28.19|28.03|28|27.84|0
1595425200000|2020-07-22 13:40:00|28.14|27.98|28|27.84|28.15|27.99|27.95|27.79|0
1595425500000|2020-07-22 13:45:00|27.97|27.81|28.1|27.94|28.15|27.99|27.95|27.79|0
1595425800000|2020-07-22 13:50:00|28.05|27.89|28.05|27.89|28.1|27.94|27.95|27.79|0
1595426100000|2020-07-22 13:55:00|28.08|27.92|28.3|28.14|28.3|28.14|28.08|27.92|0
1595426400000|2020-07-22 14:00:00|28.25|28.09|28.2|28.04|28.3|28.14|28.15|27.99|0
1595426700000|2020-07-22 14:05:00|28.25|28.09|28.3|28.14|28.35|28.19|28.2|28.04|0
1595427000000|2020-07-22 14:10:00|28.28|28.12|28.4|28.24|28.42|28.26|28.25|28.09|0
1595427300000|2020-07-22 14:15:00|28.35|28.19|28.4|28.24|28.45|28.29|28.35|28.19|0
1595427600000|2020-07-22 14:20:00|28.45|28.29|28.6|28.44|28.64|28.48|28.45|28.29|0
1595427900000|2020-07-22 14:25:00|28.59|28.43|28.64|28.48|28.69|28.53|28.54|28.38|0
1595428200000|2020-07-22 14:30:00|28.59|28.43|28.4|28.24|28.64|28.48|28.3|28.14|0
1595428500000|2020-07-22 14:35:00|28.45|28.29|28.3|28.14|28.45|28.29|28.3|28.14|0
1595428800000|2020-07-22 14:40:00|28.35|28.19|28.2|28.04|28.4|28.24|28.2|28.04|0
1595429100000|2020-07-22 14:45:00|28.25|28.09|28.5|28.34|28.55|28.39|28.25|28.09|0
1595429400000|2020-07-22 14:50:00|28.55|28.39|28.55|28.39|28.65|28.49|28.5|28.34|0
1595429700000|2020-07-22 14:55:00|28.58|28.42|28.4|28.24|28.58|28.42|28.4|28.24|0
1595430000000|2020-07-22 15:00:00|28.35|28.19|28.3|28.14|28.35|28.19|28.26|28.1|0
1595430300000|2020-07-22 15:05:00|28.26|28.1|28.35|28.19|28.4|28.24|28.25|28.09|0
1595430600000|2020-07-22 15:10:00|28.38|28.22|28.55|28.39|28.55|28.39|28.35|28.19|0
1595430900000|2020-07-22 15:15:00|28.6|28.44|28.45|28.29|28.6|28.44|28.42|28.26|0
1595431200000|2020-07-22 15:20:00|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|0
1595431500000|2020-07-22 15:25:00|28.3|28.14|28.3|28.14|28.35|28.19|28.25|28.09|0
1595431800000|2020-07-22 15:30:00|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|0
1595432100000|2020-07-22 15:35:00|28.35|28.19|28.25|28.09|28.35|28.19|28.25|28.09|0
1595432400000|2020-07-22 15:40:00|28.2|28.04|28.1|27.94|28.23|28.07|28.1|27.94|0
1595432700000|2020-07-22 15:45:00|28.11|27.95|28.2|28.04|28.2|28.04|28.1|27.94|0
1595433000000|2020-07-22 15:50:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1595433600000|2020-07-22 16:00:00|28.1|27.94|28.3|28.14|28.3|28.14|28.1|27.94|0
1595433900000|2020-07-22 16:05:00|28.25|28.09|28.25|28.09|28.3|28.14|28.25|28.09|0
1595434200000|2020-07-22 16:10:00|28.2|28.04|28.05|27.89|28.2|28.04|28.05|27.89|0
1595434500000|2020-07-22 16:15:00|28.01|27.85|28.15|27.99|28.15|27.99|28.01|27.85|0
1595434800000|2020-07-22 16:20:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|0
1595435100000|2020-07-22 16:25:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|0
1595435400000|2020-07-22 16:30:00|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|0
1595435700000|2020-07-22 16:35:00|28.1|27.94|28|27.84|28.15|27.99|28|27.84|0
1595436000000|2020-07-22 16:40:00|28.03|27.87|27.95|27.79|28.05|27.89|27.95|27.79|0
1595436300000|2020-07-22 16:45:00|27.93|27.77|27.91|27.75|27.95|27.79|27.9|27.74|0
1595436600000|2020-07-22 16:50:00|27.86|27.7|27.91|27.75|27.96|27.8|27.86|27.7|0
1595436900000|2020-07-22 16:55:00|27.95|27.79|27.91|27.75|27.95|27.79|27.91|27.75|0
1595437200000|2020-07-22 17:00:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|0
1595437500000|2020-07-22 17:05:00|27.88|27.72|27.96|27.8|27.96|27.8|27.86|27.7|0
1595437800000|2020-07-22 17:10:00|28.01|27.85|28.01|27.85|28.01|27.85|27.96|27.8|0
1595438100000|2020-07-22 17:15:00|28|27.84|27.91|27.75|28.01|27.85|27.91|27.75|0
1595438400000|2020-07-22 17:20:00|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|0
1595438700000|2020-07-22 17:25:00|27.91|27.75|27.95|27.79|27.96|27.8|27.86|27.7|0
1595439000000|2020-07-22 17:30:00|27.96|27.8|28.01|27.85|28.01|27.85|27.91|27.75|0
1595439300000|2020-07-22 17:35:00|28|27.84|28.01|27.85|28.01|27.85|27.96|27.8|0
1595439900000|2020-07-22 17:45:00|28|27.84|28.15|27.99|28.16|28|28|27.84|0
1595440200000|2020-07-22 17:50:00|28.16|28|28.2|28.04|28.2|28.04|28.15|27.99|0
1595440500000|2020-07-22 17:55:00|28.25|28.09|28.35|28.19|28.35|28.19|28.2|28.04|0
1595440800000|2020-07-22 18:00:00|28.3|28.14|28.16|28|28.35|28.19|28.11|27.95|0
1595441100000|2020-07-22 18:05:00|28.15|27.99|28.21|28.05|28.26|28.1|28.15|27.99|0
1595441400000|2020-07-22 18:10:00|28.26|28.1|28.21|28.05|28.31|28.15|28.16|28|0
1595441700000|2020-07-22 18:15:00|28.26|28.1|28.26|28.1|28.35|28.19|28.26|28.1|0
1595442000000|2020-07-22 18:20:00|28.31|28.15|28.21|28.05|28.31|28.15|28.21|28.05|0
1595442300000|2020-07-22 18:25:00|28.26|28.1|28.21|28.05|28.26|28.1|28.16|28|0
1595442600000|2020-07-22 18:30:00|28.25|28.09|28.16|28|28.31|28.15|28.11|27.95|0
1595442900000|2020-07-22 18:35:00|28.21|28.05|28.06|27.9|28.21|28.05|28.06|27.9|0
1595443800000|2020-07-22 18:50:00|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|0
1595444100000|2020-07-22 18:55:00|28.11|27.95|28.11|27.95|28.15|27.99|28.11|27.95|0
1595444400000|2020-07-22 19:00:00|28.06|27.9|28.06|27.9|28.11|27.95|28.01|27.85|0
1595444700000|2020-07-22 19:05:00|28.11|27.95|28.01|27.85|28.11|27.95|28.01|27.85|0
1595445000000|2020-07-22 19:10:00|27.96|27.8|27.96|27.8|28.01|27.85|27.91|27.75|0
1595445300000|2020-07-22 19:15:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|0
1595445600000|2020-07-22 19:20:00|27.96|27.8|28.01|27.85|28.06|27.9|27.96|27.8|0
1595445900000|2020-07-22 19:25:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|0
1595446200000|2020-07-22 19:30:00|27.96|27.8|28.06|27.9|28.06|27.9|27.96|27.8|0
1595446500000|2020-07-22 19:35:00|28.01|27.85|27.96|27.8|28.04|27.88|27.96|27.8|0
1595446800000|2020-07-22 19:40:00|27.91|27.75|27.91|27.75|27.96|27.8|27.91|27.75|0
1595447400000|2020-07-22 19:50:00|27.87|27.71|27.86|27.7|27.96|27.8|27.86|27.7|0
1595447700000|2020-07-22 19:55:00|27.81|27.65|27.81|27.65|27.86|27.7|27.81|27.65|0
1595448000000|2020-07-22 20:00:00|27.86|27.7|27.91|27.75|27.96|27.8|27.76|27.6|0
1595448300000|2020-07-22 20:05:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|0
1595448600000|2020-07-22 20:10:00|27.87|27.71|27.47|27.31|27.91|27.75|27.47|27.31|0
1595449800000|2020-07-22 20:30:00|27.53|27.37|27.58|27.42|27.62|27.46|27.53|27.37|0
1595450100000|2020-07-22 20:35:00|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|0
1595450400000|2020-07-22 20:40:00|27.58|27.42|27.58|27.42|27.58|27.42|27.57|27.41|0
1595450700000|2020-07-22 20:45:00|27.62|27.46|27.62|27.46|27.63|27.47|27.62|27.46|0
1595451000000|2020-07-22 20:50:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1595451300000|2020-07-22 20:55:00|27.58|27.42|27.6|27.44|27.63|27.47|27.58|27.42|0
1595455200000|2020-07-22 22:00:00|27.58|27.42|27.68|27.52|27.68|27.52|27.58|27.42|0
1595455500000|2020-07-22 22:05:00|27.66|27.5|27.63|27.47|27.68|27.52|27.61|27.45|0
1595455800000|2020-07-22 22:10:00|27.61|27.45|27.61|27.45|27.63|27.47|27.59|27.43|0
1595456100000|2020-07-22 22:15:00|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|0
1595456400000|2020-07-22 22:20:00|27.59|27.43|27.59|27.43|27.63|27.47|27.58|27.42|0
1595456700000|2020-07-22 22:25:00|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|0
1595457000000|2020-07-22 22:30:00|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|0
1595457300000|2020-07-22 22:35:00|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|0
1595457600000|2020-07-22 22:40:00|27.63|27.47|27.63|27.47|27.63|27.47|27.59|27.43|0
1595457900000|2020-07-22 22:45:00|27.61|27.45|27.61|27.45|27.63|27.47|27.59|27.43|0
1595458200000|2020-07-22 22:50:00|27.63|27.47|27.61|27.45|27.63|27.47|27.58|27.42|0
1595458500000|2020-07-22 22:55:00|27.63|27.47|27.63|27.47|27.63|27.47|27.59|27.43|0
1595458800000|2020-07-22 23:00:00|27.61|27.45|27.59|27.43|27.63|27.47|27.58|27.42|0
1595459100000|2020-07-22 23:05:00|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|0
1595459400000|2020-07-22 23:10:00|27.64|27.48|27.66|27.5|27.68|27.52|27.63|27.47|0
1595459700000|2020-07-22 23:15:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|0
1595460000000|2020-07-22 23:20:00|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|0
1595460900000|2020-07-22 23:35:00|27.69|27.53|27.64|27.48|27.71|27.55|27.64|27.48|0
1595461200000|2020-07-22 23:40:00|27.66|27.5|27.64|27.48|27.69|27.53|27.64|27.48|0
1595461500000|2020-07-22 23:45:00|27.66|27.5|27.69|27.53|27.69|27.53|27.64|27.48|0
1595461800000|2020-07-22 23:50:00|27.74|27.58|27.74|27.58|27.74|27.58|27.71|27.55|0
1595462100000|2020-07-22 23:55:00|27.69|27.53|27.78|27.62|27.79|27.63|27.69|27.53|0
1595462400000|2020-07-23 00:00:00|27.76|27.6|27.74|27.58|27.78|27.62|27.71|27.55|0
1595462700000|2020-07-23 00:05:00|27.69|27.53|27.69|27.53|27.69|27.53|27.68|27.52|0
1595463300000|2020-07-23 00:15:00|27.73|27.57|27.78|27.62|27.79|27.63|27.69|27.53|0
1595463600000|2020-07-23 00:20:00|27.79|27.63|27.78|27.62|27.83|27.67|27.78|27.62|0
1595463900000|2020-07-23 00:25:00|27.79|27.63|27.83|27.67|27.83|27.67|27.78|27.62|0
1595464200000|2020-07-23 00:30:00|27.78|27.62|27.78|27.62|27.81|27.65|27.78|27.62|0
1595464500000|2020-07-23 00:35:00|27.81|27.65|27.78|27.62|27.81|27.65|27.78|27.62|0
1595464800000|2020-07-23 00:40:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1595465100000|2020-07-23 00:45:00|27.76|27.6|27.79|27.63|27.84|27.68|27.74|27.58|0
1595465400000|2020-07-23 00:50:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|0
1595465700000|2020-07-23 00:55:00|27.81|27.65|27.83|27.67|27.84|27.68|27.79|27.63|0
1595466000000|2020-07-23 01:00:00|27.79|27.63|27.84|27.68|27.89|27.73|27.79|27.63|0
1595466300000|2020-07-23 01:05:00|27.79|27.63|27.79|27.63|27.79|27.63|27.74|27.58|0
1595466600000|2020-07-23 01:10:00|27.76|27.6|27.74|27.58|27.76|27.6|27.74|27.58|0
1595466900000|2020-07-23 01:15:00|27.76|27.6|27.69|27.53|27.79|27.63|27.69|27.53|0
1595467200000|2020-07-23 01:20:00|27.74|27.58|27.79|27.63|27.79|27.63|27.71|27.55|0
1595467500000|2020-07-23 01:25:00|27.78|27.62|27.74|27.58|27.79|27.63|27.74|27.58|0
1595467800000|2020-07-23 01:30:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|0
1595468100000|2020-07-23 01:35:00|27.74|27.58|27.64|27.48|27.74|27.58|27.64|27.48|0
1595468400000|2020-07-23 01:40:00|27.69|27.53|27.64|27.48|27.69|27.53|27.64|27.48|0
1595468700000|2020-07-23 01:45:00|27.66|27.5|27.69|27.53|27.69|27.53|27.64|27.48|0
1595469000000|2020-07-23 01:50:00|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|0
1595469300000|2020-07-23 01:55:00|27.64|27.48|27.64|27.48|27.69|27.53|27.64|27.48|0
1595469600000|2020-07-23 02:00:00|27.67|27.51|27.71|27.55|27.71|27.55|27.67|27.51|0
1595469900000|2020-07-23 02:05:00|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|0
1595470500000|2020-07-23 02:15:00|27.69|27.53|27.69|27.53|27.74|27.58|27.69|27.53|0
1595470800000|2020-07-23 02:20:00|27.74|27.58|27.74|27.58|27.74|27.58|27.72|27.56|0
1595471400000|2020-07-23 02:30:00|27.72|27.56|27.74|27.58|27.74|27.58|27.69|27.53|0
1595471700000|2020-07-23 02:35:00|27.79|27.63|27.79|27.63|27.79|27.63|27.77|27.61|0
1595472000000|2020-07-23 02:40:00|27.81|27.65|27.84|27.68|27.84|27.68|27.79|27.63|0
1595472300000|2020-07-23 02:45:00|27.79|27.63|27.84|27.68|27.89|27.73|27.79|27.63|0
1595472600000|2020-07-23 02:50:00|27.86|27.7|27.84|27.68|27.89|27.73|27.84|27.68|0
1595472900000|2020-07-23 02:55:00|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|0
1595473200000|2020-07-23 03:00:00|27.81|27.65|27.79|27.63|27.84|27.68|27.79|27.63|0
1595473500000|2020-07-23 03:05:00|27.81|27.65|27.79|27.63|27.81|27.65|27.74|27.58|0
1595473800000|2020-07-23 03:10:00|27.75|27.59|27.77|27.61|27.79|27.63|27.75|27.59|0
1595474100000|2020-07-23 03:15:00|27.75|27.59|27.77|27.61|27.79|27.63|27.75|27.59|0
1595474400000|2020-07-23 03:20:00|27.79|27.63|27.72|27.56|27.79|27.63|27.7|27.54|0
1595474700000|2020-07-23 03:25:00|27.74|27.58|27.72|27.56|27.74|27.58|27.7|27.54|0
1595475000000|2020-07-23 03:30:00|27.74|27.58|27.65|27.49|27.74|27.58|27.65|27.49|0
1595475300000|2020-07-23 03:35:00|27.67|27.51|27.65|27.49|27.69|27.53|27.65|27.49|0
1595475600000|2020-07-23 03:40:00|27.67|27.51|27.65|27.49|27.7|27.54|27.65|27.49|0
1595475900000|2020-07-23 03:45:00|27.69|27.53|27.67|27.51|27.69|27.53|27.65|27.49|0
1595476200000|2020-07-23 03:50:00|27.69|27.53|27.7|27.54|27.7|27.54|27.65|27.49|0
1595476800000|2020-07-23 04:00:00|27.69|27.53|27.7|27.54|27.7|27.54|27.65|27.49|0
1595477400000|2020-07-23 04:10:00|27.72|27.56|27.7|27.54|27.72|27.56|27.7|27.54|0
1595477700000|2020-07-23 04:15:00|27.72|27.56|27.74|27.58|27.75|27.59|27.7|27.54|0
1595478000000|2020-07-23 04:20:00|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|0
1595478300000|2020-07-23 04:25:00|27.7|27.54|27.69|27.53|27.7|27.54|27.65|27.49|0
1595478600000|2020-07-23 04:30:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1595479200000|2020-07-23 04:40:00|27.7|27.54|27.67|27.51|27.7|27.54|27.65|27.49|0
1595479500000|2020-07-23 04:45:00|27.65|27.49|27.67|27.51|27.7|27.54|27.65|27.49|0
1595479800000|2020-07-23 04:50:00|27.7|27.54|27.7|27.54|27.7|27.54|27.67|27.51|0
1595480100000|2020-07-23 04:55:00|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|0
1595480400000|2020-07-23 05:00:00|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|0
1595481000000|2020-07-23 05:10:00|27.65|27.49|27.65|27.49|27.7|27.54|27.65|27.49|0
1595481900000|2020-07-23 05:25:00|27.6|27.44|27.6|27.44|27.65|27.49|27.6|27.44|0
1595482200000|2020-07-23 05:30:00|27.65|27.49|27.65|27.49|27.65|27.49|27.6|27.44|0
1595482500000|2020-07-23 05:35:00|27.67|27.51|27.72|27.56|27.75|27.59|27.67|27.51|0
1595482800000|2020-07-23 05:40:00|27.7|27.54|27.7|27.54|27.72|27.56|27.7|27.54|0
1595484000000|2020-07-23 06:00:00|27.65|27.49|27.5|27.34|27.65|27.49|27.5|27.34|0
1595484300000|2020-07-23 06:05:00|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|0
1595484600000|2020-07-23 06:10:00|27.46|27.3|27.5|27.34|27.5|27.34|27.45|27.29|0
1595484900000|2020-07-23 06:15:00|27.46|27.3|27.55|27.39|27.55|27.39|27.45|27.29|0
1595485200000|2020-07-23 06:20:00|27.53|27.37|27.5|27.34|27.53|27.37|27.48|27.32|0
1595485500000|2020-07-23 06:25:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|0
1595485800000|2020-07-23 06:30:00|27.55|27.39|27.55|27.39|27.55|27.39|27.53|27.37|0
1595486400000|2020-07-23 06:40:00|27.51|27.35|27.5|27.34|27.55|27.39|27.5|27.34|0
1595486700000|2020-07-23 06:45:00|27.46|27.3|27.36|27.2|27.46|27.3|27.29|27.13|0
1595487000000|2020-07-23 06:50:00|27.31|27.15|27.38|27.22|27.41|27.25|27.31|27.15|0
1595487300000|2020-07-23 06:55:00|27.36|27.2|27.36|27.2|27.41|27.25|27.36|27.2|0
1595487600000|2020-07-23 07:00:00|27.33|27.17|27.35|27.19|27.41|27.25|27.31|27.15|0
1595487900000|2020-07-23 07:05:00|27.36|27.2|27.41|27.25|27.46|27.3|27.35|27.19|0
1595488200000|2020-07-23 07:10:00|27.43|27.27|27.43|27.27|27.46|27.3|27.41|27.25|0
1595488500000|2020-07-23 07:15:00|27.45|27.29|27.41|27.25|27.5|27.34|27.41|27.25|0
1595488800000|2020-07-23 07:20:00|27.45|27.29|27.41|27.25|27.48|27.32|27.41|27.25|0
1595489100000|2020-07-23 07:25:00|27.43|27.27|27.41|27.25|27.45|27.29|27.41|27.25|0
1595489400000|2020-07-23 07:30:00|27.43|27.27|27.41|27.25|27.46|27.3|27.41|27.25|0
1595489700000|2020-07-23 07:35:00|27.38|27.22|27.36|27.2|27.41|27.25|27.36|27.2|0
1595490000000|2020-07-23 07:40:00|27.38|27.22|27.41|27.25|27.41|27.25|27.36|27.2|0
1595490300000|2020-07-23 07:45:00|27.36|27.2|27.36|27.2|27.38|27.22|27.36|27.2|0
1595490600000|2020-07-23 07:50:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1595490900000|2020-07-23 07:55:00|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|0
1595491200000|2020-07-23 08:00:00|27.21|27.05|27.31|27.15|27.31|27.15|27.21|27.05|0
1595491500000|2020-07-23 08:05:00|27.29|27.13|27.21|27.05|27.31|27.15|27.21|27.05|0
1595491800000|2020-07-23 08:10:00|27.16|27|27.07|26.91|27.16|27|27.07|26.91|0
1595492100000|2020-07-23 08:15:00|27.04|26.88|27.14|26.98|27.16|27|27.02|26.86|0
1595492400000|2020-07-23 08:20:00|27.12|26.96|27.16|27|27.16|27|27.12|26.96|0
1595492700000|2020-07-23 08:25:00|27.21|27.05|27.16|27|27.21|27.05|27.16|27|0
1595493000000|2020-07-23 08:30:00|27.12|26.96|27.16|27|27.16|27|27.12|26.96|0
1595493300000|2020-07-23 08:35:00|27.19|27.03|27.21|27.05|27.21|27.05|27.16|27|0
1595493600000|2020-07-23 08:40:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1595493900000|2020-07-23 08:45:00|27.31|27.15|27.36|27.2|27.36|27.2|27.26|27.1|0
1595494200000|2020-07-23 08:50:00|27.34|27.18|27.34|27.18|27.36|27.2|27.31|27.15|0
1595494500000|2020-07-23 08:55:00|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|0
1595494800000|2020-07-23 09:00:00|27.37|27.21|27.41|27.25|27.41|27.25|27.36|27.2|0
1595495100000|2020-07-23 09:05:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|0
1595495700000|2020-07-23 09:15:00|27.29|27.13|27.34|27.18|27.37|27.21|27.27|27.11|0
1595496000000|2020-07-23 09:20:00|27.32|27.16|27.32|27.16|27.36|27.2|27.32|27.16|0
1595496300000|2020-07-23 09:25:00|27.31|27.15|27.31|27.15|27.31|27.15|27.27|27.11|0
1595496600000|2020-07-23 09:30:00|27.29|27.13|27.31|27.15|27.31|27.15|27.27|27.11|0
1595496900000|2020-07-23 09:35:00|27.29|27.13|27.32|27.16|27.36|27.2|27.29|27.13|0
1595497200000|2020-07-23 09:40:00|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|0
1595497800000|2020-07-23 09:50:00|27.39|27.23|27.36|27.2|27.41|27.25|27.36|27.2|0
1595498100000|2020-07-23 09:55:00|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|0
1595498400000|2020-07-23 10:00:00|27.34|27.18|27.27|27.11|27.36|27.2|27.27|27.11|0
1595498700000|2020-07-23 10:05:00|27.26|27.1|27.22|27.06|27.27|27.11|27.22|27.06|0
1595499000000|2020-07-23 10:10:00|27.24|27.08|27.29|27.13|27.32|27.16|27.22|27.06|0
1595499300000|2020-07-23 10:15:00|27.27|27.11|27.27|27.11|27.31|27.15|27.27|27.11|0
1595499600000|2020-07-23 10:20:00|27.29|27.13|27.36|27.2|27.36|27.2|27.27|27.11|0
1595499900000|2020-07-23 10:25:00|27.34|27.18|27.32|27.16|27.36|27.2|27.31|27.15|0
1595500200000|2020-07-23 10:30:00|27.31|27.15|27.29|27.13|27.32|27.16|27.27|27.11|0
1595500500000|2020-07-23 10:35:00|27.27|27.11|27.32|27.16|27.37|27.21|27.27|27.11|0
1595500800000|2020-07-23 10:40:00|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|0
1595501100000|2020-07-23 10:45:00|27.41|27.25|27.37|27.21|27.42|27.26|27.37|27.21|0
1595502300000|2020-07-23 11:05:00|27.32|27.16|27.32|27.16|27.37|27.21|27.32|27.16|0
1595502900000|2020-07-23 11:15:00|27.37|27.21|27.37|27.21|27.37|27.21|27.32|27.16|0
1595503200000|2020-07-23 11:20:00|27.32|27.16|27.32|27.16|27.37|27.21|27.32|27.16|0
1595503500000|2020-07-23 11:25:00|27.37|27.21|27.42|27.26|27.42|27.26|27.32|27.16|0
1595503800000|2020-07-23 11:30:00|27.37|27.21|27.27|27.11|27.39|27.23|27.27|27.11|0
1595504100000|2020-07-23 11:35:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|0
1595504400000|2020-07-23 11:40:00|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|0
1595504700000|2020-07-23 11:45:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|0
1595505000000|2020-07-23 11:50:00|27.36|27.2|27.36|27.2|27.41|27.25|27.36|27.2|0
1595505300000|2020-07-23 11:55:00|27.32|27.16|27.32|27.16|27.36|27.2|27.27|27.11|0
1595505600000|2020-07-23 12:00:00|27.36|27.2|27.32|27.16|27.37|27.21|27.32|27.16|0
1595505900000|2020-07-23 12:05:00|27.34|27.18|27.37|27.21|27.37|27.21|27.32|27.16|0
1595506200000|2020-07-23 12:10:00|27.41|27.25|27.42|27.26|27.42|27.26|27.37|27.21|0
1595506500000|2020-07-23 12:15:00|27.39|27.23|27.37|27.21|27.42|27.26|27.37|27.21|0
1595506800000|2020-07-23 12:20:00|27.39|27.23|27.42|27.26|27.42|27.26|27.37|27.21|0
1595507100000|2020-07-23 12:25:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|0
1595507400000|2020-07-23 12:30:00|27.47|27.31|27.61|27.45|27.62|27.46|27.42|27.26|0
1595507700000|2020-07-23 12:35:00|27.57|27.41|27.57|27.41|27.61|27.45|27.52|27.36|0
1595508000000|2020-07-23 12:40:00|27.56|27.4|27.57|27.41|27.57|27.41|27.52|27.36|0
1595508300000|2020-07-23 12:45:00|27.61|27.45|27.66|27.5|27.67|27.51|27.57|27.41|0
1595508600000|2020-07-23 12:50:00|27.67|27.51|27.67|27.51|27.76|27.6|27.67|27.51|0
1595508900000|2020-07-23 12:55:00|27.71|27.55|27.77|27.61|27.77|27.61|27.67|27.51|0
1595509200000|2020-07-23 13:00:00|27.79|27.63|27.62|27.46|27.81|27.65|27.62|27.46|0
1595509500000|2020-07-23 13:05:00|27.64|27.48|27.62|27.46|27.67|27.51|27.57|27.41|0
1595509800000|2020-07-23 13:10:00|27.59|27.43|27.62|27.46|27.62|27.46|27.57|27.41|0
1595510100000|2020-07-23 13:15:00|27.66|27.5|27.67|27.51|27.67|27.51|27.62|27.46|0
1595510700000|2020-07-23 13:25:00|27.71|27.55|27.67|27.51|27.76|27.6|27.62|27.46|0
1595511000000|2020-07-23 13:30:00|27.62|27.46|27.71|27.55|27.86|27.7|27.62|27.46|0
1595511300000|2020-07-23 13:35:00|27.72|27.56|27.76|27.6|27.81|27.65|27.62|27.46|0
1595511600000|2020-07-23 13:40:00|27.71|27.55|27.72|27.56|27.81|27.65|27.69|27.53|0
1595511900000|2020-07-23 13:45:00|27.71|27.55|27.57|27.41|27.71|27.55|27.57|27.41|0
1595512200000|2020-07-23 13:50:00|27.56|27.4|27.57|27.41|27.61|27.45|27.56|27.4|0
1595512500000|2020-07-23 13:55:00|27.59|27.43|27.52|27.36|27.62|27.46|27.52|27.36|0
1595512800000|2020-07-23 14:00:00|27.56|27.4|27.57|27.41|27.62|27.46|27.47|27.31|0
1595513100000|2020-07-23 14:05:00|27.52|27.36|27.52|27.36|27.57|27.41|27.47|27.31|0
1595513400000|2020-07-23 14:10:00|27.57|27.41|27.77|27.61|27.82|27.66|27.57|27.41|0
1595513700000|2020-07-23 14:15:00|27.82|27.66|27.91|27.75|27.92|27.76|27.72|27.56|0
1595514000000|2020-07-23 14:20:00|27.92|27.76|27.91|27.75|28.01|27.85|27.82|27.66|0
1595514300000|2020-07-23 14:25:00|27.87|27.71|27.72|27.56|27.87|27.71|27.69|27.53|0
1595514600000|2020-07-23 14:30:00|27.67|27.51|27.82|27.66|27.82|27.66|27.67|27.51|0
1595514900000|2020-07-23 14:35:00|27.77|27.61|27.77|27.61|27.82|27.66|27.67|27.51|0
1595515200000|2020-07-23 14:40:00|27.72|27.56|27.72|27.56|27.77|27.61|27.64|27.48|0
1595515500000|2020-07-23 14:45:00|27.77|27.61|27.77|27.61|27.82|27.66|27.72|27.56|0
1595515800000|2020-07-23 14:50:00|27.72|27.56|27.92|27.76|27.92|27.76|27.72|27.56|0
1595516100000|2020-07-23 14:55:00|27.91|27.75|27.97|27.81|28.01|27.85|27.87|27.71|0
1595516400000|2020-07-23 15:00:00|27.96|27.8|27.92|27.76|27.97|27.81|27.77|27.61|0
1595516700000|2020-07-23 15:05:00|27.97|27.81|27.77|27.61|28.02|27.86|27.77|27.61|0
1595517000000|2020-07-23 15:10:00|27.8|27.64|27.72|27.56|27.87|27.71|27.67|27.51|0
1595517300000|2020-07-23 15:15:00|27.68|27.52|27.72|27.56|27.77|27.61|27.67|27.51|0
1595517600000|2020-07-23 15:20:00|27.67|27.51|27.77|27.61|27.82|27.66|27.63|27.47|0
1595517900000|2020-07-23 15:25:00|27.72|27.56|27.67|27.51|27.77|27.61|27.67|27.51|0
1595518200000|2020-07-23 15:30:00|27.72|27.56|27.57|27.41|27.72|27.56|27.55|27.39|0
1595518500000|2020-07-23 15:35:00|27.62|27.46|27.53|27.37|27.67|27.51|27.48|27.32|0
1595518800000|2020-07-23 15:40:00|27.55|27.39|27.53|27.37|27.62|27.46|27.48|27.32|0
1595519100000|2020-07-23 15:45:00|27.52|27.36|27.52|27.36|27.57|27.41|27.52|27.36|0
1595519400000|2020-07-23 15:50:00|27.53|27.37|27.62|27.46|27.62|27.46|27.52|27.36|0
1595519700000|2020-07-23 15:55:00|27.57|27.41|27.57|27.41|27.62|27.46|27.52|27.36|0
1595520000000|2020-07-23 16:00:00|27.6|27.44|27.77|27.61|27.77|27.61|27.57|27.41|0
1595520300000|2020-07-23 16:05:00|27.82|27.66|27.92|27.76|27.92|27.76|27.77|27.61|0
1595520600000|2020-07-23 16:10:00|27.87|27.71|27.77|27.61|27.92|27.76|27.77|27.61|0
1595520900000|2020-07-23 16:15:00|27.78|27.62|27.87|27.71|27.87|27.71|27.77|27.61|0
1595521200000|2020-07-23 16:20:00|27.82|27.66|27.87|27.71|27.87|27.71|27.73|27.57|0
1595521500000|2020-07-23 16:25:00|27.83|27.67|27.87|27.71|27.97|27.81|27.82|27.66|0
1595521800000|2020-07-23 16:30:00|27.82|27.66|27.97|27.81|27.97|27.81|27.82|27.66|0
1595522100000|2020-07-23 16:35:00|27.92|27.76|28.12|27.96|28.12|27.96|27.92|27.76|0
1595522400000|2020-07-23 16:40:00|28.17|28.01|27.97|27.81|28.17|28.01|27.92|27.76|0
1595522700000|2020-07-23 16:45:00|27.99|27.83|28.02|27.86|28.07|27.91|27.92|27.76|0
1595523000000|2020-07-23 16:50:00|28.07|27.91|28.19|28.03|28.22|28.06|28.02|27.86|0
1595523300000|2020-07-23 16:55:00|28.22|28.06|28.12|27.96|28.27|28.11|28.07|27.91|0
1595523600000|2020-07-23 17:00:00|28.17|28.01|27.97|27.81|28.17|28.01|27.93|27.77|0
1595523900000|2020-07-23 17:05:00|27.98|27.82|28.02|27.86|28.02|27.86|27.93|27.77|0
1595524200000|2020-07-23 17:10:00|28.03|27.87|27.98|27.82|28.07|27.91|27.97|27.81|0
1595524500000|2020-07-23 17:15:00|28.02|27.86|28.22|28.06|28.22|28.06|27.97|27.81|0
1595524800000|2020-07-23 17:20:00|28.2|28.04|28.37|28.21|28.37|28.21|28.17|28.01|0
1595525100000|2020-07-23 17:25:00|28.35|28.19|28.22|28.06|28.37|28.21|28.17|28.01|0
1595525400000|2020-07-23 17:30:00|28.27|28.11|28.37|28.21|28.42|28.26|28.22|28.06|0
1595525700000|2020-07-23 17:35:00|28.35|28.19|28.42|28.26|28.47|28.31|28.32|28.16|0
1595526000000|2020-07-23 17:40:00|28.44|28.28|28.61|28.45|28.71|28.55|28.42|28.26|0
1595526300000|2020-07-23 17:45:00|28.59|28.43|28.64|28.48|28.66|28.5|28.47|28.31|0
1595526600000|2020-07-23 17:50:00|28.66|28.5|28.64|28.48|28.71|28.55|28.51|28.35|0
1595526900000|2020-07-23 17:55:00|28.61|28.45|28.37|28.21|28.66|28.5|28.37|28.21|0
1595527200000|2020-07-23 18:00:00|28.39|28.23|28.71|28.55|28.71|28.55|28.37|28.21|0
1595527500000|2020-07-23 18:05:00|28.66|28.5|28.71|28.55|28.81|28.65|28.61|28.45|0
1595527800000|2020-07-23 18:10:00|28.76|28.6|28.96|28.8|29.05|28.89|28.71|28.55|0
1595528100000|2020-07-23 18:15:00|28.95|28.79|28.95|28.79|29.29|29.13|28.9|28.74|0
1595528400000|2020-07-23 18:20:00|28.93|28.77|28.81|28.65|29.2|29.04|28.8|28.64|0
1595528700000|2020-07-23 18:25:00|28.8|28.64|28.76|28.6|28.86|28.7|28.76|28.6|0
1595529000000|2020-07-23 18:30:00|28.81|28.65|28.66|28.5|28.81|28.65|28.47|28.31|0
1595529300000|2020-07-23 18:35:00|28.68|28.52|29.15|28.99|29.15|28.99|28.61|28.45|0
1595529600000|2020-07-23 18:40:00|29.1|28.94|28.86|28.7|29.15|28.99|28.81|28.65|0
1595529900000|2020-07-23 18:45:00|28.88|28.72|28.76|28.6|29.1|28.94|28.76|28.6|0
1595530200000|2020-07-23 18:50:00|28.81|28.65|28.61|28.45|28.81|28.65|28.56|28.4|0
1595530500000|2020-07-23 18:55:00|28.62|28.46|28.61|28.45|28.71|28.55|28.61|28.45|0
1595530800000|2020-07-23 19:00:00|28.57|28.41|28.61|28.45|28.71|28.55|28.52|28.36|0
1595531100000|2020-07-23 19:05:00|28.57|28.41|28.91|28.75|28.91|28.75|28.56|28.4|0
1595531400000|2020-07-23 19:10:00|28.86|28.7|28.96|28.8|29|28.84|28.81|28.65|0
1595531700000|2020-07-23 19:15:00|29|28.84|28.86|28.7|29.01|28.85|28.82|28.66|0
1595532000000|2020-07-23 19:20:00|28.82|28.66|29.01|28.85|29.01|28.85|28.77|28.61|0
1595532300000|2020-07-23 19:25:00|29.06|28.9|28.91|28.75|29.16|29|28.86|28.7|0
1595532600000|2020-07-23 19:30:00|28.96|28.8|28.91|28.75|29.3|29.14|28.86|28.7|0
1595532900000|2020-07-23 19:35:00|28.86|28.7|28.91|28.75|29.06|28.9|28.71|28.55|0
1595533200000|2020-07-23 19:40:00|28.96|28.8|29.01|28.85|29.01|28.85|28.81|28.65|0
1595533500000|2020-07-23 19:45:00|28.97|28.81|29.06|28.9|29.06|28.9|28.87|28.71|0
1595533800000|2020-07-23 19:50:00|29.09|28.93|28.96|28.8|29.35|29.19|28.96|28.8|0
1595534100000|2020-07-23 19:55:00|28.98|28.82|28.76|28.6|29|28.84|28.76|28.6|0
1595534400000|2020-07-23 20:00:00|28.71|28.55|28.95|28.79|29|28.84|28.71|28.55|0
1595534700000|2020-07-23 20:05:00|28.98|28.82|28.81|28.65|29|28.84|28.81|28.65|0
1595535000000|2020-07-23 20:10:00|28.85|28.69|29.02|28.86|29.02|28.86|28.85|28.69|0
1595536200000|2020-07-23 20:30:00|29.01|28.85|28.94|28.78|29.01|28.85|28.94|28.78|0
1595536500000|2020-07-23 20:35:00|28.96|28.8|28.94|28.78|28.96|28.8|28.92|28.76|0
1595536800000|2020-07-23 20:40:00|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1595537100000|2020-07-23 20:45:00|28.89|28.73|28.92|28.76|28.96|28.8|28.89|28.73|0
1595537400000|2020-07-23 20:50:00|28.96|28.8|28.96|28.8|28.96|28.8|28.92|28.76|0
1595537700000|2020-07-23 20:55:00|28.91|28.75|28.91|28.75|28.94|28.78|28.91|28.75|0
1595541600000|2020-07-23 22:00:00|28.72|28.56|28.87|28.71|28.91|28.75|28.72|28.56|0
1595541900000|2020-07-23 22:05:00|28.86|28.7|28.77|28.61|28.86|28.7|28.77|28.61|0
1595542200000|2020-07-23 22:10:00|28.81|28.65|28.79|28.63|28.81|28.65|28.77|28.61|0
1595542500000|2020-07-23 22:15:00|28.81|28.65|28.81|28.65|28.81|28.65|28.77|28.61|0
1595542800000|2020-07-23 22:20:00|28.79|28.63|28.79|28.63|28.81|28.65|28.79|28.63|0
1595543100000|2020-07-23 22:25:00|28.81|28.65|28.77|28.61|28.82|28.66|28.77|28.61|0
1595543400000|2020-07-23 22:30:00|28.79|28.63|28.82|28.66|28.82|28.66|28.79|28.63|0
1595543700000|2020-07-23 22:35:00|28.79|28.63|28.82|28.66|28.82|28.66|28.79|28.63|0
1595544000000|2020-07-23 22:40:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|0
1595544300000|2020-07-23 22:45:00|28.79|28.63|28.77|28.61|28.82|28.66|28.75|28.59|0
1595544900000|2020-07-23 22:55:00|28.73|28.57|28.72|28.56|28.77|28.61|28.72|28.56|0
1595545200000|2020-07-23 23:00:00|28.73|28.57|28.77|28.61|28.77|28.61|28.72|28.56|0
1595545800000|2020-07-23 23:10:00|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|0
1595546100000|2020-07-23 23:15:00|28.82|28.66|28.85|28.69|28.85|28.69|28.82|28.66|0
1595546400000|2020-07-23 23:20:00|28.87|28.71|28.87|28.71|28.87|28.71|28.82|28.66|0
1595546700000|2020-07-23 23:25:00|28.85|28.69|28.82|28.66|28.87|28.71|28.82|28.66|0
1595547000000|2020-07-23 23:30:00|28.85|28.69|28.87|28.71|28.87|28.71|28.82|28.66|0
1595547300000|2020-07-23 23:35:00|28.85|28.69|28.83|28.67|28.87|28.71|28.83|28.67|0
1595547600000|2020-07-23 23:40:00|28.85|28.69|28.85|28.69|28.87|28.71|28.82|28.66|0
1595547900000|2020-07-23 23:45:00|28.87|28.71|28.87|28.71|28.87|28.71|28.82|28.66|0
1595548200000|2020-07-23 23:50:00|28.92|28.76|28.87|28.71|28.92|28.76|28.82|28.66|0
1595548500000|2020-07-23 23:55:00|28.85|28.69|28.77|28.61|28.87|28.71|28.77|28.61|0
1595548800000|2020-07-24 00:00:00|28.75|28.59|28.72|28.56|28.75|28.59|28.72|28.56|0
1595549100000|2020-07-24 00:05:00|28.75|28.59|28.72|28.56|28.77|28.61|28.72|28.56|0
1595549400000|2020-07-24 00:10:00|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|0
1595549700000|2020-07-24 00:15:00|28.73|28.57|28.72|28.56|28.75|28.59|28.72|28.56|0
1595550000000|2020-07-24 00:20:00|28.73|28.57|28.77|28.61|28.77|28.61|28.72|28.56|0
1595550300000|2020-07-24 00:25:00|28.73|28.57|28.73|28.57|28.78|28.62|28.68|28.52|0
1595550600000|2020-07-24 00:30:00|28.7|28.54|28.75|28.59|28.78|28.62|28.7|28.54|0
1595550900000|2020-07-24 00:35:00|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|0
1595551500000|2020-07-24 00:45:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|0
1595551800000|2020-07-24 00:50:00|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|0
1595552100000|2020-07-24 00:55:00|28.68|28.52|28.58|28.42|28.68|28.52|28.58|28.42|0
1595552400000|2020-07-24 01:00:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|0
1595552700000|2020-07-24 01:05:00|28.58|28.42|28.58|28.42|28.6|28.44|28.55|28.39|0
1595553000000|2020-07-24 01:10:00|28.6|28.44|28.68|28.52|28.68|28.52|28.58|28.42|0
1595553300000|2020-07-24 01:15:00|28.72|28.56|28.68|28.52|28.73|28.57|28.68|28.52|0
1595553600000|2020-07-24 01:20:00|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|0
1595553900000|2020-07-24 01:25:00|28.71|28.55|28.7|28.54|28.71|28.55|28.68|28.52|0
1595554200000|2020-07-24 01:30:00|28.72|28.56|28.73|28.57|28.77|28.61|28.7|28.54|0
1595554500000|2020-07-24 01:35:00|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|0
1595554800000|2020-07-24 01:40:00|28.77|28.61|28.78|28.62|28.78|28.62|28.73|28.57|0
1595555100000|2020-07-24 01:45:00|28.8|28.64|28.83|28.67|28.92|28.76|28.78|28.62|0
1595555400000|2020-07-24 01:50:00|28.82|28.66|28.83|28.67|28.87|28.71|28.78|28.62|0
1595555700000|2020-07-24 01:55:00|28.82|28.66|28.73|28.57|28.83|28.67|28.73|28.57|0
1595556000000|2020-07-24 02:00:00|28.75|28.59|28.8|28.64|28.8|28.64|28.73|28.57|0
1595556300000|2020-07-24 02:05:00|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|0
1595556600000|2020-07-24 02:10:00|28.76|28.6|28.73|28.57|28.8|28.64|28.73|28.57|0
1595557200000|2020-07-24 02:20:00|28.77|28.61|28.78|28.62|28.78|28.62|28.73|28.57|0
1595557500000|2020-07-24 02:25:00|28.8|28.64|28.8|28.64|28.85|28.69|28.78|28.62|0
1595557800000|2020-07-24 02:30:00|28.82|28.66|28.83|28.67|28.87|28.71|28.8|28.64|0
1595558100000|2020-07-24 02:35:00|28.82|28.66|28.78|28.62|28.83|28.67|28.78|28.62|0
1595558700000|2020-07-24 02:45:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|0
1595559000000|2020-07-24 02:50:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|0
1595559300000|2020-07-24 02:55:00|28.87|28.71|28.8|28.64|28.88|28.72|28.8|28.64|0
1595559600000|2020-07-24 03:00:00|28.83|28.67|28.83|28.67|28.88|28.72|28.78|28.62|0
1595559900000|2020-07-24 03:05:00|28.85|28.69|28.83|28.67|28.88|28.72|28.83|28.67|0
1595560200000|2020-07-24 03:10:00|28.85|28.69|28.85|28.69|28.88|28.72|28.83|28.67|0
1595560500000|2020-07-24 03:15:00|28.88|28.72|28.88|28.72|28.88|28.72|28.83|28.67|0
1595560800000|2020-07-24 03:20:00|28.9|28.74|28.98|28.82|28.98|28.82|28.9|28.74|0
1595561100000|2020-07-24 03:25:00|29.03|28.87|28.98|28.82|29.03|28.87|28.93|28.77|0
1595561400000|2020-07-24 03:30:00|29|28.84|29.08|28.92|29.08|28.92|28.98|28.82|0
1595561700000|2020-07-24 03:35:00|29.07|28.91|29.03|28.87|29.08|28.92|29.03|28.87|0
1595562000000|2020-07-24 03:40:00|29.05|28.89|29.13|28.97|29.17|29.01|29.05|28.89|0
1595562300000|2020-07-24 03:45:00|29.15|28.99|29.23|29.07|29.32|29.16|29.13|28.97|0
1595562600000|2020-07-24 03:50:00|29.25|29.09|29.27|29.11|29.3|29.14|29.22|29.06|0
1595562900000|2020-07-24 03:55:00|29.28|29.12|29.27|29.11|29.28|29.12|29.22|29.06|0
1595563200000|2020-07-24 04:00:00|29.25|29.09|29.29|29.13|29.32|29.16|29.22|29.06|0
1595563500000|2020-07-24 04:05:00|29.3|29.14|29.27|29.11|29.42|29.26|29.27|29.11|0
1595563800000|2020-07-24 04:10:00|29.25|29.09|29.32|29.16|29.32|29.16|29.23|29.07|0
1595564100000|2020-07-24 04:15:00|29.34|29.18|29.37|29.21|29.42|29.26|29.27|29.11|0
1595564400000|2020-07-24 04:20:00|29.42|29.26|29.37|29.21|29.42|29.26|29.37|29.21|0
1595564700000|2020-07-24 04:25:00|29.34|29.18|29.37|29.21|29.37|29.21|29.32|29.16|0
1595565000000|2020-07-24 04:30:00|29.39|29.23|29.27|29.11|29.39|29.23|29.22|29.06|0
1595565300000|2020-07-24 04:35:00|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|0
1595565600000|2020-07-24 04:40:00|29.2|29.04|29.12|28.96|29.2|29.04|29.08|28.92|0
1595565900000|2020-07-24 04:45:00|29.13|28.97|29.17|29.01|29.18|29.02|29.1|28.94|0
1595566200000|2020-07-24 04:50:00|29.18|29.02|29.22|29.06|29.23|29.07|29.18|29.02|0
1595566500000|2020-07-24 04:55:00|29.23|29.07|29.23|29.07|29.27|29.11|29.22|29.06|0
1595566800000|2020-07-24 05:00:00|29.22|29.06|29.37|29.21|29.42|29.26|29.22|29.06|0
1595567100000|2020-07-24 05:05:00|29.32|29.16|29.32|29.16|29.32|29.16|29.27|29.11|0
1595567400000|2020-07-24 05:10:00|29.35|29.19|29.37|29.21|29.42|29.26|29.32|29.16|0
1595567700000|2020-07-24 05:15:00|29.39|29.23|29.37|29.21|29.42|29.26|29.37|29.21|0
1595568000000|2020-07-24 05:20:00|29.42|29.26|29.42|29.26|29.47|29.31|29.37|29.21|0
1595568300000|2020-07-24 05:25:00|29.37|29.21|29.44|29.28|29.47|29.31|29.37|29.21|0
1595568600000|2020-07-24 05:30:00|29.47|29.31|29.42|29.26|29.51|29.35|29.42|29.26|0
1595568900000|2020-07-24 05:35:00|29.44|29.28|29.47|29.31|29.47|29.31|29.42|29.26|0
1595569200000|2020-07-24 05:40:00|29.51|29.35|29.47|29.31|29.52|29.36|29.42|29.26|0
1595569500000|2020-07-24 05:45:00|29.51|29.35|29.54|29.38|29.59|29.43|29.51|29.35|0
1595569800000|2020-07-24 05:50:00|29.52|29.36|29.49|29.33|29.56|29.4|29.47|29.31|0
1595570100000|2020-07-24 05:55:00|29.47|29.31|29.51|29.35|29.52|29.36|29.46|29.3|0
1595570400000|2020-07-24 06:00:00|29.52|29.36|29.42|29.26|29.56|29.4|29.37|29.21|0
1595570700000|2020-07-24 06:05:00|29.44|29.28|29.37|29.21|29.44|29.28|29.37|29.21|0
1595571000000|2020-07-24 06:10:00|29.35|29.19|29.37|29.21|29.37|29.21|29.27|29.11|0
1595571300000|2020-07-24 06:15:00|29.4|29.24|29.42|29.26|29.42|29.26|29.37|29.21|0
1595571600000|2020-07-24 06:20:00|29.39|29.23|29.37|29.21|29.42|29.26|29.35|29.19|0
1595571900000|2020-07-24 06:25:00|29.4|29.24|29.42|29.26|29.42|29.26|29.28|29.12|0
1595572200000|2020-07-24 06:30:00|29.37|29.21|29.47|29.31|29.49|29.33|29.37|29.21|0
1595572500000|2020-07-24 06:35:00|29.49|29.33|29.52|29.36|29.56|29.4|29.47|29.31|0
1595572800000|2020-07-24 06:40:00|29.47|29.31|29.57|29.41|29.57|29.41|29.47|29.31|0
1595573100000|2020-07-24 06:45:00|29.56|29.4|29.62|29.46|29.66|29.5|29.52|29.36|0
1595573400000|2020-07-24 06:50:00|29.61|29.45|29.67|29.51|29.71|29.55|29.57|29.41|0
1595573700000|2020-07-24 06:55:00|29.66|29.5|29.81|29.65|29.85|29.69|29.66|29.5|0
1595574000000|2020-07-24 07:00:00|29.83|29.67|29.81|29.65|29.85|29.69|29.71|29.55|0
1595574300000|2020-07-24 07:05:00|29.77|29.61|29.86|29.7|29.88|29.72|29.76|29.6|0
1595574600000|2020-07-24 07:10:00|29.88|29.72|29.9|29.74|29.91|29.75|29.85|29.69|0
1595574900000|2020-07-24 07:15:00|29.85|29.69|29.95|29.79|30.02|29.86|29.85|29.69|0
1595575200000|2020-07-24 07:20:00|29.93|29.77|29.86|29.7|29.96|29.8|29.86|29.7|0
1595575500000|2020-07-24 07:25:00|29.88|29.72|29.86|29.7|29.91|29.75|29.86|29.7|0
1595575800000|2020-07-24 07:30:00|29.82|29.66|30.05|29.89|30.06|29.9|29.81|29.65|0
1595576100000|2020-07-24 07:35:00|30|29.84|29.95|29.79|30.03|29.87|29.91|29.75|0
1595576400000|2020-07-24 07:40:00|29.93|29.77|29.86|29.7|29.96|29.8|29.81|29.65|0
1595576700000|2020-07-24 07:45:00|29.81|29.65|29.71|29.55|29.86|29.7|29.71|29.55|0
1595577000000|2020-07-24 07:50:00|29.76|29.6|29.67|29.51|29.76|29.6|29.62|29.46|0
1595577300000|2020-07-24 07:55:00|29.72|29.56|29.71|29.55|29.74|29.58|29.71|29.55|0
1595577600000|2020-07-24 08:00:00|29.67|29.51|29.62|29.46|29.76|29.6|29.62|29.46|0
1595577900000|2020-07-24 08:05:00|29.57|29.41|29.76|29.6|29.76|29.6|29.57|29.41|0
1595578200000|2020-07-24 08:10:00|29.74|29.58|29.57|29.41|29.76|29.6|29.52|29.36|0
1595578500000|2020-07-24 08:15:00|29.52|29.36|29.52|29.36|29.57|29.41|29.42|29.26|0
1595578800000|2020-07-24 08:20:00|29.56|29.4|29.59|29.43|29.64|29.48|29.52|29.36|0
1595579100000|2020-07-24 08:25:00|29.57|29.41|29.66|29.5|29.71|29.55|29.57|29.41|0
1595579400000|2020-07-24 08:30:00|29.61|29.45|29.47|29.31|29.61|29.45|29.46|29.3|0
1595579700000|2020-07-24 08:35:00|29.51|29.35|29.46|29.3|29.56|29.4|29.42|29.26|0
1595580000000|2020-07-24 08:40:00|29.47|29.31|29.51|29.35|29.54|29.38|29.46|29.3|0
1595580300000|2020-07-24 08:45:00|29.54|29.38|29.61|29.45|29.61|29.45|29.51|29.35|0
1595580600000|2020-07-24 08:50:00|29.56|29.4|29.51|29.35|29.61|29.45|29.46|29.3|0
1595580900000|2020-07-24 08:55:00|29.49|29.33|29.41|29.25|29.51|29.35|29.41|29.25|0
1595581200000|2020-07-24 09:00:00|29.42|29.26|29.44|29.28|29.46|29.3|29.41|29.25|0
1595581500000|2020-07-24 09:05:00|29.42|29.26|29.42|29.26|29.51|29.35|29.42|29.26|0
1595581800000|2020-07-24 09:10:00|29.41|29.25|29.39|29.23|29.42|29.26|29.36|29.2|0
1595582100000|2020-07-24 09:15:00|29.37|29.21|29.41|29.25|29.42|29.26|29.37|29.21|0
1595582400000|2020-07-24 09:20:00|29.42|29.26|29.41|29.25|29.42|29.26|29.36|29.2|0
1595582700000|2020-07-24 09:25:00|29.42|29.26|29.37|29.21|29.42|29.26|29.37|29.21|0
1595583000000|2020-07-24 09:30:00|29.34|29.18|29.32|29.16|29.37|29.21|29.32|29.16|0
1595583300000|2020-07-24 09:35:00|29.37|29.21|29.37|29.21|29.37|29.21|29.32|29.16|0
1595583600000|2020-07-24 09:40:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|0
1595584200000|2020-07-24 09:50:00|29.27|29.11|29.22|29.06|29.32|29.16|29.22|29.06|0
1595584500000|2020-07-24 09:55:00|29.17|29.01|29.22|29.06|29.23|29.07|29.17|29.01|0
1595584800000|2020-07-24 10:00:00|29.27|29.11|29.22|29.06|29.27|29.11|29.17|29.01|0
1595585100000|2020-07-24 10:05:00|29.2|29.04|29.15|28.99|29.2|29.04|29.12|28.96|0
1595585400000|2020-07-24 10:10:00|29.13|28.97|29.18|29.02|29.22|29.06|29.13|28.97|0
1595585700000|2020-07-24 10:15:00|29.17|29.01|29.27|29.11|29.27|29.11|29.17|29.01|0
1595586000000|2020-07-24 10:20:00|29.23|29.07|29.13|28.97|29.27|29.11|29.13|28.97|0
1595586300000|2020-07-24 10:25:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|0
1595586600000|2020-07-24 10:30:00|29.17|29.01|29.32|29.16|29.32|29.16|29.13|28.97|0
1595586900000|2020-07-24 10:35:00|29.37|29.21|29.37|29.21|29.42|29.26|29.33|29.17|0
1595587200000|2020-07-24 10:40:00|29.42|29.26|29.42|29.26|29.42|29.26|29.37|29.21|0
1595587500000|2020-07-24 10:45:00|29.37|29.21|29.47|29.31|29.47|29.31|29.37|29.21|0
1595587800000|2020-07-24 10:50:00|29.45|29.29|29.42|29.26|29.47|29.31|29.37|29.21|0
1595588100000|2020-07-24 10:55:00|29.46|29.3|29.42|29.26|29.46|29.3|29.42|29.26|0
1595588400000|2020-07-24 11:00:00|29.37|29.21|29.32|29.16|29.42|29.26|29.32|29.16|0
1595588700000|2020-07-24 11:05:00|29.3|29.14|29.22|29.06|29.3|29.14|29.22|29.06|0
1595589000000|2020-07-24 11:10:00|29.27|29.11|29.37|29.21|29.37|29.21|29.27|29.11|0
1595589300000|2020-07-24 11:15:00|29.35|29.19|29.42|29.26|29.47|29.31|29.35|29.19|0
1595589900000|2020-07-24 11:25:00|29.4|29.24|29.42|29.26|29.47|29.31|29.4|29.24|0
1595590200000|2020-07-24 11:30:00|29.44|29.28|29.47|29.31|29.47|29.31|29.42|29.26|0
1595590500000|2020-07-24 11:35:00|29.52|29.36|29.57|29.41|29.61|29.45|29.52|29.36|0
1595590800000|2020-07-24 11:40:00|29.59|29.43|29.52|29.36|29.61|29.45|29.52|29.36|0
1595591100000|2020-07-24 11:45:00|29.5|29.34|29.56|29.4|29.61|29.45|29.5|29.34|0
1595591400000|2020-07-24 11:50:00|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|0
1595591700000|2020-07-24 11:55:00|29.54|29.38|29.51|29.35|29.56|29.4|29.49|29.33|0
1595592000000|2020-07-24 12:00:00|29.47|29.31|29.47|29.31|29.52|29.36|29.42|29.26|0
1595592300000|2020-07-24 12:05:00|29.42|29.26|29.38|29.22|29.45|29.29|29.33|29.17|0
1595592600000|2020-07-24 12:10:00|29.4|29.24|29.27|29.11|29.42|29.26|29.23|29.07|0
1595592900000|2020-07-24 12:15:00|29.28|29.12|29.32|29.16|29.32|29.16|29.27|29.11|0
1595593200000|2020-07-24 12:20:00|29.28|29.12|29.41|29.25|29.41|29.25|29.27|29.11|0
1595593500000|2020-07-24 12:25:00|29.37|29.21|29.37|29.21|29.39|29.23|29.32|29.16|0
1595593800000|2020-07-24 12:30:00|29.41|29.25|29.44|29.28|29.44|29.28|29.37|29.21|0
1595594100000|2020-07-24 12:35:00|29.46|29.3|29.47|29.31|29.47|29.31|29.42|29.26|0
1595594400000|2020-07-24 12:40:00|29.46|29.3|29.42|29.26|29.47|29.31|29.36|29.2|0
1595594700000|2020-07-24 12:45:00|29.39|29.23|29.37|29.21|29.42|29.26|29.37|29.21|0
1595595000000|2020-07-24 12:50:00|29.34|29.18|29.42|29.26|29.42|29.26|29.32|29.16|0
1595595300000|2020-07-24 12:55:00|29.39|29.23|29.47|29.31|29.47|29.31|29.39|29.23|0
1595595600000|2020-07-24 13:00:00|29.42|29.26|29.47|29.31|29.47|29.31|29.42|29.26|0
1595595900000|2020-07-24 13:05:00|29.51|29.35|29.66|29.5|29.66|29.5|29.51|29.35|0
1595596200000|2020-07-24 13:10:00|29.64|29.48|29.62|29.46|29.66|29.5|29.57|29.41|0
1595596500000|2020-07-24 13:15:00|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|0
1595596800000|2020-07-24 13:20:00|29.57|29.41|29.67|29.51|29.67|29.51|29.57|29.41|0
1595597100000|2020-07-24 13:25:00|29.66|29.5|29.71|29.55|29.72|29.56|29.66|29.5|0
1595597400000|2020-07-24 13:30:00|29.72|29.56|29.67|29.51|29.77|29.61|29.47|29.31|0
1595597700000|2020-07-24 13:35:00|29.72|29.56|30|29.84|30.1|29.94|29.67|29.51|0
1595598000000|2020-07-24 13:40:00|29.96|29.8|30|29.84|30.05|29.89|29.82|29.66|0
1595598300000|2020-07-24 13:45:00|30.01|29.85|29.94|29.78|30.1|29.94|29.81|29.65|0
1595598600000|2020-07-24 13:50:00|29.92|29.76|29.96|29.8|30.01|29.85|29.82|29.66|0
1595598900000|2020-07-24 13:55:00|29.97|29.81|29.67|29.51|29.97|29.81|29.67|29.51|0
1595599200000|2020-07-24 14:00:00|29.62|29.46|29.58|29.42|29.68|29.52|29.48|29.32|0
1595599500000|2020-07-24 14:05:00|29.57|29.41|29.38|29.22|29.63|29.47|29.29|29.13|0
1595599800000|2020-07-24 14:10:00|29.39|29.23|29.44|29.28|29.53|29.37|29.39|29.23|0
1595600100000|2020-07-24 14:15:00|29.48|29.32|29.49|29.33|29.49|29.33|29.29|29.13|0
1595600400000|2020-07-24 14:20:00|29.48|29.32|29.34|29.18|29.48|29.32|29.29|29.13|0
1595600700000|2020-07-24 14:25:00|29.29|29.13|29.39|29.23|29.39|29.23|29.24|29.08|0
1595601000000|2020-07-24 14:30:00|29.34|29.18|29.63|29.47|29.63|29.47|29.34|29.18|0
1595601300000|2020-07-24 14:35:00|29.59|29.43|29.68|29.52|29.78|29.62|29.54|29.38|0
1595601600000|2020-07-24 14:40:00|29.64|29.48|29.59|29.43|29.68|29.52|29.54|29.38|0
1595601900000|2020-07-24 14:45:00|29.54|29.38|29.54|29.38|29.68|29.52|29.49|29.33|0
1595602200000|2020-07-24 14:50:00|29.5|29.34|29.4|29.24|29.59|29.43|29.4|29.24|0
1595602500000|2020-07-24 14:55:00|29.44|29.28|29.2|29.04|29.45|29.29|29.2|29.04|0
1595602800000|2020-07-24 15:00:00|29.25|29.09|29.25|29.09|29.3|29.14|29.1|28.94|0
1595603100000|2020-07-24 15:05:00|29.3|29.14|29.15|28.99|29.3|29.14|29.06|28.9|0
1595603400000|2020-07-24 15:10:00|29.11|28.95|29.25|29.09|29.3|29.14|29.11|28.95|0
1595603700000|2020-07-24 15:15:00|29.22|29.06|29.35|29.19|29.39|29.23|29.2|29.04|0
1595604000000|2020-07-24 15:20:00|29.34|29.18|29.25|29.09|29.4|29.24|29.25|29.09|0
1595604300000|2020-07-24 15:25:00|29.27|29.11|29.2|29.04|29.3|29.14|29.15|28.99|0
1595604600000|2020-07-24 15:30:00|29.25|29.09|29.2|29.04|29.3|29.14|29.1|28.94|0
1595604900000|2020-07-24 15:35:00|29.25|29.09|29.25|29.09|29.35|29.19|29.1|28.94|0
1595605200000|2020-07-24 15:40:00|29.2|29.04|29.1|28.94|29.25|29.09|29.1|28.94|0
1595605500000|2020-07-24 15:45:00|29.05|28.89|29.3|29.14|29.35|29.19|29.05|28.89|0
1595605800000|2020-07-24 15:50:00|29.25|29.09|29.3|29.14|29.3|29.14|29.2|29.04|0
1595606100000|2020-07-24 15:55:00|29.34|29.18|29.25|29.09|29.44|29.28|29.25|29.09|0
1595606400000|2020-07-24 16:00:00|29.2|29.04|29.4|29.24|29.4|29.24|29.2|29.04|0
1595606700000|2020-07-24 16:05:00|29.39|29.23|29.49|29.33|29.54|29.38|29.35|29.19|0
1595607000000|2020-07-24 16:10:00|29.45|29.29|29.54|29.38|29.54|29.38|29.35|29.19|0
1595607300000|2020-07-24 16:15:00|29.55|29.39|29.5|29.34|29.59|29.43|29.45|29.29|0
1595607600000|2020-07-24 16:20:00|29.45|29.29|29.59|29.43|29.64|29.48|29.45|29.29|0
1595607900000|2020-07-24 16:25:00|29.54|29.38|29.5|29.34|29.59|29.43|29.45|29.29|0
1595608200000|2020-07-24 16:30:00|29.52|29.36|29.5|29.34|29.59|29.43|29.45|29.29|0
1595608500000|2020-07-24 16:35:00|29.46|29.3|29.53|29.37|29.6|29.44|29.45|29.29|0
1595608800000|2020-07-24 16:40:00|29.51|29.35|29.7|29.54|29.7|29.54|29.51|29.35|0
1595609100000|2020-07-24 16:45:00|29.69|29.53|29.74|29.58|29.75|29.59|29.65|29.49|0
1595609400000|2020-07-24 16:50:00|29.75|29.59|29.7|29.54|29.79|29.63|29.65|29.49|0
1595609700000|2020-07-24 16:55:00|29.74|29.58|29.7|29.54|29.8|29.64|29.65|29.49|0
1595610000000|2020-07-24 17:00:00|29.74|29.58|29.75|29.59|29.75|29.59|29.6|29.44|0
1595610300000|2020-07-24 17:05:00|29.74|29.58|29.94|29.78|29.99|29.83|29.7|29.54|0
1595610600000|2020-07-24 17:10:00|29.95|29.79|30.08|29.92|30.08|29.92|29.84|29.68|0
1595610900000|2020-07-24 17:15:00|30.12|29.96|29.92|29.76|30.12|29.96|29.92|29.76|0
1595611200000|2020-07-24 17:20:00|29.88|29.72|29.79|29.63|29.92|29.76|29.79|29.63|0
1595611500000|2020-07-24 17:25:00|29.78|29.62|29.64|29.48|29.78|29.62|29.64|29.48|0
1595611800000|2020-07-24 17:30:00|29.69|29.53|29.84|29.68|29.84|29.68|29.64|29.48|0
1595612100000|2020-07-24 17:35:00|29.83|29.67|29.64|29.48|29.84|29.68|29.59|29.43|0
1595612400000|2020-07-24 17:40:00|29.59|29.43|29.55|29.39|29.64|29.48|29.54|29.38|0
1595612700000|2020-07-24 17:45:00|29.57|29.41|29.4|29.24|29.59|29.43|29.4|29.24|0
1595613000000|2020-07-24 17:50:00|29.41|29.25|29.45|29.29|29.55|29.39|29.36|29.2|0
1595613300000|2020-07-24 17:55:00|29.5|29.34|29.46|29.3|29.54|29.38|29.45|29.29|0
1595613600000|2020-07-24 18:00:00|29.45|29.29|29.45|29.29|29.51|29.35|29.36|29.2|0
1595613900000|2020-07-24 18:05:00|29.46|29.3|29.4|29.24|29.5|29.34|29.31|29.15|0
1595614200000|2020-07-24 18:10:00|29.36|29.2|29.41|29.25|29.5|29.34|29.36|29.2|0
1595614500000|2020-07-24 18:15:00|29.4|29.24|29.41|29.25|29.46|29.3|29.36|29.2|0
1595614800000|2020-07-24 18:20:00|29.4|29.24|29.31|29.15|29.41|29.25|29.26|29.1|0
1595615100000|2020-07-24 18:25:00|29.32|29.16|29.17|29.01|29.34|29.18|29.17|29.01|0
1595615400000|2020-07-24 18:30:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|0
1595615700000|2020-07-24 18:35:00|29.21|29.05|29.16|29|29.35|29.19|29.16|29|0
1595616000000|2020-07-24 18:40:00|29.12|28.96|29.2|29.04|29.25|29.09|29.11|28.95|0
1595616300000|2020-07-24 18:45:00|29.18|29.02|29.25|29.09|29.25|29.09|29.1|28.94|0
1595616600000|2020-07-24 18:50:00|29.3|29.14|29.3|29.14|29.3|29.14|29.15|28.99|0
1595616900000|2020-07-24 18:55:00|29.25|29.09|29.25|29.09|29.35|29.19|29.2|29.04|0
1595617200000|2020-07-24 19:00:00|29.3|29.14|29.06|28.9|29.3|29.14|29.06|28.9|0
1595617500000|2020-07-24 19:05:00|29.11|28.95|29.07|28.91|29.11|28.95|29.01|28.85|0
1595617800000|2020-07-24 19:10:00|29.11|28.95|29.17|29.01|29.17|29.01|29.03|28.87|0
1595618100000|2020-07-24 19:15:00|29.15|28.99|29.36|29.2|29.36|29.2|29.12|28.96|0
1595618400000|2020-07-24 19:20:00|29.35|29.19|29.36|29.2|29.36|29.2|29.26|29.1|0
1595618700000|2020-07-24 19:25:00|29.37|29.21|29.46|29.3|29.51|29.35|29.32|29.16|0
1595619000000|2020-07-24 19:30:00|29.47|29.31|29.46|29.3|29.56|29.4|29.41|29.25|0
1595619300000|2020-07-24 19:35:00|29.42|29.26|29.22|29.06|29.46|29.3|29.17|29.01|0
1595619600000|2020-07-24 19:40:00|29.27|29.11|29.22|29.06|29.27|29.11|29.17|29.01|0
1595619900000|2020-07-24 19:45:00|29.26|29.1|29.17|29.01|29.26|29.1|29.08|28.92|0
1595620200000|2020-07-24 19:50:00|29.18|29.02|28.98|28.82|29.26|29.1|28.93|28.77|0
1595620500000|2020-07-24 19:55:00|28.96|28.8|28.93|28.77|29.08|28.92|28.93|28.77|0
1595620800000|2020-07-24 20:00:00|28.98|28.82|28.88|28.72|28.98|28.82|28.83|28.67|0
1595621100000|2020-07-24 20:05:00|28.93|28.77|28.94|28.78|28.94|28.78|28.88|28.72|0
1595621400000|2020-07-24 20:10:00|28.9|28.74|29.05|28.89|29.1|28.94|28.9|28.74|0
1595622600000|2020-07-24 20:30:00|29.1|28.94|29.08|28.92|29.15|28.99|29.06|28.9|0
1595622900000|2020-07-24 20:35:00|29.1|28.94|29.1|28.94|29.11|28.95|29.06|28.9|0
1595623200000|2020-07-24 20:40:00|29.12|28.96|29.12|28.96|29.15|28.99|29.12|28.96|0
1595623500000|2020-07-24 20:45:00|29.1|28.94|29.05|28.89|29.12|28.96|29.05|28.89|0
1595623800000|2020-07-24 20:50:00|29.07|28.91|29.05|28.89|29.07|28.91|29.05|28.89|0
1595624100000|2020-07-24 20:55:00|29.08|28.92|29.11|28.95|29.11|28.95|29.04|28.88|0
1595800800000|2020-07-26 22:00:00|29.12|28.96|29.13|28.97|29.18|29.02|29.04|28.88|46
1595801100000|2020-07-26 22:05:00|29.11|28.95|29.18|29.02|29.22|29.06|29.11|28.95|42
1595801400000|2020-07-26 22:10:00|29.17|29.01|29.17|29.01|29.24|29.08|29.13|28.97|25
1595801700000|2020-07-26 22:15:00|29.15|28.99|29.27|29.11|29.27|29.11|29.13|28.97|17
1595802000000|2020-07-26 22:20:00|29.25|29.09|29.22|29.06|29.27|29.11|29.18|29.02|16
1595802300000|2020-07-26 22:25:00|29.18|29.02|29.18|29.02|29.23|29.07|29.18|29.02|18
1595802600000|2020-07-26 22:30:00|29.2|29.04|29.2|29.04|29.22|29.06|29.2|29.04|0
1595802900000|2020-07-26 22:35:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|1
1595803200000|2020-07-26 22:40:00|29.2|29.04|29.22|29.06|29.22|29.06|29.18|29.02|2
1595803500000|2020-07-26 22:45:00|29.27|29.11|29.22|29.06|29.27|29.11|29.22|29.06|3
1595803800000|2020-07-26 22:50:00|29.25|29.09|29.23|29.07|29.27|29.11|29.22|29.06|18
1595804100000|2020-07-26 22:55:00|29.27|29.11|29.27|29.11|29.32|29.16|29.27|29.11|7
1595804400000|2020-07-26 23:00:00|29.23|29.07|29.37|29.21|29.42|29.26|29.23|29.07|21
1595804700000|2020-07-26 23:05:00|29.4|29.24|29.4|29.24|29.46|29.3|29.36|29.2|32
1595805000000|2020-07-26 23:10:00|29.38|29.22|29.44|29.28|29.44|29.28|29.37|29.21|1
1595805300000|2020-07-26 23:15:00|29.46|29.3|29.37|29.21|29.47|29.31|29.37|29.21|42
1595805600000|2020-07-26 23:20:00|||||||||15
1595805900000|2020-07-26 23:25:00|29.41|29.25|29.42|29.26|29.42|29.26|29.39|29.23|27
1595806200000|2020-07-26 23:30:00|29.41|29.25|29.37|29.21|29.41|29.25|29.36|29.2|18
1595806500000|2020-07-26 23:35:00|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|20
1595806800000|2020-07-26 23:40:00|29.36|29.2|29.28|29.12|29.37|29.21|29.27|29.11|15
1595807100000|2020-07-26 23:45:00|29.27|29.11|29.27|29.11|29.28|29.12|29.27|29.11|5
1595807400000|2020-07-26 23:50:00|29.28|29.12|29.32|29.16|29.37|29.21|29.23|29.07|20
1595807700000|2020-07-26 23:55:00|29.34|29.18|29.35|29.19|29.37|29.21|29.27|29.11|23
1595808000000|2020-07-27 00:00:00|29.37|29.21|29.23|29.07|29.41|29.25|29.23|29.07|23
1595808300000|2020-07-27 00:05:00|29.25|29.09|29.18|29.02|29.27|29.11|29.14|28.98|14
1595808600000|2020-07-27 00:10:00|29.16|29|29.08|28.92|29.18|29.02|29.08|28.92|52
1595808900000|2020-07-27 00:15:00|29.06|28.9|28.99|28.83|29.08|28.92|28.99|28.83|29
1595809200000|2020-07-27 00:20:00|29.03|28.87|29|28.84|29.03|28.87|28.98|28.82|45
1595809500000|2020-07-27 00:25:00|29.01|28.85|28.91|28.75|29.05|28.89|28.91|28.75|39
1595809800000|2020-07-27 00:30:00|28.9|28.74|29.05|28.89|29.05|28.89|28.86|28.7|31
1595810100000|2020-07-27 00:35:00|29.03|28.87|29.03|28.87|29.05|28.89|29|28.84|4
1595810400000|2020-07-27 00:40:00|29.05|28.89|29.03|28.87|29.1|28.94|29|28.84|94
1595810700000|2020-07-27 00:45:00|29.01|28.85|29|28.84|29.03|28.87|28.96|28.8|15
1595811000000|2020-07-27 00:50:00|29.01|28.85|29|28.84|29.05|28.89|28.95|28.79|4
1595811300000|2020-07-27 00:55:00|29.02|28.86|29|28.84|29.05|28.89|28.98|28.82|4
1595811600000|2020-07-27 01:00:00|28.98|28.82|28.95|28.79|29.05|28.89|28.9|28.74|49
1595811900000|2020-07-27 01:05:00|28.91|28.75|28.88|28.72|28.93|28.77|28.83|28.67|41
1595812200000|2020-07-27 01:10:00|28.9|28.74|28.86|28.7|28.95|28.79|28.86|28.7|19
1595812500000|2020-07-27 01:15:00|28.88|28.72|28.86|28.7|28.95|28.79|28.86|28.7|36
1595812800000|2020-07-27 01:20:00|28.9|28.74|28.9|28.74|28.9|28.74|28.86|28.7|37
1595813100000|2020-07-27 01:25:00|28.88|28.72|28.86|28.7|28.91|28.75|28.81|28.65|89
1595813400000|2020-07-27 01:30:00|28.85|28.69|28.86|28.7|28.91|28.75|28.81|28.65|166
1595813700000|2020-07-27 01:35:00|28.81|28.65|28.85|28.69|28.86|28.7|28.81|28.65|34
1595814000000|2020-07-27 01:40:00|28.86|28.7|28.88|28.72|28.91|28.75|28.85|28.69|13
1595814300000|2020-07-27 01:45:00|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|8
1595814600000|2020-07-27 01:50:00|28.82|28.66|28.85|28.69|28.9|28.74|28.81|28.65|29
1595814900000|2020-07-27 01:55:00|28.83|28.67|28.81|28.65|28.85|28.69|28.76|28.6|26
1595815500000|2020-07-27 02:05:00|28.79|28.63|28.81|28.65|28.81|28.65|28.76|28.6|33
1595815800000|2020-07-27 02:10:00|28.77|28.61|28.86|28.7|28.86|28.7|28.76|28.6|39
1595816100000|2020-07-27 02:15:00|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|11
1595816400000|2020-07-27 02:20:00|28.9|28.74|28.91|28.75|28.95|28.79|28.86|28.7|60
1595816700000|2020-07-27 02:25:00|28.9|28.74|29|28.84|29.05|28.89|28.9|28.74|59
1595817000000|2020-07-27 02:30:00|28.96|28.8|28.91|28.75|29|28.84|28.9|28.74|22
1595817300000|2020-07-27 02:35:00|28.93|28.77|28.91|28.75|28.93|28.77|28.9|28.74|5
1595817600000|2020-07-27 02:40:00|28.9|28.74|28.86|28.7|28.9|28.74|28.86|28.7|4
1595817900000|2020-07-27 02:45:00|28.85|28.69|28.76|28.6|28.85|28.69|28.72|28.56|43
1595818200000|2020-07-27 02:50:00|28.72|28.56|28.76|28.6|28.81|28.65|28.72|28.56|17
1595818500000|2020-07-27 02:55:00|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|3
1595818800000|2020-07-27 03:00:00|28.72|28.56|28.76|28.6|28.77|28.61|28.72|28.56|5
1595819100000|2020-07-27 03:05:00|28.81|28.65|28.77|28.61|28.81|28.65|28.76|28.6|12
1595819400000|2020-07-27 03:10:00|28.76|28.6|28.76|28.6|28.81|28.65|28.76|28.6|2
1595819700000|2020-07-27 03:15:00|28.74|28.58|28.81|28.65|28.81|28.65|28.72|28.56|39
1595820000000|2020-07-27 03:20:00|28.79|28.63|28.78|28.62|28.81|28.65|28.77|28.61|14
1595820300000|2020-07-27 03:25:00|28.79|28.63|28.78|28.62|28.79|28.63|28.77|28.61|1
1595820600000|2020-07-27 03:30:00|28.81|28.65|28.78|28.62|28.81|28.65|28.78|28.62|25
1595820900000|2020-07-27 03:35:00|28.8|28.64|28.81|28.65|28.82|28.66|28.77|28.61|80
1595821200000|2020-07-27 03:40:00|28.82|28.66|28.82|28.66|28.85|28.69|28.81|28.65|28
1595821500000|2020-07-27 03:45:00|28.83|28.67|28.82|28.66|28.92|28.76|28.82|28.66|27
1595821800000|2020-07-27 03:50:00|28.83|28.67|28.87|28.71|28.87|28.71|28.83|28.67|18
1595822100000|2020-07-27 03:55:00|28.85|28.69|28.82|28.66|28.85|28.69|28.78|28.62|24
1595822400000|2020-07-27 04:00:00|28.8|28.64|28.87|28.71|28.87|28.71|28.78|28.62|30
1595822700000|2020-07-27 04:05:00|28.85|28.69|28.82|28.66|28.87|28.71|28.82|28.66|0
1595823000000|2020-07-27 04:10:00|28.83|28.67|28.87|28.71|28.87|28.71|28.82|28.66|3
1595823300000|2020-07-27 04:15:00|||||||||1
1595823600000|2020-07-27 04:20:00|28.83|28.67|28.82|28.66|28.87|28.71|28.82|28.66|18
1595823900000|2020-07-27 04:25:00|28.77|28.61|28.77|28.61|28.78|28.62|28.77|28.61|7
1595824200000|2020-07-27 04:30:00|28.78|28.62|28.77|28.61|28.78|28.62|28.77|28.61|5
1595824800000|2020-07-27 04:40:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|4
1595825100000|2020-07-27 04:45:00|28.77|28.61|28.77|28.61|28.78|28.62|28.77|28.61|0
1595825400000|2020-07-27 04:50:00|28.75|28.59|28.78|28.62|28.78|28.62|28.75|28.59|20
1595825700000|2020-07-27 04:55:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|20
1595826000000|2020-07-27 05:00:00|28.83|28.67|28.82|28.66|28.87|28.71|28.82|28.66|26
1595826300000|2020-07-27 05:05:00|28.83|28.67|28.87|28.71|28.91|28.75|28.82|28.66|6
1595826600000|2020-07-27 05:10:00|28.89|28.73|28.87|28.71|28.91|28.75|28.87|28.71|4
1595826900000|2020-07-27 05:15:00|28.89|28.73|28.87|28.71|28.92|28.76|28.87|28.71|2
1595827200000|2020-07-27 05:20:00|28.86|28.7|28.82|28.66|28.87|28.71|28.82|28.66|1
1595827500000|2020-07-27 05:25:00|||||||||1
1595827800000|2020-07-27 05:30:00|28.8|28.64|28.82|28.66|28.82|28.66|28.77|28.61|21
1595828100000|2020-07-27 05:35:00|28.83|28.67|28.85|28.69|28.87|28.71|28.83|28.67|11
1595828400000|2020-07-27 05:40:00|28.87|28.71|28.87|28.71|28.87|28.71|28.83|28.67|2
1595828700000|2020-07-27 05:45:00|28.83|28.67|28.82|28.66|28.85|28.69|28.82|28.66|13
1595829000000|2020-07-27 05:50:00|28.87|28.71|28.87|28.71|28.92|28.76|28.83|28.67|42
1595829300000|2020-07-27 05:55:00|28.85|28.69|28.92|28.76|28.92|28.76|28.85|28.69|25
1595829600000|2020-07-27 06:00:00|28.9|28.74|28.87|28.71|28.92|28.76|28.87|28.71|39
1595829900000|2020-07-27 06:05:00|28.89|28.73|28.92|28.76|28.92|28.76|28.87|28.71|8
1595830200000|2020-07-27 06:10:00|28.96|28.8|28.97|28.81|28.97|28.81|28.96|28.8|9
1595830500000|2020-07-27 06:15:00|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|18
1595830800000|2020-07-27 06:20:00|28.96|28.8|28.97|28.81|28.97|28.81|28.94|28.78|2
1595831100000|2020-07-27 06:25:00|28.96|28.8|28.97|28.81|29.01|28.85|28.92|28.76|5
1595831400000|2020-07-27 06:30:00|28.96|28.8|28.87|28.71|28.96|28.8|28.87|28.71|10
1595831700000|2020-07-27 06:35:00|28.88|28.72|28.87|28.71|28.9|28.74|28.87|28.71|2
1595832000000|2020-07-27 06:40:00|28.83|28.67|28.82|28.66|28.87|28.71|28.82|28.66|4
1595832300000|2020-07-27 06:45:00|28.87|28.71|28.87|28.71|28.89|28.73|28.87|28.71|5
1595832600000|2020-07-27 06:50:00|28.82|28.66|28.82|28.66|28.87|28.71|28.82|28.66|14
1595832900000|2020-07-27 06:55:00|28.87|28.71|28.87|28.71|28.87|28.71|28.82|28.66|21
1595833200000|2020-07-27 07:00:00|28.92|28.76|28.82|28.66|28.94|28.78|28.82|28.66|70
1595833500000|2020-07-27 07:05:00|28.84|28.68|28.87|28.71|28.87|28.71|28.77|28.61|38
1595833800000|2020-07-27 07:10:00|28.86|28.7|28.87|28.71|28.87|28.71|28.82|28.66|44
1595834100000|2020-07-27 07:15:00|28.88|28.72|28.92|28.76|28.92|28.76|28.84|28.68|152
1595834400000|2020-07-27 07:20:00|28.94|28.78|28.88|28.72|28.94|28.78|28.87|28.71|41
1595834700000|2020-07-27 07:25:00|28.91|28.75|28.93|28.77|28.96|28.8|28.91|28.75|11
1595835000000|2020-07-27 07:30:00|28.94|28.78|28.98|28.82|29.06|28.9|28.94|28.78|44
1595835300000|2020-07-27 07:35:00|28.99|28.83|28.93|28.77|29.02|28.86|28.88|28.72|59
1595835600000|2020-07-27 07:40:00|28.88|28.72|28.93|28.77|28.93|28.77|28.88|28.72|4
1595835900000|2020-07-27 07:45:00|28.92|28.76|28.93|28.77|28.93|28.77|28.88|28.72|63
1595836200000|2020-07-27 07:50:00|28.89|28.73|28.93|28.77|28.93|28.77|28.88|28.72|26
1595836500000|2020-07-27 07:55:00|28.91|28.75|28.84|28.68|28.93|28.77|28.84|28.68|11
1595836800000|2020-07-27 08:00:00|28.83|28.67|28.78|28.62|28.83|28.67|28.74|28.58|70
1595837100000|2020-07-27 08:05:00|28.79|28.63|28.79|28.63|28.83|28.67|28.74|28.58|45
1595837400000|2020-07-27 08:10:00|28.76|28.6|28.74|28.58|28.79|28.63|28.74|28.58|49
1595837700000|2020-07-27 08:15:00|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|21
1595838000000|2020-07-27 08:20:00|28.81|28.65|28.83|28.67|28.88|28.72|28.79|28.63|42
1595838300000|2020-07-27 08:25:00|28.84|28.68|28.88|28.72|28.88|28.72|28.84|28.68|40
1595838600000|2020-07-27 08:30:00|28.86|28.7|28.79|28.63|28.88|28.72|28.79|28.63|15
1595838900000|2020-07-27 08:35:00|28.78|28.62|28.79|28.63|28.83|28.67|28.74|28.58|61
1595839200000|2020-07-27 08:40:00|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|35
1595839500000|2020-07-27 08:45:00|28.79|28.63|28.88|28.72|28.92|28.76|28.79|28.63|35
1595839800000|2020-07-27 08:50:00|28.86|28.7|28.86|28.7|28.88|28.72|28.84|28.68|21
1595840100000|2020-07-27 08:55:00|28.84|28.68|28.89|28.73|28.93|28.77|28.84|28.68|29
1595840400000|2020-07-27 09:00:00|28.88|28.72|28.93|28.77|28.93|28.77|28.84|28.68|46
1595840700000|2020-07-27 09:05:00|28.91|28.75|28.89|28.73|28.93|28.77|28.88|28.72|7
1595841000000|2020-07-27 09:10:00|28.88|28.72|28.88|28.72|28.89|28.73|28.84|28.68|16
1595841300000|2020-07-27 09:15:00|28.86|28.7|28.79|28.63|28.88|28.72|28.79|28.63|12
1595841600000|2020-07-27 09:20:00|28.75|28.59|28.79|28.63|28.83|28.67|28.74|28.58|12
1595841900000|2020-07-27 09:25:00|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|19
1595842200000|2020-07-27 09:30:00|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|44
1595842500000|2020-07-27 09:35:00|28.74|28.58|28.74|28.58|28.74|28.58|28.7|28.54|26
1595842800000|2020-07-27 09:40:00|||||||||1
1595843100000|2020-07-27 09:45:00|28.75|28.59|28.79|28.63|28.79|28.63|28.74|28.58|17
1595843400000|2020-07-27 09:50:00|28.8|28.64|28.79|28.63|28.8|28.64|28.79|28.63|26
1595843700000|2020-07-27 09:55:00|28.76|28.6|28.75|28.59|28.79|28.63|28.74|28.58|13
1595844000000|2020-07-27 10:00:00|28.74|28.58|28.74|28.58|28.76|28.6|28.71|28.55|27
1595844300000|2020-07-27 10:05:00|28.71|28.55|28.79|28.63|28.79|28.63|28.71|28.55|33
1595844900000|2020-07-27 10:15:00|28.76|28.6|28.74|28.58|28.79|28.63|28.74|28.58|41
1595845200000|2020-07-27 10:20:00|28.71|28.55|28.73|28.57|28.74|28.58|28.71|28.55|13
1595845500000|2020-07-27 10:25:00|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|20
1595845800000|2020-07-27 10:30:00|28.7|28.54|28.71|28.55|28.75|28.59|28.7|28.54|12
1595846400000|2020-07-27 10:40:00|28.75|28.59|28.75|28.59|28.75|28.59|28.73|28.57|11
1595846700000|2020-07-27 10:45:00|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|0
1595847000000|2020-07-27 10:50:00|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|2
1595847300000|2020-07-27 10:55:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|6
1595847600000|2020-07-27 11:00:00|28.8|28.64|28.8|28.64|28.8|28.64|28.75|28.59|28
1595847900000|2020-07-27 11:05:00|||||||||39
1595848200000|2020-07-27 11:10:00|28.84|28.68|28.8|28.64|28.85|28.69|28.8|28.64|52
1595848800000|2020-07-27 11:20:00|28.76|28.6|28.8|28.64|28.8|28.64|28.76|28.6|19
1595849100000|2020-07-27 11:25:00|28.76|28.6|28.76|28.6|28.76|28.6|28.75|28.59|5
1595849400000|2020-07-27 11:30:00|28.75|28.59|28.75|28.59|28.75|28.59|28.71|28.55|13
1595849700000|2020-07-27 11:35:00|28.76|28.6|28.78|28.62|28.8|28.64|28.76|28.6|6
1595850000000|2020-07-27 11:40:00|28.8|28.64|28.75|28.59|28.8|28.64|28.73|28.57|43
1595850300000|2020-07-27 11:45:00|28.71|28.55|28.71|28.55|28.75|28.59|28.71|28.55|36
1595850600000|2020-07-27 11:50:00|28.66|28.5|28.66|28.5|28.66|28.5|28.62|28.46|36
1595850900000|2020-07-27 11:55:00|||||||||7
1595851200000|2020-07-27 12:00:00|||||||||11
1595851500000|2020-07-27 12:05:00|28.64|28.48|28.62|28.46|28.66|28.5|28.62|28.46|85
1595851800000|2020-07-27 12:10:00|28.64|28.48|28.62|28.46|28.64|28.48|28.61|28.45|38
1595852100000|2020-07-27 12:15:00|28.64|28.48|28.62|28.46|28.64|28.48|28.62|28.46|40
1595852400000|2020-07-27 12:20:00|28.66|28.5|28.62|28.46|28.67|28.51|28.62|28.46|46
1595852700000|2020-07-27 12:25:00|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|37
1595853000000|2020-07-27 12:30:00|28.64|28.48|28.77|28.61|28.81|28.65|28.62|28.46|197
1595853300000|2020-07-27 12:35:00|28.72|28.56|28.72|28.56|28.72|28.56|28.67|28.51|62
1595853600000|2020-07-27 12:40:00|28.71|28.55|28.77|28.61|28.81|28.65|28.67|28.51|72
1595853900000|2020-07-27 12:45:00|28.79|28.63|28.73|28.57|28.81|28.65|28.73|28.57|54
1595854200000|2020-07-27 12:50:00|28.74|28.58|28.78|28.62|28.81|28.65|28.73|28.57|36
1595854500000|2020-07-27 12:55:00|28.76|28.6|28.73|28.57|28.78|28.62|28.73|28.57|24
1595854800000|2020-07-27 13:00:00|28.74|28.58|28.68|28.52|28.76|28.6|28.68|28.52|59
1595855100000|2020-07-27 13:05:00|28.67|28.51|28.76|28.6|28.76|28.6|28.63|28.47|212
1595855400000|2020-07-27 13:10:00|28.77|28.61|28.76|28.6|28.78|28.62|28.73|28.57|62
1595855700000|2020-07-27 13:15:00|||||||||1
1595856000000|2020-07-27 13:20:00|28.81|28.65|28.77|28.61|28.81|28.65|28.77|28.61|19
1595856300000|2020-07-27 13:25:00|||||||||10
1595856600000|2020-07-27 13:30:00|28.8|28.64|28.77|28.61|28.9|28.74|28.72|28.56|1268
1595856900000|2020-07-27 13:35:00|28.76|28.6|28.68|28.52|28.77|28.61|28.67|28.51|567
1595857200000|2020-07-27 13:40:00|28.63|28.47|28.62|28.46|28.65|28.49|28.57|28.41|575
1595857500000|2020-07-27 13:45:00|28.63|28.47|28.58|28.42|28.67|28.51|28.58|28.42|263
1595857800000|2020-07-27 13:50:00|28.62|28.46|28.58|28.42|28.63|28.47|28.53|28.37|375
1595858100000|2020-07-27 13:55:00|28.56|28.4|28.58|28.42|28.59|28.43|28.53|28.37|213
1595858400000|2020-07-27 14:00:00|28.54|28.38|28.58|28.42|28.59|28.43|28.54|28.38|334
1595858700000|2020-07-27 14:05:00|28.54|28.38|28.54|28.38|28.59|28.43|28.54|28.38|143
1595859000000|2020-07-27 14:10:00|28.49|28.33|28.58|28.42|28.59|28.43|28.49|28.33|200
1595859300000|2020-07-27 14:15:00|28.54|28.38|28.49|28.33|28.58|28.42|28.44|28.28|621
1595859600000|2020-07-27 14:20:00|28.47|28.31|28.49|28.33|28.54|28.38|28.44|28.28|399
1595859900000|2020-07-27 14:25:00|28.5|28.34|28.54|28.38|28.59|28.43|28.49|28.33|150
1595860200000|2020-07-27 14:30:00|28.5|28.34|28.54|28.38|28.54|28.38|28.49|28.33|133
1595860500000|2020-07-27 14:35:00|28.58|28.42|28.49|28.33|28.59|28.43|28.49|28.33|70
1595860800000|2020-07-27 14:40:00|28.5|28.34|28.59|28.43|28.59|28.43|28.49|28.33|79
1595861100000|2020-07-27 14:45:00|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|311
1595861400000|2020-07-27 14:50:00|28.51|28.35|28.51|28.35|28.55|28.39|28.51|28.35|213
1595861700000|2020-07-27 14:55:00|28.54|28.38|28.54|28.38|28.56|28.4|28.51|28.35|96
1595862000000|2020-07-27 15:00:00|28.55|28.39|28.56|28.4|28.6|28.44|28.54|28.38|134
1595862300000|2020-07-27 15:05:00|28.57|28.41|28.61|28.45|28.61|28.45|28.56|28.4|190
1595862600000|2020-07-27 15:10:00|28.64|28.48|28.71|28.55|28.71|28.55|28.64|28.48|72
1595862900000|2020-07-27 15:15:00|28.69|28.53|28.7|28.54|28.76|28.6|28.69|28.53|84
1595863200000|2020-07-27 15:20:00|28.69|28.53|28.84|28.68|28.84|28.68|28.69|28.53|152
1595863500000|2020-07-27 15:25:00|28.81|28.65|28.86|28.7|28.95|28.79|28.76|28.6|407
1595863800000|2020-07-27 15:30:00|28.85|28.69|28.9|28.74|28.9|28.74|28.8|28.64|203
1595864100000|2020-07-27 15:35:00|28.91|28.75|29|28.84|29.13|28.97|28.91|28.75|554
1595864400000|2020-07-27 15:40:00|28.95|28.79|29|28.84|29.05|28.89|28.91|28.75|322
1595864700000|2020-07-27 15:45:00|28.96|28.8|28.91|28.75|28.96|28.8|28.9|28.74|148
1595865000000|2020-07-27 15:50:00|28.9|28.74|28.9|28.74|28.91|28.75|28.9|28.74|117
1595865300000|2020-07-27 15:55:00|28.86|28.7|28.96|28.8|28.96|28.8|28.86|28.7|109
1595865600000|2020-07-27 16:00:00|29|28.84|28.96|28.8|29.05|28.89|28.91|28.75|330
1595865900000|2020-07-27 16:05:00|29|28.84|29|28.84|29|28.84|28.95|28.79|186
1595866200000|2020-07-27 16:10:00|28.96|28.8|29|28.84|29|28.84|28.95|28.79|333
1595866500000|2020-07-27 16:15:00|28.96|28.8|29|28.84|29|28.84|28.95|28.79|124
1595866800000|2020-07-27 16:20:00|28.95|28.79|29|28.84|29|28.84|28.9|28.74|182
1595867100000|2020-07-27 16:25:00|28.96|28.8|28.95|28.79|29|28.84|28.95|28.79|100
1595867400000|2020-07-27 16:30:00|28.99|28.83|28.99|28.83|29|28.84|28.95|28.79|141
1595867700000|2020-07-27 16:35:00|28.95|28.79|28.95|28.79|28.97|28.81|28.9|28.74|155
1595868000000|2020-07-27 16:40:00|28.94|28.78|28.94|28.78|28.95|28.79|28.9|28.74|101
1595868300000|2020-07-27 16:45:00|28.92|28.76|28.85|28.69|28.95|28.79|28.85|28.69|530
1595868600000|2020-07-27 16:50:00|28.9|28.74|28.85|28.69|28.9|28.74|28.8|28.64|219
1595868900000|2020-07-27 16:55:00|28.81|28.65|28.85|28.69|28.85|28.69|28.8|28.64|90
1595869200000|2020-07-27 17:00:00|28.81|28.65|28.81|28.65|28.81|28.65|28.8|28.64|58
1595869500000|2020-07-27 17:05:00|28.83|28.67|28.86|28.7|28.86|28.7|28.81|28.65|76
1595869800000|2020-07-27 17:10:00|28.85|28.69|28.81|28.65|28.86|28.7|28.81|28.65|123
1595870100000|2020-07-27 17:15:00|||||||||23
1595870400000|2020-07-27 17:20:00|||||||||17
1595870700000|2020-07-27 17:25:00|||||||||8
1595871000000|2020-07-27 17:30:00|28.86|28.7|28.86|28.7|28.86|28.7|28.85|28.69|58
1595871300000|2020-07-27 17:35:00|28.85|28.69|28.81|28.65|28.86|28.7|28.8|28.64|67
1595871600000|2020-07-27 17:40:00|28.8|28.64|28.85|28.69|28.85|28.69|28.8|28.64|60
1595871900000|2020-07-27 17:45:00|28.81|28.65|28.81|28.65|28.81|28.65|28.8|28.64|125
1595872200000|2020-07-27 17:50:00|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|93
1595872500000|2020-07-27 17:55:00|28.8|28.64|28.8|28.64|28.81|28.65|28.8|28.64|15
1595872800000|2020-07-27 18:00:00|28.81|28.65|28.8|28.64|28.81|28.65|28.8|28.64|18
1595873100000|2020-07-27 18:05:00|28.77|28.61|28.75|28.59|28.77|28.61|28.75|28.59|78
1595873400000|2020-07-27 18:10:00|28.76|28.6|28.8|28.64|28.8|28.64|28.76|28.6|128
1595873700000|2020-07-27 18:15:00|28.77|28.61|28.8|28.64|28.85|28.69|28.77|28.61|235
1595874000000|2020-07-27 18:20:00|28.77|28.61|28.67|28.51|28.8|28.64|28.67|28.51|268
1595874300000|2020-07-27 18:25:00|28.63|28.47|28.62|28.46|28.67|28.51|28.62|28.46|152
1595874600000|2020-07-27 18:30:00|28.58|28.42|28.62|28.46|28.62|28.46|28.57|28.41|208
1595874900000|2020-07-27 18:35:00|28.58|28.42|28.62|28.46|28.62|28.46|28.58|28.42|116
1595875200000|2020-07-27 18:40:00|28.63|28.47|28.58|28.42|28.63|28.47|28.58|28.42|121
1595875500000|2020-07-27 18:45:00|28.59|28.43|28.63|28.47|28.68|28.52|28.58|28.42|246
1595875800000|2020-07-27 18:50:00|28.59|28.43|28.63|28.47|28.68|28.52|28.58|28.42|393
1595876100000|2020-07-27 18:55:00|28.64|28.48|28.71|28.55|28.77|28.61|28.63|28.47|508
1595876400000|2020-07-27 19:00:00|28.73|28.57|28.63|28.47|28.73|28.57|28.59|28.43|208
1595876700000|2020-07-27 19:05:00|28.64|28.48|28.59|28.43|28.68|28.52|28.59|28.43|250
1595877000000|2020-07-27 19:10:00|28.63|28.47|28.64|28.48|28.66|28.5|28.59|28.43|342
1595877300000|2020-07-27 19:15:00|28.59|28.43|28.68|28.52|28.68|28.52|28.59|28.43|238
1595877600000|2020-07-27 19:20:00|28.64|28.48|28.54|28.38|28.64|28.48|28.54|28.38|388
1595877900000|2020-07-27 19:25:00|28.51|28.35|28.51|28.35|28.54|28.38|28.46|28.3|629
1595878200000|2020-07-27 19:30:00|28.5|28.34|28.41|28.25|28.5|28.34|28.41|28.25|429
1595878500000|2020-07-27 19:35:00|28.45|28.29|28.41|28.25|28.46|28.3|28.36|28.2|310
1595878800000|2020-07-27 19:40:00|28.37|28.21|28.37|28.21|28.41|28.25|28.32|28.16|340
1595879100000|2020-07-27 19:45:00|28.41|28.25|28.32|28.16|28.41|28.25|28.32|28.16|499
1595879400000|2020-07-27 19:50:00|28.37|28.21|28.32|28.16|28.37|28.21|28.31|28.15|277
1595879700000|2020-07-27 19:55:00|28.36|28.2|28.36|28.2|28.37|28.21|28.32|28.16|626
1595880000000|2020-07-27 20:00:00|28.34|28.18|28.3|28.14|28.36|28.2|28.27|28.11|650
1595880300000|2020-07-27 20:05:00|28.32|28.16|28.28|28.12|28.32|28.16|28.27|28.11|472
1595880600000|2020-07-27 20:10:00|28.32|28.16|28.18|28.02|28.35|28.19|28.18|28.02|1484
1595881800000|2020-07-27 20:30:00|28.2|28.04|28.18|28.02|28.23|28.07|28.18|28.02|913
1595882100000|2020-07-27 20:35:00|||||||||16
1595882400000|2020-07-27 20:40:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|30
1595882700000|2020-07-27 20:45:00|28.18|28.02|28.17|28.01|28.19|28.03|28.17|28.01|81
1595883000000|2020-07-27 20:50:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|121
1595883300000|2020-07-27 20:55:00|28.17|28.01|28.17|28.01|28.17|28.01|28.14|27.98|89
1595887200000|2020-07-27 22:00:00|28.15|27.99|28.17|28.01|28.19|28.03|28.1|27.94|20
1595887500000|2020-07-27 22:05:00|28.15|27.99|28.19|28.03|28.2|28.04|28.15|27.99|1
1595887800000|2020-07-27 22:10:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|1
1595888100000|2020-07-27 22:15:00|28.1|27.94|28.14|27.98|28.14|27.98|28.1|27.94|6
1595888400000|2020-07-27 22:20:00|28.15|27.99|28.14|27.98|28.15|27.99|28.1|27.94|19
1595888700000|2020-07-27 22:25:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1595889000000|2020-07-27 22:30:00|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|4
1595889300000|2020-07-27 22:35:00|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|4
1595889600000|2020-07-27 22:40:00|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|5
1595889900000|2020-07-27 22:45:00|28.1|27.94|28.1|27.94|28.12|27.96|28.1|27.94|3
1595890200000|2020-07-27 22:50:00|28.11|27.95|28.11|27.95|28.12|27.96|28.11|27.95|10
1595890500000|2020-07-27 22:55:00|28.12|27.96|28.15|27.99|28.17|28.01|28.12|27.96|3
1595890800000|2020-07-27 23:00:00|28.16|28|28.14|27.98|28.16|28|28.11|27.95|5
1595891100000|2020-07-27 23:05:00|28.12|27.96|28.19|28.03|28.19|28.03|28.12|27.96|3
1595891700000|2020-07-27 23:15:00|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|34
1595892000000|2020-07-27 23:20:00|||||||||1
1595892300000|2020-07-27 23:25:00|||||||||3
1595892600000|2020-07-27 23:30:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|7
1595892900000|2020-07-27 23:35:00|||||||||7
1595893200000|2020-07-27 23:40:00|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|8
1595893500000|2020-07-27 23:45:00|28.19|28.03|28.15|27.99|28.2|28.04|28.15|27.99|6
1595893800000|2020-07-27 23:50:00|28.17|28.01|28.15|27.99|28.17|28.01|28.15|27.99|7
1595894100000|2020-07-27 23:55:00|28.11|27.95|28.15|27.99|28.15|27.99|28.11|27.95|13
1595894400000|2020-07-28 00:00:00|28.16|28|28.11|27.95|28.2|28.04|28.1|27.94|41
1595894700000|2020-07-28 00:05:00|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|80
1595895000000|2020-07-28 00:10:00|28.08|27.92|28.08|27.92|28.1|27.94|28.06|27.9|15
1595895300000|2020-07-28 00:15:00|28.1|27.94|28.06|27.9|28.1|27.94|28.05|27.89|5
1595895600000|2020-07-28 00:20:00|28.1|27.94|28.1|27.94|28.1|27.94|28.08|27.92|4
1595895900000|2020-07-28 00:25:00|28.08|27.92|28.06|27.9|28.1|27.94|28.06|27.9|5
1595896200000|2020-07-28 00:30:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|12
1595896500000|2020-07-28 00:35:00|||||||||1
1595896800000|2020-07-28 00:40:00|28.06|27.9|28.06|27.9|28.1|27.94|28.06|27.9|1
1595897100000|2020-07-28 00:45:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|15
1595897400000|2020-07-28 00:50:00|28.03|27.87|28.01|27.85|28.05|27.89|28.01|27.85|9
1595897700000|2020-07-28 00:55:00|27.97|27.81|28.01|27.85|28.01|27.85|27.97|27.81|17
1595898000000|2020-07-28 01:00:00|27.99|27.83|27.96|27.8|28.01|27.85|27.93|27.77|65
1595898300000|2020-07-28 01:05:00|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|16
1595898600000|2020-07-28 01:10:00|27.93|27.77|27.91|27.75|27.96|27.8|27.91|27.75|25
1595898900000|2020-07-28 01:15:00|27.92|27.76|27.91|27.75|27.94|27.78|27.87|27.71|37
1595899200000|2020-07-28 01:20:00|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|5
1595899500000|2020-07-28 01:25:00|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|2
1595899800000|2020-07-28 01:30:00|27.92|27.76|28.01|27.85|28.05|27.89|27.91|27.75|82
1595900100000|2020-07-28 01:35:00|28.03|27.87|28.07|27.91|28.07|27.91|28.01|27.85|20
1595900400000|2020-07-28 01:40:00|28.06|27.9|28.07|27.91|28.07|27.91|28.02|27.86|57
1595900700000|2020-07-28 01:45:00|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|34
1595901000000|2020-07-28 01:50:00|28.08|27.92|28.07|27.91|28.1|27.94|28.06|27.9|6
1595901300000|2020-07-28 01:55:00|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|111
1595901600000|2020-07-28 02:00:00|28.08|27.92|28.1|27.94|28.14|27.98|28.05|27.89|66
1595901900000|2020-07-28 02:05:00|28.09|27.93|28.1|27.94|28.1|27.94|28.09|27.93|25
1595902200000|2020-07-28 02:10:00|28.14|27.98|28.05|27.89|28.15|27.99|28.05|27.89|30
1595902500000|2020-07-28 02:15:00|28|27.84|28|27.84|28|27.84|28|27.84|41
1595902800000|2020-07-28 02:20:00|28.04|27.88|28.05|27.89|28.05|27.89|28|27.84|52
1595903100000|2020-07-28 02:25:00|28.04|27.88|28.01|27.85|28.06|27.9|28|27.84|13
1595903400000|2020-07-28 02:30:00|27.96|27.8|27.96|27.8|28.01|27.85|27.96|27.8|37
1595903700000|2020-07-28 02:35:00|28.01|27.85|28.01|27.85|28.01|27.85|28|27.84|9
1595904000000|2020-07-28 02:40:00|28.02|27.86|28.01|27.85|28.05|27.89|28.01|27.85|14
1595904300000|2020-07-28 02:45:00|28.04|27.88|28.05|27.89|28.05|27.89|28.01|27.85|5
1595904600000|2020-07-28 02:50:00|28.03|27.87|28.06|27.9|28.08|27.92|28.01|27.85|20
1595904900000|2020-07-28 02:55:00|28.09|27.93|28.1|27.94|28.11|27.95|28.06|27.9|11
1595905200000|2020-07-28 03:00:00|28.08|27.92|28.11|27.95|28.13|27.97|28.06|27.9|4
1595905500000|2020-07-28 03:05:00|28.14|27.98|28.16|28|28.19|28.03|28.14|27.98|93
1595905800000|2020-07-28 03:10:00|28.15|27.99|28.18|28.02|28.2|28.04|28.11|27.95|77
1595906100000|2020-07-28 03:15:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|76
1595906400000|2020-07-28 03:20:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|26
1595906700000|2020-07-28 03:25:00|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|27
1595907000000|2020-07-28 03:30:00|28.24|28.08|28.2|28.04|28.25|28.09|28.16|28|26
1595907300000|2020-07-28 03:35:00|28.16|28|28.21|28.05|28.21|28.05|28.15|27.99|15
1595907600000|2020-07-28 03:40:00|28.23|28.07|28.3|28.14|28.3|28.14|28.2|28.04|17
1595907900000|2020-07-28 03:45:00|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|31
1595908200000|2020-07-28 03:50:00|28.26|28.1|28.3|28.14|28.3|28.14|28.25|28.09|14
1595908500000|2020-07-28 03:55:00|28.35|28.19|28.3|28.14|28.37|28.21|28.28|28.12|7
1595908800000|2020-07-28 04:00:00|28.31|28.15|28.3|28.14|28.31|28.15|28.26|28.1|5
1595909100000|2020-07-28 04:05:00|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|10
1595909400000|2020-07-28 04:10:00|28.31|28.15|28.31|28.15|28.33|28.17|28.3|28.14|0
1595909700000|2020-07-28 04:15:00|28.3|28.14|28.36|28.2|28.4|28.24|28.3|28.14|3
1595910000000|2020-07-28 04:20:00|28.35|28.19|28.35|28.19|28.35|28.19|28.31|28.15|9
1595910300000|2020-07-28 04:25:00|28.31|28.15|28.33|28.17|28.35|28.19|28.3|28.14|10
1595910600000|2020-07-28 04:30:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|8
1595910900000|2020-07-28 04:35:00|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|3
1595911200000|2020-07-28 04:40:00|28.35|28.19|28.31|28.15|28.35|28.19|28.31|28.15|14
1595911500000|2020-07-28 04:45:00|28.3|28.14|28.31|28.15|28.31|28.15|28.26|28.1|53
1595911800000|2020-07-28 04:50:00|28.3|28.14|28.3|28.14|28.31|28.15|28.26|28.1|7
1595912100000|2020-07-28 04:55:00|28.28|28.12|28.33|28.17|28.35|28.19|28.26|28.1|5
1595912400000|2020-07-28 05:00:00|28.31|28.15|28.36|28.2|28.4|28.24|28.31|28.15|33
1595912700000|2020-07-28 05:05:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|17
1595913000000|2020-07-28 05:10:00|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|10
1595913300000|2020-07-28 05:15:00|28.36|28.2|28.36|28.2|28.4|28.24|28.32|28.16|16
1595913600000|2020-07-28 05:20:00|28.37|28.21|28.4|28.24|28.42|28.26|28.36|28.2|4
1595913900000|2020-07-28 05:25:00|28.41|28.25|28.4|28.24|28.43|28.27|28.4|28.24|20
1595914200000|2020-07-28 05:30:00|28.43|28.27|28.38|28.22|28.45|28.29|28.37|28.21|40
1595914500000|2020-07-28 05:35:00|28.4|28.24|28.37|28.21|28.4|28.24|28.37|28.21|11
1595914800000|2020-07-28 05:40:00|28.38|28.22|28.4|28.24|28.4|28.24|28.37|28.21|20
1595915100000|2020-07-28 05:45:00|28.39|28.23|28.39|28.23|28.4|28.24|28.37|28.21|20
1595915400000|2020-07-28 05:50:00|28.4|28.24|28.31|28.15|28.4|28.24|28.3|28.14|30
1595915700000|2020-07-28 05:55:00|28.32|28.16|28.27|28.11|28.34|28.18|28.27|28.11|21
1595916000000|2020-07-28 06:00:00|28.29|28.13|28.27|28.11|28.32|28.16|28.27|28.11|18
1595916300000|2020-07-28 06:05:00|28.23|28.07|28.22|28.06|28.25|28.09|28.22|28.06|23
1595916600000|2020-07-28 06:10:00|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|16
1595916900000|2020-07-28 06:15:00|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|1
1595917200000|2020-07-28 06:20:00|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|14
1595917500000|2020-07-28 06:25:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|8
1595917800000|2020-07-28 06:30:00|28.23|28.07|28.27|28.11|28.27|28.11|28.22|28.06|23
1595918100000|2020-07-28 06:35:00|28.25|28.09|28.23|28.07|28.27|28.11|28.22|28.06|3
1595918400000|2020-07-28 06:40:00|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|1
1595918700000|2020-07-28 06:45:00|28.18|28.02|28.18|28.02|28.22|28.06|28.18|28.02|2
1595919000000|2020-07-28 06:50:00|28.22|28.06|28.2|28.04|28.22|28.06|28.18|28.02|14
1595919300000|2020-07-28 06:55:00|28.22|28.06|28.27|28.11|28.27|28.11|28.22|28.06|14
1595919600000|2020-07-28 07:00:00|28.28|28.12|28.27|28.11|28.32|28.16|28.23|28.07|58
1595919900000|2020-07-28 07:05:00|28.23|28.07|28.1|27.94|28.25|28.09|28.08|27.92|101
1595920200000|2020-07-28 07:10:00|28.13|27.97|28.13|27.97|28.13|27.97|28.08|27.92|114
1595920500000|2020-07-28 07:15:00|28.14|27.98|28.19|28.03|28.19|28.03|28.12|27.96|30
1595920800000|2020-07-28 07:20:00|28.22|28.06|28.25|28.09|28.3|28.14|28.19|28.03|54
1595921100000|2020-07-28 07:25:00|28.24|28.08|28.24|28.08|28.24|28.08|28.19|28.03|23
1595921400000|2020-07-28 07:30:00|28.26|28.1|28.29|28.13|28.37|28.21|28.24|28.08|75
1595921700000|2020-07-28 07:35:00|28.32|28.16|28.24|28.08|28.32|28.16|28.22|28.06|50
1595922000000|2020-07-28 07:40:00|28.22|28.06|28.19|28.03|28.22|28.06|28.17|28.01|19
1595922300000|2020-07-28 07:45:00|28.2|28.04|28.24|28.08|28.24|28.08|28.19|28.03|15
1595922600000|2020-07-28 07:50:00|28.27|28.11|28.37|28.21|28.37|28.21|28.24|28.08|152
1595922900000|2020-07-28 07:55:00|28.34|28.18|28.42|28.26|28.42|28.26|28.34|28.18|198
1595923200000|2020-07-28 08:00:00|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|35
1595923500000|2020-07-28 08:05:00|28.32|28.16|28.34|28.18|28.34|28.18|28.29|28.13|23
1595923800000|2020-07-28 08:10:00|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|0
1595924100000|2020-07-28 08:15:00|28.3|28.14|28.34|28.18|28.34|28.18|28.29|28.13|13
1595924400000|2020-07-28 08:20:00|28.38|28.22|28.36|28.2|28.38|28.22|28.34|28.18|19
1595924700000|2020-07-28 08:25:00|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|13
1595925000000|2020-07-28 08:30:00|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|3
1595925300000|2020-07-28 08:35:00|28.25|28.09|28.29|28.13|28.29|28.13|28.25|28.09|2
1595925900000|2020-07-28 08:45:00|28.3|28.14|28.29|28.13|28.34|28.18|28.25|28.09|32
1595926200000|2020-07-28 08:50:00|28.27|28.11|28.24|28.08|28.27|28.11|28.22|28.06|1
1595926800000|2020-07-28 09:00:00|||||||||5
1595927100000|2020-07-28 09:05:00|||||||||7
1595928000000|2020-07-28 09:20:00|28.29|28.13|28.29|28.13|28.34|28.18|28.29|28.13|88
1595928300000|2020-07-28 09:25:00|28.27|28.11|28.29|28.13|28.29|28.13|28.26|28.1|30
1595928600000|2020-07-28 09:30:00|28.27|28.11|28.32|28.16|28.34|28.18|28.27|28.11|9
1595928900000|2020-07-28 09:35:00|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|1
1595929200000|2020-07-28 09:40:00|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|13
1595929500000|2020-07-28 09:45:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1595929800000|2020-07-28 09:50:00|28.36|28.2|28.49|28.33|28.54|28.38|28.36|28.2|130
1595930100000|2020-07-28 09:55:00|28.48|28.32|28.49|28.33|28.58|28.42|28.46|28.3|97
1595930400000|2020-07-28 10:00:00|28.51|28.35|28.55|28.39|28.55|28.39|28.49|28.33|40
1595930700000|2020-07-28 10:05:00|28.58|28.42|28.7|28.54|28.76|28.6|28.58|28.42|187
1595931000000|2020-07-28 10:10:00|28.73|28.57|28.65|28.49|28.76|28.6|28.65|28.49|109
1595931300000|2020-07-28 10:15:00|28.68|28.52|28.58|28.42|28.68|28.52|28.58|28.42|23
1595931600000|2020-07-28 10:20:00|28.59|28.43|28.55|28.39|28.6|28.44|28.55|28.39|4
1595931900000|2020-07-28 10:25:00|28.59|28.43|28.51|28.35|28.6|28.44|28.5|28.34|52
1595932200000|2020-07-28 10:30:00|28.53|28.37|28.5|28.34|28.55|28.39|28.5|28.34|5
1595932500000|2020-07-28 10:35:00|||||||||4
1595932800000|2020-07-28 10:40:00|||||||||5
1595933100000|2020-07-28 10:45:00|28.46|28.3|28.45|28.29|28.5|28.34|28.45|28.29|17
1595933400000|2020-07-28 10:50:00|||||||||1
1595933700000|2020-07-28 10:55:00|28.41|28.25|28.41|28.25|28.41|28.25|28.4|28.24|17
1595934000000|2020-07-28 11:00:00|28.4|28.24|28.36|28.2|28.41|28.25|28.36|28.2|39
1595934300000|2020-07-28 11:05:00|||||||||16
1595934600000|2020-07-28 11:10:00|28.41|28.25|28.41|28.25|28.45|28.29|28.4|28.24|82
1595934900000|2020-07-28 11:15:00|28.45|28.29|28.59|28.43|28.59|28.43|28.41|28.25|118
1595935200000|2020-07-28 11:20:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|7
1595935500000|2020-07-28 11:25:00|28.59|28.43|28.55|28.39|28.59|28.43|28.55|28.39|15
1595935800000|2020-07-28 11:30:00|28.57|28.41|28.65|28.49|28.65|28.49|28.55|28.39|36
1595936100000|2020-07-28 11:35:00|28.69|28.53|28.65|28.49|28.72|28.56|28.65|28.49|62
1595936400000|2020-07-28 11:40:00|28.67|28.51|28.6|28.44|28.69|28.53|28.59|28.43|83
1595936700000|2020-07-28 11:45:00|28.62|28.46|28.55|28.39|28.64|28.48|28.55|28.39|17
1595937000000|2020-07-28 11:50:00|28.57|28.41|28.59|28.43|28.6|28.44|28.55|28.39|19
1595937300000|2020-07-28 11:55:00|28.57|28.41|28.57|28.41|28.6|28.44|28.55|28.39|28
1595937600000|2020-07-28 12:00:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|158
1595937900000|2020-07-28 12:05:00|28.64|28.48|28.6|28.44|28.69|28.53|28.57|28.41|133
1595938200000|2020-07-28 12:10:00|28.59|28.43|28.55|28.39|28.6|28.44|28.53|28.37|37
1595938500000|2020-07-28 12:15:00|28.53|28.37|28.55|28.39|28.6|28.44|28.52|28.36|31
1595938800000|2020-07-28 12:20:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|46
1595939100000|2020-07-28 12:25:00|28.6|28.44|28.55|28.39|28.64|28.48|28.55|28.39|27
1595939400000|2020-07-28 12:30:00|28.59|28.43|28.5|28.34|28.59|28.43|28.5|28.34|22
1595939700000|2020-07-28 12:35:00|28.54|28.38|28.55|28.39|28.55|28.39|28.5|28.34|42
1595940000000|2020-07-28 12:40:00|28.54|28.38|28.45|28.29|28.55|28.39|28.45|28.29|38
1595940300000|2020-07-28 12:45:00|28.49|28.33|28.45|28.29|28.49|28.33|28.45|28.29|47
1595940600000|2020-07-28 12:50:00|28.46|28.3|28.49|28.33|28.49|28.33|28.41|28.25|52
1595940900000|2020-07-28 12:55:00|28.51|28.35|28.41|28.25|28.51|28.35|28.41|28.25|25
1595941200000|2020-07-28 13:00:00|28.44|28.28|28.41|28.25|28.44|28.28|28.41|28.25|123
1595941500000|2020-07-28 13:05:00|28.36|28.2|28.39|28.23|28.44|28.28|28.31|28.15|242
1595941800000|2020-07-28 13:10:00|28.42|28.26|28.49|28.33|28.54|28.38|28.39|28.23|119
1595942100000|2020-07-28 13:15:00|28.44|28.28|28.41|28.25|28.44|28.28|28.39|28.23|107
1595942400000|2020-07-28 13:20:00|28.42|28.26|28.41|28.25|28.44|28.28|28.39|28.23|60
1595942700000|2020-07-28 13:25:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|65
1595943000000|2020-07-28 13:30:00|28.43|28.27|28.24|28.08|28.44|28.28|28.19|28.03|1101
1595943300000|2020-07-28 13:35:00|28.21|28.05|28.29|28.13|28.44|28.28|28.19|28.03|555
1595943600000|2020-07-28 13:40:00|28.31|28.15|28.29|28.13|28.39|28.23|28.29|28.13|140
1595943900000|2020-07-28 13:45:00|28.31|28.15|28.36|28.2|28.36|28.2|28.26|28.1|448
1595944200000|2020-07-28 13:50:00|28.38|28.22|28.65|28.49|28.65|28.49|28.38|28.22|448
1595944500000|2020-07-28 13:55:00|28.64|28.48|28.5|28.34|28.68|28.52|28.5|28.34|582
1595944800000|2020-07-28 14:00:00|28.51|28.35|28.31|28.15|28.55|28.39|28.31|28.15|356
1595945100000|2020-07-28 14:05:00|28.33|28.17|28.26|28.1|28.4|28.24|28.26|28.1|231
1595945400000|2020-07-28 14:10:00|28.3|28.14|28.25|28.09|28.38|28.22|28.21|28.05|321
1595945700000|2020-07-28 14:15:00|28.26|28.1|28.16|28|28.26|28.1|28.11|27.95|381
1595946000000|2020-07-28 14:20:00|28.12|27.96|28.12|27.96|28.16|28|28.07|27.91|278
1595946300000|2020-07-28 14:25:00|28.11|27.95|28.07|27.91|28.17|28.01|28.07|27.91|282
1595946600000|2020-07-28 14:30:00|28.04|27.88|28.19|28.03|28.19|28.03|28.04|27.88|515
1595946900000|2020-07-28 14:35:00|28.17|28.01|28.14|27.98|28.23|28.07|28.12|27.96|221
1595947200000|2020-07-28 14:40:00|28.1|27.94|28.14|27.98|28.19|28.03|28.05|27.89|385
1595947500000|2020-07-28 14:45:00|28.15|27.99|28.1|27.94|28.19|28.03|28.07|27.91|192
1595947800000|2020-07-28 14:50:00|28.07|27.91|28.05|27.89|28.1|27.94|28.02|27.86|284
1595948100000|2020-07-28 14:55:00|28.02|27.86|27.95|27.79|28.05|27.89|27.95|27.79|372
1595948400000|2020-07-28 15:00:00|27.96|27.8|28.04|27.88|28.05|27.89|27.92|27.76|277
1595948700000|2020-07-28 15:05:00|28.05|27.89|28.14|27.98|28.19|28.03|28.05|27.89|647
1595949000000|2020-07-28 15:10:00|28.1|27.94|27.97|27.81|28.15|27.99|27.92|27.76|394
1595949300000|2020-07-28 15:15:00|27.98|27.82|28.02|27.86|28.05|27.89|27.92|27.76|111
1595949600000|2020-07-28 15:20:00|28|27.84|27.97|27.81|28.06|27.9|27.97|27.81|119
1595949900000|2020-07-28 15:25:00|28.02|27.86|27.92|27.76|28.02|27.86|27.92|27.76|180
1595950200000|2020-07-28 15:30:00|27.88|27.72|27.87|27.71|27.96|27.8|27.83|27.67|263
1595950500000|2020-07-28 15:35:00|27.83|27.67|27.75|27.59|27.92|27.76|27.7|27.54|558
1595950800000|2020-07-28 15:40:00|27.71|27.55|27.8|27.64|27.8|27.64|27.7|27.54|161
1595951100000|2020-07-28 15:45:00|27.75|27.59|27.7|27.54|27.8|27.64|27.7|27.54|313
1595951400000|2020-07-28 15:50:00|27.71|27.55|27.75|27.59|27.8|27.64|27.7|27.54|200
1595951700000|2020-07-28 15:55:00|27.71|27.55|27.8|27.64|27.85|27.69|27.71|27.55|237
1595952000000|2020-07-28 16:00:00|27.84|27.68|27.8|27.64|27.85|27.69|27.75|27.59|178
1595952300000|2020-07-28 16:05:00|27.81|27.65|27.8|27.64|27.9|27.74|27.76|27.6|184
1595952600000|2020-07-28 16:10:00|27.81|27.65|27.8|27.64|27.9|27.74|27.76|27.6|90
1595952900000|2020-07-28 16:15:00|27.81|27.65|27.9|27.74|27.9|27.74|27.71|27.55|177
1595953200000|2020-07-28 16:20:00|27.89|27.73|27.85|27.69|27.94|27.78|27.85|27.69|422
1595953500000|2020-07-28 16:25:00|27.81|27.65|27.85|27.69|27.9|27.74|27.8|27.64|86
1595953800000|2020-07-28 16:30:00|27.89|27.73|27.8|27.64|27.89|27.73|27.8|27.64|133
1595954100000|2020-07-28 16:35:00|27.82|27.66|27.75|27.59|27.84|27.68|27.75|27.59|294
1595954400000|2020-07-28 16:40:00|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|26
1595954700000|2020-07-28 16:45:00|27.74|27.58|27.7|27.54|27.79|27.63|27.65|27.49|345
1595955000000|2020-07-28 16:50:00|27.69|27.53|27.65|27.49|27.7|27.54|27.62|27.46|573
1595955300000|2020-07-28 16:55:00|27.63|27.47|27.65|27.49|27.7|27.54|27.62|27.46|520
1595955600000|2020-07-28 17:00:00|27.62|27.46|27.65|27.49|27.7|27.54|27.62|27.46|275
1595955900000|2020-07-28 17:05:00|27.66|27.5|27.65|27.49|27.7|27.54|27.62|27.46|261
1595956200000|2020-07-28 17:10:00|27.67|27.51|27.7|27.54|27.75|27.59|27.65|27.49|49
1595956500000|2020-07-28 17:15:00|27.72|27.56|27.65|27.49|27.74|27.58|27.65|27.49|215
1595956800000|2020-07-28 17:20:00|27.64|27.48|27.55|27.39|27.64|27.48|27.55|27.39|139
1595957100000|2020-07-28 17:25:00|27.57|27.41|27.57|27.41|27.6|27.44|27.55|27.39|198
1595957400000|2020-07-28 17:30:00|27.55|27.39|27.52|27.36|27.57|27.41|27.52|27.36|481
1595957700000|2020-07-28 17:35:00|27.47|27.31|27.47|27.31|27.47|27.31|27.43|27.27|372
1595958000000|2020-07-28 17:40:00|27.52|27.36|27.52|27.36|27.52|27.36|27.49|27.33|115
1595958300000|2020-07-28 17:45:00|27.51|27.35|27.47|27.31|27.52|27.36|27.47|27.31|166
1595958600000|2020-07-28 17:50:00|27.48|27.32|27.48|27.32|27.48|27.32|27.47|27.31|84
1595958900000|2020-07-28 17:55:00|27.52|27.36|27.52|27.36|27.56|27.4|27.51|27.35|417
1595959200000|2020-07-28 18:00:00|27.54|27.38|27.56|27.4|27.57|27.41|27.52|27.36|295
1595959500000|2020-07-28 18:05:00|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|123
1595959800000|2020-07-28 18:10:00|27.47|27.31|27.56|27.4|27.56|27.4|27.42|27.26|491
1595960100000|2020-07-28 18:15:00|27.54|27.38|27.49|27.33|27.56|27.4|27.46|27.3|213
1595960400000|2020-07-28 18:20:00|27.51|27.35|27.51|27.35|27.51|27.35|27.46|27.3|160
1595960700000|2020-07-28 18:25:00|27.55|27.39|27.59|27.43|27.59|27.43|27.51|27.35|176
1595961000000|2020-07-28 18:30:00|27.58|27.42|27.51|27.35|27.61|27.45|27.51|27.35|183
1595961300000|2020-07-28 18:35:00|27.53|27.37|27.5|27.34|27.6|27.44|27.5|27.34|226
1595961600000|2020-07-28 18:40:00|27.51|27.35|27.55|27.39|27.55|27.39|27.5|27.34|341
1595961900000|2020-07-28 18:45:00|27.5|27.34|27.55|27.39|27.56|27.4|27.5|27.34|323
1595962200000|2020-07-28 18:50:00|27.56|27.4|27.56|27.4|27.63|27.47|27.55|27.39|506
1595962500000|2020-07-28 18:55:00|27.55|27.39|27.63|27.47|27.67|27.51|27.53|27.37|381
1595962800000|2020-07-28 19:00:00|27.62|27.46|27.78|27.62|27.78|27.62|27.62|27.46|360
1595963100000|2020-07-28 19:05:00|27.77|27.61|27.82|27.66|27.87|27.71|27.72|27.56|402
1595963400000|2020-07-28 19:10:00|27.81|27.65|27.87|27.71|27.91|27.75|27.77|27.61|323
1595963700000|2020-07-28 19:15:00|27.89|27.73|27.86|27.7|27.97|27.81|27.82|27.66|410
1595964000000|2020-07-28 19:20:00|27.87|27.71|27.89|27.73|27.92|27.76|27.82|27.66|360
1595964300000|2020-07-28 19:25:00|27.87|27.71|28.02|27.86|28.04|27.88|27.82|27.66|489
1595964600000|2020-07-28 19:30:00|28.04|27.88|28.18|28.02|28.19|28.03|27.91|27.75|808
1595964900000|2020-07-28 19:35:00|28.14|27.98|28.14|27.98|28.19|28.03|28.04|27.88|631
1595965200000|2020-07-28 19:40:00|28.19|28.03|28.28|28.12|28.28|28.12|28.09|27.93|380
1595965500000|2020-07-28 19:45:00|28.24|28.08|28.32|28.16|28.32|28.16|28.09|27.93|615
1595965800000|2020-07-28 19:50:00|28.33|28.17|28.42|28.26|28.47|28.31|28.32|28.16|799
1595966100000|2020-07-28 19:55:00|28.43|28.27|28.28|28.12|28.47|28.31|28.23|28.07|843
1595966400000|2020-07-28 20:00:00|28.27|28.11|28.37|28.21|28.37|28.21|28.27|28.11|737
1595966700000|2020-07-28 20:05:00|28.38|28.22|28.3|28.14|28.38|28.22|28.3|28.14|569
1595967000000|2020-07-28 20:10:00|28.25|28.09|28.27|28.11|28.3|28.14|28.16|28|1505
1595968200000|2020-07-28 20:30:00|28.32|28.16|28.32|28.16|28.32|28.16|28.28|28.12|241
1595968500000|2020-07-28 20:35:00|28.3|28.14|28.32|28.16|28.32|28.16|28.28|28.12|62
1595968800000|2020-07-28 20:40:00|||||||||24
1595969100000|2020-07-28 20:45:00|28.3|28.14|28.3|28.14|28.32|28.16|28.27|28.11|89
1595969400000|2020-07-28 20:50:00|28.32|28.16|28.3|28.14|28.32|28.16|28.27|28.11|27
1595969700000|2020-07-28 20:55:00|28.28|28.12|28.32|28.16|28.32|28.16|28.27|28.11|42
1595973600000|2020-07-28 22:00:00|28.34|28.09|28.17|28.01|28.34|28.14|28.17|28.01|43
1595973900000|2020-07-28 22:05:00|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|47
1595974200000|2020-07-28 22:10:00|||||||||1
1595974800000|2020-07-28 22:20:00|28.16|28|28.18|28.02|28.18|28.02|28.14|27.98|2
1595975100000|2020-07-28 22:25:00|28.23|28.07|28.24|28.08|28.28|28.12|28.23|28.07|17
1595975400000|2020-07-28 22:30:00|28.25|28.09|28.24|28.08|28.28|28.12|28.23|28.07|13
1595975700000|2020-07-28 22:35:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1595976000000|2020-07-28 22:40:00|28.25|28.09|28.25|28.09|28.25|28.09|28.23|28.07|1
1595976300000|2020-07-28 22:45:00|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|0
1595976600000|2020-07-28 22:50:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1595977500000|2020-07-28 23:05:00|||||||||1
1595978100000|2020-07-28 23:15:00|28.24|28.08|28.28|28.12|28.28|28.12|28.24|28.08|2
1595978400000|2020-07-28 23:20:00|28.29|28.13|28.28|28.12|28.33|28.17|28.28|28.12|7
1595978700000|2020-07-28 23:25:00|28.26|28.1|28.28|28.12|28.28|28.12|28.24|28.08|37
1595979000000|2020-07-28 23:30:00|28.26|28.1|28.24|28.08|28.28|28.12|28.24|28.08|0
1595979300000|2020-07-28 23:35:00|28.26|28.1|28.24|28.08|28.28|28.12|28.24|28.08|2
1595979600000|2020-07-28 23:40:00|||||||||5
1595980800000|2020-07-29 00:00:00|28.26|28.1|28.21|28.05|28.33|28.17|28.19|28.03|104
1595981100000|2020-07-29 00:05:00|28.23|28.07|28.28|28.12|28.28|28.12|28.21|28.05|7
1595981400000|2020-07-29 00:10:00|28.26|28.1|28.25|28.09|28.31|28.15|28.24|28.08|5
1595981700000|2020-07-29 00:15:00|28.26|28.1|28.16|28|28.28|28.12|28.15|27.99|25
1595982000000|2020-07-29 00:20:00|28.15|27.99|28.1|27.94|28.19|28.03|28.1|27.94|27
1595982600000|2020-07-29 00:30:00|28.15|27.99|28.15|27.99|28.19|28.03|28.1|27.94|15
1595982900000|2020-07-29 00:35:00|28.16|28|28.15|27.99|28.2|28.04|28.15|27.99|1
1595983200000|2020-07-29 00:40:00|28.16|28|28.15|27.99|28.18|28.02|28.15|27.99|2
1595983500000|2020-07-29 00:45:00|28.17|28.01|28.1|27.94|28.19|28.03|28.1|27.94|28
1595983800000|2020-07-29 00:50:00|28.12|27.96|28.14|27.98|28.15|27.99|28.1|27.94|26
1595984100000|2020-07-29 00:55:00|28.15|27.99|28.18|28.02|28.19|28.03|28.15|27.99|21
1595984400000|2020-07-29 01:00:00|28.2|28.04|28.23|28.07|28.28|28.12|28.18|28.02|66
1595984700000|2020-07-29 01:05:00|28.25|28.09|28.28|28.12|28.28|28.12|28.24|28.08|7
1595985000000|2020-07-29 01:10:00|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|72
1595985300000|2020-07-29 01:15:00|28.3|28.14|28.29|28.13|28.3|28.14|28.25|28.09|12
1595985600000|2020-07-29 01:20:00|28.25|28.09|28.29|28.13|28.29|28.13|28.25|28.09|13
1595985900000|2020-07-29 01:25:00|28.27|28.11|28.37|28.21|28.39|28.23|28.27|28.11|20
1595986200000|2020-07-29 01:30:00|28.39|28.23|28.44|28.28|28.44|28.28|28.35|28.19|28
1595986500000|2020-07-29 01:35:00|28.42|28.26|28.44|28.28|28.49|28.33|28.39|28.23|35
1595986800000|2020-07-29 01:40:00|28.4|28.24|28.39|28.23|28.49|28.33|28.39|28.23|7
1595987100000|2020-07-29 01:45:00|28.37|28.21|28.34|28.18|28.39|28.23|28.3|28.14|15
1595987400000|2020-07-29 01:50:00|28.3|28.14|28.32|28.16|28.34|28.18|28.3|28.14|18
1595987700000|2020-07-29 01:55:00|28.34|28.18|28.32|28.16|28.34|28.18|28.3|28.14|9
1595988000000|2020-07-29 02:00:00|28.34|28.18|28.34|28.18|28.34|28.18|28.3|28.14|0
1595988300000|2020-07-29 02:05:00|28.32|28.16|28.34|28.18|28.35|28.19|28.3|28.14|3
1595988900000|2020-07-29 02:15:00|28.3|28.14|28.34|28.18|28.34|28.18|28.3|28.14|3
1595989200000|2020-07-29 02:20:00|28.35|28.19|28.34|28.18|28.39|28.23|28.34|28.18|2
1595989800000|2020-07-29 02:30:00|||||||||3
1595990100000|2020-07-29 02:35:00|28.35|28.19|28.35|28.19|28.37|28.21|28.34|28.18|0
1595990400000|2020-07-29 02:40:00|28.37|28.21|28.39|28.23|28.39|28.23|28.37|28.21|0
1595990700000|2020-07-29 02:45:00|||||||||8
1595991600000|2020-07-29 03:00:00|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|3
1595992200000|2020-07-29 03:10:00|28.31|28.15|28.34|28.18|28.34|28.18|28.31|28.15|2
1595992500000|2020-07-29 03:15:00|28.31|28.15|28.31|28.15|28.32|28.16|28.3|28.14|2
1595992800000|2020-07-29 03:20:00|28.32|28.16|28.32|28.16|28.34|28.18|28.31|28.15|10
1595993100000|2020-07-29 03:25:00|28.34|28.18|28.34|28.18|28.35|28.19|28.32|28.16|0
1595993400000|2020-07-29 03:30:00|28.35|28.19|28.39|28.23|28.39|28.23|28.35|28.19|17
1595993700000|2020-07-29 03:35:00|28.4|28.24|28.4|28.24|28.41|28.25|28.39|28.23|1
1595994000000|2020-07-29 03:40:00|28.39|28.23|28.49|28.33|28.54|28.38|28.39|28.23|16
1595994300000|2020-07-29 03:45:00|28.48|28.32|28.44|28.28|28.49|28.33|28.44|28.28|3
1595994600000|2020-07-29 03:50:00|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|3
1595994900000|2020-07-29 03:55:00|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|9
1595995200000|2020-07-29 04:00:00|28.4|28.24|28.39|28.23|28.44|28.28|28.36|28.2|72
1595995500000|2020-07-29 04:05:00|||||||||1
1595995800000|2020-07-29 04:10:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|1
1595996100000|2020-07-29 04:15:00|28.42|28.26|28.45|28.29|28.45|28.29|28.42|28.26|10
1595997000000|2020-07-29 04:30:00|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|9
1595997300000|2020-07-29 04:35:00|28.51|28.35|28.5|28.34|28.53|28.37|28.5|28.34|1
1595997600000|2020-07-29 04:40:00|||||||||1
1595997900000|2020-07-29 04:45:00|28.53|28.37|28.65|28.49|28.65|28.49|28.53|28.37|51
1595998200000|2020-07-29 04:50:00|28.64|28.48|28.63|28.47|28.65|28.49|28.6|28.44|34
1595998500000|2020-07-29 04:55:00|28.64|28.48|28.63|28.47|28.65|28.49|28.63|28.47|1
1595998800000|2020-07-29 05:00:00|28.64|28.48|28.63|28.47|28.67|28.51|28.62|28.46|11
1595999100000|2020-07-29 05:05:00|28.62|28.46|28.6|28.44|28.63|28.47|28.6|28.44|27
1595999400000|2020-07-29 05:10:00|28.62|28.46|28.6|28.44|28.63|28.47|28.6|28.44|13
1595999700000|2020-07-29 05:15:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1596000000000|2020-07-29 05:20:00|28.59|28.43|28.55|28.39|28.59|28.43|28.55|28.39|2
1596000600000|2020-07-29 05:30:00|28.54|28.38|28.55|28.39|28.55|28.39|28.5|28.34|12
1596000900000|2020-07-29 05:35:00|28.53|28.37|28.55|28.39|28.55|28.39|28.5|28.34|0
1596001200000|2020-07-29 05:40:00|28.57|28.41|28.59|28.43|28.64|28.48|28.55|28.39|10
1596001500000|2020-07-29 05:45:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|6
1596001800000|2020-07-29 05:50:00|28.57|28.41|28.5|28.34|28.59|28.43|28.5|28.34|9
1596002100000|2020-07-29 05:55:00|28.52|28.36|28.5|28.34|28.55|28.39|28.5|28.34|21
1596002400000|2020-07-29 06:00:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|4
1596002700000|2020-07-29 06:05:00|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|10
1596003000000|2020-07-29 06:10:00|28.47|28.31|28.45|28.29|28.49|28.33|28.45|28.29|1
1596003300000|2020-07-29 06:15:00|28.42|28.26|28.4|28.24|28.45|28.29|28.4|28.24|15
1596003600000|2020-07-29 06:20:00|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|11
1596003900000|2020-07-29 06:25:00|28.37|28.21|28.31|28.15|28.37|28.21|28.31|28.15|18
1596004200000|2020-07-29 06:30:00|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|12
1596004500000|2020-07-29 06:35:00|28.34|28.18|28.35|28.19|28.35|28.19|28.32|28.16|22
1596004800000|2020-07-29 06:40:00|28.34|28.18|28.35|28.19|28.35|28.19|28.32|28.16|4
1596005100000|2020-07-29 06:45:00|28.34|28.18|28.32|28.16|28.35|28.19|28.32|28.16|20
1596005400000|2020-07-29 06:50:00|28.3|28.14|28.3|28.14|28.31|28.15|28.27|28.11|3
1596005700000|2020-07-29 06:55:00|28.31|28.15|28.27|28.11|28.31|28.15|28.27|28.11|3
1596006000000|2020-07-29 07:00:00|28.22|28.06|28.12|27.96|28.22|28.06|28.08|27.92|146
1596006300000|2020-07-29 07:05:00|28.1|27.94|28.17|28.01|28.17|28.01|28.1|27.94|50
1596006600000|2020-07-29 07:10:00|28.15|27.99|28.14|27.98|28.17|28.01|28.12|27.96|6
1596006900000|2020-07-29 07:15:00|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|28
1596007200000|2020-07-29 07:20:00|28.23|28.07|28.27|28.11|28.27|28.11|28.23|28.07|28
1596007500000|2020-07-29 07:25:00|28.25|28.09|28.27|28.11|28.28|28.12|28.24|28.08|20
1596007800000|2020-07-29 07:30:00|28.28|28.12|28.24|28.08|28.28|28.12|28.24|28.08|7
1596008100000|2020-07-29 07:35:00|28.22|28.06|28.14|27.98|28.24|28.08|28.14|27.98|49
1596008400000|2020-07-29 07:40:00|28.15|27.99|28.05|27.89|28.15|27.99|28.04|27.88|30
1596008700000|2020-07-29 07:45:00|28.04|27.88|28.05|27.89|28.09|27.93|28.04|27.88|49
1596009000000|2020-07-29 07:50:00|28.04|27.88|28.04|27.88|28.05|27.89|28|27.84|42
1596009300000|2020-07-29 07:55:00|28.05|27.89|28.14|27.98|28.14|27.98|28.05|27.89|19
1596009600000|2020-07-29 08:00:00|28.12|27.96|28.17|28.01|28.18|28.02|28.09|27.93|13
1596009900000|2020-07-29 08:05:00|28.18|28.02|28.19|28.03|28.19|28.03|28.14|27.98|19
1596010200000|2020-07-29 08:10:00|28.22|28.06|28.19|28.03|28.23|28.07|28.14|27.98|15
1596010500000|2020-07-29 08:15:00|28.15|27.99|28.14|27.98|28.19|28.03|28.14|27.98|17
1596010800000|2020-07-29 08:20:00|28.15|27.99|28.12|27.96|28.19|28.03|28.1|27.94|36
1596011100000|2020-07-29 08:25:00|28.14|27.98|28.1|27.94|28.14|27.98|28.09|27.93|16
1596011400000|2020-07-29 08:30:00|28.09|27.93|28.14|27.98|28.14|27.98|28.09|27.93|3
1596011700000|2020-07-29 08:35:00|28.12|27.96|28.19|28.03|28.19|28.03|28.11|27.95|9
1596012000000|2020-07-29 08:40:00|28.17|28.01|28.14|27.98|28.19|28.03|28.11|27.95|16
1596012300000|2020-07-29 08:45:00|28.15|27.99|28.2|28.04|28.24|28.08|28.15|27.99|12
1596012600000|2020-07-29 08:50:00|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|12
1596012900000|2020-07-29 08:55:00|28.22|28.06|28.19|28.03|28.24|28.08|28.17|28.01|13
1596013200000|2020-07-29 09:00:00|28.16|28|28.19|28.03|28.2|28.04|28.16|28|17
1596013500000|2020-07-29 09:05:00|28.2|28.04|28.29|28.13|28.29|28.13|28.19|28.03|32
1596013800000|2020-07-29 09:10:00|28.24|28.08|28.24|28.08|28.29|28.13|28.24|28.08|29
1596014100000|2020-07-29 09:15:00|28.19|28.03|28.2|28.04|28.24|28.08|28.18|28.02|33
1596014400000|2020-07-29 09:20:00|28.19|28.03|28.14|27.98|28.19|28.03|28.14|27.98|5
1596014700000|2020-07-29 09:25:00|28.16|28|28.14|27.98|28.19|28.03|28.14|27.98|4
1596015000000|2020-07-29 09:30:00|28.15|27.99|28.15|27.99|28.19|28.03|28.14|27.98|32
1596015300000|2020-07-29 09:35:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1596015600000|2020-07-29 09:40:00|28.11|27.95|28.1|27.94|28.11|27.95|28.09|27.93|11
1596015900000|2020-07-29 09:45:00|28.11|27.95|28.14|27.98|28.16|28|28.1|27.94|14
1596016200000|2020-07-29 09:50:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|2
1596016500000|2020-07-29 09:55:00|28.11|27.95|28.15|27.99|28.15|27.99|28.11|27.95|7
1596016800000|2020-07-29 10:00:00|28.11|27.95|28.16|28|28.16|28|28.1|27.94|2
1596017100000|2020-07-29 10:05:00|28.15|27.99|28.11|27.95|28.15|27.99|28.1|27.94|3
1596017400000|2020-07-29 10:10:00|28.13|27.97|28.15|27.99|28.15|27.99|28.13|27.97|2
1596017700000|2020-07-29 10:15:00|28.13|27.97|28.15|27.99|28.16|28|28.13|27.97|15
1596018000000|2020-07-29 10:20:00|28.13|27.97|28.11|27.95|28.15|27.99|28.11|27.95|4
1596018300000|2020-07-29 10:25:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|7
1596018600000|2020-07-29 10:30:00|||||||||4
1596018900000|2020-07-29 10:35:00|||||||||1
1596019200000|2020-07-29 10:40:00|||||||||1
1596019500000|2020-07-29 10:45:00|||||||||11
1596019800000|2020-07-29 10:50:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|9
1596020100000|2020-07-29 10:55:00|28.15|27.99|28.16|28|28.18|28.02|28.11|27.95|20
1596020400000|2020-07-29 11:00:00|28.15|27.99|28.16|28|28.16|28|28.15|27.99|5
1596020700000|2020-07-29 11:05:00|28.15|27.99|28.11|27.95|28.15|27.99|28.1|27.94|46
1596021000000|2020-07-29 11:10:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|12
1596021300000|2020-07-29 11:15:00|28.13|27.97|28.15|27.99|28.16|28|28.12|27.96|8
1596021600000|2020-07-29 11:20:00|28.18|28.02|28.2|28.04|28.2|28.04|28.18|28.02|13
1596021900000|2020-07-29 11:25:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|16
1596022200000|2020-07-29 11:30:00|28.2|28.04|28.2|28.04|28.25|28.09|28.16|28|9
1596022500000|2020-07-29 11:35:00|28.16|28|28.15|27.99|28.18|28.02|28.15|27.99|31
1596022800000|2020-07-29 11:40:00|28.16|28|28.2|28.04|28.2|28.04|28.16|28|15
1596023100000|2020-07-29 11:45:00|28.15|27.99|28.13|27.97|28.17|28.01|28.11|27.95|32
1596023400000|2020-07-29 11:50:00|28.14|27.98|28.1|27.94|28.15|27.99|28.1|27.94|31
1596023700000|2020-07-29 11:55:00|||||||||3
1596024000000|2020-07-29 12:00:00|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|15
1596024300000|2020-07-29 12:05:00|28.07|27.91|28.02|27.86|28.07|27.91|28.02|27.86|36
1596024600000|2020-07-29 12:10:00|28.01|27.85|27.93|27.77|28.02|27.86|27.93|27.77|40
1596024900000|2020-07-29 12:15:00|27.92|27.76|27.97|27.81|27.97|27.81|27.92|27.76|21
1596025200000|2020-07-29 12:20:00|||||||||3
1596025500000|2020-07-29 12:25:00|28|27.84|27.97|27.81|28|27.84|27.97|27.81|16
1596025800000|2020-07-29 12:30:00|27.99|27.83|27.97|27.81|28.02|27.86|27.97|27.81|57
1596026100000|2020-07-29 12:35:00|27.99|27.83|28.06|27.9|28.06|27.9|27.97|27.81|29
1596026400000|2020-07-29 12:40:00|28.04|27.88|28.06|27.9|28.06|27.9|28.02|27.86|15
1596026700000|2020-07-29 12:45:00|28.02|27.86|28.02|27.86|28.02|27.86|28.01|27.85|5
1596027000000|2020-07-29 12:50:00|||||||||5
1596027300000|2020-07-29 12:55:00|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|49
1596027600000|2020-07-29 13:00:00|||||||||16
1596027900000|2020-07-29 13:05:00|||||||||25
1596028200000|2020-07-29 13:10:00|27.94|27.78|27.89|27.73|27.94|27.78|27.87|27.71|73
1596028500000|2020-07-29 13:15:00|||||||||103
1596028800000|2020-07-29 13:20:00|27.92|27.76|27.92|27.76|27.92|27.76|27.89|27.73|109
1596029100000|2020-07-29 13:25:00|27.94|27.78|27.92|27.76|27.94|27.78|27.89|27.73|40
1596029400000|2020-07-29 13:30:00|27.96|27.8|28.11|27.95|28.11|27.95|27.89|27.73|970
1596029700000|2020-07-29 13:35:00|28.07|27.91|28.21|28.05|28.21|28.05|28.02|27.86|515
1596030000000|2020-07-29 13:40:00|28.17|28.01|28.07|27.91|28.21|28.05|28.07|27.91|489
1596030300000|2020-07-29 13:45:00|28.11|27.95|28.21|28.05|28.21|28.05|28.07|27.91|314
1596030600000|2020-07-29 13:50:00|28.19|28.03|28.21|28.05|28.31|28.15|28.16|28|500
1596030900000|2020-07-29 13:55:00|28.19|28.03|28.16|28|28.21|28.05|28.11|27.95|301
1596031200000|2020-07-29 14:00:00|28.13|27.97|28.08|27.92|28.18|28.02|28.08|27.92|412
1596031500000|2020-07-29 14:05:00|28.13|27.97|28.08|27.92|28.13|27.97|28.03|27.87|282
1596031800000|2020-07-29 14:10:00|28.09|27.93|28.08|27.92|28.09|27.93|28.03|27.87|108
1596032100000|2020-07-29 14:15:00|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|104
1596032400000|2020-07-29 14:20:00|28.08|27.92|28.09|27.93|28.09|27.93|28.03|27.87|82
1596032700000|2020-07-29 14:25:00|28.13|27.97|28.09|27.93|28.13|27.97|28.08|27.92|90
1596033000000|2020-07-29 14:30:00|28.08|27.92|28.13|27.97|28.13|27.97|28.04|27.88|126
1596033300000|2020-07-29 14:35:00|28.09|27.93|28.09|27.93|28.13|27.97|28.04|27.88|93
1596033600000|2020-07-29 14:40:00|28.08|27.92|28.04|27.88|28.09|27.93|28.04|27.88|162
1596033900000|2020-07-29 14:45:00|28.06|27.9|28.09|27.93|28.09|27.93|28.04|27.88|70
1596034200000|2020-07-29 14:50:00|28.13|27.97|28.09|27.93|28.13|27.97|28.08|27.92|60
1596034500000|2020-07-29 14:55:00|28.08|27.92|28.04|27.88|28.09|27.93|28.04|27.88|123
1596034800000|2020-07-29 15:00:00|28.08|27.92|28.1|27.94|28.13|27.97|28.08|27.92|170
1596035100000|2020-07-29 15:05:00|28.13|27.97|28.1|27.94|28.13|27.97|28.08|27.92|95
1596035400000|2020-07-29 15:10:00|28.11|27.95|28.13|27.97|28.15|27.99|28.08|27.92|155
1596035700000|2020-07-29 15:15:00|28.1|27.94|28.18|28.02|28.18|28.02|28.1|27.94|75
1596036000000|2020-07-29 15:20:00|28.15|27.99|28.18|28.02|28.23|28.07|28.15|27.99|102
1596036300000|2020-07-29 15:25:00|28.2|28.04|28.13|27.97|28.2|28.04|28.13|27.97|79
1596036600000|2020-07-29 15:30:00|28.14|27.98|28.18|28.02|28.18|28.02|28.13|27.97|124
1596036900000|2020-07-29 15:35:00|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|91
1596037200000|2020-07-29 15:40:00|28.22|28.06|28.18|28.02|28.23|28.07|28.18|28.02|151
1596037500000|2020-07-29 15:45:00|28.2|28.04|28.18|28.02|28.23|28.07|28.18|28.02|145
1596037800000|2020-07-29 15:50:00|||||||||54
1596038100000|2020-07-29 15:55:00|28.22|28.06|28.18|28.02|28.23|28.07|28.18|28.02|66
1596038400000|2020-07-29 16:00:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|354
1596038700000|2020-07-29 16:05:00|28.18|28.02|28.28|28.12|28.28|28.12|28.18|28.02|132
1596039000000|2020-07-29 16:10:00|28.27|28.11|28.23|28.07|28.28|28.12|28.22|28.06|48
1596039300000|2020-07-29 16:15:00|28.22|28.06|28.13|27.97|28.23|28.07|28.13|27.97|13
1596039600000|2020-07-29 16:20:00|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|409
1596039900000|2020-07-29 16:25:00|28.15|27.99|28.23|28.07|28.23|28.07|28.15|27.99|207
1596040200000|2020-07-29 16:30:00|28.24|28.08|28.24|28.08|28.24|28.08|28.19|28.03|126
1596040500000|2020-07-29 16:35:00|28.19|28.03|28.19|28.03|28.24|28.08|28.15|27.99|216
1596040800000|2020-07-29 16:40:00|28.15|27.99|28.19|28.03|28.19|28.03|28.15|27.99|182
1596041100000|2020-07-29 16:45:00|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|42
1596041400000|2020-07-29 16:50:00|||||||||15
1596041700000|2020-07-29 16:55:00|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|127
1596042000000|2020-07-29 17:00:00|28.22|28.06|28.24|28.08|28.24|28.08|28.19|28.03|82
1596042300000|2020-07-29 17:05:00|28.22|28.06|28.19|28.03|28.24|28.08|28.19|28.03|120
1596042600000|2020-07-29 17:10:00|28.15|27.99|28.19|28.03|28.19|28.03|28.14|27.98|96
1596042900000|2020-07-29 17:15:00|28.15|27.99|28.15|27.99|28.15|27.99|28.1|27.94|123
1596043200000|2020-07-29 17:20:00|28.14|27.98|28.1|27.94|28.15|27.99|28.1|27.94|179
1596043500000|2020-07-29 17:25:00|28.14|27.98|28.1|27.94|28.14|27.98|28.1|27.94|72
1596043800000|2020-07-29 17:30:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|72
1596044100000|2020-07-29 17:35:00|28.11|27.95|28.12|27.96|28.12|27.96|28.1|27.94|26
1596044400000|2020-07-29 17:40:00|28.11|27.95|28.12|27.96|28.12|27.96|28.1|27.94|80
1596044700000|2020-07-29 17:45:00|28.11|27.95|28.07|27.91|28.12|27.96|28.07|27.91|152
1596045000000|2020-07-29 17:50:00|||||||||48
1596045300000|2020-07-29 17:55:00|28.03|27.87|27.96|27.8|28.03|27.87|27.94|27.78|342
1596045600000|2020-07-29 18:00:00|27.92|27.76|27.9|27.74|28.06|27.9|27.69|27.53|796
1596045900000|2020-07-29 18:05:00|27.89|27.73|27.79|27.63|27.92|27.76|27.74|27.58|227
1596046200000|2020-07-29 18:10:00|27.78|27.62|27.86|27.7|27.87|27.71|27.74|27.58|379
1596046500000|2020-07-29 18:15:00|27.84|27.68|27.87|27.71|27.87|27.71|27.79|27.63|180
1596046800000|2020-07-29 18:20:00|27.84|27.68|27.87|27.71|27.87|27.71|27.82|27.66|52
1596047100000|2020-07-29 18:25:00|27.91|27.75|27.92|27.76|27.92|27.76|27.87|27.71|135
1596047400000|2020-07-29 18:30:00|27.91|27.75|27.92|27.76|27.92|27.76|27.84|27.68|211
1596047700000|2020-07-29 18:35:00|27.96|27.8|27.87|27.71|27.96|27.8|27.87|27.71|377
1596048000000|2020-07-29 18:40:00|27.92|27.76|27.87|27.71|27.94|27.78|27.82|27.66|729
1596048300000|2020-07-29 18:45:00|27.89|27.73|27.81|27.65|27.92|27.76|27.81|27.65|138
1596048600000|2020-07-29 18:50:00|27.83|27.67|27.76|27.6|27.83|27.67|27.71|27.55|163
1596048900000|2020-07-29 18:55:00|27.79|27.63|27.89|27.73|27.89|27.73|27.76|27.6|672
1596049200000|2020-07-29 19:00:00|27.88|27.72|28.08|27.92|28.08|27.92|27.84|27.68|552
1596049500000|2020-07-29 19:05:00|28.04|27.88|27.99|27.83|28.04|27.88|27.94|27.78|204
1596049800000|2020-07-29 19:10:00|27.98|27.82|28|27.84|28.03|27.87|27.91|27.75|317
1596050100000|2020-07-29 19:15:00|27.96|27.8|27.86|27.7|28|27.84|27.86|27.7|427
1596050400000|2020-07-29 19:20:00|27.83|27.67|27.78|27.62|27.86|27.7|27.73|27.57|222
1596050700000|2020-07-29 19:25:00|27.81|27.65|27.78|27.62|27.86|27.7|27.76|27.6|214
1596051000000|2020-07-29 19:30:00|27.79|27.63|27.78|27.62|27.91|27.75|27.69|27.53|445
1596051300000|2020-07-29 19:35:00|27.77|27.61|27.71|27.55|27.78|27.62|27.71|27.55|259
1596051600000|2020-07-29 19:40:00|27.73|27.57|27.73|27.57|27.78|27.62|27.68|27.52|244
1596051900000|2020-07-29 19:45:00|27.75|27.59|27.71|27.55|27.81|27.65|27.68|27.52|399
1596052200000|2020-07-29 19:50:00|27.73|27.57|27.91|27.75|27.91|27.75|27.71|27.55|538
1596052500000|2020-07-29 19:55:00|27.88|27.72|27.81|27.65|27.91|27.75|27.81|27.65|744
1596052800000|2020-07-29 20:00:00|27.78|27.62|27.91|27.75|27.95|27.79|27.78|27.62|457
1596053100000|2020-07-29 20:05:00|27.92|27.76|27.91|27.75|27.93|27.77|27.88|27.72|731
1596053400000|2020-07-29 20:10:00|27.9|27.74|27.71|27.55|27.95|27.79|27.7|27.54|1492
1596054600000|2020-07-29 20:30:00|||||||||83
1596054900000|2020-07-29 20:35:00|||||||||31
1596055200000|2020-07-29 20:40:00|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|88
1596055500000|2020-07-29 20:45:00|||||||||1
1596055800000|2020-07-29 20:50:00|27.63|27.47|27.63|27.47|27.63|27.47|27.61|27.45|190
1596056100000|2020-07-29 20:55:00|27.61|27.45|27.59|27.43|27.63|27.47|27.58|27.42|140
1596060000000|2020-07-29 22:00:00|27.93|27.77|27.64|27.48|27.93|27.77|27.6|27.44|36
1596060300000|2020-07-29 22:05:00|27.65|27.49|27.67|27.51|27.67|27.51|27.64|27.48|9
1596060600000|2020-07-29 22:10:00|||||||||4
1596060900000|2020-07-29 22:15:00|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|8
1596061200000|2020-07-29 22:20:00|27.67|27.51|27.64|27.48|27.67|27.51|27.64|27.48|2
1596061500000|2020-07-29 22:25:00|27.67|27.51|27.67|27.51|27.67|27.51|27.64|27.48|12
1596061800000|2020-07-29 22:30:00|27.65|27.49|27.67|27.51|27.67|27.51|27.65|27.49|3
1596062100000|2020-07-29 22:35:00|27.65|27.49|27.66|27.5|27.67|27.51|27.64|27.48|3
1596062400000|2020-07-29 22:40:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|1
1596062700000|2020-07-29 22:45:00|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|1
1596063000000|2020-07-29 22:50:00|27.67|27.51|27.66|27.5|27.67|27.51|27.66|27.5|3
1596063300000|2020-07-29 22:55:00|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|3
1596063600000|2020-07-29 23:00:00|27.67|27.51|27.68|27.52|27.68|27.52|27.64|27.48|6
1596063900000|2020-07-29 23:05:00|27.69|27.53|27.69|27.53|27.71|27.55|27.68|27.52|7
1596064200000|2020-07-29 23:10:00|27.71|27.55|27.68|27.52|27.72|27.56|27.67|27.51|13
1596064500000|2020-07-29 23:15:00|27.67|27.51|27.69|27.53|27.69|27.53|27.67|27.51|1
1596064800000|2020-07-29 23:20:00|27.67|27.51|27.68|27.52|27.68|27.52|27.64|27.48|12
1596065100000|2020-07-29 23:25:00|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|2
1596065400000|2020-07-29 23:30:00|27.69|27.53|27.68|27.52|27.71|27.55|27.66|27.5|9
1596065700000|2020-07-29 23:35:00|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|0
1596066600000|2020-07-29 23:50:00|27.69|27.53|27.69|27.53|27.69|27.53|27.68|27.52|1
1596066900000|2020-07-29 23:55:00|27.68|27.52|27.69|27.53|27.73|27.57|27.68|27.52|41
1596067200000|2020-07-30 00:00:00|27.71|27.55|27.73|27.57|27.73|27.57|27.69|27.53|23
1596067500000|2020-07-30 00:05:00|27.69|27.53|27.73|27.57|27.73|27.57|27.69|27.53|25
1596067800000|2020-07-30 00:10:00|27.77|27.61|27.73|27.57|27.77|27.61|27.69|27.53|33
1596068100000|2020-07-30 00:15:00|27.75|27.59|27.73|27.57|27.78|27.62|27.73|27.57|26
1596068400000|2020-07-30 00:20:00|27.75|27.59|27.73|27.57|27.78|27.62|27.73|27.57|38
1596068700000|2020-07-30 00:25:00|27.74|27.58|27.78|27.62|27.78|27.62|27.73|27.57|4
1596069000000|2020-07-30 00:30:00|27.76|27.6|27.76|27.6|27.78|27.62|27.74|27.58|3
1596069300000|2020-07-30 00:35:00|27.75|27.59|27.76|27.6|27.78|27.62|27.73|27.57|12
1596069600000|2020-07-30 00:40:00|27.78|27.62|27.78|27.62|27.78|27.62|27.75|27.59|34
1596069900000|2020-07-30 00:45:00|27.82|27.66|27.81|27.65|27.83|27.67|27.78|27.62|45
1596070200000|2020-07-30 00:50:00|27.83|27.67|27.83|27.67|27.83|27.67|27.79|27.63|25
1596070500000|2020-07-30 00:55:00|27.79|27.63|27.83|27.67|27.83|27.67|27.78|27.62|31
1596070800000|2020-07-30 01:00:00|27.8|27.64|27.83|27.67|27.83|27.67|27.78|27.62|39
1596071100000|2020-07-30 01:05:00|27.85|27.69|27.87|27.71|27.88|27.72|27.83|27.67|61
1596071400000|2020-07-30 01:10:00|27.83|27.67|27.85|27.69|27.88|27.72|27.83|27.67|38
1596071700000|2020-07-30 01:15:00|27.83|27.67|27.83|27.67|27.87|27.71|27.83|27.67|18
1596072000000|2020-07-30 01:20:00|27.82|27.66|27.78|27.62|27.83|27.67|27.78|27.62|62
1596072300000|2020-07-30 01:25:00|27.79|27.63|27.83|27.67|27.83|27.67|27.78|27.62|17
1596072600000|2020-07-30 01:30:00|27.8|27.64|27.78|27.62|27.83|27.67|27.75|27.59|30
1596072900000|2020-07-30 01:35:00|27.79|27.63|27.82|27.66|27.83|27.67|27.78|27.62|18
1596073200000|2020-07-30 01:40:00|27.8|27.64|27.78|27.62|27.83|27.67|27.78|27.62|21
1596073500000|2020-07-30 01:45:00|27.79|27.63|27.82|27.66|27.83|27.67|27.78|27.62|8
1596073800000|2020-07-30 01:50:00|27.8|27.64|27.79|27.63|27.8|27.64|27.78|27.62|1
1596074100000|2020-07-30 01:55:00|27.8|27.64|27.84|27.68|27.84|27.68|27.8|27.64|8
1596074400000|2020-07-30 02:00:00|27.82|27.66|27.84|27.68|27.84|27.68|27.79|27.63|6
1596074700000|2020-07-30 02:05:00|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|4
1596075000000|2020-07-30 02:10:00|27.8|27.64|27.84|27.68|27.84|27.68|27.8|27.64|12
1596075600000|2020-07-30 02:20:00|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|6
1596075900000|2020-07-30 02:25:00|27.87|27.71|27.84|27.68|27.89|27.73|27.84|27.68|8
1596076200000|2020-07-30 02:30:00|27.8|27.64|27.84|27.68|27.84|27.68|27.8|27.64|4
1596076800000|2020-07-30 02:40:00|||||||||2
1596077100000|2020-07-30 02:45:00|27.8|27.64|27.79|27.63|27.8|27.64|27.79|27.63|13
1596078900000|2020-07-30 03:15:00|27.76|27.6|27.79|27.63|27.79|27.63|27.75|27.59|18
1596079200000|2020-07-30 03:20:00|27.77|27.61|27.76|27.6|27.77|27.61|27.75|27.59|1
1596079500000|2020-07-30 03:25:00|27.75|27.59|27.79|27.63|27.8|27.64|27.75|27.59|5
1596079800000|2020-07-30 03:30:00|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|15
1596080700000|2020-07-30 03:45:00|||||||||1
1596081000000|2020-07-30 03:50:00|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|7
1596081600000|2020-07-30 04:00:00|27.85|27.69|27.89|27.73|27.89|27.73|27.84|27.68|20
1596081900000|2020-07-30 04:05:00|27.88|27.72|27.84|27.68|27.89|27.73|27.84|27.68|4
1596082200000|2020-07-30 04:10:00|27.85|27.69|27.84|27.68|27.85|27.69|27.84|27.68|0
1596082500000|2020-07-30 04:15:00|27.89|27.73|27.88|27.72|27.89|27.73|27.85|27.69|9
1596082800000|2020-07-30 04:20:00|27.87|27.71|27.85|27.69|27.88|27.72|27.84|27.68|1
1596083400000|2020-07-30 04:30:00|27.81|27.65|27.81|27.65|27.85|27.69|27.81|27.65|9
1596083700000|2020-07-30 04:35:00|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|22
1596084000000|2020-07-30 04:40:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|6
1596084300000|2020-07-30 04:45:00|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|1
1596084600000|2020-07-30 04:50:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1596084900000|2020-07-30 04:55:00|27.81|27.65|27.85|27.69|27.85|27.69|27.81|27.65|4
1596086100000|2020-07-30 05:15:00|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|41
1596086400000|2020-07-30 05:20:00|27.88|27.72|27.85|27.69|27.9|27.74|27.85|27.69|8
1596086700000|2020-07-30 05:25:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|6
1596087000000|2020-07-30 05:30:00|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|23
1596087300000|2020-07-30 05:35:00|27.93|27.77|27.85|27.69|27.93|27.77|27.85|27.69|23
1596087600000|2020-07-30 05:40:00|27.86|27.7|27.88|27.72|27.88|27.72|27.85|27.69|2
1596087900000|2020-07-30 05:45:00|27.89|27.73|27.85|27.69|27.9|27.74|27.85|27.69|2
1596088200000|2020-07-30 05:50:00|||||||||2
1596088500000|2020-07-30 05:55:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|15
1596088800000|2020-07-30 06:00:00|27.83|27.67|27.85|27.69|27.85|27.69|27.81|27.65|17
1596089100000|2020-07-30 06:05:00|27.84|27.68|27.82|27.66|27.84|27.68|27.8|27.64|5
1596089400000|2020-07-30 06:10:00|27.81|27.65|27.85|27.69|27.86|27.7|27.81|27.65|7
1596089700000|2020-07-30 06:15:00|27.86|27.7|27.85|27.69|27.86|27.7|27.85|27.69|0
1596090000000|2020-07-30 06:20:00|27.86|27.7|27.85|27.69|27.9|27.74|27.85|27.69|7
1596090300000|2020-07-30 06:25:00|27.87|27.71|27.87|27.71|27.9|27.74|27.86|27.7|16
1596090600000|2020-07-30 06:30:00|27.89|27.73|27.87|27.71|27.92|27.76|27.87|27.71|29
1596090900000|2020-07-30 06:35:00|27.86|27.7|27.87|27.71|27.9|27.74|27.86|27.7|10
1596091200000|2020-07-30 06:40:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|1
1596091500000|2020-07-30 06:45:00|27.94|27.78|27.95|27.79|27.97|27.81|27.92|27.76|8
1596091800000|2020-07-30 06:50:00|27.96|27.8|27.96|27.8|27.97|27.81|27.95|27.79|19
1596092100000|2020-07-30 06:55:00|27.97|27.81|28.01|27.85|28.01|27.85|27.97|27.81|40
1596092400000|2020-07-30 07:00:00|27.97|27.81|28.02|27.86|28.07|27.91|27.97|27.81|59
1596092700000|2020-07-30 07:05:00|28.06|27.9|28.24|28.08|28.27|28.11|28.06|27.9|347
1596093000000|2020-07-30 07:10:00|28.22|28.06|28.33|28.17|28.42|28.26|28.22|28.06|228
1596093300000|2020-07-30 07:15:00|28.34|28.18|28.37|28.21|28.42|28.26|28.32|28.16|106
1596093600000|2020-07-30 07:20:00|28.42|28.26|28.43|28.27|28.47|28.31|28.37|28.21|128
1596093900000|2020-07-30 07:25:00|28.44|28.28|28.39|28.23|28.47|28.31|28.39|28.23|53
1596094200000|2020-07-30 07:30:00|28.42|28.26|28.66|28.5|28.66|28.5|28.39|28.23|227
1596094500000|2020-07-30 07:35:00|28.69|28.53|28.61|28.45|28.7|28.54|28.57|28.41|101
1596094800000|2020-07-30 07:40:00|28.59|28.43|28.56|28.4|28.66|28.5|28.56|28.4|90
1596095100000|2020-07-30 07:45:00|28.6|28.44|28.56|28.4|28.61|28.45|28.56|28.4|9
1596095400000|2020-07-30 07:50:00|28.59|28.43|28.56|28.4|28.64|28.48|28.56|28.4|38
1596095700000|2020-07-30 07:55:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|14
1596096000000|2020-07-30 08:00:00|28.51|28.35|28.46|28.3|28.51|28.35|28.44|28.28|55
1596096300000|2020-07-30 08:05:00|28.47|28.31|28.56|28.4|28.56|28.4|28.46|28.3|32
1596096600000|2020-07-30 08:10:00|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|16
1596096900000|2020-07-30 08:15:00|28.51|28.35|28.61|28.45|28.61|28.45|28.51|28.35|55
1596097200000|2020-07-30 08:20:00|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|48
1596097500000|2020-07-30 08:25:00|28.64|28.48|28.69|28.53|28.7|28.54|28.61|28.45|76
1596097800000|2020-07-30 08:30:00|28.7|28.54|28.78|28.62|28.78|28.62|28.69|28.53|165
1596098100000|2020-07-30 08:35:00|28.79|28.63|28.78|28.62|28.79|28.63|28.74|28.58|37
1596098400000|2020-07-30 08:40:00|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|56
1596098700000|2020-07-30 08:45:00|28.79|28.63|28.78|28.62|28.8|28.64|28.78|28.62|30
1596099000000|2020-07-30 08:50:00|28.79|28.63|28.8|28.64|28.8|28.64|28.75|28.59|100
1596099300000|2020-07-30 08:55:00|28.83|28.67|28.9|28.74|28.93|28.77|28.81|28.65|107
1596099600000|2020-07-30 09:00:00|28.91|28.75|28.98|28.82|29.06|28.9|28.9|28.74|220
1596099900000|2020-07-30 09:05:00|28.99|28.83|28.98|28.82|29.03|28.87|28.93|28.77|111
1596100200000|2020-07-30 09:10:00|29.01|28.85|28.93|28.77|29.03|28.87|28.89|28.73|196
1596100500000|2020-07-30 09:15:00|28.95|28.79|28.9|28.74|28.95|28.79|28.88|28.72|137
1596100800000|2020-07-30 09:20:00|28.91|28.75|28.88|28.72|28.97|28.81|28.88|28.72|70
1596101100000|2020-07-30 09:25:00|28.9|28.74|28.89|28.73|28.93|28.77|28.85|28.69|118
1596101400000|2020-07-30 09:30:00|28.88|28.72|28.8|28.64|28.88|28.72|28.77|28.61|95
1596101700000|2020-07-30 09:35:00|28.82|28.66|28.8|28.64|28.83|28.67|28.75|28.59|170
1596102000000|2020-07-30 09:40:00|28.78|28.62|28.79|28.63|28.8|28.64|28.7|28.54|154
1596102300000|2020-07-30 09:45:00|28.8|28.64|28.67|28.51|28.82|28.66|28.67|28.51|233
1596102600000|2020-07-30 09:50:00|28.68|28.52|28.7|28.54|28.7|28.54|28.67|28.51|11
1596102900000|2020-07-30 09:55:00|28.74|28.58|28.88|28.72|28.88|28.72|28.7|28.54|187
1596103200000|2020-07-30 10:00:00|28.9|28.74|28.98|28.82|28.98|28.82|28.9|28.74|72
1596103500000|2020-07-30 10:05:00|29.02|28.86|28.97|28.81|29.02|28.86|28.93|28.77|38
1596103800000|2020-07-30 10:10:00|28.95|28.79|28.88|28.72|28.97|28.81|28.88|28.72|67
1596104100000|2020-07-30 10:15:00|28.84|28.68|28.93|28.77|28.97|28.81|28.84|28.68|18
1596104400000|2020-07-30 10:20:00|28.95|28.79|28.88|28.72|28.98|28.82|28.83|28.67|36
1596104700000|2020-07-30 10:25:00|28.92|28.76|28.93|28.77|28.98|28.82|28.92|28.76|10
1596105000000|2020-07-30 10:30:00|28.95|28.79|28.97|28.81|29.02|28.86|28.93|28.77|65
1596105300000|2020-07-30 10:35:00|28.99|28.83|28.99|28.83|29.03|28.87|28.99|28.83|41
1596105600000|2020-07-30 10:40:00|29|28.84|29.07|28.91|29.12|28.96|29|28.84|100
1596105900000|2020-07-30 10:45:00|29.08|28.92|29.25|29.09|29.25|29.09|29.07|28.91|84
1596106200000|2020-07-30 10:50:00|29.26|29.1|29.26|29.1|29.3|29.14|29.22|29.06|135
1596106500000|2020-07-30 10:55:00|29.28|29.12|29.33|29.17|29.37|29.21|29.25|29.09|160
1596106800000|2020-07-30 11:00:00|29.29|29.13|29.12|28.96|29.3|29.14|29.1|28.94|161
1596107100000|2020-07-30 11:05:00|29.1|28.94|29.14|28.98|29.14|28.98|29.09|28.93|76
1596107400000|2020-07-30 11:10:00|29.19|29.03|29.1|28.94|29.19|29.03|29.1|28.94|44
1596107700000|2020-07-30 11:15:00|29.12|28.96|29.09|28.93|29.14|28.98|29.05|28.89|74
1596108000000|2020-07-30 11:20:00|29.1|28.94|29.09|28.93|29.11|28.95|29.09|28.93|4
1596108300000|2020-07-30 11:25:00|||||||||4
1596108600000|2020-07-30 11:30:00|29.06|28.9|29.06|28.9|29.06|28.9|29.01|28.85|92
1596108900000|2020-07-30 11:35:00|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|40
1596109200000|2020-07-30 11:40:00|29.01|28.85|28.96|28.8|29.04|28.88|28.96|28.8|156
1596109500000|2020-07-30 11:45:00|28.97|28.81|28.87|28.71|28.97|28.81|28.86|28.7|163
1596109800000|2020-07-30 11:50:00|28.84|28.68|28.72|28.56|28.87|28.71|28.72|28.56|187
1596110100000|2020-07-30 11:55:00|28.74|28.58|28.81|28.65|28.86|28.7|28.72|28.56|110
1596110400000|2020-07-30 12:00:00|28.82|28.66|28.81|28.65|28.86|28.7|28.77|28.61|147
1596110700000|2020-07-30 12:05:00|28.82|28.66|28.84|28.68|28.86|28.7|28.81|28.65|36
1596111000000|2020-07-30 12:10:00|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|28
1596111300000|2020-07-30 12:15:00|28.85|28.69|28.85|28.69|28.91|28.75|28.81|28.65|88
1596111600000|2020-07-30 12:20:00|28.84|28.68|28.81|28.65|28.86|28.7|28.81|28.65|11
1596111900000|2020-07-30 12:25:00|28.8|28.64|28.76|28.6|28.81|28.65|28.76|28.6|61
1596112200000|2020-07-30 12:30:00|28.74|28.58|28.79|28.63|28.89|28.73|28.71|28.55|209
1596112500000|2020-07-30 12:35:00|28.75|28.59|28.76|28.6|28.81|28.65|28.66|28.5|150
1596112800000|2020-07-30 12:40:00|28.79|28.63|28.84|28.68|28.84|28.68|28.76|28.6|43
1596113100000|2020-07-30 12:45:00|28.81|28.65|28.84|28.68|28.84|28.68|28.78|28.62|99
1596113400000|2020-07-30 12:50:00|28.88|28.72|28.99|28.83|29.03|28.87|28.84|28.68|198
1596113700000|2020-07-30 12:55:00|29.01|28.85|29.08|28.92|29.13|28.97|28.98|28.82|419
1596114000000|2020-07-30 13:00:00|29.09|28.93|29.23|29.07|29.26|29.1|29.06|28.9|446
1596114300000|2020-07-30 13:05:00|29.18|29.02|29.18|29.02|29.23|29.07|29.13|28.97|120
1596114600000|2020-07-30 13:10:00|29.23|29.07|29.23|29.07|29.28|29.12|29.18|29.02|289
1596114900000|2020-07-30 13:15:00|29.22|29.06|29.13|28.97|29.23|29.07|29.1|28.94|168
1596115200000|2020-07-30 13:20:00|29.1|28.94|29.16|29|29.21|29.05|29.1|28.94|183
1596115500000|2020-07-30 13:25:00|29.14|28.98|29.13|28.97|29.21|29.05|29.13|28.97|78
1596115800000|2020-07-30 13:30:00|29.15|28.99|28.9|28.74|29.26|29.1|28.81|28.65|1300
1596116100000|2020-07-30 13:35:00|28.95|28.79|29.13|28.97|29.18|29.02|28.86|28.7|570
1596116400000|2020-07-30 13:40:00|29.1|28.94|29.28|29.12|29.31|29.15|29.05|28.89|630
1596116700000|2020-07-30 13:45:00|29.31|29.15|29.13|28.97|29.31|29.15|29.1|28.94|582
1596117000000|2020-07-30 13:50:00|29.15|28.99|29.5|29.34|29.5|29.34|29.13|28.97|502
1596117300000|2020-07-30 13:55:00|29.53|29.37|29.88|29.72|29.88|29.72|29.53|29.37|915
1596117600000|2020-07-30 14:00:00|29.86|29.7|29.91|29.75|30.09|29.93|29.85|29.69|1538
1596117900000|2020-07-30 14:05:00|29.93|29.77|29.79|29.63|30.2|30.04|29.78|29.62|1190
1596118200000|2020-07-30 14:10:00|29.83|29.67|30.1|29.94|30.1|29.94|29.78|29.62|706
1596118500000|2020-07-30 14:15:00|30.15|29.99|30.19|30.03|30.2|30.04|29.91|29.75|1181
1596118800000|2020-07-30 14:20:00|30.2|30.04|30.11|29.95|30.51|30.35|30.1|29.94|1048
1596119100000|2020-07-30 14:25:00|30.15|29.99|30.25|30.09|30.38|30.22|30.11|29.95|977
1596119400000|2020-07-30 14:30:00|30.28|30.12|29.93|29.77|30.3|30.14|29.93|29.77|1101
1596119700000|2020-07-30 14:35:00|29.95|29.79|29.6|29.44|30.01|29.85|29.6|29.44|790
1596120000000|2020-07-30 14:40:00|29.58|29.42|29.83|29.67|29.83|29.67|29.58|29.42|624
1596120300000|2020-07-30 14:45:00|29.8|29.64|29.8|29.64|29.86|29.7|29.6|29.44|986
1596120600000|2020-07-30 14:50:00|29.81|29.65|29.85|29.69|30.05|29.89|29.81|29.65|549
1596120900000|2020-07-30 14:55:00|29.83|29.67|29.63|29.47|29.91|29.75|29.6|29.44|548
1596121200000|2020-07-30 15:00:00|29.64|29.48|29.58|29.42|29.77|29.61|29.5|29.34|863
1596121500000|2020-07-30 15:05:00|29.55|29.39|29.55|29.39|29.6|29.44|29.53|29.37|398
1596121800000|2020-07-30 15:10:00|29.53|29.37|29.58|29.42|29.58|29.42|29.42|29.26|683
1596122100000|2020-07-30 15:15:00|29.55|29.39|29.45|29.29|29.6|29.44|29.4|29.24|521
1596122400000|2020-07-30 15:20:00|29.48|29.32|29.5|29.34|29.52|29.36|29.4|29.24|721
1596122700000|2020-07-30 15:25:00|29.52|29.36|29.5|29.34|29.53|29.37|29.4|29.24|370
1596123000000|2020-07-30 15:30:00|29.49|29.33|29.27|29.11|29.63|29.47|29.27|29.11|599
1596123300000|2020-07-30 15:35:00|29.26|29.1|29.22|29.06|29.27|29.11|29.17|29.01|362
1596123600000|2020-07-30 15:40:00|29.24|29.08|29.2|29.04|29.25|29.09|29.14|28.98|424
1596123900000|2020-07-30 15:45:00|29.19|29.03|29.17|29.01|29.25|29.09|29.17|29.01|227
1596124200000|2020-07-30 15:50:00|29.19|29.03|29.15|28.99|29.2|29.04|29.12|28.96|199
1596124500000|2020-07-30 15:55:00|29.12|28.96|29.2|29.04|29.25|29.09|29.12|28.96|283
1596124800000|2020-07-30 16:00:00|29.17|29.01|29.19|29.03|29.2|29.04|29.07|28.91|342
1596125100000|2020-07-30 16:05:00|29.15|28.99|29.29|29.13|29.29|29.13|29.15|28.99|246
1596125400000|2020-07-30 16:10:00|29.25|29.09|29.15|28.99|29.39|29.23|29.15|28.99|315
1596125700000|2020-07-30 16:15:00|29.1|28.94|28.9|28.74|29.1|28.94|28.87|28.71|716
1596126000000|2020-07-30 16:20:00|28.92|28.76|28.74|28.58|28.99|28.83|28.74|28.58|845
1596126300000|2020-07-30 16:25:00|28.76|28.6|28.77|28.61|28.87|28.71|28.74|28.58|275
1596126600000|2020-07-30 16:30:00|28.74|28.58|28.69|28.53|28.77|28.61|28.59|28.43|504
1596126900000|2020-07-30 16:35:00|28.67|28.51|28.69|28.53|28.72|28.56|28.62|28.46|466
1596127200000|2020-07-30 16:40:00|28.72|28.56|28.62|28.46|28.72|28.56|28.59|28.43|261
1596127500000|2020-07-30 16:45:00|28.64|28.48|28.54|28.38|28.68|28.52|28.54|28.38|233
1596127800000|2020-07-30 16:50:00|28.57|28.41|28.51|28.35|28.59|28.43|28.49|28.33|314
1596128100000|2020-07-30 16:55:00|28.49|28.33|28.59|28.43|28.59|28.43|28.46|28.3|351
1596128400000|2020-07-30 17:00:00|28.54|28.38|28.52|28.36|28.59|28.43|28.49|28.33|277
1596128700000|2020-07-30 17:05:00|28.49|28.33|28.49|28.33|28.54|28.38|28.44|28.28|131
1596129000000|2020-07-30 17:10:00|28.44|28.28|28.44|28.28|28.49|28.33|28.41|28.25|212
1596129300000|2020-07-30 17:15:00|28.41|28.25|28.41|28.25|28.44|28.28|28.39|28.23|250
1596129600000|2020-07-30 17:20:00|28.39|28.23|28.39|28.23|28.41|28.25|28.34|28.18|305
1596129900000|2020-07-30 17:25:00|28.41|28.25|28.39|28.23|28.44|28.28|28.39|28.23|242
1596130200000|2020-07-30 17:30:00|28.4|28.24|28.59|28.43|28.63|28.47|28.39|28.23|455
1596130500000|2020-07-30 17:35:00|28.58|28.42|28.64|28.48|28.64|28.48|28.51|28.35|198
1596130800000|2020-07-30 17:40:00|28.63|28.47|28.54|28.38|28.64|28.48|28.54|28.38|208
1596131100000|2020-07-30 17:45:00|28.58|28.42|28.51|28.35|28.59|28.43|28.49|28.33|232
1596131400000|2020-07-30 17:50:00|28.5|28.34|28.46|28.3|28.51|28.35|28.44|28.28|172
1596131700000|2020-07-30 17:55:00|28.49|28.33|28.49|28.33|28.51|28.35|28.46|28.3|131
1596132000000|2020-07-30 18:00:00|28.51|28.35|28.55|28.39|28.59|28.43|28.46|28.3|298
1596132300000|2020-07-30 18:05:00|28.51|28.35|28.51|28.35|28.56|28.4|28.48|28.32|59
1596132600000|2020-07-30 18:10:00|28.52|28.36|28.66|28.5|28.66|28.5|28.51|28.35|245
1596132900000|2020-07-30 18:15:00|28.62|28.46|28.66|28.5|28.66|28.5|28.56|28.4|215
1596133200000|2020-07-30 18:20:00|28.65|28.49|28.62|28.46|28.76|28.6|28.58|28.42|342
1596133500000|2020-07-30 18:25:00|28.6|28.44|28.71|28.55|28.73|28.57|28.58|28.42|176
1596133800000|2020-07-30 18:30:00|28.72|28.56|28.58|28.42|28.72|28.56|28.55|28.39|146
1596134100000|2020-07-30 18:35:00|28.59|28.43|28.5|28.34|28.6|28.44|28.5|28.34|162
1596134400000|2020-07-30 18:40:00|28.51|28.35|28.43|28.27|28.51|28.35|28.42|28.26|317
1596134700000|2020-07-30 18:45:00|28.42|28.26|28.42|28.26|28.44|28.28|28.34|28.18|390
1596135000000|2020-07-30 18:50:00|28.4|28.24|28.59|28.43|28.59|28.43|28.39|28.23|415
1596135300000|2020-07-30 18:55:00|28.54|28.38|28.59|28.43|28.64|28.48|28.54|28.38|428
1596135600000|2020-07-30 19:00:00|28.55|28.39|28.64|28.48|28.64|28.48|28.45|28.29|492
1596135900000|2020-07-30 19:05:00|28.67|28.51|28.74|28.58|28.77|28.61|28.67|28.51|225
1596136200000|2020-07-30 19:10:00|28.72|28.56|28.67|28.51|28.82|28.66|28.64|28.48|485
1596136500000|2020-07-30 19:15:00|28.69|28.53|28.54|28.38|28.8|28.64|28.53|28.37|339
1596136800000|2020-07-30 19:20:00|28.57|28.41|28.59|28.43|28.67|28.51|28.54|28.38|367
1596137100000|2020-07-30 19:25:00|28.58|28.42|28.59|28.43|28.67|28.51|28.57|28.41|272
1596137400000|2020-07-30 19:30:00|28.62|28.46|28.62|28.46|28.67|28.51|28.54|28.38|675
1596137700000|2020-07-30 19:35:00|28.65|28.49|28.7|28.54|28.7|28.54|28.57|28.41|291
1596138000000|2020-07-30 19:40:00|28.72|28.56|28.62|28.46|28.75|28.59|28.62|28.46|378
1596138300000|2020-07-30 19:45:00|28.67|28.51|28.75|28.59|28.75|28.59|28.62|28.46|501
1596138600000|2020-07-30 19:50:00|28.72|28.56|28.65|28.49|28.75|28.59|28.57|28.41|394
1596138900000|2020-07-30 19:55:00|28.7|28.54|28.55|28.39|28.7|28.54|28.55|28.39|513
1596139200000|2020-07-30 20:00:00|28.59|28.43|28.61|28.45|28.64|28.48|28.55|28.39|684
1596139500000|2020-07-30 20:05:00|28.64|28.48|28.37|28.21|28.64|28.48|28.37|28.21|641
1596139800000|2020-07-30 20:10:00|28.36|28.2|28.13|27.97|28.36|28.2|28.1|27.94|1966
1596141000000|2020-07-30 20:30:00|28.11|27.95|27.85|27.69|28.11|27.95|27.85|27.69|1139
1596141300000|2020-07-30 20:35:00|27.9|27.74|27.82|27.66|27.94|27.78|27.8|27.64|143
1596141600000|2020-07-30 20:40:00|27.84|27.68|27.8|27.64|27.85|27.69|27.8|27.64|117
1596141900000|2020-07-30 20:45:00|27.83|27.67|27.8|27.64|27.84|27.68|27.79|27.63|57
1596142200000|2020-07-30 20:50:00|27.79|27.63|27.83|27.67|27.85|27.69|27.78|27.62|93
1596142500000|2020-07-30 20:55:00|27.84|27.68|27.83|27.67|27.85|27.69|27.83|27.67|39
1596146400000|2020-07-30 22:00:00|27.79|27.49|27.73|27.57|27.82|27.62|27.65|27.49|70
1596146700000|2020-07-30 22:05:00|27.74|27.58|27.88|27.72|27.88|27.72|27.74|27.58|18
1596147000000|2020-07-30 22:10:00|27.87|27.71|27.89|27.73|27.9|27.74|27.85|27.69|0
1596147300000|2020-07-30 22:15:00|27.9|27.74|27.93|27.77|27.93|27.77|27.89|27.73|5
1596147600000|2020-07-30 22:20:00|27.94|27.78|27.89|27.73|27.94|27.78|27.89|27.73|20
1596147900000|2020-07-30 22:25:00|27.9|27.74|27.92|27.76|27.94|27.78|27.9|27.74|4
1596148200000|2020-07-30 22:30:00|27.9|27.74|27.96|27.8|28|27.84|27.9|27.74|19
1596148500000|2020-07-30 22:35:00|27.98|27.82|27.94|27.78|27.98|27.82|27.94|27.78|5
1596148800000|2020-07-30 22:40:00|27.96|27.8|27.94|27.78|27.96|27.8|27.94|27.78|5
1596149100000|2020-07-30 22:45:00|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|4
1596149400000|2020-07-30 22:50:00|27.95|27.79|27.94|27.78|27.98|27.82|27.94|27.78|1
1596149700000|2020-07-30 22:55:00|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|0
1596150000000|2020-07-30 23:00:00|27.9|27.74|27.94|27.78|27.94|27.78|27.89|27.73|17
1596150300000|2020-07-30 23:05:00|27.91|27.75|27.89|27.73|27.94|27.78|27.89|27.73|63
1596150600000|2020-07-30 23:10:00|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1596150900000|2020-07-30 23:15:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|12
1596151200000|2020-07-30 23:20:00|27.85|27.69|27.85|27.69|27.89|27.73|27.84|27.68|9
1596151500000|2020-07-30 23:25:00|27.84|27.68|27.84|27.68|27.85|27.69|27.84|27.68|3
1596151800000|2020-07-30 23:30:00|27.81|27.65|27.82|27.66|27.84|27.68|27.79|27.63|33
1596152100000|2020-07-30 23:35:00|27.84|27.68|27.85|27.69|27.94|27.78|27.81|27.65|54
1596152400000|2020-07-30 23:40:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|2
1596152700000|2020-07-30 23:45:00|27.82|27.66|27.84|27.68|27.85|27.69|27.81|27.65|1
1596153000000|2020-07-30 23:50:00|27.81|27.65|27.81|27.65|27.84|27.68|27.81|27.65|9
1596153300000|2020-07-30 23:55:00|27.83|27.67|27.84|27.68|27.85|27.69|27.81|27.65|0
1596153600000|2020-07-31 00:00:00|27.85|27.69|27.96|27.8|27.99|27.83|27.79|27.63|46
1596153900000|2020-07-31 00:05:00|27.97|27.81|27.99|27.83|28.03|27.87|27.94|27.78|32
1596154200000|2020-07-31 00:10:00|27.98|27.82|27.99|27.83|27.99|27.83|27.94|27.78|9
1596154500000|2020-07-31 00:15:00|28.02|27.86|27.99|27.83|28.04|27.88|27.99|27.83|17
1596154800000|2020-07-31 00:20:00|28.03|27.87|28.06|27.9|28.08|27.92|27.99|27.83|25
1596155100000|2020-07-31 00:25:00|28.08|27.92|28.08|27.92|28.09|27.93|28.04|27.88|6
1596155400000|2020-07-31 00:30:00|28.06|27.9|28.16|28|28.16|28|28.04|27.88|35
1596155700000|2020-07-31 00:35:00|28.18|28.02|28.13|27.97|28.18|28.02|28.09|27.93|89
1596156300000|2020-07-31 00:45:00|28.11|27.95|28|27.84|28.13|27.97|28|27.84|116
1596156600000|2020-07-31 00:50:00|28.01|27.85|28.05|27.89|28.08|27.92|28|27.84|16
1596156900000|2020-07-31 00:55:00|28.06|27.9|28.18|28.02|28.18|28.02|28.05|27.89|50
1596157200000|2020-07-31 01:00:00|28.16|28|28.1|27.94|28.23|28.07|28.09|27.93|91
1596157500000|2020-07-31 01:05:00|28.09|27.93|28.05|27.89|28.13|27.97|28|27.84|34
1596157800000|2020-07-31 01:10:00|28.06|27.9|28.04|27.88|28.08|27.92|28.03|27.87|5
1596158100000|2020-07-31 01:15:00|28.03|27.87|28.03|27.87|28.05|27.89|28|27.84|27
1596158400000|2020-07-31 01:20:00|28.05|27.89|28.1|27.94|28.15|27.99|28.03|27.87|13
1596158700000|2020-07-31 01:25:00|28.09|27.93|28.03|27.87|28.09|27.93|28|27.84|13
1596159000000|2020-07-31 01:30:00|28.01|27.85|28.02|27.86|28.05|27.89|27.95|27.79|17
1596159300000|2020-07-31 01:35:00|28.01|27.85|27.95|27.79|28.01|27.85|27.95|27.79|15
1596159600000|2020-07-31 01:40:00|27.91|27.75|27.95|27.79|27.95|27.79|27.9|27.74|28
1596159900000|2020-07-31 01:45:00|27.92|27.76|27.95|27.79|27.95|27.79|27.9|27.74|22
1596160200000|2020-07-31 01:50:00|27.93|27.77|27.91|27.75|27.93|27.77|27.9|27.74|3
1596160500000|2020-07-31 01:55:00|27.9|27.74|27.93|27.77|27.95|27.79|27.9|27.74|12
1596160800000|2020-07-31 02:00:00|27.92|27.76|27.95|27.79|28|27.84|27.92|27.76|13
1596161100000|2020-07-31 02:05:00|27.97|27.81|28.05|27.89|28.05|27.89|27.95|27.79|2
1596161400000|2020-07-31 02:10:00|28.04|27.88|28.05|27.89|28.05|27.89|28|27.84|33
1596161700000|2020-07-31 02:15:00|28.07|27.91|28.05|27.89|28.07|27.91|28|27.84|16
1596162000000|2020-07-31 02:20:00|28.07|27.91|28.1|27.94|28.13|27.97|28.07|27.91|17
1596162300000|2020-07-31 02:25:00|28.09|27.93|28.08|27.92|28.1|27.94|28.05|27.89|15
1596162600000|2020-07-31 02:30:00|28.09|27.93|28.1|27.94|28.13|27.97|28.08|27.92|6
1596162900000|2020-07-31 02:35:00|28.12|27.96|28.18|28.02|28.18|28.02|28.1|27.94|23
1596163200000|2020-07-31 02:40:00|28.17|28.01|28.18|28.02|28.18|28.02|28.13|27.97|31
1596163500000|2020-07-31 02:45:00|28.2|28.04|28.19|28.03|28.23|28.07|28.18|28.02|37
1596163800000|2020-07-31 02:50:00|28.17|28.01|28.15|27.99|28.19|28.03|28.15|27.99|1
1596164100000|2020-07-31 02:55:00|28.17|28.01|28.29|28.13|28.29|28.13|28.15|27.99|87
1596164400000|2020-07-31 03:00:00|28.32|28.16|28.3|28.14|28.33|28.17|28.25|28.09|83
1596164700000|2020-07-31 03:05:00|28.32|28.16|28.29|28.13|28.32|28.16|28.24|28.08|4
1596165000000|2020-07-31 03:10:00|28.32|28.16|28.24|28.08|28.32|28.16|28.24|28.08|8
1596165300000|2020-07-31 03:15:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|22
1596165900000|2020-07-31 03:25:00|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|11
1596166200000|2020-07-31 03:30:00|28.2|28.04|28.19|28.03|28.28|28.12|28.19|28.03|29
1596166500000|2020-07-31 03:35:00|28.16|28|28.12|27.96|28.16|28|28.11|27.95|51
1596166800000|2020-07-31 03:40:00|28.14|27.98|28.19|28.03|28.19|28.03|28.12|27.96|4
1596167100000|2020-07-31 03:45:00|28.23|28.07|28.24|28.08|28.24|28.08|28.23|28.07|19
1596167400000|2020-07-31 03:50:00|28.2|28.04|28.21|28.05|28.22|28.06|28.2|28.04|10
1596167700000|2020-07-31 03:55:00|28.22|28.06|28.24|28.08|28.24|28.08|28.19|28.03|2
1596168000000|2020-07-31 04:00:00|28.22|28.06|28.34|28.18|28.37|28.21|28.2|28.04|43
1596168300000|2020-07-31 04:05:00|28.36|28.2|28.33|28.17|28.38|28.22|28.32|28.16|10
1596168600000|2020-07-31 04:10:00|28.32|28.16|28.32|28.16|28.34|28.18|28.29|28.13|9
1596168900000|2020-07-31 04:15:00|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|3
1596169200000|2020-07-31 04:20:00|28.28|28.12|28.26|28.1|28.29|28.13|28.24|28.08|7
1596169500000|2020-07-31 04:25:00|28.27|28.11|28.37|28.21|28.37|28.21|28.24|28.08|33
1596169800000|2020-07-31 04:30:00|28.36|28.2|28.37|28.21|28.38|28.22|28.32|28.16|11
1596170100000|2020-07-31 04:35:00|28.38|28.22|28.37|28.21|28.42|28.26|28.34|28.18|11
1596170400000|2020-07-31 04:40:00|28.34|28.18|28.42|28.26|28.42|28.26|28.34|28.18|27
1596170700000|2020-07-31 04:45:00|28.43|28.27|28.42|28.26|28.43|28.27|28.42|28.26|17
1596171000000|2020-07-31 04:50:00|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|13
1596171300000|2020-07-31 04:55:00|28.36|28.2|28.41|28.25|28.43|28.27|28.33|28.17|23
1596171600000|2020-07-31 05:00:00|28.39|28.23|28.39|28.23|28.43|28.27|28.34|28.18|19
1596171900000|2020-07-31 05:05:00|28.38|28.22|28.36|28.2|28.38|28.22|28.34|28.18|3
1596172200000|2020-07-31 05:10:00|28.34|28.18|28.38|28.22|28.38|28.22|28.34|28.18|6
1596172500000|2020-07-31 05:15:00|28.34|28.18|28.43|28.27|28.43|28.27|28.34|28.18|11
1596172800000|2020-07-31 05:20:00|28.41|28.25|28.43|28.27|28.43|28.27|28.4|28.24|2
1596173100000|2020-07-31 05:25:00|28.46|28.3|28.48|28.32|28.48|28.32|28.43|28.27|18
1596173400000|2020-07-31 05:30:00|28.49|28.33|28.48|28.32|28.53|28.37|28.43|28.27|50
1596173700000|2020-07-31 05:35:00|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|13
1596174000000|2020-07-31 05:40:00|28.56|28.4|28.56|28.4|28.58|28.42|28.53|28.37|28
1596174300000|2020-07-31 05:45:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|5
1596174600000|2020-07-31 05:50:00|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|10
1596174900000|2020-07-31 05:55:00|28.62|28.46|28.61|28.45|28.63|28.47|28.58|28.42|28
1596175200000|2020-07-31 06:00:00|28.58|28.42|28.5|28.34|28.6|28.44|28.5|28.34|56
1596175500000|2020-07-31 06:05:00|28.46|28.3|28.35|28.19|28.48|28.32|28.3|28.14|113
1596175800000|2020-07-31 06:10:00|28.33|28.17|28.26|28.1|28.35|28.19|28.25|28.09|89
1596176100000|2020-07-31 06:15:00|28.25|28.09|28.26|28.1|28.31|28.15|28.22|28.06|10
1596176400000|2020-07-31 06:20:00|28.25|28.09|28.22|28.06|28.3|28.14|28.17|28.01|51
1596176700000|2020-07-31 06:25:00|28.21|28.05|28.2|28.04|28.25|28.09|28.13|27.97|154
1596177000000|2020-07-31 06:30:00|28.15|27.99|28.15|27.99|28.2|28.04|28.15|27.99|94
1596177300000|2020-07-31 06:35:00|28.12|27.96|28.1|27.94|28.15|27.99|28.07|27.91|13
1596177600000|2020-07-31 06:40:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|15
1596177900000|2020-07-31 06:45:00|28.14|27.98|28.15|27.99|28.16|28|28.12|27.96|11
1596178200000|2020-07-31 06:50:00|28.16|28|28.23|28.07|28.23|28.07|28.15|27.99|93
1596178500000|2020-07-31 06:55:00|28.25|28.09|28.28|28.12|28.3|28.14|28.2|28.04|93
1596178800000|2020-07-31 07:00:00|28.27|28.11|28.3|28.14|28.33|28.17|28.2|28.04|109
1596179100000|2020-07-31 07:05:00|28.32|28.16|28.35|28.19|28.38|28.22|28.25|28.09|40
1596179400000|2020-07-31 07:10:00|28.34|28.18|28.35|28.19|28.43|28.27|28.32|28.16|60
1596179700000|2020-07-31 07:15:00|28.38|28.22|28.43|28.27|28.48|28.32|28.35|28.19|91
1596180000000|2020-07-31 07:20:00|28.47|28.31|28.3|28.14|28.47|28.31|28.3|28.14|27
1596180300000|2020-07-31 07:25:00|28.32|28.16|28.34|28.18|28.39|28.23|28.25|28.09|54
1596180600000|2020-07-31 07:30:00|28.3|28.14|28.32|28.16|28.34|28.18|28.24|28.08|52
1596180900000|2020-07-31 07:35:00|28.34|28.18|28.3|28.14|28.34|28.18|28.24|28.08|35
1596181200000|2020-07-31 07:40:00|28.29|28.13|28.25|28.09|28.3|28.14|28.2|28.04|59
1596181500000|2020-07-31 07:45:00|28.24|28.08|28.34|28.18|28.36|28.2|28.2|28.04|25
1596181800000|2020-07-31 07:50:00|28.31|28.15|28.44|28.28|28.44|28.28|28.31|28.15|67
1596182100000|2020-07-31 07:55:00|28.41|28.25|28.42|28.26|28.44|28.28|28.39|28.23|16
1596182400000|2020-07-31 08:00:00|28.41|28.25|28.39|28.23|28.45|28.29|28.36|28.2|30
1596182700000|2020-07-31 08:05:00|28.41|28.25|28.36|28.2|28.44|28.28|28.31|28.15|28
1596183000000|2020-07-31 08:10:00|28.37|28.21|28.36|28.2|28.44|28.28|28.34|28.18|33
1596183300000|2020-07-31 08:15:00|28.35|28.19|28.36|28.2|28.39|28.23|28.34|28.18|16
1596183600000|2020-07-31 08:20:00|28.35|28.19|28.32|28.16|28.36|28.2|28.31|28.15|19
1596183900000|2020-07-31 08:25:00|28.31|28.15|28.34|28.18|28.34|28.18|28.18|28.02|32
1596184200000|2020-07-31 08:30:00|28.32|28.16|28.31|28.15|28.36|28.2|28.28|28.12|6
1596184500000|2020-07-31 08:35:00|28.29|28.13|28.13|27.97|28.31|28.15|28.08|27.92|39
1596184800000|2020-07-31 08:40:00|28.17|28.01|28.18|28.02|28.18|28.02|28.13|27.97|13
1596185100000|2020-07-31 08:45:00|28.16|28|28.22|28.06|28.22|28.06|28.13|27.97|31
1596185400000|2020-07-31 08:50:00|28.19|28.03|28.13|27.97|28.22|28.06|28.13|27.97|125
1596185700000|2020-07-31 08:55:00|28.14|27.98|28.13|27.97|28.18|28.02|28.13|27.97|8
1596186000000|2020-07-31 09:00:00|28.14|27.98|28.26|28.1|28.27|28.11|28.14|27.98|20
1596186300000|2020-07-31 09:05:00|28.28|28.12|28.08|27.92|28.28|28.12|28.08|27.92|73
1596186600000|2020-07-31 09:10:00|28.13|27.97|28.05|27.89|28.13|27.97|28.05|27.89|91
1596186900000|2020-07-31 09:15:00|28.06|27.9|28.1|27.94|28.18|28.02|28.05|27.89|40
1596187200000|2020-07-31 09:20:00|28.08|27.92|28.11|27.95|28.13|27.97|28.08|27.92|21
1596187500000|2020-07-31 09:25:00|28.1|27.94|28.09|27.93|28.13|27.97|28.08|27.92|22
1596187800000|2020-07-31 09:30:00|28.1|27.94|28.13|27.97|28.18|28.02|28.05|27.89|29
1596188100000|2020-07-31 09:35:00|28.12|27.96|28.12|27.96|28.13|27.97|28.08|27.92|7
1596188400000|2020-07-31 09:40:00|28.13|27.97|28.13|27.97|28.18|28.02|28.08|27.92|5
1596188700000|2020-07-31 09:45:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|3
1596189000000|2020-07-31 09:50:00|28.12|27.96|28.23|28.07|28.23|28.07|28.12|27.96|13
1596189300000|2020-07-31 09:55:00|28.26|28.1|28.31|28.15|28.33|28.17|28.26|28.1|22
1596189600000|2020-07-31 10:00:00|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|0
1596189900000|2020-07-31 10:05:00|28.23|28.07|28.23|28.07|28.25|28.09|28.23|28.07|18
1596190200000|2020-07-31 10:10:00|28.2|28.04|28.23|28.07|28.24|28.08|28.18|28.02|12
1596190500000|2020-07-31 10:15:00|28.25|28.09|28.32|28.16|28.37|28.21|28.24|28.08|41
1596190800000|2020-07-31 10:20:00|28.28|28.12|28.28|28.12|28.32|28.16|28.25|28.09|7
1596191100000|2020-07-31 10:25:00|28.27|28.11|28.18|28.02|28.28|28.12|28.18|28.02|5
1596191400000|2020-07-31 10:30:00|28.2|28.04|28.19|28.03|28.23|28.07|28.18|28.02|6
1596191700000|2020-07-31 10:35:00|28.2|28.04|28.24|28.08|28.24|28.08|28.19|28.03|14
1596192000000|2020-07-31 10:40:00|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|2
1596192300000|2020-07-31 10:45:00|28.22|28.06|28.19|28.03|28.27|28.11|28.19|28.03|13
1596192600000|2020-07-31 10:50:00|28.2|28.04|28.24|28.08|28.25|28.09|28.19|28.03|55
1596192900000|2020-07-31 10:55:00|28.25|28.09|28.23|28.07|28.27|28.11|28.14|27.98|55
1596193200000|2020-07-31 11:00:00|28.22|28.06|28.19|28.03|28.23|28.07|28.14|27.98|35
1596193500000|2020-07-31 11:05:00|28.14|27.98|28.14|27.98|28.19|28.03|28.14|27.98|48
1596193800000|2020-07-31 11:10:00|28.11|27.95|28.02|27.86|28.11|27.95|28.02|27.86|53
1596194100000|2020-07-31 11:15:00|28.01|27.85|28.04|27.88|28.05|27.89|28.01|27.85|9
1596194400000|2020-07-31 11:20:00|28.01|27.85|27.97|27.81|28.04|27.88|27.96|27.8|28
1596194700000|2020-07-31 11:25:00|27.99|27.83|28.04|27.88|28.04|27.88|27.97|27.81|16
1596195000000|2020-07-31 11:30:00|28.05|27.89|28.04|27.88|28.05|27.89|28.01|27.85|36
1596195300000|2020-07-31 11:35:00|28.05|27.89|28.06|27.9|28.09|27.93|28.04|27.88|5
1596195600000|2020-07-31 11:40:00|28.05|27.89|28.09|27.93|28.09|27.93|28.01|27.85|19
1596195900000|2020-07-31 11:45:00|28.07|27.91|28.09|27.93|28.09|27.93|28.06|27.9|14
1596196200000|2020-07-31 11:50:00|28.06|27.9|28.06|27.9|28.09|27.93|28.04|27.88|20
1596196500000|2020-07-31 11:55:00|28.04|27.88|27.96|27.8|28.05|27.89|27.96|27.8|53
1596196800000|2020-07-31 12:00:00|27.98|27.82|27.91|27.75|27.98|27.82|27.88|27.72|211
1596197100000|2020-07-31 12:05:00|27.89|27.73|27.96|27.8|27.96|27.8|27.89|27.73|42
1596197400000|2020-07-31 12:10:00|27.99|27.83|27.99|27.83|28.01|27.85|27.96|27.8|85
1596197700000|2020-07-31 12:15:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|62
1596198000000|2020-07-31 12:20:00|||||||||24
1596198300000|2020-07-31 12:25:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|32
1596198600000|2020-07-31 12:30:00|27.92|27.76|27.96|27.8|27.96|27.8|27.91|27.75|30
1596198900000|2020-07-31 12:35:00|27.95|27.79|27.95|27.79|27.96|27.8|27.91|27.75|30
1596199200000|2020-07-31 12:40:00|27.96|27.8|27.96|27.8|27.96|27.8|27.91|27.75|11
1596199500000|2020-07-31 12:45:00|27.93|27.77|27.91|27.75|27.96|27.8|27.91|27.75|23
1596199800000|2020-07-31 12:50:00|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|121
1596200100000|2020-07-31 12:55:00|27.91|27.75|27.94|27.78|27.95|27.79|27.91|27.75|40
1596200400000|2020-07-31 13:00:00|27.95|27.79|27.96|27.8|28|27.84|27.93|27.77|55
1596200700000|2020-07-31 13:05:00|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|118
1596201000000|2020-07-31 13:10:00|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|58
1596201300000|2020-07-31 13:15:00|27.86|27.7|27.88|27.72|27.88|27.72|27.83|27.67|31
1596201600000|2020-07-31 13:20:00|27.87|27.71|27.83|27.67|27.88|27.72|27.83|27.67|62
1596201900000|2020-07-31 13:25:00|27.85|27.69|27.88|27.72|27.92|27.76|27.83|27.67|79
1596202200000|2020-07-31 13:30:00|27.87|27.71|27.97|27.81|28.02|27.86|27.83|27.67|759
1596202500000|2020-07-31 13:35:00|28|27.84|28.28|28.12|28.33|28.17|27.97|27.81|537
1596202800000|2020-07-31 13:40:00|28.25|28.09|28.15|27.99|28.25|28.09|28.12|27.96|248
1596203100000|2020-07-31 13:45:00|28.13|27.97|28.09|27.93|28.18|28.02|27.97|27.81|711
1596203400000|2020-07-31 13:50:00|28.1|27.94|28.18|28.02|28.28|28.12|28.09|27.93|887
1596203700000|2020-07-31 13:55:00|28.2|28.04|28.15|27.99|28.28|28.12|28.13|27.97|283
1596204000000|2020-07-31 14:00:00|28.14|27.98|28.36|28.2|28.44|28.28|28.13|27.97|421
1596204300000|2020-07-31 14:05:00|28.38|28.22|28.41|28.25|28.46|28.3|28.33|28.17|368
1596204600000|2020-07-31 14:10:00|28.46|28.3|28.62|28.46|28.67|28.51|28.46|28.3|732
1596204900000|2020-07-31 14:15:00|28.64|28.48|28.91|28.75|28.92|28.76|28.64|28.48|552
1596205200000|2020-07-31 14:20:00|28.92|28.76|28.79|28.63|29.06|28.9|28.77|28.61|1024
1596205500000|2020-07-31 14:25:00|28.82|28.66|28.93|28.77|28.94|28.78|28.82|28.66|649
1596205800000|2020-07-31 14:30:00|28.91|28.75|28.91|28.75|28.96|28.8|28.79|28.63|407
1596206100000|2020-07-31 14:35:00|28.89|28.73|28.61|28.45|28.99|28.83|28.56|28.4|675
1596206400000|2020-07-31 14:40:00|28.64|28.48|28.8|28.64|28.85|28.69|28.61|28.45|432
1596206700000|2020-07-31 14:45:00|28.84|28.68|28.66|28.5|28.93|28.77|28.66|28.5|500
1596207000000|2020-07-31 14:50:00|28.7|28.54|28.71|28.55|28.85|28.69|28.58|28.42|581
1596207300000|2020-07-31 14:55:00|28.7|28.54|28.62|28.46|28.85|28.69|28.61|28.45|372
1596207600000|2020-07-31 15:00:00|28.61|28.45|28.48|28.32|28.62|28.46|28.48|28.32|535
1596207900000|2020-07-31 15:05:00|28.52|28.36|28.62|28.46|28.62|28.46|28.47|28.31|512
1596208200000|2020-07-31 15:10:00|28.58|28.42|28.44|28.28|28.67|28.51|28.4|28.24|459
1596208500000|2020-07-31 15:15:00|28.45|28.29|28.24|28.08|28.5|28.34|28.22|28.06|719
1596208800000|2020-07-31 15:20:00|28.22|28.06|28.3|28.14|28.3|28.14|28.19|28.03|540
1596209100000|2020-07-31 15:25:00|28.32|28.16|28.31|28.15|28.35|28.19|28.22|28.06|529
1596209400000|2020-07-31 15:30:00|28.26|28.1|28.49|28.33|28.5|28.34|28.26|28.1|600
1596209700000|2020-07-31 15:35:00|28.46|28.3|28.51|28.35|28.64|28.48|28.46|28.3|525
1596210000000|2020-07-31 15:40:00|28.52|28.36|28.64|28.48|28.64|28.48|28.43|28.27|376
1596210300000|2020-07-31 15:45:00|28.61|28.45|28.51|28.35|28.67|28.51|28.46|28.3|363
1596210600000|2020-07-31 15:50:00|28.54|28.38|28.64|28.48|28.64|28.48|28.51|28.35|332
1596210900000|2020-07-31 15:55:00|28.66|28.5|28.79|28.63|28.87|28.71|28.64|28.48|319
1596211200000|2020-07-31 16:00:00|28.82|28.66|28.84|28.68|28.89|28.73|28.74|28.58|306
1596211500000|2020-07-31 16:05:00|28.8|28.64|28.97|28.81|29.02|28.86|28.71|28.55|457
1596211800000|2020-07-31 16:10:00|28.95|28.79|28.89|28.73|28.95|28.79|28.81|28.65|367
1596212100000|2020-07-31 16:15:00|28.92|28.76|28.97|28.81|29.07|28.91|28.84|28.68|426
1596212400000|2020-07-31 16:20:00|28.99|28.83|28.87|28.71|28.99|28.83|28.87|28.71|110
1596212700000|2020-07-31 16:25:00|28.92|28.76|28.79|28.63|28.92|28.76|28.79|28.63|261
1596213000000|2020-07-31 16:30:00|28.82|28.66|29|28.84|29|28.84|28.79|28.63|223
1596213300000|2020-07-31 16:35:00|29.02|28.86|29.22|29.06|29.25|29.09|29|28.84|381
1596213600000|2020-07-31 16:40:00|29.23|29.07|29.07|28.91|29.23|29.07|29.02|28.86|274
1596213900000|2020-07-31 16:45:00|29.1|28.94|29.17|29.01|29.23|29.07|29.05|28.89|335
1596214200000|2020-07-31 16:50:00|29.15|28.99|29.2|29.04|29.25|29.09|29.07|28.91|387
1596214500000|2020-07-31 16:55:00|29.23|29.07|29.25|29.09|29.33|29.17|29.15|28.99|693
1596214800000|2020-07-31 17:00:00|29.28|29.12|29.07|28.91|29.3|29.14|29.07|28.91|291
1596215100000|2020-07-31 17:05:00|29.1|28.94|29.07|28.91|29.1|28.94|28.97|28.81|287
1596215400000|2020-07-31 17:10:00|29.1|28.94|29.1|28.94|29.1|28.94|29.02|28.86|288
1596215700000|2020-07-31 17:15:00|29.05|28.89|29.11|28.95|29.24|29.08|29.05|28.89|233
1596216000000|2020-07-31 17:20:00|29.07|28.91|28.92|28.76|29.11|28.95|28.92|28.76|201
1596216300000|2020-07-31 17:25:00|28.91|28.75|28.82|28.66|28.94|28.78|28.82|28.66|409
1596216600000|2020-07-31 17:30:00|28.86|28.7|28.96|28.8|28.96|28.8|28.77|28.61|317
1596216900000|2020-07-31 17:35:00|28.91|28.75|28.96|28.8|28.96|28.8|28.91|28.75|165
1596217200000|2020-07-31 17:40:00|28.92|28.76|28.83|28.67|28.96|28.8|28.78|28.62|269
1596217500000|2020-07-31 17:45:00|28.86|28.7|28.78|28.62|28.91|28.75|28.78|28.62|143
1596217800000|2020-07-31 17:50:00|28.75|28.59|28.78|28.62|28.81|28.65|28.73|28.57|186
1596218100000|2020-07-31 17:55:00|28.73|28.57|28.86|28.7|28.87|28.71|28.73|28.57|144
1596218400000|2020-07-31 18:00:00|28.87|28.71|28.77|28.61|28.87|28.71|28.73|28.57|233
1596218700000|2020-07-31 18:05:00|28.78|28.62|29.06|28.9|29.09|28.93|28.78|28.62|201
1596219000000|2020-07-31 18:10:00|29.09|28.93|29.16|29|29.16|29|29.01|28.85|119
1596219300000|2020-07-31 18:15:00|29.19|29.03|29.09|28.93|29.19|29.03|29.01|28.85|127
1596219600000|2020-07-31 18:20:00|29.07|28.91|29.01|28.85|29.07|28.91|28.93|28.77|242
1596219900000|2020-07-31 18:25:00|28.98|28.82|28.93|28.77|29.01|28.85|28.93|28.77|111
1596220200000|2020-07-31 18:30:00|28.94|28.78|28.88|28.72|28.96|28.8|28.83|28.67|139
1596220500000|2020-07-31 18:35:00|28.86|28.7|28.78|28.62|28.88|28.72|28.73|28.57|212
1596220800000|2020-07-31 18:40:00|28.79|28.63|28.67|28.51|28.86|28.7|28.63|28.47|270
1596221100000|2020-07-31 18:45:00|28.68|28.52|28.66|28.5|28.68|28.52|28.63|28.47|152
1596221400000|2020-07-31 18:50:00|28.67|28.51|28.53|28.37|28.67|28.51|28.48|28.32|249
1596221700000|2020-07-31 18:55:00|28.48|28.32|28.43|28.27|28.53|28.37|28.43|28.27|619
1596222000000|2020-07-31 19:00:00|28.4|28.24|28.4|28.24|28.53|28.37|28.35|28.19|692
1596222300000|2020-07-31 19:05:00|28.43|28.27|28.4|28.24|28.48|28.32|28.38|28.22|406
1596222600000|2020-07-31 19:10:00|28.44|28.28|28.43|28.27|28.52|28.36|28.38|28.22|466
1596222900000|2020-07-31 19:15:00|28.39|28.23|28.3|28.14|28.43|28.27|28.27|28.11|522
1596223200000|2020-07-31 19:20:00|28.25|28.09|28.2|28.04|28.3|28.14|28.17|28.01|380
1596223500000|2020-07-31 19:25:00|28.22|28.06|28.21|28.05|28.3|28.14|28.17|28.01|244
1596223800000|2020-07-31 19:30:00|28.22|28.06|28.25|28.09|28.3|28.14|28.17|28.01|293
1596224100000|2020-07-31 19:35:00|28.22|28.06|28.17|28.01|28.22|28.06|28.12|27.96|248
1596224400000|2020-07-31 19:40:00|28.19|28.03|28.2|28.04|28.25|28.09|28.12|27.96|406
1596224700000|2020-07-31 19:45:00|28.17|28.01|28.1|27.94|28.2|28.04|28.09|27.93|469
1596225000000|2020-07-31 19:50:00|28.11|27.95|28.15|27.99|28.2|28.04|28.07|27.91|453
1596225300000|2020-07-31 19:55:00|28.16|28|27.99|27.83|28.17|28.01|27.99|27.83|761
1596225600000|2020-07-31 20:00:00|28.02|27.86|28.09|27.93|28.11|27.95|27.97|27.81|520
1596225900000|2020-07-31 20:05:00|28.04|27.88|28.14|27.98|28.19|28.03|28.04|27.88|638
1596226200000|2020-07-31 20:10:00|28.15|27.99|27.99|27.83|28.24|28.08|27.99|27.83|1749
1596227400000|2020-07-31 20:30:00|28.1|27.94|28.1|27.94|28.11|27.95|28.06|27.9|323
1596227700000|2020-07-31 20:35:00|28.13|27.97|28.1|27.94|28.13|27.97|28.1|27.94|101
1596228000000|2020-07-31 20:40:00|28.11|27.95|28.05|27.89|28.11|27.95|28.05|27.89|69
1596228300000|2020-07-31 20:45:00|28.08|27.92|28.06|27.9|28.08|27.92|28.05|27.89|105
1596228600000|2020-07-31 20:50:00|28.05|27.89|28.05|27.89|28.08|27.92|28.05|27.89|141
1596228900000|2020-07-31 20:55:00|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|95
1596405600000|2020-08-02 22:00:00|28.37|28.21|28.29|28.13|28.37|28.21|28.29|28.13|29
1596405900000|2020-08-02 22:05:00|28.3|28.14|28.37|28.21|28.42|28.26|28.29|28.13|20
1596406200000|2020-08-02 22:10:00|28.38|28.22|28.34|28.18|28.39|28.23|28.32|28.16|21
1596406500000|2020-08-02 22:15:00|28.36|28.2|28.46|28.3|28.46|28.3|28.32|28.16|20
1596406800000|2020-08-02 22:20:00|28.44|28.28|28.35|28.19|28.47|28.31|28.33|28.17|12
1596407100000|2020-08-02 22:25:00|28.34|28.18|28.38|28.22|28.41|28.25|28.34|28.18|3
1596407400000|2020-08-02 22:30:00|28.37|28.21|28.43|28.27|28.46|28.3|28.36|28.2|4
1596407700000|2020-08-02 22:35:00|28.42|28.26|28.42|28.26|28.44|28.28|28.39|28.23|7
1596408000000|2020-08-02 22:40:00|28.4|28.24|28.37|28.21|28.42|28.26|28.36|28.2|1
1596408300000|2020-08-02 22:45:00|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|1
1596408600000|2020-08-02 22:50:00|28.38|28.22|28.37|28.21|28.38|28.22|28.33|28.17|2
1596408900000|2020-08-02 22:55:00|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|1
1596409200000|2020-08-02 23:00:00|28.37|28.21|28.36|28.2|28.37|28.21|28.33|28.17|0
1596409500000|2020-08-02 23:05:00|28.37|28.21|28.47|28.31|28.47|28.31|28.37|28.21|2
1596409800000|2020-08-02 23:10:00|28.45|28.29|28.47|28.31|28.5|28.34|28.43|28.27|12
1596410100000|2020-08-02 23:15:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|1
1596410400000|2020-08-02 23:20:00|28.45|28.29|28.47|28.31|28.49|28.33|28.44|28.28|2
1596410700000|2020-08-02 23:25:00|28.46|28.3|28.52|28.36|28.52|28.36|28.42|28.26|3
1596411000000|2020-08-02 23:30:00|28.5|28.34|28.43|28.27|28.51|28.35|28.43|28.27|8
1596411300000|2020-08-02 23:35:00|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|0
1596411600000|2020-08-02 23:40:00|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|1
1596411900000|2020-08-02 23:45:00|28.46|28.3|28.45|28.29|28.49|28.33|28.43|28.27|4
1596412200000|2020-08-02 23:50:00|28.43|28.27|28.41|28.25|28.43|28.27|28.39|28.23|1
1596412500000|2020-08-02 23:55:00|28.4|28.24|28.36|28.2|28.42|28.26|28.36|28.2|23
1596412800000|2020-08-03 00:00:00|28.35|28.19|28.31|28.15|28.36|28.2|28.21|28.05|86
1596413100000|2020-08-03 00:05:00|28.32|28.16|28.32|28.16|28.39|28.23|28.26|28.1|49
1596413400000|2020-08-03 00:10:00|28.34|28.18|28.39|28.23|28.44|28.28|28.3|28.14|40
1596413700000|2020-08-03 00:15:00|28.4|28.24|28.37|28.21|28.43|28.27|28.32|28.16|17
1596414000000|2020-08-03 00:20:00|28.36|28.2|28.48|28.32|28.48|28.32|28.34|28.18|31
1596414300000|2020-08-03 00:25:00|28.46|28.3|28.38|28.22|28.46|28.3|28.34|28.18|11
1596414600000|2020-08-03 00:30:00|28.36|28.2|28.24|28.08|28.36|28.2|28.24|28.08|22
1596414900000|2020-08-03 00:35:00|28.23|28.07|28.24|28.08|28.29|28.13|28.2|28.04|14
1596415200000|2020-08-03 00:40:00|28.25|28.09|28.28|28.12|28.3|28.14|28.24|28.08|4
1596415500000|2020-08-03 00:45:00|28.29|28.13|28.29|28.13|28.31|28.15|28.24|28.08|2
1596415800000|2020-08-03 00:50:00|28.3|28.14|28.34|28.18|28.38|28.22|28.29|28.13|3
1596416100000|2020-08-03 00:55:00|28.33|28.17|28.3|28.14|28.34|28.18|28.29|28.13|4
1596416400000|2020-08-03 01:00:00|28.29|28.13|28.39|28.23|28.4|28.24|28.23|28.07|28
1596416700000|2020-08-03 01:05:00|28.34|28.18|28.34|28.18|28.38|28.22|28.34|28.18|13
1596417000000|2020-08-03 01:10:00|28.31|28.15|28.26|28.1|28.31|28.15|28.24|28.08|13
1596417300000|2020-08-03 01:15:00|28.25|28.09|28.32|28.16|28.34|28.18|28.25|28.09|8
1596417600000|2020-08-03 01:20:00|28.33|28.17|28.32|28.16|28.34|28.18|28.27|28.11|7
1596417900000|2020-08-03 01:25:00|28.3|28.14|28.27|28.11|28.34|28.18|28.25|28.09|4
1596418200000|2020-08-03 01:30:00|28.25|28.09|28.35|28.19|28.37|28.21|28.22|28.06|30
1596418500000|2020-08-03 01:35:00|28.34|28.18|28.32|28.16|28.37|28.21|28.29|28.13|7
1596418800000|2020-08-03 01:40:00|28.3|28.14|28.28|28.12|28.32|28.16|28.23|28.07|19
1596419100000|2020-08-03 01:45:00|28.27|28.11|28.32|28.16|28.32|28.16|28.22|28.06|16
1596419400000|2020-08-03 01:50:00|28.27|28.11|28.27|28.11|28.32|28.16|28.24|28.08|11
1596419700000|2020-08-03 01:55:00|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|7
1596420000000|2020-08-03 02:00:00|28.28|28.12|28.32|28.16|28.33|28.17|28.27|28.11|8
1596420300000|2020-08-03 02:05:00|28.33|28.17|28.4|28.24|28.4|28.24|28.32|28.16|14
1596420600000|2020-08-03 02:10:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1596420900000|2020-08-03 02:15:00|28.42|28.26|28.38|28.22|28.45|28.29|28.38|28.22|3
1596421200000|2020-08-03 02:20:00|28.37|28.21|28.42|28.26|28.43|28.27|28.37|28.21|6
1596421500000|2020-08-03 02:25:00|28.43|28.27|28.45|28.29|28.45|28.29|28.4|28.24|6
1596421800000|2020-08-03 02:30:00|28.5|28.34|28.45|28.29|28.5|28.34|28.42|28.26|12
1596422100000|2020-08-03 02:35:00|28.43|28.27|28.38|28.22|28.43|28.27|28.38|28.22|10
1596422400000|2020-08-03 02:40:00|28.4|28.24|28.4|28.24|28.4|28.24|28.37|28.21|5
1596422700000|2020-08-03 02:45:00|28.38|28.22|28.38|28.22|28.38|28.22|28.37|28.21|1
1596423000000|2020-08-03 02:50:00|28.4|28.24|28.4|28.24|28.42|28.26|28.38|28.22|2
1596423300000|2020-08-03 02:55:00|28.41|28.25|28.4|28.24|28.45|28.29|28.4|28.24|5
1596423600000|2020-08-03 03:00:00|||||||||1
1596424200000|2020-08-03 03:10:00|28.37|28.21|28.39|28.23|28.4|28.24|28.37|28.21|7
1596424500000|2020-08-03 03:15:00|28.4|28.24|28.44|28.28|28.45|28.29|28.4|28.24|7
1596424800000|2020-08-03 03:20:00|28.42|28.26|28.45|28.29|28.46|28.3|28.42|28.26|5
1596425100000|2020-08-03 03:25:00|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|5
1596425400000|2020-08-03 03:30:00|28.43|28.27|28.4|28.24|28.44|28.28|28.4|28.24|10
1596425700000|2020-08-03 03:35:00|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|6
1596426000000|2020-08-03 03:40:00|28.39|28.23|28.35|28.19|28.4|28.24|28.35|28.19|5
1596426300000|2020-08-03 03:45:00|28.36|28.2|28.4|28.24|28.4|28.24|28.35|28.19|8
1596426600000|2020-08-03 03:50:00|28.41|28.25|28.4|28.24|28.44|28.28|28.4|28.24|3
1596426900000|2020-08-03 03:55:00|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|15
1596427200000|2020-08-03 04:00:00|28.42|28.26|28.43|28.27|28.45|28.29|28.4|28.24|2
1596427500000|2020-08-03 04:05:00|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|3
1596427800000|2020-08-03 04:10:00|28.4|28.24|28.4|28.24|28.44|28.28|28.4|28.24|28
1596428100000|2020-08-03 04:15:00|28.44|28.28|28.45|28.29|28.45|28.29|28.44|28.28|1
1596428700000|2020-08-03 04:25:00|28.44|28.28|28.4|28.24|28.44|28.28|28.4|28.24|5
1596429000000|2020-08-03 04:30:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|0
1596429600000|2020-08-03 04:40:00|||||||||1
1596430200000|2020-08-03 04:50:00|28.43|28.27|28.37|28.21|28.43|28.27|28.36|28.2|25
1596430500000|2020-08-03 04:55:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|0
1596430800000|2020-08-03 05:00:00|28.38|28.22|28.38|28.22|28.41|28.25|28.36|28.2|4
1596431100000|2020-08-03 05:05:00|28.41|28.25|28.41|28.25|28.41|28.25|28.37|28.21|16
1596431400000|2020-08-03 05:10:00|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|1
1596431700000|2020-08-03 05:15:00|28.39|28.23|28.36|28.2|28.39|28.23|28.36|28.2|0
1596432000000|2020-08-03 05:20:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1596432300000|2020-08-03 05:25:00|28.31|28.15|28.33|28.17|28.35|28.19|28.28|28.12|30
1596432600000|2020-08-03 05:30:00|28.35|28.19|28.36|28.2|28.37|28.21|28.35|28.19|5
1596432900000|2020-08-03 05:35:00|28.33|28.17|28.32|28.16|28.36|28.2|28.3|28.14|14
1596433200000|2020-08-03 05:40:00|28.31|28.15|28.31|28.15|28.32|28.16|28.28|28.12|0
1596433500000|2020-08-03 05:45:00|28.28|28.12|28.28|28.12|28.28|28.12|28.27|28.11|6
1596433800000|2020-08-03 05:50:00|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|3
1596434100000|2020-08-03 05:55:00|28.36|28.2|28.37|28.21|28.4|28.24|28.35|28.19|13
1596434400000|2020-08-03 06:00:00|28.36|28.2|28.46|28.3|28.46|28.3|28.36|28.2|21
1596434700000|2020-08-03 06:05:00|28.45|28.29|28.46|28.3|28.46|28.3|28.41|28.25|8
1596435000000|2020-08-03 06:10:00|28.49|28.33|28.46|28.3|28.51|28.35|28.46|28.3|10
1596435300000|2020-08-03 06:15:00|||||||||1
1596435600000|2020-08-03 06:20:00|28.5|28.34|28.51|28.35|28.51|28.35|28.5|28.34|7
1596435900000|2020-08-03 06:25:00|28.48|28.32|28.36|28.2|28.49|28.33|28.36|28.2|10
1596436200000|2020-08-03 06:30:00|28.37|28.21|28.36|28.2|28.39|28.23|28.36|28.2|7
1596436500000|2020-08-03 06:35:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|23
1596436800000|2020-08-03 06:40:00|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|72
1596437100000|2020-08-03 06:45:00|28.41|28.25|28.41|28.25|28.46|28.3|28.41|28.25|23
1596437400000|2020-08-03 06:50:00|28.43|28.27|28.41|28.25|28.46|28.3|28.41|28.25|6
1596437700000|2020-08-03 06:55:00|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|2
1596438000000|2020-08-03 07:00:00|28.45|28.29|28.39|28.23|28.52|28.36|28.39|28.23|91
1596438300000|2020-08-03 07:05:00|28.42|28.26|28.47|28.31|28.47|28.31|28.39|28.23|40
1596438600000|2020-08-03 07:10:00|28.44|28.28|28.5|28.34|28.52|28.36|28.44|28.28|19
1596438900000|2020-08-03 07:15:00|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|12
1596439200000|2020-08-03 07:20:00|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|17
1596439500000|2020-08-03 07:25:00|28.49|28.33|28.62|28.46|28.64|28.48|28.49|28.33|43
1596439800000|2020-08-03 07:30:00|28.63|28.47|28.57|28.41|28.64|28.48|28.57|28.41|48
1596440100000|2020-08-03 07:35:00|28.58|28.42|28.62|28.46|28.62|28.46|28.57|28.41|24
1596440400000|2020-08-03 07:40:00|28.61|28.45|28.62|28.46|28.62|28.46|28.57|28.41|8
1596440700000|2020-08-03 07:45:00|28.61|28.45|28.57|28.41|28.64|28.48|28.57|28.41|23
1596441000000|2020-08-03 07:50:00|28.52|28.36|28.39|28.23|28.52|28.36|28.39|28.23|93
1596441300000|2020-08-03 07:55:00|28.37|28.21|28.37|28.21|28.42|28.26|28.34|28.18|46
1596441600000|2020-08-03 08:00:00|28.36|28.2|28.29|28.13|28.42|28.26|28.29|28.13|64
1596441900000|2020-08-03 08:05:00|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|53
1596442200000|2020-08-03 08:10:00|28.28|28.12|28.34|28.18|28.34|28.18|28.28|28.12|57
1596442500000|2020-08-03 08:15:00|28.33|28.17|28.39|28.23|28.42|28.26|28.29|28.13|15
1596442800000|2020-08-03 08:20:00|28.37|28.21|28.42|28.26|28.42|28.26|28.34|28.18|16
1596443100000|2020-08-03 08:25:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|19
1596443400000|2020-08-03 08:30:00|28.42|28.26|28.42|28.26|28.47|28.31|28.4|28.24|35
1596443700000|2020-08-03 08:35:00|28.47|28.31|28.52|28.36|28.52|28.36|28.42|28.26|12
1596444000000|2020-08-03 08:40:00|28.55|28.39|28.47|28.31|28.57|28.41|28.47|28.31|46
1596444300000|2020-08-03 08:45:00|28.43|28.27|28.5|28.34|28.54|28.38|28.43|28.27|53
1596444600000|2020-08-03 08:50:00|28.49|28.33|28.42|28.26|28.49|28.33|28.42|28.26|14
1596444900000|2020-08-03 08:55:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|68
1596445200000|2020-08-03 09:00:00|28.44|28.28|28.42|28.26|28.46|28.3|28.42|28.26|15
1596445500000|2020-08-03 09:05:00|28.44|28.28|28.47|28.31|28.5|28.34|28.42|28.26|40
1596445800000|2020-08-03 09:10:00|28.5|28.34|28.52|28.36|28.52|28.36|28.47|28.31|46
1596446100000|2020-08-03 09:15:00|28.5|28.34|28.5|28.34|28.52|28.36|28.47|28.31|6
1596446400000|2020-08-03 09:20:00|28.52|28.36|28.45|28.29|28.52|28.36|28.44|28.28|20
1596446700000|2020-08-03 09:25:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|57
1596447000000|2020-08-03 09:30:00|28.44|28.28|28.45|28.29|28.45|28.29|28.43|28.27|7
1596447300000|2020-08-03 09:35:00|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|37
1596447600000|2020-08-03 09:40:00|28.42|28.26|28.4|28.24|28.45|28.29|28.4|28.24|40
1596447900000|2020-08-03 09:45:00|28.42|28.26|28.4|28.24|28.42|28.26|28.4|28.24|14
1596448200000|2020-08-03 09:50:00|||||||||44
1596448500000|2020-08-03 09:55:00|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|64
1596448800000|2020-08-03 10:00:00|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|62
1596449100000|2020-08-03 10:05:00|28.34|28.18|28.33|28.17|28.34|28.18|28.33|28.17|42
1596449400000|2020-08-03 10:10:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|15
1596449700000|2020-08-03 10:15:00|28.33|28.17|28.33|28.17|28.33|28.17|28.29|28.13|55
1596450000000|2020-08-03 10:20:00|28.31|28.15|28.18|28.02|28.31|28.15|28.18|28.02|71
1596450300000|2020-08-03 10:25:00|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|0
1596450600000|2020-08-03 10:30:00|28.2|28.04|28.23|28.07|28.23|28.07|28.2|28.04|12
1596450900000|2020-08-03 10:35:00|28.2|28.04|28.13|27.97|28.23|28.07|28.08|27.92|121
1596451200000|2020-08-03 10:40:00|28.12|27.96|28.09|27.93|28.13|27.97|28.09|27.93|14
1596451500000|2020-08-03 10:45:00|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|1
1596451800000|2020-08-03 10:50:00|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|54
1596452100000|2020-08-03 10:55:00|28.04|27.88|28|27.84|28.05|27.89|27.95|27.79|136
1596452400000|2020-08-03 11:00:00|28.03|27.87|28|27.84|28.03|27.87|28|27.84|33
1596452700000|2020-08-03 11:05:00|28.03|27.87|28.03|27.87|28.04|27.88|28|27.84|41
1596453000000|2020-08-03 11:10:00|28.02|27.86|28|27.84|28.03|27.87|28|27.84|35
1596453300000|2020-08-03 11:15:00|28.03|27.87|28.04|27.88|28.06|27.9|28.02|27.86|5
1596453600000|2020-08-03 11:20:00|28.06|27.9|28.03|27.87|28.06|27.9|28.01|27.85|19
1596453900000|2020-08-03 11:25:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|16
1596454200000|2020-08-03 11:30:00|||||||||16
1596454500000|2020-08-03 11:35:00|27.98|27.82|28.01|27.85|28.01|27.85|27.96|27.8|47
1596454800000|2020-08-03 11:40:00|||||||||14
1596455100000|2020-08-03 11:45:00|28.03|27.87|28.06|27.9|28.06|27.9|28.02|27.86|19
1596455400000|2020-08-03 11:50:00|28.03|27.87|28.01|27.85|28.06|27.9|27.96|27.8|24
1596455700000|2020-08-03 11:55:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|22
1596456000000|2020-08-03 12:00:00|27.98|27.82|27.96|27.8|28.03|27.87|27.96|27.8|112
1596456300000|2020-08-03 12:05:00|27.98|27.82|27.96|27.8|28.01|27.85|27.96|27.8|57
1596456600000|2020-08-03 12:10:00|27.97|27.81|28.01|27.85|28.01|27.85|27.96|27.8|24
1596456900000|2020-08-03 12:15:00|27.97|27.81|28.04|27.88|28.04|27.88|27.96|27.8|74
1596457200000|2020-08-03 12:20:00|28.02|27.86|28.04|27.88|28.04|27.88|28.01|27.85|31
1596457500000|2020-08-03 12:25:00|28.02|27.86|27.96|27.8|28.04|27.88|27.96|27.8|114
1596457800000|2020-08-03 12:30:00|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|40
1596458100000|2020-08-03 12:35:00|27.99|27.83|27.96|27.8|28.01|27.85|27.96|27.8|18
1596458400000|2020-08-03 12:40:00|27.95|27.79|27.96|27.8|27.97|27.81|27.95|27.79|20
1596458700000|2020-08-03 12:45:00|||||||||20
1596459000000|2020-08-03 12:50:00|||||||||24
1596459300000|2020-08-03 12:55:00|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|27
1596459600000|2020-08-03 13:00:00|27.98|27.82|28.01|27.85|28.03|27.87|27.98|27.82|57
1596459900000|2020-08-03 13:05:00|28|27.84|28.06|27.9|28.06|27.9|28|27.84|173
1596460200000|2020-08-03 13:10:00|28.05|27.89|28.06|27.9|28.1|27.94|28.04|27.88|183
1596460500000|2020-08-03 13:15:00|28.04|27.88|28.07|27.91|28.07|27.91|28.01|27.85|155
1596460800000|2020-08-03 13:20:00|28.05|27.89|28.09|27.93|28.12|27.96|28.05|27.89|133
1596461100000|2020-08-03 13:25:00|28.07|27.91|28.03|27.87|28.07|27.91|28.02|27.86|176
1596461400000|2020-08-03 13:30:00|28.04|27.88|28.24|28.08|28.27|28.11|28.02|27.86|745
1596461700000|2020-08-03 13:35:00|28.22|28.06|28.29|28.13|28.32|28.16|28.17|28.01|577
1596462000000|2020-08-03 13:40:00|28.27|28.11|28.24|28.08|28.29|28.13|28.24|28.08|222
1596462300000|2020-08-03 13:45:00|28.23|28.07|28.29|28.13|28.29|28.13|28.19|28.03|212
1596462600000|2020-08-03 13:50:00|28.27|28.11|28.34|28.18|28.37|28.21|28.21|28.05|512
1596462900000|2020-08-03 13:55:00|28.32|28.16|28.27|28.11|28.34|28.18|28.22|28.06|348
1596463200000|2020-08-03 14:00:00|28.24|28.08|28.22|28.06|28.27|28.11|28.12|27.96|801
1596463500000|2020-08-03 14:05:00|28.24|28.08|28.22|28.06|28.28|28.12|28.22|28.06|411
1596463800000|2020-08-03 14:10:00|28.19|28.03|28.22|28.06|28.27|28.11|28.17|28.01|370
1596464100000|2020-08-03 14:15:00|28.23|28.07|28.22|28.06|28.25|28.09|28.21|28.05|433
1596464400000|2020-08-03 14:20:00|28.23|28.07|28.3|28.14|28.35|28.19|28.22|28.06|359
1596464700000|2020-08-03 14:25:00|28.25|28.09|28.27|28.11|28.3|28.14|28.25|28.09|656
1596465000000|2020-08-03 14:30:00|28.22|28.06|28.2|28.04|28.27|28.11|28.17|28.01|350
1596465300000|2020-08-03 14:35:00|28.22|28.06|28.2|28.04|28.25|28.09|28.2|28.04|266
1596465600000|2020-08-03 14:40:00|28.21|28.05|28.25|28.09|28.27|28.11|28.2|28.04|276
1596465900000|2020-08-03 14:45:00|28.27|28.11|28.42|28.26|28.42|28.26|28.27|28.11|335
1596466200000|2020-08-03 14:50:00|28.4|28.24|28.42|28.26|28.47|28.31|28.37|28.21|294
1596466500000|2020-08-03 14:55:00|28.4|28.24|28.37|28.21|28.42|28.26|28.37|28.21|299
1596466800000|2020-08-03 15:00:00|28.35|28.19|28.3|28.14|28.42|28.26|28.3|28.14|491
1596467100000|2020-08-03 15:05:00|28.31|28.15|28.31|28.15|28.32|28.16|28.3|28.14|191
1596467400000|2020-08-03 15:10:00|28.3|28.14|28.27|28.11|28.32|28.16|28.27|28.11|122
1596467700000|2020-08-03 15:15:00|28.29|28.13|28.25|28.09|28.3|28.14|28.25|28.09|375
1596468000000|2020-08-03 15:20:00|28.24|28.08|28.25|28.09|28.27|28.11|28.22|28.06|195
1596468300000|2020-08-03 15:25:00|28.23|28.07|28.25|28.09|28.28|28.12|28.2|28.04|419
1596468600000|2020-08-03 15:30:00|28.24|28.08|28.28|28.12|28.28|28.12|28.23|28.07|196
1596468900000|2020-08-03 15:35:00|28.25|28.09|28.23|28.07|28.28|28.12|28.19|28.03|469
1596469200000|2020-08-03 15:40:00|28.25|28.09|28.23|28.07|28.25|28.09|28.18|28.02|263
1596469500000|2020-08-03 15:45:00|28.25|28.09|28.28|28.12|28.28|28.12|28.23|28.07|574
1596469800000|2020-08-03 15:50:00|28.29|28.13|28.3|28.14|28.3|28.14|28.28|28.12|365
1596470100000|2020-08-03 15:55:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|135
1596470400000|2020-08-03 16:00:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|171
1596470700000|2020-08-03 16:05:00|||||||||120
1596471000000|2020-08-03 16:10:00|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|194
1596471300000|2020-08-03 16:15:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|107
1596471600000|2020-08-03 16:20:00|28.35|28.19|28.25|28.09|28.35|28.19|28.25|28.09|304
1596471900000|2020-08-03 16:25:00|28.27|28.11|28.25|28.09|28.3|28.14|28.25|28.09|329
1596472200000|2020-08-03 16:30:00|28.28|28.12|28.26|28.1|28.3|28.14|28.25|28.09|251
1596472500000|2020-08-03 16:35:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|17
1596472800000|2020-08-03 16:40:00|28.23|28.07|28.26|28.1|28.26|28.1|28.21|28.05|226
1596473100000|2020-08-03 16:45:00|28.23|28.07|28.18|28.02|28.26|28.1|28.16|28|215
1596473400000|2020-08-03 16:50:00|28.17|28.01|28.16|28|28.23|28.07|28.16|28|287
1596473700000|2020-08-03 16:55:00|||||||||114
1596474000000|2020-08-03 17:00:00|28.14|27.98|28.08|27.92|28.16|28|28.08|27.92|256
1596474300000|2020-08-03 17:05:00|28.11|27.95|28.08|27.92|28.13|27.97|28.08|27.92|222
1596474600000|2020-08-03 17:10:00|28.06|27.9|28.03|27.87|28.06|27.9|28.03|27.87|413
1596474900000|2020-08-03 17:15:00|28.06|27.9|27.96|27.8|28.06|27.9|27.96|27.8|423
1596475200000|2020-08-03 17:20:00|27.95|27.79|27.93|27.77|27.98|27.82|27.92|27.76|230
1596475500000|2020-08-03 17:25:00|27.91|27.75|27.98|27.82|27.98|27.82|27.91|27.75|325
1596475800000|2020-08-03 17:30:00|27.93|27.77|27.96|27.8|27.98|27.82|27.93|27.77|194
1596476100000|2020-08-03 17:35:00|27.98|27.82|27.98|27.82|27.98|27.82|27.96|27.8|183
1596476400000|2020-08-03 17:40:00|27.99|27.83|28.01|27.85|28.04|27.88|27.99|27.83|284
1596476700000|2020-08-03 17:45:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|301
1596477000000|2020-08-03 17:50:00|28.01|27.85|27.99|27.83|28.01|27.85|27.99|27.83|282
1596477300000|2020-08-03 17:55:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|376
1596477600000|2020-08-03 18:00:00|27.94|27.78|27.94|27.78|27.99|27.83|27.94|27.78|316
1596477900000|2020-08-03 18:05:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|129
1596478200000|2020-08-03 18:10:00|27.92|27.76|27.86|27.7|27.96|27.8|27.86|27.7|341
1596478500000|2020-08-03 18:15:00|27.89|27.73|27.89|27.73|27.91|27.75|27.86|27.7|192
1596478800000|2020-08-03 18:20:00|27.91|27.75|27.89|27.73|27.94|27.78|27.89|27.73|225
1596479100000|2020-08-03 18:25:00|27.91|27.75|27.91|27.75|27.94|27.78|27.9|27.74|314
1596479400000|2020-08-03 18:30:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|50
1596479700000|2020-08-03 18:35:00|27.9|27.74|27.89|27.73|27.94|27.78|27.89|27.73|176
1596480000000|2020-08-03 18:40:00|27.91|27.75|27.9|27.74|27.91|27.75|27.89|27.73|120
1596480300000|2020-08-03 18:45:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|16
1596480600000|2020-08-03 18:50:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|160
1596480900000|2020-08-03 18:55:00|||||||||79
1596481200000|2020-08-03 19:00:00|27.93|27.77|27.92|27.76|27.93|27.77|27.91|27.75|119
1596481500000|2020-08-03 19:05:00|27.94|27.78|27.92|27.76|27.94|27.78|27.87|27.71|203
1596481800000|2020-08-03 19:10:00|27.9|27.74|27.89|27.73|27.92|27.76|27.87|27.71|268
1596482100000|2020-08-03 19:15:00|27.9|27.74|28.02|27.86|28.04|27.88|27.89|27.73|321
1596482400000|2020-08-03 19:20:00|28|27.84|28.04|27.88|28.04|27.88|27.94|27.78|400
1596482700000|2020-08-03 19:25:00|28.02|27.86|28.09|27.93|28.09|27.93|27.99|27.83|178
1596483000000|2020-08-03 19:30:00|28.12|27.96|28.22|28.06|28.29|28.13|28.09|27.93|794
1596483300000|2020-08-03 19:35:00|28.23|28.07|28.17|28.01|28.24|28.08|28.14|27.98|383
1596483600000|2020-08-03 19:40:00|28.19|28.03|28.09|27.93|28.19|28.03|28.09|27.93|436
1596483900000|2020-08-03 19:45:00|28.12|27.96|28.17|28.01|28.22|28.06|28.09|27.93|584
1596484200000|2020-08-03 19:50:00|28.19|28.03|28.09|27.93|28.24|28.08|28.09|27.93|480
1596484500000|2020-08-03 19:55:00|28.11|27.95|28.19|28.03|28.24|28.08|28.11|27.95|777
1596484800000|2020-08-03 20:00:00|28.17|28.01|28.19|28.03|28.24|28.08|28.17|28.01|529
1596485100000|2020-08-03 20:05:00|28.14|27.98|28.19|28.03|28.24|28.08|28.14|27.98|576
1596485400000|2020-08-03 20:10:00|28.14|27.98|28.14|27.98|28.14|27.98|28.04|27.88|1949
1596486600000|2020-08-03 20:30:00|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|258
1596486900000|2020-08-03 20:35:00|28.2|28.04|28.17|28.01|28.22|28.06|28.17|28.01|150
1596487200000|2020-08-03 20:40:00|28.15|27.99|28.13|27.97|28.17|28.01|28.13|27.97|69
1596487500000|2020-08-03 20:45:00|||||||||5
1596487800000|2020-08-03 20:50:00|28.12|27.96|28.14|27.98|28.14|27.98|28.12|27.96|33
1596488100000|2020-08-03 20:55:00|28.12|27.96|28.14|27.98|28.15|27.99|28.12|27.96|16
1596492000000|2020-08-03 22:00:00|28.2|27.95|28.21|28.05|28.21|28.05|28.16|27.93|8
1596492300000|2020-08-03 22:05:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|16
1596492600000|2020-08-03 22:10:00|28.18|28.02|28.24|28.08|28.25|28.09|28.18|28.02|104
1596492900000|2020-08-03 22:15:00|28.23|28.07|28.2|28.04|28.23|28.07|28.2|28.04|8
1596493200000|2020-08-03 22:20:00|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|28
1596493500000|2020-08-03 22:25:00|||||||||1
1596493800000|2020-08-03 22:30:00|28.27|28.11|28.27|28.11|28.27|28.11|28.25|28.09|8
1596494100000|2020-08-03 22:35:00|28.25|28.09|28.25|28.09|28.28|28.12|28.25|28.09|4
1596494400000|2020-08-03 22:40:00|||||||||1
1596494700000|2020-08-03 22:45:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|10
1596495000000|2020-08-03 22:50:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1596495300000|2020-08-03 22:55:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|0
1596495600000|2020-08-03 23:00:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|2
1596496200000|2020-08-03 23:10:00|28.23|28.07|28.26|28.1|28.26|28.1|28.23|28.07|0
1596496500000|2020-08-03 23:15:00|28.24|28.08|28.24|28.08|28.26|28.1|28.24|28.08|0
1596496800000|2020-08-03 23:20:00|28.23|28.07|28.23|28.07|28.24|28.08|28.22|28.06|1
1596497100000|2020-08-03 23:25:00|28.24|28.08|28.24|28.08|28.24|28.08|28.23|28.07|0
1596497400000|2020-08-03 23:30:00|28.23|28.07|28.22|28.06|28.24|28.08|28.22|28.06|0
1596497700000|2020-08-03 23:35:00|28.21|28.05|28.21|28.05|28.22|28.06|28.21|28.05|0
1596498000000|2020-08-03 23:40:00|28.22|28.06|28.23|28.07|28.23|28.07|28.21|28.05|2
1596498300000|2020-08-03 23:45:00|28.25|28.09|28.25|28.09|28.26|28.1|28.23|28.07|3
1596498600000|2020-08-03 23:50:00|28.28|28.12|28.23|28.07|28.28|28.12|28.23|28.07|2
1596498900000|2020-08-03 23:55:00|28.25|28.09|28.23|28.07|28.25|28.09|28.23|28.07|0
1596499200000|2020-08-04 00:00:00|28.22|28.06|28.21|28.05|28.23|28.07|28.18|28.02|18
1596499500000|2020-08-04 00:05:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|0
1596499800000|2020-08-04 00:10:00|28.22|28.06|28.22|28.06|28.25|28.09|28.21|28.05|3
1596500100000|2020-08-04 00:15:00|28.21|28.05|28.2|28.04|28.24|28.08|28.2|28.04|23
1596500400000|2020-08-04 00:20:00|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|0
1596500700000|2020-08-04 00:25:00|28.19|28.03|28.11|27.95|28.19|28.03|28.11|27.95|13
1596501300000|2020-08-04 00:35:00|28.09|27.93|28.11|27.95|28.12|27.96|28.07|27.91|21
1596501600000|2020-08-04 00:40:00|28.09|27.93|28.06|27.9|28.11|27.95|28.06|27.9|10
1596501900000|2020-08-04 00:45:00|28.07|27.91|28.06|27.9|28.09|27.93|28.06|27.9|0
1596502200000|2020-08-04 00:50:00|28.09|27.93|28.06|27.9|28.09|27.93|28.06|27.9|0
1596502500000|2020-08-04 00:55:00|28.11|27.95|28.11|27.95|28.11|27.95|28.06|27.9|9
1596502800000|2020-08-04 01:00:00|28.1|27.94|28.06|27.9|28.11|27.95|28.06|27.9|13
1596503100000|2020-08-04 01:05:00|||||||||1
1596503400000|2020-08-04 01:10:00|28.09|27.93|28.03|27.87|28.09|27.93|27.99|27.83|23
1596503700000|2020-08-04 01:15:00|28.01|27.85|28.06|27.9|28.06|27.9|27.99|27.83|9
1596504000000|2020-08-04 01:20:00|28.05|27.89|28.06|27.9|28.06|27.9|28.04|27.88|6
1596504300000|2020-08-04 01:25:00|28.08|27.92|28.07|27.91|28.12|27.96|28.06|27.9|21
1596504600000|2020-08-04 01:30:00|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1596505500000|2020-08-04 01:45:00|28.08|27.92|28.07|27.91|28.08|27.92|28.05|27.89|1
1596505800000|2020-08-04 01:50:00|28.05|27.89|28.08|27.92|28.12|27.96|28.05|27.89|6
1596506100000|2020-08-04 01:55:00|28.07|27.91|28.08|27.92|28.09|27.93|28.07|27.91|1
1596506400000|2020-08-04 02:00:00|28.09|27.93|28.07|27.91|28.12|27.96|28.05|27.89|16
1596507000000|2020-08-04 02:10:00|28.06|27.9|28.04|27.88|28.07|27.91|28.04|27.88|3
1596507300000|2020-08-04 02:15:00|28.06|27.9|28.09|27.93|28.09|27.93|28.04|27.88|2
1596507600000|2020-08-04 02:20:00|28.11|27.95|28.11|27.95|28.12|27.96|28.09|27.93|12
1596507900000|2020-08-04 02:25:00|28.12|27.96|28.12|27.96|28.12|27.96|28.11|27.95|0
1596508200000|2020-08-04 02:30:00|28.11|27.95|28.12|27.96|28.14|27.98|28.09|27.93|0
1596508500000|2020-08-04 02:35:00|28.13|27.97|28.12|27.96|28.13|27.97|28.12|27.96|2
1596509400000|2020-08-04 02:50:00|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|2
1596510000000|2020-08-04 03:00:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|2
1596510300000|2020-08-04 03:05:00|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|7
1596510600000|2020-08-04 03:10:00|28.16|28|28.17|28.01|28.17|28.01|28.13|27.97|0
1596510900000|2020-08-04 03:15:00|28.2|28.04|28.17|28.01|28.21|28.05|28.17|28.01|2
1596511200000|2020-08-04 03:20:00|||||||||1
1596511800000|2020-08-04 03:30:00|28.16|28|28.17|28.01|28.17|28.01|28.16|28|0
1596512100000|2020-08-04 03:35:00|28.15|27.99|28.17|28.01|28.17|28.01|28.14|27.98|2
1596512400000|2020-08-04 03:40:00|28.14|27.98|28.17|28.01|28.17|28.01|28.14|27.98|0
1596512700000|2020-08-04 03:45:00|28.16|28|28.14|27.98|28.17|28.01|28.12|27.96|6
1596513000000|2020-08-04 03:50:00|28.15|27.99|28.17|28.01|28.17|28.01|28.15|27.99|1
1596513600000|2020-08-04 04:00:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|0
1596515400000|2020-08-04 04:30:00|28.15|27.99|28.13|27.97|28.15|27.99|28.11|27.95|22
1596516300000|2020-08-04 04:45:00|||||||||2
1596517200000|2020-08-04 05:00:00|||||||||3
1596517500000|2020-08-04 05:05:00|28.15|27.99|28.09|27.93|28.17|28.01|28.09|27.93|14
1596517800000|2020-08-04 05:10:00|28.1|27.94|28.13|27.97|28.13|27.97|28.09|27.93|4
1596518400000|2020-08-04 05:20:00|||||||||4
1596518700000|2020-08-04 05:25:00|28.12|27.96|28.13|27.97|28.13|27.97|28.08|27.92|23
1596519000000|2020-08-04 05:30:00|28.12|27.96|28.08|27.92|28.13|27.97|28.08|27.92|0
1596519600000|2020-08-04 05:40:00|||||||||1
1596519900000|2020-08-04 05:45:00|28.07|27.91|28.03|27.87|28.07|27.91|28.03|27.87|11
1596520200000|2020-08-04 05:50:00|28.04|27.88|28.05|27.89|28.06|27.9|28.03|27.87|1
1596520500000|2020-08-04 05:55:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|51
1596520800000|2020-08-04 06:00:00|28.02|27.86|28.13|27.97|28.13|27.97|28.01|27.85|28
1596521100000|2020-08-04 06:05:00|28.16|28|28.13|27.97|28.17|28.01|28.12|27.96|18
1596521400000|2020-08-04 06:10:00|28.15|27.99|28.06|27.9|28.15|27.99|28.06|27.9|15
1596521700000|2020-08-04 06:15:00|28.05|27.89|28.06|27.9|28.06|27.9|28.05|27.89|0
1596522000000|2020-08-04 06:20:00|28.07|27.91|28.06|27.9|28.08|27.92|28.06|27.9|11
1596522300000|2020-08-04 06:25:00|28.05|27.89|28.05|27.89|28.06|27.9|28.01|27.85|2
1596522600000|2020-08-04 06:30:00|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|6
1596522900000|2020-08-04 06:35:00|28.03|27.87|27.86|27.7|28.03|27.87|27.84|27.68|105
1596523200000|2020-08-04 06:40:00|27.85|27.69|27.86|27.7|27.91|27.75|27.84|27.68|19
1596523500000|2020-08-04 06:45:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|15
1596523800000|2020-08-04 06:50:00|27.9|27.74|27.87|27.71|27.9|27.74|27.86|27.7|38
1596524100000|2020-08-04 06:55:00|27.86|27.7|27.85|27.69|27.91|27.75|27.84|27.68|91
1596524400000|2020-08-04 07:00:00|27.86|27.7|27.84|27.68|27.91|27.75|27.79|27.63|58
1596524700000|2020-08-04 07:05:00|27.86|27.7|27.88|27.72|27.91|27.75|27.84|27.68|52
1596525000000|2020-08-04 07:10:00|27.85|27.69|27.89|27.73|27.89|27.73|27.84|27.68|26
1596525300000|2020-08-04 07:15:00|27.88|27.72|27.86|27.7|27.91|27.75|27.84|27.68|18
1596525600000|2020-08-04 07:20:00|27.84|27.68|27.96|27.8|28.01|27.85|27.84|27.68|56
1596525900000|2020-08-04 07:25:00|27.94|27.78|27.96|27.8|27.99|27.83|27.94|27.78|49
1596526200000|2020-08-04 07:30:00|27.95|27.79|27.91|27.75|27.99|27.83|27.89|27.73|33
1596526500000|2020-08-04 07:35:00|27.89|27.73|27.91|27.75|27.93|27.77|27.86|27.7|9
1596526800000|2020-08-04 07:40:00|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|16
1596527100000|2020-08-04 07:45:00|27.97|27.81|28.02|27.86|28.07|27.91|27.97|27.81|52
1596527400000|2020-08-04 07:50:00|28.07|27.91|28.12|27.96|28.12|27.96|28.05|27.89|85
1596527700000|2020-08-04 07:55:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|84
1596528000000|2020-08-04 08:00:00|28.09|27.93|28.12|27.96|28.13|27.97|28.07|27.91|37
1596528300000|2020-08-04 08:05:00|28.15|27.99|28.17|28.01|28.22|28.06|28.12|27.96|86
1596528600000|2020-08-04 08:10:00|28.15|27.99|28.07|27.91|28.17|28.01|28.07|27.91|45
1596528900000|2020-08-04 08:15:00|28.08|27.92|28.07|27.91|28.12|27.96|28.02|27.86|93
1596529200000|2020-08-04 08:20:00|28.08|27.92|28.07|27.91|28.13|27.97|28.07|27.91|22
1596529500000|2020-08-04 08:25:00|28.08|27.92|27.98|27.82|28.08|27.92|27.97|27.81|24
1596529800000|2020-08-04 08:30:00|27.97|27.81|28.07|27.91|28.12|27.96|27.94|27.78|61
1596530100000|2020-08-04 08:35:00|28.08|27.92|28.12|27.96|28.13|27.97|28.07|27.91|12
1596530400000|2020-08-04 08:40:00|28.11|27.95|28.19|28.03|28.22|28.06|28.07|27.91|16
1596530700000|2020-08-04 08:45:00|28.18|28.02|28.17|28.01|28.18|28.02|28.12|27.96|10
1596531000000|2020-08-04 08:50:00|28.14|27.98|28.07|27.91|28.16|28|28.07|27.91|9
1596531300000|2020-08-04 08:55:00|28.02|27.86|28.02|27.86|28.04|27.88|28.02|27.86|3
1596531600000|2020-08-04 09:00:00|28.04|27.88|28.02|27.86|28.07|27.91|28.02|27.86|15
1596531900000|2020-08-04 09:05:00|27.98|27.82|27.95|27.79|28.02|27.86|27.92|27.76|38
1596532200000|2020-08-04 09:10:00|27.97|27.81|27.92|27.76|27.97|27.81|27.92|27.76|31
1596532500000|2020-08-04 09:15:00|27.9|27.74|27.96|27.8|27.97|27.81|27.9|27.74|64
1596532800000|2020-08-04 09:20:00|27.97|27.81|27.92|27.76|27.97|27.81|27.92|27.76|11
1596533100000|2020-08-04 09:25:00|27.93|27.77|27.95|27.79|27.97|27.81|27.92|27.76|14
1596533400000|2020-08-04 09:30:00|27.96|27.8|27.9|27.74|27.97|27.81|27.87|27.71|16
1596533700000|2020-08-04 09:35:00|27.91|27.75|27.97|27.81|28.02|27.86|27.87|27.71|9
1596534000000|2020-08-04 09:40:00|27.98|27.82|27.97|27.81|28|27.84|27.94|27.78|27
1596534300000|2020-08-04 09:45:00|27.94|27.78|27.92|27.76|27.97|27.81|27.89|27.73|40
1596534600000|2020-08-04 09:50:00|27.9|27.74|27.92|27.76|27.95|27.79|27.9|27.74|119
1596535200000|2020-08-04 10:00:00|27.9|27.74|27.97|27.81|27.97|27.81|27.87|27.71|45
1596535500000|2020-08-04 10:05:00|28|27.84|27.97|27.81|28|27.84|27.95|27.79|35
1596535800000|2020-08-04 10:10:00|28.01|27.85|28.02|27.86|28.02|27.86|27.97|27.81|21
1596536100000|2020-08-04 10:15:00|28.05|27.89|28.01|27.85|28.09|27.93|28.01|27.85|64
1596536400000|2020-08-04 10:20:00|28.03|27.87|28.03|27.87|28.03|27.87|27.98|27.82|54
1596536700000|2020-08-04 10:25:00|28.04|27.88|28.13|27.97|28.13|27.97|28.04|27.88|47
1596537000000|2020-08-04 10:30:00|28.1|27.94|28.13|27.97|28.13|27.97|28.08|27.92|11
1596537300000|2020-08-04 10:35:00|28.09|27.93|28.13|27.97|28.13|27.97|28.08|27.92|4
1596537600000|2020-08-04 10:40:00|28.11|27.95|28.13|27.97|28.13|27.97|28.08|27.92|10
1596537900000|2020-08-04 10:45:00|28.11|27.95|28.09|27.93|28.11|27.95|28.08|27.92|3
1596538200000|2020-08-04 10:50:00|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|33
1596538500000|2020-08-04 10:55:00|28.04|27.88|28.03|27.87|28.04|27.88|28|27.84|26
1596538800000|2020-08-04 11:00:00|28.02|27.86|28.03|27.87|28.03|27.87|27.95|27.79|41
1596539100000|2020-08-04 11:05:00|28|27.84|27.98|27.82|28|27.84|27.98|27.82|14
1596539400000|2020-08-04 11:10:00|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|48
1596539700000|2020-08-04 11:15:00|27.98|27.82|28.03|27.87|28.05|27.89|27.98|27.82|63
1596540000000|2020-08-04 11:20:00|28|27.84|27.98|27.82|28.03|27.87|27.98|27.82|6
1596540600000|2020-08-04 11:30:00|28.03|27.87|28.05|27.89|28.05|27.89|28.03|27.87|20
1596540900000|2020-08-04 11:35:00|28.04|27.88|28.1|27.94|28.1|27.94|28.03|27.87|47
1596541200000|2020-08-04 11:40:00|28.12|27.96|28.08|27.92|28.12|27.96|28.08|27.92|24
1596541500000|2020-08-04 11:45:00|||||||||17
1596541800000|2020-08-04 11:50:00|28.11|27.95|28.08|27.92|28.16|28|28.08|27.92|67
1596542100000|2020-08-04 11:55:00|28.11|27.95|28.08|27.92|28.11|27.95|28.08|27.92|13
1596542400000|2020-08-04 12:00:00|28.11|27.95|28.13|27.97|28.16|28|28.08|27.92|35
1596542700000|2020-08-04 12:05:00|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|98
1596543000000|2020-08-04 12:10:00|28.08|27.92|28.1|27.94|28.11|27.95|28.08|27.92|18
1596543300000|2020-08-04 12:15:00|28.11|27.95|28.08|27.92|28.11|27.95|28.08|27.92|2
1596543600000|2020-08-04 12:20:00|28.11|27.95|28.08|27.92|28.11|27.95|28.08|27.92|25
1596543900000|2020-08-04 12:25:00|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|19
1596544200000|2020-08-04 12:30:00|28.12|27.96|28.08|27.92|28.13|27.97|28.08|27.92|36
1596544500000|2020-08-04 12:35:00|28.11|27.95|28.13|27.97|28.18|28.02|28.11|27.95|74
1596544800000|2020-08-04 12:40:00|28.11|27.95|28.11|27.95|28.13|27.97|28.08|27.92|40
1596545100000|2020-08-04 12:45:00|28.08|27.92|28.09|27.93|28.13|27.97|28.08|27.92|55
1596545400000|2020-08-04 12:50:00|28.14|27.98|28.21|28.05|28.21|28.05|28.14|27.98|127
1596545700000|2020-08-04 12:55:00|28.2|28.04|28.16|28|28.21|28.05|28.14|27.98|127
1596546000000|2020-08-04 13:00:00|28.18|28.02|28.19|28.03|28.21|28.05|28.12|27.96|88
1596546300000|2020-08-04 13:05:00|||||||||88
1596546600000|2020-08-04 13:10:00|28.17|28.01|28.19|28.03|28.19|28.03|28.16|28|108
1596546900000|2020-08-04 13:15:00|28.2|28.04|28.21|28.05|28.21|28.05|28.19|28.03|119
1596547200000|2020-08-04 13:20:00|28.19|28.03|28.15|27.99|28.21|28.05|28.12|27.96|131
1596547500000|2020-08-04 13:25:00|28.16|28|28.16|28|28.16|28|28.11|27.95|126
1596547800000|2020-08-04 13:30:00|28.14|27.98|27.86|27.7|28.14|27.98|27.86|27.7|562
1596548100000|2020-08-04 13:35:00|27.89|27.73|27.94|27.78|28.01|27.85|27.86|27.7|504
1596548400000|2020-08-04 13:40:00|27.93|27.77|27.76|27.6|27.94|27.78|27.74|27.58|407
1596548700000|2020-08-04 13:45:00|27.75|27.59|27.64|27.48|27.76|27.6|27.64|27.48|325
1596549000000|2020-08-04 13:50:00|27.62|27.46|27.62|27.46|27.64|27.48|27.57|27.41|430
1596549300000|2020-08-04 13:55:00|27.64|27.48|27.67|27.51|27.67|27.51|27.62|27.46|338
1596549600000|2020-08-04 14:00:00|27.65|27.49|27.57|27.41|27.67|27.51|27.49|27.33|344
1596549900000|2020-08-04 14:05:00|27.55|27.39|27.44|27.28|27.57|27.41|27.44|27.28|394
1596550200000|2020-08-04 14:10:00|27.45|27.29|27.47|27.31|27.49|27.33|27.42|27.26|412
1596550500000|2020-08-04 14:15:00|27.44|27.28|27.42|27.26|27.47|27.31|27.38|27.22|360
1596550800000|2020-08-04 14:20:00|27.39|27.23|27.44|27.28|27.47|27.31|27.37|27.21|407
1596551100000|2020-08-04 14:25:00|27.42|27.26|27.49|27.33|27.52|27.36|27.42|27.26|345
1596551400000|2020-08-04 14:30:00|27.54|27.38|27.54|27.38|27.54|27.38|27.47|27.31|319
1596551700000|2020-08-04 14:35:00|27.51|27.35|27.52|27.36|27.54|27.38|27.47|27.31|122
1596552000000|2020-08-04 14:40:00|27.51|27.35|27.52|27.36|27.52|27.36|27.47|27.31|118
1596552300000|2020-08-04 14:45:00|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|139
1596552600000|2020-08-04 14:50:00|27.45|27.29|27.42|27.26|27.45|27.29|27.41|27.25|107
1596552900000|2020-08-04 14:55:00|27.44|27.28|27.49|27.33|27.52|27.36|27.42|27.26|271
1596553200000|2020-08-04 15:00:00|27.52|27.36|27.52|27.36|27.52|27.36|27.47|27.31|340
1596553500000|2020-08-04 15:05:00|27.54|27.38|27.57|27.41|27.62|27.46|27.52|27.36|394
1596553800000|2020-08-04 15:10:00|27.54|27.38|27.52|27.36|27.56|27.4|27.47|27.31|304
1596554100000|2020-08-04 15:15:00|27.51|27.35|27.5|27.34|27.53|27.37|27.5|27.34|138
1596554400000|2020-08-04 15:20:00|27.52|27.36|27.57|27.41|27.6|27.44|27.52|27.36|235
1596554700000|2020-08-04 15:25:00|27.55|27.39|27.52|27.36|27.57|27.41|27.47|27.31|358
1596555000000|2020-08-04 15:30:00|27.51|27.35|27.47|27.31|27.52|27.36|27.47|27.31|141
1596555300000|2020-08-04 15:35:00|27.5|27.34|27.52|27.36|27.52|27.36|27.47|27.31|111
1596555600000|2020-08-04 15:40:00|27.5|27.34|27.55|27.39|27.55|27.39|27.45|27.29|307
1596555900000|2020-08-04 15:45:00|27.57|27.41|27.55|27.39|27.6|27.44|27.55|27.39|258
1596556200000|2020-08-04 15:50:00|27.52|27.36|27.55|27.39|27.55|27.39|27.51|27.35|265
1596556500000|2020-08-04 15:55:00|27.6|27.44|27.55|27.39|27.6|27.44|27.52|27.36|188
1596556800000|2020-08-04 16:00:00|27.57|27.41|27.55|27.39|27.6|27.44|27.55|27.39|99
1596557100000|2020-08-04 16:05:00|27.56|27.4|27.7|27.54|27.7|27.54|27.55|27.39|273
1596557400000|2020-08-04 16:10:00|27.67|27.51|27.72|27.56|27.75|27.59|27.65|27.49|255
1596557700000|2020-08-04 16:15:00|27.74|27.58|27.73|27.57|27.75|27.59|27.71|27.55|209
1596558000000|2020-08-04 16:20:00|27.75|27.59|27.63|27.47|27.75|27.59|27.63|27.47|169
1596558300000|2020-08-04 16:25:00|27.64|27.48|27.68|27.52|27.7|27.54|27.63|27.47|200
1596558600000|2020-08-04 16:30:00|27.7|27.54|27.63|27.47|27.7|27.54|27.63|27.47|184
1596558900000|2020-08-04 16:35:00|27.65|27.49|27.65|27.49|27.68|27.52|27.63|27.47|142
1596559200000|2020-08-04 16:40:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|119
1596559500000|2020-08-04 16:45:00|27.62|27.46|27.6|27.44|27.63|27.47|27.6|27.44|303
1596559800000|2020-08-04 16:50:00|27.62|27.46|27.63|27.47|27.65|27.49|27.6|27.44|128
1596560100000|2020-08-04 16:55:00|27.65|27.49|27.6|27.44|27.68|27.52|27.6|27.44|87
1596560400000|2020-08-04 17:00:00|27.63|27.47|27.7|27.54|27.7|27.54|27.63|27.47|69
1596560700000|2020-08-04 17:05:00|27.68|27.52|27.7|27.54|27.7|27.54|27.64|27.48|86
1596561000000|2020-08-04 17:10:00|27.68|27.52|27.63|27.47|27.7|27.54|27.6|27.44|269
1596561300000|2020-08-04 17:15:00|27.64|27.48|27.6|27.44|27.65|27.49|27.58|27.42|77
1596561600000|2020-08-04 17:20:00|27.63|27.47|27.63|27.47|27.65|27.49|27.63|27.47|80
1596561900000|2020-08-04 17:25:00|27.6|27.44|27.63|27.47|27.63|27.47|27.6|27.44|46
1596562200000|2020-08-04 17:30:00|27.6|27.44|27.6|27.44|27.63|27.47|27.58|27.42|114
1596562500000|2020-08-04 17:35:00|27.59|27.43|27.55|27.39|27.6|27.44|27.53|27.37|40
1596562800000|2020-08-04 17:40:00|27.58|27.42|27.62|27.46|27.65|27.49|27.58|27.42|260
1596563100000|2020-08-04 17:45:00|27.6|27.44|27.65|27.49|27.68|27.52|27.6|27.44|86
1596563400000|2020-08-04 17:50:00|27.67|27.51|27.58|27.42|27.67|27.51|27.58|27.42|156
1596563700000|2020-08-04 17:55:00|27.56|27.4|27.56|27.4|27.58|27.42|27.56|27.4|11
1596564000000|2020-08-04 18:00:00|27.58|27.42|27.53|27.37|27.58|27.42|27.51|27.35|181
1596564300000|2020-08-04 18:05:00|27.54|27.38|27.56|27.4|27.58|27.42|27.53|27.37|71
1596564600000|2020-08-04 18:10:00|27.54|27.38|27.51|27.35|27.56|27.4|27.51|27.35|154
1596564900000|2020-08-04 18:15:00|27.48|27.32|27.51|27.35|27.53|27.37|27.48|27.32|228
1596565200000|2020-08-04 18:20:00|27.49|27.33|27.56|27.4|27.58|27.42|27.47|27.31|169
1596565500000|2020-08-04 18:25:00|27.58|27.42|27.63|27.47|27.66|27.5|27.56|27.4|206
1596565800000|2020-08-04 18:30:00|27.66|27.5|27.83|27.67|27.88|27.72|27.66|27.5|484
1596566100000|2020-08-04 18:35:00|27.84|27.68|27.91|27.75|27.93|27.77|27.81|27.65|259
1596566400000|2020-08-04 18:40:00|27.92|27.76|27.78|27.62|27.93|27.77|27.78|27.62|400
1596566700000|2020-08-04 18:45:00|27.76|27.6|27.78|27.62|27.79|27.63|27.73|27.57|223
1596567000000|2020-08-04 18:50:00|27.74|27.58|27.73|27.57|27.78|27.62|27.68|27.52|317
1596567300000|2020-08-04 18:55:00|27.72|27.56|27.61|27.45|27.72|27.56|27.61|27.45|228
1596567600000|2020-08-04 19:00:00|27.58|27.42|27.66|27.5|27.67|27.51|27.58|27.42|215
1596567900000|2020-08-04 19:05:00|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|141
1596568200000|2020-08-04 19:10:00|27.66|27.5|27.68|27.52|27.71|27.55|27.61|27.45|271
1596568500000|2020-08-04 19:15:00|27.67|27.51|27.63|27.47|27.71|27.55|27.63|27.47|172
1596568800000|2020-08-04 19:20:00|27.61|27.45|27.56|27.4|27.66|27.5|27.56|27.4|163
1596569100000|2020-08-04 19:25:00|27.58|27.42|27.58|27.42|27.63|27.47|27.53|27.37|223
1596569400000|2020-08-04 19:30:00|27.53|27.37|27.61|27.45|27.69|27.53|27.53|27.37|301
1596569700000|2020-08-04 19:35:00|27.59|27.43|27.56|27.4|27.64|27.48|27.55|27.39|290
1596570000000|2020-08-04 19:40:00|27.59|27.43|27.54|27.38|27.59|27.43|27.51|27.35|148
1596570300000|2020-08-04 19:45:00|27.56|27.4|27.49|27.33|27.56|27.4|27.49|27.33|373
1596570600000|2020-08-04 19:50:00|27.51|27.35|27.44|27.28|27.56|27.4|27.41|27.25|416
1596570900000|2020-08-04 19:55:00|27.41|27.25|27.44|27.28|27.49|27.33|27.41|27.25|628
1596571200000|2020-08-04 20:00:00|27.4|27.24|27.49|27.33|27.49|27.33|27.39|27.23|601
1596571500000|2020-08-04 20:05:00|27.46|27.3|27.41|27.25|27.48|27.32|27.41|27.25|518
1596571800000|2020-08-04 20:10:00|27.36|27.2|27.34|27.18|27.39|27.23|27.31|27.15|1008
1596573000000|2020-08-04 20:30:00|27.36|27.2|27.36|27.2|27.36|27.2|27.31|27.15|290
1596573300000|2020-08-04 20:35:00|27.35|27.19|27.36|27.2|27.36|27.2|27.34|27.18|14
1596573600000|2020-08-04 20:40:00|||||||||14
1596573900000|2020-08-04 20:45:00|27.34|27.18|27.35|27.19|27.36|27.2|27.34|27.18|25
1596574200000|2020-08-04 20:50:00|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|44
1596574500000|2020-08-04 20:55:00|27.34|27.18|27.34|27.18|27.36|27.2|27.3|27.14|42
1596578400000|2020-08-04 22:00:00|27.38|27.13|27.3|27.14|27.38|27.16|27.29|27.1|2
1596578700000|2020-08-04 22:05:00|27.28|27.12|27.32|27.16|27.32|27.16|27.28|27.12|5
1596580200000|2020-08-04 22:30:00|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|3
1596580500000|2020-08-04 22:35:00|||||||||1
1596580800000|2020-08-04 22:40:00|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|3
1596581100000|2020-08-04 22:45:00|27.3|27.14|27.31|27.15|27.32|27.16|27.3|27.14|12
1596581400000|2020-08-04 22:50:00|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|0
1596582000000|2020-08-04 23:00:00|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|0
1596582300000|2020-08-04 23:05:00|27.35|27.19|27.35|27.19|27.36|27.2|27.34|27.18|4
1596582900000|2020-08-04 23:15:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1596583200000|2020-08-04 23:20:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1596583500000|2020-08-04 23:25:00|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|0
1596583800000|2020-08-04 23:30:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1596584100000|2020-08-04 23:35:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1596584400000|2020-08-04 23:40:00|27.34|27.18|27.36|27.2|27.37|27.21|27.34|27.18|1
1596584700000|2020-08-04 23:45:00|27.37|27.21|27.36|27.2|27.37|27.21|27.35|27.19|4
1596585000000|2020-08-04 23:50:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|5
1596585300000|2020-08-04 23:55:00|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|0
1596585600000|2020-08-05 00:00:00|27.35|27.19|27.44|27.28|27.45|27.29|27.35|27.19|53
1596585900000|2020-08-05 00:05:00|27.45|27.29|27.48|27.32|27.5|27.34|27.43|27.27|48
1596586200000|2020-08-05 00:10:00|27.5|27.34|27.46|27.3|27.5|27.34|27.45|27.29|13
1596586500000|2020-08-05 00:15:00|27.45|27.29|27.45|27.29|27.49|27.33|27.45|27.29|0
1596586800000|2020-08-05 00:20:00|27.48|27.32|27.45|27.29|27.5|27.34|27.45|27.29|32
1596587100000|2020-08-05 00:25:00|27.44|27.28|27.43|27.27|27.44|27.28|27.41|27.25|12
1596587400000|2020-08-05 00:30:00|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|4
1596588300000|2020-08-05 00:45:00|27.45|27.29|27.47|27.31|27.48|27.32|27.45|27.29|3
1596588600000|2020-08-05 00:50:00|27.45|27.29|27.48|27.32|27.48|27.32|27.45|27.29|1
1596588900000|2020-08-05 00:55:00|27.49|27.33|27.47|27.31|27.53|27.37|27.45|27.29|53
1596589200000|2020-08-05 01:00:00|27.48|27.32|27.47|27.31|27.53|27.37|27.47|27.31|21
1596589500000|2020-08-05 01:05:00|27.48|27.32|27.47|27.31|27.5|27.34|27.45|27.29|10
1596589800000|2020-08-05 01:10:00|27.48|27.32|27.5|27.34|27.5|27.34|27.47|27.31|31
1596590100000|2020-08-05 01:15:00|27.48|27.32|27.45|27.29|27.5|27.34|27.45|27.29|10
1596590400000|2020-08-05 01:20:00|27.47|27.31|27.45|27.29|27.48|27.32|27.45|27.29|0
1596590700000|2020-08-05 01:25:00|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|0
1596591000000|2020-08-05 01:30:00|27.47|27.31|27.5|27.34|27.5|27.34|27.43|27.27|9
1596591300000|2020-08-05 01:35:00|27.52|27.36|27.5|27.34|27.55|27.39|27.5|27.34|11
1596591600000|2020-08-05 01:40:00|27.49|27.33|27.47|27.31|27.5|27.34|27.45|27.29|19
1596591900000|2020-08-05 01:45:00|27.49|27.33|27.51|27.35|27.52|27.36|27.49|27.33|2
1596592200000|2020-08-05 01:50:00|27.48|27.32|27.49|27.33|27.51|27.35|27.46|27.3|12
1596592500000|2020-08-05 01:55:00|27.51|27.35|27.48|27.32|27.51|27.35|27.46|27.3|3
1596592800000|2020-08-05 02:00:00|27.47|27.31|27.47|27.31|27.48|27.32|27.46|27.3|0
1596593100000|2020-08-05 02:05:00|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|11
1596593400000|2020-08-05 02:10:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|1
1596593700000|2020-08-05 02:15:00|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|3
1596594000000|2020-08-05 02:20:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|2
1596594900000|2020-08-05 02:35:00|27.45|27.29|27.42|27.26|27.46|27.3|27.4|27.24|26
1596595200000|2020-08-05 02:40:00|27.39|27.23|27.39|27.23|27.42|27.26|27.39|27.23|18
1596595500000|2020-08-05 02:45:00|27.37|27.21|27.39|27.23|27.39|27.23|27.34|27.18|22
1596595800000|2020-08-05 02:50:00|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|1
1596596100000|2020-08-05 02:55:00|27.37|27.21|27.39|27.23|27.39|27.23|27.36|27.2|1
1596596700000|2020-08-05 03:05:00|||||||||3
1596597600000|2020-08-05 03:20:00|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|6
1596597900000|2020-08-05 03:25:00|27.38|27.22|27.39|27.23|27.39|27.23|27.37|27.21|6
1596598200000|2020-08-05 03:30:00|27.38|27.22|27.32|27.16|27.38|27.22|27.29|27.13|57
1596598500000|2020-08-05 03:35:00|27.33|27.17|27.34|27.18|27.34|27.18|27.32|27.16|3
1596598800000|2020-08-05 03:40:00|||||||||1
1596599100000|2020-08-05 03:45:00|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|0
1596600300000|2020-08-05 04:05:00|||||||||1
1596602400000|2020-08-05 04:40:00|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|3
1596602700000|2020-08-05 04:45:00|27.33|27.17|27.29|27.13|27.33|27.17|27.29|27.13|21
1596603000000|2020-08-05 04:50:00|27.32|27.16|27.33|27.17|27.33|27.17|27.31|27.15|13
1596603300000|2020-08-05 04:55:00|27.34|27.18|27.34|27.18|27.37|27.21|27.34|27.18|32
1596603600000|2020-08-05 05:00:00|27.36|27.2|27.34|27.18|27.37|27.21|27.34|27.18|6
1596603900000|2020-08-05 05:05:00|27.36|27.2|27.32|27.16|27.37|27.21|27.31|27.15|10
1596604200000|2020-08-05 05:10:00|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|21
1596604500000|2020-08-05 05:15:00|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|7
1596604800000|2020-08-05 05:20:00|||||||||7
1596605100000|2020-08-05 05:25:00|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|1
1596605400000|2020-08-05 05:30:00|27.28|27.12|27.3|27.14|27.32|27.16|27.28|27.12|9
1596605700000|2020-08-05 05:35:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1596606000000|2020-08-05 05:40:00|27.25|27.09|27.2|27.04|27.25|27.09|27.2|27.04|6
1596606300000|2020-08-05 05:45:00|||||||||3
1596606600000|2020-08-05 05:50:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1596606900000|2020-08-05 05:55:00|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|1
1596607200000|2020-08-05 06:00:00|27.24|27.08|27.21|27.05|27.25|27.09|27.21|27.05|10
1596607500000|2020-08-05 06:05:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|8
1596607800000|2020-08-05 06:10:00|27.17|27.01|27.15|26.99|27.19|27.03|27.15|26.99|14
1596608400000|2020-08-05 06:20:00|27.1|26.94|27.1|26.94|27.12|26.96|27.1|26.94|29
1596608700000|2020-08-05 06:25:00|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|4
1596609000000|2020-08-05 06:30:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|24
1596609300000|2020-08-05 06:35:00|27.06|26.9|27.06|26.9|27.1|26.94|27.05|26.89|3
1596609600000|2020-08-05 06:40:00|27.05|26.89|27.09|26.93|27.1|26.94|27.05|26.89|17
1596609900000|2020-08-05 06:45:00|27.07|26.91|27.02|26.86|27.09|26.93|27.01|26.85|27
1596610200000|2020-08-05 06:50:00|27.05|26.89|27.04|26.88|27.05|26.89|27|26.84|7
1596610500000|2020-08-05 06:55:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|0
1596610800000|2020-08-05 07:00:00|27.03|26.87|27.05|26.89|27.05|26.89|27|26.84|74
1596611100000|2020-08-05 07:05:00|27.04|26.88|27.08|26.92|27.1|26.94|27|26.84|39
1596611400000|2020-08-05 07:10:00|27.05|26.89|27.08|26.92|27.08|26.92|26.98|26.82|51
1596611700000|2020-08-05 07:15:00|||||||||17
1596612000000|2020-08-05 07:20:00|27.07|26.91|27.03|26.87|27.07|26.91|27.01|26.85|78
1596612300000|2020-08-05 07:25:00|||||||||6
1596612600000|2020-08-05 07:30:00|27.02|26.86|26.98|26.82|27.03|26.87|26.96|26.8|54
1596612900000|2020-08-05 07:35:00|26.97|26.81|26.96|26.8|27.01|26.85|26.95|26.79|123
1596613200000|2020-08-05 07:40:00|26.98|26.82|26.98|26.82|27.01|26.85|26.96|26.8|41
1596613500000|2020-08-05 07:45:00|26.97|26.81|26.93|26.77|26.98|26.82|26.93|26.77|27
1596613800000|2020-08-05 07:50:00|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|25
1596614100000|2020-08-05 07:55:00|26.95|26.79|26.93|26.77|26.96|26.8|26.92|26.76|16
1596614400000|2020-08-05 08:00:00|26.96|26.8|26.97|26.81|27.01|26.85|26.95|26.79|36
1596614700000|2020-08-05 08:05:00|26.98|26.82|26.98|26.82|27|26.84|26.96|26.8|3
1596615000000|2020-08-05 08:10:00|26.97|26.81|26.98|26.82|26.98|26.82|26.96|26.8|27
1596615300000|2020-08-05 08:15:00|27|26.84|27.03|26.87|27.03|26.87|26.98|26.82|16
1596615600000|2020-08-05 08:20:00|27.06|26.9|27.12|26.96|27.12|26.96|27.03|26.87|66
1596615900000|2020-08-05 08:25:00|27.13|26.97|27.11|26.95|27.13|26.97|27.08|26.92|21
1596616200000|2020-08-05 08:30:00|27.14|26.98|27.15|26.99|27.16|27|27.14|26.98|19
1596616500000|2020-08-05 08:35:00|27.16|27|27.1|26.94|27.16|27|27.1|26.94|41
1596616800000|2020-08-05 08:40:00|27.09|26.93|27.01|26.85|27.09|26.93|27.01|26.85|50
1596617100000|2020-08-05 08:45:00|27.02|26.86|26.94|26.78|27.04|26.88|26.94|26.78|46
1596617400000|2020-08-05 08:50:00|||||||||15
1596617700000|2020-08-05 08:55:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|31
1596618000000|2020-08-05 09:00:00|||||||||1
1596618300000|2020-08-05 09:05:00|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|46
1596618600000|2020-08-05 09:10:00|||||||||4
1596618900000|2020-08-05 09:15:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|52
1596619200000|2020-08-05 09:20:00|26.93|26.77|26.97|26.81|26.99|26.83|26.92|26.76|65
1596619500000|2020-08-05 09:25:00|26.95|26.79|26.94|26.78|26.97|26.81|26.92|26.76|12
1596619800000|2020-08-05 09:30:00|26.93|26.77|26.99|26.83|26.99|26.83|26.92|26.76|5
1596620100000|2020-08-05 09:35:00|26.98|26.82|26.94|26.78|26.99|26.83|26.94|26.78|5
1596620400000|2020-08-05 09:40:00|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|7
1596620700000|2020-08-05 09:45:00|26.92|26.76|26.92|26.76|26.94|26.78|26.92|26.76|3
1596621000000|2020-08-05 09:50:00|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|19
1596621300000|2020-08-05 09:55:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|1
1596621600000|2020-08-05 10:00:00|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|71
1596621900000|2020-08-05 10:05:00|26.9|26.74|26.93|26.77|26.97|26.81|26.9|26.74|14
1596622200000|2020-08-05 10:10:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1596622500000|2020-08-05 10:15:00|26.9|26.74|26.92|26.76|26.94|26.78|26.88|26.72|8
1596622800000|2020-08-05 10:20:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|42
1596623100000|2020-08-05 10:25:00|26.91|26.75|26.92|26.76|26.92|26.76|26.9|26.74|1
1596623700000|2020-08-05 10:35:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|7
1596624000000|2020-08-05 10:40:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|12
1596624300000|2020-08-05 10:45:00|26.91|26.75|26.94|26.78|26.94|26.78|26.9|26.74|4
1596624600000|2020-08-05 10:50:00|26.92|26.76|26.92|26.76|26.97|26.81|26.92|26.76|16
1596624900000|2020-08-05 10:55:00|26.91|26.75|26.92|26.76|26.92|26.76|26.9|26.74|6
1596625200000|2020-08-05 11:00:00|26.94|26.78|26.97|26.81|26.97|26.81|26.92|26.76|24
1596625500000|2020-08-05 11:05:00|26.94|26.78|26.92|26.76|26.95|26.79|26.92|26.76|6
1596625800000|2020-08-05 11:10:00|||||||||19
1596626100000|2020-08-05 11:15:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|2
1596626400000|2020-08-05 11:20:00|26.95|26.79|26.97|26.81|26.97|26.81|26.95|26.79|1
1596626700000|2020-08-05 11:25:00|||||||||2
1596627000000|2020-08-05 11:30:00|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|4
1596627300000|2020-08-05 11:35:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|35
1596627600000|2020-08-05 11:40:00|26.91|26.75|26.93|26.77|26.93|26.77|26.91|26.75|12
1596627900000|2020-08-05 11:45:00|26.94|26.78|26.95|26.79|26.98|26.82|26.93|26.77|18
1596628200000|2020-08-05 11:50:00|26.98|26.82|26.93|26.77|26.98|26.82|26.9|26.74|19
1596628500000|2020-08-05 11:55:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|61
1596628800000|2020-08-05 12:00:00|26.94|26.78|26.98|26.82|26.98|26.82|26.93|26.77|14
1596629100000|2020-08-05 12:05:00|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|8
1596629400000|2020-08-05 12:10:00|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|33
1596629700000|2020-08-05 12:15:00|27.01|26.85|27.1|26.94|27.15|26.99|26.98|26.82|114
1596630000000|2020-08-05 12:20:00|27.08|26.92|27|26.84|27.08|26.92|26.98|26.82|40
1596630300000|2020-08-05 12:25:00|27.01|26.85|27|26.84|27.01|26.85|27|26.84|3
1596630600000|2020-08-05 12:30:00|26.98|26.82|27|26.84|27|26.84|26.98|26.82|34
1596630900000|2020-08-05 12:35:00|26.99|26.83|26.98|26.82|27|26.84|26.98|26.82|68
1596631200000|2020-08-05 12:40:00|26.95|26.79|27.03|26.87|27.03|26.87|26.94|26.78|119
1596631500000|2020-08-05 12:45:00|27.02|26.86|27.08|26.92|27.08|26.92|26.98|26.82|52
1596631800000|2020-08-05 12:50:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|49
1596632100000|2020-08-05 12:55:00|||||||||48
1596632400000|2020-08-05 13:00:00|27.12|26.96|27.03|26.87|27.12|26.96|27.02|26.86|147
1596632700000|2020-08-05 13:05:00|27.01|26.85|26.95|26.79|27.03|26.87|26.95|26.79|208
1596633000000|2020-08-05 13:10:00|26.94|26.78|27|26.84|27|26.84|26.93|26.77|102
1596633300000|2020-08-05 13:15:00|26.98|26.82|26.98|26.82|27.01|26.85|26.98|26.82|52
1596633600000|2020-08-05 13:20:00|26.99|26.83|27.03|26.87|27.03|26.87|26.99|26.83|58
1596633900000|2020-08-05 13:25:00|27.04|26.88|27.08|26.92|27.08|26.92|27.03|26.87|122
1596634200000|2020-08-05 13:30:00|27.1|26.94|27.18|27.02|27.18|27.02|27.08|26.92|713
1596634500000|2020-08-05 13:35:00|27.15|26.99|27.12|26.96|27.18|27.02|27.05|26.89|327
1596634800000|2020-08-05 13:40:00|27.11|26.95|27.16|27|27.16|27|27.08|26.92|331
1596635100000|2020-08-05 13:45:00|27.13|26.97|27.13|26.97|27.18|27.02|27.12|26.96|214
1596635400000|2020-08-05 13:50:00|27.11|26.95|27.16|27|27.18|27.02|27.11|26.95|406
1596635700000|2020-08-05 13:55:00|27.11|26.95|27.21|27.05|27.21|27.05|27.11|26.95|443
1596636000000|2020-08-05 14:00:00|27.16|27|27.08|26.92|27.16|27|27.08|26.92|660
1596636300000|2020-08-05 14:05:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|132
1596636600000|2020-08-05 14:10:00|27.09|26.93|27.01|26.85|27.09|26.93|27.01|26.85|340
1596636900000|2020-08-05 14:15:00|27.04|26.88|27.01|26.85|27.05|26.89|27.01|26.85|196
1596637200000|2020-08-05 14:20:00|27.04|26.88|26.99|26.83|27.04|26.88|26.96|26.8|372
1596637500000|2020-08-05 14:25:00|26.96|26.8|26.96|26.8|26.99|26.83|26.96|26.8|168
1596637800000|2020-08-05 14:30:00|26.99|26.83|27.01|26.85|27.04|26.88|26.98|26.82|310
1596638100000|2020-08-05 14:35:00|27.04|26.88|27.01|26.85|27.05|26.89|26.96|26.8|693
1596638400000|2020-08-05 14:40:00|27.02|26.86|27.19|27.03|27.19|27.03|26.99|26.83|961
1596638700000|2020-08-05 14:45:00|27.17|27.01|27.19|27.03|27.29|27.13|27.16|27|629
1596639000000|2020-08-05 14:50:00|27.22|27.06|27.22|27.06|27.24|27.08|27.17|27.01|357
1596639300000|2020-08-05 14:55:00|27.23|27.07|27.27|27.11|27.29|27.13|27.22|27.06|290
1596639600000|2020-08-05 15:00:00|27.24|27.08|27.22|27.06|27.27|27.11|27.17|27.01|309
1596639900000|2020-08-05 15:05:00|27.19|27.03|27.25|27.09|27.27|27.11|27.17|27.01|555
1596640200000|2020-08-05 15:10:00|27.24|27.08|27.27|27.11|27.29|27.13|27.22|27.06|382
1596640500000|2020-08-05 15:15:00|27.24|27.08|27.29|27.13|27.32|27.16|27.24|27.08|192
1596640800000|2020-08-05 15:20:00|27.32|27.16|27.27|27.11|27.32|27.16|27.27|27.11|392
1596641100000|2020-08-05 15:25:00|27.29|27.13|27.29|27.13|27.32|27.16|27.29|27.13|150
1596641400000|2020-08-05 15:30:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|264
1596641700000|2020-08-05 15:35:00|27.3|27.14|27.3|27.14|27.34|27.18|27.29|27.13|459
1596642000000|2020-08-05 15:40:00|27.29|27.13|27.39|27.23|27.41|27.25|27.29|27.13|335
1596642300000|2020-08-05 15:45:00|27.37|27.21|27.37|27.21|27.39|27.23|27.34|27.18|62
1596642600000|2020-08-05 15:50:00|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|147
1596642900000|2020-08-05 15:55:00|27.41|27.25|27.43|27.27|27.44|27.28|27.39|27.23|275
1596643200000|2020-08-05 16:00:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|151
1596643500000|2020-08-05 16:05:00|27.37|27.21|27.34|27.18|27.42|27.26|27.34|27.18|113
1596643800000|2020-08-05 16:10:00|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|343
1596644100000|2020-08-05 16:15:00|||||||||6
1596644400000|2020-08-05 16:20:00|27.31|27.15|27.34|27.18|27.34|27.18|27.29|27.13|172
1596644700000|2020-08-05 16:25:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|174
1596645000000|2020-08-05 16:30:00|27.29|27.13|27.19|27.03|27.29|27.13|27.19|27.03|99
1596645300000|2020-08-05 16:35:00|27.22|27.06|27.14|26.98|27.23|27.07|27.14|26.98|260
1596645600000|2020-08-05 16:40:00|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|130
1596645900000|2020-08-05 16:45:00|27.15|26.99|27.12|26.96|27.15|26.99|27.1|26.94|266
1596646200000|2020-08-05 16:50:00|27.11|26.95|27.15|26.99|27.15|26.99|27.1|26.94|288
1596646500000|2020-08-05 16:55:00|27.12|26.96|27.15|26.99|27.15|26.99|27.12|26.96|312
1596646800000|2020-08-05 17:00:00|27.12|26.96|27.15|26.99|27.16|27|27.12|26.96|124
1596647100000|2020-08-05 17:05:00|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|229
1596647400000|2020-08-05 17:10:00|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|115
1596647700000|2020-08-05 17:15:00|27.1|26.94|27.08|26.92|27.1|26.94|27.08|26.92|71
1596648000000|2020-08-05 17:20:00|27.1|26.94|27.08|26.92|27.13|26.97|27.08|26.92|260
1596648300000|2020-08-05 17:25:00|27.1|26.94|27.1|26.94|27.13|26.97|27.08|26.92|77
1596648600000|2020-08-05 17:30:00|27.09|26.93|27.08|26.92|27.13|26.97|27.08|26.92|49
1596648900000|2020-08-05 17:35:00|27.1|26.94|27.08|26.92|27.13|26.97|27.08|26.92|80
1596649200000|2020-08-05 17:40:00|27.09|26.93|27.11|26.95|27.13|26.97|27.09|26.93|134
1596649500000|2020-08-05 17:45:00|27.13|26.97|27.08|26.92|27.13|26.97|27.08|26.92|97
1596649800000|2020-08-05 17:50:00|||||||||50
1596650100000|2020-08-05 17:55:00|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|243
1596650400000|2020-08-05 18:00:00|27.01|26.85|27.03|26.87|27.03|26.87|26.98|26.82|121
1596650700000|2020-08-05 18:05:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|110
1596651000000|2020-08-05 18:10:00|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|83
1596651300000|2020-08-05 18:15:00|||||||||63
1596651600000|2020-08-05 18:20:00|27.03|26.87|27.03|26.87|27.06|26.9|27.02|26.86|89
1596651900000|2020-08-05 18:25:00|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|67
1596652200000|2020-08-05 18:30:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|66
1596652500000|2020-08-05 18:35:00|||||||||32
1596652800000|2020-08-05 18:40:00|26.93|26.77|26.91|26.75|26.96|26.8|26.91|26.75|259
1596653100000|2020-08-05 18:45:00|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|75
1596653400000|2020-08-05 18:50:00|26.93|26.77|26.93|26.77|26.96|26.8|26.91|26.75|174
1596653700000|2020-08-05 18:55:00|26.96|26.8|26.95|26.79|26.98|26.82|26.93|26.77|345
1596654000000|2020-08-05 19:00:00|26.93|26.77|26.91|26.75|26.96|26.8|26.91|26.75|219
1596654300000|2020-08-05 19:05:00|26.93|26.77|27.01|26.85|27.01|26.85|26.91|26.75|142
1596654600000|2020-08-05 19:10:00|26.98|26.82|26.98|26.82|27.03|26.87|26.97|26.81|528
1596654900000|2020-08-05 19:15:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|93
1596655200000|2020-08-05 19:20:00|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|116
1596655500000|2020-08-05 19:25:00|27.05|26.89|27.06|26.9|27.06|26.9|27.03|26.87|56
1596655800000|2020-08-05 19:30:00|27.05|26.89|27.08|26.92|27.13|26.97|27.03|26.87|482
1596656100000|2020-08-05 19:35:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|275
1596656400000|2020-08-05 19:40:00|27.06|26.9|27.14|26.98|27.19|27.03|27.06|26.9|327
1596656700000|2020-08-05 19:45:00|27.11|26.95|27.11|26.95|27.14|26.98|27.06|26.9|447
1596657000000|2020-08-05 19:50:00|27.16|27|26.99|26.83|27.19|27.03|26.99|26.83|483
1596657300000|2020-08-05 19:55:00|26.96|26.8|26.96|26.8|26.99|26.83|26.94|26.78|221
1596657600000|2020-08-05 20:00:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|212
1596657900000|2020-08-05 20:05:00|26.97|26.81|27.02|26.86|27.02|26.86|26.94|26.78|266
1596658200000|2020-08-05 20:10:00|27|26.84|26.97|26.81|27.07|26.91|26.94|26.78|1775
1596659400000|2020-08-05 20:30:00|27.02|26.86|27|26.84|27.02|26.86|26.97|26.81|195
1596659700000|2020-08-05 20:35:00|26.97|26.81|26.97|26.81|27|26.84|26.97|26.81|32
1596660000000|2020-08-05 20:40:00|27|26.84|26.98|26.82|27|26.84|26.98|26.82|27
1596660300000|2020-08-05 20:45:00|27|26.84|26.97|26.81|27|26.84|26.97|26.81|8
1596660600000|2020-08-05 20:50:00|||||||||50
1596660900000|2020-08-05 20:55:00|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|159
1596664800000|2020-08-05 22:00:00|26.94|26.78|26.95|26.79|27.01|26.85|26.92|26.76|35
1596665100000|2020-08-05 22:05:00|||||||||5
1596665400000|2020-08-05 22:10:00|||||||||1
1596665700000|2020-08-05 22:15:00|26.94|26.78|26.9|26.74|26.94|26.78|26.9|26.74|26
1596666000000|2020-08-05 22:20:00|||||||||2
1596666600000|2020-08-05 22:30:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|0
1596667200000|2020-08-05 22:40:00|26.92|26.76|26.94|26.78|26.95|26.79|26.92|26.76|1
1596667500000|2020-08-05 22:45:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|1
1596667800000|2020-08-05 22:50:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|2
1596668400000|2020-08-05 23:00:00|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|0
1596668700000|2020-08-05 23:05:00|26.92|26.76|26.91|26.75|26.93|26.77|26.91|26.75|1
1596669000000|2020-08-05 23:10:00|26.92|26.76|26.91|26.75|26.93|26.77|26.91|26.75|7
1596669300000|2020-08-05 23:15:00|26.92|26.76|26.96|26.8|26.96|26.8|26.91|26.75|0
1596669600000|2020-08-05 23:20:00|26.95|26.79|26.95|26.79|26.96|26.8|26.94|26.78|3
1596669900000|2020-08-05 23:25:00|26.94|26.78|26.95|26.79|26.96|26.8|26.94|26.78|0
1596670200000|2020-08-05 23:30:00|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|0
1596670500000|2020-08-05 23:35:00|26.95|26.79|26.95|26.79|26.96|26.8|26.94|26.78|1
1596670800000|2020-08-05 23:40:00|26.96|26.8|26.96|26.8|26.96|26.8|26.95|26.79|0
1596671100000|2020-08-05 23:45:00|26.95|26.79|26.96|26.8|26.96|26.8|26.95|26.79|0
1596671700000|2020-08-05 23:55:00|||||||||1
1596672000000|2020-08-06 00:00:00|26.98|26.82|26.99|26.83|27.01|26.85|26.96|26.8|17
1596672300000|2020-08-06 00:05:00|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|1
1596672900000|2020-08-06 00:15:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|35
1596673200000|2020-08-06 00:20:00|26.88|26.72|26.81|26.65|26.88|26.72|26.8|26.64|82
1596673500000|2020-08-06 00:25:00|26.79|26.63|26.76|26.6|26.81|26.65|26.76|26.6|39
1596673800000|2020-08-06 00:30:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|35
1596674100000|2020-08-06 00:35:00|||||||||1
1596674400000|2020-08-06 00:40:00|26.81|26.65|26.78|26.62|26.81|26.65|26.78|26.62|46
1596674700000|2020-08-06 00:45:00|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|10
1596675000000|2020-08-06 00:50:00|||||||||1
1596675300000|2020-08-06 00:55:00|||||||||7
1596675600000|2020-08-06 01:00:00|26.79|26.63|26.76|26.6|26.8|26.64|26.76|26.6|2
1596675900000|2020-08-06 01:05:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|14
1596676200000|2020-08-06 01:10:00|26.81|26.65|26.76|26.6|26.81|26.65|26.76|26.6|20
1596676500000|2020-08-06 01:15:00|26.78|26.62|26.77|26.61|26.8|26.64|26.76|26.6|8
1596676800000|2020-08-06 01:20:00|26.74|26.58|26.75|26.59|26.77|26.61|26.74|26.58|35
1596677100000|2020-08-06 01:25:00|26.74|26.58|26.76|26.6|26.77|26.61|26.74|26.58|6
1596677400000|2020-08-06 01:30:00|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|0
1596677700000|2020-08-06 01:35:00|26.76|26.6|26.77|26.61|26.77|26.61|26.75|26.59|6
1596678000000|2020-08-06 01:40:00|26.78|26.62|26.8|26.64|26.8|26.64|26.77|26.61|2
1596678300000|2020-08-06 01:45:00|26.81|26.65|26.82|26.66|26.82|26.66|26.8|26.64|13
1596678600000|2020-08-06 01:50:00|||||||||4
1596678900000|2020-08-06 01:55:00|26.84|26.68|26.87|26.71|26.87|26.71|26.82|26.66|31
1596679200000|2020-08-06 02:00:00|26.86|26.7|26.87|26.71|26.87|26.71|26.84|26.68|26
1596679500000|2020-08-06 02:05:00|26.89|26.73|26.92|26.76|26.94|26.78|26.88|26.72|15
1596679800000|2020-08-06 02:10:00|26.94|26.78|26.94|26.78|26.97|26.81|26.92|26.76|11
1596680100000|2020-08-06 02:15:00|26.95|26.79|26.87|26.71|26.95|26.79|26.87|26.71|5
1596680400000|2020-08-06 02:20:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1596680700000|2020-08-06 02:25:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|8
1596681000000|2020-08-06 02:30:00|26.94|26.78|26.92|26.76|26.97|26.81|26.92|26.76|20
1596681300000|2020-08-06 02:35:00|26.93|26.77|26.97|26.81|26.97|26.81|26.92|26.76|8
1596681600000|2020-08-06 02:40:00|26.99|26.83|27.02|26.86|27.02|26.86|26.98|26.82|10
1596681900000|2020-08-06 02:45:00|27.04|26.88|26.98|26.82|27.04|26.88|26.98|26.82|10
1596682200000|2020-08-06 02:50:00|26.99|26.83|27.01|26.85|27.02|26.86|26.98|26.82|1
1596682500000|2020-08-06 02:55:00|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|14
1596682800000|2020-08-06 03:00:00|27.03|26.87|27.03|26.87|27.04|26.88|27.02|26.86|9
1596683100000|2020-08-06 03:05:00|27.02|26.86|27.02|26.86|27.03|26.87|27.02|26.86|0
1596683400000|2020-08-06 03:10:00|||||||||1
1596683700000|2020-08-06 03:15:00|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|5
1596684000000|2020-08-06 03:20:00|26.98|26.82|27.01|26.85|27.02|26.86|26.97|26.81|1
1596684300000|2020-08-06 03:25:00|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|1
1596684600000|2020-08-06 03:30:00|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|4
1596684900000|2020-08-06 03:35:00|26.99|26.83|26.97|26.81|26.99|26.83|26.97|26.81|2
1596685200000|2020-08-06 03:40:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1596685500000|2020-08-06 03:45:00|27|26.84|27.03|26.87|27.03|26.87|26.99|26.83|5
1596685800000|2020-08-06 03:50:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|1
1596686100000|2020-08-06 03:55:00|||||||||8
1596686700000|2020-08-06 04:05:00|27|26.84|27.01|26.85|27.01|26.85|27|26.84|1
1596687000000|2020-08-06 04:10:00|27|26.84|27.05|26.89|27.05|26.89|26.99|26.83|3
1596687300000|2020-08-06 04:15:00|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|3
1596687600000|2020-08-06 04:20:00|27.09|26.93|27.09|26.93|27.1|26.94|27.05|26.89|7
1596687900000|2020-08-06 04:25:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|0
1596688200000|2020-08-06 04:30:00|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|4
1596689100000|2020-08-06 04:45:00|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|23
1596689400000|2020-08-06 04:50:00|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|32
1596690000000|2020-08-06 05:00:00|26.93|26.77|26.97|26.81|26.98|26.82|26.93|26.77|14
1596690300000|2020-08-06 05:05:00|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|0
1596690900000|2020-08-06 05:15:00|26.94|26.78|26.93|26.77|26.94|26.78|26.93|26.77|2
1596691200000|2020-08-06 05:20:00|||||||||1
1596691500000|2020-08-06 05:25:00|||||||||1
1596692100000|2020-08-06 05:35:00|26.94|26.78|26.93|26.77|26.98|26.82|26.93|26.77|11
1596692400000|2020-08-06 05:40:00|26.94|26.78|26.98|26.82|26.98|26.82|26.93|26.77|0
1596692700000|2020-08-06 05:45:00|26.94|26.78|26.93|26.77|26.98|26.82|26.93|26.77|6
1596693000000|2020-08-06 05:50:00|26.94|26.78|26.98|26.82|26.98|26.82|26.93|26.77|4
1596693300000|2020-08-06 05:55:00|||||||||3
1596693600000|2020-08-06 06:00:00|26.97|26.81|26.89|26.73|26.98|26.82|26.88|26.72|28
1596693900000|2020-08-06 06:05:00|26.91|26.75|26.94|26.78|26.97|26.81|26.89|26.73|8
1596694200000|2020-08-06 06:10:00|26.96|26.8|26.94|26.78|26.99|26.83|26.94|26.78|10
1596694800000|2020-08-06 06:20:00|26.95|26.79|26.94|26.78|26.99|26.83|26.94|26.78|3
1596695700000|2020-08-06 06:35:00|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|5
1596696000000|2020-08-06 06:40:00|26.96|26.8|26.99|26.83|26.99|26.83|26.94|26.78|0
1596696300000|2020-08-06 06:45:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|4
1596696600000|2020-08-06 06:50:00|26.91|26.75|26.96|26.8|26.96|26.8|26.89|26.73|18
1596696900000|2020-08-06 06:55:00|26.94|26.78|26.89|26.73|26.95|26.79|26.89|26.73|24
1596697200000|2020-08-06 07:00:00|26.9|26.74|26.96|26.8|26.96|26.8|26.89|26.73|70
1596697500000|2020-08-06 07:05:00|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|12
1596697800000|2020-08-06 07:10:00|26.94|26.78|26.84|26.68|26.94|26.78|26.84|26.68|107
1596698100000|2020-08-06 07:15:00|26.79|26.63|26.84|26.68|26.84|26.68|26.79|26.63|103
1596698400000|2020-08-06 07:20:00|26.82|26.66|26.83|26.67|26.84|26.68|26.79|26.63|15
1596698700000|2020-08-06 07:25:00|26.82|26.66|26.79|26.63|26.84|26.68|26.77|26.61|41
1596699000000|2020-08-06 07:30:00|26.78|26.62|26.77|26.61|26.79|26.63|26.72|26.56|55
1596699300000|2020-08-06 07:35:00|26.74|26.58|26.74|26.58|26.78|26.62|26.72|26.56|14
1596699600000|2020-08-06 07:40:00|26.76|26.6|26.77|26.61|26.79|26.63|26.74|26.58|22
1596699900000|2020-08-06 07:45:00|26.72|26.56|26.81|26.65|26.82|26.66|26.72|26.56|9
1596700200000|2020-08-06 07:50:00|26.82|26.66|26.84|26.68|26.87|26.71|26.81|26.65|13
1596700500000|2020-08-06 07:55:00|26.86|26.7|26.92|26.76|26.94|26.78|26.84|26.68|9
1596700800000|2020-08-06 08:00:00|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|8
1596701100000|2020-08-06 08:05:00|||||||||4
1596701400000|2020-08-06 08:10:00|||||||||1
1596701700000|2020-08-06 08:15:00|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|73
1596702000000|2020-08-06 08:20:00|27.02|26.86|27.02|26.86|27.02|26.86|26.99|26.83|33
1596702300000|2020-08-06 08:25:00|27.01|26.85|27|26.84|27.02|26.86|26.99|26.83|5
1596702600000|2020-08-06 08:30:00|27.01|26.85|27.05|26.89|27.05|26.89|26.97|26.81|81
1596702900000|2020-08-06 08:35:00|27.06|26.9|27.13|26.97|27.15|26.99|27.05|26.89|74
1596703200000|2020-08-06 08:40:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|10
1596703500000|2020-08-06 08:45:00|||||||||17
1596703800000|2020-08-06 08:50:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|7
1596704100000|2020-08-06 08:55:00|27.15|26.99|27.15|26.99|27.15|26.99|27.1|26.94|100
1596704400000|2020-08-06 09:00:00|27.13|26.97|27.15|26.99|27.15|26.99|27.1|26.94|24
1596704700000|2020-08-06 09:05:00|27.14|26.98|27.1|26.94|27.15|26.99|27.1|26.94|16
1596705000000|2020-08-06 09:10:00|27.08|26.92|27.1|26.94|27.1|26.94|27.05|26.89|75
1596705300000|2020-08-06 09:15:00|27.09|26.93|27.15|26.99|27.16|27|27.08|26.92|28
1596705600000|2020-08-06 09:20:00|27.13|26.97|27.05|26.89|27.13|26.97|27.05|26.89|6
1596705900000|2020-08-06 09:25:00|27.06|26.9|27.1|26.94|27.1|26.94|27.05|26.89|13
1596706500000|2020-08-06 09:35:00|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|10
1596706800000|2020-08-06 09:40:00|27.06|26.9|27.09|26.93|27.1|26.94|27.05|26.89|56
1596707100000|2020-08-06 09:45:00|27.08|26.92|27.1|26.94|27.1|26.94|27.05|26.89|10
1596707400000|2020-08-06 09:50:00|27.09|26.93|27.1|26.94|27.1|26.94|27.05|26.89|6
1596707700000|2020-08-06 09:55:00|27.09|26.93|27.03|26.87|27.1|26.94|27.03|26.87|22
1596708000000|2020-08-06 10:00:00|27.05|26.89|27.03|26.87|27.07|26.91|27.03|26.87|144
1596708300000|2020-08-06 10:05:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|43
1596708600000|2020-08-06 10:10:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|1
1596709200000|2020-08-06 10:20:00|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|28
1596709500000|2020-08-06 10:25:00|27.09|26.93|27.08|26.92|27.1|26.94|27.08|26.92|20
1596709800000|2020-08-06 10:30:00|27.1|26.94|27.1|26.94|27.13|26.97|27.09|26.93|11
1596710100000|2020-08-06 10:35:00|27.12|26.96|27.15|26.99|27.15|26.99|27.12|26.96|25
1596710400000|2020-08-06 10:40:00|27.18|27.02|27.15|26.99|27.2|27.04|27.15|26.99|43
1596710700000|2020-08-06 10:45:00|27.16|27|27.2|27.04|27.2|27.04|27.15|26.99|19
1596711000000|2020-08-06 10:50:00|27.22|27.06|27.38|27.22|27.38|27.22|27.22|27.06|73
1596711300000|2020-08-06 10:55:00|27.4|27.24|27.41|27.25|27.43|27.27|27.38|27.22|157
1596711600000|2020-08-06 11:00:00|27.39|27.23|27.44|27.28|27.46|27.3|27.38|27.22|52
1596711900000|2020-08-06 11:05:00|27.43|27.27|27.43|27.27|27.48|27.32|27.43|27.27|73
1596712200000|2020-08-06 11:10:00|27.41|27.25|27.31|27.15|27.41|27.25|27.31|27.15|67
1596712500000|2020-08-06 11:15:00|27.33|27.17|27.33|27.17|27.36|27.2|27.33|27.17|42
1596712800000|2020-08-06 11:20:00|||||||||3
1596713100000|2020-08-06 11:25:00|||||||||7
1596713400000|2020-08-06 11:30:00|27.29|27.13|27.26|27.1|27.29|27.13|27.24|27.08|38
1596713700000|2020-08-06 11:35:00|||||||||1
1596714000000|2020-08-06 11:40:00|27.28|27.12|27.34|27.18|27.36|27.2|27.28|27.12|83
1596714300000|2020-08-06 11:45:00|27.35|27.19|27.53|27.37|27.53|27.37|27.33|27.17|142
1596714600000|2020-08-06 11:50:00|27.5|27.34|27.48|27.32|27.53|27.37|27.48|27.32|37
1596714900000|2020-08-06 11:55:00|27.43|27.27|27.43|27.27|27.48|27.32|27.38|27.22|121
1596715200000|2020-08-06 12:00:00|27.44|27.28|27.48|27.32|27.48|27.32|27.43|27.27|48
1596715500000|2020-08-06 12:05:00|27.49|27.33|27.43|27.27|27.5|27.34|27.43|27.27|80
1596715800000|2020-08-06 12:10:00|27.42|27.26|27.38|27.22|27.42|27.26|27.38|27.22|46
1596716100000|2020-08-06 12:15:00|27.4|27.24|27.38|27.22|27.43|27.27|27.38|27.22|70
1596716400000|2020-08-06 12:20:00|27.4|27.24|27.38|27.22|27.4|27.24|27.38|27.22|11
1596716700000|2020-08-06 12:25:00|27.39|27.23|27.38|27.22|27.43|27.27|27.38|27.22|43
1596717000000|2020-08-06 12:30:00|27.33|27.17|27.16|27|27.38|27.22|27.13|26.97|182
1596717300000|2020-08-06 12:35:00|27.18|27.02|27.16|27|27.18|27.02|27.16|27|18
1596717600000|2020-08-06 12:40:00|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|214
1596717900000|2020-08-06 12:45:00|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|5
1596718200000|2020-08-06 12:50:00|27.01|26.85|27.06|26.9|27.06|26.9|27.01|26.85|91
1596718500000|2020-08-06 12:55:00|27.05|26.89|27.08|26.92|27.11|26.95|27.02|26.86|60
1596718800000|2020-08-06 13:00:00|27.11|26.95|27.11|26.95|27.13|26.97|27.08|26.92|26
1596719100000|2020-08-06 13:05:00|27.1|26.94|27.11|26.95|27.13|26.97|27.06|26.9|302
1596719400000|2020-08-06 13:10:00|27.13|26.97|27.16|27|27.16|27|27.11|26.95|49
1596719700000|2020-08-06 13:15:00|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|29
1596720000000|2020-08-06 13:20:00|27.18|27.02|27.12|26.96|27.19|27.03|27.12|26.96|143
1596720300000|2020-08-06 13:25:00|27.13|26.97|27.12|26.96|27.17|27.01|27.12|26.96|116
1596720600000|2020-08-06 13:30:00|27.13|26.97|27.12|26.96|27.17|27.01|27.07|26.91|317
1596720900000|2020-08-06 13:35:00|27.17|27.01|27.24|27.08|27.27|27.11|27.12|26.96|279
1596721200000|2020-08-06 13:40:00|27.22|27.06|27.19|27.03|27.24|27.08|27.17|27.01|161
1596721500000|2020-08-06 13:45:00|27.17|27.01|27.17|27.01|27.24|27.08|27.12|26.96|222
1596721800000|2020-08-06 13:50:00|27.19|27.03|27.17|27.01|27.22|27.06|27.12|26.96|323
1596722100000|2020-08-06 13:55:00|27.18|27.02|27.1|26.94|27.18|27.02|27.07|26.91|371
1596722400000|2020-08-06 14:00:00|27.12|26.96|27.07|26.91|27.12|26.96|27.05|26.89|173
1596722700000|2020-08-06 14:05:00|27.09|26.93|27.07|26.91|27.12|26.96|27.03|26.87|256
1596723000000|2020-08-06 14:10:00|27.05|26.89|27.02|26.86|27.05|26.89|26.97|26.81|214
1596723300000|2020-08-06 14:15:00|27|26.84|27|26.84|27.05|26.89|26.97|26.81|191
1596723600000|2020-08-06 14:20:00|26.97|26.81|26.9|26.74|26.97|26.81|26.9|26.74|228
1596723900000|2020-08-06 14:25:00|26.93|26.77|26.93|26.77|26.93|26.77|26.9|26.74|156
1596724200000|2020-08-06 14:30:00|26.9|26.74|26.9|26.74|26.93|26.77|26.9|26.74|101
1596724500000|2020-08-06 14:35:00|26.93|26.77|26.95|26.79|26.95|26.79|26.9|26.74|219
1596724800000|2020-08-06 14:40:00|26.97|26.81|27.19|27.03|27.19|27.03|26.97|26.81|506
1596725100000|2020-08-06 14:45:00|27.17|27.01|27.19|27.03|27.22|27.06|27.14|26.98|122
1596725400000|2020-08-06 14:50:00|27.24|27.08|27.14|26.98|27.31|27.15|27.14|26.98|423
1596725700000|2020-08-06 14:55:00|27.12|26.96|27.07|26.91|27.19|27.03|27.04|26.88|96
1596726000000|2020-08-06 15:00:00|27.09|26.93|27.07|26.91|27.14|26.98|27.04|26.88|160
1596726300000|2020-08-06 15:05:00|27.08|26.92|27.04|26.88|27.09|26.93|27.04|26.88|101
1596726600000|2020-08-06 15:10:00|27.09|26.93|27.21|27.05|27.21|27.05|27.09|26.93|89
1596726900000|2020-08-06 15:15:00|27.19|27.03|27.19|27.03|27.24|27.08|27.14|26.98|177
1596727200000|2020-08-06 15:20:00|27.16|27|27.19|27.03|27.19|27.03|27.14|26.98|221
1596727500000|2020-08-06 15:25:00|27.21|27.05|27.25|27.09|27.26|27.1|27.21|27.05|262
1596727800000|2020-08-06 15:30:00|27.26|27.1|27.21|27.05|27.32|27.16|27.2|27.04|244
1596728100000|2020-08-06 15:35:00|27.24|27.08|27.24|27.08|27.24|27.08|27.17|27.01|224
1596728400000|2020-08-06 15:40:00|27.22|27.06|27.32|27.16|27.34|27.18|27.22|27.06|133
1596728700000|2020-08-06 15:45:00|27.29|27.13|27.24|27.08|27.34|27.18|27.22|27.06|144
1596729000000|2020-08-06 15:50:00|27.25|27.09|27.22|27.06|27.29|27.13|27.22|27.06|117
1596729300000|2020-08-06 15:55:00|27.24|27.08|27.1|26.94|27.24|27.08|27.1|26.94|227
1596729600000|2020-08-06 16:00:00|27.12|26.96|27.05|26.89|27.12|26.96|27.05|26.89|110
1596729900000|2020-08-06 16:05:00|27.08|26.92|27.04|26.88|27.1|26.94|27.03|26.87|267
1596730200000|2020-08-06 16:10:00|27.03|26.87|27.03|26.87|27.08|26.92|26.98|26.82|251
1596730500000|2020-08-06 16:15:00|27.01|26.85|27.03|26.87|27.06|26.9|27.01|26.85|161
1596730800000|2020-08-06 16:20:00|26.99|26.83|26.98|26.82|27.05|26.89|26.95|26.79|176
1596731100000|2020-08-06 16:25:00|26.95|26.79|26.98|26.82|26.98|26.82|26.93|26.77|284
1596731400000|2020-08-06 16:30:00|26.99|26.83|26.98|26.82|27.01|26.85|26.98|26.82|174
1596731700000|2020-08-06 16:35:00|26.99|26.83|26.98|26.82|27|26.84|26.98|26.82|91
1596732000000|2020-08-06 16:40:00|27|26.84|26.93|26.77|27.03|26.87|26.93|26.77|72
1596732300000|2020-08-06 16:45:00|||||||||122
1596732600000|2020-08-06 16:50:00|26.91|26.75|26.88|26.72|26.93|26.77|26.88|26.72|96
1596732900000|2020-08-06 16:55:00|26.89|26.73|26.88|26.72|26.93|26.77|26.88|26.72|59
1596733200000|2020-08-06 17:00:00|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|28
1596733500000|2020-08-06 17:05:00|26.91|26.75|26.93|26.77|26.93|26.77|26.88|26.72|174
1596733800000|2020-08-06 17:10:00|26.91|26.75|26.93|26.77|26.96|26.8|26.91|26.75|54
1596734100000|2020-08-06 17:15:00|26.96|26.8|26.93|26.77|26.96|26.8|26.93|26.77|16
1596734400000|2020-08-06 17:20:00|26.91|26.75|26.91|26.75|26.93|26.77|26.91|26.75|88
1596734700000|2020-08-06 17:25:00|26.93|26.77|26.93|26.77|26.93|26.77|26.91|26.75|49
1596735000000|2020-08-06 17:30:00|26.91|26.75|26.97|26.81|26.98|26.82|26.91|26.75|148
1596735300000|2020-08-06 17:35:00|26.96|26.8|26.96|26.8|26.98|26.82|26.96|26.8|32
1596735600000|2020-08-06 17:40:00|26.93|26.77|26.91|26.75|26.96|26.8|26.91|26.75|175
1596735900000|2020-08-06 17:45:00|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|6
1596736200000|2020-08-06 17:50:00|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|131
1596736500000|2020-08-06 17:55:00|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|119
1596736800000|2020-08-06 18:00:00|26.94|26.78|26.89|26.73|26.96|26.8|26.89|26.73|196
1596737100000|2020-08-06 18:05:00|26.9|26.74|26.9|26.74|26.92|26.76|26.9|26.74|166
1596737400000|2020-08-06 18:10:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|70
1596737700000|2020-08-06 18:15:00|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|155
1596738000000|2020-08-06 18:20:00|26.92|26.76|26.9|26.74|26.95|26.79|26.9|26.74|215
1596738300000|2020-08-06 18:25:00|26.92|26.76|26.9|26.74|26.92|26.76|26.9|26.74|160
1596738600000|2020-08-06 18:30:00|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|307
1596738900000|2020-08-06 18:35:00|26.88|26.72|26.8|26.64|26.88|26.72|26.8|26.64|163
1596739200000|2020-08-06 18:40:00|26.78|26.62|26.78|26.62|26.78|26.62|26.75|26.59|90
1596739500000|2020-08-06 18:45:00|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|192
1596739800000|2020-08-06 18:50:00|26.78|26.62|26.78|26.62|26.78|26.62|26.75|26.59|216
1596740100000|2020-08-06 18:55:00|26.8|26.64|26.8|26.64|26.8|26.64|26.78|26.62|345
1596740400000|2020-08-06 19:00:00|26.78|26.62|26.75|26.59|26.83|26.67|26.73|26.57|532
1596740700000|2020-08-06 19:05:00|26.73|26.57|26.73|26.57|26.75|26.59|26.7|26.54|391
1596741000000|2020-08-06 19:10:00|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|232
1596741300000|2020-08-06 19:15:00|26.73|26.57|26.75|26.59|26.75|26.59|26.7|26.54|151
1596741600000|2020-08-06 19:20:00|26.77|26.61|26.8|26.64|26.82|26.66|26.77|26.61|187
1596741900000|2020-08-06 19:25:00|26.82|26.66|26.75|26.59|26.84|26.68|26.75|26.59|153
1596742200000|2020-08-06 19:30:00|26.8|26.64|26.8|26.64|26.82|26.66|26.8|26.64|114
1596742500000|2020-08-06 19:35:00|26.82|26.66|26.8|26.64|26.82|26.66|26.75|26.59|280
1596742800000|2020-08-06 19:40:00|26.83|26.67|26.85|26.69|26.85|26.69|26.8|26.64|126
1596743100000|2020-08-06 19:45:00|26.87|26.71|26.9|26.74|26.9|26.74|26.82|26.66|365
1596743400000|2020-08-06 19:50:00|26.92|26.76|26.85|26.69|26.92|26.76|26.85|26.69|336
1596743700000|2020-08-06 19:55:00|26.8|26.64|26.8|26.64|26.87|26.71|26.8|26.64|433
1596744000000|2020-08-06 20:00:00|26.81|26.65|26.7|26.54|26.82|26.66|26.7|26.54|413
1596744300000|2020-08-06 20:05:00|||||||||423
1596744600000|2020-08-06 20:10:00|26.68|26.52|26.76|26.6|26.8|26.64|26.68|26.52|1688
1596745800000|2020-08-06 20:30:00|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|413
1596746100000|2020-08-06 20:35:00|||||||||58
1596746400000|2020-08-06 20:40:00|||||||||23
1596746700000|2020-08-06 20:45:00|||||||||35
1596747000000|2020-08-06 20:50:00|||||||||131
1596747300000|2020-08-06 20:55:00|26.69|26.53|26.71|26.55|26.71|26.55|26.69|26.53|256
1596751200000|2020-08-06 22:00:00|26.68|26.52|26.74|26.58|26.74|26.58|26.68|26.52|15
1596751500000|2020-08-06 22:05:00|||||||||2
1596751800000|2020-08-06 22:10:00|26.78|26.62|26.79|26.63|26.79|26.63|26.78|26.62|9
1596752100000|2020-08-06 22:15:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|6
1596752400000|2020-08-06 22:20:00|26.79|26.63|26.79|26.63|26.8|26.64|26.78|26.62|1
1596752700000|2020-08-06 22:25:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|1
1596753000000|2020-08-06 22:30:00|||||||||1
1596753300000|2020-08-06 22:35:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1596753900000|2020-08-06 22:45:00|||||||||2
1596754800000|2020-08-06 23:00:00|||||||||7
1596755100000|2020-08-06 23:05:00|||||||||5
1596755400000|2020-08-06 23:10:00|26.77|26.61|26.75|26.59|26.77|26.61|26.75|26.59|6
1596755700000|2020-08-06 23:15:00|26.76|26.6|26.77|26.61|26.77|26.61|26.72|26.56|117
1596756600000|2020-08-06 23:30:00|||||||||14
1596756900000|2020-08-06 23:35:00|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|1
1596757200000|2020-08-06 23:40:00|||||||||7
1596757500000|2020-08-06 23:45:00|26.78|26.62|26.78|26.62|26.79|26.63|26.77|26.61|7
1596757800000|2020-08-06 23:50:00|26.77|26.61|26.77|26.61|26.79|26.63|26.77|26.61|0
1596758100000|2020-08-06 23:55:00|26.78|26.62|26.77|26.61|26.78|26.62|26.75|26.59|73
1596758400000|2020-08-07 00:00:00|26.78|26.62|26.77|26.61|26.79|26.63|26.77|26.61|10
1596759000000|2020-08-07 00:10:00|26.78|26.62|26.82|26.66|26.84|26.68|26.77|26.61|31
1596759300000|2020-08-07 00:15:00|26.81|26.65|26.79|26.63|26.84|26.68|26.77|26.61|21
1596759600000|2020-08-07 00:20:00|26.77|26.61|26.69|26.53|26.79|26.63|26.69|26.53|61
1596759900000|2020-08-07 00:25:00|26.67|26.51|26.7|26.54|26.74|26.58|26.65|26.49|54
1596760200000|2020-08-07 00:30:00|26.69|26.53|26.69|26.53|26.72|26.56|26.69|26.53|28
1596760500000|2020-08-07 00:35:00|26.7|26.54|26.7|26.54|26.72|26.56|26.69|26.53|2
1596760800000|2020-08-07 00:40:00|26.71|26.55|26.7|26.54|26.72|26.56|26.7|26.54|3
1596761100000|2020-08-07 00:45:00|26.71|26.55|26.72|26.56|26.72|26.56|26.71|26.55|0
1596761400000|2020-08-07 00:50:00|||||||||1
1596762000000|2020-08-07 01:00:00|26.73|26.57|26.83|26.67|26.84|26.68|26.73|26.57|108
1596762300000|2020-08-07 01:05:00|26.84|26.68|26.85|26.69|26.86|26.7|26.83|26.67|8
1596762600000|2020-08-07 01:10:00|26.84|26.68|26.78|26.62|26.86|26.7|26.78|26.62|33
1596762900000|2020-08-07 01:15:00|26.79|26.63|26.78|26.62|26.83|26.67|26.78|26.62|8
1596763200000|2020-08-07 01:20:00|26.77|26.61|26.78|26.62|26.78|26.62|26.76|26.6|4
1596763500000|2020-08-07 01:25:00|26.79|26.63|26.83|26.67|26.83|26.67|26.79|26.63|7
1596763800000|2020-08-07 01:30:00|26.84|26.68|26.8|26.64|26.84|26.68|26.8|26.64|1
1596764100000|2020-08-07 01:35:00|26.78|26.62|26.77|26.61|26.79|26.63|26.73|26.57|84
1596764400000|2020-08-07 01:40:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|4
1596764700000|2020-08-07 01:45:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|6
1596765000000|2020-08-07 01:50:00|||||||||5
1596765300000|2020-08-07 01:55:00|26.76|26.6|26.76|26.6|26.78|26.62|26.73|26.57|2
1596765600000|2020-08-07 02:00:00|26.74|26.58|26.77|26.61|26.78|26.62|26.73|26.57|0
1596765900000|2020-08-07 02:05:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|7
1596766500000|2020-08-07 02:15:00|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|39
1596766800000|2020-08-07 02:20:00|26.84|26.68|26.83|26.67|26.85|26.69|26.83|26.67|8
1596767100000|2020-08-07 02:25:00|26.85|26.69|26.93|26.77|26.95|26.79|26.85|26.69|20
1596767400000|2020-08-07 02:30:00|26.94|26.78|27|26.84|27|26.84|26.94|26.78|37
1596767700000|2020-08-07 02:35:00|26.99|26.83|26.95|26.79|26.99|26.83|26.93|26.77|20
1596768300000|2020-08-07 02:45:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|3
1596768600000|2020-08-07 02:50:00|26.94|26.78|26.95|26.79|26.95|26.79|26.9|26.74|0
1596768900000|2020-08-07 02:55:00|26.92|26.76|26.85|26.69|26.92|26.76|26.85|26.69|64
1596769200000|2020-08-07 03:00:00|26.83|26.67|26.87|26.71|26.9|26.74|26.83|26.67|33
1596769500000|2020-08-07 03:05:00|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|5
1596769800000|2020-08-07 03:10:00|26.92|26.76|26.93|26.77|26.95|26.79|26.92|26.76|3
1596770100000|2020-08-07 03:15:00|26.92|26.76|26.9|26.74|26.94|26.78|26.9|26.74|2
1596770400000|2020-08-07 03:20:00|26.92|26.76|26.95|26.79|26.99|26.83|26.92|26.76|41
1596770700000|2020-08-07 03:25:00|26.97|26.81|27.05|26.89|27.05|26.89|26.95|26.79|33
1596771000000|2020-08-07 03:30:00|27.03|26.87|27.06|26.9|27.1|26.94|27.03|26.87|17
1596771300000|2020-08-07 03:35:00|27.08|26.92|27.09|26.93|27.09|26.93|27.06|26.9|12
1596771600000|2020-08-07 03:40:00|27.11|26.95|27.11|26.95|27.13|26.97|27.1|26.94|47
1596771900000|2020-08-07 03:45:00|27.1|26.94|27.07|26.91|27.11|26.95|27.06|26.9|24
1596772200000|2020-08-07 03:50:00|27.09|26.93|27.11|26.95|27.12|26.96|27.09|26.93|6
1596772500000|2020-08-07 03:55:00|27.12|26.96|27.15|26.99|27.16|27|27.11|26.95|37
1596772800000|2020-08-07 04:00:00|27.14|26.98|27.16|27|27.21|27.05|27.12|26.96|71
1596773100000|2020-08-07 04:05:00|27.17|27.01|27.17|27.01|27.19|27.03|27.16|27|109
1596773400000|2020-08-07 04:10:00|27.16|27|27.16|27|27.18|27.02|27.16|27|88
1596773700000|2020-08-07 04:15:00|27.18|27.02|27.17|27.01|27.18|27.02|27.16|27|38
1596774000000|2020-08-07 04:20:00|27.18|27.02|27.16|27|27.18|27.02|27.16|27|51
1596774300000|2020-08-07 04:25:00|27.17|27.01|27.18|27.02|27.18|27.02|27.16|27|8
1596774600000|2020-08-07 04:30:00|27.17|27.01|27.16|27|27.18|27.02|27.16|27|40
1596774900000|2020-08-07 04:35:00|27.13|26.97|27.14|26.98|27.16|27|27.13|26.97|20
1596775200000|2020-08-07 04:40:00|27.16|27|27.16|27|27.16|27|27.14|26.98|22
1596775500000|2020-08-07 04:45:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|26
1596775800000|2020-08-07 04:50:00|27.17|27.01|27.17|27.01|27.18|27.02|27.16|27|17
1596776100000|2020-08-07 04:55:00|27.16|27|27.17|27.01|27.21|27.05|27.16|27|18
1596776400000|2020-08-07 05:00:00|27.16|27|27.23|27.07|27.23|27.07|27.16|27|8
1596776700000|2020-08-07 05:05:00|27.22|27.06|27.23|27.07|27.23|27.07|27.21|27.05|24
1596777000000|2020-08-07 05:10:00|||||||||11
1596777300000|2020-08-07 05:15:00|27.26|27.1|27.25|27.09|27.26|27.1|27.23|27.07|13
1596777600000|2020-08-07 05:20:00|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|1
1596777900000|2020-08-07 05:25:00|27.25|27.09|27.26|27.1|27.28|27.12|27.25|27.09|22
1596778200000|2020-08-07 05:30:00|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|49
1596778500000|2020-08-07 05:35:00|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|23
1596778800000|2020-08-07 05:40:00|27.11|26.95|27.15|26.99|27.16|27|27.11|26.95|23
1596779100000|2020-08-07 05:45:00|27.13|26.97|27.11|26.95|27.14|26.98|27.1|26.94|24
1596779400000|2020-08-07 05:50:00|27.12|26.96|27.12|26.96|27.15|26.99|27.11|26.95|42
1596779700000|2020-08-07 05:55:00|||||||||43
1596780000000|2020-08-07 06:00:00|27.09|26.93|27.12|26.96|27.12|26.96|27.08|26.92|36
1596780300000|2020-08-07 06:05:00|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|24
1596780600000|2020-08-07 06:10:00|27.1|26.94|27.13|26.97|27.17|27.01|27.1|26.94|11
1596780900000|2020-08-07 06:15:00|27.12|26.96|27.02|26.86|27.13|26.97|27.02|26.86|44
1596781200000|2020-08-07 06:20:00|27.03|26.87|27.07|26.91|27.08|26.92|27.03|26.87|23
1596781500000|2020-08-07 06:25:00|27.09|26.93|27.07|26.91|27.1|26.94|27.05|26.89|12
1596781800000|2020-08-07 06:30:00|27.06|26.9|27.08|26.92|27.09|26.93|27.03|26.87|9
1596782100000|2020-08-07 06:35:00|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|7
1596782400000|2020-08-07 06:40:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1596782700000|2020-08-07 06:45:00|||||||||3
1596783300000|2020-08-07 06:55:00|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|27
1596783600000|2020-08-07 07:00:00|27.19|27.03|27.09|26.93|27.19|27.03|27.07|26.91|77
1596783900000|2020-08-07 07:05:00|27.08|26.92|27.19|27.03|27.19|27.03|27.07|26.91|30
1596784200000|2020-08-07 07:10:00|27.21|27.05|27.19|27.03|27.24|27.08|27.18|27.02|68
1596784500000|2020-08-07 07:15:00|27.14|26.98|27.12|26.96|27.19|27.03|27.09|26.93|31
1596784800000|2020-08-07 07:20:00|27.14|26.98|27.09|26.93|27.16|27|27.04|26.88|55
1596785100000|2020-08-07 07:25:00|27.08|26.92|27.09|26.93|27.09|26.93|27.06|26.9|6
1596785400000|2020-08-07 07:30:00|27.11|26.95|27.09|26.93|27.11|26.95|27.04|26.88|59
1596785700000|2020-08-07 07:35:00|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|35
1596786000000|2020-08-07 07:40:00|27.13|26.97|27.09|26.93|27.14|26.98|27.09|26.93|22
1596786300000|2020-08-07 07:45:00|27.11|26.95|27.11|26.95|27.14|26.98|27.07|26.91|50
1596786600000|2020-08-07 07:50:00|27.09|26.93|27.14|26.98|27.14|26.98|27.07|26.91|14
1596786900000|2020-08-07 07:55:00|27.09|26.93|26.97|26.81|27.09|26.93|26.97|26.81|24
1596787200000|2020-08-07 08:00:00|26.98|26.82|26.99|26.83|27.01|26.85|26.92|26.76|67
1596787500000|2020-08-07 08:05:00|27.03|26.87|27.08|26.92|27.08|26.92|26.99|26.83|49
1596787800000|2020-08-07 08:10:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|18
1596788100000|2020-08-07 08:15:00|27.09|26.93|27.04|26.88|27.09|26.93|27.03|26.87|37
1596788400000|2020-08-07 08:20:00|27.06|26.9|27.14|26.98|27.14|26.98|27.04|26.88|17
1596788700000|2020-08-07 08:25:00|27.12|26.96|27.21|27.05|27.21|27.05|27.12|26.96|65
1596789000000|2020-08-07 08:30:00|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|20
1596789300000|2020-08-07 08:35:00|27.26|27.1|27.26|27.1|27.3|27.14|27.25|27.09|40
1596789600000|2020-08-07 08:40:00|27.28|27.12|27.27|27.11|27.3|27.14|27.25|27.09|35
1596789900000|2020-08-07 08:45:00|27.28|27.12|27.25|27.09|27.3|27.14|27.25|27.09|18
1596790200000|2020-08-07 08:50:00|27.27|27.11|27.25|27.09|27.3|27.14|27.25|27.09|29
1596790500000|2020-08-07 08:55:00|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|11
1596790800000|2020-08-07 09:00:00|27.26|27.1|27.35|27.19|27.35|27.19|27.25|27.09|24
1596791100000|2020-08-07 09:05:00|27.36|27.2|27.35|27.19|27.4|27.24|27.35|27.19|46
1596791400000|2020-08-07 09:10:00|27.36|27.2|27.41|27.25|27.41|27.25|27.35|27.19|79
1596791700000|2020-08-07 09:15:00|27.42|27.26|27.37|27.21|27.46|27.3|27.37|27.21|37
1596792000000|2020-08-07 09:20:00|27.39|27.23|27.38|27.22|27.42|27.26|27.37|27.21|57
1596792300000|2020-08-07 09:25:00|27.42|27.26|27.42|27.26|27.47|27.31|27.42|27.26|43
1596792600000|2020-08-07 09:30:00|27.43|27.27|27.42|27.26|27.47|27.31|27.38|27.22|49
1596792900000|2020-08-07 09:35:00|27.41|27.25|27.4|27.24|27.42|27.26|27.37|27.21|31
1596793200000|2020-08-07 09:40:00|27.37|27.21|27.37|27.21|27.4|27.24|27.37|27.21|10
1596793500000|2020-08-07 09:45:00|27.38|27.22|27.4|27.24|27.4|27.24|27.35|27.19|21
1596793800000|2020-08-07 09:50:00|27.37|27.21|27.35|27.19|27.4|27.24|27.35|27.19|2
1596794100000|2020-08-07 09:55:00|27.36|27.2|27.37|27.21|27.4|27.24|27.35|27.19|2
1596794400000|2020-08-07 10:00:00|27.39|27.23|27.36|27.2|27.4|27.24|27.35|27.19|2
1596794700000|2020-08-07 10:05:00|27.37|27.21|27.42|27.26|27.42|27.26|27.35|27.19|17
1596795000000|2020-08-07 10:10:00|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|45
1596795300000|2020-08-07 10:15:00|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|11
1596795600000|2020-08-07 10:20:00|27.41|27.25|27.35|27.19|27.42|27.26|27.34|27.18|17
1596795900000|2020-08-07 10:25:00|||||||||1
1596796200000|2020-08-07 10:30:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|4
1596796500000|2020-08-07 10:35:00|27.3|27.14|27.32|27.16|27.32|27.16|27.27|27.11|52
1596796800000|2020-08-07 10:40:00|27.31|27.15|27.31|27.15|27.32|27.16|27.29|27.13|13
1596797100000|2020-08-07 10:45:00|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|1
1596797400000|2020-08-07 10:50:00|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|11
1596797700000|2020-08-07 10:55:00|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|8
1596798000000|2020-08-07 11:00:00|27.26|27.1|27.24|27.08|27.26|27.1|27.21|27.05|46
1596798300000|2020-08-07 11:05:00|27.22|27.06|27.22|27.06|27.22|27.06|27.21|27.05|27
1596798600000|2020-08-07 11:10:00|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|14
1596798900000|2020-08-07 11:15:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|15
1596799200000|2020-08-07 11:20:00|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|19
1596799500000|2020-08-07 11:25:00|27.22|27.06|27.21|27.05|27.22|27.06|27.19|27.03|21
1596799800000|2020-08-07 11:30:00|27.16|27|27.21|27.05|27.21|27.05|27.16|27|59
1596800100000|2020-08-07 11:35:00|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|20
1596800400000|2020-08-07 11:40:00|27.21|27.05|27.22|27.06|27.23|27.07|27.21|27.05|31
1596800700000|2020-08-07 11:45:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|15
1596801000000|2020-08-07 11:50:00|27.22|27.06|27.22|27.06|27.23|27.07|27.21|27.05|15
1596801300000|2020-08-07 11:55:00|27.21|27.05|27.21|27.05|27.23|27.07|27.21|27.05|25
1596801600000|2020-08-07 12:00:00|27.22|27.06|27.26|27.1|27.26|27.1|27.22|27.06|28
1596801900000|2020-08-07 12:05:00|27.23|27.07|27.24|27.08|27.26|27.1|27.23|27.07|14
1596802200000|2020-08-07 12:10:00|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|10
1596802500000|2020-08-07 12:15:00|27.21|27.05|27.16|27|27.21|27.05|27.16|27|6
1596802800000|2020-08-07 12:20:00|27.18|27.02|27.11|26.95|27.18|27.02|27.11|26.95|107
1596803100000|2020-08-07 12:25:00|27.15|26.99|27.11|26.95|27.16|27|27.1|26.94|81
1596803400000|2020-08-07 12:30:00|27.08|26.92|26.98|26.82|27.1|26.94|26.78|26.62|478
1596803700000|2020-08-07 12:35:00|26.99|26.83|26.96|26.8|27|26.84|26.94|26.78|88
1596804000000|2020-08-07 12:40:00|26.99|26.83|27.11|26.95|27.11|26.95|26.96|26.8|89
1596804300000|2020-08-07 12:45:00|27.1|26.94|27.14|26.98|27.19|27.03|27.09|26.93|129
1596804600000|2020-08-07 12:50:00|27.18|27.02|27.04|26.88|27.19|27.03|27.04|26.88|82
1596804900000|2020-08-07 12:55:00|27.06|26.9|27.15|26.99|27.15|26.99|27.04|26.88|46
1596805200000|2020-08-07 13:00:00|27.14|26.98|27.1|26.94|27.15|26.99|27.08|26.92|34
1596805500000|2020-08-07 13:05:00|27.09|26.93|27.15|26.99|27.15|26.99|27.08|26.92|35
1596805800000|2020-08-07 13:10:00|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|48
1596806100000|2020-08-07 13:15:00|27.21|27.05|27.21|27.05|27.25|27.09|27.2|27.04|52
1596806400000|2020-08-07 13:20:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|26
1596806700000|2020-08-07 13:25:00|27.21|27.05|27.2|27.04|27.23|27.07|27.2|27.04|20
1596807000000|2020-08-07 13:30:00|27.21|27.05|27.15|26.99|27.27|27.11|27.13|26.97|545
1596807300000|2020-08-07 13:35:00|27.2|27.04|27.2|27.04|27.2|27.04|27.15|26.99|233
1596807600000|2020-08-07 13:40:00|27.18|27.02|27.05|26.89|27.25|27.09|27.03|26.87|305
1596807900000|2020-08-07 13:45:00|27.03|26.87|26.98|26.82|27.05|26.89|26.98|26.82|178
1596808200000|2020-08-07 13:50:00|26.95|26.79|26.93|26.77|26.98|26.82|26.91|26.75|441
1596808500000|2020-08-07 13:55:00|26.95|26.79|26.91|26.75|26.96|26.8|26.83|26.67|315
1596808800000|2020-08-07 14:00:00|26.92|26.76|26.96|26.8|26.98|26.82|26.88|26.72|197
1596809100000|2020-08-07 14:05:00|26.95|26.79|26.96|26.8|27.03|26.87|26.93|26.77|372
1596809400000|2020-08-07 14:10:00|26.91|26.75|26.91|26.75|26.93|26.77|26.86|26.7|203
1596809700000|2020-08-07 14:15:00|26.93|26.77|27.03|26.87|27.03|26.87|26.91|26.75|266
1596810000000|2020-08-07 14:20:00|27.06|26.9|27.08|26.92|27.13|26.97|27.06|26.9|364
1596810300000|2020-08-07 14:25:00|27.07|26.91|27.01|26.85|27.08|26.92|27.01|26.85|200
1596810600000|2020-08-07 14:30:00|26.96|26.8|26.85|26.69|27.01|26.85|26.85|26.69|346
1596810900000|2020-08-07 14:35:00|26.86|26.7|26.85|26.69|26.9|26.74|26.85|26.69|203
1596811200000|2020-08-07 14:40:00|26.83|26.67|26.8|26.64|26.83|26.67|26.78|26.62|385
1596811500000|2020-08-07 14:45:00|26.78|26.62|26.76|26.6|26.8|26.64|26.76|26.6|286
1596811800000|2020-08-07 14:50:00|26.78|26.62|26.71|26.55|26.78|26.62|26.71|26.55|388
1596812100000|2020-08-07 14:55:00|26.7|26.54|26.76|26.6|26.76|26.6|26.68|26.52|249
1596812400000|2020-08-07 15:00:00|26.75|26.59|26.79|26.63|26.81|26.65|26.71|26.55|324
1596812700000|2020-08-07 15:05:00|26.81|26.65|26.79|26.63|26.81|26.65|26.79|26.63|227
1596813000000|2020-08-07 15:10:00|26.78|26.62|26.84|26.68|26.84|26.68|26.78|26.62|171
1596813300000|2020-08-07 15:15:00|26.86|26.7|26.91|26.75|26.94|26.78|26.84|26.68|390
1596813600000|2020-08-07 15:20:00|26.89|26.73|26.84|26.68|26.89|26.73|26.81|26.65|162
1596813900000|2020-08-07 15:25:00|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|373
1596814200000|2020-08-07 15:30:00|26.86|26.7|26.8|26.64|26.86|26.7|26.8|26.64|142
1596814500000|2020-08-07 15:35:00|26.78|26.62|26.7|26.54|26.78|26.62|26.7|26.54|287
1596814800000|2020-08-07 15:40:00|26.68|26.52|26.63|26.47|26.69|26.53|26.63|26.47|340
1596815100000|2020-08-07 15:45:00|26.65|26.49|26.65|26.49|26.68|26.52|26.63|26.47|253
1596815400000|2020-08-07 15:50:00|26.68|26.52|26.7|26.54|26.72|26.56|26.65|26.49|396
1596815700000|2020-08-07 15:55:00|26.75|26.59|26.82|26.66|26.82|26.66|26.7|26.54|358
1596816000000|2020-08-07 16:00:00|26.87|26.71|26.85|26.69|26.87|26.71|26.8|26.64|254
1596816300000|2020-08-07 16:05:00|26.83|26.67|26.85|26.69|26.92|26.76|26.83|26.67|288
1596816600000|2020-08-07 16:10:00|26.83|26.67|26.75|26.59|26.85|26.69|26.75|26.59|205
1596816900000|2020-08-07 16:15:00|26.8|26.64|26.74|26.58|26.8|26.64|26.7|26.54|259
1596817200000|2020-08-07 16:20:00|26.75|26.59|26.66|26.5|26.75|26.59|26.63|26.47|290
1596817500000|2020-08-07 16:25:00|26.65|26.49|26.53|26.37|26.65|26.49|26.51|26.35|399
1596817800000|2020-08-07 16:30:00|26.55|26.39|26.51|26.35|26.56|26.4|26.51|26.35|144
1596818100000|2020-08-07 16:35:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|247
1596818400000|2020-08-07 16:40:00|26.5|26.34|26.46|26.3|26.51|26.35|26.46|26.3|176
1596818700000|2020-08-07 16:45:00|26.51|26.35|26.53|26.37|26.53|26.37|26.46|26.3|355
1596819000000|2020-08-07 16:50:00|26.51|26.35|26.58|26.42|26.58|26.42|26.51|26.35|285
1596819300000|2020-08-07 16:55:00|26.57|26.41|26.58|26.42|26.58|26.42|26.52|26.36|280
1596819600000|2020-08-07 17:00:00|26.62|26.46|26.63|26.47|26.67|26.51|26.58|26.42|302
1596819900000|2020-08-07 17:05:00|26.65|26.49|26.83|26.67|26.83|26.67|26.63|26.47|259
1596820200000|2020-08-07 17:10:00|26.82|26.66|26.84|26.68|26.93|26.77|26.8|26.64|674
1596820500000|2020-08-07 17:15:00|26.87|26.71|26.87|26.71|26.89|26.73|26.78|26.62|260
1596820800000|2020-08-07 17:20:00|26.89|26.73|26.89|26.73|26.94|26.78|26.82|26.66|392
1596821100000|2020-08-07 17:25:00|26.85|26.69|26.74|26.58|26.85|26.69|26.74|26.58|199
1596821400000|2020-08-07 17:30:00|26.75|26.59|26.67|26.51|26.79|26.63|26.67|26.51|375
1596821700000|2020-08-07 17:35:00|26.65|26.49|26.62|26.46|26.65|26.49|26.57|26.41|148
1596822000000|2020-08-07 17:40:00|26.6|26.44|26.67|26.51|26.68|26.52|26.57|26.41|233
1596822300000|2020-08-07 17:45:00|26.64|26.48|26.79|26.63|26.84|26.68|26.64|26.48|274
1596822600000|2020-08-07 17:50:00|26.82|26.66|26.89|26.73|26.89|26.73|26.79|26.63|227
1596822900000|2020-08-07 17:55:00|26.87|26.71|26.89|26.73|26.89|26.73|26.77|26.61|201
1596823200000|2020-08-07 18:00:00|26.87|26.71|26.78|26.62|26.89|26.73|26.72|26.56|230
1596823500000|2020-08-07 18:05:00|26.77|26.61|26.97|26.81|26.99|26.83|26.77|26.61|211
1596823800000|2020-08-07 18:10:00|26.94|26.78|26.77|26.61|26.96|26.8|26.77|26.61|281
1596824100000|2020-08-07 18:15:00|26.79|26.63|26.99|26.83|26.99|26.83|26.77|26.61|367
1596824400000|2020-08-07 18:20:00|26.94|26.78|27.19|27.03|27.21|27.05|26.94|26.78|582
1596824700000|2020-08-07 18:25:00|27.17|27.01|27.16|27|27.24|27.08|27.13|26.97|342
1596825000000|2020-08-07 18:30:00|27.21|27.05|27.04|26.88|27.26|27.1|27.04|26.88|634
1596825300000|2020-08-07 18:35:00|27.06|26.9|27.09|26.93|27.14|26.98|27.01|26.85|286
1596825600000|2020-08-07 18:40:00|27.1|26.94|27.12|26.96|27.28|27.12|27.1|26.94|737
1596825900000|2020-08-07 18:45:00|27.13|26.97|27.06|26.9|27.23|27.07|27.01|26.85|456
1596826200000|2020-08-07 18:50:00|27.08|26.92|27.03|26.87|27.11|26.95|26.96|26.8|409
1596826500000|2020-08-07 18:55:00|27.02|26.86|26.9|26.74|27.03|26.87|26.88|26.72|398
1596826800000|2020-08-07 19:00:00|26.89|26.73|26.81|26.65|26.95|26.79|26.81|26.65|392
1596827100000|2020-08-07 19:05:00|26.83|26.67|26.83|26.67|26.88|26.72|26.82|26.66|529
1596827400000|2020-08-07 19:10:00|26.88|26.72|27.17|27.01|27.18|27.02|26.88|26.72|1123
1596827700000|2020-08-07 19:15:00|27.16|27|26.91|26.75|27.16|27|26.86|26.7|576
1596828000000|2020-08-07 19:20:00|26.86|26.7|26.85|26.69|26.96|26.8|26.8|26.64|439
1596828300000|2020-08-07 19:25:00|26.8|26.64|26.95|26.79|26.96|26.8|26.75|26.59|601
1596828600000|2020-08-07 19:30:00|26.93|26.77|26.96|26.8|27.06|26.9|26.91|26.75|527
1596828900000|2020-08-07 19:35:00|26.95|26.79|26.85|26.69|27.01|26.85|26.85|26.69|208
1596829200000|2020-08-07 19:40:00|26.86|26.7|26.75|26.59|26.9|26.74|26.75|26.59|323
1596829500000|2020-08-07 19:45:00|26.76|26.6|26.7|26.54|26.77|26.61|26.68|26.52|355
1596829800000|2020-08-07 19:50:00|26.71|26.55|26.7|26.54|26.77|26.61|26.7|26.54|425
1596830100000|2020-08-07 19:55:00|26.72|26.56|26.7|26.54|26.8|26.64|26.7|26.54|425
1596830400000|2020-08-07 20:00:00|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|604
1596830700000|2020-08-07 20:05:00|26.73|26.57|26.73|26.57|26.73|26.57|26.7|26.54|388
1596831000000|2020-08-07 20:10:00|26.76|26.6|26.75|26.59|26.8|26.64|26.73|26.57|765
1596832200000|2020-08-07 20:30:00|26.78|26.62|26.75|26.59|26.8|26.64|26.75|26.59|136
1596832500000|2020-08-07 20:35:00|||||||||7
1596832800000|2020-08-07 20:40:00|||||||||34
1596833100000|2020-08-07 20:45:00|||||||||6
1596833400000|2020-08-07 20:50:00|||||||||53
1596833700000|2020-08-07 20:55:00|||||||||51
1597010400000|2020-08-09 22:00:00|27.07|26.91|27.04|26.88|27.19|27.03|27.02|26.86|102
1597010700000|2020-08-09 22:05:00|27.09|26.93|27.09|26.93|27.09|26.93|27.06|26.9|22
1597011000000|2020-08-09 22:10:00|27.04|26.88|26.99|26.83|27.04|26.88|26.95|26.79|10
1597011300000|2020-08-09 22:15:00|26.98|26.82|26.99|26.83|27.04|26.88|26.94|26.78|13
1597011600000|2020-08-09 22:20:00|27|26.84|27.14|26.98|27.15|26.99|26.99|26.83|23
1597011900000|2020-08-09 22:25:00|27.12|26.96|27.15|26.99|27.17|27.01|27.1|26.94|8
1597012200000|2020-08-09 22:30:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|3
1597012500000|2020-08-09 22:35:00|27.14|26.98|27.14|26.98|27.17|27.01|27.14|26.98|3
1597012800000|2020-08-09 22:40:00|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|2
1597013100000|2020-08-09 22:45:00|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|1
1597013400000|2020-08-09 22:50:00|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|0
1597013700000|2020-08-09 22:55:00|27.17|27.01|27.15|26.99|27.19|27.03|27.14|26.98|7
1597014000000|2020-08-09 23:00:00|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|2
1597015200000|2020-08-09 23:20:00|||||||||2
1597015500000|2020-08-09 23:25:00|27.15|26.99|27.14|26.98|27.16|27|27.14|26.98|2
1597015800000|2020-08-09 23:30:00|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|8
1597016100000|2020-08-09 23:35:00|27.08|26.92|27.04|26.88|27.09|26.93|27.04|26.88|21
1597016400000|2020-08-09 23:40:00|27.06|26.9|27.04|26.88|27.09|26.93|27.04|26.88|3
1597016700000|2020-08-09 23:45:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1597017600000|2020-08-10 00:00:00|27.1|26.94|27.05|26.89|27.1|26.94|27.05|26.89|3
1597018200000|2020-08-10 00:10:00|27.03|26.87|27|26.84|27.05|26.89|27|26.84|29
1597018500000|2020-08-10 00:15:00|27.03|26.87|27|26.84|27.03|26.87|27|26.84|0
1597018800000|2020-08-10 00:20:00|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|6
1597019400000|2020-08-10 00:30:00|||||||||13
1597020300000|2020-08-10 00:45:00|27.04|26.88|27|26.84|27.05|26.89|27|26.84|3
1597020600000|2020-08-10 00:50:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|32
1597020900000|2020-08-10 00:55:00|27.02|26.86|27.05|26.89|27.05|26.89|27.02|26.86|34
1597021200000|2020-08-10 01:00:00|27.09|26.93|27.15|26.99|27.15|26.99|27.09|26.93|45
1597021500000|2020-08-10 01:05:00|27.14|26.98|27.14|26.98|27.15|26.99|27.1|26.94|13
1597021800000|2020-08-10 01:10:00|27.15|26.99|27.1|26.94|27.15|26.99|27.09|26.93|19
1597022100000|2020-08-10 01:15:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|3
1597022400000|2020-08-10 01:20:00|27.14|26.98|27.1|26.94|27.14|26.98|27.1|26.94|3
1597022700000|2020-08-10 01:25:00|27.09|26.93|27.09|26.93|27.1|26.94|27.05|26.89|4
1597023000000|2020-08-10 01:30:00|27.05|26.89|27.04|26.88|27.1|26.94|27.04|26.88|7
1597023300000|2020-08-10 01:35:00|27.05|26.89|26.99|26.83|27.05|26.89|26.99|26.83|9
1597023600000|2020-08-10 01:40:00|27|26.84|26.99|26.83|27.02|26.86|26.99|26.83|8
1597023900000|2020-08-10 01:45:00|27|26.84|26.99|26.83|27.02|26.86|26.97|26.81|16
1597024200000|2020-08-10 01:50:00|26.97|26.81|27|26.84|27.02|26.86|26.97|26.81|12
1597024500000|2020-08-10 01:55:00|27.01|26.85|26.99|26.83|27.02|26.86|26.97|26.81|2
1597024800000|2020-08-10 02:00:00|27|26.84|26.99|26.83|27.04|26.88|26.97|26.81|10
1597025100000|2020-08-10 02:05:00|26.97|26.81|26.99|26.83|26.99|26.83|26.94|26.78|12
1597025400000|2020-08-10 02:10:00|26.97|26.81|26.94|26.78|26.99|26.83|26.94|26.78|0
1597025700000|2020-08-10 02:15:00|||||||||9
1597026000000|2020-08-10 02:20:00|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|22
1597026300000|2020-08-10 02:25:00|26.95|26.79|26.94|26.78|26.95|26.79|26.94|26.78|4
1597026900000|2020-08-10 02:35:00|26.98|26.82|26.99|26.83|26.99|26.83|26.94|26.78|11
1597027200000|2020-08-10 02:40:00|26.97|26.81|26.97|26.81|26.99|26.83|26.94|26.78|3
1597027500000|2020-08-10 02:45:00|26.98|26.82|27|26.84|27|26.84|26.97|26.81|0
1597027800000|2020-08-10 02:50:00|26.97|26.81|26.95|26.79|26.99|26.83|26.95|26.79|2
1597028400000|2020-08-10 03:00:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|30
1597028700000|2020-08-10 03:05:00|||||||||20
1597029000000|2020-08-10 03:10:00|27|26.84|27|26.84|27|26.84|26.95|26.79|48
1597029300000|2020-08-10 03:15:00|26.99|26.83|26.95|26.79|27|26.84|26.95|26.79|2
1597029600000|2020-08-10 03:20:00|||||||||2
1597030200000|2020-08-10 03:30:00|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|1
1597030800000|2020-08-10 03:40:00|||||||||1
1597031100000|2020-08-10 03:45:00|||||||||3
1597031400000|2020-08-10 03:50:00|||||||||9
1597032000000|2020-08-10 04:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.95|26.79|2
1597032300000|2020-08-10 04:05:00|27|26.84|26.99|26.83|27|26.84|26.99|26.83|17
1597032600000|2020-08-10 04:10:00|27|26.84|27|26.84|27|26.84|26.99|26.83|2
1597032900000|2020-08-10 04:15:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1597033200000|2020-08-10 04:20:00|26.95|26.79|26.95|26.79|26.99|26.83|26.95|26.79|7
1597033800000|2020-08-10 04:30:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1597034700000|2020-08-10 04:45:00|||||||||2
1597035300000|2020-08-10 04:55:00|||||||||1
1597035600000|2020-08-10 05:00:00|||||||||1
1597036200000|2020-08-10 05:10:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|2
1597036500000|2020-08-10 05:15:00|26.9|26.74|26.89|26.73|26.9|26.74|26.89|26.73|5
1597037100000|2020-08-10 05:25:00|||||||||15
1597037400000|2020-08-10 05:30:00|26.88|26.72|26.89|26.73|26.89|26.73|26.88|26.72|20
1597037700000|2020-08-10 05:35:00|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|19
1597038300000|2020-08-10 05:45:00|26.87|26.71|26.9|26.74|26.9|26.74|26.87|26.71|4
1597038600000|2020-08-10 05:50:00|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|6
1597038900000|2020-08-10 05:55:00|||||||||2
1597039200000|2020-08-10 06:00:00|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|17
1597039500000|2020-08-10 06:05:00|26.86|26.7|26.85|26.69|26.9|26.74|26.85|26.69|10
1597039800000|2020-08-10 06:10:00|26.87|26.71|26.87|26.71|26.9|26.74|26.85|26.69|75
1597040100000|2020-08-10 06:15:00|26.88|26.72|26.87|26.71|26.9|26.74|26.87|26.71|15
1597040400000|2020-08-10 06:20:00|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|3
1597040700000|2020-08-10 06:25:00|26.87|26.71|26.89|26.73|26.9|26.74|26.87|26.71|13
1597041000000|2020-08-10 06:30:00|26.87|26.71|26.9|26.74|26.9|26.74|26.85|26.69|12
1597041300000|2020-08-10 06:35:00|26.89|26.73|26.9|26.74|26.9|26.74|26.88|26.72|4
1597041600000|2020-08-10 06:40:00|26.88|26.72|26.87|26.71|26.9|26.74|26.85|26.69|11
1597041900000|2020-08-10 06:45:00|26.89|26.73|26.89|26.73|26.9|26.74|26.85|26.69|5
1597042200000|2020-08-10 06:50:00|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|0
1597042800000|2020-08-10 07:00:00|26.92|26.76|26.9|26.74|27|26.84|26.9|26.74|107
1597043100000|2020-08-10 07:05:00|26.93|26.77|26.94|26.78|26.95|26.79|26.9|26.74|40
1597043400000|2020-08-10 07:10:00|26.95|26.79|26.89|26.73|26.95|26.79|26.89|26.73|67
1597043700000|2020-08-10 07:15:00|26.9|26.74|26.84|26.68|26.92|26.76|26.84|26.68|40
1597044000000|2020-08-10 07:20:00|26.79|26.63|26.79|26.63|26.79|26.63|26.74|26.58|40
1597044300000|2020-08-10 07:25:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|29
1597044600000|2020-08-10 07:30:00|26.74|26.58|26.74|26.58|26.76|26.6|26.73|26.57|365
1597044900000|2020-08-10 07:35:00|26.73|26.57|26.78|26.62|26.79|26.63|26.73|26.57|40
1597045200000|2020-08-10 07:40:00|26.74|26.58|26.79|26.63|26.84|26.68|26.74|26.58|75
1597045800000|2020-08-10 07:50:00|26.78|26.62|26.83|26.67|26.86|26.7|26.74|26.58|41
1597046100000|2020-08-10 07:55:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|27
1597046400000|2020-08-10 08:00:00|26.81|26.65|26.83|26.67|26.84|26.68|26.79|26.63|26
1597046700000|2020-08-10 08:05:00|26.84|26.68|26.89|26.73|26.94|26.78|26.83|26.67|68
1597047000000|2020-08-10 08:10:00|26.91|26.75|26.94|26.78|26.94|26.78|26.89|26.73|9
1597047300000|2020-08-10 08:15:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|90
1597047600000|2020-08-10 08:20:00|26.89|26.73|26.93|26.77|26.95|26.79|26.86|26.7|37
1597047900000|2020-08-10 08:25:00|26.94|26.78|26.95|26.79|26.95|26.79|26.93|26.77|8
1597048200000|2020-08-10 08:30:00|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|58
1597048500000|2020-08-10 08:35:00|26.92|26.76|26.93|26.77|26.95|26.79|26.88|26.72|53
1597048800000|2020-08-10 08:40:00|26.9|26.74|26.95|26.79|27|26.84|26.9|26.74|51
1597049100000|2020-08-10 08:45:00|26.94|26.78|26.85|26.69|26.94|26.78|26.85|26.69|23
1597049400000|2020-08-10 08:50:00|26.87|26.71|26.8|26.64|26.87|26.71|26.8|26.64|13
1597049700000|2020-08-10 08:55:00|||||||||2
1597050000000|2020-08-10 09:00:00|26.83|26.67|26.8|26.64|26.83|26.67|26.8|26.64|19
1597050300000|2020-08-10 09:05:00|26.79|26.63|26.77|26.61|26.79|26.63|26.75|26.59|23
1597050600000|2020-08-10 09:10:00|26.75|26.59|26.74|26.58|26.79|26.63|26.74|26.58|23
1597050900000|2020-08-10 09:15:00|26.77|26.61|26.74|26.58|26.77|26.61|26.74|26.58|6
1597051200000|2020-08-10 09:20:00|26.77|26.61|26.77|26.61|26.78|26.62|26.74|26.58|40
1597051500000|2020-08-10 09:25:00|26.74|26.58|26.77|26.61|26.79|26.63|26.72|26.56|32
1597051800000|2020-08-10 09:30:00|26.79|26.63|26.79|26.63|26.79|26.63|26.78|26.62|1
1597052100000|2020-08-10 09:35:00|||||||||10
1597052400000|2020-08-10 09:40:00|26.78|26.62|26.84|26.68|26.84|26.68|26.77|26.61|23
1597052700000|2020-08-10 09:45:00|26.83|26.67|26.78|26.62|26.84|26.68|26.78|26.62|7
1597053000000|2020-08-10 09:50:00|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|17
1597053600000|2020-08-10 10:00:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|22
1597053900000|2020-08-10 10:05:00|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|22
1597054200000|2020-08-10 10:10:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|25
1597054500000|2020-08-10 10:15:00|26.8|26.64|26.83|26.67|26.84|26.68|26.8|26.64|18
1597054800000|2020-08-10 10:20:00|26.79|26.63|26.79|26.63|26.83|26.67|26.78|26.62|5
1597055100000|2020-08-10 10:25:00|26.78|26.62|26.78|26.62|26.79|26.63|26.74|26.58|14
1597055400000|2020-08-10 10:30:00|26.76|26.6|26.74|26.58|26.78|26.62|26.73|26.57|94
1597055700000|2020-08-10 10:35:00|26.79|26.63|26.79|26.63|26.79|26.63|26.75|26.59|61
1597056000000|2020-08-10 10:40:00|26.77|26.61|26.81|26.65|26.81|26.65|26.77|26.61|22
1597056300000|2020-08-10 10:45:00|26.79|26.63|26.79|26.63|26.8|26.64|26.78|26.62|5
1597056600000|2020-08-10 10:50:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|1
1597056900000|2020-08-10 10:55:00|26.79|26.63|26.78|26.62|26.79|26.63|26.76|26.6|0
1597057200000|2020-08-10 11:00:00|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|16
1597057500000|2020-08-10 11:05:00|26.86|26.7|26.86|26.7|26.86|26.7|26.85|26.69|33
1597057800000|2020-08-10 11:10:00|26.85|26.69|26.83|26.67|26.86|26.7|26.81|26.65|17
1597058100000|2020-08-10 11:15:00|26.85|26.69|26.85|26.69|26.86|26.7|26.83|26.67|30
1597058400000|2020-08-10 11:20:00|26.86|26.7|26.85|26.69|26.86|26.7|26.81|26.65|11
1597058700000|2020-08-10 11:25:00|||||||||1
1597059000000|2020-08-10 11:30:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|7
1597059300000|2020-08-10 11:35:00|26.85|26.69|26.85|26.69|26.86|26.7|26.85|26.69|29
1597059600000|2020-08-10 11:40:00|26.81|26.65|26.83|26.67|26.85|26.69|26.81|26.65|0
1597059900000|2020-08-10 11:45:00|26.81|26.65|26.85|26.69|26.86|26.7|26.81|26.65|7
1597060200000|2020-08-10 11:50:00|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|2
1597060500000|2020-08-10 11:55:00|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|12
1597061100000|2020-08-10 12:05:00|26.75|26.59|26.76|26.6|26.78|26.62|26.75|26.59|49
1597061400000|2020-08-10 12:10:00|26.75|26.59|26.75|26.59|26.8|26.64|26.75|26.59|16
1597061700000|2020-08-10 12:15:00|||||||||1
1597062300000|2020-08-10 12:25:00|||||||||7
1597062600000|2020-08-10 12:30:00|26.74|26.58|26.74|26.58|26.74|26.58|26.7|26.54|186
1597062900000|2020-08-10 12:35:00|26.75|26.59|26.73|26.57|26.75|26.59|26.72|26.56|58
1597063200000|2020-08-10 12:40:00|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|37
1597063500000|2020-08-10 12:45:00|||||||||14
1597063800000|2020-08-10 12:50:00|26.69|26.53|26.69|26.53|26.7|26.54|26.65|26.49|96
1597064100000|2020-08-10 12:55:00|26.67|26.51|26.7|26.54|26.7|26.54|26.65|26.49|154
1597064400000|2020-08-10 13:00:00|26.71|26.55|26.72|26.56|26.72|26.56|26.67|26.51|54
1597064700000|2020-08-10 13:05:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|178
1597065000000|2020-08-10 13:10:00|26.76|26.6|26.73|26.57|26.77|26.61|26.73|26.57|21
1597065300000|2020-08-10 13:15:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|48
1597065600000|2020-08-10 13:20:00|26.71|26.55|26.67|26.51|26.72|26.56|26.67|26.51|54
1597065900000|2020-08-10 13:25:00|26.66|26.5|26.67|26.51|26.67|26.51|26.62|26.46|38
1597066200000|2020-08-10 13:30:00|26.63|26.47|26.61|26.45|26.68|26.52|26.61|26.45|554
1597066500000|2020-08-10 13:35:00|26.57|26.41|26.52|26.36|26.57|26.41|26.51|26.35|489
1597066800000|2020-08-10 13:40:00|26.54|26.38|26.42|26.26|26.56|26.4|26.41|26.25|474
1597067100000|2020-08-10 13:45:00|26.41|26.25|26.47|26.31|26.47|26.31|26.41|26.25|497
1597067400000|2020-08-10 13:50:00|26.46|26.3|26.57|26.41|26.57|26.41|26.46|26.3|381
1597067700000|2020-08-10 13:55:00|26.56|26.4|26.62|26.46|26.62|26.46|26.56|26.4|283
1597068000000|2020-08-10 14:00:00|26.61|26.45|26.62|26.46|26.67|26.51|26.57|26.41|647
1597068300000|2020-08-10 14:05:00|26.64|26.48|26.52|26.36|26.67|26.51|26.52|26.36|455
1597068600000|2020-08-10 14:10:00|26.56|26.4|26.52|26.36|26.57|26.41|26.51|26.35|182
1597068900000|2020-08-10 14:15:00|26.49|26.33|26.46|26.3|26.52|26.36|26.46|26.3|268
1597069200000|2020-08-10 14:20:00|26.47|26.31|26.48|26.32|26.56|26.4|26.46|26.3|256
1597069500000|2020-08-10 14:25:00|26.51|26.35|26.46|26.3|26.51|26.35|26.43|26.27|63
1597069800000|2020-08-10 14:30:00|26.49|26.33|26.46|26.3|26.51|26.35|26.46|26.3|465
1597070100000|2020-08-10 14:35:00|26.5|26.34|26.46|26.3|26.5|26.34|26.46|26.3|175
1597070400000|2020-08-10 14:40:00|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|619
1597070700000|2020-08-10 14:45:00|26.58|26.42|26.68|26.52|26.68|26.52|26.58|26.42|678
1597071000000|2020-08-10 14:50:00|26.69|26.53|26.68|26.52|26.78|26.62|26.68|26.52|794
1597071300000|2020-08-10 14:55:00|26.7|26.54|26.94|26.78|26.94|26.78|26.66|26.5|796
1597071600000|2020-08-10 15:00:00|26.98|26.82|26.88|26.72|27.04|26.88|26.83|26.67|936
1597071900000|2020-08-10 15:05:00|26.89|26.73|26.78|26.62|26.93|26.77|26.78|26.62|380
1597072200000|2020-08-10 15:10:00|26.77|26.61|26.68|26.52|26.78|26.62|26.67|26.51|202
1597072500000|2020-08-10 15:15:00|26.67|26.51|26.63|26.47|26.71|26.55|26.62|26.46|177
1597072800000|2020-08-10 15:20:00|26.62|26.46|26.63|26.47|26.68|26.52|26.62|26.46|181
1597073100000|2020-08-10 15:25:00|26.62|26.46|26.57|26.41|26.63|26.47|26.57|26.41|199
1597073400000|2020-08-10 15:30:00|26.53|26.37|26.57|26.41|26.57|26.41|26.48|26.32|250
1597073700000|2020-08-10 15:35:00|26.53|26.37|26.52|26.36|26.57|26.41|26.52|26.36|255
1597074000000|2020-08-10 15:40:00|26.49|26.33|26.57|26.41|26.57|26.41|26.47|26.31|256
1597074300000|2020-08-10 15:45:00|26.58|26.42|26.52|26.36|26.62|26.46|26.51|26.35|337
1597074600000|2020-08-10 15:50:00|26.51|26.35|26.46|26.3|26.56|26.4|26.41|26.25|192
1597074900000|2020-08-10 15:55:00|26.42|26.26|26.41|26.25|26.46|26.3|26.41|26.25|215
1597075200000|2020-08-10 16:00:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|209
1597075500000|2020-08-10 16:05:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|221
1597075800000|2020-08-10 16:10:00|26.45|26.29|26.46|26.3|26.46|26.3|26.41|26.25|68
1597076100000|2020-08-10 16:15:00|26.45|26.29|26.5|26.34|26.51|26.35|26.45|26.29|134
1597076400000|2020-08-10 16:20:00|26.46|26.3|26.51|26.35|26.51|26.35|26.45|26.29|122
1597076700000|2020-08-10 16:25:00|26.47|26.31|26.61|26.45|26.61|26.45|26.46|26.3|280
1597077000000|2020-08-10 16:30:00|26.57|26.41|26.57|26.41|26.61|26.45|26.54|26.38|269
1597077300000|2020-08-10 16:35:00|26.56|26.4|26.52|26.36|26.57|26.41|26.51|26.35|186
1597077600000|2020-08-10 16:40:00|26.51|26.35|26.42|26.26|26.52|26.36|26.41|26.25|200
1597077900000|2020-08-10 16:45:00|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|93
1597078200000|2020-08-10 16:50:00|26.42|26.26|26.41|26.25|26.42|26.26|26.41|26.25|179
1597078500000|2020-08-10 16:55:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|89
1597078800000|2020-08-10 17:00:00|26.39|26.23|26.41|26.25|26.41|26.25|26.36|26.2|21
1597079100000|2020-08-10 17:05:00|26.36|26.2|26.36|26.2|26.41|26.25|26.36|26.2|38
1597079400000|2020-08-10 17:10:00|26.35|26.19|26.36|26.2|26.36|26.2|26.34|26.18|58
1597079700000|2020-08-10 17:15:00|26.34|26.18|26.31|26.15|26.36|26.2|26.31|26.15|131
1597080000000|2020-08-10 17:20:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|160
1597080300000|2020-08-10 17:25:00|26.32|26.16|26.31|26.15|26.36|26.2|26.31|26.15|249
1597080600000|2020-08-10 17:30:00|26.33|26.17|26.33|26.17|26.37|26.21|26.31|26.15|188
1597080900000|2020-08-10 17:35:00|26.37|26.21|26.32|26.16|26.37|26.21|26.32|26.16|166
1597081200000|2020-08-10 17:40:00|26.33|26.17|26.37|26.21|26.37|26.21|26.32|26.16|110
1597081500000|2020-08-10 17:45:00|26.38|26.22|26.42|26.26|26.43|26.27|26.37|26.21|231
1597081800000|2020-08-10 17:50:00|26.43|26.27|26.37|26.21|26.43|26.27|26.37|26.21|216
1597082100000|2020-08-10 17:55:00|26.38|26.22|26.42|26.26|26.45|26.29|26.37|26.21|143
1597082400000|2020-08-10 18:00:00|26.37|26.21|26.32|26.16|26.42|26.26|26.32|26.16|78
1597082700000|2020-08-10 18:05:00|26.36|26.2|26.36|26.2|26.37|26.21|26.32|26.16|102
1597083000000|2020-08-10 18:10:00|26.37|26.21|26.37|26.21|26.42|26.26|26.36|26.2|75
1597083300000|2020-08-10 18:15:00|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|79
1597083600000|2020-08-10 18:20:00|26.33|26.17|26.33|26.17|26.38|26.22|26.32|26.16|110
1597083900000|2020-08-10 18:25:00|26.32|26.16|26.32|26.16|26.37|26.21|26.28|26.12|133
1597084200000|2020-08-10 18:30:00|26.3|26.14|26.28|26.12|26.32|26.16|26.28|26.12|24
1597084500000|2020-08-10 18:35:00|26.27|26.11|26.28|26.12|26.32|26.16|26.27|26.11|202
1597084800000|2020-08-10 18:40:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|224
1597085100000|2020-08-10 18:45:00|26.28|26.12|26.33|26.17|26.38|26.22|26.28|26.12|219
1597085400000|2020-08-10 18:50:00|26.32|26.16|26.27|26.11|26.33|26.17|26.27|26.11|165
1597085700000|2020-08-10 18:55:00|26.23|26.07|26.27|26.11|26.27|26.11|26.23|26.07|45
1597086000000|2020-08-10 19:00:00|26.29|26.13|26.22|26.06|26.29|26.13|26.22|26.06|305
1597086300000|2020-08-10 19:05:00|||||||||87
1597086600000|2020-08-10 19:10:00|26.24|26.08|26.22|26.06|26.27|26.11|26.22|26.06|636
1597086900000|2020-08-10 19:15:00|26.23|26.07|26.27|26.11|26.32|26.16|26.22|26.06|111
1597087200000|2020-08-10 19:20:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|192
1597087500000|2020-08-10 19:25:00|26.24|26.08|26.33|26.17|26.33|26.17|26.22|26.06|203
1597087800000|2020-08-10 19:30:00|26.29|26.13|26.33|26.17|26.34|26.18|26.28|26.12|380
1597088100000|2020-08-10 19:35:00|26.29|26.13|26.38|26.22|26.39|26.23|26.28|26.12|232
1597088400000|2020-08-10 19:40:00|26.34|26.18|26.41|26.25|26.43|26.27|26.34|26.18|239
1597088700000|2020-08-10 19:45:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|433
1597089000000|2020-08-10 19:50:00|26.43|26.27|26.33|26.17|26.44|26.28|26.33|26.17|709
1597089300000|2020-08-10 19:55:00|26.34|26.18|26.33|26.17|26.39|26.23|26.33|26.17|655
1597089600000|2020-08-10 20:00:00|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|299
1597089900000|2020-08-10 20:05:00|26.33|26.17|26.34|26.18|26.34|26.18|26.29|26.13|430
1597090200000|2020-08-10 20:10:00|26.32|26.16|26.35|26.19|26.42|26.26|26.29|26.13|1946
1597091400000|2020-08-10 20:30:00|26.37|26.21|26.37|26.21|26.39|26.23|26.37|26.21|172
1597091700000|2020-08-10 20:35:00|||||||||94
1597092000000|2020-08-10 20:40:00|||||||||5
1597092300000|2020-08-10 20:45:00|||||||||8
1597092900000|2020-08-10 20:55:00|||||||||47
1597096800000|2020-08-10 22:00:00|26.43|26.27|26.48|26.32|26.48|26.32|26.38|26.22|133
1597097100000|2020-08-10 22:05:00|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|19
1597097400000|2020-08-10 22:10:00|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|28
1597097700000|2020-08-10 22:15:00|26.44|26.28|26.43|26.27|26.44|26.28|26.39|26.23|9
1597098000000|2020-08-10 22:20:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|7
1597098300000|2020-08-10 22:25:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|5
1597098600000|2020-08-10 22:30:00|||||||||3
1597098900000|2020-08-10 22:35:00|||||||||1
1597099200000|2020-08-10 22:40:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1597099500000|2020-08-10 22:45:00|26.43|26.27|26.39|26.23|26.43|26.27|26.38|26.22|74
1597099800000|2020-08-10 22:50:00|26.38|26.22|26.43|26.27|26.44|26.28|26.38|26.22|36
1597100100000|2020-08-10 22:55:00|||||||||2
1597100400000|2020-08-10 23:00:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|22
1597101000000|2020-08-10 23:10:00|||||||||2
1597101300000|2020-08-10 23:15:00|26.39|26.23|26.38|26.22|26.43|26.27|26.38|26.22|14
1597101600000|2020-08-10 23:20:00|||||||||3
1597101900000|2020-08-10 23:25:00|||||||||6
1597102200000|2020-08-10 23:30:00|26.39|26.23|26.38|26.22|26.4|26.24|26.38|26.22|6
1597102500000|2020-08-10 23:35:00|26.36|26.2|26.38|26.22|26.38|26.22|26.35|26.19|49
1597102800000|2020-08-10 23:40:00|26.35|26.19|26.38|26.22|26.38|26.22|26.35|26.19|0
1597103100000|2020-08-10 23:45:00|||||||||16
1597103400000|2020-08-10 23:50:00|||||||||2
1597103700000|2020-08-10 23:55:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|11
1597104000000|2020-08-11 00:00:00|||||||||2
1597104300000|2020-08-11 00:05:00|||||||||8
1597104600000|2020-08-11 00:10:00|26.4|26.24|26.39|26.23|26.4|26.24|26.39|26.23|5
1597104900000|2020-08-11 00:15:00|26.4|26.24|26.39|26.23|26.4|26.24|26.39|26.23|14
1597105200000|2020-08-11 00:20:00|||||||||1
1597105500000|2020-08-11 00:25:00|26.4|26.24|26.39|26.23|26.44|26.28|26.39|26.23|22
1597105800000|2020-08-11 00:30:00|26.38|26.22|26.34|26.18|26.38|26.22|26.34|26.18|44
1597106100000|2020-08-11 00:35:00|||||||||2
1597106400000|2020-08-11 00:40:00|||||||||12
1597106700000|2020-08-11 00:45:00|||||||||1
1597107300000|2020-08-11 00:55:00|||||||||4
1597107600000|2020-08-11 01:00:00|26.38|26.22|26.39|26.23|26.39|26.23|26.34|26.18|40
1597107900000|2020-08-11 01:05:00|26.38|26.22|26.34|26.18|26.39|26.23|26.34|26.18|16
1597108200000|2020-08-11 01:10:00|26.36|26.2|26.34|26.18|26.38|26.22|26.34|26.18|2
1597108500000|2020-08-11 01:15:00|26.36|26.2|26.29|26.13|26.36|26.2|26.29|26.13|33
1597108800000|2020-08-11 01:20:00|||||||||13
1597109100000|2020-08-11 01:25:00|||||||||5
1597109400000|2020-08-11 01:30:00|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|10
1597109700000|2020-08-11 01:35:00|26.28|26.12|26.28|26.12|26.29|26.13|26.26|26.1|4
1597110000000|2020-08-11 01:40:00|26.26|26.1|26.29|26.13|26.29|26.13|26.26|26.1|5
1597110300000|2020-08-11 01:45:00|26.28|26.12|26.18|26.02|26.29|26.13|26.18|26.02|130
1597110600000|2020-08-11 01:50:00|||||||||34
1597110900000|2020-08-11 01:55:00|26.15|25.99|26.15|25.99|26.15|25.99|26.13|25.97|31
1597111200000|2020-08-11 02:00:00|26.13|25.97|26.08|25.92|26.13|25.97|26.08|25.92|20
1597111500000|2020-08-11 02:05:00|26.1|25.94|26.08|25.92|26.1|25.94|26.05|25.89|8
1597111800000|2020-08-11 02:10:00|||||||||33
1597112100000|2020-08-11 02:15:00|||||||||6
1597112400000|2020-08-11 02:20:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|5
1597113300000|2020-08-11 02:35:00|||||||||1
1597113600000|2020-08-11 02:40:00|26.1|25.94|26.12|25.96|26.14|25.98|26.09|25.93|11
1597113900000|2020-08-11 02:45:00|26.1|25.94|26.14|25.98|26.14|25.98|26.09|25.93|1
1597114500000|2020-08-11 02:55:00|||||||||1
1597114800000|2020-08-11 03:00:00|26.1|25.94|26.1|25.94|26.12|25.96|26.09|25.93|1
1597115100000|2020-08-11 03:05:00|26.09|25.93|26.19|26.03|26.19|26.03|26.09|25.93|14
1597115400000|2020-08-11 03:10:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|0
1597115700000|2020-08-11 03:15:00|||||||||2
1597116900000|2020-08-11 03:35:00|26.18|26.02|26.14|25.98|26.19|26.03|26.14|25.98|11
1597118100000|2020-08-11 03:55:00|||||||||2
1597118400000|2020-08-11 04:00:00|26.15|25.99|26.14|25.98|26.16|26|26.14|25.98|4
1597118700000|2020-08-11 04:05:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|1
1597119000000|2020-08-11 04:10:00|26.16|26|26.19|26.03|26.19|26.03|26.16|26|0
1597119300000|2020-08-11 04:15:00|26.18|26.02|26.19|26.03|26.19|26.03|26.15|25.99|1
1597119600000|2020-08-11 04:20:00|26.18|26.02|26.19|26.03|26.19|26.03|26.14|25.98|1
1597119900000|2020-08-11 04:25:00|26.2|26.04|26.16|26|26.2|26.04|26.15|25.99|0
1597120200000|2020-08-11 04:30:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1597120500000|2020-08-11 04:35:00|26.21|26.05|26.25|26.09|26.25|26.09|26.21|26.05|12
1597120800000|2020-08-11 04:40:00|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|23
1597121100000|2020-08-11 04:45:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|8
1597121400000|2020-08-11 04:50:00|26.25|26.09|26.23|26.07|26.25|26.09|26.21|26.05|0
1597121700000|2020-08-11 04:55:00|26.25|26.09|26.23|26.07|26.25|26.09|26.21|26.05|10
1597122000000|2020-08-11 05:00:00|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|0
1597122300000|2020-08-11 05:05:00|26.2|26.04|26.16|26|26.2|26.04|26.16|26|0
1597122600000|2020-08-11 05:10:00|26.18|26.02|26.2|26.04|26.2|26.04|26.16|26|0
1597123200000|2020-08-11 05:20:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|40
1597123800000|2020-08-11 05:30:00|26.16|26|26.16|26|26.16|26|26.15|25.99|9
1597124100000|2020-08-11 05:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|11
1597124400000|2020-08-11 05:40:00|26.18|26.02|26.16|26|26.2|26.04|26.16|26|10
1597124700000|2020-08-11 05:45:00|||||||||2
1597125000000|2020-08-11 05:50:00|26.15|25.99|26.11|25.95|26.15|25.99|26.11|25.95|2
1597125300000|2020-08-11 05:55:00|26.13|25.97|26.11|25.95|26.15|25.99|26.11|25.95|2
1597125600000|2020-08-11 06:00:00|26.1|25.94|26.05|25.89|26.11|25.95|26.05|25.89|37
1597125900000|2020-08-11 06:05:00|26.07|25.91|26.1|25.94|26.1|25.94|26.05|25.89|27
1597126200000|2020-08-11 06:10:00|26.08|25.92|26.1|25.94|26.1|25.94|26.05|25.89|21
1597126500000|2020-08-11 06:15:00|26.12|25.96|26.1|25.94|26.15|25.99|26.1|25.94|39
1597126800000|2020-08-11 06:20:00|26.15|25.99|26.15|25.99|26.16|26|26.1|25.94|112
1597127100000|2020-08-11 06:25:00|26.14|25.98|26.11|25.95|26.16|26|26.11|25.95|16
1597127400000|2020-08-11 06:30:00|26.13|25.97|26.16|26|26.16|26|26.11|25.95|3
1597127700000|2020-08-11 06:35:00|26.15|25.99|26.11|25.95|26.16|26|26.11|25.95|3
1597128000000|2020-08-11 06:40:00|26.14|25.98|26.16|26|26.16|26|26.11|25.95|21
1597128300000|2020-08-11 06:45:00|26.15|25.99|26.16|26|26.2|26.04|26.15|25.99|17
1597128600000|2020-08-11 06:50:00|26.18|26.02|26.16|26|26.19|26.03|26.16|26|0
1597128900000|2020-08-11 06:55:00|26.2|26.04|26.2|26.04|26.2|26.04|26.15|25.99|13
1597129200000|2020-08-11 07:00:00|26.15|25.99|26.1|25.94|26.15|25.99|26.09|25.93|116
1597129500000|2020-08-11 07:05:00|26.11|25.95|26.16|26|26.16|26|26.1|25.94|21
1597129800000|2020-08-11 07:10:00|26.15|25.99|26.08|25.92|26.16|26|26.06|25.9|7
1597130100000|2020-08-11 07:15:00|26.06|25.9|25.98|25.82|26.06|25.9|25.95|25.79|107
1597130400000|2020-08-11 07:20:00|25.96|25.8|25.93|25.77|25.96|25.8|25.88|25.72|45
1597130700000|2020-08-11 07:25:00|25.96|25.8|25.96|25.8|25.96|25.8|25.91|25.75|24
1597131000000|2020-08-11 07:30:00|25.95|25.79|25.9|25.74|25.96|25.8|25.9|25.74|4
1597131300000|2020-08-11 07:35:00|25.91|25.75|25.95|25.79|25.96|25.8|25.86|25.7|30
1597131600000|2020-08-11 07:40:00|25.93|25.77|25.9|25.74|25.95|25.79|25.89|25.73|11
1597131900000|2020-08-11 07:45:00|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|19
1597132200000|2020-08-11 07:50:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|24
1597132500000|2020-08-11 07:55:00|25.89|25.73|25.87|25.71|25.9|25.74|25.85|25.69|11
1597132800000|2020-08-11 08:00:00|25.89|25.73|25.9|25.74|25.9|25.74|25.85|25.69|16
1597133100000|2020-08-11 08:05:00|25.91|25.75|25.9|25.74|25.95|25.79|25.9|25.74|12
1597133400000|2020-08-11 08:10:00|25.89|25.73|25.9|25.74|25.94|25.78|25.85|25.69|6
1597133700000|2020-08-11 08:15:00|25.88|25.72|25.85|25.69|25.9|25.74|25.85|25.69|36
1597134000000|2020-08-11 08:20:00|25.84|25.68|25.75|25.59|25.84|25.68|25.75|25.59|58
1597134300000|2020-08-11 08:25:00|25.73|25.57|25.71|25.55|25.75|25.59|25.7|25.54|63
1597134600000|2020-08-11 08:30:00|25.7|25.54|25.68|25.52|25.7|25.54|25.65|25.49|37
1597134900000|2020-08-11 08:35:00|25.67|25.51|25.65|25.49|25.7|25.54|25.64|25.48|60
1597135200000|2020-08-11 08:40:00|25.62|25.46|25.62|25.46|25.64|25.48|25.6|25.44|13
1597135500000|2020-08-11 08:45:00|25.64|25.48|25.61|25.45|25.64|25.48|25.59|25.43|49
1597135800000|2020-08-11 08:50:00|25.62|25.46|25.64|25.48|25.64|25.48|25.59|25.43|52
1597136100000|2020-08-11 08:55:00|25.63|25.47|25.59|25.43|25.64|25.48|25.59|25.43|29
1597136400000|2020-08-11 09:00:00|25.61|25.45|25.64|25.48|25.64|25.48|25.59|25.43|26
1597136700000|2020-08-11 09:05:00|25.65|25.49|25.65|25.49|25.65|25.49|25.6|25.44|13
1597137000000|2020-08-11 09:10:00|25.64|25.48|25.6|25.44|25.65|25.49|25.6|25.44|41
1597137300000|2020-08-11 09:15:00|25.63|25.47|25.65|25.49|25.65|25.49|25.6|25.44|20
1597137600000|2020-08-11 09:20:00|25.63|25.47|25.65|25.49|25.65|25.49|25.6|25.44|66
1597137900000|2020-08-11 09:25:00|25.63|25.47|25.59|25.43|25.64|25.48|25.55|25.39|48
1597138200000|2020-08-11 09:30:00|25.6|25.44|25.52|25.36|25.6|25.44|25.52|25.36|153
1597138500000|2020-08-11 09:35:00|25.51|25.35|25.54|25.38|25.57|25.41|25.47|25.31|190
1597138800000|2020-08-11 09:40:00|25.56|25.4|25.54|25.38|25.56|25.4|25.52|25.36|26
1597139100000|2020-08-11 09:45:00|25.52|25.36|25.48|25.32|25.52|25.36|25.48|25.32|39
1597139400000|2020-08-11 09:50:00|25.49|25.33|25.53|25.37|25.53|25.37|25.48|25.32|49
1597139700000|2020-08-11 09:55:00|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|75
1597140000000|2020-08-11 10:00:00|25.55|25.39|25.52|25.36|25.55|25.39|25.5|25.34|30
1597140300000|2020-08-11 10:05:00|25.5|25.34|25.52|25.36|25.54|25.38|25.49|25.33|2
1597140600000|2020-08-11 10:10:00|25.54|25.38|25.55|25.39|25.55|25.39|25.5|25.34|12
1597140900000|2020-08-11 10:15:00|25.56|25.4|25.58|25.42|25.58|25.42|25.55|25.39|48
1597141200000|2020-08-11 10:20:00|25.56|25.4|25.6|25.44|25.6|25.44|25.55|25.39|44
1597141500000|2020-08-11 10:25:00|25.58|25.42|25.6|25.44|25.6|25.44|25.56|25.4|5
1597141800000|2020-08-11 10:30:00|25.58|25.42|25.61|25.45|25.65|25.49|25.58|25.42|113
1597142100000|2020-08-11 10:35:00|||||||||21
1597142400000|2020-08-11 10:40:00|25.58|25.42|25.56|25.4|25.6|25.44|25.55|25.39|44
1597142700000|2020-08-11 10:45:00|25.55|25.39|25.57|25.41|25.57|25.41|25.55|25.39|17
1597143000000|2020-08-11 10:50:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|13
1597143300000|2020-08-11 10:55:00|25.6|25.44|25.57|25.41|25.6|25.44|25.55|25.39|72
1597143600000|2020-08-11 11:00:00|25.58|25.42|25.57|25.41|25.62|25.46|25.55|25.39|22
1597143900000|2020-08-11 11:05:00|25.53|25.37|25.52|25.36|25.53|25.37|25.48|25.32|24
1597144200000|2020-08-11 11:10:00|25.51|25.35|25.52|25.36|25.52|25.36|25.51|25.35|142
1597144500000|2020-08-11 11:15:00|25.56|25.4|25.54|25.38|25.56|25.4|25.52|25.36|58
1597144800000|2020-08-11 11:20:00|25.56|25.4|25.57|25.41|25.57|25.41|25.52|25.36|12
1597145100000|2020-08-11 11:25:00|25.55|25.39|25.52|25.36|25.57|25.41|25.51|25.35|90
1597145400000|2020-08-11 11:30:00|25.56|25.4|25.52|25.36|25.56|25.4|25.52|25.36|9
1597145700000|2020-08-11 11:35:00|25.56|25.4|25.57|25.41|25.57|25.41|25.56|25.4|9
1597146000000|2020-08-11 11:40:00|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|16
1597146300000|2020-08-11 11:45:00|25.6|25.44|25.57|25.41|25.62|25.46|25.57|25.41|12
1597146600000|2020-08-11 11:50:00|||||||||5
1597146900000|2020-08-11 11:55:00|25.6|25.44|25.62|25.46|25.63|25.47|25.57|25.41|33
1597147200000|2020-08-11 12:00:00|25.63|25.47|25.62|25.46|25.67|25.51|25.62|25.46|50
1597147500000|2020-08-11 12:05:00|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|52
1597147800000|2020-08-11 12:10:00|25.63|25.47|25.62|25.46|25.67|25.51|25.62|25.46|16
1597148100000|2020-08-11 12:15:00|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|50
1597148400000|2020-08-11 12:20:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|104
1597148700000|2020-08-11 12:25:00|||||||||34
1597149000000|2020-08-11 12:30:00|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|7
1597149300000|2020-08-11 12:35:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|57
1597149600000|2020-08-11 12:40:00|25.62|25.46|25.63|25.47|25.63|25.47|25.59|25.43|61
1597149900000|2020-08-11 12:45:00|25.61|25.45|25.69|25.53|25.73|25.57|25.58|25.42|123
1597150200000|2020-08-11 12:50:00|25.71|25.55|25.68|25.52|25.71|25.55|25.68|25.52|162
1597150500000|2020-08-11 12:55:00|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|70
1597150800000|2020-08-11 13:00:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|46
1597151100000|2020-08-11 13:05:00|25.64|25.48|25.68|25.52|25.68|25.52|25.58|25.42|84
1597151400000|2020-08-11 13:10:00|25.66|25.5|25.68|25.52|25.73|25.57|25.66|25.5|110
1597151700000|2020-08-11 13:15:00|25.69|25.53|25.74|25.58|25.78|25.62|25.69|25.53|69
1597152000000|2020-08-11 13:20:00|25.73|25.57|25.74|25.58|25.74|25.58|25.73|25.57|88
1597152300000|2020-08-11 13:25:00|25.78|25.62|25.74|25.58|25.78|25.62|25.73|25.57|84
1597152600000|2020-08-11 13:30:00|25.79|25.63|25.95|25.79|25.95|25.79|25.79|25.63|737
1597152900000|2020-08-11 13:35:00|25.94|25.78|25.79|25.63|26|25.84|25.78|25.62|630
1597153200000|2020-08-11 13:40:00|25.78|25.62|25.79|25.63|25.89|25.73|25.78|25.62|412
1597153500000|2020-08-11 13:45:00|25.78|25.62|25.74|25.58|25.79|25.63|25.73|25.57|342
1597153800000|2020-08-11 13:50:00|25.79|25.63|25.85|25.69|25.9|25.74|25.79|25.63|305
1597154100000|2020-08-11 13:55:00|25.84|25.68|25.9|25.74|25.95|25.79|25.8|25.64|402
1597154400000|2020-08-11 14:00:00|25.89|25.73|25.99|25.83|26|25.84|25.89|25.73|533
1597154700000|2020-08-11 14:05:00|26|25.84|26.13|25.97|26.17|26.01|25.95|25.79|621
1597155000000|2020-08-11 14:10:00|26.12|25.96|26.07|25.91|26.12|25.96|26.01|25.85|722
1597155300000|2020-08-11 14:15:00|26.08|25.92|25.89|25.73|26.12|25.96|25.86|25.7|423
1597155600000|2020-08-11 14:20:00|25.86|25.7|25.92|25.76|25.96|25.8|25.86|25.7|248
1597155900000|2020-08-11 14:25:00|25.91|25.75|25.86|25.7|25.92|25.76|25.86|25.7|188
1597156200000|2020-08-11 14:30:00|25.87|25.71|25.96|25.8|25.97|25.81|25.86|25.7|259
1597156500000|2020-08-11 14:35:00|25.97|25.81|25.85|25.69|25.97|25.81|25.85|25.69|349
1597156800000|2020-08-11 14:40:00|25.86|25.7|25.81|25.65|25.86|25.7|25.81|25.65|173
1597157100000|2020-08-11 14:45:00|25.8|25.64|25.86|25.7|25.91|25.75|25.76|25.6|328
1597157400000|2020-08-11 14:50:00|25.85|25.69|25.85|25.69|25.91|25.75|25.81|25.65|120
1597157700000|2020-08-11 14:55:00|25.81|25.65|25.8|25.64|25.81|25.65|25.75|25.59|311
1597158000000|2020-08-11 15:00:00|25.75|25.59|25.7|25.54|25.8|25.64|25.7|25.54|249
1597158300000|2020-08-11 15:05:00|25.69|25.53|25.69|25.53|25.7|25.54|25.69|25.53|177
1597158600000|2020-08-11 15:10:00|25.67|25.51|25.69|25.53|25.7|25.54|25.65|25.49|166
1597158900000|2020-08-11 15:15:00|25.7|25.54|25.74|25.58|25.75|25.59|25.69|25.53|198
1597159200000|2020-08-11 15:20:00|25.75|25.59|25.74|25.58|25.75|25.59|25.69|25.53|167
1597159500000|2020-08-11 15:25:00|25.75|25.59|25.74|25.58|25.8|25.64|25.74|25.58|177
1597159800000|2020-08-11 15:30:00|25.75|25.59|25.8|25.64|25.84|25.68|25.74|25.58|57
1597160100000|2020-08-11 15:35:00|25.79|25.63|25.9|25.74|25.9|25.74|25.79|25.63|231
1597160400000|2020-08-11 15:40:00|25.89|25.73|25.91|25.75|25.91|25.75|25.85|25.69|551
1597160700000|2020-08-11 15:45:00|25.9|25.74|25.95|25.79|25.96|25.8|25.9|25.74|295
1597161000000|2020-08-11 15:50:00|25.91|25.75|26|25.84|26|25.84|25.9|25.74|225
1597161300000|2020-08-11 15:55:00|26.01|25.85|25.95|25.79|26.01|25.85|25.95|25.79|358
1597161600000|2020-08-11 16:00:00|25.99|25.83|26.05|25.89|26.05|25.89|25.95|25.79|278
1597161900000|2020-08-11 16:05:00|26.03|25.87|25.95|25.79|26.05|25.89|25.95|25.79|154
1597162200000|2020-08-11 16:10:00|25.94|25.78|25.89|25.73|25.95|25.79|25.89|25.73|111
1597162500000|2020-08-11 16:15:00|25.88|25.72|25.84|25.68|25.89|25.73|25.81|25.65|300
1597162800000|2020-08-11 16:20:00|25.89|25.73|25.83|25.67|25.89|25.73|25.79|25.63|127
1597163100000|2020-08-11 16:25:00|25.81|25.65|25.83|25.67|25.84|25.68|25.79|25.63|232
1597163400000|2020-08-11 16:30:00|25.84|25.68|25.88|25.72|25.89|25.73|25.83|25.67|205
1597163700000|2020-08-11 16:35:00|25.86|25.7|25.88|25.72|25.89|25.73|25.84|25.68|100
1597164000000|2020-08-11 16:40:00|25.9|25.74|25.88|25.72|25.9|25.74|25.88|25.72|280
1597164300000|2020-08-11 16:45:00|25.9|25.74|25.9|25.74|25.9|25.74|25.88|25.72|138
1597164600000|2020-08-11 16:50:00|25.88|25.72|25.88|25.72|25.9|25.74|25.85|25.69|70
1597164900000|2020-08-11 16:55:00|25.9|25.74|26|25.84|26|25.84|25.88|25.72|321
1597165200000|2020-08-11 17:00:00|26.01|25.85|26|25.84|26.01|25.85|25.95|25.79|115
1597165500000|2020-08-11 17:05:00|26.01|25.85|25.95|25.79|26.05|25.89|25.95|25.79|157
1597165800000|2020-08-11 17:10:00|26|25.84|25.95|25.79|26|25.84|25.9|25.74|389
1597166100000|2020-08-11 17:15:00|25.97|25.81|25.95|25.79|26|25.84|25.94|25.78|355
1597166400000|2020-08-11 17:20:00|25.97|25.81|25.89|25.73|26|25.84|25.89|25.73|289
1597166700000|2020-08-11 17:25:00|25.9|25.74|26.04|25.88|26.05|25.89|25.9|25.74|148
1597167000000|2020-08-11 17:30:00|26.02|25.86|26.1|25.94|26.1|25.94|26|25.84|385
1597167300000|2020-08-11 17:35:00|26.11|25.95|26.1|25.94|26.11|25.95|26.05|25.89|289
1597167600000|2020-08-11 17:40:00|26.11|25.95|26.11|25.95|26.15|25.99|26.1|25.94|136
1597167900000|2020-08-11 17:45:00|26.1|25.94|26.15|25.99|26.15|25.99|26.1|25.94|68
1597168200000|2020-08-11 17:50:00|26.16|26|26.1|25.94|26.2|26.04|26.1|25.94|260
1597168500000|2020-08-11 17:55:00|26.11|25.95|26|25.84|26.11|25.95|26|25.84|67
1597168800000|2020-08-11 18:00:00|25.99|25.83|25.99|25.83|25.99|25.83|25.95|25.79|46
1597169100000|2020-08-11 18:05:00|25.95|25.79|25.95|25.79|25.95|25.79|25.94|25.78|65
1597169400000|2020-08-11 18:10:00|25.94|25.78|26.1|25.94|26.1|25.94|25.94|25.78|224
1597169700000|2020-08-11 18:15:00|26.11|25.95|26.1|25.94|26.21|26.05|26.05|25.89|283
1597170000000|2020-08-11 18:20:00|26.11|25.95|26.1|25.94|26.16|26|26.05|25.89|482
1597170300000|2020-08-11 18:25:00|26.11|25.95|26.25|26.09|26.27|26.11|26.1|25.94|366
1597170600000|2020-08-11 18:30:00|26.22|26.06|26.25|26.09|26.32|26.16|26.22|26.06|683
1597170900000|2020-08-11 18:35:00|26.26|26.1|26.33|26.17|26.38|26.22|26.22|26.06|357
1597171200000|2020-08-11 18:40:00|26.32|26.16|26.23|26.07|26.37|26.21|26.22|26.06|314
1597171500000|2020-08-11 18:45:00|26.27|26.11|26.44|26.28|26.44|26.28|26.23|26.07|494
1597171800000|2020-08-11 18:50:00|26.43|26.27|26.38|26.22|26.49|26.33|26.33|26.17|707
1597172100000|2020-08-11 18:55:00|26.33|26.17|26.28|26.12|26.38|26.22|26.28|26.12|262
1597172400000|2020-08-11 19:00:00|26.32|26.16|26.48|26.32|26.48|26.32|26.27|26.11|346
1597172700000|2020-08-11 19:05:00|26.49|26.33|26.58|26.42|26.58|26.42|26.43|26.27|552
1597173000000|2020-08-11 19:10:00|26.57|26.41|26.59|26.43|26.63|26.47|26.37|26.21|486
1597173300000|2020-08-11 19:15:00|26.58|26.42|27.05|26.89|27.16|27|26.58|26.42|1554
1597173600000|2020-08-11 19:20:00|27.06|26.9|27.11|26.95|27.12|26.96|26.81|26.65|1223
1597173900000|2020-08-11 19:25:00|27.12|26.96|26.75|26.59|27.12|26.96|26.71|26.55|943
1597174200000|2020-08-11 19:30:00|26.76|26.6|27.28|27.12|27.28|27.12|26.75|26.59|793
1597174500000|2020-08-11 19:35:00|27.27|27.11|26.96|26.8|27.28|27.12|26.86|26.7|1211
1597174800000|2020-08-11 19:40:00|26.91|26.75|27.13|26.97|27.18|27.02|26.86|26.7|856
1597175100000|2020-08-11 19:45:00|27.16|27|27.34|27.18|27.39|27.23|27.13|26.97|963
1597175400000|2020-08-11 19:50:00|27.35|27.19|27.55|27.39|27.76|27.6|27.35|27.19|1607
1597175700000|2020-08-11 19:55:00|27.56|27.4|27.6|27.44|27.65|27.49|27.39|27.23|1388
1597176000000|2020-08-11 20:00:00|27.65|27.49|27.6|27.44|27.7|27.54|27.54|27.38|781
1597176300000|2020-08-11 20:05:00|27.59|27.43|27.47|27.31|27.59|27.43|27.42|27.26|1555
1597176600000|2020-08-11 20:10:00|27.52|27.36|27.55|27.39|27.61|27.45|27.3|27.14|2569
1597177800000|2020-08-11 20:30:00|27.36|27.2|27.3|27.14|27.4|27.24|27.3|27.14|544
1597178100000|2020-08-11 20:35:00|27.31|27.15|27.3|27.14|27.31|27.15|27.26|27.1|108
1597178400000|2020-08-11 20:40:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|257
1597178700000|2020-08-11 20:45:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|173
1597179000000|2020-08-11 20:50:00|27.33|27.17|27.26|27.1|27.33|27.17|27.26|27.1|124
1597179300000|2020-08-11 20:55:00|27.31|27.15|27.28|27.12|27.31|27.15|27.25|27.09|151
1597183200000|2020-08-11 22:00:00|27.35|27.05|27.29|27.13|27.35|27.17|27.24|27.05|35
1597183500000|2020-08-11 22:05:00|27.25|27.09|27.14|26.98|27.27|27.11|27.14|26.98|59
1597183800000|2020-08-11 22:10:00|27.11|26.95|27.19|27.03|27.19|27.03|27.09|26.93|6
1597184100000|2020-08-11 22:15:00|27.23|27.07|27.2|27.04|27.25|27.09|27.19|27.03|5
1597184400000|2020-08-11 22:20:00|27.21|27.05|27.25|27.09|27.26|27.1|27.21|27.05|24
1597184700000|2020-08-11 22:25:00|27.26|27.1|27.3|27.14|27.31|27.15|27.26|27.1|20
1597185000000|2020-08-11 22:30:00|27.28|27.12|27.22|27.06|27.28|27.12|27.22|27.06|28
1597185300000|2020-08-11 22:35:00|27.23|27.07|27.25|27.09|27.25|27.09|27.2|27.04|2
1597185600000|2020-08-11 22:40:00|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|2
1597185900000|2020-08-11 22:45:00|27.26|27.1|27.26|27.1|27.31|27.15|27.25|27.09|3
1597186200000|2020-08-11 22:50:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|14
1597186800000|2020-08-11 23:00:00|27.26|27.1|27.3|27.14|27.3|27.14|27.25|27.09|3
1597187100000|2020-08-11 23:05:00|27.27|27.11|27.33|27.17|27.33|27.17|27.27|27.11|2
1597187400000|2020-08-11 23:10:00|27.31|27.15|27.33|27.17|27.33|27.17|27.3|27.14|4
1597187700000|2020-08-11 23:15:00|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|0
1597188000000|2020-08-11 23:20:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|3
1597188300000|2020-08-11 23:25:00|27.33|27.17|27.31|27.15|27.33|27.17|27.31|27.15|4
1597188600000|2020-08-11 23:30:00|27.3|27.14|27.22|27.06|27.3|27.14|27.22|27.06|13
1597188900000|2020-08-11 23:35:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|5
1597189200000|2020-08-11 23:40:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|7
1597189500000|2020-08-11 23:45:00|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|6
1597189800000|2020-08-11 23:50:00|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|39
1597190100000|2020-08-11 23:55:00|27.25|27.09|27.3|27.14|27.3|27.14|27.23|27.07|12
1597190400000|2020-08-12 00:00:00|27.26|27.1|27.21|27.05|27.31|27.15|27.2|27.04|45
1597190700000|2020-08-12 00:05:00|27.2|27.04|27.15|26.99|27.21|27.05|27.1|26.94|85
1597191000000|2020-08-12 00:10:00|27.12|26.96|27.15|26.99|27.15|26.99|27.12|26.96|29
1597191300000|2020-08-12 00:15:00|27.1|26.94|27.05|26.89|27.15|26.99|27.05|26.89|53
1597191600000|2020-08-12 00:20:00|27.09|26.93|27.05|26.89|27.09|26.93|27.04|26.88|4
1597191900000|2020-08-12 00:25:00|27.04|26.88|27.16|27|27.16|27|27.04|26.88|8
1597192200000|2020-08-12 00:30:00|27.14|26.98|27.21|27.05|27.21|27.05|27.14|26.98|7
1597192500000|2020-08-12 00:35:00|27.22|27.06|27.32|27.16|27.32|27.16|27.22|27.06|41
1597192800000|2020-08-12 00:40:00|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|20
1597193100000|2020-08-12 00:45:00|27.37|27.21|27.27|27.11|27.37|27.21|27.22|27.06|36
1597193400000|2020-08-12 00:50:00|27.26|27.1|27.35|27.19|27.37|27.21|27.22|27.06|27
1597193700000|2020-08-12 00:55:00|27.37|27.21|27.37|27.21|27.48|27.32|27.32|27.16|58
1597194000000|2020-08-12 01:00:00|27.38|27.22|27.32|27.16|27.42|27.26|27.26|27.1|55
1597194300000|2020-08-12 01:05:00|27.31|27.15|27.31|27.15|27.32|27.16|27.26|27.1|20
1597194600000|2020-08-12 01:10:00|27.32|27.16|27.31|27.15|27.36|27.2|27.26|27.1|17
1597194900000|2020-08-12 01:15:00|27.32|27.16|27.32|27.16|27.37|27.21|27.31|27.15|111
1597195200000|2020-08-12 01:20:00|27.36|27.2|27.47|27.31|27.47|27.31|27.34|27.18|63
1597195500000|2020-08-12 01:25:00|27.43|27.27|27.39|27.23|27.47|27.31|27.37|27.21|47
1597195800000|2020-08-12 01:30:00|27.37|27.21|27.42|27.26|27.42|27.26|27.36|27.2|32
1597196100000|2020-08-12 01:35:00|27.4|27.24|27.37|27.21|27.42|27.26|27.37|27.21|8
1597196400000|2020-08-12 01:40:00|27.4|27.24|27.47|27.31|27.47|27.31|27.37|27.21|11
1597196700000|2020-08-12 01:45:00|27.48|27.32|27.5|27.34|27.52|27.36|27.43|27.27|35
1597197000000|2020-08-12 01:50:00|27.52|27.36|27.47|27.31|27.53|27.37|27.47|27.31|45
1597197300000|2020-08-12 01:55:00|27.52|27.36|27.46|27.3|27.52|27.36|27.42|27.26|41
1597197600000|2020-08-12 02:00:00|27.47|27.31|27.47|27.31|27.52|27.36|27.45|27.29|27
1597197900000|2020-08-12 02:05:00|27.44|27.28|27.47|27.31|27.52|27.36|27.42|27.26|29
1597198200000|2020-08-12 02:10:00|27.48|27.32|27.57|27.41|27.57|27.41|27.47|27.31|14
1597198500000|2020-08-12 02:15:00|27.59|27.43|27.64|27.48|27.64|27.48|27.57|27.41|81
1597198800000|2020-08-12 02:20:00|27.63|27.47|27.58|27.42|27.66|27.5|27.57|27.41|69
1597199100000|2020-08-12 02:25:00|27.57|27.41|27.53|27.37|27.58|27.42|27.52|27.36|15
1597199400000|2020-08-12 02:30:00|27.52|27.36|27.52|27.36|27.58|27.42|27.52|27.36|19
1597199700000|2020-08-12 02:35:00|27.53|27.37|27.5|27.34|27.55|27.39|27.5|27.34|14
1597200000000|2020-08-12 02:40:00|27.48|27.32|27.47|27.31|27.52|27.36|27.42|27.26|38
1597200300000|2020-08-12 02:45:00|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|1
1597200600000|2020-08-12 02:50:00|27.48|27.32|27.47|27.31|27.52|27.36|27.42|27.26|19
1597200900000|2020-08-12 02:55:00|27.46|27.3|27.47|27.31|27.47|27.31|27.42|27.26|5
1597201200000|2020-08-12 03:00:00|27.42|27.26|27.42|27.26|27.47|27.31|27.42|27.26|26
1597201500000|2020-08-12 03:05:00|27.43|27.27|27.47|27.31|27.48|27.32|27.42|27.26|20
1597201800000|2020-08-12 03:10:00|27.48|27.32|27.47|27.31|27.48|27.32|27.42|27.26|4
1597202100000|2020-08-12 03:15:00|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|6
1597202400000|2020-08-12 03:20:00|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|5
1597202700000|2020-08-12 03:25:00|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|17
1597203000000|2020-08-12 03:30:00|27.52|27.36|27.47|27.31|27.53|27.37|27.47|27.31|8
1597203300000|2020-08-12 03:35:00|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|5
1597203600000|2020-08-12 03:40:00|27.45|27.29|27.47|27.31|27.47|27.31|27.42|27.26|2
1597203900000|2020-08-12 03:45:00|27.45|27.29|27.48|27.32|27.52|27.36|27.42|27.26|4
1597204200000|2020-08-12 03:50:00|27.47|27.31|27.47|27.31|27.48|27.32|27.42|27.26|1
1597204500000|2020-08-12 03:55:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|5
1597205100000|2020-08-12 04:05:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|6
1597205700000|2020-08-12 04:15:00|27.37|27.21|27.4|27.24|27.42|27.26|27.37|27.21|6
1597206000000|2020-08-12 04:20:00|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|1
1597206300000|2020-08-12 04:25:00|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|3
1597206600000|2020-08-12 04:30:00|27.46|27.3|27.48|27.32|27.48|27.32|27.43|27.27|3
1597206900000|2020-08-12 04:35:00|27.43|27.27|27.43|27.27|27.44|27.28|27.43|27.27|9
1597207500000|2020-08-12 04:45:00|27.38|27.22|27.41|27.25|27.43|27.27|27.38|27.22|13
1597207800000|2020-08-12 04:50:00|27.43|27.27|27.49|27.33|27.49|27.33|27.43|27.27|2
1597208100000|2020-08-12 04:55:00|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|10
1597208400000|2020-08-12 05:00:00|27.5|27.34|27.54|27.38|27.59|27.43|27.49|27.33|34
1597208700000|2020-08-12 05:05:00|27.53|27.37|27.54|27.38|27.54|27.38|27.49|27.33|3
1597209000000|2020-08-12 05:10:00|27.58|27.42|27.54|27.38|27.59|27.43|27.54|27.38|1
1597209300000|2020-08-12 05:15:00|27.58|27.42|27.54|27.38|27.59|27.43|27.54|27.38|5
1597209600000|2020-08-12 05:20:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|4
1597209900000|2020-08-12 05:25:00|27.48|27.32|27.44|27.28|27.49|27.33|27.43|27.27|5
1597210200000|2020-08-12 05:30:00|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|4
1597210500000|2020-08-12 05:35:00|27.43|27.27|27.39|27.23|27.44|27.28|27.39|27.23|4
1597210800000|2020-08-12 05:40:00|27.38|27.22|27.29|27.13|27.38|27.22|27.29|27.13|14
1597211100000|2020-08-12 05:45:00|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|18
1597211400000|2020-08-12 05:50:00|27.34|27.18|27.34|27.18|27.34|27.18|27.33|27.17|24
1597211700000|2020-08-12 05:55:00|27.35|27.19|27.33|27.17|27.39|27.23|27.29|27.13|13
1597212000000|2020-08-12 06:00:00|27.31|27.15|27.23|27.07|27.31|27.15|27.23|27.07|90
1597212300000|2020-08-12 06:05:00|27.24|27.08|27.08|26.92|27.26|27.1|27.08|26.92|123
1597212600000|2020-08-12 06:10:00|27.1|26.94|27.08|26.92|27.13|26.97|27.08|26.92|19
1597212900000|2020-08-12 06:15:00|27.03|26.87|26.98|26.82|27.08|26.92|26.97|26.81|63
1597213200000|2020-08-12 06:20:00|27.02|26.86|26.98|26.82|27.02|26.86|26.97|26.81|3
1597213500000|2020-08-12 06:25:00|27|26.84|27.03|26.87|27.04|26.88|26.98|26.82|24
1597213800000|2020-08-12 06:30:00|26.99|26.83|27.03|26.87|27.03|26.87|26.99|26.83|9
1597214100000|2020-08-12 06:35:00|27.01|26.85|27.03|26.87|27.03|26.87|26.98|26.82|83
1597214400000|2020-08-12 06:40:00|27|26.84|27.03|26.87|27.03|26.87|26.97|26.81|79
1597214700000|2020-08-12 06:45:00|27.02|26.86|26.98|26.82|27.02|26.86|26.97|26.81|21
1597215000000|2020-08-12 06:50:00|27.02|26.86|26.98|26.82|27.02|26.86|26.95|26.79|22
1597215300000|2020-08-12 06:55:00|26.97|26.81|26.98|26.82|27.01|26.85|26.95|26.79|22
1597215600000|2020-08-12 07:00:00|26.97|26.81|26.93|26.77|27.03|26.87|26.92|26.76|90
1597215900000|2020-08-12 07:05:00|26.95|26.79|26.87|26.71|26.97|26.81|26.82|26.66|78
1597216200000|2020-08-12 07:10:00|26.88|26.72|26.92|26.76|26.92|26.76|26.82|26.66|63
1597216500000|2020-08-12 07:15:00|26.89|26.73|26.76|26.6|26.89|26.73|26.76|26.6|78
1597216800000|2020-08-12 07:20:00|26.75|26.59|26.61|26.45|26.76|26.6|26.61|26.45|166
1597217100000|2020-08-12 07:25:00|26.62|26.46|26.66|26.5|26.66|26.5|26.61|26.45|119
1597217400000|2020-08-12 07:30:00|26.68|26.52|26.76|26.6|26.76|26.6|26.68|26.52|44
1597217700000|2020-08-12 07:35:00|26.73|26.57|26.71|26.55|26.76|26.6|26.68|26.52|77
1597218000000|2020-08-12 07:40:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|43
1597218300000|2020-08-12 07:45:00|26.7|26.54|26.65|26.49|26.75|26.59|26.65|26.49|62
1597218600000|2020-08-12 07:50:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|45
1597218900000|2020-08-12 07:55:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|42
1597219200000|2020-08-12 08:00:00|26.62|26.46|26.65|26.49|26.66|26.5|26.6|26.44|71
1597219500000|2020-08-12 08:05:00|26.66|26.5|26.71|26.55|26.71|26.55|26.65|26.49|14
1597219800000|2020-08-12 08:10:00|26.75|26.59|26.73|26.57|26.75|26.59|26.65|26.49|15
1597220100000|2020-08-12 08:15:00|26.71|26.55|26.65|26.49|26.71|26.55|26.65|26.49|24
1597220400000|2020-08-12 08:20:00|26.64|26.48|26.65|26.49|26.65|26.49|26.59|26.43|51
1597220700000|2020-08-12 08:25:00|26.64|26.48|26.7|26.54|26.7|26.54|26.64|26.48|14
1597221000000|2020-08-12 08:30:00|26.65|26.49|26.71|26.55|26.71|26.55|26.65|26.49|10
1597221300000|2020-08-12 08:35:00|26.7|26.54|26.66|26.5|26.76|26.6|26.66|26.5|30
1597221600000|2020-08-12 08:40:00|||||||||4
1597221900000|2020-08-12 08:45:00|26.68|26.52|26.66|26.5|26.68|26.52|26.66|26.5|5
1597222200000|2020-08-12 08:50:00|26.67|26.51|26.71|26.55|26.71|26.55|26.67|26.51|11
1597222500000|2020-08-12 08:55:00|26.7|26.54|26.66|26.5|26.7|26.54|26.66|26.5|16
1597222800000|2020-08-12 09:00:00|26.7|26.54|26.61|26.45|26.71|26.55|26.61|26.45|33
1597223100000|2020-08-12 09:05:00|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|24
1597223400000|2020-08-12 09:10:00|26.65|26.49|26.6|26.44|26.66|26.5|26.6|26.44|10
1597223700000|2020-08-12 09:15:00|||||||||3
1597224000000|2020-08-12 09:20:00|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|24
1597224300000|2020-08-12 09:25:00|26.57|26.41|26.59|26.43|26.6|26.44|26.55|26.39|11
1597224600000|2020-08-12 09:30:00|26.6|26.44|26.59|26.43|26.6|26.44|26.55|26.39|37
1597224900000|2020-08-12 09:35:00|26.6|26.44|26.6|26.44|26.62|26.46|26.6|26.44|14
1597225200000|2020-08-12 09:40:00|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|40
1597225500000|2020-08-12 09:45:00|26.61|26.45|26.6|26.44|26.63|26.47|26.6|26.44|64
1597225800000|2020-08-12 09:50:00|26.61|26.45|26.6|26.44|26.61|26.45|26.58|26.42|29
1597226100000|2020-08-12 09:55:00|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|19
1597226400000|2020-08-12 10:00:00|26.6|26.44|26.61|26.45|26.61|26.45|26.6|26.44|11
1597226700000|2020-08-12 10:05:00|26.6|26.44|26.6|26.44|26.61|26.45|26.6|26.44|6
1597227000000|2020-08-12 10:10:00|26.56|26.4|26.57|26.41|26.6|26.44|26.54|26.38|144
1597227300000|2020-08-12 10:15:00|26.55|26.39|26.55|26.39|26.59|26.43|26.55|26.39|3
1597227600000|2020-08-12 10:20:00|26.51|26.35|26.56|26.4|26.56|26.4|26.5|26.34|35
1597227900000|2020-08-12 10:25:00|26.57|26.41|26.62|26.46|26.62|26.46|26.56|26.4|75
1597228200000|2020-08-12 10:30:00|26.61|26.45|26.62|26.46|26.62|26.46|26.57|26.41|30
1597228500000|2020-08-12 10:35:00|26.61|26.45|26.62|26.46|26.62|26.46|26.59|26.43|6
1597228800000|2020-08-12 10:40:00|26.61|26.45|26.57|26.41|26.62|26.46|26.57|26.41|8
1597229100000|2020-08-12 10:45:00|26.58|26.42|26.62|26.46|26.62|26.46|26.57|26.41|9
1597229400000|2020-08-12 10:50:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|3
1597229700000|2020-08-12 10:55:00|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|1
1597230000000|2020-08-12 11:00:00|26.67|26.51|26.67|26.51|26.67|26.51|26.62|26.46|12
1597230300000|2020-08-12 11:05:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|4
1597230600000|2020-08-12 11:10:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|33
1597230900000|2020-08-12 11:15:00|26.64|26.48|26.62|26.46|26.67|26.51|26.62|26.46|13
1597231200000|2020-08-12 11:20:00|26.65|26.49|26.73|26.57|26.73|26.57|26.62|26.46|75
1597231500000|2020-08-12 11:25:00|26.74|26.58|26.68|26.52|26.76|26.6|26.68|26.52|74
1597231800000|2020-08-12 11:30:00|26.67|26.51|26.62|26.46|26.67|26.51|26.62|26.46|20
1597232100000|2020-08-12 11:35:00|26.63|26.47|26.67|26.51|26.68|26.52|26.63|26.47|29
1597232400000|2020-08-12 11:40:00|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|4
1597232700000|2020-08-12 11:45:00|26.67|26.51|26.62|26.46|26.68|26.52|26.62|26.46|14
1597233000000|2020-08-12 11:50:00|26.64|26.48|26.62|26.46|26.67|26.51|26.62|26.46|94
1597233300000|2020-08-12 11:55:00|26.67|26.51|26.67|26.51|26.72|26.56|26.62|26.46|25
1597233600000|2020-08-12 12:00:00|||||||||4
1597233900000|2020-08-12 12:05:00|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|69
1597234200000|2020-08-12 12:10:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|1
1597234500000|2020-08-12 12:15:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|57
1597234800000|2020-08-12 12:20:00|26.69|26.53|26.74|26.58|26.74|26.58|26.69|26.53|0
1597235100000|2020-08-12 12:25:00|26.75|26.59|26.77|26.61|26.79|26.63|26.75|26.59|60
1597235400000|2020-08-12 12:30:00|26.75|26.59|26.74|26.58|26.87|26.71|26.74|26.58|281
1597235700000|2020-08-12 12:35:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|75
1597236000000|2020-08-12 12:40:00|26.64|26.48|26.69|26.53|26.71|26.55|26.64|26.48|43
1597236300000|2020-08-12 12:45:00|26.68|26.52|26.69|26.53|26.69|26.53|26.68|26.52|48
1597236600000|2020-08-12 12:50:00|||||||||10
1597236900000|2020-08-12 12:55:00|26.71|26.55|26.69|26.53|26.74|26.58|26.69|26.53|99
1597237200000|2020-08-12 13:00:00|26.64|26.48|26.63|26.47|26.66|26.5|26.59|26.43|105
1597237500000|2020-08-12 13:05:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|81
1597237800000|2020-08-12 13:10:00|26.64|26.48|26.64|26.48|26.68|26.52|26.63|26.47|47
1597238100000|2020-08-12 13:15:00|26.63|26.47|26.64|26.48|26.64|26.48|26.63|26.47|95
1597238400000|2020-08-12 13:20:00|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|70
1597238700000|2020-08-12 13:25:00|26.64|26.48|26.63|26.47|26.68|26.52|26.63|26.47|97
1597239000000|2020-08-12 13:30:00|26.64|26.48|26.62|26.46|26.72|26.56|26.57|26.41|956
1597239300000|2020-08-12 13:35:00|26.61|26.45|26.72|26.56|26.72|26.56|26.61|26.45|562
1597239600000|2020-08-12 13:40:00|26.68|26.52|26.73|26.57|26.77|26.61|26.67|26.51|308
1597239900000|2020-08-12 13:45:00|26.77|26.61|26.66|26.5|26.78|26.62|26.66|26.5|355
1597240200000|2020-08-12 13:50:00|26.67|26.51|26.68|26.52|26.73|26.57|26.66|26.5|444
1597240500000|2020-08-12 13:55:00|26.69|26.53|26.63|26.47|26.73|26.57|26.58|26.42|558
1597240800000|2020-08-12 14:00:00|26.58|26.42|26.48|26.32|26.64|26.48|26.48|26.32|704
1597241100000|2020-08-12 14:05:00|26.53|26.37|26.48|26.32|26.53|26.37|26.42|26.26|427
1597241400000|2020-08-12 14:10:00|26.49|26.33|26.48|26.32|26.53|26.37|26.48|26.32|244
1597241700000|2020-08-12 14:15:00|26.44|26.28|26.39|26.23|26.49|26.33|26.39|26.23|463
1597242000000|2020-08-12 14:20:00|26.38|26.22|26.28|26.12|26.39|26.23|26.28|26.12|367
1597242300000|2020-08-12 14:25:00|26.29|26.13|26.33|26.17|26.34|26.18|26.28|26.12|295
1597242600000|2020-08-12 14:30:00|26.29|26.13|26.27|26.11|26.29|26.13|26.22|26.06|624
1597242900000|2020-08-12 14:35:00|26.26|26.1|26.31|26.15|26.35|26.19|26.22|26.06|288
1597243200000|2020-08-12 14:40:00|26.3|26.14|26.31|26.15|26.36|26.2|26.25|26.09|240
1597243500000|2020-08-12 14:45:00|26.33|26.17|26.41|26.25|26.41|26.25|26.31|26.15|291
1597243800000|2020-08-12 14:50:00|26.4|26.24|26.35|26.19|26.41|26.25|26.31|26.15|236
1597244100000|2020-08-12 14:55:00|26.36|26.2|26.36|26.2|26.4|26.24|26.26|26.1|232
1597244400000|2020-08-12 15:00:00|26.4|26.24|26.36|26.2|26.41|26.25|26.31|26.15|230
1597244700000|2020-08-12 15:05:00|26.4|26.24|26.36|26.2|26.4|26.24|26.31|26.15|163
1597245000000|2020-08-12 15:10:00|26.37|26.21|26.41|26.25|26.46|26.3|26.36|26.2|276
1597245300000|2020-08-12 15:15:00|26.45|26.29|26.41|26.25|26.46|26.3|26.41|26.25|215
1597245600000|2020-08-12 15:20:00|26.45|26.29|26.35|26.19|26.45|26.29|26.31|26.15|234
1597245900000|2020-08-12 15:25:00|26.33|26.17|26.16|26|26.33|26.17|26.16|26|291
1597246200000|2020-08-12 15:30:00|26.18|26.02|26.16|26|26.2|26.04|26.11|25.95|329
1597246500000|2020-08-12 15:35:00|26.19|26.03|26.21|26.05|26.21|26.05|26.16|26|193
1597246800000|2020-08-12 15:40:00|26.2|26.04|26.21|26.05|26.21|26.05|26.16|26|197
1597247100000|2020-08-12 15:45:00|26.2|26.04|26.21|26.05|26.21|26.05|26.16|26|143
1597247400000|2020-08-12 15:50:00|26.16|26|26.22|26.06|26.27|26.11|26.16|26|236
1597247700000|2020-08-12 15:55:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|134
1597248000000|2020-08-12 16:00:00|26.21|26.05|26.22|26.06|26.22|26.06|26.17|26.01|109
1597248300000|2020-08-12 16:05:00|||||||||79
1597248600000|2020-08-12 16:10:00|26.27|26.11|26.22|26.06|26.27|26.11|26.22|26.06|142
1597248900000|2020-08-12 16:15:00|26.18|26.02|26.22|26.06|26.22|26.06|26.18|26.02|234
1597249200000|2020-08-12 16:20:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|90
1597249500000|2020-08-12 16:25:00|26.21|26.05|26.22|26.06|26.22|26.06|26.21|26.05|63
1597249800000|2020-08-12 16:30:00|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|62
1597250100000|2020-08-12 16:35:00|||||||||19
1597250400000|2020-08-12 16:40:00|26.24|26.08|26.32|26.16|26.32|26.16|26.24|26.08|231
1597250700000|2020-08-12 16:45:00|26.29|26.13|26.27|26.11|26.32|26.16|26.27|26.11|91
1597251000000|2020-08-12 16:50:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|193
1597251300000|2020-08-12 16:55:00|26.23|26.07|26.37|26.21|26.37|26.21|26.22|26.06|321
1597251600000|2020-08-12 17:00:00|26.36|26.2|26.37|26.21|26.37|26.21|26.34|26.18|204
1597251900000|2020-08-12 17:05:00|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|100
1597252200000|2020-08-12 17:10:00|26.37|26.21|26.38|26.22|26.38|26.22|26.33|26.17|176
1597252500000|2020-08-12 17:15:00|26.42|26.26|26.47|26.31|26.47|26.31|26.37|26.21|433
1597252800000|2020-08-12 17:20:00|26.46|26.3|26.42|26.26|26.47|26.31|26.42|26.26|246
1597253100000|2020-08-12 17:25:00|26.46|26.3|26.52|26.36|26.57|26.41|26.42|26.26|424
1597253400000|2020-08-12 17:30:00|26.51|26.35|26.42|26.26|26.52|26.36|26.42|26.26|222
1597253700000|2020-08-12 17:35:00|26.39|26.23|26.32|26.16|26.42|26.26|26.32|26.16|167
1597254000000|2020-08-12 17:40:00|26.3|26.14|26.28|26.12|26.32|26.16|26.27|26.11|128
1597254300000|2020-08-12 17:45:00|26.27|26.11|26.23|26.07|26.28|26.12|26.22|26.06|114
1597254600000|2020-08-12 17:50:00|||||||||96
1597254900000|2020-08-12 17:55:00|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|106
1597255200000|2020-08-12 18:00:00|26.24|26.08|26.28|26.12|26.28|26.12|26.23|26.07|493
1597255500000|2020-08-12 18:05:00|26.3|26.14|26.28|26.12|26.33|26.17|26.27|26.11|323
1597255800000|2020-08-12 18:10:00|26.27|26.11|26.22|26.06|26.27|26.11|26.18|26.02|186
1597256100000|2020-08-12 18:15:00|26.18|26.02|26.17|26.01|26.23|26.07|26.17|26.01|293
1597256400000|2020-08-12 18:20:00|26.18|26.02|26.13|25.97|26.18|26.02|26.12|25.96|163
1597256700000|2020-08-12 18:25:00|26.15|25.99|26.18|26.02|26.18|26.02|26.13|25.97|141
1597257000000|2020-08-12 18:30:00|26.23|26.07|26.23|26.07|26.23|26.07|26.18|26.02|454
1597257300000|2020-08-12 18:35:00|26.22|26.06|26.28|26.12|26.28|26.12|26.18|26.02|158
1597257600000|2020-08-12 18:40:00|26.27|26.11|26.24|26.08|26.28|26.12|26.23|26.07|168
1597257900000|2020-08-12 18:45:00|26.23|26.07|26.19|26.03|26.26|26.1|26.18|26.02|267
1597258200000|2020-08-12 18:50:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|217
1597258500000|2020-08-12 18:55:00|26.15|25.99|26.15|25.99|26.19|26.03|26.14|25.98|220
1597258800000|2020-08-12 19:00:00|26.2|26.04|26.2|26.04|26.2|26.04|26.15|25.99|129
1597259100000|2020-08-12 19:05:00|26.19|26.03|26.2|26.04|26.2|26.04|26.15|25.99|76
1597259400000|2020-08-12 19:10:00|26.15|25.99|26.1|25.94|26.19|26.03|26.09|25.93|272
1597259700000|2020-08-12 19:15:00|26.14|25.98|26.19|26.03|26.19|26.03|26.1|25.94|202
1597260000000|2020-08-12 19:20:00|26.23|26.07|26.19|26.03|26.23|26.07|26.18|26.02|209
1597260300000|2020-08-12 19:25:00|26.23|26.07|26.24|26.08|26.24|26.08|26.19|26.03|55
1597260600000|2020-08-12 19:30:00|26.28|26.12|26.4|26.24|26.46|26.3|26.24|26.08|595
1597260900000|2020-08-12 19:35:00|26.39|26.23|26.3|26.14|26.45|26.29|26.3|26.14|430
1597261200000|2020-08-12 19:40:00|26.29|26.13|26.2|26.04|26.3|26.14|26.15|25.99|442
1597261500000|2020-08-12 19:45:00|26.21|26.05|26.25|26.09|26.3|26.14|26.2|26.04|228
1597261800000|2020-08-12 19:50:00|26.3|26.14|26.36|26.2|26.36|26.2|26.3|26.14|477
1597262100000|2020-08-12 19:55:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|455
1597262400000|2020-08-12 20:00:00|26.31|26.15|26.37|26.21|26.37|26.21|26.31|26.15|904
1597262700000|2020-08-12 20:05:00|26.34|26.18|26.47|26.31|26.47|26.31|26.32|26.16|619
1597263000000|2020-08-12 20:10:00|26.42|26.26|26.3|26.14|26.51|26.35|26.3|26.14|2684
1597264200000|2020-08-12 20:30:00|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|296
1597264500000|2020-08-12 20:35:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|99
1597264800000|2020-08-12 20:40:00|26.32|26.16|26.32|26.16|26.36|26.2|26.31|26.15|63
1597265100000|2020-08-12 20:45:00|26.34|26.18|26.34|26.18|26.36|26.2|26.32|26.16|4
1597265400000|2020-08-12 20:50:00|26.36|26.2|26.36|26.2|26.36|26.2|26.34|26.18|24
1597265700000|2020-08-12 20:55:00|26.32|26.16|26.34|26.18|26.36|26.2|26.32|26.16|21
1597269600000|2020-08-12 22:00:00|26.19|26.03|26.31|26.15|26.43|26.26|26.19|26.03|14
1597269900000|2020-08-12 22:05:00|26.32|26.16|26.32|26.16|26.32|26.16|26.29|26.13|8
1597270200000|2020-08-12 22:10:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|1
1597270500000|2020-08-12 22:15:00|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|0
1597270800000|2020-08-12 22:20:00|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|1
1597271400000|2020-08-12 22:30:00|||||||||2
1597272300000|2020-08-12 22:45:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1597272600000|2020-08-12 22:50:00|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|18
1597272900000|2020-08-12 22:55:00|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|2
1597273200000|2020-08-12 23:00:00|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|0
1597274100000|2020-08-12 23:15:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|10
1597274400000|2020-08-12 23:20:00|26.29|26.13|26.3|26.14|26.32|26.16|26.29|26.13|0
1597274700000|2020-08-12 23:25:00|26.29|26.13|26.27|26.11|26.32|26.16|26.27|26.11|1
1597275000000|2020-08-12 23:30:00|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|5
1597275300000|2020-08-12 23:35:00|26.28|26.12|26.28|26.12|26.28|26.12|26.27|26.11|0
1597275900000|2020-08-12 23:45:00|||||||||7
1597276800000|2020-08-13 00:00:00|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|1
1597277100000|2020-08-13 00:05:00|26.29|26.13|26.28|26.12|26.33|26.17|26.28|26.12|3
1597277400000|2020-08-13 00:10:00|||||||||1
1597277700000|2020-08-13 00:15:00|26.23|26.07|26.22|26.06|26.25|26.09|26.22|26.06|48
1597278000000|2020-08-13 00:20:00|26.23|26.07|26.23|26.07|26.23|26.07|26.22|26.06|32
1597278600000|2020-08-13 00:30:00|26.22|26.06|26.23|26.07|26.23|26.07|26.18|26.02|7
1597278900000|2020-08-13 00:35:00|26.24|26.08|26.28|26.12|26.28|26.12|26.24|26.08|7
1597279500000|2020-08-13 00:45:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|11
1597279800000|2020-08-13 00:50:00|26.29|26.13|26.38|26.22|26.45|26.29|26.29|26.13|59
1597280100000|2020-08-13 00:55:00|26.36|26.2|26.39|26.23|26.39|26.23|26.36|26.2|13
1597280400000|2020-08-13 01:00:00|26.41|26.25|26.39|26.23|26.49|26.33|26.34|26.18|27
1597280700000|2020-08-13 01:05:00|26.38|26.22|26.34|26.18|26.39|26.23|26.34|26.18|20
1597281000000|2020-08-13 01:10:00|26.36|26.2|26.31|26.15|26.36|26.2|26.29|26.13|8
1597281300000|2020-08-13 01:15:00|26.29|26.13|26.33|26.17|26.36|26.2|26.28|26.12|35
1597281600000|2020-08-13 01:20:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|5
1597281900000|2020-08-13 01:25:00|26.34|26.18|26.31|26.15|26.34|26.18|26.29|26.13|4
1597282200000|2020-08-13 01:30:00|26.29|26.13|26.29|26.13|26.31|26.15|26.24|26.08|13
1597282500000|2020-08-13 01:35:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|7
1597282800000|2020-08-13 01:40:00|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|25
1597283100000|2020-08-13 01:45:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|4
1597283400000|2020-08-13 01:50:00|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|1
1597283700000|2020-08-13 01:55:00|26.35|26.19|26.34|26.18|26.39|26.23|26.34|26.18|15
1597284300000|2020-08-13 02:05:00|26.31|26.15|26.39|26.23|26.39|26.23|26.31|26.15|11
1597284600000|2020-08-13 02:10:00|26.37|26.21|26.39|26.23|26.44|26.28|26.37|26.21|6
1597284900000|2020-08-13 02:15:00|26.4|26.24|26.37|26.21|26.4|26.24|26.35|26.19|19
1597285200000|2020-08-13 02:20:00|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|2
1597285500000|2020-08-13 02:25:00|||||||||1
1597285800000|2020-08-13 02:30:00|26.33|26.17|26.29|26.13|26.34|26.18|26.29|26.13|12
1597286100000|2020-08-13 02:35:00|||||||||1
1597286700000|2020-08-13 02:45:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|5
1597287000000|2020-08-13 02:50:00|26.32|26.16|26.29|26.13|26.32|26.16|26.29|26.13|6
1597287600000|2020-08-13 03:00:00|26.34|26.18|26.29|26.13|26.34|26.18|26.29|26.13|9
1597287900000|2020-08-13 03:05:00|26.3|26.14|26.34|26.18|26.34|26.18|26.29|26.13|2
1597288200000|2020-08-13 03:10:00|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|1
1597288500000|2020-08-13 03:15:00|26.3|26.14|26.29|26.13|26.34|26.18|26.29|26.13|0
1597289100000|2020-08-13 03:25:00|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|2
1597289400000|2020-08-13 03:30:00|||||||||6
1597290000000|2020-08-13 03:40:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|9
1597290600000|2020-08-13 03:50:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|1
1597291200000|2020-08-13 04:00:00|26.3|26.14|26.35|26.19|26.35|26.19|26.3|26.14|8
1597292100000|2020-08-13 04:15:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|2
1597292400000|2020-08-13 04:20:00|26.35|26.19|26.35|26.19|26.35|26.19|26.34|26.18|6
1597293000000|2020-08-13 04:30:00|26.34|26.18|26.3|26.14|26.34|26.18|26.3|26.14|1
1597293900000|2020-08-13 04:45:00|26.35|26.19|26.3|26.14|26.35|26.19|26.3|26.14|13
1597294800000|2020-08-13 05:00:00|26.33|26.17|26.35|26.19|26.4|26.24|26.32|26.16|11
1597295100000|2020-08-13 05:05:00|26.36|26.2|26.36|26.2|26.4|26.24|26.35|26.19|0
1597295400000|2020-08-13 05:10:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|0
1597295700000|2020-08-13 05:15:00|26.36|26.2|26.36|26.2|26.36|26.2|26.35|26.19|1
1597296000000|2020-08-13 05:20:00|||||||||1
1597296300000|2020-08-13 05:25:00|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|6
1597297200000|2020-08-13 05:40:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|5
1597297500000|2020-08-13 05:45:00|26.37|26.21|26.36|26.2|26.37|26.21|26.36|26.2|2
1597297800000|2020-08-13 05:50:00|26.37|26.21|26.41|26.25|26.41|26.25|26.36|26.2|0
1597298100000|2020-08-13 05:55:00|||||||||1
1597298400000|2020-08-13 06:00:00|26.36|26.2|26.41|26.25|26.42|26.26|26.36|26.2|51
1597298700000|2020-08-13 06:05:00|26.42|26.26|26.46|26.3|26.47|26.31|26.41|26.25|17
1597299000000|2020-08-13 06:10:00|26.42|26.26|26.47|26.31|26.52|26.36|26.42|26.26|14
1597299300000|2020-08-13 06:15:00|26.49|26.33|26.47|26.31|26.52|26.36|26.47|26.31|35
1597299600000|2020-08-13 06:20:00|26.49|26.33|26.47|26.31|26.52|26.36|26.47|26.31|4
1597299900000|2020-08-13 06:25:00|||||||||1
1597300200000|2020-08-13 06:30:00|26.46|26.3|26.46|26.3|26.47|26.31|26.46|26.3|13
1597300500000|2020-08-13 06:35:00|26.44|26.28|26.42|26.26|26.44|26.28|26.42|26.26|0
1597300800000|2020-08-13 06:40:00|26.46|26.3|26.47|26.31|26.47|26.31|26.42|26.26|1
1597301100000|2020-08-13 06:45:00|26.46|26.3|26.42|26.26|26.47|26.31|26.42|26.26|1
1597301400000|2020-08-13 06:50:00|26.41|26.25|26.41|26.25|26.42|26.26|26.41|26.25|6
1597301700000|2020-08-13 06:55:00|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|1
1597302000000|2020-08-13 07:00:00|26.37|26.21|26.36|26.2|26.42|26.26|26.36|26.2|52
1597302300000|2020-08-13 07:05:00|26.41|26.25|26.31|26.15|26.41|26.25|26.31|26.15|46
1597302600000|2020-08-13 07:10:00|26.29|26.13|26.36|26.2|26.36|26.2|26.26|26.1|34
1597302900000|2020-08-13 07:15:00|26.37|26.21|26.37|26.21|26.41|26.25|26.36|26.2|38
1597303200000|2020-08-13 07:20:00|26.41|26.25|26.34|26.18|26.41|26.25|26.32|26.16|23
1597303500000|2020-08-13 07:25:00|26.32|26.16|26.42|26.26|26.47|26.31|26.32|26.16|62
1597303800000|2020-08-13 07:30:00|26.44|26.28|26.47|26.31|26.47|26.31|26.42|26.26|19
1597304100000|2020-08-13 07:35:00|26.46|26.3|26.46|26.3|26.52|26.36|26.44|26.28|102
1597304400000|2020-08-13 07:40:00|26.47|26.31|26.42|26.26|26.47|26.31|26.41|26.25|98
1597304700000|2020-08-13 07:45:00|26.41|26.25|26.46|26.3|26.47|26.31|26.41|26.25|40
1597305000000|2020-08-13 07:50:00|26.47|26.31|26.46|26.3|26.47|26.31|26.42|26.26|35
1597305300000|2020-08-13 07:55:00|26.47|26.31|26.46|26.3|26.47|26.31|26.44|26.28|12
1597305600000|2020-08-13 08:00:00|26.42|26.26|26.46|26.3|26.46|26.3|26.41|26.25|49
1597305900000|2020-08-13 08:05:00|26.47|26.31|26.52|26.36|26.57|26.41|26.47|26.31|47
1597306200000|2020-08-13 08:10:00|26.48|26.32|26.47|26.31|26.52|26.36|26.47|26.31|11
1597306500000|2020-08-13 08:15:00|26.52|26.36|26.52|26.36|26.57|26.41|26.47|26.31|46
1597306800000|2020-08-13 08:20:00|26.53|26.37|26.52|26.36|26.53|26.37|26.52|26.36|4
1597307100000|2020-08-13 08:25:00|26.53|26.37|26.53|26.37|26.53|26.37|26.52|26.36|23
1597307400000|2020-08-13 08:30:00|26.57|26.41|26.53|26.37|26.58|26.42|26.53|26.37|18
1597307700000|2020-08-13 08:35:00|26.52|26.36|26.48|26.32|26.52|26.36|26.47|26.31|6
1597308000000|2020-08-13 08:40:00|26.52|26.36|26.48|26.32|26.52|26.36|26.47|26.31|13
1597308300000|2020-08-13 08:45:00|26.52|26.36|26.42|26.26|26.52|26.36|26.42|26.26|5
1597308600000|2020-08-13 08:50:00|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|23
1597308900000|2020-08-13 08:55:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|3
1597309200000|2020-08-13 09:00:00|26.42|26.26|26.42|26.26|26.43|26.27|26.42|26.26|20
1597309500000|2020-08-13 09:05:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|7
1597309800000|2020-08-13 09:10:00|||||||||14
1597310100000|2020-08-13 09:15:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|22
1597310400000|2020-08-13 09:20:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|0
1597310700000|2020-08-13 09:25:00|26.49|26.33|26.48|26.32|26.49|26.33|26.44|26.28|38
1597311000000|2020-08-13 09:30:00|26.46|26.3|26.49|26.33|26.54|26.38|26.46|26.3|18
1597311300000|2020-08-13 09:35:00|26.48|26.32|26.54|26.38|26.54|26.38|26.48|26.32|10
1597311900000|2020-08-13 09:45:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|0
1597312200000|2020-08-13 09:50:00|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|19
1597312500000|2020-08-13 09:55:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|41
1597312800000|2020-08-13 10:00:00|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|25
1597313100000|2020-08-13 10:05:00|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|3
1597313400000|2020-08-13 10:10:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|3
1597313700000|2020-08-13 10:15:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|23
1597314000000|2020-08-13 10:20:00|||||||||2
1597314300000|2020-08-13 10:25:00|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|16
1597314600000|2020-08-13 10:30:00|26.54|26.38|26.53|26.37|26.54|26.38|26.53|26.37|37
1597314900000|2020-08-13 10:35:00|26.49|26.33|26.48|26.32|26.53|26.37|26.48|26.32|10
1597315200000|2020-08-13 10:40:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|4
1597315800000|2020-08-13 10:50:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|12
1597316100000|2020-08-13 10:55:00|26.54|26.38|26.53|26.37|26.58|26.42|26.53|26.37|14
1597316400000|2020-08-13 11:00:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|17
1597316700000|2020-08-13 11:05:00|||||||||9
1597317000000|2020-08-13 11:10:00|||||||||5
1597317300000|2020-08-13 11:15:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|24
1597317600000|2020-08-13 11:20:00|26.5|26.34|26.55|26.39|26.55|26.39|26.49|26.33|8
1597317900000|2020-08-13 11:25:00|26.54|26.38|26.52|26.36|26.55|26.39|26.5|26.34|5
1597318200000|2020-08-13 11:30:00|26.54|26.38|26.55|26.39|26.57|26.41|26.5|26.34|3
1597318500000|2020-08-13 11:35:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|10
1597318800000|2020-08-13 11:40:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|48
1597319100000|2020-08-13 11:45:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|3
1597319400000|2020-08-13 11:50:00|||||||||15
1597319700000|2020-08-13 11:55:00|26.53|26.37|26.54|26.38|26.54|26.38|26.53|26.37|30
1597320000000|2020-08-13 12:00:00|26.59|26.43|26.54|26.38|26.59|26.43|26.53|26.37|25
1597320300000|2020-08-13 12:05:00|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|28
1597320600000|2020-08-13 12:10:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|32
1597320900000|2020-08-13 12:15:00|26.49|26.33|26.49|26.33|26.53|26.37|26.49|26.33|16
1597321200000|2020-08-13 12:20:00|26.53|26.37|26.54|26.38|26.54|26.38|26.49|26.33|19
1597321500000|2020-08-13 12:25:00|26.5|26.34|26.52|26.36|26.54|26.38|26.5|26.34|37
1597321800000|2020-08-13 12:30:00|26.49|26.33|26.39|26.23|26.5|26.34|26.39|26.23|160
1597322100000|2020-08-13 12:35:00|26.36|26.2|26.39|26.23|26.39|26.23|26.34|26.18|109
1597322400000|2020-08-13 12:40:00|26.37|26.21|26.39|26.23|26.39|26.23|26.35|26.19|40
1597322700000|2020-08-13 12:45:00|26.4|26.24|26.35|26.19|26.44|26.28|26.35|26.19|52
1597323000000|2020-08-13 12:50:00|26.39|26.23|26.45|26.29|26.45|26.29|26.35|26.19|33
1597323300000|2020-08-13 12:55:00|||||||||13
1597323600000|2020-08-13 13:00:00|26.5|26.34|26.55|26.39|26.55|26.39|26.47|26.31|66
1597323900000|2020-08-13 13:05:00|26.56|26.4|26.5|26.34|26.56|26.4|26.5|26.34|272
1597324200000|2020-08-13 13:10:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|42
1597324500000|2020-08-13 13:15:00|26.5|26.34|26.51|26.35|26.56|26.4|26.5|26.34|19
1597324800000|2020-08-13 13:20:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|18
1597325100000|2020-08-13 13:25:00|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|224
1597325400000|2020-08-13 13:30:00|26.53|26.37|26.46|26.3|26.56|26.4|26.41|26.25|498
1597325700000|2020-08-13 13:35:00|26.41|26.25|26.35|26.19|26.41|26.25|26.3|26.14|295
1597326000000|2020-08-13 13:40:00|26.36|26.2|26.25|26.09|26.41|26.25|26.25|26.09|554
1597326300000|2020-08-13 13:45:00|26.24|26.08|26.29|26.13|26.3|26.14|26.24|26.08|225
1597326600000|2020-08-13 13:50:00|26.3|26.14|26.19|26.03|26.3|26.14|26.15|25.99|228
1597326900000|2020-08-13 13:55:00|26.18|26.02|26.11|25.95|26.24|26.08|26.09|25.93|222
1597327200000|2020-08-13 14:00:00|26.14|25.98|26.09|25.93|26.14|25.98|26.09|25.93|83
1597327500000|2020-08-13 14:05:00|26.14|25.98|26.09|25.93|26.14|25.98|26.09|25.93|156
1597327800000|2020-08-13 14:10:00|26.1|25.94|26.24|26.08|26.24|26.08|26.09|25.93|144
1597328100000|2020-08-13 14:15:00|26.25|26.09|26.3|26.14|26.35|26.19|26.25|26.09|359
1597328400000|2020-08-13 14:20:00|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|101
1597328700000|2020-08-13 14:25:00|26.29|26.13|26.25|26.09|26.3|26.14|26.2|26.04|485
1597329000000|2020-08-13 14:30:00|26.24|26.08|26.19|26.03|26.25|26.09|26.19|26.03|297
1597329300000|2020-08-13 14:35:00|26.24|26.08|26.24|26.08|26.24|26.08|26.19|26.03|326
1597329600000|2020-08-13 14:40:00|26.25|26.09|26.25|26.09|26.25|26.09|26.24|26.08|155
1597329900000|2020-08-13 14:45:00|26.3|26.14|26.25|26.09|26.3|26.14|26.25|26.09|593
1597330200000|2020-08-13 14:50:00|26.26|26.1|26.25|26.09|26.3|26.14|26.24|26.08|141
1597330500000|2020-08-13 14:55:00|26.24|26.08|26.19|26.03|26.25|26.09|26.19|26.03|158
1597330800000|2020-08-13 15:00:00|26.18|26.02|26.18|26.02|26.19|26.03|26.14|25.98|266
1597331100000|2020-08-13 15:05:00|26.14|25.98|26.14|25.98|26.18|26.02|26.09|25.93|192
1597331400000|2020-08-13 15:10:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|124
1597331700000|2020-08-13 15:15:00|26.14|25.98|26.09|25.93|26.14|25.98|26.09|25.93|354
1597332000000|2020-08-13 15:20:00|26.13|25.97|26.14|25.98|26.14|25.98|26.09|25.93|199
1597332300000|2020-08-13 15:25:00|26.09|25.93|26.14|25.98|26.14|25.98|26.09|25.93|64
1597332600000|2020-08-13 15:30:00|26.09|25.93|26.14|25.98|26.14|25.98|26.09|25.93|250
1597332900000|2020-08-13 15:35:00|26.15|25.99|26.15|25.99|26.19|26.03|26.14|25.98|239
1597333200000|2020-08-13 15:40:00|26.14|25.98|26.15|25.99|26.19|26.03|26.14|25.98|167
1597333500000|2020-08-13 15:45:00|26.14|25.98|26.1|25.94|26.15|25.99|26.1|25.94|73
1597333800000|2020-08-13 15:50:00|26.15|25.99|26.15|25.99|26.15|25.99|26.1|25.94|99
1597334100000|2020-08-13 15:55:00|26.1|25.94|26.15|25.99|26.15|25.99|26.1|25.94|127
1597334400000|2020-08-13 16:00:00|26.1|25.94|26.05|25.89|26.12|25.96|26.05|25.89|100
1597334700000|2020-08-13 16:05:00|26.04|25.88|26.05|25.89|26.05|25.89|26|25.84|134
1597335000000|2020-08-13 16:10:00|||||||||90
1597335300000|2020-08-13 16:15:00|26|25.84|26|25.84|26|25.84|26|25.84|118
1597335600000|2020-08-13 16:20:00|26.01|25.85|26.01|25.85|26.01|25.85|26|25.84|393
1597335900000|2020-08-13 16:25:00|26.05|25.89|26.01|25.85|26.05|25.89|26|25.84|119
1597336200000|2020-08-13 16:30:00|26|25.84|25.91|25.75|26.01|25.85|25.91|25.75|79
1597336500000|2020-08-13 16:35:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|106
1597336800000|2020-08-13 16:40:00|25.87|25.71|25.85|25.69|25.9|25.74|25.85|25.69|166
1597337100000|2020-08-13 16:45:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|226
1597337400000|2020-08-13 16:50:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|231
1597337700000|2020-08-13 16:55:00|||||||||35
1597338000000|2020-08-13 17:00:00|25.85|25.69|25.85|25.69|25.85|25.69|25.81|25.65|177
1597338300000|2020-08-13 17:05:00|25.86|25.7|25.88|25.72|25.9|25.74|25.85|25.69|304
1597338600000|2020-08-13 17:10:00|25.86|25.7|25.85|25.69|25.9|25.74|25.85|25.69|99
1597338900000|2020-08-13 17:15:00|25.86|25.7|25.9|25.74|25.91|25.75|25.86|25.7|283
1597339200000|2020-08-13 17:20:00|25.86|25.7|26.01|25.85|26.01|25.85|25.86|25.7|82
1597339500000|2020-08-13 17:25:00|26|25.84|26.01|25.85|26.06|25.9|26|25.84|204
1597339800000|2020-08-13 17:30:00|26.05|25.89|26.16|26|26.17|26.01|26.01|25.85|451
1597340100000|2020-08-13 17:35:00|26.11|25.95|26.06|25.9|26.16|26|26.01|25.85|234
1597340400000|2020-08-13 17:40:00|26.01|25.85|26.01|25.85|26.11|25.95|26.01|25.85|131
1597340700000|2020-08-13 17:45:00|26.06|25.9|25.96|25.8|26.06|25.9|25.96|25.8|226
1597341000000|2020-08-13 17:50:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|75
1597341300000|2020-08-13 17:55:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|216
1597341600000|2020-08-13 18:00:00|26.02|25.86|26.11|25.95|26.16|26|26.01|25.85|288
1597341900000|2020-08-13 18:05:00|26.16|26|26.17|26.01|26.17|26.01|26.11|25.95|297
1597342200000|2020-08-13 18:10:00|26.14|25.98|26.21|26.05|26.27|26.11|26.14|25.98|167
1597342500000|2020-08-13 18:15:00|26.22|26.06|26.27|26.11|26.27|26.11|26.12|25.96|300
1597342800000|2020-08-13 18:20:00|26.32|26.16|26.42|26.26|26.42|26.26|26.32|26.16|498
1597343100000|2020-08-13 18:25:00|26.4|26.24|26.21|26.05|26.42|26.26|26.17|26.01|583
1597343400000|2020-08-13 18:30:00|26.22|26.06|26.22|26.06|26.27|26.11|26.21|26.05|303
1597343700000|2020-08-13 18:35:00|26.24|26.08|26.47|26.31|26.52|26.36|26.22|26.06|549
1597344000000|2020-08-13 18:40:00|26.46|26.3|26.47|26.31|26.52|26.36|26.31|26.15|292
1597344300000|2020-08-13 18:45:00|26.46|26.3|26.42|26.26|26.47|26.31|26.31|26.15|339
1597344600000|2020-08-13 18:50:00|26.47|26.31|26.57|26.41|26.73|26.57|26.47|26.31|706
1597344900000|2020-08-13 18:55:00|26.58|26.42|26.63|26.47|26.73|26.57|26.52|26.36|776
1597345200000|2020-08-13 19:00:00|26.68|26.52|26.57|26.41|26.73|26.57|26.53|26.37|927
1597345500000|2020-08-13 19:05:00|26.58|26.42|26.63|26.47|26.68|26.52|26.48|26.32|423
1597345800000|2020-08-13 19:10:00|26.64|26.48|26.58|26.42|26.69|26.53|26.53|26.37|403
1597346100000|2020-08-13 19:15:00|26.59|26.43|26.42|26.26|26.63|26.47|26.37|26.21|434
1597346400000|2020-08-13 19:20:00|26.38|26.22|26.23|26.07|26.38|26.22|26.23|26.07|324
1597346700000|2020-08-13 19:25:00|26.27|26.11|26.28|26.12|26.38|26.22|26.27|26.11|247
1597347000000|2020-08-13 19:30:00|26.3|26.14|26.33|26.17|26.43|26.27|26.28|26.12|214
1597347300000|2020-08-13 19:35:00|26.37|26.21|26.43|26.27|26.43|26.27|26.28|26.12|476
1597347600000|2020-08-13 19:40:00|26.45|26.29|26.48|26.32|26.54|26.38|26.38|26.22|375
1597347900000|2020-08-13 19:45:00|26.49|26.33|26.49|26.33|26.59|26.43|26.48|26.32|411
1597348200000|2020-08-13 19:50:00|26.51|26.35|26.43|26.27|26.54|26.38|26.38|26.22|640
1597348500000|2020-08-13 19:55:00|26.44|26.28|26.39|26.23|26.48|26.32|26.33|26.17|376
1597348800000|2020-08-13 20:00:00|26.38|26.22|26.53|26.37|26.58|26.42|26.38|26.22|482
1597349100000|2020-08-13 20:05:00|26.55|26.39|26.43|26.27|26.55|26.39|26.43|26.27|608
1597349400000|2020-08-13 20:10:00|26.42|26.26|26.38|26.22|26.43|26.27|26.37|26.21|2196
1597350600000|2020-08-13 20:30:00|26.37|26.21|26.33|26.17|26.37|26.21|26.33|26.17|529
1597350900000|2020-08-13 20:35:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|173
1597351200000|2020-08-13 20:40:00|26.34|26.18|26.35|26.19|26.38|26.22|26.33|26.17|136
1597351500000|2020-08-13 20:45:00|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|15
1597351800000|2020-08-13 20:50:00|26.37|26.21|26.38|26.22|26.38|26.22|26.35|26.19|1
1597352100000|2020-08-13 20:55:00|26.37|26.21|26.38|26.22|26.38|26.22|26.35|26.19|54
1597356000000|2020-08-13 22:00:00|26.5|26.2|26.38|26.22|26.5|26.22|26.37|26.18|22
1597356300000|2020-08-13 22:05:00|26.42|26.26|26.43|26.27|26.43|26.27|26.42|26.26|0
1597356600000|2020-08-13 22:10:00|26.44|26.28|26.43|26.27|26.44|26.28|26.4|26.24|37
1597356900000|2020-08-13 22:15:00|26.42|26.26|26.38|26.22|26.42|26.26|26.38|26.22|17
1597357200000|2020-08-13 22:20:00|26.36|26.2|26.36|26.2|26.38|26.22|26.36|26.2|10
1597357500000|2020-08-13 22:25:00|26.38|26.22|26.38|26.22|26.38|26.22|26.36|26.2|0
1597357800000|2020-08-13 22:30:00|26.36|26.2|26.34|26.18|26.38|26.22|26.33|26.17|23
1597358100000|2020-08-13 22:35:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|0
1597358700000|2020-08-13 22:45:00|||||||||1
1597359000000|2020-08-13 22:50:00|26.36|26.2|26.33|26.17|26.36|26.2|26.33|26.17|4
1597359300000|2020-08-13 22:55:00|26.36|26.2|26.33|26.17|26.36|26.2|26.33|26.17|3
1597359600000|2020-08-13 23:00:00|||||||||20
1597359900000|2020-08-13 23:05:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|6
1597360200000|2020-08-13 23:10:00|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|8
1597361400000|2020-08-13 23:30:00|26.33|26.17|26.31|26.15|26.34|26.18|26.29|26.13|14
1597361700000|2020-08-13 23:35:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|7
1597362000000|2020-08-13 23:40:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|4
1597362300000|2020-08-13 23:45:00|26.34|26.18|26.31|26.15|26.34|26.18|26.29|26.13|14
1597362600000|2020-08-13 23:50:00|26.33|26.17|26.34|26.18|26.34|26.18|26.31|26.15|12
1597362900000|2020-08-13 23:55:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|7
1597363200000|2020-08-14 00:00:00|26.31|26.15|26.29|26.13|26.34|26.18|26.28|26.12|1
1597363500000|2020-08-14 00:05:00|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|7
1597363800000|2020-08-14 00:10:00|26.26|26.1|26.28|26.12|26.28|26.12|26.24|26.08|17
1597364100000|2020-08-14 00:15:00|26.26|26.1|26.33|26.17|26.33|26.17|26.26|26.1|6
1597364400000|2020-08-14 00:20:00|26.34|26.18|26.34|26.18|26.36|26.2|26.34|26.18|28
1597364700000|2020-08-14 00:25:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|7
1597365000000|2020-08-14 00:30:00|||||||||1
1597365300000|2020-08-14 00:35:00|||||||||2
1597365600000|2020-08-14 00:40:00|26.36|26.2|26.37|26.21|26.39|26.23|26.36|26.2|8
1597365900000|2020-08-14 00:45:00|26.39|26.23|26.34|26.18|26.39|26.23|26.34|26.18|11
1597366200000|2020-08-14 00:50:00|26.35|26.19|26.39|26.23|26.39|26.23|26.35|26.19|1
1597366800000|2020-08-14 01:00:00|26.37|26.21|26.35|26.19|26.39|26.23|26.34|26.18|10
1597367100000|2020-08-14 01:05:00|26.37|26.21|26.4|26.24|26.4|26.24|26.35|26.19|2
1597367400000|2020-08-14 01:10:00|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|35
1597367700000|2020-08-14 01:15:00|26.42|26.26|26.45|26.29|26.45|26.29|26.4|26.24|18
1597368000000|2020-08-14 01:20:00|26.5|26.34|26.45|26.29|26.5|26.34|26.4|26.24|21
1597368300000|2020-08-14 01:25:00|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|26
1597368600000|2020-08-14 01:30:00|26.42|26.26|26.4|26.24|26.42|26.26|26.35|26.19|23
1597368900000|2020-08-14 01:35:00|26.39|26.23|26.39|26.23|26.4|26.24|26.35|26.19|3
1597369200000|2020-08-14 01:40:00|26.37|26.21|26.39|26.23|26.4|26.24|26.35|26.19|5
1597369500000|2020-08-14 01:45:00|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|2
1597369800000|2020-08-14 01:50:00|26.34|26.18|26.35|26.19|26.39|26.23|26.34|26.18|20
1597370100000|2020-08-14 01:55:00|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|60
1597370400000|2020-08-14 02:00:00|26.36|26.2|26.4|26.24|26.41|26.25|26.36|26.2|33
1597370700000|2020-08-14 02:05:00|26.36|26.2|26.35|26.19|26.4|26.24|26.35|26.19|4
1597371000000|2020-08-14 02:10:00|||||||||5
1597371300000|2020-08-14 02:15:00|||||||||3
1597371600000|2020-08-14 02:20:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|3
1597371900000|2020-08-14 02:25:00|||||||||1
1597372200000|2020-08-14 02:30:00|26.38|26.22|26.4|26.24|26.4|26.24|26.36|26.2|3
1597372500000|2020-08-14 02:35:00|26.35|26.19|26.35|26.19|26.38|26.22|26.35|26.19|2
1597372800000|2020-08-14 02:40:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|8
1597373100000|2020-08-14 02:45:00|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|0
1597373400000|2020-08-14 02:50:00|26.35|26.19|26.41|26.25|26.41|26.25|26.35|26.19|0
1597373700000|2020-08-14 02:55:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|2
1597374300000|2020-08-14 03:05:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|22
1597374900000|2020-08-14 03:15:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|3
1597375200000|2020-08-14 03:20:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|3
1597375500000|2020-08-14 03:25:00|26.39|26.23|26.41|26.25|26.41|26.25|26.38|26.22|0
1597375800000|2020-08-14 03:30:00|26.39|26.23|26.41|26.25|26.41|26.25|26.39|26.23|2
1597376100000|2020-08-14 03:35:00|26.39|26.23|26.41|26.25|26.41|26.25|26.38|26.22|0
1597376700000|2020-08-14 03:45:00|||||||||1
1597377300000|2020-08-14 03:55:00|||||||||1
1597377600000|2020-08-14 04:00:00|||||||||1
1597377900000|2020-08-14 04:05:00|||||||||1
1597378200000|2020-08-14 04:10:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|3
1597378500000|2020-08-14 04:15:00|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|0
1597378800000|2020-08-14 04:20:00|26.39|26.23|26.41|26.25|26.41|26.25|26.37|26.21|2
1597379100000|2020-08-14 04:25:00|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|2
1597379400000|2020-08-14 04:30:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|1
1597379700000|2020-08-14 04:35:00|||||||||1
1597380000000|2020-08-14 04:40:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|1
1597380600000|2020-08-14 04:50:00|26.39|26.23|26.37|26.21|26.39|26.23|26.37|26.21|1
1597380900000|2020-08-14 04:55:00|26.39|26.23|26.39|26.23|26.39|26.23|26.37|26.21|3
1597381200000|2020-08-14 05:00:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|0
1597381500000|2020-08-14 05:05:00|26.36|26.2|26.37|26.21|26.37|26.21|26.36|26.2|3
1597382400000|2020-08-14 05:20:00|26.32|26.16|26.32|26.16|26.34|26.18|26.32|26.16|8
1597382700000|2020-08-14 05:25:00|26.31|26.15|26.32|26.16|26.32|26.16|26.29|26.13|16
1597383000000|2020-08-14 05:30:00|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|0
1597383900000|2020-08-14 05:45:00|||||||||1
1597384200000|2020-08-14 05:50:00|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|3
1597384500000|2020-08-14 05:55:00|||||||||2
1597384800000|2020-08-14 06:00:00|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|11
1597385100000|2020-08-14 06:05:00|||||||||10
1597385400000|2020-08-14 06:10:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|2
1597385700000|2020-08-14 06:15:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|32
1597386000000|2020-08-14 06:20:00|26.25|26.09|26.27|26.11|26.27|26.11|26.22|26.06|1
1597386300000|2020-08-14 06:25:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|0
1597386600000|2020-08-14 06:30:00|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|5
1597386900000|2020-08-14 06:35:00|26.37|26.21|26.32|26.16|26.37|26.21|26.32|26.16|1
1597387200000|2020-08-14 06:40:00|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|3
1597387500000|2020-08-14 06:45:00|||||||||14
1597387800000|2020-08-14 06:50:00|26.28|26.12|26.32|26.16|26.32|26.16|26.27|26.11|4
1597388100000|2020-08-14 06:55:00|26.33|26.17|26.43|26.27|26.43|26.27|26.33|26.17|30
1597388400000|2020-08-14 07:00:00|26.42|26.26|26.52|26.36|26.52|26.36|26.38|26.22|129
1597388700000|2020-08-14 07:05:00|26.53|26.37|26.63|26.47|26.68|26.52|26.52|26.36|152
1597389000000|2020-08-14 07:10:00|26.65|26.49|26.57|26.41|26.65|26.49|26.57|26.41|62
1597389300000|2020-08-14 07:15:00|26.58|26.42|26.57|26.41|26.63|26.47|26.57|26.41|100
1597389600000|2020-08-14 07:20:00|26.52|26.36|26.55|26.39|26.57|26.41|26.52|26.36|49
1597389900000|2020-08-14 07:25:00|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|6
1597390200000|2020-08-14 07:30:00|26.55|26.39|26.57|26.41|26.63|26.47|26.55|26.39|22
1597390500000|2020-08-14 07:35:00|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|27
1597390800000|2020-08-14 07:40:00|26.58|26.42|26.68|26.52|26.68|26.52|26.57|26.41|91
1597391100000|2020-08-14 07:45:00|26.69|26.53|26.94|26.78|26.95|26.79|26.69|26.53|200
1597391400000|2020-08-14 07:50:00|26.95|26.79|26.92|26.76|27|26.84|26.89|26.73|134
1597391700000|2020-08-14 07:55:00|26.94|26.78|26.89|26.73|26.99|26.83|26.89|26.73|47
1597392000000|2020-08-14 08:00:00|26.91|26.75|26.99|26.83|27.02|26.86|26.89|26.73|114
1597392300000|2020-08-14 08:05:00|27|26.84|27.09|26.93|27.1|26.94|26.99|26.83|48
1597392600000|2020-08-14 08:10:00|27.1|26.94|27.19|27.03|27.25|27.09|27.1|26.94|80
1597392900000|2020-08-14 08:15:00|27.2|27.04|27.25|27.09|27.28|27.12|27.19|27.03|57
1597393200000|2020-08-14 08:20:00|27.28|27.12|27.28|27.12|27.3|27.14|27.25|27.09|63
1597393500000|2020-08-14 08:25:00|27.3|27.14|27.2|27.04|27.3|27.14|27.2|27.04|96
1597393800000|2020-08-14 08:30:00|27.25|27.09|27.26|27.1|27.26|27.1|27.23|27.07|70
1597394100000|2020-08-14 08:35:00|27.31|27.15|27.16|27|27.31|27.15|27.16|27|122
1597394400000|2020-08-14 08:40:00|27.18|27.02|27.21|27.05|27.21|27.05|27.16|27|16
1597394700000|2020-08-14 08:45:00|27.22|27.06|27.27|27.11|27.29|27.13|27.21|27.05|44
1597395000000|2020-08-14 08:50:00|27.29|27.13|27.27|27.11|27.32|27.16|27.26|27.1|44
1597395300000|2020-08-14 08:55:00|27.26|27.1|27.24|27.08|27.27|27.11|27.22|27.06|12
1597395600000|2020-08-14 09:00:00|27.26|27.1|27.27|27.11|27.31|27.15|27.24|27.08|25
1597395900000|2020-08-14 09:05:00|27.29|27.13|27.31|27.15|27.31|27.15|27.26|27.1|44
1597396200000|2020-08-14 09:10:00|27.32|27.16|27.22|27.06|27.32|27.16|27.22|27.06|33
1597396500000|2020-08-14 09:15:00|27.17|27.01|27.17|27.01|27.22|27.06|27.17|27.01|19
1597396800000|2020-08-14 09:20:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|18
1597397100000|2020-08-14 09:25:00|27.14|26.98|27.06|26.9|27.17|27.01|27.02|26.86|59
1597397400000|2020-08-14 09:30:00|27.07|26.91|27.12|26.96|27.12|26.96|27.06|26.9|51
1597397700000|2020-08-14 09:35:00|27.14|26.98|27.2|27.04|27.22|27.06|27.12|26.96|29
1597398000000|2020-08-14 09:40:00|27.22|27.06|27.12|26.96|27.22|27.06|27.12|26.96|25
1597398300000|2020-08-14 09:45:00|27.15|26.99|27.17|27.01|27.17|27.01|27.12|26.96|35
1597398600000|2020-08-14 09:50:00|27.16|27|27.07|26.91|27.17|27.01|27.07|26.91|84
1597398900000|2020-08-14 09:55:00|27.03|26.87|26.97|26.81|27.07|26.91|26.97|26.81|34
1597399200000|2020-08-14 10:00:00|27.01|26.85|27.02|26.86|27.02|26.86|26.97|26.81|27
1597399500000|2020-08-14 10:05:00|27.03|26.87|27.12|26.96|27.13|26.97|27.03|26.87|14
1597399800000|2020-08-14 10:10:00|27.13|26.97|27.13|26.97|27.18|27.02|27.08|26.92|58
1597400100000|2020-08-14 10:15:00|27.08|26.92|27.13|26.97|27.18|27.02|27.08|26.92|26
1597400400000|2020-08-14 10:20:00|27.08|26.92|27.08|26.92|27.13|26.97|27.08|26.92|14
1597400700000|2020-08-14 10:25:00|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|14
1597401000000|2020-08-14 10:30:00|27.08|26.92|27.08|26.92|27.13|26.97|27.08|26.92|17
1597401300000|2020-08-14 10:35:00|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|19
1597401600000|2020-08-14 10:40:00|27.03|26.87|27.07|26.91|27.08|26.92|27.02|26.86|31
1597401900000|2020-08-14 10:45:00|27.05|26.89|27.03|26.87|27.05|26.89|27.02|26.86|8
1597402200000|2020-08-14 10:50:00|27.02|26.86|27.02|26.86|27.03|26.87|26.97|26.81|84
1597402500000|2020-08-14 10:55:00|||||||||4
1597402800000|2020-08-14 11:00:00|27.03|26.87|27.02|26.86|27.03|26.87|27|26.84|61
1597403100000|2020-08-14 11:05:00|27.03|26.87|27.03|26.87|27.07|26.91|27.03|26.87|49
1597403400000|2020-08-14 11:10:00|||||||||1
1597403700000|2020-08-14 11:15:00|27|26.84|27|26.84|27|26.84|26.98|26.82|22
1597404000000|2020-08-14 11:20:00|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|67
1597404300000|2020-08-14 11:25:00|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|19
1597404600000|2020-08-14 11:30:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|13
1597404900000|2020-08-14 11:35:00|26.88|26.72|26.87|26.71|26.9|26.74|26.87|26.71|15
1597405200000|2020-08-14 11:40:00|26.82|26.66|26.82|26.66|26.82|26.66|26.77|26.61|34
1597405500000|2020-08-14 11:45:00|26.77|26.61|26.83|26.67|26.83|26.67|26.72|26.56|76
1597405800000|2020-08-14 11:50:00|26.82|26.66|26.88|26.72|26.88|26.72|26.82|26.66|107
1597406100000|2020-08-14 11:55:00|26.87|26.71|26.83|26.67|26.88|26.72|26.82|26.66|15
1597406400000|2020-08-14 12:00:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|35
1597406700000|2020-08-14 12:05:00|26.85|26.69|26.88|26.72|26.88|26.72|26.85|26.69|55
1597407000000|2020-08-14 12:10:00|26.9|26.74|26.78|26.62|26.9|26.74|26.78|26.62|64
1597407300000|2020-08-14 12:15:00|26.77|26.61|26.77|26.61|26.78|26.62|26.73|26.57|63
1597407600000|2020-08-14 12:20:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|50
1597407900000|2020-08-14 12:25:00|26.72|26.56|26.72|26.56|26.73|26.57|26.68|26.52|23
1597408200000|2020-08-14 12:30:00|26.68|26.52|26.56|26.4|26.78|26.62|26.51|26.35|420
1597408500000|2020-08-14 12:35:00|26.51|26.35|26.61|26.45|26.61|26.45|26.51|26.35|39
1597408800000|2020-08-14 12:40:00|26.63|26.47|26.61|26.45|26.66|26.5|26.61|26.45|84
1597409100000|2020-08-14 12:45:00|26.66|26.5|26.72|26.56|26.76|26.6|26.61|26.45|137
1597409400000|2020-08-14 12:50:00|26.71|26.55|26.66|26.5|26.71|26.55|26.66|26.5|43
1597409700000|2020-08-14 12:55:00|26.62|26.46|26.67|26.51|26.67|26.51|26.61|26.45|79
1597410000000|2020-08-14 13:00:00|26.66|26.5|26.71|26.55|26.76|26.6|26.66|26.5|88
1597410300000|2020-08-14 13:05:00|26.72|26.56|26.72|26.56|26.72|26.56|26.71|26.55|117
1597410600000|2020-08-14 13:10:00|26.7|26.54|26.72|26.56|26.72|26.56|26.67|26.51|64
1597410900000|2020-08-14 13:15:00|26.71|26.55|26.67|26.51|26.72|26.56|26.67|26.51|40
1597411200000|2020-08-14 13:20:00|26.72|26.56|26.67|26.51|26.72|26.56|26.67|26.51|14
1597411500000|2020-08-14 13:25:00|26.71|26.55|26.72|26.56|26.72|26.56|26.67|26.51|22
1597411800000|2020-08-14 13:30:00|26.77|26.61|26.73|26.57|26.77|26.61|26.56|26.4|803
1597412100000|2020-08-14 13:35:00|26.68|26.52|26.6|26.44|26.73|26.57|26.52|26.36|368
1597412400000|2020-08-14 13:40:00|26.58|26.42|26.58|26.42|26.68|26.52|26.57|26.41|318
1597412700000|2020-08-14 13:45:00|26.62|26.46|26.85|26.69|26.88|26.72|26.58|26.42|461
1597413000000|2020-08-14 13:50:00|26.83|26.67|26.67|26.51|26.88|26.72|26.62|26.46|445
1597413300000|2020-08-14 13:55:00|26.68|26.52|26.62|26.46|26.72|26.56|26.62|26.46|215
1597413600000|2020-08-14 14:00:00|26.57|26.41|26.62|26.46|26.67|26.51|26.52|26.36|393
1597413900000|2020-08-14 14:05:00|26.59|26.43|26.57|26.41|26.62|26.46|26.52|26.36|451
1597414200000|2020-08-14 14:10:00|26.52|26.36|26.72|26.56|26.72|26.56|26.52|26.36|323
1597414500000|2020-08-14 14:15:00|26.77|26.61|26.72|26.56|26.77|26.61|26.67|26.51|377
1597414800000|2020-08-14 14:20:00|26.77|26.61|26.61|26.45|26.77|26.61|26.61|26.45|231
1597415100000|2020-08-14 14:25:00|26.57|26.41|26.72|26.56|26.77|26.61|26.56|26.4|270
1597415400000|2020-08-14 14:30:00|26.77|26.61|26.71|26.55|26.77|26.61|26.61|26.45|294
1597415700000|2020-08-14 14:35:00|26.66|26.5|26.66|26.5|26.72|26.56|26.66|26.5|318
1597416000000|2020-08-14 14:40:00|26.61|26.45|26.61|26.45|26.61|26.45|26.56|26.4|198
1597416300000|2020-08-14 14:45:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|180
1597416600000|2020-08-14 14:50:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|135
1597416900000|2020-08-14 14:55:00|26.66|26.5|26.77|26.61|26.77|26.61|26.66|26.5|255
1597417200000|2020-08-14 15:00:00|26.72|26.56|26.77|26.61|26.82|26.66|26.72|26.56|342
1597417500000|2020-08-14 15:05:00|26.82|26.66|26.62|26.46|26.82|26.66|26.61|26.45|242
1597417800000|2020-08-14 15:10:00|26.66|26.5|26.67|26.51|26.72|26.56|26.61|26.45|163
1597418100000|2020-08-14 15:15:00|26.66|26.5|26.62|26.46|26.67|26.51|26.62|26.46|131
1597418400000|2020-08-14 15:20:00|26.61|26.45|26.57|26.41|26.61|26.45|26.52|26.36|207
1597418700000|2020-08-14 15:25:00|26.56|26.4|26.52|26.36|26.61|26.45|26.52|26.36|195
1597419000000|2020-08-14 15:30:00|26.57|26.41|26.52|26.36|26.57|26.41|26.47|26.31|633
1597419300000|2020-08-14 15:35:00|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|233
1597419600000|2020-08-14 15:40:00|26.62|26.46|26.57|26.41|26.62|26.46|26.52|26.36|310
1597419900000|2020-08-14 15:45:00|26.53|26.37|26.53|26.37|26.58|26.42|26.47|26.31|205
1597420200000|2020-08-14 15:50:00|26.57|26.41|26.63|26.47|26.63|26.47|26.53|26.37|143
1597420500000|2020-08-14 15:55:00|26.58|26.42|26.57|26.41|26.63|26.47|26.57|26.41|186
1597420800000|2020-08-14 16:00:00|26.53|26.37|26.57|26.41|26.58|26.42|26.52|26.36|102
1597421100000|2020-08-14 16:05:00|26.53|26.37|26.53|26.37|26.57|26.41|26.53|26.37|64
1597421400000|2020-08-14 16:10:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|95
1597421700000|2020-08-14 16:15:00|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|77
1597422000000|2020-08-14 16:20:00|26.52|26.36|26.58|26.42|26.58|26.42|26.52|26.36|158
1597422300000|2020-08-14 16:25:00|26.57|26.41|26.58|26.42|26.62|26.46|26.53|26.37|211
1597422600000|2020-08-14 16:30:00|26.57|26.41|26.52|26.36|26.58|26.42|26.52|26.36|96
1597422900000|2020-08-14 16:35:00|26.53|26.37|26.52|26.36|26.57|26.41|26.52|26.36|115
1597423200000|2020-08-14 16:40:00|||||||||44
1597423500000|2020-08-14 16:45:00|26.53|26.37|26.53|26.37|26.57|26.41|26.52|26.36|165
1597423800000|2020-08-14 16:50:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|151
1597424100000|2020-08-14 16:55:00|26.55|26.39|26.58|26.42|26.58|26.42|26.53|26.37|96
1597424400000|2020-08-14 17:00:00|26.63|26.47|26.64|26.48|26.64|26.48|26.58|26.42|213
1597424700000|2020-08-14 17:05:00|26.68|26.52|26.68|26.52|26.69|26.53|26.64|26.48|81
1597425000000|2020-08-14 17:10:00|26.69|26.53|26.63|26.47|26.69|26.53|26.63|26.47|79
1597425300000|2020-08-14 17:15:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|124
1597425600000|2020-08-14 17:20:00|26.64|26.48|26.63|26.47|26.66|26.5|26.58|26.42|260
1597425900000|2020-08-14 17:25:00|26.58|26.42|26.58|26.42|26.61|26.45|26.58|26.42|104
1597426200000|2020-08-14 17:30:00|26.55|26.39|26.53|26.37|26.58|26.42|26.53|26.37|80
1597426500000|2020-08-14 17:35:00|26.57|26.41|26.53|26.37|26.58|26.42|26.53|26.37|71
1597426800000|2020-08-14 17:40:00|||||||||20
1597427100000|2020-08-14 17:45:00|26.52|26.36|26.47|26.31|26.53|26.37|26.42|26.26|210
1597427400000|2020-08-14 17:50:00|26.48|26.32|26.43|26.27|26.48|26.32|26.42|26.26|102
1597427700000|2020-08-14 17:55:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|50
1597428000000|2020-08-14 18:00:00|26.33|26.17|26.43|26.27|26.43|26.27|26.33|26.17|241
1597428300000|2020-08-14 18:05:00|26.42|26.26|26.43|26.27|26.43|26.27|26.38|26.22|169
1597428600000|2020-08-14 18:10:00|26.4|26.24|26.43|26.27|26.48|26.32|26.38|26.22|185
1597428900000|2020-08-14 18:15:00|26.46|26.3|26.53|26.37|26.53|26.37|26.43|26.27|126
1597429200000|2020-08-14 18:20:00|26.51|26.35|26.58|26.42|26.58|26.42|26.48|26.32|45
1597429500000|2020-08-14 18:25:00|26.59|26.43|26.56|26.4|26.64|26.48|26.54|26.38|144
1597429800000|2020-08-14 18:30:00|26.54|26.38|26.54|26.38|26.58|26.42|26.49|26.33|293
1597430100000|2020-08-14 18:35:00|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|249
1597430400000|2020-08-14 18:40:00|26.65|26.49|26.65|26.49|26.65|26.49|26.6|26.44|92
1597430700000|2020-08-14 18:45:00|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|170
1597431000000|2020-08-14 18:50:00|26.65|26.49|26.7|26.54|26.71|26.55|26.65|26.49|467
1597431300000|2020-08-14 18:55:00|26.71|26.55|26.7|26.54|26.71|26.55|26.66|26.5|83
1597431600000|2020-08-14 19:00:00|26.68|26.52|26.7|26.54|26.75|26.59|26.66|26.5|286
1597431900000|2020-08-14 19:05:00|26.68|26.52|26.7|26.54|26.7|26.54|26.6|26.44|285
1597432200000|2020-08-14 19:10:00|26.71|26.55|26.86|26.7|26.86|26.7|26.71|26.55|137
1597432500000|2020-08-14 19:15:00|26.85|26.69|26.9|26.74|26.91|26.75|26.81|26.65|304
1597432800000|2020-08-14 19:20:00|26.88|26.72|26.96|26.8|27|26.84|26.85|26.69|336
1597433100000|2020-08-14 19:25:00|26.98|26.82|26.85|26.69|27|26.84|26.8|26.64|395
1597433400000|2020-08-14 19:30:00|26.9|26.74|26.85|26.69|26.95|26.79|26.85|26.69|336
1597433700000|2020-08-14 19:35:00|26.9|26.74|26.9|26.74|26.95|26.79|26.85|26.69|304
1597434000000|2020-08-14 19:40:00|26.95|26.79|26.85|26.69|27|26.84|26.85|26.69|358
1597434300000|2020-08-14 19:45:00|26.9|26.74|26.86|26.7|26.91|26.75|26.86|26.7|207
1597434600000|2020-08-14 19:50:00|26.85|26.69|26.6|26.44|26.85|26.69|26.55|26.39|387
1597434900000|2020-08-14 19:55:00|26.58|26.42|26.5|26.34|26.6|26.44|26.5|26.34|640
1597435200000|2020-08-14 20:00:00|26.56|26.4|26.54|26.38|26.6|26.44|26.5|26.34|744
1597435500000|2020-08-14 20:05:00|26.55|26.39|26.55|26.39|26.55|26.39|26.54|26.38|584
1597435800000|2020-08-14 20:10:00|26.59|26.43|26.64|26.48|26.65|26.49|26.59|26.43|2051
1597437000000|2020-08-14 20:30:00|26.6|26.44|26.6|26.44|26.65|26.49|26.6|26.44|230
1597437300000|2020-08-14 20:35:00|||||||||23
1597437600000|2020-08-14 20:40:00|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|110
1597437900000|2020-08-14 20:45:00|||||||||2
1597438200000|2020-08-14 20:50:00|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|23
1597438500000|2020-08-14 20:55:00|26.58|26.42|26.63|26.47|26.65|26.49|26.57|26.41|207
1597615200000|2020-08-16 22:00:00|26.7|26.54|26.75|26.59|26.75|26.59|26.67|26.51|47
1597615500000|2020-08-16 22:05:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|8
1597615800000|2020-08-16 22:10:00|||||||||5
1597616100000|2020-08-16 22:15:00|26.7|26.54|26.72|26.56|26.72|26.56|26.7|26.54|4
1597616400000|2020-08-16 22:20:00|||||||||5
1597616700000|2020-08-16 22:25:00|||||||||42
1597617000000|2020-08-16 22:30:00|||||||||6
1597617300000|2020-08-16 22:35:00|||||||||2
1597617600000|2020-08-16 22:40:00|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|1
1597617900000|2020-08-16 22:45:00|26.73|26.57|26.73|26.57|26.73|26.57|26.72|26.56|6
1597618800000|2020-08-16 23:00:00|||||||||1
1597619100000|2020-08-16 23:05:00|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|2
1597619400000|2020-08-16 23:10:00|26.73|26.57|26.73|26.57|26.75|26.59|26.73|26.57|0
1597619700000|2020-08-16 23:15:00|26.75|26.59|26.73|26.57|26.75|26.59|26.73|26.57|0
1597620000000|2020-08-16 23:20:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|4
1597620300000|2020-08-16 23:25:00|26.71|26.55|26.68|26.52|26.73|26.57|26.68|26.52|13
1597620600000|2020-08-16 23:30:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|4
1597620900000|2020-08-16 23:35:00|||||||||3
1597621200000|2020-08-16 23:40:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|2
1597621800000|2020-08-16 23:50:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|3
1597622100000|2020-08-16 23:55:00|26.63|26.47|26.63|26.47|26.66|26.5|26.63|26.47|7
1597622400000|2020-08-17 00:00:00|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|1
1597622700000|2020-08-17 00:05:00|||||||||2
1597623000000|2020-08-17 00:10:00|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|24
1597623300000|2020-08-17 00:15:00|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|2
1597623600000|2020-08-17 00:20:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|1
1597624500000|2020-08-17 00:35:00|||||||||3
1597624800000|2020-08-17 00:40:00|26.64|26.48|26.68|26.52|26.69|26.53|26.64|26.48|5
1597625100000|2020-08-17 00:45:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|17
1597625400000|2020-08-17 00:50:00|||||||||2
1597625700000|2020-08-17 00:55:00|26.71|26.55|26.69|26.53|26.74|26.58|26.69|26.53|8
1597626000000|2020-08-17 01:00:00|26.74|26.58|26.74|26.58|26.74|26.58|26.69|26.53|7
1597626300000|2020-08-17 01:05:00|26.69|26.53|26.69|26.53|26.74|26.58|26.69|26.53|11
1597626600000|2020-08-17 01:10:00|||||||||7
1597626900000|2020-08-17 01:15:00|||||||||3
1597627200000|2020-08-17 01:20:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|6
1597627500000|2020-08-17 01:25:00|26.66|26.5|26.64|26.48|26.69|26.53|26.64|26.48|2
1597627800000|2020-08-17 01:30:00|26.69|26.53|26.69|26.53|26.69|26.53|26.64|26.48|30
1597628100000|2020-08-17 01:35:00|||||||||9
1597628400000|2020-08-17 01:40:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|4
1597628700000|2020-08-17 01:45:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|3
1597629000000|2020-08-17 01:50:00|26.64|26.48|26.67|26.51|26.69|26.53|26.64|26.48|0
1597629300000|2020-08-17 01:55:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|17
1597629600000|2020-08-17 02:00:00|26.64|26.48|26.59|26.43|26.69|26.53|26.59|26.43|28
1597629900000|2020-08-17 02:05:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|12
1597630200000|2020-08-17 02:10:00|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|1
1597630500000|2020-08-17 02:15:00|26.57|26.41|26.54|26.38|26.59|26.43|26.54|26.38|0
1597630800000|2020-08-17 02:20:00|26.57|26.41|26.54|26.38|26.57|26.41|26.54|26.38|1
1597631100000|2020-08-17 02:25:00|26.55|26.39|26.59|26.43|26.59|26.43|26.55|26.39|0
1597631400000|2020-08-17 02:30:00|26.55|26.39|26.55|26.39|26.57|26.41|26.54|26.38|7
1597631700000|2020-08-17 02:35:00|26.57|26.41|26.55|26.39|26.59|26.43|26.54|26.38|3
1597632000000|2020-08-17 02:40:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|2
1597632600000|2020-08-17 02:50:00|||||||||3
1597633200000|2020-08-17 03:00:00|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|11
1597633500000|2020-08-17 03:05:00|26.57|26.41|26.6|26.44|26.6|26.44|26.57|26.41|17
1597633800000|2020-08-17 03:10:00|||||||||3
1597635300000|2020-08-17 03:35:00|||||||||1
1597635900000|2020-08-17 03:45:00|26.65|26.49|26.65|26.49|26.65|26.49|26.6|26.44|11
1597636500000|2020-08-17 03:55:00|26.63|26.47|26.65|26.49|26.65|26.49|26.63|26.47|13
1597638300000|2020-08-17 04:25:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|1
1597638600000|2020-08-17 04:30:00|26.61|26.45|26.61|26.45|26.66|26.5|26.61|26.45|22
1597639200000|2020-08-17 04:40:00|26.66|26.5|26.63|26.47|26.66|26.5|26.63|26.47|11
1597639500000|2020-08-17 04:45:00|26.66|26.5|26.66|26.5|26.66|26.5|26.63|26.47|2
1597640100000|2020-08-17 04:55:00|||||||||7
1597640400000|2020-08-17 05:00:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|1
1597641000000|2020-08-17 05:10:00|||||||||10
1597641300000|2020-08-17 05:15:00|||||||||1
1597641900000|2020-08-17 05:25:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|37
1597642800000|2020-08-17 05:40:00|||||||||2
1597643100000|2020-08-17 05:45:00|||||||||1
1597643700000|2020-08-17 05:55:00|||||||||4
1597644000000|2020-08-17 06:00:00|26.61|26.45|26.61|26.45|26.61|26.45|26.56|26.4|19
1597644300000|2020-08-17 06:05:00|26.56|26.4|26.64|26.48|26.67|26.51|26.56|26.4|33
1597644600000|2020-08-17 06:10:00|26.67|26.51|26.67|26.51|26.67|26.51|26.66|26.5|4
1597644900000|2020-08-17 06:15:00|26.66|26.5|26.66|26.5|26.67|26.51|26.66|26.5|27
1597645200000|2020-08-17 06:20:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|23
1597645500000|2020-08-17 06:25:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|5
1597645800000|2020-08-17 06:30:00|26.64|26.48|26.67|26.51|26.67|26.51|26.62|26.46|1
1597646100000|2020-08-17 06:35:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|2
1597646700000|2020-08-17 06:45:00|||||||||14
1597647000000|2020-08-17 06:50:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|13
1597647300000|2020-08-17 06:55:00|||||||||5
1597647600000|2020-08-17 07:00:00|26.62|26.46|26.52|26.36|26.62|26.46|26.47|26.31|158
1597647900000|2020-08-17 07:05:00|26.47|26.31|26.57|26.41|26.57|26.41|26.47|26.31|81
1597648200000|2020-08-17 07:10:00|26.6|26.44|26.62|26.46|26.67|26.51|26.57|26.41|28
1597648500000|2020-08-17 07:15:00|26.65|26.49|26.65|26.49|26.67|26.51|26.57|26.41|79
1597648800000|2020-08-17 07:20:00|26.67|26.51|26.62|26.46|26.72|26.56|26.62|26.46|94
1597649100000|2020-08-17 07:25:00|26.57|26.41|26.57|26.41|26.62|26.46|26.52|26.36|47
1597649400000|2020-08-17 07:30:00|26.55|26.39|26.52|26.36|26.55|26.39|26.47|26.31|82
1597649700000|2020-08-17 07:35:00|26.57|26.41|26.57|26.41|26.62|26.46|26.52|26.36|32
1597650000000|2020-08-17 07:40:00|26.55|26.39|26.57|26.41|26.62|26.46|26.52|26.36|63
1597650300000|2020-08-17 07:45:00|26.55|26.39|26.52|26.36|26.57|26.41|26.52|26.36|56
1597650600000|2020-08-17 07:50:00|26.47|26.31|26.5|26.34|26.52|26.36|26.47|26.31|22
1597650900000|2020-08-17 07:55:00|26.47|26.31|26.47|26.31|26.52|26.36|26.42|26.26|13
1597651200000|2020-08-17 08:00:00|26.5|26.34|26.62|26.46|26.65|26.49|26.47|26.31|54
1597651500000|2020-08-17 08:05:00|26.6|26.44|26.57|26.41|26.62|26.46|26.57|26.41|15
1597651800000|2020-08-17 08:10:00|26.6|26.44|26.62|26.46|26.62|26.46|26.57|26.41|9
1597652100000|2020-08-17 08:15:00|26.63|26.47|26.58|26.42|26.68|26.52|26.57|26.41|37
1597652400000|2020-08-17 08:20:00|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|30
1597652700000|2020-08-17 08:25:00|26.63|26.47|26.63|26.47|26.68|26.52|26.58|26.42|16
1597653000000|2020-08-17 08:30:00|26.6|26.44|26.58|26.42|26.63|26.47|26.53|26.37|29
1597653300000|2020-08-17 08:35:00|26.6|26.44|26.58|26.42|26.63|26.47|26.58|26.42|25
1597653600000|2020-08-17 08:40:00|26.63|26.47|26.53|26.37|26.65|26.49|26.53|26.37|83
1597653900000|2020-08-17 08:45:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|69
1597654200000|2020-08-17 08:50:00|26.58|26.42|26.58|26.42|26.58|26.42|26.53|26.37|5
1597654500000|2020-08-17 08:55:00|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|19
1597654800000|2020-08-17 09:00:00|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|18
1597655100000|2020-08-17 09:05:00|26.48|26.32|26.5|26.34|26.53|26.37|26.48|26.32|13
1597655400000|2020-08-17 09:10:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|16
1597655700000|2020-08-17 09:15:00|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|44
1597656000000|2020-08-17 09:20:00|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|19
1597656300000|2020-08-17 09:25:00|26.53|26.37|26.53|26.37|26.53|26.37|26.48|26.32|19
1597656600000|2020-08-17 09:30:00|||||||||6
1597656900000|2020-08-17 09:35:00|||||||||13
1597657200000|2020-08-17 09:40:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|30
1597657500000|2020-08-17 09:45:00|26.51|26.35|26.56|26.4|26.56|26.4|26.48|26.32|9
1597657800000|2020-08-17 09:50:00|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|4
1597658100000|2020-08-17 09:55:00|||||||||1
1597658400000|2020-08-17 10:00:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|55
1597658700000|2020-08-17 10:05:00|26.59|26.43|26.54|26.38|26.59|26.43|26.49|26.33|63
1597659000000|2020-08-17 10:10:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|2
1597659300000|2020-08-17 10:15:00|||||||||16
1597659600000|2020-08-17 10:20:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|4
1597659900000|2020-08-17 10:25:00|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|11
1597660200000|2020-08-17 10:30:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|0
1597660500000|2020-08-17 10:35:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|7
1597660800000|2020-08-17 10:40:00|||||||||32
1597661100000|2020-08-17 10:45:00|||||||||5
1597661400000|2020-08-17 10:50:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|9
1597661700000|2020-08-17 10:55:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|13
1597662000000|2020-08-17 11:00:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|51
1597662300000|2020-08-17 11:05:00|26.52|26.36|26.49|26.33|26.52|26.36|26.49|26.33|10
1597662600000|2020-08-17 11:10:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|12
1597662900000|2020-08-17 11:15:00|||||||||4
1597663200000|2020-08-17 11:20:00|||||||||24
1597663500000|2020-08-17 11:25:00|||||||||19
1597663800000|2020-08-17 11:30:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|46
1597664100000|2020-08-17 11:35:00|||||||||6
1597664400000|2020-08-17 11:40:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|30
1597664700000|2020-08-17 11:45:00|||||||||12
1597665000000|2020-08-17 11:50:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|5
1597665300000|2020-08-17 11:55:00|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|35
1597665600000|2020-08-17 12:00:00|26.52|26.36|26.5|26.34|26.55|26.39|26.5|26.34|23
1597665900000|2020-08-17 12:05:00|||||||||6
1597666200000|2020-08-17 12:10:00|||||||||2
1597666500000|2020-08-17 12:15:00|||||||||51
1597666800000|2020-08-17 12:20:00|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|117
1597667100000|2020-08-17 12:25:00|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|31
1597667400000|2020-08-17 12:30:00|26.42|26.26|26.45|26.29|26.45|26.29|26.4|26.24|14
1597667700000|2020-08-17 12:35:00|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|49
1597668000000|2020-08-17 12:40:00|26.4|26.24|26.4|26.24|26.4|26.24|26.35|26.19|30
1597668300000|2020-08-17 12:45:00|||||||||51
1597668600000|2020-08-17 12:50:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|43
1597668900000|2020-08-17 12:55:00|26.33|26.17|26.35|26.19|26.35|26.19|26.3|26.14|89
1597669200000|2020-08-17 13:00:00|26.33|26.17|26.3|26.14|26.35|26.19|26.3|26.14|9
1597669500000|2020-08-17 13:05:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|112
1597669800000|2020-08-17 13:10:00|||||||||7
1597670100000|2020-08-17 13:15:00|26.28|26.12|26.25|26.09|26.3|26.14|26.25|26.09|73
1597670400000|2020-08-17 13:20:00|26.3|26.14|26.25|26.09|26.3|26.14|26.25|26.09|34
1597670700000|2020-08-17 13:25:00|||||||||74
1597671000000|2020-08-17 13:30:00|26.3|26.14|26.3|26.14|26.4|26.24|26.25|26.09|450
1597671300000|2020-08-17 13:35:00|26.35|26.19|26.35|26.19|26.4|26.24|26.3|26.14|438
1597671600000|2020-08-17 13:40:00|26.3|26.14|26.35|26.19|26.35|26.19|26.3|26.14|256
1597671900000|2020-08-17 13:45:00|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|242
1597672200000|2020-08-17 13:50:00|26.3|26.14|26.3|26.14|26.35|26.19|26.3|26.14|292
1597672500000|2020-08-17 13:55:00|26.33|26.17|26.36|26.2|26.36|26.2|26.3|26.14|285
1597672800000|2020-08-17 14:00:00|26.35|26.19|26.36|26.2|26.41|26.25|26.31|26.15|219
1597673100000|2020-08-17 14:05:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|232
1597673400000|2020-08-17 14:10:00|26.46|26.3|26.46|26.3|26.46|26.3|26.41|26.25|225
1597673700000|2020-08-17 14:15:00|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|183
1597674000000|2020-08-17 14:20:00|26.43|26.27|26.36|26.2|26.43|26.27|26.36|26.2|147
1597674300000|2020-08-17 14:25:00|26.41|26.25|26.41|26.25|26.41|26.25|26.36|26.2|150
1597674600000|2020-08-17 14:30:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|315
1597674900000|2020-08-17 14:35:00|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|156
1597675200000|2020-08-17 14:40:00|||||||||227
1597675500000|2020-08-17 14:45:00|||||||||226
1597675800000|2020-08-17 14:50:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|336
1597676100000|2020-08-17 14:55:00|26.28|26.12|26.31|26.15|26.31|26.15|26.26|26.1|226
1597676400000|2020-08-17 15:00:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|243
1597676700000|2020-08-17 15:05:00|26.36|26.2|26.26|26.1|26.36|26.2|26.26|26.1|220
1597677000000|2020-08-17 15:10:00|||||||||309
1597677300000|2020-08-17 15:15:00|26.21|26.05|26.21|26.05|26.26|26.1|26.16|26|300
1597677600000|2020-08-17 15:20:00|||||||||101
1597677900000|2020-08-17 15:25:00|||||||||232
1597678200000|2020-08-17 15:30:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|213
1597678500000|2020-08-17 15:35:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|155
1597678800000|2020-08-17 15:40:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|347
1597679100000|2020-08-17 15:45:00|26.17|26.01|26.17|26.01|26.22|26.06|26.17|26.01|103
1597679400000|2020-08-17 15:50:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|349
1597679700000|2020-08-17 15:55:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|137
1597680000000|2020-08-17 16:00:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|174
1597680300000|2020-08-17 16:05:00|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|123
1597680600000|2020-08-17 16:10:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|145
1597680900000|2020-08-17 16:15:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|432
1597681200000|2020-08-17 16:20:00|26.09|25.93|26.07|25.91|26.12|25.96|26.07|25.91|197
1597681500000|2020-08-17 16:25:00|26.12|25.96|26.09|25.93|26.12|25.96|26.07|25.91|386
1597681800000|2020-08-17 16:30:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|337
1597682100000|2020-08-17 16:35:00|26.02|25.86|26.04|25.88|26.07|25.91|26.02|25.86|103
1597682400000|2020-08-17 16:40:00|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|118
1597682700000|2020-08-17 16:45:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|224
1597683000000|2020-08-17 16:50:00|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|188
1597683300000|2020-08-17 16:55:00|||||||||57
1597683600000|2020-08-17 17:00:00|25.97|25.81|25.97|25.81|26.02|25.86|25.97|25.81|531
1597683900000|2020-08-17 17:05:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|128
1597684200000|2020-08-17 17:10:00|||||||||48
1597684500000|2020-08-17 17:15:00|||||||||98
1597684800000|2020-08-17 17:20:00|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|108
1597685100000|2020-08-17 17:25:00|||||||||64
1597685400000|2020-08-17 17:30:00|26.03|25.87|26.03|25.87|26.03|25.87|26.02|25.86|206
1597685700000|2020-08-17 17:35:00|||||||||145
1597686000000|2020-08-17 17:40:00|||||||||80
1597686300000|2020-08-17 17:45:00|25.98|25.82|25.98|25.82|26|25.84|25.98|25.82|220
1597686600000|2020-08-17 17:50:00|||||||||94
1597686900000|2020-08-17 17:55:00|26.03|25.87|26.03|25.87|26.03|25.87|25.98|25.82|131
1597687200000|2020-08-17 18:00:00|25.98|25.82|26.03|25.87|26.03|25.87|25.98|25.82|117
1597687500000|2020-08-17 18:05:00|26|25.84|26.03|25.87|26.03|25.87|25.98|25.82|140
1597687800000|2020-08-17 18:10:00|26|25.84|25.98|25.82|26.03|25.87|25.98|25.82|46
1597688100000|2020-08-17 18:15:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|193
1597688400000|2020-08-17 18:20:00|26|25.84|25.98|25.82|26.03|25.87|25.98|25.82|424
1597688700000|2020-08-17 18:25:00|||||||||285
1597689000000|2020-08-17 18:30:00|26.03|25.87|25.93|25.77|26.03|25.87|25.93|25.77|107
1597689300000|2020-08-17 18:35:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|244
1597689600000|2020-08-17 18:40:00|25.93|25.77|25.93|25.77|25.96|25.8|25.93|25.77|137
1597689900000|2020-08-17 18:45:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|161
1597690200000|2020-08-17 18:50:00|25.96|25.8|25.98|25.82|26.03|25.87|25.93|25.77|68
1597690500000|2020-08-17 18:55:00|25.93|25.77|25.93|25.77|25.98|25.82|25.93|25.77|299
1597690800000|2020-08-17 19:00:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|363
1597691100000|2020-08-17 19:05:00|25.93|25.77|26.03|25.87|26.08|25.92|25.93|25.77|430
1597691400000|2020-08-17 19:10:00|26.08|25.92|26.08|25.92|26.13|25.97|26.08|25.92|191
1597691700000|2020-08-17 19:15:00|26.13|25.97|26.03|25.87|26.13|25.97|26.03|25.87|169
1597692000000|2020-08-17 19:20:00|26.08|25.92|26.08|25.92|26.09|25.93|26.03|25.87|233
1597692300000|2020-08-17 19:25:00|26.06|25.9|26.04|25.88|26.09|25.93|26.04|25.88|276
1597692600000|2020-08-17 19:30:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|246
1597692900000|2020-08-17 19:35:00|||||||||227
1597693200000|2020-08-17 19:40:00|25.94|25.78|25.94|25.78|25.99|25.83|25.94|25.78|310
1597693500000|2020-08-17 19:45:00|25.89|25.73|25.89|25.73|25.89|25.73|25.84|25.68|523
1597693800000|2020-08-17 19:50:00|25.84|25.68|25.94|25.78|25.94|25.78|25.84|25.68|332
1597694100000|2020-08-17 19:55:00|25.99|25.83|25.99|25.83|26.04|25.88|25.99|25.83|520
1597694400000|2020-08-17 20:00:00|26.04|25.88|26.04|25.88|26.04|25.88|25.99|25.83|540
1597694700000|2020-08-17 20:05:00|25.99|25.83|25.99|25.83|26.04|25.88|25.99|25.83|365
1597695000000|2020-08-17 20:10:00|26.04|25.88|25.89|25.73|26.04|25.88|25.89|25.73|1440
1597696200000|2020-08-17 20:30:00|||||||||733
1597696500000|2020-08-17 20:35:00|25.87|25.71|25.89|25.73|25.89|25.73|25.87|25.71|45
1597696800000|2020-08-17 20:40:00|||||||||86
1597697100000|2020-08-17 20:45:00|||||||||51
1597697400000|2020-08-17 20:50:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|36
1597697700000|2020-08-17 20:55:00|25.92|25.76|25.99|25.83|25.99|25.83|25.89|25.73|100
1597701600000|2020-08-17 22:00:00|25.72|25.47|26|25.84|26.04|25.84|25.72|25.47|13
1597701900000|2020-08-17 22:05:00|||||||||2
1597702200000|2020-08-17 22:10:00|26.05|25.89|26.05|25.89|26.05|25.89|26|25.84|2
1597702500000|2020-08-17 22:15:00|26.03|25.87|26.03|25.87|26.05|25.89|26|25.84|0
1597702800000|2020-08-17 22:20:00|26.05|25.89|26.05|25.89|26.05|25.89|26.03|25.87|0
1597703100000|2020-08-17 22:25:00|26|25.84|26|25.84|26|25.84|26|25.84|0
1597704000000|2020-08-17 22:40:00|||||||||4
1597704300000|2020-08-17 22:45:00|25.98|25.82|25.98|25.82|26|25.84|25.98|25.82|2
1597704600000|2020-08-17 22:50:00|26|25.84|26|25.84|26|25.84|26|25.84|5
1597704900000|2020-08-17 22:55:00|25.98|25.82|25.98|25.82|25.98|25.82|25.96|25.8|3
1597705200000|2020-08-17 23:00:00|26.01|25.85|25.98|25.82|26.01|25.85|25.98|25.82|1
1597705500000|2020-08-17 23:05:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|0
1597705800000|2020-08-17 23:10:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|11
1597706100000|2020-08-17 23:15:00|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|34
1597706400000|2020-08-17 23:20:00|25.88|25.72|25.88|25.72|25.91|25.75|25.86|25.7|10
1597706700000|2020-08-17 23:25:00|25.86|25.7|25.86|25.7|25.88|25.72|25.86|25.7|2
1597707000000|2020-08-17 23:30:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|0
1597707600000|2020-08-17 23:40:00|25.83|25.67|25.81|25.65|25.86|25.7|25.81|25.65|1
1597707900000|2020-08-17 23:45:00|25.86|25.7|25.81|25.65|25.86|25.7|25.81|25.65|1
1597708200000|2020-08-17 23:50:00|25.86|25.7|25.84|25.68|25.86|25.7|25.81|25.65|0
1597708500000|2020-08-17 23:55:00|25.86|25.7|25.84|25.68|25.86|25.7|25.81|25.65|0
1597708800000|2020-08-18 00:00:00|25.86|25.7|25.81|25.65|25.86|25.7|25.76|25.6|12
1597709100000|2020-08-18 00:05:00|25.76|25.6|25.81|25.65|25.86|25.7|25.76|25.6|14
1597709400000|2020-08-18 00:10:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|2
1597709700000|2020-08-18 00:15:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|10
1597710000000|2020-08-18 00:20:00|||||||||2
1597710300000|2020-08-18 00:25:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|0
1597710600000|2020-08-18 00:30:00|25.89|25.73|25.86|25.7|25.89|25.73|25.86|25.7|0
1597710900000|2020-08-18 00:35:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|13
1597711200000|2020-08-18 00:40:00|25.89|25.73|25.89|25.73|25.89|25.73|25.86|25.7|2
1597711500000|2020-08-18 00:45:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|0
1597711800000|2020-08-18 00:50:00|25.81|25.65|25.87|25.71|25.87|25.71|25.81|25.65|3
1597712100000|2020-08-18 00:55:00|25.92|25.76|25.92|25.76|25.92|25.76|25.89|25.73|9
1597712400000|2020-08-18 01:00:00|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|13
1597712700000|2020-08-18 01:05:00|25.89|25.73|25.92|25.76|25.92|25.76|25.87|25.71|16
1597713000000|2020-08-18 01:10:00|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|10
1597713300000|2020-08-18 01:15:00|||||||||2
1597713600000|2020-08-18 01:20:00|25.89|25.73|25.92|25.76|25.92|25.76|25.87|25.71|7
1597713900000|2020-08-18 01:25:00|||||||||8
1597714200000|2020-08-18 01:30:00|25.94|25.78|25.94|25.78|25.97|25.81|25.92|25.76|3
1597714500000|2020-08-18 01:35:00|25.97|25.81|25.97|25.81|25.97|25.81|25.94|25.78|3
1597714800000|2020-08-18 01:40:00|||||||||4
1597715100000|2020-08-18 01:45:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|4
1597715400000|2020-08-18 01:50:00|25.92|25.76|25.92|25.76|25.97|25.81|25.92|25.76|0
1597715700000|2020-08-18 01:55:00|25.94|25.78|25.92|25.76|25.95|25.79|25.92|25.76|31
1597716000000|2020-08-18 02:00:00|25.97|25.81|26.02|25.86|26.02|25.86|25.92|25.76|5
1597716300000|2020-08-18 02:05:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|11
1597716600000|2020-08-18 02:10:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|6
1597716900000|2020-08-18 02:15:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|3
1597717200000|2020-08-18 02:20:00|||||||||2
1597717500000|2020-08-18 02:25:00|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|10
1597717800000|2020-08-18 02:30:00|26.02|25.86|26.02|25.86|26.02|25.86|26|25.84|2
1597718100000|2020-08-18 02:35:00|25.97|25.81|25.97|25.81|26|25.84|25.97|25.81|13
1597718400000|2020-08-18 02:40:00|26|25.84|26.02|25.86|26.02|25.86|26|25.84|7
1597718700000|2020-08-18 02:45:00|26.05|25.89|26.02|25.86|26.07|25.91|26.02|25.86|39
1597719000000|2020-08-18 02:50:00|||||||||2
1597719300000|2020-08-18 02:55:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|2
1597719900000|2020-08-18 03:05:00|25.98|25.82|26.03|25.87|26.03|25.87|25.98|25.82|1
1597720200000|2020-08-18 03:10:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1597720500000|2020-08-18 03:15:00|||||||||2
1597721100000|2020-08-18 03:25:00|||||||||18
1597721400000|2020-08-18 03:30:00|||||||||2
1597721700000|2020-08-18 03:35:00|||||||||3
1597722000000|2020-08-18 03:40:00|||||||||1
1597722300000|2020-08-18 03:45:00|||||||||1
1597723800000|2020-08-18 04:10:00|||||||||1
1597725000000|2020-08-18 04:30:00|||||||||10
1597725600000|2020-08-18 04:40:00|||||||||2
1597725900000|2020-08-18 04:45:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|0
1597726200000|2020-08-18 04:50:00|||||||||40
1597726500000|2020-08-18 04:55:00|25.96|25.8|25.93|25.77|25.96|25.8|25.93|25.77|0
1597726800000|2020-08-18 05:00:00|25.98|25.82|25.98|25.82|25.98|25.82|25.96|25.8|0
1597727100000|2020-08-18 05:05:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|1
1597727700000|2020-08-18 05:15:00|||||||||3
1597728000000|2020-08-18 05:20:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|0
1597728300000|2020-08-18 05:25:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|0
1597728600000|2020-08-18 05:30:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|0
1597728900000|2020-08-18 05:35:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|8
1597729200000|2020-08-18 05:40:00|25.96|25.8|25.99|25.83|25.99|25.83|25.94|25.78|0
1597729500000|2020-08-18 05:45:00|||||||||4
1597729800000|2020-08-18 05:50:00|26.01|25.85|26.04|25.88|26.04|25.88|25.99|25.83|42
1597730100000|2020-08-18 05:55:00|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|9
1597730400000|2020-08-18 06:00:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|80
1597730700000|2020-08-18 06:05:00|25.97|25.81|26.04|25.88|26.04|25.88|25.94|25.78|14
1597731300000|2020-08-18 06:15:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|11
1597731600000|2020-08-18 06:20:00|26.02|25.86|26.02|25.86|26.04|25.88|25.99|25.83|3
1597731900000|2020-08-18 06:25:00|25.99|25.83|25.99|25.83|26.04|25.88|25.99|25.83|11
1597732200000|2020-08-18 06:30:00|26.02|25.86|26.04|25.88|26.04|25.88|25.99|25.83|4
1597732500000|2020-08-18 06:35:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|25
1597732800000|2020-08-18 06:40:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|1
1597733100000|2020-08-18 06:45:00|26.09|25.93|26.09|25.93|26.14|25.98|26.09|25.93|3
1597733400000|2020-08-18 06:50:00|||||||||11
1597733700000|2020-08-18 06:55:00|26.12|25.96|26.14|25.98|26.14|25.98|26.09|25.93|11
1597734000000|2020-08-18 07:00:00|26.17|26.01|26.19|26.03|26.24|26.08|26.14|25.98|69
1597734300000|2020-08-18 07:05:00|26.22|26.06|26.14|25.98|26.24|26.08|26.14|25.98|60
1597734600000|2020-08-18 07:10:00|26.15|25.99|26.19|26.03|26.22|26.06|26.14|25.98|25
1597734900000|2020-08-18 07:15:00|26.24|26.08|26.2|26.04|26.24|26.08|26.19|26.03|10
1597735200000|2020-08-18 07:20:00|26.19|26.03|26.2|26.04|26.2|26.04|26.15|25.99|4
1597735500000|2020-08-18 07:25:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|15
1597735800000|2020-08-18 07:30:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|24
1597736100000|2020-08-18 07:35:00|26.1|25.94|26.1|25.94|26.15|25.99|26.1|25.94|11
1597736400000|2020-08-18 07:40:00|26.15|25.99|26.15|25.99|26.15|25.99|26.1|25.94|2
1597736700000|2020-08-18 07:45:00|26.12|25.96|26.1|25.94|26.12|25.96|26.1|25.94|2
1597737000000|2020-08-18 07:50:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|6
1597737300000|2020-08-18 07:55:00|26.12|25.96|26.12|25.96|26.15|25.99|26.1|25.94|49
1597737600000|2020-08-18 08:00:00|26.15|25.99|26.05|25.89|26.15|25.99|26|25.84|29
1597737900000|2020-08-18 08:05:00|26.1|25.94|26.15|25.99|26.15|25.99|26.05|25.89|220
1597738200000|2020-08-18 08:10:00|26.1|25.94|26.1|25.94|26.12|25.96|26.1|25.94|123
1597738500000|2020-08-18 08:15:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|5
1597738800000|2020-08-18 08:20:00|26.02|25.86|26.05|25.89|26.05|25.89|26.02|25.86|28
1597739100000|2020-08-18 08:25:00|||||||||1
1597739400000|2020-08-18 08:30:00|26.03|25.87|26.05|25.89|26.05|25.89|26|25.84|47
1597739700000|2020-08-18 08:35:00|||||||||21
1597740000000|2020-08-18 08:40:00|||||||||5
1597740300000|2020-08-18 08:45:00|||||||||1
1597740600000|2020-08-18 08:50:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|14
1597740900000|2020-08-18 08:55:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|11
1597741200000|2020-08-18 09:00:00|26.08|25.92|26.05|25.89|26.1|25.94|26.05|25.89|29
1597741500000|2020-08-18 09:05:00|||||||||7
1597741800000|2020-08-18 09:10:00|26.03|25.87|26|25.84|26.05|25.89|26|25.84|81
1597742100000|2020-08-18 09:15:00|25.95|25.79|25.95|25.79|25.95|25.79|25.91|25.75|46
1597742400000|2020-08-18 09:20:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|11
1597742700000|2020-08-18 09:25:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|11
1597743000000|2020-08-18 09:30:00|||||||||10
1597743300000|2020-08-18 09:35:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|7
1597743600000|2020-08-18 09:40:00|||||||||7
1597743900000|2020-08-18 09:45:00|||||||||2
1597744500000|2020-08-18 09:55:00|||||||||13
1597744800000|2020-08-18 10:00:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|1
1597745100000|2020-08-18 10:05:00|||||||||4
1597745400000|2020-08-18 10:10:00|||||||||9
1597745700000|2020-08-18 10:15:00|||||||||4
1597746000000|2020-08-18 10:20:00|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|52
1597746300000|2020-08-18 10:25:00|||||||||6
1597746600000|2020-08-18 10:30:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|37
1597746900000|2020-08-18 10:35:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|10
1597747200000|2020-08-18 10:40:00|25.89|25.73|25.86|25.7|25.89|25.73|25.86|25.7|42
1597747500000|2020-08-18 10:45:00|25.84|25.68|25.86|25.7|25.86|25.7|25.81|25.65|7
1597747800000|2020-08-18 10:50:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|159
1597748100000|2020-08-18 10:55:00|25.84|25.68|25.81|25.65|25.86|25.7|25.81|25.65|62
1597748400000|2020-08-18 11:00:00|||||||||44
1597748700000|2020-08-18 11:05:00|25.84|25.68|25.81|25.65|25.84|25.68|25.81|25.65|26
1597749000000|2020-08-18 11:10:00|||||||||2
1597749300000|2020-08-18 11:15:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1597749600000|2020-08-18 11:20:00|||||||||16
1597749900000|2020-08-18 11:25:00|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|37
1597750200000|2020-08-18 11:30:00|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|3
1597750500000|2020-08-18 11:35:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|34
1597750800000|2020-08-18 11:40:00|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|77
1597751100000|2020-08-18 11:45:00|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|10
1597751400000|2020-08-18 11:50:00|||||||||87
1597751700000|2020-08-18 11:55:00|25.89|25.73|25.87|25.71|25.92|25.76|25.87|25.71|8
1597752000000|2020-08-18 12:00:00|||||||||20
1597752300000|2020-08-18 12:05:00|||||||||96
1597752600000|2020-08-18 12:10:00|25.84|25.68|25.82|25.66|25.87|25.71|25.82|25.66|68
1597752900000|2020-08-18 12:15:00|||||||||60
1597753200000|2020-08-18 12:20:00|||||||||46
1597753500000|2020-08-18 12:25:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|96
1597753800000|2020-08-18 12:30:00|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|191
1597754100000|2020-08-18 12:35:00|||||||||4
1597754400000|2020-08-18 12:40:00|||||||||52
1597754700000|2020-08-18 12:45:00|25.82|25.66|25.77|25.61|25.82|25.66|25.77|25.61|188
1597755000000|2020-08-18 12:50:00|||||||||104
1597755300000|2020-08-18 12:55:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|9
1597755600000|2020-08-18 13:00:00|25.77|25.61|25.73|25.57|25.77|25.61|25.73|25.57|121
1597755900000|2020-08-18 13:05:00|25.77|25.61|25.78|25.62|25.78|25.62|25.73|25.57|103
1597756200000|2020-08-18 13:10:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|27
1597756500000|2020-08-18 13:15:00|25.8|25.64|25.83|25.67|25.83|25.67|25.78|25.62|62
1597756800000|2020-08-18 13:20:00|25.85|25.69|25.83|25.67|25.85|25.69|25.83|25.67|118
1597757100000|2020-08-18 13:25:00|25.85|25.69|25.88|25.72|25.88|25.72|25.85|25.69|71
1597757400000|2020-08-18 13:30:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|463
1597757700000|2020-08-18 13:35:00|25.83|25.67|25.73|25.57|25.83|25.67|25.68|25.52|408
1597758000000|2020-08-18 13:40:00|25.68|25.52|25.73|25.57|25.78|25.62|25.68|25.52|907
1597758300000|2020-08-18 13:45:00|25.68|25.52|25.63|25.47|25.73|25.57|25.63|25.47|514
1597758600000|2020-08-18 13:50:00|25.68|25.52|25.83|25.67|25.83|25.67|25.68|25.52|359
1597758900000|2020-08-18 13:55:00|25.78|25.62|25.73|25.57|25.83|25.67|25.73|25.57|711
1597759200000|2020-08-18 14:00:00|25.78|25.62|25.68|25.52|25.78|25.62|25.68|25.52|476
1597759500000|2020-08-18 14:05:00|25.73|25.57|26.13|25.97|26.13|25.97|25.68|25.52|984
1597759800000|2020-08-18 14:10:00|26.18|26.02|26.03|25.87|26.18|26.02|26.03|25.87|694
1597760100000|2020-08-18 14:15:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|330
1597760400000|2020-08-18 14:20:00|26.03|25.87|26.18|26.02|26.18|26.02|26.03|25.87|368
1597760700000|2020-08-18 14:25:00|26.23|26.07|26.38|26.22|26.38|26.22|26.08|25.92|920
1597761000000|2020-08-18 14:30:00|26.43|26.27|26.18|26.02|26.43|26.27|26.13|25.97|816
1597761300000|2020-08-18 14:35:00|26.13|25.97|26.18|26.02|26.23|26.07|26.13|25.97|391
1597761600000|2020-08-18 14:40:00|26.23|26.07|26.13|25.97|26.28|26.12|26.13|25.97|518
1597761900000|2020-08-18 14:45:00|26.18|26.02|26.08|25.92|26.18|26.02|26.03|25.87|404
1597762200000|2020-08-18 14:50:00|26.03|25.87|26.03|25.87|26.08|25.92|25.93|25.77|499
1597762500000|2020-08-18 14:55:00|25.98|25.82|25.93|25.77|26.03|25.87|25.93|25.77|196
1597762800000|2020-08-18 15:00:00|25.89|25.73|25.98|25.82|25.98|25.82|25.89|25.73|455
1597763100000|2020-08-18 15:05:00|25.96|25.8|25.89|25.73|25.98|25.82|25.89|25.73|166
1597763400000|2020-08-18 15:10:00|25.88|25.72|25.94|25.78|25.94|25.78|25.88|25.72|275
1597763700000|2020-08-18 15:15:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|161
1597764000000|2020-08-18 15:20:00|25.99|25.83|25.89|25.73|25.99|25.83|25.89|25.73|208
1597764300000|2020-08-18 15:25:00|25.84|25.68|25.94|25.78|25.94|25.78|25.84|25.68|244
1597764600000|2020-08-18 15:30:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|200
1597764900000|2020-08-18 15:35:00|25.89|25.73|25.94|25.78|25.99|25.83|25.89|25.73|270
1597765200000|2020-08-18 15:40:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|270
1597765500000|2020-08-18 15:45:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|76
1597765800000|2020-08-18 15:50:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|118
1597766100000|2020-08-18 15:55:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|77
1597766400000|2020-08-18 16:00:00|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|181
1597766700000|2020-08-18 16:05:00|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|200
1597767000000|2020-08-18 16:10:00|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|210
1597767300000|2020-08-18 16:15:00|26.04|25.88|26.04|25.88|26.09|25.93|26.04|25.88|166
1597767600000|2020-08-18 16:20:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|170
1597767900000|2020-08-18 16:25:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|129
1597768200000|2020-08-18 16:30:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|400
1597768500000|2020-08-18 16:35:00|25.84|25.68|25.89|25.73|25.89|25.73|25.84|25.68|165
1597768800000|2020-08-18 16:40:00|25.84|25.68|25.84|25.68|25.89|25.73|25.84|25.68|179
1597769100000|2020-08-18 16:45:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|275
1597769400000|2020-08-18 16:50:00|||||||||82
1597769700000|2020-08-18 16:55:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|266
1597770000000|2020-08-18 17:00:00|||||||||104
1597770300000|2020-08-18 17:05:00|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|121
1597770600000|2020-08-18 17:10:00|||||||||228
1597770900000|2020-08-18 17:15:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|211
1597771200000|2020-08-18 17:20:00|25.8|25.64|25.89|25.73|25.89|25.73|25.8|25.64|302
1597771500000|2020-08-18 17:25:00|25.85|25.69|25.85|25.69|25.89|25.73|25.84|25.68|79
1597771800000|2020-08-18 17:30:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|84
1597772100000|2020-08-18 17:35:00|25.8|25.64|25.8|25.64|25.85|25.69|25.8|25.64|196
1597772400000|2020-08-18 17:40:00|25.82|25.66|25.8|25.64|25.85|25.69|25.8|25.64|93
1597772700000|2020-08-18 17:45:00|||||||||162
1597773000000|2020-08-18 17:50:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|193
1597773300000|2020-08-18 17:55:00|||||||||123
1597773600000|2020-08-18 18:00:00|25.77|25.61|25.75|25.59|25.8|25.64|25.75|25.59|221
1597773900000|2020-08-18 18:05:00|||||||||292
1597774200000|2020-08-18 18:10:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|388
1597774500000|2020-08-18 18:15:00|25.75|25.59|25.75|25.59|25.8|25.64|25.75|25.59|156
1597774800000|2020-08-18 18:20:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|181
1597775100000|2020-08-18 18:25:00|||||||||134
1597775400000|2020-08-18 18:30:00|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|195
1597775700000|2020-08-18 18:35:00|||||||||92
1597776000000|2020-08-18 18:40:00|25.7|25.54|25.7|25.54|25.73|25.57|25.7|25.54|181
1597776300000|2020-08-18 18:45:00|25.75|25.59|25.7|25.54|25.75|25.59|25.7|25.54|238
1597776600000|2020-08-18 18:50:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|172
1597776900000|2020-08-18 18:55:00|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|281
1597777200000|2020-08-18 19:00:00|||||||||196
1597777500000|2020-08-18 19:05:00|||||||||263
1597777800000|2020-08-18 19:10:00|25.68|25.52|25.65|25.49|25.7|25.54|25.65|25.49|496
1597778100000|2020-08-18 19:15:00|25.7|25.54|25.65|25.49|25.7|25.54|25.65|25.49|487
1597778400000|2020-08-18 19:20:00|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|278
1597778700000|2020-08-18 19:25:00|||||||||695
1597779000000|2020-08-18 19:30:00|25.7|25.54|25.75|25.59|25.8|25.64|25.7|25.54|322
1597779300000|2020-08-18 19:35:00|25.8|25.64|25.85|25.69|25.85|25.69|25.75|25.59|515
1597779600000|2020-08-18 19:40:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|360
1597779900000|2020-08-18 19:45:00|25.71|25.55|25.7|25.54|25.75|25.59|25.7|25.54|301
1597780200000|2020-08-18 19:50:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|545
1597780500000|2020-08-18 19:55:00|25.76|25.6|25.85|25.69|25.86|25.7|25.76|25.6|410
1597780800000|2020-08-18 20:00:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|592
1597781100000|2020-08-18 20:05:00|25.76|25.6|25.81|25.65|25.81|25.65|25.76|25.6|812
1597781400000|2020-08-18 20:10:00|25.76|25.6|25.66|25.5|25.76|25.6|25.66|25.5|2488
1597782600000|2020-08-18 20:30:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|150
1597782900000|2020-08-18 20:35:00|||||||||30
1597783200000|2020-08-18 20:40:00|||||||||2
1597783500000|2020-08-18 20:45:00|25.79|25.63|25.81|25.65|25.86|25.7|25.76|25.6|107
1597783800000|2020-08-18 20:50:00|25.76|25.6|25.76|25.6|25.81|25.65|25.76|25.6|35
1597784100000|2020-08-18 20:55:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|22
1597788000000|2020-08-18 22:00:00|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|10
1597788900000|2020-08-18 22:15:00|25.72|25.56|25.72|25.56|25.74|25.58|25.72|25.56|0
1597789500000|2020-08-18 22:25:00|25.74|25.58|25.72|25.56|25.77|25.61|25.72|25.56|0
1597790100000|2020-08-18 22:35:00|||||||||6
1597790400000|2020-08-18 22:40:00|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|1
1597791300000|2020-08-18 22:55:00|||||||||1
1597791600000|2020-08-18 23:00:00|25.75|25.59|25.75|25.59|25.77|25.61|25.72|25.56|0
1597791900000|2020-08-18 23:05:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|3
1597792500000|2020-08-18 23:15:00|25.68|25.52|25.62|25.46|25.68|25.52|25.62|25.46|2
1597792800000|2020-08-18 23:20:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|8
1597794300000|2020-08-18 23:45:00|25.65|25.49|25.65|25.49|25.68|25.52|25.63|25.47|1
1597794600000|2020-08-18 23:50:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|2
1597794900000|2020-08-18 23:55:00|||||||||1
1597795200000|2020-08-19 00:00:00|25.68|25.52|25.68|25.52|25.68|25.52|25.63|25.47|1
1597795500000|2020-08-19 00:05:00|25.73|25.57|25.68|25.52|25.73|25.57|25.68|25.52|0
1597795800000|2020-08-19 00:10:00|||||||||1
1597796400000|2020-08-19 00:20:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|0
1597797000000|2020-08-19 00:30:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|0
1597797300000|2020-08-19 00:35:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|0
1597797600000|2020-08-19 00:40:00|25.71|25.55|25.68|25.52|25.71|25.55|25.68|25.52|0
1597797900000|2020-08-19 00:45:00|25.71|25.55|25.71|25.55|25.73|25.57|25.68|25.52|1
1597798200000|2020-08-19 00:50:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|0
1597798500000|2020-08-19 00:55:00|25.64|25.48|25.68|25.52|25.7|25.52|25.64|25.45|3
1597798800000|2020-08-19 01:00:00|25.66|25.5|25.63|25.38|25.68|25.52|25.63|25.38|1
1597799100000|2020-08-19 01:05:00|25.58|25.33|25.58|25.33|25.63|25.38|25.54|25.33|4
1597799400000|2020-08-19 01:10:00|25.61|25.36|25.58|25.33|25.63|25.38|25.58|25.33|0
1597799700000|2020-08-19 01:15:00|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|1
1597800300000|2020-08-19 01:25:00|25.58|25.33|25.61|25.31|25.61|25.33|25.58|25.31|7
1597800600000|2020-08-19 01:30:00|25.66|25.36|25.61|25.31|25.66|25.36|25.61|25.31|0
1597800900000|2020-08-19 01:35:00|25.58|25.33|25.54|25.38|25.61|25.38|25.54|25.31|0
1597801200000|2020-08-19 01:40:00|25.59|25.43|25.59|25.43|25.59|25.43|25.54|25.38|0
1597801500000|2020-08-19 01:45:00|25.54|25.38|25.56|25.4|25.59|25.43|25.54|25.38|0
1597801800000|2020-08-19 01:50:00|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|0
1597802700000|2020-08-19 02:05:00|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|0
1597803000000|2020-08-19 02:10:00|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|0
1597803300000|2020-08-19 02:15:00|25.64|25.39|25.64|25.39|25.64|25.39|25.64|25.39|20
1597803600000|2020-08-19 02:20:00|25.68|25.43|25.69|25.44|25.69|25.44|25.64|25.39|0
1597804200000|2020-08-19 02:30:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|81
1597804500000|2020-08-19 02:35:00|||||||||20
1597804800000|2020-08-19 02:40:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|82
1597805100000|2020-08-19 02:45:00|25.81|25.51|25.86|25.56|25.86|25.56|25.81|25.51|2
1597805400000|2020-08-19 02:50:00|25.81|25.51|25.86|25.56|25.86|25.56|25.81|25.51|0
1597805700000|2020-08-19 02:55:00|25.84|25.54|25.86|25.56|25.86|25.56|25.84|25.54|0
1597806000000|2020-08-19 03:00:00|25.82|25.52|25.82|25.52|25.86|25.56|25.82|25.52|0
1597806300000|2020-08-19 03:05:00|25.84|25.54|25.82|25.52|25.86|25.56|25.82|25.52|0
1597806900000|2020-08-19 03:15:00|25.77|25.47|25.74|25.49|25.77|25.49|25.72|25.42|0
1597807500000|2020-08-19 03:25:00|25.7|25.54|25.74|25.49|25.74|25.54|25.7|25.49|1
1597807800000|2020-08-19 03:30:00|25.69|25.44|25.69|25.44|25.69|25.44|25.69|25.44|0
1597808100000|2020-08-19 03:35:00|25.72|25.47|25.69|25.44|25.74|25.49|25.69|25.44|0
1597808400000|2020-08-19 03:40:00|25.72|25.47|25.74|25.49|25.74|25.49|25.72|25.47|0
1597808700000|2020-08-19 03:45:00|25.77|25.47|25.74|25.49|25.77|25.49|25.74|25.47|0
1597809000000|2020-08-19 03:50:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|0
1597809600000|2020-08-19 04:00:00|25.74|25.49|25.75|25.5|25.75|25.5|25.74|25.49|0
1597809900000|2020-08-19 04:05:00|25.77|25.47|25.77|25.47|25.77|25.47|25.77|25.47|1
1597810500000|2020-08-19 04:15:00|25.82|25.52|25.82|25.52|25.82|25.52|25.82|25.52|0
1597812600000|2020-08-19 04:50:00|25.87|25.57|25.82|25.52|25.87|25.57|25.82|25.52|0
1597812900000|2020-08-19 04:55:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1597813200000|2020-08-19 05:00:00|25.78|25.48|25.71|25.55|25.82|25.59|25.71|25.48|4
1597813500000|2020-08-19 05:05:00|25.78|25.48|25.78|25.48|25.78|25.48|25.78|25.48|1
1597813800000|2020-08-19 05:10:00|25.82|25.52|25.78|25.48|25.82|25.52|25.78|25.48|0
1597815000000|2020-08-19 05:30:00|25.73|25.43|25.78|25.48|25.78|25.48|25.73|25.43|0
1597815300000|2020-08-19 05:35:00|25.83|25.53|25.83|25.53|25.83|25.53|25.83|25.53|0
1597815600000|2020-08-19 05:40:00|25.88|25.58|25.88|25.58|25.88|25.58|25.83|25.53|0
1597815900000|2020-08-19 05:45:00|||||||||1
1597816200000|2020-08-19 05:50:00|25.85|25.55|25.83|25.53|25.88|25.58|25.83|25.53|0
1597816500000|2020-08-19 05:55:00|25.88|25.58|25.83|25.53|25.88|25.58|25.83|25.53|0
1597816800000|2020-08-19 06:00:00|25.78|25.48|25.73|25.43|25.83|25.53|25.73|25.43|0
1597817100000|2020-08-19 06:05:00|25.76|25.46|25.78|25.48|25.83|25.53|25.76|25.46|0
1597817400000|2020-08-19 06:10:00|25.8|25.5|25.83|25.53|25.86|25.56|25.8|25.5|0
1597817700000|2020-08-19 06:15:00|25.81|25.56|25.73|25.48|25.81|25.56|25.71|25.46|1
1597818000000|2020-08-19 06:20:00|25.76|25.51|25.76|25.51|25.76|25.51|25.71|25.46|0
1597818300000|2020-08-19 06:25:00|25.71|25.55|25.76|25.51|25.76|25.55|25.71|25.51|0
1597818600000|2020-08-19 06:30:00|25.81|25.56|25.81|25.56|25.81|25.6|25.76|25.56|0
1597818900000|2020-08-19 06:35:00|25.76|25.6|25.81|25.65|25.86|25.65|25.76|25.56|0
1597819200000|2020-08-19 06:40:00|25.86|25.61|25.88|25.58|25.88|25.61|25.86|25.58|22
1597819500000|2020-08-19 06:45:00|25.86|25.61|25.86|25.61|25.88|25.61|25.86|25.58|0
1597819800000|2020-08-19 06:50:00|25.91|25.66|25.86|25.61|25.91|25.66|25.86|25.61|0
1597820100000|2020-08-19 06:55:00|25.81|25.65|25.86|25.61|25.86|25.65|25.81|25.61|1
1597820400000|2020-08-19 07:00:00|25.91|25.66|25.93|25.63|25.98|25.71|25.88|25.58|0
1597820700000|2020-08-19 07:05:00|25.98|25.68|25.91|25.66|25.98|25.7|25.86|25.63|1
1597821000000|2020-08-19 07:10:00|25.86|25.61|25.86|25.61|25.86|25.61|25.84|25.59|0
1597821300000|2020-08-19 07:15:00|25.91|25.66|25.91|25.66|25.91|25.66|25.86|25.61|0
1597821600000|2020-08-19 07:20:00|25.86|25.7|26.01|25.71|26.06|25.81|25.86|25.66|10
1597821900000|2020-08-19 07:25:00|26.03|25.73|25.93|25.63|26.03|25.73|25.86|25.59|11
1597822200000|2020-08-19 07:30:00|25.91|25.61|25.76|25.51|25.91|25.61|25.67|25.46|1
1597822500000|2020-08-19 07:35:00|25.74|25.49|25.76|25.51|25.76|25.51|25.71|25.46|1
1597822800000|2020-08-19 07:40:00|25.81|25.56|25.81|25.56|25.86|25.61|25.72|25.51|20
1597823100000|2020-08-19 07:45:00|25.72|25.56|25.72|25.56|25.77|25.61|25.72|25.56|37
1597823400000|2020-08-19 07:50:00|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|65
1597823700000|2020-08-19 07:55:00|25.64|25.48|25.67|25.51|25.67|25.51|25.62|25.46|38
1597824000000|2020-08-19 08:00:00|25.67|25.51|25.72|25.56|25.77|25.61|25.67|25.51|12
1597824300000|2020-08-19 08:05:00|25.77|25.61|25.86|25.61|25.86|25.66|25.77|25.61|8
1597824600000|2020-08-19 08:10:00|25.84|25.59|25.77|25.61|25.86|25.61|25.77|25.54|0
1597824900000|2020-08-19 08:15:00|25.72|25.56|25.75|25.59|25.79|25.61|25.72|25.52|0
1597825200000|2020-08-19 08:20:00|25.72|25.56|25.72|25.56|25.77|25.61|25.72|25.56|0
1597825500000|2020-08-19 08:25:00|25.76|25.51|25.72|25.47|25.76|25.56|25.67|25.47|25
1597825800000|2020-08-19 08:30:00|25.77|25.52|25.82|25.57|25.82|25.57|25.72|25.47|10
1597826100000|2020-08-19 08:35:00|25.84|25.54|25.87|25.62|25.89|25.62|25.82|25.54|14
1597826400000|2020-08-19 08:40:00|25.86|25.61|25.87|25.62|25.87|25.62|25.82|25.57|1
1597826700000|2020-08-19 08:45:00|25.86|25.61|25.87|25.62|25.91|25.71|25.82|25.57|0
1597827000000|2020-08-19 08:50:00|25.91|25.66|25.87|25.62|25.91|25.66|25.87|25.62|0
1597827300000|2020-08-19 08:55:00|25.86|25.61|25.91|25.66|25.91|25.66|25.77|25.57|0
1597827600000|2020-08-19 09:00:00|25.92|25.67|25.92|25.67|25.92|25.67|25.92|25.67|0
1597827900000|2020-08-19 09:05:00|25.87|25.62|25.87|25.62|25.92|25.67|25.82|25.62|1
1597828200000|2020-08-19 09:10:00|25.82|25.57|25.92|25.67|25.92|25.67|25.82|25.57|0
1597828500000|2020-08-19 09:15:00|25.89|25.64|25.87|25.62|25.92|25.71|25.82|25.62|1
1597828800000|2020-08-19 09:20:00|25.82|25.57|25.87|25.62|25.87|25.62|25.82|25.57|0
1597829100000|2020-08-19 09:25:00|25.84|25.59|25.77|25.61|25.87|25.66|25.77|25.57|0
1597829400000|2020-08-19 09:30:00|25.82|25.66|25.87|25.62|25.92|25.67|25.82|25.62|0
1597829700000|2020-08-19 09:35:00|25.82|25.57|25.78|25.62|25.82|25.66|25.78|25.57|34
1597830300000|2020-08-19 09:45:00|25.73|25.57|25.73|25.57|25.78|25.62|25.73|25.57|0
1597830600000|2020-08-19 09:50:00|||||||||26
1597831200000|2020-08-19 10:00:00|25.75|25.59|25.78|25.62|25.78|25.62|25.73|25.57|0
1597831500000|2020-08-19 10:05:00|25.73|25.57|25.78|25.62|25.78|25.62|25.73|25.57|0
1597832400000|2020-08-19 10:20:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|0
1597832700000|2020-08-19 10:25:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|0
1597833000000|2020-08-19 10:30:00|25.85|25.69|25.83|25.67|25.88|25.72|25.83|25.67|0
1597833900000|2020-08-19 10:45:00|25.78|25.62|25.83|25.67|25.83|25.67|25.78|25.62|0
1597834200000|2020-08-19 10:50:00|||||||||33
1597834500000|2020-08-19 10:55:00|||||||||14
1597834800000|2020-08-19 11:00:00|||||||||3
1597835100000|2020-08-19 11:05:00|||||||||19
1597835400000|2020-08-19 11:10:00|25.86|25.7|25.83|25.67|25.88|25.72|25.83|25.67|96
1597836000000|2020-08-19 11:20:00|25.86|25.7|25.83|25.67|25.88|25.72|25.83|25.67|13
1597836300000|2020-08-19 11:25:00|25.88|25.72|25.88|25.72|25.88|25.72|25.83|25.67|5
1597836600000|2020-08-19 11:30:00|||||||||30
1597836900000|2020-08-19 11:35:00|25.83|25.67|25.88|25.72|25.88|25.72|25.83|25.67|0
1597837800000|2020-08-19 11:50:00|||||||||1
1597838100000|2020-08-19 11:55:00|25.91|25.75|25.88|25.72|25.93|25.77|25.88|25.72|15
1597838400000|2020-08-19 12:00:00|25.84|25.68|25.88|25.72|25.88|25.72|25.84|25.68|49
1597838700000|2020-08-19 12:05:00|25.89|25.73|25.89|25.73|25.93|25.73|25.89|25.68|21
1597839000000|2020-08-19 12:10:00|25.91|25.75|25.94|25.78|25.94|25.78|25.91|25.75|24
1597839300000|2020-08-19 12:15:00|25.96|25.8|26.03|25.87|26.04|25.88|25.96|25.78|7
1597839600000|2020-08-19 12:20:00|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|4
1597839900000|2020-08-19 12:25:00|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|13
1597840200000|2020-08-19 12:30:00|||||||||2
1597840500000|2020-08-19 12:35:00|||||||||13
1597840800000|2020-08-19 12:40:00|26.08|25.83|26.04|25.88|26.08|25.88|26.03|25.83|47
1597841100000|2020-08-19 12:45:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|9
1597841400000|2020-08-19 12:50:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|25
1597841700000|2020-08-19 12:55:00|25.99|25.83|25.98|25.73|25.99|25.83|25.94|25.73|65
1597842000000|2020-08-19 13:00:00|25.94|25.69|25.94|25.69|25.98|25.73|25.94|25.69|0
1597842300000|2020-08-19 13:05:00|25.93|25.68|25.94|25.69|25.94|25.69|25.93|25.68|0
1597842600000|2020-08-19 13:10:00|25.89|25.64|25.89|25.64|25.89|25.64|25.89|25.64|0
1597842900000|2020-08-19 13:15:00|||||||||2
1597843200000|2020-08-19 13:20:00|||||||||16
1597843500000|2020-08-19 13:25:00|25.82|25.66|25.74|25.58|25.82|25.66|25.74|25.58|154
1597843800000|2020-08-19 13:30:00|25.7|25.54|25.84|25.68|25.89|25.73|25.7|25.54|730
1597844100000|2020-08-19 13:35:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|568
1597844400000|2020-08-19 13:40:00|25.74|25.58|25.74|25.58|25.75|25.59|25.74|25.58|275
1597844700000|2020-08-19 13:45:00|25.79|25.63|25.89|25.73|25.94|25.78|25.79|25.63|473
1597845000000|2020-08-19 13:50:00|25.91|25.75|25.94|25.78|25.94|25.78|25.84|25.68|362
1597845300000|2020-08-19 13:55:00|25.89|25.73|26.04|25.88|26.09|25.93|25.89|25.73|371
1597845600000|2020-08-19 14:00:00|25.99|25.83|25.99|25.83|26.04|25.88|25.94|25.78|210
1597845900000|2020-08-19 14:05:00|26.04|25.88|26.04|25.88|26.04|25.88|25.99|25.83|285
1597846200000|2020-08-19 14:10:00|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|144
1597846500000|2020-08-19 14:15:00|||||||||158
1597846800000|2020-08-19 14:20:00|25.99|25.83|25.94|25.78|26.04|25.88|25.94|25.78|379
1597847100000|2020-08-19 14:25:00|25.9|25.74|25.94|25.78|25.99|25.83|25.9|25.74|175
1597847400000|2020-08-19 14:30:00|25.92|25.76|25.95|25.79|25.95|25.79|25.89|25.73|110
1597847700000|2020-08-19 14:35:00|25.99|25.83|26|25.84|26|25.84|25.99|25.83|159
1597848000000|2020-08-19 14:40:00|26.04|25.88|26.04|25.88|26.05|25.89|26|25.84|392
1597848300000|2020-08-19 14:45:00|26.05|25.89|26|25.84|26.05|25.89|26|25.84|411
1597848600000|2020-08-19 14:50:00|||||||||69
1597848900000|2020-08-19 14:55:00|26.05|25.89|26|25.84|26.07|25.91|26|25.84|203
1597849200000|2020-08-19 15:00:00|25.95|25.79|26|25.84|26|25.84|25.85|25.69|320
1597849500000|2020-08-19 15:05:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|365
1597849800000|2020-08-19 15:10:00|26|25.84|26|25.84|26|25.84|26|25.84|196
1597850100000|2020-08-19 15:15:00|25.97|25.81|26|25.84|26|25.84|25.95|25.79|293
1597850400000|2020-08-19 15:20:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|215
1597850700000|2020-08-19 15:25:00|25.9|25.74|25.95|25.79|25.95|25.79|25.9|25.74|167
1597851000000|2020-08-19 15:30:00|26|25.84|25.9|25.74|26|25.84|25.85|25.69|293
1597851300000|2020-08-19 15:35:00|25.91|25.75|25.9|25.74|25.91|25.75|25.9|25.74|120
1597851600000|2020-08-19 15:40:00|||||||||79
1597851900000|2020-08-19 15:45:00|25.91|25.75|25.91|25.75|25.95|25.79|25.9|25.74|246
1597852200000|2020-08-19 15:50:00|25.93|25.77|25.91|25.75|25.95|25.79|25.9|25.74|92
1597852500000|2020-08-19 15:55:00|25.9|25.74|25.86|25.7|25.9|25.74|25.86|25.7|247
1597852800000|2020-08-19 16:00:00|25.9|25.74|25.86|25.7|25.9|25.74|25.86|25.7|93
1597853100000|2020-08-19 16:05:00|25.9|25.74|25.91|25.75|25.91|25.75|25.86|25.7|43
1597853400000|2020-08-19 16:10:00|25.9|25.74|25.9|25.74|25.91|25.75|25.9|25.74|24
1597853700000|2020-08-19 16:15:00|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|160
1597854000000|2020-08-19 16:20:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|134
1597854300000|2020-08-19 16:25:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|128
1597854600000|2020-08-19 16:30:00|25.86|25.7|25.86|25.7|25.91|25.75|25.86|25.7|0
1597855200000|2020-08-19 16:40:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1597855500000|2020-08-19 16:45:00|||||||||152
1597855800000|2020-08-19 16:50:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|100
1597856100000|2020-08-19 16:55:00|||||||||5
1597857000000|2020-08-19 17:10:00|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|0
1597857300000|2020-08-19 17:15:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|68
1597857600000|2020-08-19 17:20:00|25.77|25.61|25.76|25.6|25.77|25.61|25.76|25.6|154
1597857900000|2020-08-19 17:25:00|25.77|25.61|25.77|25.61|25.81|25.65|25.76|25.6|315
1597858200000|2020-08-19 17:30:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|22
1597858500000|2020-08-19 17:35:00|25.72|25.56|25.72|25.56|25.72|25.56|25.71|25.55|113
1597858800000|2020-08-19 17:40:00|25.67|25.51|25.67|25.51|25.72|25.56|25.67|25.51|306
1597859100000|2020-08-19 17:45:00|||||||||168
1597859400000|2020-08-19 17:50:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|115
1597859700000|2020-08-19 17:55:00|||||||||276
1597860000000|2020-08-19 18:00:00|25.57|25.41|25.62|25.46|25.67|25.51|25.57|25.41|362
1597860300000|2020-08-19 18:05:00|25.67|25.51|25.72|25.56|25.82|25.66|25.62|25.46|803
1597860600000|2020-08-19 18:10:00|25.74|25.58|25.87|25.71|25.87|25.71|25.72|25.56|496
1597860900000|2020-08-19 18:15:00|25.82|25.66|26.02|25.86|26.07|25.91|25.82|25.66|995
1597861200000|2020-08-19 18:20:00|26.04|25.88|25.97|25.81|26.21|26.05|25.87|25.71|1016
1597861500000|2020-08-19 18:25:00|26.01|25.85|26.07|25.91|26.12|25.96|25.92|25.76|1141
1597861800000|2020-08-19 18:30:00|26.09|25.93|25.97|25.81|26.19|26.03|25.97|25.81|865
1597862100000|2020-08-19 18:35:00|26.01|25.85|26.01|25.85|26.16|26|25.96|25.8|759
1597862400000|2020-08-19 18:40:00|25.96|25.8|26.06|25.9|26.06|25.9|25.91|25.75|460
1597862700000|2020-08-19 18:45:00|26.01|25.85|25.87|25.71|26.06|25.9|25.82|25.66|419
1597863000000|2020-08-19 18:50:00|25.86|25.7|25.82|25.66|25.87|25.71|25.77|25.61|434
1597863300000|2020-08-19 18:55:00|25.81|25.65|25.77|25.61|25.82|25.66|25.72|25.56|354
1597863600000|2020-08-19 19:00:00|25.82|25.66|25.82|25.66|25.85|25.69|25.77|25.61|411
1597863900000|2020-08-19 19:05:00|25.77|25.61|25.77|25.61|25.82|25.66|25.72|25.56|286
1597864200000|2020-08-19 19:10:00|25.72|25.56|25.82|25.66|25.87|25.71|25.72|25.56|322
1597864500000|2020-08-19 19:15:00|25.87|25.71|25.92|25.76|25.92|25.76|25.77|25.61|475
1597864800000|2020-08-19 19:20:00|25.87|25.71|26.07|25.91|26.07|25.91|25.87|25.71|351
1597865100000|2020-08-19 19:25:00|26.12|25.96|26.17|26.01|26.17|26.01|25.97|25.81|382
1597865400000|2020-08-19 19:30:00|26.14|25.98|26.12|25.96|26.17|26.01|26.07|25.91|290
1597865700000|2020-08-19 19:35:00|26.07|25.91|26.22|26.06|26.22|26.06|26.07|25.91|327
1597866000000|2020-08-19 19:40:00|26.27|26.11|26.07|25.91|26.32|26.16|26.07|25.91|602
1597866300000|2020-08-19 19:45:00|26.12|25.96|26.52|26.36|26.52|26.36|26.12|25.96|812
1597866600000|2020-08-19 19:50:00|26.57|26.41|26.37|26.21|26.62|26.46|26.32|26.16|1127
1597866900000|2020-08-19 19:55:00|26.4|26.24|26.42|26.26|26.52|26.36|26.37|26.21|1106
1597867200000|2020-08-19 20:00:00|26.47|26.31|26.47|26.31|26.52|26.36|26.42|26.26|605
1597867500000|2020-08-19 20:05:00|26.42|26.26|26.32|26.16|26.42|26.26|26.23|26.07|1046
1597867800000|2020-08-19 20:10:00|26.33|26.17|26.52|26.36|26.57|26.41|26.32|26.16|2559
1597869000000|2020-08-19 20:30:00|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|334
1597869300000|2020-08-19 20:35:00|26.59|26.43|26.54|26.38|26.62|26.46|26.54|26.38|135
1597869600000|2020-08-19 20:40:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|46
1597869900000|2020-08-19 20:45:00|||||||||29
1597870200000|2020-08-19 20:50:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|95
1597870500000|2020-08-19 20:55:00|26.59|26.43|26.57|26.41|26.62|26.46|26.57|26.41|93
1597874400000|2020-08-19 22:00:00|26.6|26.44|26.58|26.42|26.7|26.54|26.55|26.39|0
1597874700000|2020-08-19 22:05:00|26.6|26.44|26.58|26.42|26.62|26.46|26.57|26.41|0
1597875000000|2020-08-19 22:10:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|0
1597875300000|2020-08-19 22:15:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|0
1597875600000|2020-08-19 22:20:00|26.51|26.35|26.53|26.37|26.53|26.37|26.51|26.35|0
1597875900000|2020-08-19 22:25:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1597877700000|2020-08-19 22:55:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1597878000000|2020-08-19 23:00:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|0
1597878300000|2020-08-19 23:05:00|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|0
1597878600000|2020-08-19 23:10:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|0
1597879800000|2020-08-19 23:30:00|26.73|26.57|26.73|26.57|26.78|26.62|26.68|26.52|0
1597880100000|2020-08-19 23:35:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|0
1597880400000|2020-08-19 23:40:00|26.73|26.57|26.73|26.57|26.78|26.62|26.73|26.57|0
1597881000000|2020-08-19 23:50:00|26.76|26.6|26.76|26.6|26.78|26.62|26.73|26.57|0
1597881300000|2020-08-19 23:55:00|26.78|26.62|26.74|26.58|26.78|26.62|26.73|26.57|0
1597881600000|2020-08-20 00:00:00|26.76|26.6|26.78|26.62|26.79|26.63|26.74|26.58|10
1597881900000|2020-08-20 00:05:00|26.76|26.6|26.83|26.67|26.83|26.67|26.74|26.58|40
1597882200000|2020-08-20 00:10:00|26.79|26.63|26.83|26.67|26.83|26.67|26.78|26.62|70
1597882500000|2020-08-20 00:15:00|26.79|26.63|26.78|26.62|26.81|26.65|26.78|26.62|0
1597882800000|2020-08-20 00:20:00|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|0
1597883100000|2020-08-20 00:25:00|26.78|26.62|26.78|26.62|26.78|26.62|26.74|26.58|0
1597883400000|2020-08-20 00:30:00|26.76|26.6|26.69|26.53|26.76|26.6|26.69|26.53|0
1597883700000|2020-08-20 00:35:00|26.74|26.58|26.74|26.58|26.74|26.58|26.69|26.53|0
1597884000000|2020-08-20 00:40:00|26.69|26.53|26.74|26.58|26.74|26.58|26.69|26.53|0
1597884300000|2020-08-20 00:45:00|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|0
1597884600000|2020-08-20 00:50:00|26.76|26.6|26.79|26.63|26.79|26.63|26.74|26.58|0
1597884900000|2020-08-20 00:55:00|26.84|26.68|26.74|26.58|26.84|26.68|26.74|26.58|0
1597885200000|2020-08-20 01:00:00|26.76|26.6|26.79|26.63|26.84|26.68|26.76|26.6|32
1597885500000|2020-08-20 01:05:00|||||||||7
1597885800000|2020-08-20 01:10:00|26.84|26.68|26.94|26.78|26.99|26.83|26.79|26.63|174
1597886100000|2020-08-20 01:15:00|26.96|26.8|26.94|26.78|26.98|26.82|26.89|26.73|51
1597886400000|2020-08-20 01:20:00|26.96|26.8|27.04|26.88|27.04|26.88|26.96|26.8|59
1597886700000|2020-08-20 01:25:00|27.03|26.87|27.01|26.85|27.04|26.88|26.99|26.83|92
1597887000000|2020-08-20 01:30:00|27.03|26.87|27.04|26.88|27.08|26.92|27.03|26.87|0
1597887300000|2020-08-20 01:35:00|27.06|26.9|27.04|26.88|27.09|26.93|27.01|26.85|0
1597887600000|2020-08-20 01:40:00|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|0
1597887900000|2020-08-20 01:45:00|27.14|26.98|27.18|27.02|27.18|27.02|27.09|26.93|124
1597888200000|2020-08-20 01:50:00|27.14|26.98|27.19|27.03|27.23|27.07|27.14|26.98|119
1597888500000|2020-08-20 01:55:00|27.21|27.05|27.24|27.08|27.28|27.12|27.19|27.03|72
1597888800000|2020-08-20 02:00:00|27.26|27.1|27.24|27.08|27.28|27.12|27.23|27.07|0
1597889100000|2020-08-20 02:05:00|27.26|27.1|27.24|27.08|27.28|27.12|27.23|27.07|0
1597889400000|2020-08-20 02:10:00|27.23|27.07|27.28|27.12|27.28|27.12|27.23|27.07|0
1597889700000|2020-08-20 02:15:00|27.26|27.1|27.24|27.08|27.28|27.12|27.24|27.08|19
1597890000000|2020-08-20 02:20:00|27.28|27.12|27.29|27.13|27.29|27.13|27.24|27.08|90
1597890300000|2020-08-20 02:25:00|27.34|27.18|27.34|27.18|27.34|27.18|27.29|27.13|29
1597890600000|2020-08-20 02:30:00|27.38|27.22|27.48|27.32|27.53|27.37|27.34|27.18|229
1597890900000|2020-08-20 02:35:00|27.49|27.33|27.58|27.42|27.58|27.42|27.44|27.28|118
1597891200000|2020-08-20 02:40:00|27.61|27.45|27.63|27.47|27.73|27.57|27.58|27.42|251
1597891500000|2020-08-20 02:45:00|27.66|27.5|27.68|27.52|27.71|27.55|27.63|27.47|154
1597891800000|2020-08-20 02:50:00|27.66|27.5|27.63|27.47|27.68|27.52|27.63|27.47|16
1597892100000|2020-08-20 02:55:00|27.58|27.42|27.56|27.4|27.58|27.42|27.56|27.4|34
1597892400000|2020-08-20 03:00:00|27.53|27.37|27.53|27.37|27.58|27.42|27.53|27.37|54
1597892700000|2020-08-20 03:05:00|27.56|27.4|27.63|27.47|27.63|27.47|27.53|27.37|92
1597893000000|2020-08-20 03:10:00|27.66|27.5|27.53|27.37|27.66|27.5|27.53|27.37|125
1597893300000|2020-08-20 03:15:00|27.56|27.4|27.54|27.38|27.58|27.42|27.53|27.37|60
1597893600000|2020-08-20 03:20:00|27.58|27.42|27.54|27.38|27.59|27.43|27.54|27.38|46
1597893900000|2020-08-20 03:25:00|27.53|27.37|27.44|27.28|27.53|27.37|27.44|27.28|36
1597894200000|2020-08-20 03:30:00|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|46
1597894500000|2020-08-20 03:35:00|27.48|27.32|27.46|27.3|27.48|27.32|27.44|27.28|20
1597894800000|2020-08-20 03:40:00|27.48|27.32|27.44|27.28|27.48|27.32|27.39|27.23|62
1597895700000|2020-08-20 03:55:00|27.39|27.23|27.34|27.18|27.41|27.25|27.34|27.18|0
1597896000000|2020-08-20 04:00:00|27.37|27.21|27.24|27.08|27.39|27.23|27.24|27.08|101
1597896300000|2020-08-20 04:05:00|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|60
1597896600000|2020-08-20 04:10:00|||||||||3
1597896900000|2020-08-20 04:15:00|27.24|27.08|27.24|27.08|27.24|27.08|27.19|27.03|117
1597897200000|2020-08-20 04:20:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|29
1597897800000|2020-08-20 04:30:00|27.19|27.03|27.24|27.08|27.26|27.1|27.19|27.03|0
1597898100000|2020-08-20 04:35:00|27.26|27.1|27.29|27.13|27.29|27.13|27.24|27.08|0
1597898400000|2020-08-20 04:40:00|27.26|27.1|27.29|27.13|27.29|27.13|27.24|27.08|0
1597899000000|2020-08-20 04:50:00|27.34|27.18|27.39|27.23|27.39|27.23|27.31|27.15|0
1597899300000|2020-08-20 04:55:00|27.38|27.22|27.39|27.23|27.41|27.25|27.34|27.18|0
1597899600000|2020-08-20 05:00:00|27.43|27.27|27.34|27.18|27.43|27.27|27.34|27.18|0
1597899900000|2020-08-20 05:05:00|27.29|27.13|27.29|27.13|27.33|27.17|27.29|27.13|0
1597900500000|2020-08-20 05:15:00|27.34|27.18|27.32|27.16|27.34|27.18|27.29|27.13|0
1597900800000|2020-08-20 05:20:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|0
1597901100000|2020-08-20 05:25:00|27.32|27.16|27.34|27.18|27.34|27.18|27.29|27.13|0
1597901400000|2020-08-20 05:30:00|27.29|27.13|27.34|27.18|27.39|27.23|27.29|27.13|0
1597901700000|2020-08-20 05:35:00|27.39|27.23|27.39|27.23|27.39|27.23|27.34|27.18|0
1597902000000|2020-08-20 05:40:00|27.41|27.25|27.44|27.28|27.44|27.28|27.41|27.25|0
1597902300000|2020-08-20 05:45:00|27.41|27.25|27.44|27.28|27.44|27.28|27.39|27.23|0
1597902900000|2020-08-20 05:55:00|27.49|27.33|27.42|27.26|27.49|27.33|27.4|27.24|0
1597903200000|2020-08-20 06:00:00|27.44|27.28|27.4|27.24|27.45|27.29|27.35|27.19|0
1597903500000|2020-08-20 06:05:00|27.39|27.23|27.35|27.19|27.39|27.23|27.3|27.14|0
1597903800000|2020-08-20 06:10:00|27.32|27.16|27.35|27.19|27.37|27.21|27.32|27.16|0
1597904100000|2020-08-20 06:15:00|27.33|27.17|27.33|27.17|27.35|27.19|27.3|27.14|0
1597904400000|2020-08-20 06:20:00|27.3|27.14|27.25|27.09|27.35|27.19|27.25|27.09|0
1597904700000|2020-08-20 06:25:00|27.28|27.12|27.2|27.04|27.3|27.14|27.2|27.04|0
1597905000000|2020-08-20 06:30:00|27.16|27|27.16|27|27.2|27.04|27.15|26.99|107
1597905300000|2020-08-20 06:35:00|27.18|27.02|27.3|27.14|27.3|27.14|27.1|26.94|332
1597905600000|2020-08-20 06:40:00|27.28|27.12|27.25|27.09|27.3|27.14|27.23|27.07|104
1597905900000|2020-08-20 06:45:00|27.3|27.14|27.4|27.24|27.4|27.24|27.25|27.09|54
1597906200000|2020-08-20 06:50:00|27.45|27.29|27.3|27.14|27.45|27.29|27.3|27.14|128
1597906500000|2020-08-20 06:55:00|27.35|27.19|27.4|27.24|27.4|27.24|27.3|27.14|69
1597906800000|2020-08-20 07:00:00|27.37|27.21|27.59|27.43|27.64|27.48|27.35|27.19|446
1597907100000|2020-08-20 07:05:00|27.62|27.46|27.42|27.26|27.64|27.48|27.35|27.19|259
1597907400000|2020-08-20 07:10:00|27.44|27.28|27.54|27.38|27.59|27.43|27.4|27.24|123
1597907700000|2020-08-20 07:15:00|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|120
1597908000000|2020-08-20 07:20:00|27.52|27.36|27.3|27.14|27.52|27.36|27.3|27.14|240
1597908300000|2020-08-20 07:25:00|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|88
1597908600000|2020-08-20 07:30:00|27.26|27.1|27.26|27.1|27.35|27.19|27.25|27.09|174
1597908900000|2020-08-20 07:35:00|27.25|27.09|27.16|27|27.26|27.1|27.16|27|107
1597909200000|2020-08-20 07:40:00|27.11|26.95|27.16|27|27.21|27.05|27.11|26.95|140
1597909500000|2020-08-20 07:45:00|27.11|26.95|27.25|27.09|27.26|27.1|27.11|26.95|100
1597909800000|2020-08-20 07:50:00|27.26|27.1|27.21|27.05|27.31|27.15|27.21|27.05|33
1597910100000|2020-08-20 07:55:00|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|49
1597910400000|2020-08-20 08:00:00|27.23|27.07|27.26|27.1|27.31|27.15|27.21|27.05|35
1597910700000|2020-08-20 08:05:00|27.28|27.12|27.31|27.15|27.36|27.2|27.26|27.1|65
1597911000000|2020-08-20 08:10:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|33
1597911300000|2020-08-20 08:15:00|27.38|27.22|27.46|27.3|27.51|27.35|27.38|27.22|68
1597911600000|2020-08-20 08:20:00|27.48|27.32|27.55|27.39|27.56|27.4|27.46|27.3|113
1597911900000|2020-08-20 08:25:00|27.56|27.4|27.51|27.35|27.6|27.44|27.51|27.35|110
1597912200000|2020-08-20 08:30:00|27.53|27.37|27.55|27.39|27.56|27.4|27.46|27.3|157
1597912500000|2020-08-20 08:35:00|27.56|27.4|27.46|27.3|27.6|27.44|27.41|27.25|80
1597912800000|2020-08-20 08:40:00|27.49|27.33|27.46|27.3|27.51|27.35|27.44|27.28|36
1597913100000|2020-08-20 08:45:00|27.51|27.35|27.46|27.3|27.51|27.35|27.41|27.25|56
1597913400000|2020-08-20 08:50:00|27.49|27.33|27.41|27.25|27.51|27.35|27.36|27.2|76
1597913700000|2020-08-20 08:55:00|27.46|27.3|27.31|27.15|27.46|27.3|27.26|27.1|104
1597914000000|2020-08-20 09:00:00|27.34|27.18|27.36|27.2|27.36|27.2|27.31|27.15|0
1597914300000|2020-08-20 09:05:00|27.34|27.18|27.32|27.16|27.36|27.2|27.29|27.13|0
1597914600000|2020-08-20 09:10:00|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|0
1597914900000|2020-08-20 09:15:00|27.31|27.15|27.36|27.2|27.37|27.21|27.31|27.15|0
1597915200000|2020-08-20 09:20:00|27.37|27.21|27.41|27.25|27.41|27.25|27.36|27.2|0
1597915500000|2020-08-20 09:25:00|27.37|27.21|27.36|27.2|27.41|27.25|27.32|27.16|0
1597915800000|2020-08-20 09:30:00|27.34|27.18|27.32|27.16|27.36|27.2|27.32|27.16|0
1597916100000|2020-08-20 09:35:00|27.31|27.15|27.32|27.16|27.36|27.2|27.29|27.13|0
1597916400000|2020-08-20 09:40:00|27.31|27.15|27.22|27.06|27.31|27.15|27.22|27.06|0
1597916700000|2020-08-20 09:45:00|27.24|27.08|27.22|27.06|27.24|27.08|27.17|27.01|28
1597917000000|2020-08-20 09:50:00|27.21|27.05|27.17|27.01|27.22|27.06|27.12|26.96|191
1597917300000|2020-08-20 09:55:00|27.12|26.96|27.22|27.06|27.22|27.06|27.12|26.96|41
1597917600000|2020-08-20 10:00:00|27.21|27.05|27.17|27.01|27.22|27.06|27.17|27.01|76
1597917900000|2020-08-20 10:05:00|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|100
1597918200000|2020-08-20 10:10:00|27.12|26.96|27.12|26.96|27.17|27.01|27.12|26.96|16
1597918500000|2020-08-20 10:15:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1597918800000|2020-08-20 10:20:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|0
1597919400000|2020-08-20 10:30:00|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|0
1597919700000|2020-08-20 10:35:00|27.03|26.87|27.07|26.91|27.07|26.91|27.02|26.86|0
1597920000000|2020-08-20 10:40:00|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|0
1597920300000|2020-08-20 10:45:00|27.1|26.94|27.12|26.96|27.12|26.96|27.07|26.91|0
1597920600000|2020-08-20 10:50:00|27.1|26.94|27.02|26.86|27.12|26.96|27.02|26.86|0
1597920900000|2020-08-20 10:55:00|27.03|26.87|27.02|26.86|27.03|26.87|26.98|26.82|0
1597921200000|2020-08-20 11:00:00|26.98|26.82|27.02|26.86|27.03|26.87|26.98|26.82|128
1597921500000|2020-08-20 11:05:00|27|26.84|27.02|26.86|27.02|26.86|26.98|26.82|19
1597921800000|2020-08-20 11:10:00|27|26.84|26.98|26.82|27.02|26.86|26.98|26.82|30
1597922100000|2020-08-20 11:15:00|27|26.84|27.05|26.89|27.07|26.91|26.98|26.82|0
1597922400000|2020-08-20 11:20:00|27.07|26.91|27.08|26.92|27.08|26.92|27.03|26.87|0
1597923000000|2020-08-20 11:30:00|27.03|26.87|27.05|26.89|27.08|26.92|27.03|26.87|0
1597923300000|2020-08-20 11:35:00|27.03|26.87|27.03|26.87|27.08|26.92|26.98|26.82|0
1597923600000|2020-08-20 11:40:00|27.08|26.92|27.08|26.92|27.08|26.92|27.03|26.87|0
1597923900000|2020-08-20 11:45:00|||||||||20
1597924200000|2020-08-20 11:50:00|27.13|26.97|27.13|26.97|27.18|27.02|27.13|26.97|101
1597924500000|2020-08-20 11:55:00|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|14
1597924800000|2020-08-20 12:00:00|27.11|26.95|27.18|27.02|27.18|27.02|27.08|26.92|0
1597925100000|2020-08-20 12:05:00|27.23|27.07|27.23|27.07|27.23|27.07|27.18|27.02|0
1597925400000|2020-08-20 12:10:00|27.22|27.06|27.18|27.02|27.23|27.07|27.18|27.02|0
1597925700000|2020-08-20 12:15:00|27.2|27.04|27.23|27.07|27.23|27.07|27.18|27.02|79
1597926000000|2020-08-20 12:20:00|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|54
1597926300000|2020-08-20 12:25:00|27.18|27.02|27.13|26.97|27.23|27.07|27.13|26.97|70
1597926600000|2020-08-20 12:30:00|27.18|27.02|27.23|27.07|27.23|27.07|27.13|26.97|75
1597926900000|2020-08-20 12:35:00|27.25|27.09|27.23|27.07|27.28|27.12|27.23|27.07|133
1597927200000|2020-08-20 12:40:00|27.24|27.08|27.28|27.12|27.28|27.12|27.23|27.07|122
1597927500000|2020-08-20 12:45:00|||||||||19
1597927800000|2020-08-20 12:50:00|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|30
1597928100000|2020-08-20 12:55:00|||||||||23
1597928400000|2020-08-20 13:00:00|27.4|27.24|27.38|27.22|27.43|27.27|27.38|27.22|77
1597928700000|2020-08-20 13:05:00|27.36|27.2|27.38|27.22|27.38|27.22|27.33|27.17|80
1597929000000|2020-08-20 13:10:00|27.36|27.2|27.48|27.32|27.48|27.32|27.36|27.2|143
1597929300000|2020-08-20 13:15:00|27.5|27.34|27.52|27.36|27.52|27.36|27.48|27.32|101
1597929600000|2020-08-20 13:20:00|27.5|27.34|27.48|27.32|27.52|27.36|27.48|27.32|41
1597929900000|2020-08-20 13:25:00|27.5|27.34|27.53|27.37|27.53|27.37|27.48|27.32|43
1597930200000|2020-08-20 13:30:00|27.58|27.42|27.33|27.17|27.63|27.47|27.33|27.17|949
1597930500000|2020-08-20 13:35:00|27.28|27.12|27.29|27.13|27.33|27.17|27.23|27.07|592
1597930800000|2020-08-20 13:40:00|27.34|27.18|27.29|27.13|27.38|27.22|27.24|27.08|500
1597931100000|2020-08-20 13:45:00|27.34|27.18|27.24|27.08|27.34|27.18|27.14|26.98|557
1597931400000|2020-08-20 13:50:00|27.21|27.05|27.14|26.98|27.24|27.08|27.14|26.98|242
1597931700000|2020-08-20 13:55:00|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|305
1597932000000|2020-08-20 14:00:00|27.16|27|27.19|27.03|27.19|27.03|27.09|26.93|617
1597932300000|2020-08-20 14:05:00|27.14|26.98|27.1|26.94|27.21|27.05|27.1|26.94|451
1597932600000|2020-08-20 14:10:00|27.09|26.93|27.19|27.03|27.19|27.03|27.09|26.93|256
1597932900000|2020-08-20 14:15:00|27.14|26.98|26.95|26.79|27.14|26.98|26.94|26.78|455
1597933200000|2020-08-20 14:20:00|26.9|26.74|27|26.84|27|26.84|26.9|26.74|636
1597933500000|2020-08-20 14:25:00|26.99|26.83|27|26.84|27|26.84|26.95|26.79|265
1597933800000|2020-08-20 14:30:00|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|333
1597934100000|2020-08-20 14:35:00|27|26.84|27.09|26.93|27.09|26.93|27|26.84|343
1597934400000|2020-08-20 14:40:00|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|322
1597934700000|2020-08-20 14:45:00|27.17|27.01|27.15|26.99|27.2|27.04|27.14|26.98|413
1597935000000|2020-08-20 14:50:00|27.1|26.94|27.1|26.94|27.1|26.94|27.05|26.89|530
1597935300000|2020-08-20 14:55:00|27.05|26.89|27.15|26.99|27.15|26.99|27.05|26.89|139
1597935600000|2020-08-20 15:00:00|27.19|27.03|27.19|27.03|27.2|27.04|27.15|26.99|322
1597935900000|2020-08-20 15:05:00|27.2|27.04|27.29|27.13|27.29|27.13|27.19|27.03|480
1597936200000|2020-08-20 15:10:00|27.25|27.09|27.29|27.13|27.29|27.13|27.24|27.08|178
1597936500000|2020-08-20 15:15:00|27.25|27.09|27.24|27.08|27.29|27.13|27.2|27.04|298
1597936800000|2020-08-20 15:20:00|27.25|27.09|27.1|26.94|27.29|27.13|27.1|26.94|246
1597937100000|2020-08-20 15:25:00|27.09|26.93|27.05|26.89|27.1|26.94|27.05|26.89|308
1597937400000|2020-08-20 15:30:00|27.08|26.92|27|26.84|27.14|26.98|27|26.84|188
1597937700000|2020-08-20 15:35:00|26.95|26.79|26.9|26.74|27|26.84|26.9|26.74|431
1597938000000|2020-08-20 15:40:00|26.85|26.69|26.9|26.74|26.9|26.74|26.85|26.69|288
1597938300000|2020-08-20 15:45:00|26.85|26.69|26.85|26.69|26.9|26.74|26.85|26.69|1809
1597938600000|2020-08-20 15:50:00|26.9|26.74|26.8|26.64|26.9|26.74|26.8|26.64|333
1597938900000|2020-08-20 15:55:00|26.81|26.65|26.76|26.6|26.81|26.65|26.76|26.6|192
1597939200000|2020-08-20 16:00:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|58
1597939500000|2020-08-20 16:05:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|368
1597939800000|2020-08-20 16:10:00|26.78|26.62|26.74|26.58|26.81|26.65|26.71|26.55|223
1597940100000|2020-08-20 16:15:00|26.76|26.6|26.86|26.7|26.86|26.7|26.71|26.55|284
1597940400000|2020-08-20 16:20:00|26.81|26.65|26.76|26.6|26.86|26.7|26.76|26.6|177
1597940700000|2020-08-20 16:25:00|26.81|26.65|26.86|26.7|26.86|26.7|26.76|26.6|312
1597941000000|2020-08-20 16:30:00|26.81|26.65|26.84|26.68|26.86|26.7|26.81|26.65|253
1597941300000|2020-08-20 16:35:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|253
1597941600000|2020-08-20 16:40:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|91
1597941900000|2020-08-20 16:45:00|26.81|26.65|26.91|26.75|26.91|26.75|26.81|26.65|134
1597942200000|2020-08-20 16:50:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|145
1597942500000|2020-08-20 16:55:00|26.91|26.75|26.91|26.75|26.96|26.8|26.91|26.75|176
1597942800000|2020-08-20 17:00:00|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|0
1597943100000|2020-08-20 17:05:00|26.86|26.7|26.96|26.8|26.97|26.81|26.86|26.7|0
1597943400000|2020-08-20 17:10:00|26.97|26.81|26.96|26.8|27.01|26.85|26.92|26.76|0
1597943700000|2020-08-20 17:15:00|26.94|26.78|26.87|26.71|26.96|26.8|26.87|26.71|175
1597944000000|2020-08-20 17:20:00|26.91|26.75|26.82|26.66|26.91|26.75|26.82|26.66|194
1597944300000|2020-08-20 17:25:00|26.79|26.63|26.77|26.61|26.82|26.66|26.77|26.61|237
1597944600000|2020-08-20 17:30:00|26.72|26.56|26.67|26.51|26.77|26.61|26.67|26.51|366
1597944900000|2020-08-20 17:35:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|47
1597945200000|2020-08-20 17:40:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|33
1597945500000|2020-08-20 17:45:00|26.72|26.56|26.72|26.56|26.77|26.61|26.67|26.51|203
1597945800000|2020-08-20 17:50:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|131
1597946100000|2020-08-20 17:55:00|||||||||30
1597946400000|2020-08-20 18:00:00|26.67|26.51|26.72|26.56|26.72|26.56|26.67|26.51|74
1597946700000|2020-08-20 18:05:00|26.77|26.61|26.78|26.62|26.78|26.62|26.72|26.56|153
1597947000000|2020-08-20 18:10:00|26.77|26.61|26.78|26.62|26.82|26.66|26.73|26.57|141
1597947300000|2020-08-20 18:15:00|26.82|26.66|26.82|26.66|26.83|26.67|26.78|26.62|151
1597947600000|2020-08-20 18:20:00|26.83|26.67|26.73|26.57|26.83|26.67|26.68|26.52|555
1597947900000|2020-08-20 18:25:00|26.77|26.61|26.73|26.57|26.77|26.61|26.68|26.52|275
1597948200000|2020-08-20 18:30:00|26.72|26.56|26.68|26.52|26.73|26.57|26.68|26.52|0
1597948800000|2020-08-20 18:40:00|26.72|26.56|26.73|26.57|26.73|26.57|26.68|26.52|0
1597949100000|2020-08-20 18:45:00|26.72|26.56|26.58|26.42|26.73|26.57|26.58|26.42|364
1597949400000|2020-08-20 18:50:00|26.63|26.47|26.53|26.37|26.63|26.47|26.53|26.37|162
1597949700000|2020-08-20 18:55:00|26.56|26.4|26.53|26.37|26.58|26.42|26.53|26.37|378
1597950000000|2020-08-20 19:00:00|26.48|26.32|26.43|26.27|26.53|26.37|26.43|26.27|177
1597950300000|2020-08-20 19:05:00|26.44|26.28|26.44|26.28|26.49|26.33|26.43|26.27|542
1597950600000|2020-08-20 19:10:00|26.49|26.33|26.49|26.33|26.49|26.33|26.44|26.28|431
1597950900000|2020-08-20 19:15:00|26.54|26.38|26.59|26.43|26.59|26.43|26.49|26.33|342
1597951200000|2020-08-20 19:20:00|26.54|26.38|26.63|26.47|26.68|26.52|26.54|26.38|378
1597951500000|2020-08-20 19:25:00|26.59|26.43|26.49|26.33|26.63|26.47|26.49|26.33|573
1597951800000|2020-08-20 19:30:00|26.53|26.37|26.39|26.23|26.53|26.37|26.39|26.23|540
1597952100000|2020-08-20 19:35:00|26.34|26.18|26.34|26.18|26.36|26.2|26.29|26.13|661
1597952400000|2020-08-20 19:40:00|26.29|26.13|26.25|26.09|26.29|26.13|26.24|26.08|683
1597952700000|2020-08-20 19:45:00|26.24|26.08|26.25|26.09|26.25|26.09|26.2|26.04|918
1597953000000|2020-08-20 19:50:00|26.29|26.13|26.3|26.14|26.39|26.23|26.25|26.09|790
1597953300000|2020-08-20 19:55:00|26.25|26.09|26.3|26.14|26.35|26.19|26.2|26.04|1060
1597953600000|2020-08-20 20:00:00|26.35|26.19|26.33|26.17|26.35|26.19|26.25|26.09|1397
1597953900000|2020-08-20 20:05:00|26.35|26.19|26.36|26.2|26.4|26.24|26.31|26.15|380
1597954200000|2020-08-20 20:10:00|26.4|26.24|26.3|26.14|26.4|26.24|26.3|26.14|1251
1597955400000|2020-08-20 20:30:00|||||||||329
1597955700000|2020-08-20 20:35:00|26.26|26.1|26.25|26.09|26.3|26.14|26.25|26.09|105
1597956000000|2020-08-20 20:40:00|26.26|26.1|26.3|26.14|26.3|26.14|26.25|26.09|21
1597956300000|2020-08-20 20:45:00|26.28|26.12|26.25|26.09|26.3|26.14|26.25|26.09|60
1597956600000|2020-08-20 20:50:00|26.26|26.1|26.28|26.12|26.3|26.14|26.25|26.09|87
1597956900000|2020-08-20 20:55:00|26.26|26.1|26.3|26.14|26.3|26.14|26.25|26.09|64
1597960800000|2020-08-20 22:00:00|26.28|26.12|26.31|26.15|26.36|26.2|26.28|26.12|0
1597961100000|2020-08-20 22:05:00|26.33|26.17|26.31|26.15|26.35|26.19|26.31|26.15|0
1597962600000|2020-08-20 22:30:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|0
1597962900000|2020-08-20 22:35:00|26.27|26.11|26.27|26.11|26.27|26.11|26.26|26.1|0
1597963200000|2020-08-20 22:40:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|0
1597963500000|2020-08-20 22:45:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1597963800000|2020-08-20 22:50:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1597964400000|2020-08-20 23:00:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1597964700000|2020-08-20 23:05:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1597966800000|2020-08-20 23:40:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|0
1597967400000|2020-08-20 23:50:00|26.25|26.09|26.22|26.06|26.27|26.11|26.22|26.06|0
1597967700000|2020-08-20 23:55:00|26.2|26.04|26.22|26.06|26.22|26.06|26.17|26.01|0
1597968000000|2020-08-21 00:00:00|26.17|26.01|26.13|25.97|26.18|26.02|26.1|25.94|23
1597968300000|2020-08-21 00:05:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|12
1597968600000|2020-08-21 00:10:00|26.1|25.94|26.13|25.97|26.13|25.97|26.1|25.94|15
1597968900000|2020-08-21 00:15:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|35
1597969200000|2020-08-21 00:20:00|||||||||6
1597969500000|2020-08-21 00:25:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|27
1597970100000|2020-08-21 00:35:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|0
1597970400000|2020-08-21 00:40:00|26.13|25.97|26.22|26.06|26.22|26.06|26.13|25.97|0
1597970700000|2020-08-21 00:45:00|26.23|26.07|26.27|26.11|26.27|26.11|26.22|26.06|0
1597971000000|2020-08-21 00:50:00|26.25|26.09|26.27|26.11|26.27|26.11|26.22|26.06|0
1597971300000|2020-08-21 00:55:00|26.22|26.06|26.18|26.02|26.22|26.06|26.18|26.02|0
1597971600000|2020-08-21 01:00:00|26.13|25.97|26.18|26.02|26.18|26.02|26.13|25.97|0
1597971900000|2020-08-21 01:05:00|26.15|25.99|26.18|26.02|26.18|26.02|26.13|25.97|0
1597972500000|2020-08-21 01:15:00|26.14|25.98|26.13|25.97|26.18|26.02|26.13|25.97|0
1597972800000|2020-08-21 01:20:00|26.18|26.02|26.18|26.02|26.23|26.07|26.18|26.02|0
1597973100000|2020-08-21 01:25:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|0
1597973400000|2020-08-21 01:30:00|26.2|26.04|26.23|26.07|26.23|26.07|26.18|26.02|0
1597973700000|2020-08-21 01:35:00|26.28|26.12|26.28|26.12|26.28|26.12|26.23|26.07|0
1597974000000|2020-08-21 01:40:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|0
1597974300000|2020-08-21 01:45:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|0
1597974600000|2020-08-21 01:50:00|26.31|26.15|26.28|26.12|26.33|26.17|26.23|26.07|0
1597975200000|2020-08-21 02:00:00|26.26|26.1|26.23|26.07|26.28|26.12|26.23|26.07|0
1597975800000|2020-08-21 02:10:00|26.24|26.08|26.28|26.12|26.28|26.12|26.23|26.07|0
1597976700000|2020-08-21 02:25:00|26.26|26.1|26.24|26.08|26.28|26.12|26.24|26.08|0
1597977000000|2020-08-21 02:30:00|26.23|26.07|26.24|26.08|26.28|26.12|26.23|26.07|0
1597977300000|2020-08-21 02:35:00|26.23|26.07|26.24|26.08|26.28|26.12|26.23|26.07|0
1597977600000|2020-08-21 02:40:00|26.26|26.1|26.24|26.08|26.28|26.12|26.24|26.08|0
1597977900000|2020-08-21 02:45:00|26.28|26.12|26.28|26.12|26.28|26.12|26.24|26.08|0
1597978200000|2020-08-21 02:50:00|26.26|26.1|26.21|26.05|26.26|26.1|26.19|26.03|0
1597978500000|2020-08-21 02:55:00|26.19|26.03|26.21|26.05|26.23|26.07|26.19|26.03|0
1597978800000|2020-08-21 03:00:00|26.19|26.03|26.19|26.03|26.21|26.05|26.19|26.03|0
1597979100000|2020-08-21 03:05:00|26.14|25.98|26.14|25.98|26.19|26.03|26.14|25.98|0
1597979400000|2020-08-21 03:10:00|26.16|26|26.14|25.98|26.16|26|26.14|25.98|0
1597979700000|2020-08-21 03:15:00|26.16|26|26.14|25.98|26.16|26|26.14|25.98|0
1597980000000|2020-08-21 03:20:00|26.09|25.93|26.09|25.93|26.11|25.95|26.09|25.93|0
1597980300000|2020-08-21 03:25:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|0
1597980600000|2020-08-21 03:30:00|26.09|25.93|26.09|25.93|26.12|25.96|26.09|25.93|0
1597981200000|2020-08-21 03:40:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|0
1597982100000|2020-08-21 03:55:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1597982400000|2020-08-21 04:00:00|26.14|25.98|26.1|25.94|26.14|25.98|26.1|25.94|0
1597982700000|2020-08-21 04:05:00|26.12|25.96|26.14|25.98|26.14|25.98|26.1|25.94|0
1597983000000|2020-08-21 04:10:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|0
1597983300000|2020-08-21 04:15:00|26.12|25.96|26.14|25.98|26.14|25.98|26.1|25.94|0
1597983900000|2020-08-21 04:25:00|26.15|25.99|26.14|25.98|26.17|26.01|26.14|25.98|0
1597984200000|2020-08-21 04:30:00|26.15|25.99|26.14|25.98|26.15|25.99|26.1|25.94|0
1597984500000|2020-08-21 04:35:00|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|0
1597984800000|2020-08-21 04:40:00|26.19|26.03|26.14|25.98|26.19|26.03|26.14|25.98|0
1597985100000|2020-08-21 04:45:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1597985700000|2020-08-21 04:55:00|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|0
1597986000000|2020-08-21 05:00:00|26.14|25.98|26.12|25.96|26.15|25.99|26.1|25.94|0
1597986300000|2020-08-21 05:05:00|26.1|25.94|26.12|25.96|26.15|25.99|26.1|25.94|0
1597986600000|2020-08-21 05:10:00|26.15|25.99|26.15|25.99|26.15|25.99|26.12|25.96|0
1597987800000|2020-08-21 05:30:00|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|0
1597988100000|2020-08-21 05:35:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|0
1597988400000|2020-08-21 05:40:00|26.22|26.06|26.25|26.09|26.25|26.09|26.2|26.04|0
1597988700000|2020-08-21 05:45:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|0
1597989000000|2020-08-21 05:50:00|26.23|26.07|26.23|26.07|26.25|26.09|26.2|26.04|0
1597989300000|2020-08-21 05:55:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1597989600000|2020-08-21 06:00:00|26.18|26.02|26.25|26.09|26.25|26.09|26.16|26|0
1597989900000|2020-08-21 06:05:00|26.23|26.07|26.21|26.05|26.25|26.09|26.2|26.04|0
1597990200000|2020-08-21 06:10:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1597990500000|2020-08-21 06:15:00|26.18|26.02|26.16|26|26.2|26.04|26.16|26|0
1597990800000|2020-08-21 06:20:00|26.18|26.02|26.16|26|26.2|26.04|26.16|26|0
1597991100000|2020-08-21 06:25:00|26.15|25.99|26.25|26.09|26.25|26.09|26.15|25.99|0
1597991400000|2020-08-21 06:30:00|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|0
1597991700000|2020-08-21 06:35:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|0
1597992300000|2020-08-21 06:45:00|26.21|26.05|26.2|26.04|26.25|26.09|26.2|26.04|0
1597992600000|2020-08-21 06:50:00|26.16|26|26.2|26.04|26.21|26.05|26.16|26|0
1597992900000|2020-08-21 06:55:00|26.16|26|26.16|26|26.2|26.04|26.16|26|0
1597993200000|2020-08-21 07:00:00|26.2|26.04|26.25|26.09|26.25|26.09|26.16|26|0
1597993500000|2020-08-21 07:05:00|26.21|26.05|26.26|26.1|26.26|26.1|26.16|26|0
1597993800000|2020-08-21 07:10:00|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|0
1597994100000|2020-08-21 07:15:00|26.31|26.15|26.46|26.3|26.51|26.35|26.31|26.15|368
1597994400000|2020-08-21 07:20:00|26.48|26.32|26.46|26.3|26.6|26.44|26.46|26.3|156
1597994700000|2020-08-21 07:25:00|26.48|26.32|26.51|26.35|26.55|26.39|26.46|26.3|138
1597995000000|2020-08-21 07:30:00|26.5|26.34|26.46|26.3|26.51|26.35|26.36|26.2|0
1597995300000|2020-08-21 07:35:00|26.5|26.34|26.41|26.25|26.5|26.34|26.36|26.2|0
1597995600000|2020-08-21 07:40:00|26.43|26.27|26.46|26.3|26.51|26.35|26.41|26.25|0
1597995900000|2020-08-21 07:45:00|26.43|26.27|26.41|26.25|26.46|26.3|26.41|26.25|30
1597996200000|2020-08-21 07:50:00|26.39|26.23|26.41|26.25|26.41|26.25|26.36|26.2|56
1597996500000|2020-08-21 07:55:00|26.39|26.23|26.36|26.2|26.41|26.25|26.32|26.16|60
1597996800000|2020-08-21 08:00:00|26.41|26.25|26.51|26.35|26.51|26.35|26.39|26.23|59
1597997100000|2020-08-21 08:05:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|41
1597997400000|2020-08-21 08:10:00|26.46|26.3|26.51|26.35|26.55|26.39|26.46|26.3|49
1597997700000|2020-08-21 08:15:00|26.5|26.34|26.46|26.3|26.51|26.35|26.41|26.25|43
1597998000000|2020-08-21 08:20:00|26.48|26.32|26.51|26.35|26.56|26.4|26.46|26.3|42
1597998300000|2020-08-21 08:25:00|26.56|26.4|26.56|26.4|26.61|26.45|26.56|26.4|35
1597998600000|2020-08-21 08:30:00|26.53|26.37|26.56|26.4|26.66|26.5|26.51|26.35|77
1597998900000|2020-08-21 08:35:00|26.61|26.45|26.61|26.45|26.66|26.5|26.56|26.4|42
1597999200000|2020-08-21 08:40:00|26.66|26.5|26.66|26.5|26.68|26.52|26.61|26.45|119
1597999500000|2020-08-21 08:45:00|26.69|26.53|26.66|26.5|26.71|26.55|26.61|26.45|58
1597999800000|2020-08-21 08:50:00|||||||||35
1598000100000|2020-08-21 08:55:00|26.61|26.45|26.56|26.4|26.64|26.48|26.56|26.4|75
1598000400000|2020-08-21 09:00:00|26.61|26.45|26.56|26.4|26.61|26.45|26.56|26.4|0
1598000700000|2020-08-21 09:05:00|26.51|26.35|26.52|26.36|26.52|26.36|26.51|26.35|0
1598001300000|2020-08-21 09:15:00|26.54|26.38|26.49|26.33|26.57|26.41|26.49|26.33|0
1598001600000|2020-08-21 09:20:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1598001900000|2020-08-21 09:25:00|26.47|26.31|26.47|26.31|26.52|26.36|26.47|26.31|0
1598002800000|2020-08-21 09:40:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|0
1598003100000|2020-08-21 09:45:00|26.47|26.31|26.37|26.21|26.51|26.35|26.37|26.21|0
1598003400000|2020-08-21 09:50:00|26.42|26.26|26.42|26.26|26.42|26.26|26.37|26.21|0
1598003700000|2020-08-21 09:55:00|26.4|26.24|26.42|26.26|26.42|26.26|26.38|26.22|0
1598004000000|2020-08-21 10:00:00|26.43|26.27|26.42|26.26|26.43|26.27|26.37|26.21|0
1598004300000|2020-08-21 10:05:00|26.4|26.24|26.42|26.26|26.45|26.29|26.38|26.22|0
1598004600000|2020-08-21 10:10:00|26.43|26.27|26.42|26.26|26.47|26.31|26.42|26.26|0
1598004900000|2020-08-21 10:15:00|26.43|26.27|26.47|26.31|26.47|26.31|26.42|26.26|0
1598005200000|2020-08-21 10:20:00|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|0
1598005500000|2020-08-21 10:25:00|26.54|26.38|26.52|26.36|26.57|26.41|26.52|26.36|0
1598005800000|2020-08-21 10:30:00|26.57|26.41|26.57|26.41|26.57|26.41|26.55|26.39|0
1598006100000|2020-08-21 10:35:00|26.59|26.43|26.62|26.46|26.62|26.46|26.59|26.43|0
1598006400000|2020-08-21 10:40:00|26.64|26.48|26.67|26.51|26.72|26.56|26.62|26.46|0
1598006700000|2020-08-21 10:45:00|26.72|26.56|26.81|26.65|26.81|26.65|26.67|26.51|0
1598007000000|2020-08-21 10:50:00|26.82|26.66|26.82|26.66|26.86|26.7|26.81|26.65|0
1598007300000|2020-08-21 10:55:00|26.84|26.68|26.77|26.61|26.86|26.7|26.77|26.61|0
1598007600000|2020-08-21 11:00:00|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|23
1598007900000|2020-08-21 11:05:00|26.75|26.59|26.77|26.61|26.77|26.61|26.72|26.56|14
1598008200000|2020-08-21 11:10:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|60
1598008500000|2020-08-21 11:15:00|26.72|26.56|26.72|26.56|26.77|26.61|26.72|26.56|0
1598008800000|2020-08-21 11:20:00|26.73|26.57|26.77|26.61|26.82|26.66|26.73|26.57|0
1598009100000|2020-08-21 11:25:00|26.79|26.63|26.77|26.61|26.81|26.65|26.77|26.61|0
1598009400000|2020-08-21 11:30:00|26.79|26.63|26.77|26.61|26.82|26.66|26.77|26.61|0
1598009700000|2020-08-21 11:35:00|26.78|26.62|26.86|26.7|26.87|26.71|26.77|26.61|0
1598010000000|2020-08-21 11:40:00|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|0
1598010300000|2020-08-21 11:45:00|26.84|26.68|26.97|26.81|27.01|26.85|26.82|26.66|103
1598010600000|2020-08-21 11:50:00|27.01|26.85|26.97|26.81|27.04|26.88|26.97|26.81|94
1598010900000|2020-08-21 11:55:00|26.96|26.8|27.02|26.86|27.06|26.9|26.92|26.76|299
1598011200000|2020-08-21 12:00:00|27.04|26.88|27.25|27.09|27.25|27.09|27.02|26.86|338
1598011500000|2020-08-21 12:05:00|27.26|27.1|27.35|27.19|27.35|27.19|27.2|27.04|346
1598011800000|2020-08-21 12:10:00|27.4|27.24|27.36|27.2|27.4|27.24|27.31|27.15|221
1598012100000|2020-08-21 12:15:00|27.31|27.15|27.21|27.05|27.31|27.15|27.21|27.05|156
1598012400000|2020-08-21 12:20:00|27.26|27.1|27.11|26.95|27.26|27.1|27.11|26.95|181
1598012700000|2020-08-21 12:25:00|27.12|26.96|27.07|26.91|27.14|26.98|27.07|26.91|94
1598013000000|2020-08-21 12:30:00|27.09|26.93|27.01|26.85|27.12|26.96|27.01|26.85|108
1598013300000|2020-08-21 12:35:00|27.02|26.86|26.97|26.81|27.02|26.86|26.97|26.81|35
1598013600000|2020-08-21 12:40:00|26.92|26.76|26.88|26.72|26.93|26.77|26.88|26.72|150
1598013900000|2020-08-21 12:45:00|26.9|26.74|27.06|26.9|27.11|26.95|26.88|26.72|119
1598014200000|2020-08-21 12:50:00|27.01|26.85|27.01|26.85|27.06|26.9|26.97|26.81|192
1598014500000|2020-08-21 12:55:00|27.02|26.86|27.02|26.86|27.06|26.9|27.01|26.85|117
1598014800000|2020-08-21 13:00:00|27.07|26.91|27.17|27.01|27.22|27.06|27.02|26.86|358
1598015100000|2020-08-21 13:05:00|27.12|26.96|27.12|26.96|27.21|27.05|27.07|26.91|554
1598015400000|2020-08-21 13:10:00|27.11|26.95|27.02|26.86|27.12|26.96|26.97|26.81|200
1598015700000|2020-08-21 13:15:00|26.97|26.81|26.92|26.76|27.02|26.86|26.88|26.72|402
1598016000000|2020-08-21 13:20:00|26.88|26.72|26.83|26.67|26.88|26.72|26.82|26.66|227
1598016300000|2020-08-21 13:25:00|26.87|26.71|26.82|26.66|26.92|26.76|26.82|26.66|118
1598016600000|2020-08-21 13:30:00|26.87|26.71|26.77|26.61|26.87|26.71|26.73|26.57|648
1598016900000|2020-08-21 13:35:00|26.82|26.66|26.87|26.71|26.87|26.71|26.77|26.61|237
1598017200000|2020-08-21 13:40:00|26.82|26.66|26.78|26.62|26.92|26.76|26.77|26.61|600
1598017500000|2020-08-21 13:45:00|26.73|26.57|26.68|26.52|26.78|26.62|26.58|26.42|939
1598017800000|2020-08-21 13:50:00|26.73|26.57|26.68|26.52|26.78|26.62|26.68|26.52|365
1598018100000|2020-08-21 13:55:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|192
1598018400000|2020-08-21 14:00:00|26.63|26.47|26.78|26.62|26.78|26.62|26.63|26.47|990
1598018700000|2020-08-21 14:05:00|26.83|26.67|26.63|26.47|26.88|26.72|26.63|26.47|437
1598019000000|2020-08-21 14:10:00|26.68|26.52|26.92|26.76|26.92|26.76|26.63|26.47|568
1598019300000|2020-08-21 14:15:00|26.88|26.72|26.78|26.62|26.92|26.76|26.73|26.57|232
1598019600000|2020-08-21 14:20:00|26.8|26.64|26.78|26.62|26.88|26.72|26.77|26.61|244
1598019900000|2020-08-21 14:25:00|26.82|26.66|26.65|26.49|26.82|26.66|26.63|26.47|448
1598020200000|2020-08-21 14:30:00|26.63|26.47|26.54|26.38|26.68|26.52|26.54|26.38|301
1598020500000|2020-08-21 14:35:00|26.59|26.43|26.59|26.43|26.64|26.48|26.54|26.38|406
1598020800000|2020-08-21 14:40:00|26.54|26.38|26.64|26.48|26.69|26.53|26.54|26.38|223
1598021100000|2020-08-21 14:45:00|26.59|26.43|26.59|26.43|26.64|26.48|26.54|26.38|169
1598021400000|2020-08-21 14:50:00|26.57|26.41|26.54|26.38|26.59|26.43|26.49|26.33|147
1598021700000|2020-08-21 14:55:00|26.49|26.33|26.59|26.43|26.59|26.43|26.49|26.33|176
1598022000000|2020-08-21 15:00:00|26.54|26.38|26.78|26.62|26.79|26.63|26.54|26.38|633
1598022300000|2020-08-21 15:05:00|26.74|26.58|26.74|26.58|26.79|26.63|26.69|26.53|179
1598022600000|2020-08-21 15:10:00|26.69|26.53|26.79|26.63|26.79|26.63|26.64|26.48|266
1598022900000|2020-08-21 15:15:00|26.77|26.61|26.83|26.67|26.83|26.67|26.69|26.53|0
1598023200000|2020-08-21 15:20:00|26.79|26.63|26.67|26.51|26.81|26.65|26.65|26.49|0
1598023500000|2020-08-21 15:25:00|26.69|26.53|26.7|26.54|26.7|26.54|26.64|26.48|0
1598023800000|2020-08-21 15:30:00|26.69|26.53|26.79|26.63|26.79|26.63|26.65|26.49|253
1598024100000|2020-08-21 15:35:00|26.77|26.61|26.8|26.64|26.84|26.68|26.75|26.59|374
1598024400000|2020-08-21 15:40:00|26.82|26.66|26.89|26.73|26.89|26.73|26.77|26.61|206
1598024700000|2020-08-21 15:45:00|26.85|26.69|26.8|26.64|26.89|26.73|26.79|26.63|192
1598025000000|2020-08-21 15:50:00|26.79|26.63|26.75|26.59|26.79|26.63|26.74|26.58|77
1598025300000|2020-08-21 15:55:00|26.74|26.58|26.89|26.73|26.89|26.73|26.7|26.54|188
1598025600000|2020-08-21 16:00:00|26.94|26.78|26.79|26.63|26.94|26.78|26.75|26.59|207
1598025900000|2020-08-21 16:05:00|26.75|26.59|26.75|26.59|26.75|26.59|26.65|26.49|274
1598026200000|2020-08-21 16:10:00|26.74|26.58|26.65|26.49|26.74|26.58|26.65|26.49|113
1598026500000|2020-08-21 16:15:00|26.66|26.5|26.65|26.49|26.66|26.5|26.6|26.44|35
1598026800000|2020-08-21 16:20:00|26.66|26.5|26.65|26.49|26.66|26.5|26.61|26.45|153
1598027100000|2020-08-21 16:25:00|26.66|26.5|26.7|26.54|26.71|26.55|26.65|26.49|209
1598027400000|2020-08-21 16:30:00|26.66|26.5|26.7|26.54|26.71|26.55|26.66|26.5|308
1598027700000|2020-08-21 16:35:00|26.71|26.55|26.76|26.6|26.76|26.6|26.66|26.5|276
1598028000000|2020-08-21 16:40:00|26.75|26.59|26.75|26.59|26.8|26.64|26.75|26.59|161
1598028300000|2020-08-21 16:45:00|26.76|26.6|26.75|26.59|26.76|26.6|26.71|26.55|46
1598028600000|2020-08-21 16:50:00|26.76|26.6|26.8|26.64|26.85|26.69|26.76|26.6|142
1598028900000|2020-08-21 16:55:00|26.78|26.62|26.8|26.64|26.85|26.69|26.75|26.59|142
1598029200000|2020-08-21 17:00:00|26.76|26.6|26.8|26.64|26.9|26.74|26.76|26.6|172
1598029500000|2020-08-21 17:05:00|26.85|26.69|26.75|26.59|26.85|26.69|26.75|26.59|122
1598029800000|2020-08-21 17:10:00|26.76|26.6|26.71|26.55|26.81|26.65|26.71|26.55|60
1598030100000|2020-08-21 17:15:00|26.76|26.6|26.78|26.62|26.81|26.65|26.76|26.6|169
1598030400000|2020-08-21 17:20:00|26.8|26.64|26.81|26.65|26.85|26.69|26.8|26.64|142
1598030700000|2020-08-21 17:25:00|26.83|26.67|26.76|26.6|26.85|26.69|26.76|26.6|56
1598031000000|2020-08-21 17:30:00|26.8|26.64|26.76|26.6|26.81|26.65|26.71|26.55|158
1598031300000|2020-08-21 17:35:00|26.71|26.55|26.71|26.55|26.76|26.6|26.71|26.55|66
1598031600000|2020-08-21 17:40:00|26.66|26.5|26.71|26.55|26.71|26.55|26.66|26.5|160
1598031900000|2020-08-21 17:45:00|26.69|26.53|26.66|26.5|26.71|26.55|26.62|26.46|86
1598032200000|2020-08-21 17:50:00|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|187
1598032500000|2020-08-21 17:55:00|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|75
1598032800000|2020-08-21 18:00:00|26.66|26.5|26.66|26.5|26.71|26.55|26.66|26.5|116
1598033100000|2020-08-21 18:05:00|26.67|26.51|26.56|26.4|26.67|26.51|26.56|26.4|160
1598033400000|2020-08-21 18:10:00|26.52|26.36|26.56|26.4|26.61|26.45|26.52|26.36|285
1598033700000|2020-08-21 18:15:00|26.52|26.36|26.52|26.36|26.56|26.4|26.52|26.36|62
1598034000000|2020-08-21 18:20:00|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|138
1598034300000|2020-08-21 18:25:00|26.56|26.4|26.52|26.36|26.57|26.41|26.52|26.36|68
1598034600000|2020-08-21 18:30:00|26.48|26.32|26.52|26.36|26.57|26.41|26.48|26.32|317
1598034900000|2020-08-21 18:35:00|26.53|26.37|26.53|26.37|26.53|26.37|26.48|26.32|156
1598035200000|2020-08-21 18:40:00|26.58|26.42|26.48|26.32|26.58|26.42|26.48|26.32|119
1598035500000|2020-08-21 18:45:00|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|283
1598035800000|2020-08-21 18:50:00|26.38|26.22|26.44|26.28|26.44|26.28|26.38|26.22|410
1598036100000|2020-08-21 18:55:00|26.43|26.27|26.49|26.33|26.49|26.33|26.43|26.27|290
1598036400000|2020-08-21 19:00:00|26.44|26.28|26.49|26.33|26.54|26.38|26.39|26.23|401
1598036700000|2020-08-21 19:05:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|174
1598037000000|2020-08-21 19:10:00|26.54|26.38|26.59|26.43|26.59|26.43|26.49|26.33|286
1598037300000|2020-08-21 19:15:00|26.64|26.48|26.59|26.43|26.64|26.48|26.49|26.33|395
1598037600000|2020-08-21 19:20:00|26.54|26.38|26.49|26.33|26.59|26.43|26.49|26.33|285
1598037900000|2020-08-21 19:25:00|26.44|26.28|26.49|26.33|26.54|26.38|26.44|26.28|288
1598038200000|2020-08-21 19:30:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|205
1598038500000|2020-08-21 19:35:00|26.49|26.33|26.5|26.34|26.54|26.38|26.45|26.29|333
1598038800000|2020-08-21 19:40:00|26.54|26.38|26.55|26.39|26.55|26.39|26.5|26.34|307
1598039100000|2020-08-21 19:45:00|26.54|26.38|26.54|26.38|26.59|26.43|26.5|26.34|364
1598039400000|2020-08-21 19:50:00|26.58|26.42|26.44|26.28|26.59|26.43|26.44|26.28|428
1598039700000|2020-08-21 19:55:00|26.4|26.24|26.5|26.34|26.5|26.34|26.4|26.24|580
1598040000000|2020-08-21 20:00:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|468
1598040300000|2020-08-21 20:05:00|26.54|26.38|26.54|26.38|26.55|26.39|26.54|26.38|277
1598040600000|2020-08-21 20:10:00|26.55|26.39|26.51|26.35|26.6|26.44|26.45|26.29|1360
1598041800000|2020-08-21 20:30:00|26.53|26.37|26.54|26.38|26.6|26.44|26.51|26.35|531
1598042100000|2020-08-21 20:35:00|26.56|26.4|26.56|26.4|26.6|26.44|26.54|26.38|178
1598042400000|2020-08-21 20:40:00|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|57
1598042700000|2020-08-21 20:45:00|26.6|26.44|26.6|26.44|26.6|26.44|26.56|26.4|44
1598043000000|2020-08-21 20:50:00|||||||||15
1598043300000|2020-08-21 20:55:00|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|59
1598220000000|2020-08-23 22:00:00|26.64|26.48|26.58|26.42|26.64|26.48|26.51|26.35|72
1598220300000|2020-08-23 22:05:00|26.63|26.47|26.68|26.52|26.73|26.57|26.63|26.47|26
1598220600000|2020-08-23 22:10:00|26.7|26.54|26.68|26.52|26.73|26.57|26.68|26.52|19
1598220900000|2020-08-23 22:15:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|4
1598221200000|2020-08-23 22:20:00|26.66|26.5|26.65|26.49|26.67|26.51|26.63|26.47|1
1598221500000|2020-08-23 22:25:00|26.67|26.51|26.7|26.54|26.7|26.54|26.67|26.51|26
1598221800000|2020-08-23 22:30:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|0
1598222100000|2020-08-23 22:35:00|26.69|26.53|26.68|26.52|26.71|26.55|26.68|26.52|0
1598223300000|2020-08-23 22:55:00|26.64|26.48|26.68|26.52|26.68|26.52|26.64|26.48|11
1598223600000|2020-08-23 23:00:00|26.66|26.5|26.66|26.5|26.66|26.5|26.64|26.48|1
1598223900000|2020-08-23 23:05:00|26.68|26.52|26.66|26.5|26.68|26.52|26.64|26.48|7
1598224200000|2020-08-23 23:10:00|26.68|26.52|26.66|26.5|26.68|26.52|26.64|26.48|2
1598224500000|2020-08-23 23:15:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|0
1598224800000|2020-08-23 23:20:00|26.66|26.5|26.68|26.52|26.68|26.52|26.66|26.5|11
1598225100000|2020-08-23 23:25:00|||||||||2
1598225400000|2020-08-23 23:30:00|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|0
1598226000000|2020-08-23 23:40:00|||||||||1
1598226300000|2020-08-23 23:45:00|||||||||1
1598226600000|2020-08-23 23:50:00|26.71|26.55|26.73|26.57|26.73|26.57|26.71|26.55|12
1598226900000|2020-08-23 23:55:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1598227200000|2020-08-24 00:00:00|26.73|26.57|26.73|26.57|26.73|26.57|26.69|26.53|38
1598227500000|2020-08-24 00:05:00|26.78|26.62|26.68|26.52|26.78|26.62|26.68|26.52|22
1598227800000|2020-08-24 00:10:00|26.69|26.53|26.69|26.53|26.69|26.53|26.64|26.48|30
1598228100000|2020-08-24 00:15:00|26.68|26.52|26.68|26.52|26.69|26.53|26.64|26.48|6
1598228400000|2020-08-24 00:20:00|26.66|26.5|26.68|26.52|26.7|26.54|26.64|26.48|9
1598228700000|2020-08-24 00:25:00|26.69|26.53|26.68|26.52|26.7|26.54|26.68|26.52|0
1598229000000|2020-08-24 00:30:00|26.69|26.53|26.69|26.53|26.69|26.53|26.65|26.49|5
1598229300000|2020-08-24 00:35:00|26.7|26.54|26.79|26.63|26.82|26.66|26.7|26.54|88
1598229600000|2020-08-24 00:40:00|26.75|26.59|26.79|26.63|26.79|26.63|26.74|26.58|7
1598229900000|2020-08-24 00:45:00|26.75|26.59|26.79|26.63|26.79|26.63|26.74|26.58|3
1598230200000|2020-08-24 00:50:00|26.76|26.6|26.65|26.49|26.79|26.63|26.65|26.49|26
1598230500000|2020-08-24 00:55:00|26.67|26.51|26.65|26.49|26.69|26.53|26.65|26.49|16
1598230800000|2020-08-24 01:00:00|26.69|26.53|26.7|26.54|26.7|26.54|26.67|26.51|5
1598231100000|2020-08-24 01:05:00|26.72|26.56|26.7|26.54|26.74|26.58|26.7|26.54|20
1598231400000|2020-08-24 01:10:00|26.72|26.56|26.7|26.54|26.74|26.58|26.7|26.54|6
1598231700000|2020-08-24 01:15:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|4
1598232300000|2020-08-24 01:25:00|26.6|26.44|26.6|26.44|26.62|26.46|26.6|26.44|24
1598232600000|2020-08-24 01:30:00|26.62|26.46|26.62|26.46|26.65|26.49|26.6|26.44|105
1598232900000|2020-08-24 01:35:00|26.6|26.44|26.64|26.48|26.65|26.49|26.6|26.44|7
1598233200000|2020-08-24 01:40:00|26.6|26.44|26.56|26.4|26.6|26.44|26.55|26.39|17
1598233500000|2020-08-24 01:45:00|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|7
1598234400000|2020-08-24 02:00:00|26.65|26.49|26.63|26.47|26.65|26.49|26.6|26.44|26
1598234700000|2020-08-24 02:05:00|26.65|26.49|26.65|26.49|26.65|26.49|26.62|26.46|0
1598235000000|2020-08-24 02:10:00|26.6|26.44|26.61|26.45|26.66|26.5|26.6|26.44|8
1598235300000|2020-08-24 02:15:00|||||||||1
1598235900000|2020-08-24 02:25:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|23
1598236200000|2020-08-24 02:30:00|||||||||1
1598237100000|2020-08-24 02:45:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|1
1598237400000|2020-08-24 02:50:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|9
1598237700000|2020-08-24 02:55:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|1
1598238000000|2020-08-24 03:00:00|26.61|26.45|26.61|26.45|26.63|26.47|26.61|26.45|11
1598238300000|2020-08-24 03:05:00|||||||||2
1598239800000|2020-08-24 03:30:00|||||||||2
1598240100000|2020-08-24 03:35:00|||||||||6
1598240700000|2020-08-24 03:45:00|26.63|26.47|26.65|26.49|26.65|26.49|26.61|26.45|56
1598241000000|2020-08-24 03:50:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|6
1598241300000|2020-08-24 03:55:00|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|3
1598241600000|2020-08-24 04:00:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1598242500000|2020-08-24 04:15:00|26.71|26.55|26.67|26.51|26.71|26.55|26.67|26.51|13
1598243100000|2020-08-24 04:25:00|||||||||2
1598243400000|2020-08-24 04:30:00|26.66|26.5|26.62|26.46|26.67|26.51|26.62|26.46|14
1598243700000|2020-08-24 04:35:00|26.64|26.48|26.64|26.48|26.66|26.5|26.64|26.48|11
1598244000000|2020-08-24 04:40:00|26.62|26.46|26.62|26.46|26.66|26.5|26.62|26.46|1
1598244900000|2020-08-24 04:55:00|||||||||6
1598245800000|2020-08-24 05:10:00|||||||||8
1598246100000|2020-08-24 05:15:00|||||||||24
1598246400000|2020-08-24 05:20:00|||||||||2
1598246700000|2020-08-24 05:25:00|||||||||2
1598247000000|2020-08-24 05:30:00|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|5
1598247300000|2020-08-24 05:35:00|||||||||1
1598248200000|2020-08-24 05:50:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1598248500000|2020-08-24 05:55:00|26.61|26.45|26.58|26.42|26.63|26.47|26.54|26.38|151
1598248800000|2020-08-24 06:00:00|26.56|26.4|26.53|26.37|26.56|26.4|26.49|26.33|17
1598249100000|2020-08-24 06:05:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|12
1598249400000|2020-08-24 06:10:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|74
1598249700000|2020-08-24 06:15:00|26.43|26.27|26.49|26.33|26.49|26.33|26.43|26.27|16
1598250000000|2020-08-24 06:20:00|26.48|26.32|26.44|26.28|26.49|26.33|26.44|26.28|1
1598250300000|2020-08-24 06:25:00|26.46|26.3|26.44|26.28|26.48|26.32|26.44|26.28|4
1598250600000|2020-08-24 06:30:00|26.42|26.26|26.39|26.23|26.42|26.26|26.39|26.23|11
1598250900000|2020-08-24 06:35:00|26.44|26.28|26.44|26.28|26.44|26.28|26.39|26.23|51
1598251200000|2020-08-24 06:40:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|43
1598251500000|2020-08-24 06:45:00|||||||||6
1598251800000|2020-08-24 06:50:00|||||||||1
1598252100000|2020-08-24 06:55:00|||||||||5
1598252400000|2020-08-24 07:00:00|26.44|26.28|26.43|26.27|26.48|26.32|26.34|26.18|158
1598252700000|2020-08-24 07:05:00|26.39|26.23|26.43|26.27|26.44|26.28|26.39|26.23|153
1598253000000|2020-08-24 07:10:00|26.41|26.25|26.43|26.27|26.43|26.27|26.36|26.2|106
1598253300000|2020-08-24 07:15:00|26.39|26.23|26.39|26.23|26.43|26.27|26.34|26.18|97
1598253600000|2020-08-24 07:20:00|26.38|26.22|26.38|26.22|26.39|26.23|26.34|26.18|70
1598253900000|2020-08-24 07:25:00|26.34|26.18|26.35|26.19|26.38|26.22|26.34|26.18|51
1598254200000|2020-08-24 07:30:00|26.31|26.15|26.35|26.19|26.35|26.19|26.3|26.14|41
1598254500000|2020-08-24 07:35:00|26.34|26.18|26.3|26.14|26.34|26.18|26.25|26.09|100
1598254800000|2020-08-24 07:40:00|||||||||8
1598255100000|2020-08-24 07:45:00|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|27
1598255400000|2020-08-24 07:50:00|26.32|26.16|26.3|26.14|26.35|26.19|26.3|26.14|17
1598255700000|2020-08-24 07:55:00|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|7
1598256000000|2020-08-24 08:00:00|26.26|26.1|26.35|26.19|26.35|26.19|26.25|26.09|47
1598256300000|2020-08-24 08:05:00|26.34|26.18|26.34|26.18|26.35|26.19|26.34|26.18|20
1598256600000|2020-08-24 08:10:00|26.35|26.19|26.35|26.19|26.35|26.19|26.34|26.18|13
1598256900000|2020-08-24 08:15:00|26.31|26.15|26.35|26.19|26.35|26.19|26.31|26.15|9
1598257200000|2020-08-24 08:20:00|26.31|26.15|26.3|26.14|26.33|26.17|26.3|26.14|46
1598257500000|2020-08-24 08:25:00|26.31|26.15|26.35|26.19|26.35|26.19|26.31|26.15|18
1598257800000|2020-08-24 08:30:00|26.31|26.15|26.3|26.14|26.31|26.15|26.26|26.1|16
1598258400000|2020-08-24 08:40:00|26.28|26.12|26.26|26.1|26.28|26.12|26.21|26.05|37
1598258700000|2020-08-24 08:45:00|26.25|26.09|26.21|26.05|26.26|26.1|26.21|26.05|27
1598259000000|2020-08-24 08:50:00|26.26|26.1|26.25|26.09|26.26|26.1|26.21|26.05|83
1598259300000|2020-08-24 08:55:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|34
1598259600000|2020-08-24 09:00:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|1
1598260200000|2020-08-24 09:10:00|26.25|26.09|26.27|26.11|26.27|26.11|26.22|26.06|35
1598260500000|2020-08-24 09:15:00|||||||||3
1598261100000|2020-08-24 09:25:00|||||||||5
1598261400000|2020-08-24 09:30:00|||||||||2
1598261700000|2020-08-24 09:35:00|26.25|26.09|26.22|26.06|26.27|26.11|26.22|26.06|66
1598262000000|2020-08-24 09:40:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|86
1598262300000|2020-08-24 09:45:00|26.23|26.07|26.22|26.06|26.27|26.11|26.22|26.06|36
1598262600000|2020-08-24 09:50:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|2
1598262900000|2020-08-24 09:55:00|26.23|26.07|26.27|26.11|26.27|26.11|26.22|26.06|48
1598263200000|2020-08-24 10:00:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|19
1598263500000|2020-08-24 10:05:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|83
1598263800000|2020-08-24 10:10:00|||||||||13
1598264100000|2020-08-24 10:15:00|||||||||5
1598264400000|2020-08-24 10:20:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|28
1598265000000|2020-08-24 10:30:00|||||||||1
1598265300000|2020-08-24 10:35:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|19
1598265600000|2020-08-24 10:40:00|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|35
1598265900000|2020-08-24 10:45:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|48
1598266200000|2020-08-24 10:50:00|26.22|26.06|26.21|26.05|26.23|26.07|26.21|26.05|24
1598266500000|2020-08-24 10:55:00|26.23|26.07|26.22|26.06|26.23|26.07|26.21|26.05|14
1598266800000|2020-08-24 11:00:00|26.23|26.07|26.23|26.07|26.26|26.1|26.21|26.05|49
1598267100000|2020-08-24 11:05:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|16
1598267400000|2020-08-24 11:10:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|43
1598267700000|2020-08-24 11:15:00|26.17|26.01|26.17|26.01|26.18|26.02|26.17|26.01|17
1598268000000|2020-08-24 11:20:00|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|3
1598268300000|2020-08-24 11:25:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|1
1598268600000|2020-08-24 11:30:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|3
1598268900000|2020-08-24 11:35:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|21
1598269200000|2020-08-24 11:40:00|26.08|25.92|26.12|25.96|26.12|25.96|26.08|25.92|44
1598269500000|2020-08-24 11:45:00|26.08|25.92|26.12|25.96|26.13|25.97|26.08|25.92|7
1598269800000|2020-08-24 11:50:00|26.13|25.97|26.12|25.96|26.13|25.97|26.12|25.96|2
1598270100000|2020-08-24 11:55:00|26.1|25.94|26.08|25.92|26.12|25.96|26.08|25.92|105
1598270400000|2020-08-24 12:00:00|||||||||23
1598270700000|2020-08-24 12:05:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|167
1598271000000|2020-08-24 12:10:00|26.05|25.89|26.03|25.87|26.07|25.91|26.03|25.87|57
1598271300000|2020-08-24 12:15:00|26.07|25.91|26.07|25.91|26.08|25.92|26.07|25.91|41
1598271600000|2020-08-24 12:20:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|76
1598271900000|2020-08-24 12:25:00|||||||||12
1598272200000|2020-08-24 12:30:00|||||||||24
1598272500000|2020-08-24 12:35:00|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|46
1598272800000|2020-08-24 12:40:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|34
1598273100000|2020-08-24 12:45:00|26.08|25.92|26.07|25.91|26.11|25.95|26.07|25.91|9
1598273400000|2020-08-24 12:50:00|26.11|25.95|26.07|25.91|26.12|25.96|26.07|25.91|23
1598273700000|2020-08-24 12:55:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|24
1598274000000|2020-08-24 13:00:00|||||||||1
1598274300000|2020-08-24 13:05:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|13
1598274600000|2020-08-24 13:10:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|87
1598274900000|2020-08-24 13:15:00|||||||||8
1598275200000|2020-08-24 13:20:00|26.15|25.99|26.17|26.01|26.18|26.02|26.13|25.97|72
1598275500000|2020-08-24 13:25:00|26.18|26.02|26.18|26.02|26.18|26.02|26.16|26|80
1598275800000|2020-08-24 13:30:00|26.13|25.97|26.27|26.11|26.28|26.12|26.13|25.97|907
1598276100000|2020-08-24 13:35:00|26.28|26.12|26.23|26.07|26.28|26.12|26.18|26.02|287
1598276400000|2020-08-24 13:40:00|26.24|26.08|26.28|26.12|26.33|26.17|26.23|26.07|419
1598276700000|2020-08-24 13:45:00|26.24|26.08|26.33|26.17|26.33|26.17|26.23|26.07|245
1598277000000|2020-08-24 13:50:00|26.34|26.18|26.52|26.36|26.52|26.36|26.33|26.17|545
1598277300000|2020-08-24 13:55:00|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|526
1598277600000|2020-08-24 14:00:00|26.53|26.37|26.72|26.56|26.81|26.65|26.52|26.36|735
1598277900000|2020-08-24 14:05:00|26.71|26.55|26.76|26.6|26.86|26.7|26.67|26.51|638
1598278200000|2020-08-24 14:10:00|26.72|26.56|26.62|26.46|26.76|26.6|26.62|26.46|626
1598278500000|2020-08-24 14:15:00|26.61|26.45|26.53|26.37|26.62|26.46|26.52|26.36|204
1598278800000|2020-08-24 14:20:00|26.52|26.36|26.57|26.41|26.62|26.46|26.52|26.36|134
1598279100000|2020-08-24 14:25:00|26.59|26.43|26.66|26.5|26.66|26.5|26.57|26.41|434
1598279400000|2020-08-24 14:30:00|26.67|26.51|26.71|26.55|26.71|26.55|26.57|26.41|424
1598279700000|2020-08-24 14:35:00|26.67|26.51|26.57|26.41|26.76|26.6|26.52|26.36|492
1598280000000|2020-08-24 14:40:00|26.61|26.45|26.62|26.46|26.67|26.51|26.57|26.41|466
1598280300000|2020-08-24 14:45:00|26.66|26.5|26.76|26.6|26.86|26.7|26.64|26.48|434
1598280600000|2020-08-24 14:50:00|26.8|26.64|26.95|26.79|27|26.84|26.72|26.56|503
1598280900000|2020-08-24 14:55:00|26.91|26.75|26.96|26.8|27.05|26.89|26.86|26.7|481
1598281200000|2020-08-24 15:00:00|26.98|26.82|26.86|26.7|27|26.84|26.77|26.61|565
1598281500000|2020-08-24 15:05:00|26.83|26.67|26.78|26.62|26.91|26.75|26.73|26.57|256
1598281800000|2020-08-24 15:10:00|26.77|26.61|26.78|26.62|26.81|26.65|26.73|26.57|127
1598282100000|2020-08-24 15:15:00|26.79|26.63|26.78|26.62|26.83|26.67|26.78|26.62|150
1598282400000|2020-08-24 15:20:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|127
1598282700000|2020-08-24 15:25:00|26.76|26.6|26.83|26.67|26.83|26.67|26.73|26.57|249
1598283000000|2020-08-24 15:30:00|26.87|26.71|26.73|26.57|26.87|26.71|26.73|26.57|358
1598283300000|2020-08-24 15:35:00|26.74|26.58|26.73|26.57|26.78|26.62|26.73|26.57|236
1598283600000|2020-08-24 15:40:00|||||||||49
1598283900000|2020-08-24 15:45:00|26.69|26.53|26.69|26.53|26.73|26.57|26.68|26.52|163
1598284200000|2020-08-24 15:50:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|251
1598284500000|2020-08-24 15:55:00|26.74|26.58|26.73|26.57|26.78|26.62|26.68|26.52|206
1598284800000|2020-08-24 16:00:00|26.69|26.53|26.69|26.53|26.69|26.53|26.64|26.48|344
1598285100000|2020-08-24 16:05:00|26.68|26.52|26.69|26.53|26.71|26.55|26.64|26.48|204
1598285400000|2020-08-24 16:10:00|26.68|26.52|26.64|26.48|26.69|26.53|26.64|26.48|177
1598285700000|2020-08-24 16:15:00|26.68|26.52|26.64|26.48|26.69|26.53|26.64|26.48|33
1598286000000|2020-08-24 16:20:00|26.68|26.52|26.64|26.48|26.68|26.52|26.64|26.48|111
1598286300000|2020-08-24 16:25:00|26.68|26.52|26.64|26.48|26.69|26.53|26.64|26.48|195
1598286600000|2020-08-24 16:30:00|26.68|26.52|26.6|26.44|26.68|26.52|26.55|26.39|177
1598286900000|2020-08-24 16:35:00|26.58|26.42|26.55|26.39|26.6|26.44|26.55|26.39|163
1598287200000|2020-08-24 16:40:00|26.58|26.42|26.5|26.34|26.6|26.44|26.5|26.34|119
1598287500000|2020-08-24 16:45:00|26.53|26.37|26.5|26.34|26.55|26.39|26.5|26.34|103
1598287800000|2020-08-24 16:50:00|26.53|26.37|26.55|26.39|26.55|26.39|26.5|26.34|245
1598288100000|2020-08-24 16:55:00|26.56|26.4|26.5|26.34|26.59|26.43|26.5|26.34|83
1598288400000|2020-08-24 17:00:00|26.51|26.35|26.4|26.24|26.55|26.39|26.4|26.24|146
1598288700000|2020-08-24 17:05:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|128
1598289000000|2020-08-24 17:10:00|26.4|26.24|26.41|26.25|26.41|26.25|26.4|26.24|167
1598289300000|2020-08-24 17:15:00|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|105
1598289600000|2020-08-24 17:20:00|26.45|26.29|26.46|26.3|26.51|26.35|26.45|26.29|194
1598289900000|2020-08-24 17:25:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|96
1598290200000|2020-08-24 17:30:00|26.55|26.39|26.56|26.4|26.6|26.44|26.51|26.35|163
1598290500000|2020-08-24 17:35:00|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|43
1598290800000|2020-08-24 17:40:00|26.56|26.4|26.6|26.44|26.61|26.45|26.56|26.4|146
1598291100000|2020-08-24 17:45:00|26.61|26.45|26.7|26.54|26.7|26.54|26.56|26.4|253
1598291400000|2020-08-24 17:50:00|26.75|26.59|26.65|26.49|26.75|26.59|26.61|26.45|187
1598291700000|2020-08-24 17:55:00|26.66|26.5|26.57|26.41|26.66|26.5|26.56|26.4|69
1598292000000|2020-08-24 18:00:00|26.6|26.44|26.67|26.51|26.7|26.54|26.57|26.41|308
1598292300000|2020-08-24 18:05:00|26.66|26.5|26.6|26.44|26.67|26.51|26.57|26.41|108
1598292600000|2020-08-24 18:10:00|26.61|26.45|26.62|26.46|26.62|26.46|26.6|26.44|33
1598292900000|2020-08-24 18:15:00|26.61|26.45|26.59|26.43|26.62|26.46|26.57|26.41|228
1598293200000|2020-08-24 18:20:00|26.57|26.41|26.67|26.51|26.67|26.51|26.57|26.41|113
1598293500000|2020-08-24 18:25:00|26.71|26.55|26.71|26.55|26.76|26.6|26.71|26.55|318
1598293800000|2020-08-24 18:30:00|26.72|26.56|26.79|26.63|26.81|26.65|26.71|26.55|117
1598294100000|2020-08-24 18:35:00|26.76|26.6|26.81|26.65|26.84|26.68|26.76|26.6|282
1598294400000|2020-08-24 18:40:00|26.84|26.68|26.89|26.73|26.89|26.73|26.81|26.65|278
1598294700000|2020-08-24 18:45:00|26.84|26.68|26.9|26.74|26.9|26.74|26.8|26.64|524
1598295000000|2020-08-24 18:50:00|26.88|26.72|26.95|26.79|26.95|26.79|26.85|26.69|245
1598295300000|2020-08-24 18:55:00|26.91|26.75|26.9|26.74|26.95|26.79|26.86|26.7|241
1598295600000|2020-08-24 19:00:00|26.94|26.78|26.9|26.74|26.95|26.79|26.9|26.74|328
1598295900000|2020-08-24 19:05:00|26.91|26.75|27|26.84|27|26.84|26.91|26.75|375
1598296200000|2020-08-24 19:10:00|27.04|26.88|27|26.84|27.05|26.89|27|26.84|280
1598296500000|2020-08-24 19:15:00|26.99|26.83|26.94|26.78|26.99|26.83|26.9|26.74|353
1598296800000|2020-08-24 19:20:00|26.9|26.74|26.8|26.64|26.95|26.79|26.8|26.64|167
1598297100000|2020-08-24 19:25:00|26.76|26.6|26.8|26.64|26.85|26.69|26.75|26.59|229
1598297400000|2020-08-24 19:30:00|26.84|26.68|26.85|26.69|26.89|26.73|26.8|26.64|659
1598297700000|2020-08-24 19:35:00|26.84|26.68|26.85|26.69|26.9|26.74|26.84|26.68|206
1598298000000|2020-08-24 19:40:00|26.84|26.68|26.85|26.69|26.85|26.69|26.8|26.64|416
1598298300000|2020-08-24 19:45:00|26.86|26.7|26.9|26.74|26.9|26.74|26.85|26.69|457
1598298600000|2020-08-24 19:50:00|26.86|26.7|26.9|26.74|26.95|26.79|26.76|26.6|460
1598298900000|2020-08-24 19:55:00|26.94|26.78|26.8|26.64|26.94|26.78|26.8|26.64|933
1598299200000|2020-08-24 20:00:00|26.85|26.69|26.85|26.69|26.9|26.74|26.81|26.65|528
1598299500000|2020-08-24 20:05:00|26.81|26.65|26.8|26.64|26.85|26.69|26.8|26.64|626
1598299800000|2020-08-24 20:10:00|26.84|26.68|26.82|26.66|26.9|26.74|26.78|26.62|1545
1598301000000|2020-08-24 20:30:00|26.88|26.72|26.91|26.75|26.92|26.76|26.87|26.71|552
1598301300000|2020-08-24 20:35:00|26.92|26.76|26.92|26.76|26.92|26.76|26.91|26.75|47
1598301600000|2020-08-24 20:40:00|26.96|26.8|26.92|26.76|26.96|26.8|26.91|26.75|26
1598301900000|2020-08-24 20:45:00|26.96|26.8|26.96|26.8|26.96|26.8|26.94|26.78|147
1598302200000|2020-08-24 20:50:00|||||||||25
1598302500000|2020-08-24 20:55:00|26.93|26.77|26.93|26.77|26.96|26.8|26.91|26.75|60
1598306400000|2020-08-24 22:00:00|26.91|26.75|26.91|26.75|26.93|26.77|26.91|26.75|13
1598306700000|2020-08-24 22:05:00|||||||||1
1598307000000|2020-08-24 22:10:00|||||||||3
1598307600000|2020-08-24 22:20:00|||||||||1
1598307900000|2020-08-24 22:25:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1598308500000|2020-08-24 22:35:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|22
1598308800000|2020-08-24 22:40:00|26.9|26.74|26.9|26.74|26.9|26.74|26.88|26.72|0
1598309100000|2020-08-24 22:45:00|26.88|26.72|26.88|26.72|26.92|26.76|26.88|26.72|3
1598309400000|2020-08-24 22:50:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1598309700000|2020-08-24 22:55:00|26.9|26.74|26.9|26.74|26.92|26.76|26.88|26.72|3
1598310000000|2020-08-24 23:00:00|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|5
1598310300000|2020-08-24 23:05:00|26.93|26.77|26.93|26.77|26.93|26.77|26.92|26.76|4
1598310600000|2020-08-24 23:10:00|||||||||2
1598311200000|2020-08-24 23:20:00|26.95|26.79|26.95|26.79|26.95|26.79|26.93|26.77|43
1598311500000|2020-08-24 23:25:00|26.93|26.77|26.93|26.77|26.95|26.79|26.93|26.77|0
1598311800000|2020-08-24 23:30:00|26.97|26.81|26.93|26.77|26.97|26.81|26.93|26.77|7
1598312100000|2020-08-24 23:35:00|26.92|26.76|26.9|26.74|26.92|26.76|26.88|26.72|6
1598312400000|2020-08-24 23:40:00|26.92|26.76|26.88|26.72|26.92|26.76|26.88|26.72|0
1598312700000|2020-08-24 23:45:00|26.9|26.74|26.84|26.68|26.92|26.76|26.8|26.64|73
1598313000000|2020-08-24 23:50:00|26.82|26.66|26.84|26.68|26.84|26.68|26.79|26.63|91
1598313600000|2020-08-25 00:00:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|50
1598313900000|2020-08-25 00:05:00|26.87|26.71|26.84|26.68|26.89|26.73|26.84|26.68|54
1598314500000|2020-08-25 00:15:00|26.82|26.66|26.79|26.63|26.84|26.68|26.75|26.59|131
1598314800000|2020-08-25 00:20:00|26.77|26.61|26.84|26.68|26.84|26.68|26.75|26.59|100
1598315100000|2020-08-25 00:25:00|26.82|26.66|26.8|26.64|26.84|26.68|26.8|26.64|8
1598315400000|2020-08-25 00:30:00|26.82|26.66|26.8|26.64|26.84|26.68|26.77|26.61|6
1598315700000|2020-08-25 00:35:00|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|1
1598316000000|2020-08-25 00:40:00|26.79|26.63|26.75|26.59|26.79|26.63|26.75|26.59|24
1598316600000|2020-08-25 00:50:00|||||||||39
1598316900000|2020-08-25 00:55:00|26.72|26.56|26.7|26.54|26.74|26.58|26.7|26.54|61
1598317200000|2020-08-25 01:00:00|26.67|26.51|26.7|26.54|26.7|26.54|26.67|26.51|84
1598317500000|2020-08-25 01:05:00|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|27
1598317800000|2020-08-25 01:10:00|||||||||3
1598318100000|2020-08-25 01:15:00|||||||||4
1598318400000|2020-08-25 01:20:00|26.69|26.53|26.71|26.55|26.71|26.55|26.66|26.5|42
1598318700000|2020-08-25 01:25:00|26.69|26.53|26.66|26.5|26.69|26.53|26.66|26.5|4
1598319000000|2020-08-25 01:30:00|26.62|26.46|26.61|26.45|26.64|26.48|26.61|26.45|16
1598319300000|2020-08-25 01:35:00|26.62|26.46|26.62|26.46|26.62|26.46|26.61|26.45|12
1598319600000|2020-08-25 01:40:00|26.61|26.45|26.62|26.46|26.62|26.46|26.59|26.43|5
1598319900000|2020-08-25 01:45:00|26.61|26.45|26.62|26.46|26.62|26.46|26.61|26.45|16
1598320200000|2020-08-25 01:50:00|26.61|26.45|26.57|26.41|26.62|26.46|26.57|26.41|56
1598320500000|2020-08-25 01:55:00|||||||||88
1598320800000|2020-08-25 02:00:00|||||||||2
1598321100000|2020-08-25 02:05:00|||||||||4
1598321700000|2020-08-25 02:15:00|||||||||3
1598322000000|2020-08-25 02:20:00|||||||||2
1598322300000|2020-08-25 02:25:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|3
1598322600000|2020-08-25 02:30:00|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|23
1598322900000|2020-08-25 02:35:00|26.62|26.46|26.63|26.47|26.63|26.47|26.61|26.45|5
1598323200000|2020-08-25 02:40:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|60
1598323800000|2020-08-25 02:50:00|||||||||2
1598324100000|2020-08-25 02:55:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|0
1598324400000|2020-08-25 03:00:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|34
1598324700000|2020-08-25 03:05:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|16
1598325000000|2020-08-25 03:10:00|||||||||1
1598325600000|2020-08-25 03:20:00|26.72|26.56|26.77|26.61|26.77|26.61|26.72|26.56|60
1598325900000|2020-08-25 03:25:00|||||||||1
1598326200000|2020-08-25 03:30:00|26.75|26.59|26.73|26.57|26.77|26.61|26.72|26.56|9
1598326500000|2020-08-25 03:35:00|26.72|26.56|26.68|26.52|26.72|26.56|26.68|26.52|6
1598326800000|2020-08-25 03:40:00|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|50
1598327100000|2020-08-25 03:45:00|26.77|26.61|26.77|26.61|26.77|26.61|26.75|26.59|32
1598328000000|2020-08-25 04:00:00|26.73|26.57|26.77|26.61|26.77|26.61|26.73|26.57|5
1598328300000|2020-08-25 04:05:00|||||||||2
1598328900000|2020-08-25 04:15:00|||||||||3
1598329200000|2020-08-25 04:20:00|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|8
1598329500000|2020-08-25 04:25:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|16
1598330100000|2020-08-25 04:35:00|||||||||2
1598330400000|2020-08-25 04:40:00|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|0
1598330700000|2020-08-25 04:45:00|26.76|26.6|26.78|26.62|26.78|26.62|26.74|26.58|20
1598331000000|2020-08-25 04:50:00|||||||||1
1598332200000|2020-08-25 05:10:00|26.74|26.58|26.73|26.57|26.76|26.6|26.73|26.57|2
1598332500000|2020-08-25 05:15:00|26.74|26.58|26.73|26.57|26.74|26.58|26.73|26.57|3
1598332800000|2020-08-25 05:20:00|26.74|26.58|26.74|26.58|26.78|26.62|26.73|26.57|11
1598333100000|2020-08-25 05:25:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|5
1598333400000|2020-08-25 05:30:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|3
1598333700000|2020-08-25 05:35:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|0
1598334300000|2020-08-25 05:45:00|||||||||2
1598334900000|2020-08-25 05:55:00|||||||||14
1598335200000|2020-08-25 06:00:00|26.75|26.59|26.75|26.59|26.78|26.62|26.75|26.59|13
1598335500000|2020-08-25 06:05:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|49
1598335800000|2020-08-25 06:10:00|26.74|26.58|26.7|26.54|26.74|26.58|26.7|26.54|4
1598336100000|2020-08-25 06:15:00|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|61
1598336400000|2020-08-25 06:20:00|26.66|26.5|26.66|26.5|26.66|26.5|26.65|26.49|2
1598336700000|2020-08-25 06:25:00|26.7|26.54|26.7|26.54|26.75|26.59|26.7|26.54|114
1598337000000|2020-08-25 06:30:00|26.74|26.58|26.75|26.59|26.75|26.59|26.74|26.58|15
1598337300000|2020-08-25 06:35:00|26.74|26.58|26.75|26.59|26.75|26.59|26.7|26.54|15
1598337600000|2020-08-25 06:40:00|26.79|26.63|26.75|26.59|26.84|26.68|26.75|26.59|16
1598337900000|2020-08-25 06:45:00|26.74|26.58|26.7|26.54|26.75|26.59|26.7|26.54|28
1598338200000|2020-08-25 06:50:00|26.72|26.56|26.77|26.61|26.79|26.63|26.7|26.54|23
1598338500000|2020-08-25 06:55:00|26.75|26.59|26.79|26.63|26.79|26.63|26.74|26.58|8
1598338800000|2020-08-25 07:00:00|26.77|26.61|26.65|26.49|26.79|26.63|26.65|26.49|31
1598339100000|2020-08-25 07:05:00|26.67|26.51|26.65|26.49|26.69|26.53|26.65|26.49|71
1598339700000|2020-08-25 07:15:00|26.69|26.53|26.65|26.49|26.7|26.54|26.65|26.49|67
1598340000000|2020-08-25 07:20:00|26.69|26.53|26.65|26.49|26.7|26.54|26.65|26.49|44
1598340300000|2020-08-25 07:25:00|26.67|26.51|26.69|26.53|26.69|26.53|26.64|26.48|75
1598340600000|2020-08-25 07:30:00|26.71|26.55|26.69|26.53|26.74|26.58|26.64|26.48|54
1598340900000|2020-08-25 07:35:00|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|31
1598341200000|2020-08-25 07:40:00|26.7|26.54|26.69|26.53|26.74|26.58|26.69|26.53|28
1598341500000|2020-08-25 07:45:00|26.7|26.54|26.66|26.5|26.74|26.58|26.65|26.49|47
1598341800000|2020-08-25 07:50:00|||||||||9
1598342100000|2020-08-25 07:55:00|26.67|26.51|26.74|26.58|26.76|26.6|26.67|26.51|28
1598342400000|2020-08-25 08:00:00|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|97
1598342700000|2020-08-25 08:05:00|26.73|26.57|26.71|26.55|26.76|26.6|26.71|26.55|37
1598343000000|2020-08-25 08:10:00|26.73|26.57|26.76|26.6|26.79|26.63|26.73|26.57|71
1598343300000|2020-08-25 08:15:00|26.78|26.62|26.76|26.6|26.79|26.63|26.71|26.55|15
1598343600000|2020-08-25 08:20:00|26.8|26.64|26.8|26.64|26.81|26.65|26.76|26.6|5
1598343900000|2020-08-25 08:25:00|26.83|26.67|26.8|26.64|26.85|26.69|26.8|26.64|18
1598344200000|2020-08-25 08:30:00|26.81|26.65|26.85|26.69|26.9|26.74|26.8|26.64|32
1598344500000|2020-08-25 08:35:00|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|19
1598344800000|2020-08-25 08:40:00|26.83|26.67|26.89|26.73|26.89|26.73|26.83|26.67|12
1598345100000|2020-08-25 08:45:00|26.87|26.71|26.85|26.69|26.89|26.73|26.83|26.67|2
1598345400000|2020-08-25 08:50:00|26.81|26.65|26.8|26.64|26.85|26.69|26.8|26.64|7
1598345700000|2020-08-25 08:55:00|26.81|26.65|26.85|26.69|26.85|26.69|26.81|26.65|24
1598346000000|2020-08-25 09:00:00|26.89|26.73|26.9|26.74|26.95|26.79|26.89|26.73|46
1598346300000|2020-08-25 09:05:00|26.89|26.73|26.89|26.73|26.9|26.74|26.89|26.73|6
1598346600000|2020-08-25 09:10:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1598346900000|2020-08-25 09:15:00|26.89|26.73|26.9|26.74|26.9|26.74|26.85|26.69|34
1598347200000|2020-08-25 09:20:00|26.89|26.73|26.85|26.69|26.89|26.73|26.84|26.68|22
1598347500000|2020-08-25 09:25:00|26.84|26.68|26.84|26.68|26.85|26.69|26.84|26.68|1
1598347800000|2020-08-25 09:30:00|26.85|26.69|26.85|26.69|26.87|26.71|26.84|26.68|11
1598348100000|2020-08-25 09:35:00|||||||||2
1598348400000|2020-08-25 09:40:00|26.89|26.73|26.85|26.69|26.9|26.74|26.85|26.69|58
1598348700000|2020-08-25 09:45:00|26.87|26.71|26.9|26.74|26.9|26.74|26.85|26.69|25
1598349000000|2020-08-25 09:50:00|26.89|26.73|26.79|26.63|26.9|26.74|26.79|26.63|51
1598349300000|2020-08-25 09:55:00|26.8|26.64|26.84|26.68|26.84|26.68|26.8|26.64|48
1598349600000|2020-08-25 10:00:00|26.82|26.66|26.82|26.66|26.84|26.68|26.79|26.63|8
1598349900000|2020-08-25 10:05:00|26.84|26.68|26.84|26.68|26.89|26.73|26.81|26.65|20
1598350200000|2020-08-25 10:10:00|26.82|26.66|26.84|26.68|26.86|26.7|26.81|26.65|26
1598350500000|2020-08-25 10:15:00|26.81|26.65|26.81|26.65|26.84|26.68|26.81|26.65|10
1598350800000|2020-08-25 10:20:00|26.84|26.68|26.84|26.68|26.84|26.68|26.81|26.65|11
1598351100000|2020-08-25 10:25:00|26.83|26.67|26.81|26.65|26.84|26.68|26.81|26.65|7
1598351400000|2020-08-25 10:30:00|26.77|26.61|26.79|26.63|26.81|26.65|26.76|26.6|42
1598351700000|2020-08-25 10:35:00|26.81|26.65|26.76|26.6|26.81|26.65|26.72|26.56|51
1598352000000|2020-08-25 10:40:00|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|9
1598352300000|2020-08-25 10:45:00|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|1
1598352600000|2020-08-25 10:50:00|26.69|26.53|26.72|26.56|26.72|26.56|26.69|26.53|21
1598352900000|2020-08-25 10:55:00|26.76|26.6|26.76|26.6|26.76|26.6|26.72|26.56|15
1598353200000|2020-08-25 11:00:00|26.72|26.56|26.76|26.6|26.76|26.6|26.72|26.56|28
1598353500000|2020-08-25 11:05:00|||||||||14
1598353800000|2020-08-25 11:10:00|26.74|26.58|26.76|26.6|26.76|26.6|26.71|26.55|45
1598354100000|2020-08-25 11:15:00|26.78|26.62|26.81|26.65|26.81|26.65|26.76|26.6|33
1598354400000|2020-08-25 11:20:00|26.83|26.67|26.86|26.7|26.86|26.7|26.81|26.65|98
1598354700000|2020-08-25 11:25:00|26.85|26.69|26.86|26.7|26.86|26.7|26.81|26.65|14
1598355000000|2020-08-25 11:30:00|||||||||3
1598355300000|2020-08-25 11:35:00|26.85|26.69|26.81|26.65|26.85|26.69|26.8|26.64|11
1598355600000|2020-08-25 11:40:00|26.78|26.62|26.78|26.62|26.81|26.65|26.76|26.6|73
1598355900000|2020-08-25 11:45:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|131
1598356200000|2020-08-25 11:50:00|||||||||33
1598356500000|2020-08-25 11:55:00|||||||||1
1598356800000|2020-08-25 12:00:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|19
1598357100000|2020-08-25 12:05:00|26.78|26.62|26.69|26.53|26.78|26.62|26.68|26.52|139
1598357400000|2020-08-25 12:10:00|26.71|26.55|26.78|26.62|26.78|26.62|26.69|26.53|47
1598357700000|2020-08-25 12:15:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|34
1598358000000|2020-08-25 12:20:00|||||||||4
1598358300000|2020-08-25 12:25:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|34
1598358600000|2020-08-25 12:30:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|22
1598358900000|2020-08-25 12:35:00|26.82|26.66|26.83|26.67|26.83|26.67|26.8|26.64|20
1598359200000|2020-08-25 12:40:00|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|5
1598359500000|2020-08-25 12:45:00|26.83|26.67|26.83|26.67|26.87|26.71|26.83|26.67|9
1598359800000|2020-08-25 12:50:00|||||||||2
1598360100000|2020-08-25 12:55:00|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|51
1598360400000|2020-08-25 13:00:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1598360700000|2020-08-25 13:05:00|26.87|26.71|26.87|26.71|26.87|26.71|26.84|26.68|84
1598361000000|2020-08-25 13:10:00|26.88|26.72|26.92|26.76|26.92|26.76|26.87|26.71|50
1598361300000|2020-08-25 13:15:00|26.9|26.74|26.97|26.81|26.97|26.81|26.89|26.73|197
1598361600000|2020-08-25 13:20:00|||||||||16
1598361900000|2020-08-25 13:25:00|27.01|26.85|27.02|26.86|27.06|26.9|27.01|26.85|156
1598362200000|2020-08-25 13:30:00|27.01|26.85|27.11|26.95|27.15|26.99|26.96|26.8|619
1598362500000|2020-08-25 13:35:00|27.06|26.9|27.16|27|27.16|27|27.01|26.85|456
1598362800000|2020-08-25 13:40:00|27.15|26.99|27.16|27|27.2|27.04|27.03|26.87|414
1598363100000|2020-08-25 13:45:00|27.15|26.99|27.08|26.92|27.2|27.04|27.03|26.87|443
1598363400000|2020-08-25 13:50:00|27.11|26.95|27.3|27.14|27.3|27.14|27.11|26.95|324
1598363700000|2020-08-25 13:55:00|27.32|27.16|27.25|27.09|27.35|27.19|27.21|27.05|593
1598364000000|2020-08-25 14:00:00|27.3|27.14|27.35|27.19|27.4|27.24|27.21|27.05|544
1598364300000|2020-08-25 14:05:00|27.36|27.2|27.54|27.38|27.59|27.43|27.35|27.19|690
1598364600000|2020-08-25 14:10:00|27.59|27.43|27.54|27.38|27.62|27.46|27.5|27.34|410
1598364900000|2020-08-25 14:15:00|27.5|27.34|27.36|27.2|27.5|27.34|27.31|27.15|355
1598365200000|2020-08-25 14:20:00|27.4|27.24|27.41|27.25|27.5|27.34|27.36|27.2|341
1598365500000|2020-08-25 14:25:00|27.42|27.26|27.55|27.39|27.6|27.44|27.41|27.25|326
1598365800000|2020-08-25 14:30:00|27.59|27.43|27.62|27.46|27.7|27.54|27.59|27.43|510
1598366100000|2020-08-25 14:35:00|27.6|27.44|27.43|27.27|27.65|27.49|27.43|27.27|262
1598366400000|2020-08-25 14:40:00|27.47|27.31|27.52|27.36|27.55|27.39|27.43|27.27|253
1598366700000|2020-08-25 14:45:00|27.55|27.39|27.62|27.46|27.65|27.49|27.43|27.27|418
1598367000000|2020-08-25 14:50:00|27.65|27.49|27.7|27.54|27.72|27.56|27.62|27.46|313
1598367300000|2020-08-25 14:55:00|27.72|27.56|27.53|27.37|27.82|27.66|27.5|27.34|544
1598367600000|2020-08-25 15:00:00|27.54|27.38|27.45|27.29|27.55|27.39|27.4|27.24|474
1598367900000|2020-08-25 15:05:00|27.48|27.32|27.4|27.24|27.48|27.32|27.4|27.24|539
1598368200000|2020-08-25 15:10:00|27.36|27.2|27.25|27.09|27.4|27.24|27.2|27.04|543
1598368500000|2020-08-25 15:15:00|27.26|27.1|27.26|27.1|27.26|27.1|27.21|27.05|237
1598368800000|2020-08-25 15:20:00|27.3|27.14|27.31|27.15|27.36|27.2|27.3|27.14|256
1598369100000|2020-08-25 15:25:00|27.35|27.19|27.26|27.1|27.36|27.2|27.26|27.1|652
1598369400000|2020-08-25 15:30:00|27.31|27.15|27.21|27.05|27.31|27.15|27.18|27.02|563
1598369700000|2020-08-25 15:35:00|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|348
1598370000000|2020-08-25 15:40:00|27.31|27.15|27.41|27.25|27.45|27.29|27.23|27.07|579
1598370300000|2020-08-25 15:45:00|27.45|27.29|27.36|27.2|27.5|27.34|27.36|27.2|290
1598370600000|2020-08-25 15:50:00|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|497
1598370900000|2020-08-25 15:55:00|27.31|27.15|27.27|27.11|27.36|27.2|27.23|27.07|322
1598371200000|2020-08-25 16:00:00|27.28|27.12|27.32|27.16|27.32|27.16|27.27|27.11|256
1598371500000|2020-08-25 16:05:00|27.28|27.12|27.28|27.12|27.37|27.21|27.23|27.07|342
1598371800000|2020-08-25 16:10:00|27.27|27.11|27.42|27.26|27.47|27.31|27.23|27.07|494
1598372100000|2020-08-25 16:15:00|27.43|27.27|27.28|27.12|27.47|27.31|27.28|27.12|237
1598372400000|2020-08-25 16:20:00|27.24|27.08|27.25|27.09|27.33|27.17|27.24|27.08|279
1598372700000|2020-08-25 16:25:00|27.23|27.07|27.25|27.09|27.25|27.09|27.16|27|226
1598373000000|2020-08-25 16:30:00|27.23|27.07|27.15|26.99|27.25|27.09|27.15|26.99|246
1598373300000|2020-08-25 16:35:00|27.16|27|27.17|27.01|27.18|27.02|27.13|26.97|640
1598373600000|2020-08-25 16:40:00|27.18|27.02|27.1|26.94|27.18|27.02|27.1|26.94|510
1598373900000|2020-08-25 16:45:00|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|95
1598374200000|2020-08-25 16:50:00|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|38
1598374500000|2020-08-25 16:55:00|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|124
1598374800000|2020-08-25 17:00:00|27.14|26.98|27.14|26.98|27.17|27.01|27.09|26.93|172
1598375100000|2020-08-25 17:05:00|27.17|27.01|27.09|26.93|27.19|27.03|27.09|26.93|334
1598375400000|2020-08-25 17:10:00|27.1|26.94|27.09|26.93|27.14|26.98|27.09|26.93|52
1598375700000|2020-08-25 17:15:00|27.05|26.89|27.05|26.89|27.09|26.93|27.04|26.88|73
1598376000000|2020-08-25 17:20:00|27.04|26.88|27.04|26.88|27.05|26.89|27.04|26.88|26
1598376300000|2020-08-25 17:25:00|27|26.84|27.04|26.88|27.04|26.88|27|26.84|271
1598376600000|2020-08-25 17:30:00|27.02|26.86|26.99|26.83|27.04|26.88|26.99|26.83|74
1598376900000|2020-08-25 17:35:00|26.95|26.79|26.99|26.83|26.99|26.83|26.95|26.79|162
1598377200000|2020-08-25 17:40:00|26.95|26.79|26.95|26.79|26.99|26.83|26.95|26.79|77
1598377500000|2020-08-25 17:45:00|26.99|26.83|26.99|26.83|26.99|26.83|26.95|26.79|150
1598377800000|2020-08-25 17:50:00|26.95|26.79|27|26.84|27.04|26.88|26.95|26.79|219
1598378100000|2020-08-25 17:55:00|26.99|26.83|26.99|26.83|27.04|26.88|26.99|26.83|75
1598378400000|2020-08-25 18:00:00|27.04|26.88|27.04|26.88|27.08|26.92|26.99|26.83|167
1598378700000|2020-08-25 18:05:00|27.08|26.92|27.14|26.98|27.14|26.98|27.08|26.92|114
1598379000000|2020-08-25 18:10:00|27.18|27.02|27.14|26.98|27.19|27.03|27.07|26.91|495
1598379300000|2020-08-25 18:15:00|27.15|26.99|27.09|26.93|27.28|27.12|27.06|26.9|327
1598379600000|2020-08-25 18:20:00|27.11|26.95|27.06|26.9|27.11|26.95|27.04|26.88|90
1598379900000|2020-08-25 18:25:00|27.04|26.88|27.01|26.85|27.04|26.88|26.99|26.83|21
1598380200000|2020-08-25 18:30:00|26.99|26.83|26.96|26.8|27.01|26.85|26.96|26.8|48
1598380500000|2020-08-25 18:35:00|26.94|26.78|26.95|26.79|26.96|26.8|26.91|26.75|92
1598380800000|2020-08-25 18:40:00|26.96|26.8|26.86|26.7|26.96|26.8|26.86|26.7|254
1598381100000|2020-08-25 18:45:00|26.81|26.65|26.76|26.6|26.82|26.66|26.76|26.6|140
1598381400000|2020-08-25 18:50:00|26.78|26.62|26.81|26.65|26.81|26.65|26.76|26.6|170
1598381700000|2020-08-25 18:55:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|253
1598382000000|2020-08-25 19:00:00|26.86|26.7|26.81|26.65|26.86|26.7|26.76|26.6|325
1598382300000|2020-08-25 19:05:00|26.85|26.69|26.73|26.57|26.86|26.7|26.71|26.55|233
1598382600000|2020-08-25 19:10:00|26.72|26.56|26.78|26.62|26.78|26.62|26.71|26.55|217
1598382900000|2020-08-25 19:15:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|310
1598383200000|2020-08-25 19:20:00|26.76|26.6|26.76|26.6|26.81|26.65|26.74|26.58|131
1598383500000|2020-08-25 19:25:00|26.73|26.57|26.68|26.52|26.76|26.6|26.68|26.52|90
1598383800000|2020-08-25 19:30:00|26.71|26.55|26.73|26.57|26.73|26.57|26.67|26.51|195
1598384100000|2020-08-25 19:35:00|26.72|26.56|26.73|26.57|26.73|26.57|26.68|26.52|173
1598384400000|2020-08-25 19:40:00|26.71|26.55|26.83|26.67|26.83|26.67|26.68|26.52|474
1598384700000|2020-08-25 19:45:00|26.79|26.63|26.82|26.66|26.83|26.67|26.78|26.62|463
1598385000000|2020-08-25 19:50:00|26.83|26.67|26.78|26.62|26.83|26.67|26.77|26.61|421
1598385300000|2020-08-25 19:55:00|26.82|26.66|26.82|26.66|26.87|26.71|26.82|26.66|1287
1598385600000|2020-08-25 20:00:00|26.78|26.62|26.77|26.61|26.78|26.62|26.68|26.52|759
1598385900000|2020-08-25 20:05:00|26.73|26.57|26.68|26.52|26.73|26.57|26.63|26.47|688
1598386200000|2020-08-25 20:10:00|26.72|26.56|26.68|26.52|26.78|26.62|26.68|26.52|1123
1598387400000|2020-08-25 20:30:00|26.65|26.49|26.63|26.47|26.65|26.49|26.6|26.44|231
1598387700000|2020-08-25 20:35:00|26.6|26.44|26.63|26.47|26.63|26.47|26.6|26.44|84
1598388000000|2020-08-25 20:40:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|27
1598388300000|2020-08-25 20:45:00|26.62|26.46|26.64|26.48|26.64|26.48|26.6|26.44|53
1598388600000|2020-08-25 20:50:00|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|39
1598388900000|2020-08-25 20:55:00|26.6|26.44|26.62|26.46|26.64|26.48|26.6|26.44|49
1598392800000|2020-08-25 22:00:00|26.71|26.55|26.7|26.54|26.74|26.58|26.69|26.53|10
1598393100000|2020-08-25 22:05:00|26.73|26.57|26.69|26.53|26.74|26.58|26.69|26.53|7
1598393400000|2020-08-25 22:10:00|26.71|26.55|26.74|26.58|26.74|26.58|26.69|26.53|25
1598393700000|2020-08-25 22:15:00|26.73|26.57|26.74|26.58|26.74|26.58|26.71|26.55|2
1598394000000|2020-08-25 22:20:00|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|1
1598394300000|2020-08-25 22:25:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1598395800000|2020-08-25 22:50:00|||||||||1
1598396100000|2020-08-25 22:55:00|||||||||1
1598397000000|2020-08-25 23:10:00|||||||||1
1598398200000|2020-08-25 23:30:00|26.76|26.6|26.75|26.59|26.76|26.6|26.75|26.59|29
1598398500000|2020-08-25 23:35:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|14
1598398800000|2020-08-25 23:40:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|2
1598399100000|2020-08-25 23:45:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|4
1598399400000|2020-08-25 23:50:00|26.71|26.55|26.75|26.59|26.75|26.59|26.71|26.55|4
1598399700000|2020-08-25 23:55:00|26.72|26.56|26.75|26.59|26.75|26.59|26.71|26.55|7
1598400000000|2020-08-26 00:00:00|26.74|26.58|26.75|26.59|26.75|26.59|26.74|26.58|6
1598400300000|2020-08-26 00:05:00|26.72|26.56|26.71|26.55|26.72|26.56|26.7|26.54|15
1598400900000|2020-08-26 00:15:00|26.76|26.6|26.76|26.6|26.76|26.6|26.71|26.55|9
1598401500000|2020-08-26 00:25:00|||||||||2
1598402100000|2020-08-26 00:35:00|26.78|26.62|26.81|26.65|26.83|26.67|26.76|26.6|23
1598402400000|2020-08-26 00:40:00|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|1
1598402700000|2020-08-26 00:45:00|26.76|26.6|26.8|26.64|26.8|26.64|26.76|26.6|47
1598403000000|2020-08-26 00:50:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|0
1598403300000|2020-08-26 00:55:00|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|0
1598403600000|2020-08-26 01:00:00|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|9
1598403900000|2020-08-26 01:05:00|26.83|26.67|26.81|26.65|26.85|26.69|26.81|26.65|19
1598404200000|2020-08-26 01:10:00|||||||||4
1598404500000|2020-08-26 01:15:00|26.83|26.67|26.86|26.7|26.86|26.7|26.81|26.65|11
1598404800000|2020-08-26 01:20:00|26.88|26.72|26.86|26.7|26.9|26.74|26.86|26.7|8
1598405100000|2020-08-26 01:25:00|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|8
1598405400000|2020-08-26 01:30:00|26.88|26.72|26.86|26.7|26.9|26.74|26.86|26.7|15
1598405700000|2020-08-26 01:35:00|||||||||3
1598406300000|2020-08-26 01:45:00|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|22
1598406600000|2020-08-26 01:50:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|15
1598406900000|2020-08-26 01:55:00|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|17
1598407200000|2020-08-26 02:00:00|26.82|26.66|26.86|26.7|26.87|26.71|26.82|26.66|1
1598407500000|2020-08-26 02:05:00|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|15
1598407800000|2020-08-26 02:10:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|10
1598408700000|2020-08-26 02:25:00|||||||||6
1598409000000|2020-08-26 02:30:00|||||||||3
1598409300000|2020-08-26 02:35:00|||||||||10
1598409600000|2020-08-26 02:40:00|||||||||2
1598410500000|2020-08-26 02:55:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|6
1598411100000|2020-08-26 03:05:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|0
1598411700000|2020-08-26 03:15:00|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|5
1598412000000|2020-08-26 03:20:00|26.89|26.73|26.87|26.71|26.91|26.75|26.87|26.71|2
1598412300000|2020-08-26 03:25:00|26.91|26.75|26.89|26.73|26.91|26.75|26.87|26.71|7
1598412600000|2020-08-26 03:30:00|26.91|26.75|26.88|26.72|26.91|26.75|26.88|26.72|5
1598412900000|2020-08-26 03:35:00|||||||||1
1598413200000|2020-08-26 03:40:00|||||||||1
1598413500000|2020-08-26 03:45:00|||||||||2
1598414100000|2020-08-26 03:55:00|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|0
1598416500000|2020-08-26 04:35:00|||||||||1
1598416800000|2020-08-26 04:40:00|||||||||5
1598417400000|2020-08-26 04:50:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|34
1598418000000|2020-08-26 05:00:00|26.84|26.68|26.79|26.63|26.88|26.72|26.78|26.62|35
1598418300000|2020-08-26 05:05:00|26.78|26.62|26.79|26.63|26.8|26.64|26.78|26.62|1
1598418900000|2020-08-26 05:15:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|2
1598419200000|2020-08-26 05:20:00|||||||||1
1598419500000|2020-08-26 05:25:00|||||||||1
1598420100000|2020-08-26 05:35:00|26.8|26.64|26.84|26.68|26.84|26.68|26.79|26.63|2
1598421300000|2020-08-26 05:55:00|26.86|26.7|26.89|26.73|26.89|26.73|26.84|26.68|13
1598421600000|2020-08-26 06:00:00|26.88|26.72|26.89|26.73|26.93|26.77|26.88|26.72|9
1598421900000|2020-08-26 06:05:00|26.93|26.77|26.93|26.77|26.93|26.77|26.89|26.73|23
1598422200000|2020-08-26 06:10:00|26.91|26.75|26.93|26.77|26.94|26.78|26.89|26.73|1
1598422500000|2020-08-26 06:15:00|26.91|26.75|26.93|26.77|26.93|26.77|26.89|26.73|8
1598422800000|2020-08-26 06:20:00|26.91|26.75|26.89|26.73|26.93|26.77|26.89|26.73|4
1598423100000|2020-08-26 06:25:00|26.85|26.69|26.84|26.68|26.85|26.69|26.84|26.68|42
1598423400000|2020-08-26 06:30:00|||||||||2
1598423700000|2020-08-26 06:35:00|||||||||32
1598424000000|2020-08-26 06:40:00|26.83|26.67|26.79|26.63|26.83|26.67|26.79|26.63|10
1598424300000|2020-08-26 06:45:00|26.81|26.65|26.84|26.68|26.84|26.68|26.79|26.63|32
1598424600000|2020-08-26 06:50:00|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|1
1598424900000|2020-08-26 06:55:00|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|26
1598425200000|2020-08-26 07:00:00|26.86|26.7|26.95|26.79|27|26.84|26.85|26.69|141
1598425500000|2020-08-26 07:05:00|26.98|26.82|26.95|26.79|27|26.84|26.95|26.79|36
1598425800000|2020-08-26 07:10:00|26.9|26.74|26.86|26.7|26.9|26.74|26.86|26.7|34
1598426100000|2020-08-26 07:15:00|26.88|26.72|26.81|26.65|26.9|26.74|26.81|26.65|96
1598426400000|2020-08-26 07:20:00|26.83|26.67|26.81|26.65|26.86|26.7|26.81|26.65|17
1598426700000|2020-08-26 07:25:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|3
1598427000000|2020-08-26 07:30:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|3
1598427300000|2020-08-26 07:35:00|||||||||2
1598427600000|2020-08-26 07:40:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|13
1598427900000|2020-08-26 07:45:00|26.77|26.61|26.77|26.61|26.77|26.61|26.73|26.57|66
1598428200000|2020-08-26 07:50:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|41
1598428800000|2020-08-26 08:00:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|24
1598429100000|2020-08-26 08:05:00|26.9|26.74|26.9|26.74|26.91|26.75|26.87|26.71|55
1598429400000|2020-08-26 08:10:00|26.91|26.75|26.86|26.7|26.92|26.76|26.86|26.7|16
1598429700000|2020-08-26 08:15:00|26.85|26.69|26.77|26.61|26.86|26.7|26.77|26.61|40
1598430000000|2020-08-26 08:20:00|26.73|26.57|26.77|26.61|26.8|26.64|26.73|26.57|36
1598430300000|2020-08-26 08:25:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|6
1598430600000|2020-08-26 08:30:00|26.81|26.65|26.77|26.61|26.82|26.66|26.77|26.61|42
1598430900000|2020-08-26 08:35:00|26.75|26.59|26.77|26.61|26.77|26.61|26.72|26.56|32
1598431200000|2020-08-26 08:40:00|26.75|26.59|26.82|26.66|26.82|26.66|26.74|26.58|121
1598431500000|2020-08-26 08:45:00|26.84|26.68|26.87|26.71|26.87|26.71|26.82|26.66|17
1598431800000|2020-08-26 08:50:00|26.85|26.69|26.87|26.71|26.87|26.71|26.82|26.66|7
1598432400000|2020-08-26 09:00:00|26.86|26.7|26.87|26.71|26.87|26.71|26.84|26.68|29
1598432700000|2020-08-26 09:05:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|7
1598433000000|2020-08-26 09:10:00|26.87|26.71|26.82|26.66|26.87|26.71|26.82|26.66|19
1598433300000|2020-08-26 09:15:00|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|16
1598433600000|2020-08-26 09:20:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|50
1598433900000|2020-08-26 09:25:00|26.79|26.63|26.83|26.67|26.83|26.67|26.78|26.62|20
1598434200000|2020-08-26 09:30:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|2
1598434500000|2020-08-26 09:35:00|26.88|26.72|26.89|26.73|26.89|26.73|26.88|26.72|60
1598434800000|2020-08-26 09:40:00|||||||||1
1598435400000|2020-08-26 09:50:00|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|48
1598435700000|2020-08-26 09:55:00|26.93|26.77|26.94|26.78|26.98|26.82|26.93|26.77|34
1598436000000|2020-08-26 10:00:00|26.93|26.77|26.89|26.73|26.94|26.78|26.89|26.73|21
1598436300000|2020-08-26 10:05:00|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1598436600000|2020-08-26 10:10:00|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1598436900000|2020-08-26 10:15:00|26.88|26.72|26.88|26.72|26.9|26.74|26.88|26.72|0
1598437200000|2020-08-26 10:20:00|26.89|26.73|26.89|26.73|26.9|26.74|26.88|26.72|0
1598437500000|2020-08-26 10:25:00|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|88
1598437800000|2020-08-26 10:30:00|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|13
1598438100000|2020-08-26 10:35:00|26.82|26.66|26.8|26.64|26.85|26.69|26.8|26.64|12
1598438400000|2020-08-26 10:40:00|26.82|26.66|26.83|26.67|26.85|26.69|26.8|26.64|14
1598438700000|2020-08-26 10:45:00|26.84|26.68|26.83|26.67|26.88|26.72|26.83|26.67|7
1598439000000|2020-08-26 10:50:00|26.8|26.64|26.8|26.64|26.82|26.66|26.8|26.64|5
1598439600000|2020-08-26 11:00:00|26.84|26.68|26.85|26.69|26.85|26.69|26.82|26.66|3
1598439900000|2020-08-26 11:05:00|||||||||7
1598440200000|2020-08-26 11:10:00|26.84|26.68|26.84|26.68|26.85|26.69|26.84|26.68|16
1598440500000|2020-08-26 11:15:00|26.85|26.69|26.8|26.64|26.85|26.69|26.8|26.64|18
1598440800000|2020-08-26 11:20:00|||||||||3
1598441100000|2020-08-26 11:25:00|26.77|26.61|26.8|26.64|26.8|26.64|26.77|26.61|10
1598441400000|2020-08-26 11:30:00|||||||||2
1598442300000|2020-08-26 11:45:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|3
1598442600000|2020-08-26 11:50:00|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|47
1598442900000|2020-08-26 11:55:00|||||||||1
1598443200000|2020-08-26 12:00:00|26.89|26.73|26.86|26.7|26.89|26.73|26.86|26.7|23
1598443500000|2020-08-26 12:05:00|||||||||3
1598443800000|2020-08-26 12:10:00|26.85|26.69|26.81|26.65|26.86|26.7|26.81|26.65|13
1598444100000|2020-08-26 12:15:00|||||||||2
1598444400000|2020-08-26 12:20:00|26.79|26.63|26.76|26.6|26.81|26.65|26.76|26.6|64
1598444700000|2020-08-26 12:25:00|26.79|26.63|26.76|26.6|26.8|26.64|26.76|26.6|25
1598445000000|2020-08-26 12:30:00|26.77|26.61|26.79|26.63|26.81|26.65|26.76|26.6|88
1598445300000|2020-08-26 12:35:00|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|7
1598445600000|2020-08-26 12:40:00|||||||||3
1598445900000|2020-08-26 12:45:00|||||||||1
1598446200000|2020-08-26 12:50:00|26.76|26.6|26.76|26.6|26.81|26.65|26.76|26.6|52
1598446500000|2020-08-26 12:55:00|||||||||1
1598446800000|2020-08-26 13:00:00|||||||||1
1598447100000|2020-08-26 13:05:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|66
1598447400000|2020-08-26 13:10:00|26.68|26.52|26.66|26.5|26.68|26.52|26.66|26.5|12
1598447700000|2020-08-26 13:15:00|26.67|26.51|26.66|26.5|26.68|26.52|26.66|26.5|28
1598448000000|2020-08-26 13:20:00|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|135
1598448300000|2020-08-26 13:25:00|26.76|26.6|26.77|26.61|26.77|26.61|26.75|26.59|26
1598448600000|2020-08-26 13:30:00|26.78|26.62|26.77|26.61|26.85|26.69|26.77|26.61|489
1598448900000|2020-08-26 13:35:00|26.73|26.57|26.72|26.56|26.77|26.61|26.68|26.52|493
1598449200000|2020-08-26 13:40:00|26.73|26.57|26.8|26.64|26.8|26.64|26.72|26.56|119
1598449500000|2020-08-26 13:45:00|26.82|26.66|26.63|26.47|26.82|26.66|26.63|26.47|310
1598449800000|2020-08-26 13:50:00|26.62|26.46|26.72|26.56|26.72|26.56|26.62|26.46|258
1598450100000|2020-08-26 13:55:00|26.68|26.52|26.63|26.47|26.68|26.52|26.58|26.42|331
1598450400000|2020-08-26 14:00:00|26.62|26.46|26.55|26.39|26.63|26.47|26.55|26.39|225
1598450700000|2020-08-26 14:05:00|26.53|26.37|26.53|26.37|26.55|26.39|26.53|26.37|237
1598451000000|2020-08-26 14:10:00|26.58|26.42|26.54|26.38|26.59|26.43|26.53|26.37|269
1598451300000|2020-08-26 14:15:00|26.5|26.34|26.5|26.34|26.54|26.38|26.5|26.34|545
1598451600000|2020-08-26 14:20:00|26.54|26.38|26.44|26.28|26.54|26.38|26.4|26.24|323
1598451900000|2020-08-26 14:25:00|26.4|26.24|26.4|26.24|26.45|26.29|26.4|26.24|198
1598452200000|2020-08-26 14:30:00|26.39|26.23|26.42|26.26|26.45|26.29|26.39|26.23|363
1598452500000|2020-08-26 14:35:00|26.4|26.24|26.4|26.24|26.42|26.26|26.37|26.21|208
1598452800000|2020-08-26 14:40:00|26.41|26.25|26.42|26.26|26.45|26.29|26.4|26.24|258
1598453100000|2020-08-26 14:45:00|26.45|26.29|26.42|26.26|26.45|26.29|26.4|26.24|121
1598453400000|2020-08-26 14:50:00|26.41|26.25|26.42|26.26|26.42|26.26|26.37|26.21|314
1598453700000|2020-08-26 14:55:00|26.37|26.21|26.37|26.21|26.39|26.23|26.37|26.21|173
1598454000000|2020-08-26 15:00:00|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|219
1598454300000|2020-08-26 15:05:00|26.39|26.23|26.37|26.21|26.42|26.26|26.37|26.21|247
1598454600000|2020-08-26 15:10:00|26.41|26.25|26.41|26.25|26.41|26.25|26.37|26.21|176
1598454900000|2020-08-26 15:15:00|26.37|26.21|26.46|26.3|26.46|26.3|26.37|26.21|91
1598455200000|2020-08-26 15:20:00|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|67
1598455500000|2020-08-26 15:25:00|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|82
1598455800000|2020-08-26 15:30:00|26.34|26.18|26.37|26.21|26.37|26.21|26.34|26.18|92
1598456100000|2020-08-26 15:35:00|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|143
1598456400000|2020-08-26 15:40:00|26.36|26.2|26.39|26.23|26.43|26.27|26.34|26.18|112
1598456700000|2020-08-26 15:45:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|108
1598457000000|2020-08-26 15:50:00|||||||||39
1598457300000|2020-08-26 15:55:00|26.34|26.18|26.38|26.22|26.38|26.22|26.33|26.17|273
1598457600000|2020-08-26 16:00:00|26.36|26.2|26.34|26.18|26.39|26.23|26.34|26.18|348
1598457900000|2020-08-26 16:05:00|||||||||71
1598458200000|2020-08-26 16:10:00|26.33|26.17|26.29|26.13|26.34|26.18|26.29|26.13|288
1598458500000|2020-08-26 16:15:00|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|260
1598458800000|2020-08-26 16:20:00|26.35|26.19|26.3|26.14|26.38|26.22|26.3|26.14|248
1598459100000|2020-08-26 16:25:00|26.26|26.1|26.26|26.1|26.26|26.1|26.16|26|747
1598459400000|2020-08-26 16:30:00|26.25|26.09|26.16|26|26.26|26.1|26.16|26|556
1598459700000|2020-08-26 16:35:00|26.18|26.02|26.26|26.1|26.26|26.1|26.16|26|321
1598460000000|2020-08-26 16:40:00|26.3|26.14|26.3|26.14|26.31|26.15|26.26|26.1|214
1598460300000|2020-08-26 16:45:00|26.31|26.15|26.26|26.1|26.31|26.15|26.25|26.09|67
1598460600000|2020-08-26 16:50:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|158
1598460900000|2020-08-26 16:55:00|26.3|26.14|26.36|26.2|26.36|26.2|26.26|26.1|204
1598461200000|2020-08-26 17:00:00|26.35|26.19|26.4|26.24|26.42|26.26|26.31|26.15|207
1598461500000|2020-08-26 17:05:00|26.37|26.21|26.4|26.24|26.42|26.26|26.37|26.21|32
1598461800000|2020-08-26 17:10:00|26.35|26.19|26.35|26.19|26.4|26.24|26.35|26.19|111
1598462100000|2020-08-26 17:15:00|26.37|26.21|26.35|26.19|26.39|26.23|26.35|26.19|81
1598462400000|2020-08-26 17:20:00|26.37|26.21|26.35|26.19|26.4|26.24|26.32|26.16|150
1598462700000|2020-08-26 17:25:00|26.37|26.21|26.45|26.29|26.45|26.29|26.37|26.21|231
1598463000000|2020-08-26 17:30:00|26.44|26.28|26.4|26.24|26.45|26.29|26.4|26.24|183
1598463300000|2020-08-26 17:35:00|26.37|26.21|26.45|26.29|26.45|26.29|26.37|26.21|115
1598463600000|2020-08-26 17:40:00|26.49|26.33|26.49|26.33|26.5|26.34|26.49|26.33|148
1598463900000|2020-08-26 17:45:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|91
1598464200000|2020-08-26 17:50:00|26.52|26.36|26.54|26.38|26.57|26.41|26.52|26.36|131
1598464500000|2020-08-26 17:55:00|26.52|26.36|26.52|26.36|26.54|26.38|26.52|26.36|8
1598464800000|2020-08-26 18:00:00|26.53|26.37|26.54|26.38|26.54|26.38|26.49|26.33|346
1598465100000|2020-08-26 18:05:00|26.57|26.41|26.53|26.37|26.59|26.43|26.49|26.33|454
1598465400000|2020-08-26 18:10:00|26.49|26.33|26.53|26.37|26.58|26.42|26.49|26.33|211
1598465700000|2020-08-26 18:15:00|26.54|26.38|26.58|26.42|26.58|26.42|26.53|26.37|146
1598466000000|2020-08-26 18:20:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|130
1598466300000|2020-08-26 18:25:00|26.62|26.46|26.63|26.47|26.63|26.47|26.58|26.42|108
1598466600000|2020-08-26 18:30:00|26.66|26.5|26.63|26.47|26.71|26.55|26.63|26.47|711
1598466900000|2020-08-26 18:35:00|26.61|26.45|26.68|26.52|26.71|26.55|26.61|26.45|385
1598467200000|2020-08-26 18:40:00|26.7|26.54|26.81|26.65|26.81|26.65|26.68|26.52|200
1598467500000|2020-08-26 18:45:00|26.85|26.69|26.81|26.65|26.86|26.7|26.78|26.62|337
1598467800000|2020-08-26 18:50:00|26.78|26.62|26.91|26.75|26.91|26.75|26.78|26.62|329
1598468100000|2020-08-26 18:55:00|26.96|26.8|27.01|26.85|27.01|26.85|26.96|26.8|396
1598468400000|2020-08-26 19:00:00|27.05|26.89|27.07|26.91|27.07|26.91|26.96|26.8|282
1598468700000|2020-08-26 19:05:00|27.03|26.87|26.92|26.76|27.07|26.91|26.83|26.67|509
1598469000000|2020-08-26 19:10:00|26.93|26.77|26.97|26.81|26.98|26.82|26.88|26.72|345
1598469300000|2020-08-26 19:15:00|26.98|26.82|27.16|27|27.17|27.01|26.97|26.81|564
1598469600000|2020-08-26 19:20:00|27.17|27.01|27.15|26.99|27.2|27.04|27.07|26.91|651
1598469900000|2020-08-26 19:25:00|27.12|26.96|27.22|27.06|27.22|27.06|27.12|26.96|365
1598470200000|2020-08-26 19:30:00|27.25|27.09|27.29|27.13|27.37|27.21|27.25|27.09|475
1598470500000|2020-08-26 19:35:00|27.27|27.11|27.4|27.24|27.42|27.26|27.27|27.11|486
1598470800000|2020-08-26 19:40:00|27.41|27.25|27.5|27.34|27.5|27.34|27.35|27.19|519
1598471100000|2020-08-26 19:45:00|27.54|27.38|27.55|27.39|27.59|27.43|27.5|27.34|318
1598471400000|2020-08-26 19:50:00|27.52|27.36|27.59|27.43|27.69|27.53|27.52|27.36|691
1598471700000|2020-08-26 19:55:00|27.57|27.41|27.56|27.4|27.59|27.43|27.45|27.29|912
1598472000000|2020-08-26 20:00:00|27.55|27.39|27.56|27.4|27.61|27.45|27.54|27.38|513
1598472300000|2020-08-26 20:05:00|27.51|27.35|27.42|27.26|27.51|27.35|27.37|27.21|420
1598472600000|2020-08-26 20:10:00|27.44|27.28|27.52|27.36|27.54|27.38|27.43|27.27|2243
1598473800000|2020-08-26 20:30:00|27.51|27.35|27.52|27.36|27.56|27.4|27.47|27.31|348
1598474100000|2020-08-26 20:35:00|27.56|27.4|27.56|27.4|27.56|27.4|27.55|27.39|104
1598474400000|2020-08-26 20:40:00|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|105
1598474700000|2020-08-26 20:45:00|27.6|27.44|27.56|27.4|27.61|27.45|27.56|27.4|104
1598475000000|2020-08-26 20:50:00|27.57|27.41|27.56|27.4|27.58|27.42|27.56|27.4|9
1598475300000|2020-08-26 20:55:00|27.58|27.42|27.61|27.45|27.61|27.45|27.56|27.4|119
1598479200000|2020-08-26 22:00:00|27.56|27.4|27.57|27.41|27.66|27.5|27.54|27.38|33
1598479500000|2020-08-26 22:05:00|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|17
1598479800000|2020-08-26 22:10:00|27.62|27.46|27.62|27.46|27.62|27.46|27.58|27.42|12
1598480100000|2020-08-26 22:15:00|27.6|27.44|27.62|27.46|27.62|27.46|27.58|27.42|10
1598480700000|2020-08-26 22:25:00|27.58|27.42|27.62|27.46|27.62|27.46|27.58|27.42|5
1598481000000|2020-08-26 22:30:00|27.6|27.44|27.62|27.46|27.62|27.46|27.58|27.42|11
1598481300000|2020-08-26 22:35:00|||||||||3
1598481600000|2020-08-26 22:40:00|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|6
1598481900000|2020-08-26 22:45:00|27.62|27.46|27.59|27.43|27.62|27.46|27.58|27.42|7
1598482200000|2020-08-26 22:50:00|||||||||1
1598482800000|2020-08-26 23:00:00|27.57|27.41|27.57|27.41|27.57|27.41|27.56|27.4|10
1598483100000|2020-08-26 23:05:00|27.56|27.4|27.59|27.43|27.59|27.43|27.56|27.4|4
1598483400000|2020-08-26 23:10:00|27.61|27.45|27.59|27.43|27.61|27.45|27.58|27.42|8
1598483700000|2020-08-26 23:15:00|27.57|27.41|27.59|27.43|27.59|27.43|27.57|27.41|5
1598484000000|2020-08-26 23:20:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|7
1598484300000|2020-08-26 23:25:00|27.58|27.42|27.59|27.43|27.59|27.43|27.57|27.41|23
1598484600000|2020-08-26 23:30:00|||||||||1
1598484900000|2020-08-26 23:35:00|||||||||5
1598485200000|2020-08-26 23:40:00|||||||||6
1598485500000|2020-08-26 23:45:00|||||||||14
1598485800000|2020-08-26 23:50:00|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|23
1598486100000|2020-08-26 23:55:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|8
1598486400000|2020-08-27 00:00:00|27.54|27.38|27.63|27.47|27.63|27.47|27.54|27.38|46
1598486700000|2020-08-27 00:05:00|||||||||5
1598487000000|2020-08-27 00:10:00|||||||||6
1598487300000|2020-08-27 00:15:00|||||||||31
1598487600000|2020-08-27 00:20:00|27.6|27.44|27.58|27.42|27.6|27.44|27.58|27.42|11
1598487900000|2020-08-27 00:25:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|21
1598488200000|2020-08-27 00:30:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|8
1598488500000|2020-08-27 00:35:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|27
1598488800000|2020-08-27 00:40:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|3
1598489100000|2020-08-27 00:45:00|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|10
1598489400000|2020-08-27 00:50:00|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|4
1598489700000|2020-08-27 00:55:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|2
1598490000000|2020-08-27 01:00:00|27.53|27.37|27.45|27.29|27.55|27.39|27.45|27.29|125
1598490300000|2020-08-27 01:05:00|27.5|27.34|27.5|27.34|27.5|27.34|27.45|27.29|37
1598490600000|2020-08-27 01:10:00|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|33
1598490900000|2020-08-27 01:15:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|54
1598491200000|2020-08-27 01:20:00|||||||||1
1598491500000|2020-08-27 01:25:00|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|43
1598491800000|2020-08-27 01:30:00|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|28
1598492100000|2020-08-27 01:35:00|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|18
1598492400000|2020-08-27 01:40:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|3
1598492700000|2020-08-27 01:45:00|||||||||11
1598493000000|2020-08-27 01:50:00|||||||||2
1598493600000|2020-08-27 02:00:00|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|0
1598493900000|2020-08-27 02:05:00|||||||||9
1598494200000|2020-08-27 02:10:00|||||||||4
1598494500000|2020-08-27 02:15:00|27.64|27.48|27.64|27.48|27.66|27.5|27.61|27.45|28
1598494800000|2020-08-27 02:20:00|27.65|27.49|27.66|27.5|27.66|27.5|27.64|27.48|5
1598495100000|2020-08-27 02:25:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1598495400000|2020-08-27 02:30:00|||||||||1
1598495700000|2020-08-27 02:35:00|27.64|27.48|27.66|27.5|27.69|27.53|27.64|27.48|12
1598496300000|2020-08-27 02:45:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|13
1598496600000|2020-08-27 02:50:00|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|14
1598496900000|2020-08-27 02:55:00|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|5
1598497200000|2020-08-27 03:00:00|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|25
1598497500000|2020-08-27 03:05:00|||||||||1
1598498100000|2020-08-27 03:15:00|27.65|27.49|27.62|27.46|27.65|27.49|27.61|27.45|6
1598498700000|2020-08-27 03:25:00|27.61|27.45|27.57|27.41|27.62|27.46|27.57|27.41|60
1598499600000|2020-08-27 03:40:00|||||||||1
1598499900000|2020-08-27 03:45:00|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|7
1598501400000|2020-08-27 04:10:00|||||||||4
1598501700000|2020-08-27 04:15:00|||||||||1
1598502600000|2020-08-27 04:30:00|27.51|27.35|27.52|27.36|27.52|27.36|27.47|27.31|4
1598503200000|2020-08-27 04:40:00|||||||||1
1598503500000|2020-08-27 04:45:00|27.57|27.41|27.57|27.41|27.57|27.41|27.53|27.37|10
1598503800000|2020-08-27 04:50:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1598504100000|2020-08-27 04:55:00|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|39
1598504400000|2020-08-27 05:00:00|||||||||20
1598504700000|2020-08-27 05:05:00|27.66|27.5|27.63|27.47|27.66|27.5|27.63|27.47|37
1598505300000|2020-08-27 05:15:00|27.59|27.43|27.59|27.43|27.59|27.43|27.59|27.43|12
1598505600000|2020-08-27 05:20:00|27.58|27.42|27.59|27.43|27.6|27.44|27.58|27.42|0
1598505900000|2020-08-27 05:25:00|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|10
1598506200000|2020-08-27 05:30:00|27.63|27.47|27.63|27.47|27.64|27.48|27.63|27.47|15
1598506500000|2020-08-27 05:35:00|||||||||4
1598506800000|2020-08-27 05:40:00|27.64|27.48|27.68|27.52|27.68|27.52|27.64|27.48|13
1598507100000|2020-08-27 05:45:00|||||||||1
1598507700000|2020-08-27 05:55:00|||||||||2
1598508000000|2020-08-27 06:00:00|27.64|27.48|27.63|27.47|27.68|27.52|27.63|27.47|122
1598508300000|2020-08-27 06:05:00|||||||||2
1598508600000|2020-08-27 06:10:00|27.64|27.48|27.73|27.57|27.73|27.57|27.63|27.47|70
1598508900000|2020-08-27 06:15:00|27.7|27.54|27.73|27.57|27.73|27.57|27.7|27.54|35
1598509200000|2020-08-27 06:20:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|15
1598509800000|2020-08-27 06:30:00|27.72|27.56|27.74|27.58|27.74|27.58|27.7|27.54|87
1598510100000|2020-08-27 06:35:00|27.7|27.54|27.7|27.54|27.74|27.58|27.7|27.54|26
1598510400000|2020-08-27 06:40:00|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|5
1598510700000|2020-08-27 06:45:00|27.69|27.53|27.69|27.53|27.7|27.54|27.67|27.51|6
1598511000000|2020-08-27 06:50:00|27.67|27.51|27.69|27.53|27.69|27.53|27.65|27.49|90
1598511300000|2020-08-27 06:55:00|27.67|27.51|27.64|27.48|27.67|27.51|27.61|27.45|132
1598511600000|2020-08-27 07:00:00|27.66|27.5|27.66|27.5|27.69|27.53|27.66|27.5|135
1598511900000|2020-08-27 07:05:00|27.69|27.53|27.7|27.54|27.71|27.55|27.66|27.5|118
1598512200000|2020-08-27 07:10:00|27.69|27.53|27.61|27.45|27.74|27.58|27.61|27.45|76
1598512500000|2020-08-27 07:15:00|27.62|27.46|27.69|27.53|27.74|27.58|27.61|27.45|115
1598512800000|2020-08-27 07:20:00|27.67|27.51|27.69|27.53|27.69|27.53|27.64|27.48|11
1598513100000|2020-08-27 07:25:00|27.66|27.5|27.69|27.53|27.74|27.58|27.66|27.5|80
1598513400000|2020-08-27 07:30:00|27.68|27.52|27.63|27.47|27.69|27.53|27.63|27.47|18
1598513700000|2020-08-27 07:35:00|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|48
1598514000000|2020-08-27 07:40:00|27.58|27.42|27.56|27.4|27.59|27.43|27.56|27.4|32
1598514300000|2020-08-27 07:45:00|27.51|27.35|27.51|27.35|27.56|27.4|27.49|27.33|67
1598514600000|2020-08-27 07:50:00|||||||||13
1598514900000|2020-08-27 07:55:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|75
1598515200000|2020-08-27 08:00:00|27.61|27.45|27.63|27.47|27.63|27.47|27.56|27.4|56
1598515500000|2020-08-27 08:05:00|27.61|27.45|27.61|27.45|27.66|27.5|27.61|27.45|46
1598515800000|2020-08-27 08:10:00|27.62|27.46|27.62|27.46|27.66|27.5|27.61|27.45|90
1598516100000|2020-08-27 08:15:00|27.64|27.48|27.65|27.49|27.66|27.5|27.61|27.45|27
1598516400000|2020-08-27 08:20:00|27.66|27.5|27.6|27.44|27.66|27.5|27.58|27.42|29
1598516700000|2020-08-27 08:25:00|27.58|27.42|27.6|27.44|27.63|27.47|27.58|27.42|49
1598517000000|2020-08-27 08:30:00|27.63|27.47|27.62|27.46|27.63|27.47|27.58|27.42|45
1598517300000|2020-08-27 08:35:00|27.63|27.47|27.55|27.39|27.63|27.47|27.55|27.39|42
1598517600000|2020-08-27 08:40:00|||||||||13
1598517900000|2020-08-27 08:45:00|27.58|27.42|27.58|27.42|27.58|27.42|27.55|27.39|80
1598518200000|2020-08-27 08:50:00|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|13
1598518500000|2020-08-27 08:55:00|27.59|27.43|27.55|27.39|27.59|27.43|27.55|27.39|37
1598518800000|2020-08-27 09:00:00|27.59|27.43|27.6|27.44|27.6|27.44|27.55|27.39|18
1598519100000|2020-08-27 09:05:00|27.64|27.48|27.64|27.48|27.64|27.48|27.62|27.46|8
1598519400000|2020-08-27 09:10:00|27.62|27.46|27.69|27.53|27.69|27.53|27.62|27.46|15
1598519700000|2020-08-27 09:15:00|27.65|27.49|27.69|27.53|27.69|27.53|27.64|27.48|49
1598520000000|2020-08-27 09:20:00|27.65|27.49|27.7|27.54|27.74|27.58|27.65|27.49|24
1598520300000|2020-08-27 09:25:00|27.72|27.56|27.74|27.58|27.76|27.6|27.71|27.55|31
1598520600000|2020-08-27 09:30:00|27.72|27.56|27.66|27.5|27.72|27.56|27.66|27.5|17
1598520900000|2020-08-27 09:35:00|27.69|27.53|27.66|27.5|27.69|27.53|27.66|27.5|55
1598521200000|2020-08-27 09:40:00|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|0
1598521500000|2020-08-27 09:45:00|27.67|27.51|27.66|27.5|27.69|27.53|27.66|27.5|22
1598521800000|2020-08-27 09:50:00|27.67|27.51|27.66|27.5|27.67|27.51|27.64|27.48|35
1598522100000|2020-08-27 09:55:00|||||||||2
1598522400000|2020-08-27 10:00:00|27.68|27.52|27.66|27.5|27.69|27.53|27.66|27.5|9
1598522700000|2020-08-27 10:05:00|27.65|27.49|27.66|27.5|27.66|27.5|27.64|27.48|0
1598523300000|2020-08-27 10:15:00|27.64|27.48|27.61|27.45|27.64|27.48|27.61|27.45|28
1598523600000|2020-08-27 10:20:00|27.64|27.48|27.64|27.48|27.66|27.5|27.64|27.48|48
1598523900000|2020-08-27 10:25:00|27.65|27.49|27.65|27.49|27.66|27.5|27.64|27.48|3
1598524200000|2020-08-27 10:30:00|||||||||2
1598524500000|2020-08-27 10:35:00|27.63|27.47|27.61|27.45|27.65|27.49|27.61|27.45|26
1598524800000|2020-08-27 10:40:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|3
1598525700000|2020-08-27 10:55:00|27.62|27.46|27.62|27.46|27.65|27.49|27.62|27.46|50
1598526000000|2020-08-27 11:00:00|27.6|27.44|27.57|27.41|27.6|27.44|27.57|27.41|93
1598526300000|2020-08-27 11:05:00|27.6|27.44|27.6|27.44|27.61|27.45|27.6|27.44|95
1598526600000|2020-08-27 11:10:00|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|82
1598526900000|2020-08-27 11:15:00|||||||||2
1598527200000|2020-08-27 11:20:00|||||||||1
1598527500000|2020-08-27 11:25:00|||||||||1
1598527800000|2020-08-27 11:30:00|27.59|27.43|27.57|27.41|27.6|27.44|27.57|27.41|35
1598528100000|2020-08-27 11:35:00|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|103
1598528400000|2020-08-27 11:40:00|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|20
1598528700000|2020-08-27 11:45:00|27.59|27.43|27.6|27.44|27.6|27.44|27.57|27.41|77
1598529000000|2020-08-27 11:50:00|27.57|27.41|27.57|27.41|27.6|27.44|27.57|27.41|50
1598529300000|2020-08-27 11:55:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|4
1598529600000|2020-08-27 12:00:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|32
1598529900000|2020-08-27 12:05:00|||||||||14
1598530200000|2020-08-27 12:10:00|||||||||9
1598530500000|2020-08-27 12:15:00|27.49|27.33|27.52|27.36|27.54|27.38|27.47|27.31|172
1598530800000|2020-08-27 12:20:00|27.53|27.37|27.52|27.36|27.57|27.41|27.52|27.36|167
1598531100000|2020-08-27 12:25:00|27.57|27.41|27.58|27.42|27.59|27.43|27.55|27.39|207
1598531400000|2020-08-27 12:30:00|27.53|27.37|27.53|27.37|27.53|27.37|27.48|27.32|144
1598531700000|2020-08-27 12:35:00|27.56|27.4|27.66|27.5|27.66|27.5|27.56|27.4|118
1598532000000|2020-08-27 12:40:00|27.64|27.48|27.61|27.45|27.66|27.5|27.58|27.42|129
1598532300000|2020-08-27 12:45:00|27.66|27.5|27.61|27.45|27.66|27.5|27.58|27.42|34
1598532600000|2020-08-27 12:50:00|27.58|27.42|27.56|27.4|27.58|27.42|27.54|27.38|76
1598532900000|2020-08-27 12:55:00|27.61|27.45|27.58|27.42|27.61|27.45|27.58|27.42|93
1598533200000|2020-08-27 13:00:00|27.56|27.4|27.56|27.4|27.58|27.42|27.53|27.37|76
1598533500000|2020-08-27 13:05:00|27.55|27.39|27.76|27.6|27.76|27.6|27.46|27.3|220
1598533800000|2020-08-27 13:10:00|27.75|27.59|27.63|27.47|27.8|27.64|27.63|27.47|254
1598534100000|2020-08-27 13:15:00|27.66|27.5|27.35|27.19|27.66|27.5|27.31|27.15|720
1598534400000|2020-08-27 13:20:00|27.32|27.16|27.32|27.16|27.35|27.19|27.2|27.04|528
1598534700000|2020-08-27 13:25:00|27.31|27.15|27.41|27.25|27.45|27.29|27.31|27.15|271
1598535000000|2020-08-27 13:30:00|27.4|27.24|27.48|27.32|27.49|27.33|27.17|27.01|1435
1598535300000|2020-08-27 13:35:00|27.49|27.33|27.7|27.54|27.77|27.61|27.45|27.29|925
1598535600000|2020-08-27 13:40:00|27.71|27.55|27.39|27.23|27.72|27.56|27.35|27.19|923
1598535900000|2020-08-27 13:45:00|27.38|27.22|27.48|27.32|27.62|27.46|27.38|27.22|601
1598536200000|2020-08-27 13:50:00|27.47|27.31|27.33|27.17|27.52|27.36|27.28|27.12|516
1598536500000|2020-08-27 13:55:00|27.37|27.21|27.54|27.38|27.57|27.41|27.33|27.17|455
1598536800000|2020-08-27 14:00:00|27.52|27.36|27.77|27.61|27.77|27.61|27.52|27.36|827
1598537100000|2020-08-27 14:05:00|27.82|27.66|28.23|28.07|28.28|28.12|27.82|27.66|1329
1598537400000|2020-08-27 14:10:00|28.24|28.08|28.3|28.14|28.38|28.22|28.1|27.94|1096
1598537700000|2020-08-27 14:15:00|28.33|28.17|28.12|27.96|28.35|28.19|28.1|27.94|896
1598538000000|2020-08-27 14:20:00|28.11|27.95|28.25|28.09|28.3|28.14|28.1|27.94|695
1598538300000|2020-08-27 14:25:00|28.27|28.11|28.29|28.13|28.49|28.33|28.2|28.04|961
1598538600000|2020-08-27 14:30:00|28.3|28.14|28.17|28.01|28.34|28.18|28.09|27.93|650
1598538900000|2020-08-27 14:35:00|28.15|27.99|28.1|27.94|28.25|28.09|28.02|27.86|657
1598539200000|2020-08-27 14:40:00|28.07|27.91|28.15|27.99|28.2|28.04|28.07|27.91|797
1598539500000|2020-08-27 14:45:00|28.17|28.01|28.12|27.96|28.25|28.09|28.07|27.91|604
1598539800000|2020-08-27 14:50:00|28.15|27.99|27.92|27.76|28.15|27.99|27.92|27.76|578
1598540100000|2020-08-27 14:55:00|27.95|27.79|27.87|27.71|28.06|27.9|27.87|27.71|703
1598540400000|2020-08-27 15:00:00|27.91|27.75|27.87|27.71|27.91|27.75|27.77|27.61|676
1598540700000|2020-08-27 15:05:00|27.86|27.7|27.92|27.76|27.92|27.76|27.77|27.61|515
1598541000000|2020-08-27 15:10:00|27.91|27.75|27.86|27.7|27.96|27.8|27.81|27.65|373
1598541300000|2020-08-27 15:15:00|27.87|27.71|27.99|27.83|28.01|27.85|27.86|27.7|512
1598541600000|2020-08-27 15:20:00|27.96|27.8|28.04|27.88|28.06|27.9|27.91|27.75|493
1598541900000|2020-08-27 15:25:00|28.06|27.9|28.01|27.85|28.14|27.98|28.01|27.85|518
1598542200000|2020-08-27 15:30:00|28.04|27.88|28.14|27.98|28.22|28.06|28.02|27.86|424
1598542500000|2020-08-27 15:35:00|28.17|28.01|28.06|27.9|28.19|28.03|28.06|27.9|429
1598542800000|2020-08-27 15:40:00|28.05|27.89|28.04|27.88|28.06|27.9|28.01|27.85|227
1598543100000|2020-08-27 15:45:00|28.01|27.85|28.14|27.98|28.14|27.98|28.01|27.85|120
1598543400000|2020-08-27 15:50:00|28.11|27.95|28.11|27.95|28.14|27.98|28.08|27.92|106
1598543700000|2020-08-27 15:55:00|28.09|27.93|28.29|28.13|28.29|28.13|28.09|27.93|417
1598544000000|2020-08-27 16:00:00|28.33|28.17|28.49|28.33|28.53|28.37|28.29|28.13|500
1598544300000|2020-08-27 16:05:00|28.53|28.37|28.6|28.44|28.6|28.44|28.48|28.32|410
1598544600000|2020-08-27 16:10:00|28.63|28.47|28.78|28.62|28.83|28.67|28.63|28.47|839
1598544900000|2020-08-27 16:15:00|28.81|28.65|29.31|29.15|29.34|29.18|28.81|28.65|1201
1598545200000|2020-08-27 16:20:00|29.33|29.17|28.93|28.77|29.36|29.2|28.86|28.7|1383
1598545500000|2020-08-27 16:25:00|28.96|28.8|29.3|29.14|29.3|29.14|28.96|28.8|912
1598545800000|2020-08-27 16:30:00|29.35|29.19|29.55|29.39|29.55|29.39|29.16|29|1098
1598546100000|2020-08-27 16:35:00|29.53|29.37|29.94|29.78|30.13|29.97|29.5|29.34|1939
1598546400000|2020-08-27 16:40:00|29.96|29.8|29.84|29.68|30.36|30.2|29.61|29.45|1910
1598546700000|2020-08-27 16:45:00|29.88|29.72|30.18|30.02|30.18|30.02|29.84|29.68|1849
1598547000000|2020-08-27 16:50:00|30.15|29.99|30.59|30.43|30.74|30.58|30.13|29.97|1737
1598547300000|2020-08-27 16:55:00|30.56|30.4|30.28|30.12|30.59|30.43|30.08|29.92|2682
1598547600000|2020-08-27 17:00:00|30.33|30.17|29.95|29.79|30.43|30.27|29.93|29.77|1923
1598547900000|2020-08-27 17:05:00|29.98|29.82|29.43|29.27|30.23|30.07|29.43|29.27|1809
1598548200000|2020-08-27 17:10:00|29.48|29.32|29.38|29.22|29.61|29.45|29.28|29.12|888
1598548500000|2020-08-27 17:15:00|29.41|29.25|29.42|29.26|29.8|29.64|29.41|29.25|1498
1598548800000|2020-08-27 17:20:00|29.43|29.27|29.1|28.94|29.47|29.31|29.05|28.89|986
1598549100000|2020-08-27 17:25:00|29.07|28.91|28.82|28.66|29.1|28.94|28.82|28.66|1085
1598549400000|2020-08-27 17:30:00|28.86|28.7|29.04|28.88|29.1|28.94|28.77|28.61|896
1598549700000|2020-08-27 17:35:00|29.02|28.86|28.89|28.73|29.07|28.91|28.84|28.68|463
1598550000000|2020-08-27 17:40:00|28.9|28.74|28.94|28.78|29.09|28.93|28.84|28.68|351
1598550300000|2020-08-27 17:45:00|28.99|28.83|29.22|29.06|29.22|29.06|28.94|28.78|319
1598550600000|2020-08-27 17:50:00|29.19|29.03|29.37|29.21|29.47|29.31|29.14|28.98|424
1598550900000|2020-08-27 17:55:00|29.32|29.16|28.72|28.56|29.34|29.18|28.67|28.51|1271
1598551200000|2020-08-27 18:00:00|28.71|28.55|28.76|28.6|28.82|28.66|28.66|28.5|567
1598551500000|2020-08-27 18:05:00|28.77|28.61|28.96|28.8|28.96|28.8|28.76|28.6|388
1598551800000|2020-08-27 18:10:00|28.93|28.77|28.73|28.57|28.93|28.77|28.71|28.55|727
1598552100000|2020-08-27 18:15:00|28.76|28.6|28.78|28.62|28.91|28.75|28.68|28.52|522
1598552400000|2020-08-27 18:20:00|28.82|28.66|28.83|28.67|28.94|28.78|28.78|28.62|475
1598552700000|2020-08-27 18:25:00|28.78|28.62|28.56|28.4|28.88|28.72|28.56|28.4|761
1598553000000|2020-08-27 18:30:00|28.55|28.39|28.69|28.53|28.73|28.57|28.54|28.38|909
1598553300000|2020-08-27 18:35:00|28.68|28.52|28.55|28.39|28.68|28.52|28.5|28.34|710
1598553600000|2020-08-27 18:40:00|28.5|28.34|28.6|28.44|28.6|28.44|28.45|28.29|648
1598553900000|2020-08-27 18:45:00|28.59|28.43|28.67|28.51|28.68|28.52|28.53|28.37|398
1598554200000|2020-08-27 18:50:00|28.68|28.52|28.68|28.52|28.68|28.52|28.54|28.38|492
1598554500000|2020-08-27 18:55:00|28.7|28.54|28.63|28.47|28.7|28.54|28.55|28.39|288
1598554800000|2020-08-27 19:00:00|28.6|28.44|28.58|28.42|28.6|28.44|28.45|28.29|461
1598555100000|2020-08-27 19:05:00|28.55|28.39|28.42|28.26|28.68|28.52|28.4|28.24|700
1598555400000|2020-08-27 19:10:00|28.43|28.27|28.31|28.15|28.45|28.29|28.25|28.09|1046
1598555700000|2020-08-27 19:15:00|28.33|28.17|28.3|28.14|28.4|28.24|28.27|28.11|444
1598556000000|2020-08-27 19:20:00|28.27|28.11|28.4|28.24|28.42|28.26|28.22|28.06|379
1598556300000|2020-08-27 19:25:00|28.42|28.26|28.42|28.26|28.47|28.31|28.37|28.21|589
1598556600000|2020-08-27 19:30:00|28.4|28.24|28.37|28.21|28.5|28.34|28.32|28.16|617
1598556900000|2020-08-27 19:35:00|28.35|28.19|28.4|28.24|28.4|28.24|28.29|28.13|628
1598557200000|2020-08-27 19:40:00|28.41|28.25|28.47|28.31|28.5|28.34|28.27|28.11|578
1598557500000|2020-08-27 19:45:00|28.42|28.26|28.34|28.18|28.44|28.28|28.25|28.09|703
1598557800000|2020-08-27 19:50:00|28.37|28.21|28.49|28.33|28.49|28.33|28.3|28.14|849
1598558100000|2020-08-27 19:55:00|28.47|28.31|28.6|28.44|28.6|28.44|28.42|28.26|1138
1598558400000|2020-08-27 20:00:00|28.57|28.41|28.6|28.44|28.74|28.58|28.52|28.36|784
1598558700000|2020-08-27 20:05:00|28.57|28.41|28.52|28.36|28.6|28.44|28.47|28.31|687
1598559000000|2020-08-27 20:10:00|28.54|28.38|28.62|28.46|28.66|28.5|28.52|28.36|1510
1598560200000|2020-08-27 20:30:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|257
1598560500000|2020-08-27 20:35:00|||||||||123
1598560800000|2020-08-27 20:40:00|||||||||40
1598561100000|2020-08-27 20:45:00|28.64|28.48|28.64|28.48|28.66|28.5|28.61|28.45|175
1598561400000|2020-08-27 20:50:00|28.63|28.47|28.61|28.45|28.64|28.48|28.61|28.45|71
1598561700000|2020-08-27 20:55:00|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|37
1598565600000|2020-08-27 22:00:00|28.72|28.47|28.69|28.53|28.72|28.56|28.62|28.46|38
1598565900000|2020-08-27 22:05:00|||||||||2
1598566200000|2020-08-27 22:10:00|28.67|28.51|28.64|28.48|28.68|28.52|28.64|28.48|10
1598566500000|2020-08-27 22:15:00|28.65|28.49|28.64|28.48|28.68|28.52|28.64|28.48|2
1598566800000|2020-08-27 22:20:00|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|37
1598567100000|2020-08-27 22:25:00|28.67|28.51|28.68|28.52|28.68|28.52|28.65|28.49|24
1598567400000|2020-08-27 22:30:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1598567700000|2020-08-27 22:35:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1598568000000|2020-08-27 22:40:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|10
1598568300000|2020-08-27 22:45:00|28.64|28.48|28.67|28.51|28.67|28.51|28.64|28.48|4
1598568600000|2020-08-27 22:50:00|28.66|28.5|28.66|28.5|28.67|28.51|28.64|28.48|4
1598568900000|2020-08-27 22:55:00|28.64|28.48|28.64|28.48|28.66|28.5|28.64|28.48|0
1598569200000|2020-08-27 23:00:00|||||||||2
1598570100000|2020-08-27 23:15:00|28.63|28.47|28.59|28.43|28.63|28.47|28.59|28.43|15
1598570400000|2020-08-27 23:20:00|||||||||1
1598571000000|2020-08-27 23:30:00|28.54|28.38|28.54|28.38|28.57|28.41|28.54|28.38|32
1598571300000|2020-08-27 23:35:00|28.59|28.43|28.55|28.39|28.6|28.44|28.55|28.39|30
1598571600000|2020-08-27 23:40:00|||||||||1
1598571900000|2020-08-27 23:45:00|28.51|28.35|28.51|28.35|28.55|28.39|28.51|28.35|64
1598572200000|2020-08-27 23:50:00|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|39
1598572800000|2020-08-28 00:00:00|28.51|28.35|28.42|28.26|28.52|28.36|28.42|28.26|43
1598573100000|2020-08-28 00:05:00|28.45|28.29|28.42|28.26|28.47|28.31|28.42|28.26|20
1598573400000|2020-08-28 00:10:00|28.43|28.27|28.47|28.31|28.47|28.31|28.43|28.27|29
1598573700000|2020-08-28 00:15:00|28.46|28.3|28.57|28.41|28.6|28.44|28.42|28.26|144
1598574000000|2020-08-28 00:20:00|28.56|28.4|28.51|28.35|28.57|28.41|28.5|28.34|20
1598574300000|2020-08-28 00:25:00|28.5|28.34|28.55|28.39|28.6|28.44|28.5|28.34|31
1598574600000|2020-08-28 00:30:00|28.58|28.42|28.6|28.44|28.64|28.48|28.57|28.41|51
1598574900000|2020-08-28 00:35:00|28.59|28.43|28.6|28.44|28.6|28.44|28.55|28.39|9
1598575200000|2020-08-28 00:40:00|28.59|28.43|28.65|28.49|28.65|28.49|28.55|28.39|69
1598575500000|2020-08-28 00:45:00|28.64|28.48|28.73|28.57|28.73|28.57|28.62|28.46|49
1598575800000|2020-08-28 00:50:00|28.74|28.58|28.69|28.53|28.74|28.58|28.67|28.51|22
1598576100000|2020-08-28 00:55:00|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|5
1598576400000|2020-08-28 01:00:00|28.7|28.54|28.6|28.44|28.72|28.56|28.55|28.39|78
1598576700000|2020-08-28 01:05:00|28.59|28.43|28.66|28.5|28.69|28.53|28.59|28.43|25
1598577000000|2020-08-28 01:10:00|28.67|28.51|28.66|28.5|28.69|28.53|28.64|28.48|15
1598577300000|2020-08-28 01:15:00|28.65|28.49|28.71|28.55|28.71|28.55|28.61|28.45|79
1598577600000|2020-08-28 01:20:00|28.74|28.58|28.71|28.55|28.74|28.58|28.71|28.55|18
1598577900000|2020-08-28 01:25:00|28.69|28.53|28.66|28.5|28.7|28.54|28.66|28.5|9
1598578200000|2020-08-28 01:30:00|28.65|28.49|28.64|28.48|28.66|28.5|28.61|28.45|26
1598578500000|2020-08-28 01:35:00|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|36
1598578800000|2020-08-28 01:40:00|28.6|28.44|28.56|28.4|28.61|28.45|28.56|28.4|21
1598579100000|2020-08-28 01:45:00|28.52|28.36|28.56|28.4|28.6|28.44|28.52|28.36|64
1598579400000|2020-08-28 01:50:00|28.54|28.38|28.56|28.4|28.56|28.4|28.52|28.36|14
1598579700000|2020-08-28 01:55:00|28.54|28.38|28.51|28.35|28.56|28.4|28.51|28.35|9
1598580000000|2020-08-28 02:00:00|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|33
1598580300000|2020-08-28 02:05:00|||||||||1
1598580600000|2020-08-28 02:10:00|28.48|28.32|28.48|28.32|28.53|28.37|28.47|28.31|14
1598580900000|2020-08-28 02:15:00|28.46|28.3|28.51|28.35|28.51|28.35|28.46|28.3|23
1598581200000|2020-08-28 02:20:00|28.48|28.32|28.51|28.35|28.51|28.35|28.48|28.32|17
1598581500000|2020-08-28 02:25:00|28.5|28.34|28.51|28.35|28.51|28.35|28.48|28.32|5
1598581800000|2020-08-28 02:30:00|28.48|28.32|28.58|28.42|28.6|28.44|28.46|28.3|94
1598582100000|2020-08-28 02:35:00|28.56|28.4|28.51|28.35|28.6|28.44|28.51|28.35|23
1598582400000|2020-08-28 02:40:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1598582700000|2020-08-28 02:45:00|28.51|28.35|28.52|28.36|28.52|28.36|28.47|28.31|2
1598583000000|2020-08-28 02:50:00|28.48|28.32|28.38|28.22|28.48|28.32|28.32|28.16|126
1598583300000|2020-08-28 02:55:00|28.37|28.21|28.37|28.21|28.38|28.22|28.33|28.17|61
1598583600000|2020-08-28 03:00:00|28.33|28.17|28.39|28.23|28.39|28.23|28.33|28.17|68
1598583900000|2020-08-28 03:05:00|28.43|28.27|28.47|28.31|28.48|28.32|28.39|28.23|73
1598584200000|2020-08-28 03:10:00|28.48|28.32|28.47|28.31|28.48|28.32|28.47|28.31|1
1598584500000|2020-08-28 03:15:00|28.48|28.32|28.52|28.36|28.55|28.39|28.47|28.31|30
1598584800000|2020-08-28 03:20:00|||||||||15
1598585100000|2020-08-28 03:25:00|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|56
1598585400000|2020-08-28 03:30:00|28.59|28.43|28.6|28.44|28.62|28.46|28.57|28.41|12
1598585700000|2020-08-28 03:35:00|28.59|28.43|28.6|28.44|28.6|28.44|28.57|28.41|8
1598586000000|2020-08-28 03:40:00|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|3
1598586300000|2020-08-28 03:45:00|28.65|28.49|28.65|28.49|28.65|28.49|28.62|28.46|90
1598586600000|2020-08-28 03:50:00|||||||||3
1598586900000|2020-08-28 03:55:00|28.67|28.51|28.65|28.49|28.67|28.51|28.65|28.49|51
1598587200000|2020-08-28 04:00:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|3
1598587500000|2020-08-28 04:05:00|||||||||6
1598587800000|2020-08-28 04:10:00|28.71|28.55|28.71|28.55|28.71|28.55|28.67|28.51|40
1598588100000|2020-08-28 04:15:00|||||||||22
1598588400000|2020-08-28 04:20:00|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|14
1598588700000|2020-08-28 04:25:00|||||||||3
1598589000000|2020-08-28 04:30:00|||||||||16
1598589300000|2020-08-28 04:35:00|||||||||2
1598589600000|2020-08-28 04:40:00|28.73|28.57|28.72|28.56|28.76|28.6|28.71|28.55|60
1598589900000|2020-08-28 04:45:00|28.71|28.55|28.71|28.55|28.74|28.58|28.71|28.55|26
1598590200000|2020-08-28 04:50:00|28.69|28.53|28.68|28.52|28.71|28.55|28.66|28.5|8
1598590500000|2020-08-28 04:55:00|28.71|28.55|28.67|28.51|28.71|28.55|28.67|28.51|14
1598590800000|2020-08-28 05:00:00|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|13
1598591100000|2020-08-28 05:05:00|28.71|28.55|28.94|28.78|28.94|28.78|28.71|28.55|188
1598591400000|2020-08-28 05:10:00|28.96|28.8|28.96|28.8|29.04|28.88|28.91|28.75|166
1598591700000|2020-08-28 05:15:00|28.98|28.82|28.81|28.65|28.99|28.83|28.81|28.65|103
1598592000000|2020-08-28 05:20:00|28.82|28.66|28.76|28.6|28.86|28.7|28.71|28.55|19
1598592300000|2020-08-28 05:25:00|28.81|28.65|28.8|28.64|28.84|28.68|28.76|28.6|41
1598592600000|2020-08-28 05:30:00|28.76|28.6|28.76|28.6|28.8|28.64|28.71|28.55|25
1598592900000|2020-08-28 05:35:00|28.77|28.61|28.77|28.61|28.77|28.61|28.72|28.56|33
1598593200000|2020-08-28 05:40:00|28.78|28.62|28.87|28.71|28.87|28.71|28.78|28.62|18
1598593500000|2020-08-28 05:45:00|28.85|28.69|28.83|28.67|28.87|28.71|28.82|28.66|33
1598593800000|2020-08-28 05:50:00|28.85|28.69|28.82|28.66|28.87|28.71|28.82|28.66|15
1598594100000|2020-08-28 05:55:00|28.8|28.64|28.82|28.66|28.84|28.68|28.8|28.64|11
1598594400000|2020-08-28 06:00:00|28.79|28.63|28.82|28.66|28.82|28.66|28.77|28.61|37
1598594700000|2020-08-28 06:05:00|28.79|28.63|28.77|28.61|28.82|28.66|28.72|28.56|29
1598595000000|2020-08-28 06:10:00|28.74|28.58|28.75|28.59|28.8|28.64|28.74|28.58|29
1598595300000|2020-08-28 06:15:00|28.74|28.58|28.78|28.62|28.79|28.63|28.7|28.54|56
1598595600000|2020-08-28 06:20:00|28.79|28.63|28.79|28.63|28.84|28.68|28.76|28.6|76
1598595900000|2020-08-28 06:25:00|28.76|28.6|28.74|28.58|28.79|28.63|28.74|28.58|19
1598596200000|2020-08-28 06:30:00|||||||||5
1598596500000|2020-08-28 06:35:00|28.79|28.63|28.79|28.63|28.79|28.63|28.74|28.58|7
1598596800000|2020-08-28 06:40:00|28.82|28.66|28.77|28.61|28.84|28.68|28.74|28.58|28
1598597100000|2020-08-28 06:45:00|28.76|28.6|28.78|28.62|28.81|28.65|28.74|28.58|17
1598597400000|2020-08-28 06:50:00|28.75|28.59|28.86|28.7|28.86|28.7|28.74|28.58|75
1598597700000|2020-08-28 06:55:00|28.87|28.71|28.74|28.58|28.88|28.72|28.69|28.53|126
1598598000000|2020-08-28 07:00:00|28.76|28.6|28.82|28.66|28.87|28.71|28.76|28.6|291
1598598300000|2020-08-28 07:05:00|28.81|28.65|28.84|28.68|28.89|28.73|28.77|28.61|96
1598598600000|2020-08-28 07:10:00|28.86|28.7|28.88|28.72|28.93|28.77|28.83|28.67|133
1598598900000|2020-08-28 07:15:00|28.9|28.74|28.93|28.77|28.98|28.82|28.89|28.73|55
1598599200000|2020-08-28 07:20:00|28.94|28.78|29.01|28.85|29.01|28.85|28.93|28.77|35
1598599500000|2020-08-28 07:25:00|28.99|28.83|28.93|28.77|28.99|28.83|28.93|28.77|24
1598599800000|2020-08-28 07:30:00|28.96|28.8|29.04|28.88|29.07|28.91|28.93|28.77|86
1598600100000|2020-08-28 07:35:00|29.03|28.87|29.03|28.87|29.08|28.92|29.01|28.85|89
1598600400000|2020-08-28 07:40:00|29.04|28.88|28.88|28.72|29.11|28.95|28.88|28.72|190
1598600700000|2020-08-28 07:45:00|28.93|28.77|28.93|28.77|28.93|28.77|28.88|28.72|163
1598601000000|2020-08-28 07:50:00|28.94|28.78|28.98|28.82|29.05|28.89|28.94|28.78|89
1598601300000|2020-08-28 07:55:00|29|28.84|28.9|28.74|29.01|28.85|28.88|28.72|50
1598601600000|2020-08-28 08:00:00|28.91|28.75|28.9|28.74|28.98|28.82|28.88|28.72|59
1598601900000|2020-08-28 08:05:00|28.89|28.73|28.87|28.71|28.9|28.74|28.83|28.67|52
1598602200000|2020-08-28 08:10:00|28.85|28.69|28.85|28.69|28.88|28.72|28.81|28.65|47
1598602500000|2020-08-28 08:15:00|28.83|28.67|28.75|28.59|28.85|28.69|28.75|28.59|35
1598602800000|2020-08-28 08:20:00|28.72|28.56|28.64|28.48|28.75|28.59|28.62|28.46|79
1598603100000|2020-08-28 08:25:00|28.65|28.49|28.69|28.53|28.7|28.54|28.62|28.46|22
1598603400000|2020-08-28 08:30:00|28.67|28.51|28.8|28.64|28.8|28.64|28.67|28.51|51
1598603700000|2020-08-28 08:35:00|28.81|28.65|28.8|28.64|28.85|28.69|28.8|28.64|13
1598604000000|2020-08-28 08:40:00|28.81|28.65|28.85|28.69|28.9|28.74|28.8|28.64|17
1598604300000|2020-08-28 08:45:00|28.89|28.73|28.75|28.59|28.89|28.73|28.75|28.59|52
1598604600000|2020-08-28 08:50:00|28.76|28.6|28.8|28.64|28.83|28.67|28.75|28.59|29
1598604900000|2020-08-28 08:55:00|28.75|28.59|28.86|28.7|28.86|28.7|28.75|28.59|15
1598605200000|2020-08-28 09:00:00|28.85|28.69|28.81|28.65|28.9|28.74|28.81|28.65|58
1598605500000|2020-08-28 09:05:00|28.77|28.61|28.77|28.61|28.81|28.65|28.72|28.56|38
1598605800000|2020-08-28 09:10:00|28.76|28.6|28.73|28.57|28.81|28.65|28.73|28.57|39
1598606100000|2020-08-28 09:15:00|28.74|28.58|28.78|28.62|28.79|28.63|28.73|28.57|9
1598606400000|2020-08-28 09:20:00|28.73|28.57|28.86|28.7|28.86|28.7|28.73|28.57|45
1598606700000|2020-08-28 09:25:00|28.87|28.71|28.86|28.7|28.91|28.75|28.84|28.68|15
1598607000000|2020-08-28 09:30:00|28.87|28.71|28.91|28.75|28.91|28.75|28.86|28.7|15
1598607300000|2020-08-28 09:35:00|28.89|28.73|28.86|28.7|28.96|28.8|28.86|28.7|46
1598607600000|2020-08-28 09:40:00|28.83|28.67|28.81|28.65|28.86|28.7|28.81|28.65|25
1598607900000|2020-08-28 09:45:00|28.86|28.7|28.86|28.7|28.86|28.7|28.81|28.65|36
1598608200000|2020-08-28 09:50:00|28.83|28.67|28.81|28.65|28.84|28.68|28.78|28.62|16
1598608500000|2020-08-28 09:55:00|28.8|28.64|28.81|28.65|28.81|28.65|28.78|28.62|28
1598608800000|2020-08-28 10:00:00|28.78|28.62|28.86|28.7|28.9|28.74|28.78|28.62|46
1598609100000|2020-08-28 10:05:00|28.9|28.74|28.96|28.8|29.03|28.87|28.87|28.71|91
1598609400000|2020-08-28 10:10:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|23
1598609700000|2020-08-28 10:15:00|28.99|28.83|28.98|28.82|29.01|28.85|28.96|28.8|27
1598610000000|2020-08-28 10:20:00|29|28.84|29.05|28.89|29.05|28.89|29|28.84|27
1598610300000|2020-08-28 10:25:00|29.03|28.87|28.96|28.8|29.03|28.87|28.93|28.77|47
1598610600000|2020-08-28 10:30:00|28.93|28.77|28.92|28.76|28.93|28.77|28.91|28.75|8
1598610900000|2020-08-28 10:35:00|28.9|28.74|28.9|28.74|28.92|28.76|28.88|28.72|38
1598611200000|2020-08-28 10:40:00|28.92|28.76|28.89|28.73|28.92|28.76|28.88|28.72|11
1598611500000|2020-08-28 10:45:00|28.9|28.74|28.94|28.78|28.94|28.78|28.89|28.73|14
1598611800000|2020-08-28 10:50:00|28.95|28.79|28.99|28.83|29|28.84|28.94|28.78|49
1598612100000|2020-08-28 10:55:00|29|28.84|29.02|28.86|29.03|28.87|28.99|28.83|18
1598612400000|2020-08-28 11:00:00|28.99|28.83|28.99|28.83|29.02|28.86|28.94|28.78|42
1598612700000|2020-08-28 11:05:00|28.97|28.81|28.94|28.78|28.99|28.83|28.94|28.78|32
1598613000000|2020-08-28 11:10:00|28.89|28.73|28.94|28.78|28.94|28.78|28.89|28.73|43
1598613300000|2020-08-28 11:15:00|28.92|28.76|28.94|28.78|28.95|28.79|28.89|28.73|13
1598613600000|2020-08-28 11:20:00|28.95|28.79|28.99|28.83|28.99|28.83|28.94|28.78|11
1598613900000|2020-08-28 11:25:00|29.02|28.86|28.99|28.83|29.04|28.88|28.99|28.83|76
1598614200000|2020-08-28 11:30:00|28.97|28.81|28.98|28.82|28.99|28.83|28.94|28.78|34
1598614500000|2020-08-28 11:35:00|28.96|28.8|29.02|28.86|29.03|28.87|28.96|28.8|46
1598614800000|2020-08-28 11:40:00|28.99|28.83|29.02|28.86|29.04|28.88|28.99|28.83|3
1598615100000|2020-08-28 11:45:00|28.99|28.83|28.97|28.81|29.02|28.86|28.97|28.81|9
1598615400000|2020-08-28 11:50:00|28.94|28.78|28.92|28.76|28.94|28.78|28.91|28.75|83
1598615700000|2020-08-28 11:55:00|28.94|28.78|28.89|28.73|28.94|28.78|28.88|28.72|116
1598616000000|2020-08-28 12:00:00|28.91|28.75|28.92|28.76|28.94|28.78|28.89|28.73|51
1598616300000|2020-08-28 12:05:00|28.91|28.75|28.89|28.73|28.93|28.77|28.89|28.73|18
1598616600000|2020-08-28 12:10:00|28.93|28.77|28.93|28.77|28.93|28.77|28.89|28.73|28
1598616900000|2020-08-28 12:15:00|||||||||13
1598617200000|2020-08-28 12:20:00|28.9|28.74|28.98|28.82|28.98|28.82|28.9|28.74|58
1598617500000|2020-08-28 12:25:00|28.99|28.83|29.06|28.9|29.06|28.9|28.99|28.83|81
1598617800000|2020-08-28 12:30:00|29.04|28.88|28.98|28.82|29.06|28.9|28.98|28.82|150
1598618100000|2020-08-28 12:35:00|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|89
1598618400000|2020-08-28 12:40:00|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|98
1598618700000|2020-08-28 12:45:00|29.06|28.9|29.16|29|29.18|29.02|29.06|28.9|67
1598619000000|2020-08-28 12:50:00|29.11|28.95|29.08|28.92|29.11|28.95|29.08|28.92|59
1598619300000|2020-08-28 12:55:00|29.1|28.94|29.16|29|29.16|29|29.08|28.92|55
1598619600000|2020-08-28 13:00:00|29.15|28.99|29.03|28.87|29.15|28.99|28.98|28.82|94
1598619900000|2020-08-28 13:05:00|29.02|28.86|29.05|28.89|29.09|28.93|28.98|28.82|195
1598620200000|2020-08-28 13:10:00|29.03|28.87|29.03|28.87|29.13|28.97|29.03|28.87|66
1598620500000|2020-08-28 13:15:00|29|28.84|28.98|28.82|29|28.84|28.98|28.82|95
1598620800000|2020-08-28 13:20:00|28.99|28.83|28.98|28.82|29|28.84|28.98|28.82|56
1598621100000|2020-08-28 13:25:00|29|28.84|29.08|28.92|29.08|28.92|28.98|28.82|93
1598621400000|2020-08-28 13:30:00|29.03|28.87|29.22|29.06|29.37|29.21|28.98|28.82|1098
1598621700000|2020-08-28 13:35:00|29.27|29.11|29.5|29.34|29.5|29.34|29.13|28.97|792
1598622000000|2020-08-28 13:40:00|29.47|29.31|29.55|29.39|29.57|29.41|29.4|29.24|807
1598622300000|2020-08-28 13:45:00|29.58|29.42|29.78|29.62|29.81|29.65|29.53|29.37|883
1598622600000|2020-08-28 13:50:00|29.81|29.65|29.45|29.29|29.91|29.75|29.4|29.24|1182
1598622900000|2020-08-28 13:55:00|29.48|29.32|29.53|29.37|29.55|29.39|29.43|29.27|456
1598623200000|2020-08-28 14:00:00|29.54|29.38|29.65|29.49|29.73|29.57|29.53|29.37|793
1598623500000|2020-08-28 14:05:00|29.68|29.52|29.97|29.81|30.06|29.9|29.65|29.49|834
1598623800000|2020-08-28 14:10:00|29.96|29.8|30.11|29.95|30.18|30.02|29.91|29.75|890
1598624100000|2020-08-28 14:15:00|30.1|29.94|29.93|29.77|30.16|30|29.93|29.77|744
1598624400000|2020-08-28 14:20:00|29.98|29.82|29.85|29.69|30.03|29.87|29.8|29.64|619
1598624700000|2020-08-28 14:25:00|29.84|29.68|29.88|29.72|29.98|29.82|29.75|29.59|716
1598625000000|2020-08-28 14:30:00|29.9|29.74|29.95|29.79|29.98|29.82|29.75|29.59|602
1598625300000|2020-08-28 14:35:00|29.97|29.81|29.95|29.79|30.23|30.07|29.9|29.74|763
1598625600000|2020-08-28 14:40:00|29.92|29.76|29.9|29.74|30|29.84|29.82|29.66|392
1598625900000|2020-08-28 14:45:00|29.95|29.79|29.95|29.79|30.09|29.93|29.9|29.74|481
1598626200000|2020-08-28 14:50:00|29.99|29.83|30.04|29.88|30.14|29.98|29.95|29.79|513
1598626500000|2020-08-28 14:55:00|30|29.84|30.24|30.08|30.29|30.13|30|29.84|1062
1598626800000|2020-08-28 15:00:00|30.21|30.05|30.06|29.9|30.29|30.13|30.06|29.9|710
1598627100000|2020-08-28 15:05:00|30.05|29.89|29.84|29.68|30.06|29.9|29.81|29.65|677
1598627400000|2020-08-28 15:10:00|29.83|29.67|29.78|29.62|29.86|29.7|29.75|29.59|602
1598627700000|2020-08-28 15:15:00|29.8|29.64|29.55|29.39|29.83|29.67|29.55|29.39|317
1598628000000|2020-08-28 15:20:00|29.51|29.35|29.6|29.44|29.62|29.46|29.46|29.3|489
1598628300000|2020-08-28 15:25:00|29.62|29.46|29.57|29.41|29.65|29.49|29.52|29.36|544
1598628600000|2020-08-28 15:30:00|29.61|29.45|29.67|29.51|29.67|29.51|29.58|29.42|580
1598628900000|2020-08-28 15:35:00|29.64|29.48|29.69|29.53|29.77|29.61|29.64|29.48|439
1598629200000|2020-08-28 15:40:00|29.74|29.58|29.59|29.43|29.79|29.63|29.59|29.43|439
1598629500000|2020-08-28 15:45:00|29.6|29.44|29.66|29.5|29.69|29.53|29.59|29.43|311
1598629800000|2020-08-28 15:50:00|29.65|29.49|29.56|29.4|29.66|29.5|29.53|29.37|211
1598630100000|2020-08-28 15:55:00|29.53|29.37|29.46|29.3|29.56|29.4|29.46|29.3|282
1598630400000|2020-08-28 16:00:00|29.48|29.32|29.51|29.35|29.56|29.4|29.46|29.3|592
1598630700000|2020-08-28 16:05:00|29.53|29.37|29.43|29.27|29.53|29.37|29.43|29.27|412
1598631000000|2020-08-28 16:10:00|29.41|29.25|29.41|29.25|29.43|29.27|29.41|29.25|273
1598631300000|2020-08-28 16:15:00|29.38|29.22|29.46|29.3|29.46|29.3|29.38|29.22|603
1598631600000|2020-08-28 16:20:00|29.49|29.33|29.53|29.37|29.56|29.4|29.41|29.25|585
1598631900000|2020-08-28 16:25:00|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|240
1598632200000|2020-08-28 16:30:00|29.55|29.39|29.51|29.35|29.56|29.4|29.51|29.35|321
1598632500000|2020-08-28 16:35:00|29.48|29.32|29.56|29.4|29.61|29.45|29.48|29.32|372
1598632800000|2020-08-28 16:40:00|29.51|29.35|29.51|29.35|29.51|29.35|29.46|29.3|342
1598633100000|2020-08-28 16:45:00|29.48|29.32|29.23|29.07|29.48|29.32|29.2|29.04|791
1598633400000|2020-08-28 16:50:00|29.26|29.1|29|28.84|29.26|29.1|29|28.84|732
1598633700000|2020-08-28 16:55:00|28.97|28.81|28.9|28.74|29|28.84|28.85|28.69|791
1598634000000|2020-08-28 17:00:00|28.89|28.73|29.1|28.94|29.1|28.94|28.89|28.73|552
1598634300000|2020-08-28 17:05:00|29.08|28.92|29.18|29.02|29.22|29.06|29.05|28.89|339
1598634600000|2020-08-28 17:10:00|29.22|29.06|29.22|29.06|29.28|29.12|29.17|29.01|281
1598634900000|2020-08-28 17:15:00|29.23|29.07|29.2|29.04|29.24|29.08|29.1|28.94|390
1598635200000|2020-08-28 17:20:00|29.15|28.99|29.09|28.93|29.15|28.99|28.99|28.83|618
1598635500000|2020-08-28 17:25:00|29.14|28.98|29.27|29.11|29.29|29.13|29.04|28.88|650
1598635800000|2020-08-28 17:30:00|29.29|29.13|29.27|29.11|29.37|29.21|29.19|29.03|568
1598636100000|2020-08-28 17:35:00|29.24|29.08|29.19|29.03|29.27|29.11|29.14|28.98|600
1598636400000|2020-08-28 17:40:00|29.18|29.02|29.12|28.96|29.22|29.06|29.09|28.93|315
1598636700000|2020-08-28 17:45:00|29.09|28.93|29.05|28.89|29.12|28.96|29.02|28.86|280
1598637000000|2020-08-28 17:50:00|29.06|28.9|28.77|28.61|29.07|28.91|28.77|28.61|297
1598637300000|2020-08-28 17:55:00|28.78|28.62|28.82|28.66|28.87|28.71|28.77|28.61|412
1598637600000|2020-08-28 18:00:00|28.8|28.64|28.88|28.72|28.9|28.74|28.8|28.64|802
1598637900000|2020-08-28 18:05:00|28.85|28.69|28.83|28.67|28.93|28.77|28.83|28.67|575
1598638200000|2020-08-28 18:10:00|28.8|28.64|28.78|28.62|28.83|28.67|28.7|28.54|451
1598638500000|2020-08-28 18:15:00|28.81|28.65|28.77|28.61|28.83|28.67|28.75|28.59|384
1598638800000|2020-08-28 18:20:00|28.75|28.59|28.9|28.74|28.9|28.74|28.73|28.57|288
1598639100000|2020-08-28 18:25:00|28.85|28.69|28.84|28.68|28.87|28.71|28.79|28.63|465
1598639400000|2020-08-28 18:30:00|28.82|28.66|28.81|28.65|28.87|28.71|28.79|28.63|856
1598639700000|2020-08-28 18:35:00|28.79|28.63|28.79|28.63|28.81|28.65|28.76|28.6|144
1598640000000|2020-08-28 18:40:00|28.76|28.6|28.76|28.6|28.84|28.68|28.74|28.58|194
1598640300000|2020-08-28 18:45:00|28.74|28.58|28.66|28.5|28.74|28.58|28.61|28.45|337
1598640600000|2020-08-28 18:50:00|28.71|28.55|28.72|28.56|28.72|28.56|28.67|28.51|276
1598640900000|2020-08-28 18:55:00|28.68|28.52|28.42|28.26|28.68|28.52|28.42|28.26|603
1598641200000|2020-08-28 19:00:00|28.47|28.31|28.37|28.21|28.47|28.31|28.37|28.21|386
1598641500000|2020-08-28 19:05:00|28.39|28.23|28.29|28.13|28.39|28.23|28.26|28.1|733
1598641800000|2020-08-28 19:10:00|28.32|28.16|28.29|28.13|28.32|28.16|28.21|28.05|718
1598642100000|2020-08-28 19:15:00|28.26|28.1|28.31|28.15|28.34|28.18|28.21|28.05|592
1598642400000|2020-08-28 19:20:00|28.29|28.13|28.33|28.17|28.38|28.22|28.26|28.1|527
1598642700000|2020-08-28 19:25:00|28.32|28.16|28.18|28.02|28.33|28.17|28.18|28.02|573
1598643000000|2020-08-28 19:30:00|28.23|28.07|28.21|28.05|28.23|28.07|28.18|28.02|255
1598643300000|2020-08-28 19:35:00|28.23|28.07|28.25|28.09|28.33|28.17|28.2|28.04|490
1598643600000|2020-08-28 19:40:00|28.3|28.14|28.3|28.14|28.35|28.19|28.25|28.09|280
1598643900000|2020-08-28 19:45:00|28.32|28.16|28.48|28.32|28.48|28.32|28.3|28.14|583
1598644200000|2020-08-28 19:50:00|28.5|28.34|28.63|28.47|28.63|28.47|28.43|28.27|935
1598644500000|2020-08-28 19:55:00|28.58|28.42|28.61|28.45|28.66|28.5|28.55|28.39|506
1598644800000|2020-08-28 20:00:00|28.6|28.44|28.58|28.42|28.68|28.52|28.58|28.42|439
1598645100000|2020-08-28 20:05:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|608
1598645400000|2020-08-28 20:10:00|28.65|28.49|28.87|28.71|28.88|28.72|28.63|28.47|1047
1598646600000|2020-08-28 20:30:00|28.85|28.69|28.85|28.69|28.87|28.71|28.84|28.68|317
1598646900000|2020-08-28 20:35:00|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|100
1598647200000|2020-08-28 20:40:00|28.85|28.69|28.84|28.68|28.86|28.7|28.84|28.68|42
1598647500000|2020-08-28 20:45:00|28.81|28.65|28.81|28.65|28.82|28.66|28.81|28.65|75
1598647800000|2020-08-28 20:50:00|28.82|28.66|28.81|28.65|28.82|28.66|28.81|28.65|26
1598648100000|2020-08-28 20:55:00|28.82|28.66|28.85|28.69|28.85|28.69|28.81|28.65|133
1598824800000|2020-08-30 22:00:00|28.96|28.8|29.05|28.89|29.1|28.94|28.95|28.79|69
1598825100000|2020-08-30 22:05:00|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|2
1598825400000|2020-08-30 22:10:00|29.06|28.9|28.97|28.81|29.06|28.9|28.97|28.81|14
1598825700000|2020-08-30 22:15:00|28.99|28.83|28.97|28.81|28.99|28.83|28.97|28.81|13
1598826000000|2020-08-30 22:20:00|28.98|28.82|28.98|28.82|29.01|28.85|28.98|28.82|8
1598826300000|2020-08-30 22:25:00|||||||||8
1598827200000|2020-08-30 22:40:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|0
1598827500000|2020-08-30 22:45:00|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|0
1598828400000|2020-08-30 23:00:00|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|14
1598828700000|2020-08-30 23:05:00|28.9|28.74|28.92|28.76|28.94|28.78|28.88|28.72|56
1598829000000|2020-08-30 23:10:00|28.91|28.75|28.9|28.74|28.94|28.78|28.89|28.73|21
1598829300000|2020-08-30 23:15:00|28.92|28.76|28.91|28.75|28.94|28.78|28.89|28.73|6
1598829600000|2020-08-30 23:20:00|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|18
1598829900000|2020-08-30 23:25:00|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|12
1598830200000|2020-08-30 23:30:00|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|3
1598830500000|2020-08-30 23:35:00|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|13
1598830800000|2020-08-30 23:40:00|28.86|28.7|28.88|28.72|28.89|28.73|28.86|28.7|13
1598831100000|2020-08-30 23:45:00|28.89|28.73|28.85|28.69|28.89|28.73|28.85|28.69|11
1598831400000|2020-08-30 23:50:00|28.87|28.71|28.89|28.73|28.89|28.73|28.84|28.68|21
1598831700000|2020-08-30 23:55:00|28.9|28.74|28.93|28.77|28.94|28.78|28.89|28.73|75
1598832000000|2020-08-31 00:00:00|28.9|28.74|28.87|28.71|28.94|28.78|28.86|28.7|59
1598832300000|2020-08-31 00:05:00|28.88|28.72|28.94|28.78|28.94|28.78|28.87|28.71|44
1598832600000|2020-08-31 00:10:00|28.92|28.76|28.94|28.78|28.94|28.78|28.92|28.76|19
1598832900000|2020-08-31 00:15:00|28.93|28.77|28.94|28.78|28.94|28.78|28.93|28.77|7
1598833200000|2020-08-31 00:20:00|28.97|28.81|28.96|28.8|28.98|28.82|28.94|28.78|16
1598833500000|2020-08-31 00:25:00|28.94|28.78|28.97|28.81|28.98|28.82|28.94|28.78|18
1598833800000|2020-08-31 00:30:00|28.94|28.78|28.9|28.74|28.96|28.8|28.9|28.74|41
1598834100000|2020-08-31 00:35:00|||||||||5
1598834400000|2020-08-31 00:40:00|28.87|28.71|28.9|28.74|28.93|28.77|28.87|28.71|32
1598834700000|2020-08-31 00:45:00|||||||||17
1598835000000|2020-08-31 00:50:00|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|13
1598835300000|2020-08-31 00:55:00|28.92|28.76|28.95|28.79|28.95|28.79|28.9|28.74|20
1598835600000|2020-08-31 01:00:00|28.91|28.75|28.95|28.79|28.98|28.82|28.9|28.74|57
1598835900000|2020-08-31 01:05:00|28.98|28.82|28.99|28.83|29|28.84|28.95|28.79|6
1598836200000|2020-08-31 01:10:00|29|28.84|29.03|28.87|29.03|28.87|29|28.84|3
1598836500000|2020-08-31 01:15:00|29.01|28.85|29|28.84|29.03|28.87|28.95|28.79|24
1598836800000|2020-08-31 01:20:00|28.99|28.83|28.99|28.83|28.99|28.83|28.98|28.82|0
1598837100000|2020-08-31 01:25:00|28.98|28.82|29|28.84|29|28.84|28.96|28.8|5
1598837400000|2020-08-31 01:30:00|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|22
1598837700000|2020-08-31 01:35:00|29|28.84|29.03|28.87|29.03|28.87|29|28.84|29
1598838000000|2020-08-31 01:40:00|29.05|28.89|29.05|28.89|29.05|28.89|29.05|28.89|0
1598838300000|2020-08-31 01:45:00|29|28.84|29.04|28.88|29.04|28.88|29|28.84|12
1598838600000|2020-08-31 01:50:00|29.03|28.87|29.05|28.89|29.05|28.89|29.02|28.86|11
1598838900000|2020-08-31 01:55:00|29.06|28.9|29.06|28.9|29.06|28.9|29.06|28.9|1
1598839200000|2020-08-31 02:00:00|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|3
1598839500000|2020-08-31 02:05:00|||||||||2
1598839800000|2020-08-31 02:10:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|7
1598840100000|2020-08-31 02:15:00|29.03|28.87|29.02|28.86|29.03|28.87|29.01|28.85|11
1598840400000|2020-08-31 02:20:00|29.03|28.87|29.04|28.88|29.06|28.9|29.03|28.87|6
1598840700000|2020-08-31 02:25:00|29.05|28.89|29.05|28.89|29.06|28.9|29.04|28.88|0
1598841000000|2020-08-31 02:30:00|29.04|28.88|29.01|28.85|29.04|28.88|29.01|28.85|2
1598841300000|2020-08-31 02:35:00|29.04|28.88|29.05|28.89|29.05|28.89|29.01|28.85|7
1598841600000|2020-08-31 02:40:00|29.04|28.88|29.05|28.89|29.05|28.89|29.04|28.88|0
1598841900000|2020-08-31 02:45:00|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|17
1598842200000|2020-08-31 02:50:00|29.03|28.87|29.04|28.88|29.04|28.88|29.03|28.87|0
1598842500000|2020-08-31 02:55:00|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|2
1598842800000|2020-08-31 03:00:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|4
1598843100000|2020-08-31 03:05:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|0
1598843400000|2020-08-31 03:10:00|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|0
1598843700000|2020-08-31 03:15:00|29.04|28.88|29.04|28.88|29.06|28.9|29.01|28.85|1
1598844000000|2020-08-31 03:20:00|29.05|28.89|29.07|28.91|29.07|28.91|29.05|28.89|0
1598845200000|2020-08-31 03:40:00|29.04|28.88|29.06|28.9|29.07|28.91|29.04|28.88|25
1598845500000|2020-08-31 03:45:00|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|5
1598846100000|2020-08-31 03:55:00|29.03|28.87|29.02|28.86|29.03|28.87|29.02|28.86|3
1598846400000|2020-08-31 04:00:00|||||||||2
1598846700000|2020-08-31 04:05:00|||||||||4
1598847000000|2020-08-31 04:10:00|||||||||1
1598847300000|2020-08-31 04:15:00|29.04|28.88|29.02|28.86|29.05|28.89|29.02|28.86|11
1598847600000|2020-08-31 04:20:00|||||||||1
1598848200000|2020-08-31 04:30:00|||||||||2
1598848500000|2020-08-31 04:35:00|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|7
1598849100000|2020-08-31 04:45:00|||||||||7
1598849400000|2020-08-31 04:50:00|||||||||3
1598850000000|2020-08-31 05:00:00|29.08|28.92|29.05|28.89|29.1|28.94|29.03|28.87|52
1598850300000|2020-08-31 05:05:00|29.08|28.92|29.05|28.89|29.08|28.92|29.05|28.89|0
1598850600000|2020-08-31 05:10:00|29.04|28.88|29.06|28.9|29.06|28.9|29.03|28.87|11
1598850900000|2020-08-31 05:15:00|29.08|28.92|29.08|28.92|29.11|28.95|29.07|28.91|24
1598851200000|2020-08-31 05:20:00|29.09|28.93|29.08|28.92|29.09|28.93|29.08|28.92|3
1598851500000|2020-08-31 05:25:00|29.09|28.93|29.13|28.97|29.13|28.97|29.09|28.93|0
1598851800000|2020-08-31 05:30:00|29.16|29|29.08|28.92|29.16|29|29.08|28.92|30
1598852100000|2020-08-31 05:35:00|||||||||7
1598852400000|2020-08-31 05:40:00|29.09|28.93|29.08|28.92|29.09|28.93|29.05|28.89|17
1598852700000|2020-08-31 05:45:00|29.06|28.9|29.05|28.89|29.06|28.9|29.03|28.87|5
1598853000000|2020-08-31 05:50:00|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|3
1598853300000|2020-08-31 05:55:00|29.06|28.9|29.07|28.91|29.08|28.92|29.03|28.87|13
1598853600000|2020-08-31 06:00:00|29.06|28.9|29.03|28.87|29.06|28.9|29.03|28.87|13
1598853900000|2020-08-31 06:05:00|29.07|28.91|29.04|28.88|29.07|28.91|29.03|28.87|17
1598854200000|2020-08-31 06:10:00|29.05|28.89|29.04|28.88|29.05|28.89|29.04|28.88|2
1598854500000|2020-08-31 06:15:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|17
1598854800000|2020-08-31 06:20:00|||||||||2
1598855400000|2020-08-31 06:30:00|29.04|28.88|29.01|28.85|29.04|28.88|29.01|28.85|69
1598855700000|2020-08-31 06:35:00|29.03|28.87|28.99|28.83|29.03|28.87|28.99|28.83|36
1598856000000|2020-08-31 06:40:00|29|28.84|28.99|28.83|29|28.84|28.99|28.83|16
1598856300000|2020-08-31 06:45:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|6
1598856600000|2020-08-31 06:50:00|28.98|28.82|28.99|28.83|28.99|28.83|28.98|28.82|13
1598856900000|2020-08-31 06:55:00|28.98|28.82|28.99|28.83|28.99|28.83|28.96|28.8|11
1598857200000|2020-08-31 07:00:00|28.98|28.82|28.92|28.76|29.02|28.86|28.92|28.76|72
1598857500000|2020-08-31 07:05:00|28.93|28.77|28.97|28.81|28.98|28.82|28.92|28.76|44
1598857800000|2020-08-31 07:10:00|28.95|28.79|28.92|28.76|28.97|28.81|28.92|28.76|45
1598858100000|2020-08-31 07:15:00|28.94|28.78|28.99|28.83|29.01|28.85|28.92|28.76|44
1598858400000|2020-08-31 07:20:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|100
1598858700000|2020-08-31 07:25:00|28.99|28.83|28.92|28.76|29.04|28.88|28.92|28.76|62
1598859000000|2020-08-31 07:30:00|28.94|28.78|28.95|28.79|28.97|28.81|28.92|28.76|88
1598859300000|2020-08-31 07:35:00|28.93|28.77|28.97|28.81|28.97|28.81|28.92|28.76|32
1598859600000|2020-08-31 07:40:00|28.92|28.76|28.93|28.77|28.97|28.81|28.92|28.76|86
1598859900000|2020-08-31 07:45:00|28.92|28.76|28.97|28.81|29|28.84|28.92|28.76|55
1598860200000|2020-08-31 07:50:00|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|7
1598860500000|2020-08-31 07:55:00|28.95|28.79|28.92|28.76|28.96|28.8|28.92|28.76|6
1598860800000|2020-08-31 08:00:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|9
1598861100000|2020-08-31 08:05:00|28.96|28.8|28.97|28.81|29|28.84|28.96|28.8|21
1598861400000|2020-08-31 08:10:00|28.95|28.79|28.97|28.81|28.97|28.81|28.92|28.76|48
1598861700000|2020-08-31 08:15:00|28.95|28.79|28.92|28.76|28.95|28.79|28.92|28.76|17
1598862000000|2020-08-31 08:20:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1598862300000|2020-08-31 08:25:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|10
1598862600000|2020-08-31 08:30:00|28.96|28.8|28.93|28.77|28.98|28.82|28.93|28.77|17
1598862900000|2020-08-31 08:35:00|28.9|28.74|28.9|28.74|28.93|28.77|28.9|28.74|66
1598863200000|2020-08-31 08:40:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|3
1598863500000|2020-08-31 08:45:00|28.91|28.75|28.85|28.69|28.93|28.77|28.85|28.69|40
1598863800000|2020-08-31 08:50:00|28.88|28.72|28.88|28.72|28.88|28.72|28.87|28.71|34
1598864100000|2020-08-31 08:55:00|28.87|28.71|28.92|28.76|28.93|28.77|28.87|28.71|15
1598864400000|2020-08-31 09:00:00|28.9|28.74|28.93|28.77|28.93|28.77|28.9|28.74|2
1598864700000|2020-08-31 09:05:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|14
1598865000000|2020-08-31 09:10:00|28.99|28.83|29.01|28.85|29.01|28.85|28.98|28.82|6
1598865300000|2020-08-31 09:15:00|29.03|28.87|29.01|28.85|29.03|28.87|29.01|28.85|38
1598865600000|2020-08-31 09:20:00|28.98|28.82|28.96|28.8|28.98|28.82|28.96|28.8|61
1598865900000|2020-08-31 09:25:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|6
1598866200000|2020-08-31 09:30:00|||||||||5
1598866500000|2020-08-31 09:35:00|28.97|28.81|28.97|28.81|28.98|28.82|28.97|28.81|17
1598866800000|2020-08-31 09:40:00|28.98|28.82|28.98|28.82|28.98|28.82|28.97|28.81|11
1598867100000|2020-08-31 09:45:00|28.99|28.83|28.99|28.83|28.99|28.83|28.96|28.8|22
1598867400000|2020-08-31 09:50:00|28.96|28.8|28.99|28.83|28.99|28.83|28.96|28.8|17
1598867700000|2020-08-31 09:55:00|28.97|28.81|29.01|28.85|29.04|28.88|28.97|28.81|8
1598868000000|2020-08-31 10:00:00|29.04|28.88|29.04|28.88|29.04|28.88|29.02|28.86|9
1598868300000|2020-08-31 10:05:00|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|16
1598868600000|2020-08-31 10:10:00|29.1|28.94|29.09|28.93|29.1|28.94|29.09|28.93|24
1598868900000|2020-08-31 10:15:00|||||||||8
1598869200000|2020-08-31 10:20:00|||||||||2
1598869500000|2020-08-31 10:25:00|29.12|28.96|29.09|28.93|29.14|28.98|29.09|28.93|16
1598869800000|2020-08-31 10:30:00|||||||||7
1598870100000|2020-08-31 10:35:00|29.1|28.94|29.09|28.93|29.14|28.98|29.09|28.93|17
1598870400000|2020-08-31 10:40:00|29.14|28.98|29.14|28.98|29.17|29.01|29.09|28.93|70
1598870700000|2020-08-31 10:45:00|29.13|28.97|29.13|28.97|29.14|28.98|29.13|28.97|4
1598871000000|2020-08-31 10:50:00|29.12|28.96|29.14|28.98|29.14|28.98|29.09|28.93|15
1598871300000|2020-08-31 10:55:00|||||||||7
1598871600000|2020-08-31 11:00:00|||||||||10
1598871900000|2020-08-31 11:05:00|29.19|29.03|29.12|28.96|29.19|29.03|29.12|28.96|89
1598872200000|2020-08-31 11:10:00|29.15|28.99|29.11|28.95|29.15|28.99|29.1|28.94|37
1598872500000|2020-08-31 11:15:00|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|9
1598872800000|2020-08-31 11:20:00|29.13|28.97|29.12|28.96|29.15|28.99|29.12|28.96|36
1598873100000|2020-08-31 11:25:00|||||||||15
1598873400000|2020-08-31 11:30:00|||||||||13
1598873700000|2020-08-31 11:35:00|||||||||27
1598874000000|2020-08-31 11:40:00|29.15|28.99|29.2|29.04|29.21|29.05|29.15|28.99|63
1598874300000|2020-08-31 11:45:00|29.22|29.06|29.2|29.04|29.22|29.06|29.17|29.01|23
1598874600000|2020-08-31 11:50:00|29.19|29.03|29.25|29.09|29.25|29.09|29.19|29.03|9
1598874900000|2020-08-31 11:55:00|29.26|29.1|29.23|29.07|29.26|29.1|29.22|29.06|41
1598875200000|2020-08-31 12:00:00|||||||||33
1598875500000|2020-08-31 12:05:00|29.18|29.02|29.23|29.07|29.23|29.07|29.18|29.02|96
1598875800000|2020-08-31 12:10:00|29.21|29.05|29.33|29.17|29.33|29.17|29.2|29.04|88
1598876100000|2020-08-31 12:15:00|29.3|29.14|29.35|29.19|29.35|29.19|29.28|29.12|122
1598876400000|2020-08-31 12:20:00|29.38|29.22|29.35|29.19|29.38|29.22|29.35|29.19|33
1598876700000|2020-08-31 12:25:00|29.37|29.21|29.4|29.24|29.4|29.24|29.35|29.19|30
1598877000000|2020-08-31 12:30:00|29.41|29.25|29.43|29.27|29.43|29.27|29.38|29.22|62
1598877300000|2020-08-31 12:35:00|29.4|29.24|29.38|29.22|29.43|29.27|29.38|29.22|24
1598877600000|2020-08-31 12:40:00|29.4|29.24|29.3|29.14|29.4|29.24|29.3|29.14|63
1598877900000|2020-08-31 12:45:00|29.31|29.15|29.36|29.2|29.37|29.21|29.31|29.15|28
1598878200000|2020-08-31 12:50:00|29.34|29.18|29.43|29.27|29.43|29.27|29.33|29.17|48
1598878500000|2020-08-31 12:55:00|29.41|29.25|29.46|29.3|29.51|29.35|29.41|29.25|124
1598878800000|2020-08-31 13:00:00|29.47|29.31|29.61|29.45|29.61|29.45|29.46|29.3|149
1598879100000|2020-08-31 13:05:00|29.63|29.47|29.61|29.45|29.63|29.47|29.58|29.42|157
1598879400000|2020-08-31 13:10:00|29.63|29.47|29.71|29.55|29.71|29.55|29.63|29.47|96
1598879700000|2020-08-31 13:15:00|29.74|29.58|29.66|29.5|29.74|29.58|29.66|29.5|138
1598880000000|2020-08-31 13:20:00|29.67|29.51|29.69|29.53|29.72|29.56|29.66|29.5|129
1598880300000|2020-08-31 13:25:00|29.7|29.54|29.83|29.67|29.84|29.68|29.69|29.53|283
1598880600000|2020-08-31 13:30:00|29.81|29.65|30.06|29.9|30.09|29.93|29.81|29.65|1045
1598880900000|2020-08-31 13:35:00|30.08|29.92|30.06|29.9|30.24|30.08|30.01|29.85|1227
1598881200000|2020-08-31 13:40:00|30.04|29.88|29.84|29.68|30.06|29.9|29.74|29.58|635
1598881500000|2020-08-31 13:45:00|29.89|29.73|29.67|29.51|29.92|29.76|29.67|29.51|487
1598881800000|2020-08-31 13:50:00|29.69|29.53|29.87|29.71|29.87|29.71|29.64|29.48|371
1598882100000|2020-08-31 13:55:00|29.82|29.66|29.9|29.74|29.92|29.76|29.82|29.66|313
1598882400000|2020-08-31 14:00:00|29.89|29.73|29.77|29.61|29.92|29.76|29.77|29.61|306
1598882700000|2020-08-31 14:05:00|29.79|29.63|29.79|29.63|29.94|29.78|29.77|29.61|358
1598883000000|2020-08-31 14:10:00|29.74|29.58|29.74|29.58|29.87|29.71|29.64|29.48|523
1598883300000|2020-08-31 14:15:00|29.77|29.61|29.57|29.41|29.79|29.63|29.52|29.36|565
1598883600000|2020-08-31 14:20:00|29.52|29.36|29.52|29.36|29.59|29.43|29.52|29.36|430
1598883900000|2020-08-31 14:25:00|29.54|29.38|29.69|29.53|29.72|29.56|29.52|29.36|308
1598884200000|2020-08-31 14:30:00|29.72|29.56|29.59|29.43|29.74|29.58|29.57|29.41|356
1598884500000|2020-08-31 14:35:00|29.58|29.42|29.66|29.5|29.67|29.51|29.57|29.41|310
1598884800000|2020-08-31 14:40:00|29.64|29.48|29.75|29.59|29.75|29.59|29.64|29.48|290
1598885100000|2020-08-31 14:45:00|29.73|29.57|29.65|29.49|29.81|29.65|29.65|29.49|372
1598885400000|2020-08-31 14:50:00|29.66|29.5|29.6|29.44|29.72|29.56|29.6|29.44|315
1598885700000|2020-08-31 14:55:00|29.58|29.42|29.47|29.31|29.6|29.44|29.42|29.26|327
1598886000000|2020-08-31 15:00:00|29.5|29.34|29.42|29.26|29.5|29.34|29.37|29.21|310
1598886300000|2020-08-31 15:05:00|29.43|29.27|29.42|29.26|29.47|29.31|29.32|29.16|390
1598886600000|2020-08-31 15:10:00|29.4|29.24|29.55|29.39|29.55|29.39|29.4|29.24|291
1598886900000|2020-08-31 15:15:00|29.52|29.36|29.69|29.53|29.69|29.53|29.5|29.34|258
1598887200000|2020-08-31 15:20:00|29.7|29.54|29.95|29.79|30|29.84|29.67|29.51|748
1598887500000|2020-08-31 15:25:00|29.97|29.81|30.03|29.87|30.17|30.01|29.92|29.76|879
1598887800000|2020-08-31 15:30:00|30.05|29.89|30.03|29.87|30.18|30.02|29.93|29.77|709
1598888100000|2020-08-31 15:35:00|30.05|29.89|29.9|29.74|30.06|29.9|29.85|29.69|397
1598888400000|2020-08-31 15:40:00|29.88|29.72|29.78|29.62|29.88|29.72|29.73|29.57|390
1598888700000|2020-08-31 15:45:00|29.73|29.57|29.7|29.54|29.75|29.59|29.68|29.52|399
1598889000000|2020-08-31 15:50:00|29.68|29.52|29.7|29.54|29.73|29.57|29.63|29.47|217
1598889300000|2020-08-31 15:55:00|29.69|29.53|29.78|29.62|29.8|29.64|29.65|29.49|411
1598889600000|2020-08-31 16:00:00|29.75|29.59|29.69|29.53|29.83|29.67|29.68|29.52|358
1598889900000|2020-08-31 16:05:00|29.7|29.54|29.58|29.42|29.73|29.57|29.58|29.42|222
1598890200000|2020-08-31 16:10:00|29.59|29.43|29.6|29.44|29.63|29.47|29.55|29.39|283
1598890500000|2020-08-31 16:15:00|29.58|29.42|29.5|29.34|29.63|29.47|29.45|29.29|364
1598890800000|2020-08-31 16:20:00|29.48|29.32|29.57|29.41|29.61|29.45|29.48|29.32|204
1598891100000|2020-08-31 16:25:00|29.58|29.42|29.61|29.45|29.73|29.57|29.56|29.4|379
1598891400000|2020-08-31 16:30:00|29.62|29.46|29.61|29.45|29.66|29.5|29.56|29.4|275
1598891700000|2020-08-31 16:35:00|29.62|29.46|29.64|29.48|29.66|29.5|29.58|29.42|164
1598892000000|2020-08-31 16:40:00|29.66|29.5|29.61|29.45|29.66|29.5|29.48|29.32|323
1598892300000|2020-08-31 16:45:00|29.58|29.42|29.48|29.32|29.58|29.42|29.43|29.27|443
1598892600000|2020-08-31 16:50:00|29.5|29.34|29.33|29.17|29.51|29.35|29.33|29.17|297
1598892900000|2020-08-31 16:55:00|29.36|29.2|29.26|29.1|29.43|29.27|29.26|29.1|481
1598893200000|2020-08-31 17:00:00|29.28|29.12|29.31|29.15|29.37|29.21|29.28|29.12|312
1598893500000|2020-08-31 17:05:00|29.29|29.13|29.36|29.2|29.36|29.2|29.27|29.11|306
1598893800000|2020-08-31 17:10:00|29.39|29.23|29.36|29.2|29.44|29.28|29.34|29.18|164
1598894100000|2020-08-31 17:15:00|29.4|29.24|29.56|29.4|29.56|29.4|29.36|29.2|413
1598894400000|2020-08-31 17:20:00|29.55|29.39|29.61|29.45|29.61|29.45|29.49|29.33|395
1598894700000|2020-08-31 17:25:00|29.64|29.48|29.65|29.49|29.69|29.53|29.61|29.45|245
1598895000000|2020-08-31 17:30:00|29.66|29.5|29.54|29.38|29.66|29.5|29.51|29.35|271
1598895300000|2020-08-31 17:35:00|29.49|29.33|29.49|29.33|29.54|29.38|29.44|29.28|422
1598895600000|2020-08-31 17:40:00|29.52|29.36|29.59|29.43|29.59|29.43|29.44|29.28|276
1598895900000|2020-08-31 17:45:00|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|233
1598896200000|2020-08-31 17:50:00|29.64|29.48|29.64|29.48|29.64|29.48|29.54|29.38|223
1598896500000|2020-08-31 17:55:00|29.67|29.51|29.69|29.53|29.72|29.56|29.59|29.43|244
1598896800000|2020-08-31 18:00:00|29.68|29.52|29.69|29.53|29.77|29.61|29.64|29.48|125
1598897100000|2020-08-31 18:05:00|29.72|29.56|29.72|29.56|29.74|29.58|29.64|29.48|243
1598897400000|2020-08-31 18:10:00|29.69|29.53|29.74|29.58|29.74|29.58|29.67|29.51|90
1598897700000|2020-08-31 18:15:00|29.77|29.61|29.87|29.71|29.89|29.73|29.74|29.58|372
1598898000000|2020-08-31 18:20:00|29.86|29.7|29.82|29.66|29.94|29.78|29.82|29.66|183
1598898300000|2020-08-31 18:25:00|29.85|29.69|30.02|29.86|30.03|29.87|29.85|29.69|207
1598898600000|2020-08-31 18:30:00|30.01|29.85|30.1|29.94|30.15|29.99|29.95|29.79|223
1598898900000|2020-08-31 18:35:00|30.07|29.91|30|29.84|30.17|30.01|30|29.84|654
1598899200000|2020-08-31 18:40:00|30.01|29.85|29.91|29.75|30.07|29.91|29.9|29.74|872
1598899500000|2020-08-31 18:45:00|29.94|29.78|30|29.84|30.07|29.91|29.85|29.69|300
1598899800000|2020-08-31 18:50:00|29.96|29.8|29.96|29.8|30|29.84|29.85|29.69|399
1598900100000|2020-08-31 18:55:00|29.95|29.79|30.05|29.89|30.05|29.89|29.94|29.78|234
1598900400000|2020-08-31 19:00:00|30.08|29.92|30.23|30.07|30.23|30.07|30.03|29.87|373
1598900700000|2020-08-31 19:05:00|30.18|30.02|30|29.84|30.18|30.02|29.95|29.79|333
1598901000000|2020-08-31 19:10:00|30.03|29.87|30.15|29.99|30.18|30.02|30|29.84|449
1598901300000|2020-08-31 19:15:00|30.14|29.98|30.38|30.22|30.38|30.22|30.1|29.94|428
1598901600000|2020-08-31 19:20:00|30.35|30.19|30.53|30.37|30.53|30.37|30.33|30.17|681
1598901900000|2020-08-31 19:25:00|30.55|30.39|30.18|30.02|30.6|30.44|30.15|29.99|1173
1598902200000|2020-08-31 19:30:00|30.23|30.07|30.53|30.37|30.53|30.37|30.18|30.02|624
1598902500000|2020-08-31 19:35:00|30.48|30.32|30.63|30.47|30.63|30.47|30.38|30.22|1131
1598902800000|2020-08-31 19:40:00|30.66|30.5|30.58|30.42|30.83|30.67|30.58|30.42|1055
1598903100000|2020-08-31 19:45:00|30.61|30.45|30.33|30.17|30.61|30.45|30.23|30.07|1374
1598903400000|2020-08-31 19:50:00|30.36|30.2|30.49|30.33|30.51|30.35|30.22|30.06|920
1598903700000|2020-08-31 19:55:00|30.51|30.35|30.53|30.37|30.53|30.37|30.36|30.2|1113
1598904000000|2020-08-31 20:00:00|30.52|30.36|30.73|30.57|30.76|30.6|30.46|30.3|1387
1598904300000|2020-08-31 20:05:00|30.71|30.55|30.66|30.5|30.76|30.6|30.56|30.4|671
1598904600000|2020-08-31 20:10:00|30.63|30.47|30.61|30.45|30.76|30.6|30.56|30.4|1881
1598905800000|2020-08-31 20:30:00|30.66|30.5|30.64|30.48|30.67|30.51|30.61|30.45|298
1598906100000|2020-08-31 20:35:00|30.66|30.5|30.69|30.53|30.74|30.58|30.66|30.5|221
1598906400000|2020-08-31 20:40:00|30.67|30.51|30.66|30.5|30.71|30.55|30.64|30.48|142
1598906700000|2020-08-31 20:45:00|30.69|30.53|30.7|30.54|30.71|30.55|30.69|30.53|79
1598907000000|2020-08-31 20:50:00|30.69|30.53|30.79|30.63|30.79|30.63|30.69|30.53|112
1598907300000|2020-08-31 20:55:00|30.74|30.58|30.8|30.64|30.82|30.66|30.74|30.58|338
1598911200000|2020-08-31 22:00:00|30.82|30.66|30.75|30.59|30.82|30.66|30.65|30.49|71
1598911500000|2020-08-31 22:05:00|30.74|30.58|30.71|30.55|30.76|30.6|30.71|30.55|13
1598911800000|2020-08-31 22:10:00|30.7|30.54|30.97|30.81|30.97|30.81|30.7|30.54|65
1598912100000|2020-08-31 22:15:00|30.95|30.79|30.93|30.77|30.97|30.81|30.9|30.74|45
1598912400000|2020-08-31 22:20:00|30.95|30.79|30.96|30.8|30.98|30.82|30.94|30.78|19
1598912700000|2020-08-31 22:25:00|30.98|30.82|30.98|30.82|31|30.84|30.95|30.79|16
1598913000000|2020-08-31 22:30:00|30.95|30.79|30.94|30.78|30.98|30.82|30.94|30.78|28
1598913300000|2020-08-31 22:35:00|30.95|30.79|30.9|30.74|30.98|30.82|30.89|30.73|23
1598913600000|2020-08-31 22:40:00|30.92|30.76|30.9|30.74|30.92|30.76|30.9|30.74|4
1598914200000|2020-08-31 22:50:00|30.92|30.76|30.95|30.79|30.95|30.79|30.9|30.74|14
1598914500000|2020-08-31 22:55:00|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|8
1598914800000|2020-08-31 23:00:00|30.94|30.78|30.91|30.75|30.96|30.8|30.91|30.75|22
1598915100000|2020-08-31 23:05:00|30.89|30.73|30.86|30.7|30.89|30.73|30.86|30.7|7
1598915400000|2020-08-31 23:10:00|30.87|30.71|30.86|30.7|30.87|30.71|30.86|30.7|0
1598915700000|2020-08-31 23:15:00|30.84|30.68|30.81|30.65|30.85|30.69|30.81|30.65|7
1598916000000|2020-08-31 23:20:00|30.82|30.66|30.82|30.66|30.82|30.66|30.81|30.65|0
1598916300000|2020-08-31 23:25:00|30.81|30.65|30.82|30.66|30.83|30.67|30.81|30.65|2
1598916600000|2020-08-31 23:30:00|30.81|30.65|30.78|30.62|30.82|30.66|30.78|30.62|3
1598916900000|2020-08-31 23:35:00|30.79|30.63|30.79|30.63|30.81|30.65|30.77|30.61|7
1598917200000|2020-08-31 23:40:00|30.77|30.61|30.76|30.6|30.81|30.65|30.76|30.6|3
1598917500000|2020-08-31 23:45:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|6
1598917800000|2020-08-31 23:50:00|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|29
1598918100000|2020-08-31 23:55:00|||||||||19
1598918400000|2020-09-01 00:00:00|30.66|30.5|30.61|30.45|30.68|30.52|30.59|30.43|64
1598918700000|2020-09-01 00:05:00|30.63|30.47|30.59|30.43|30.63|30.47|30.54|30.38|62
1598919000000|2020-09-01 00:10:00|30.58|30.42|30.64|30.48|30.67|30.51|30.58|30.42|35
1598919300000|2020-09-01 00:15:00|30.65|30.49|30.7|30.54|30.72|30.56|30.64|30.48|35
1598919600000|2020-09-01 00:20:00|30.72|30.56|30.7|30.54|30.72|30.56|30.64|30.48|19
1598919900000|2020-09-01 00:25:00|30.69|30.53|30.7|30.54|30.72|30.56|30.67|30.51|3
1598920200000|2020-09-01 00:30:00|30.72|30.56|30.72|30.56|30.72|30.56|30.68|30.52|4
1598920500000|2020-09-01 00:35:00|30.73|30.57|30.72|30.56|30.77|30.61|30.72|30.56|0
1598920800000|2020-09-01 00:40:00|30.76|30.6|30.67|30.51|30.76|30.6|30.67|30.51|2
1598921100000|2020-09-01 00:45:00|30.68|30.52|30.64|30.48|30.71|30.55|30.62|30.46|6
1598921400000|2020-09-01 00:50:00|30.63|30.47|30.72|30.56|30.75|30.59|30.63|30.47|8
1598921700000|2020-09-01 00:55:00|||||||||1
1598922000000|2020-09-01 01:00:00|30.71|30.55|30.62|30.46|30.71|30.55|30.62|30.46|17
1598922300000|2020-09-01 01:05:00|30.61|30.45|30.67|30.51|30.67|30.51|30.61|30.45|8
1598922600000|2020-09-01 01:10:00|30.66|30.5|30.72|30.56|30.72|30.56|30.63|30.47|27
1598922900000|2020-09-01 01:15:00|30.71|30.55|30.72|30.56|30.72|30.56|30.7|30.54|27
1598923200000|2020-09-01 01:20:00|30.71|30.55|30.74|30.58|30.77|30.61|30.71|30.55|34
1598923500000|2020-09-01 01:25:00|30.75|30.59|30.72|30.56|30.76|30.6|30.69|30.53|23
1598923800000|2020-09-01 01:30:00|30.75|30.59|30.68|30.52|30.77|30.61|30.67|30.51|18
1598924100000|2020-09-01 01:35:00|30.65|30.49|30.58|30.42|30.65|30.49|30.55|30.39|32
1598924400000|2020-09-01 01:40:00|30.59|30.43|30.58|30.42|30.6|30.44|30.56|30.4|12
1598924700000|2020-09-01 01:45:00|30.55|30.39|30.55|30.39|30.56|30.4|30.55|30.39|6
1598925000000|2020-09-01 01:50:00|30.54|30.38|30.55|30.39|30.55|30.39|30.54|30.38|0
1598925300000|2020-09-01 01:55:00|30.54|30.38|30.5|30.34|30.55|30.39|30.5|30.34|21
1598925600000|2020-09-01 02:00:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|13
1598925900000|2020-09-01 02:05:00|30.48|30.32|30.51|30.35|30.51|30.35|30.45|30.29|56
1598926200000|2020-09-01 02:10:00|30.49|30.33|30.51|30.35|30.51|30.35|30.47|30.31|1
1598926500000|2020-09-01 02:15:00|30.49|30.33|30.52|30.36|30.53|30.37|30.49|30.33|12
1598926800000|2020-09-01 02:20:00|30.51|30.35|30.54|30.38|30.56|30.4|30.51|30.35|1
1598927100000|2020-09-01 02:25:00|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|10
1598927400000|2020-09-01 02:30:00|30.58|30.42|30.56|30.4|30.61|30.45|30.56|30.4|13
1598927700000|2020-09-01 02:35:00|30.57|30.41|30.51|30.35|30.61|30.45|30.51|30.35|17
1598928000000|2020-09-01 02:40:00|||||||||1
1598928300000|2020-09-01 02:45:00|30.49|30.33|30.56|30.4|30.56|30.4|30.49|30.33|11
1598928600000|2020-09-01 02:50:00|30.55|30.39|30.5|30.34|30.56|30.4|30.5|30.34|6
1598928900000|2020-09-01 02:55:00|30.51|30.35|30.54|30.38|30.55|30.39|30.51|30.35|1
1598929200000|2020-09-01 03:00:00|30.51|30.35|30.51|30.35|30.54|30.38|30.5|30.34|0
1598929500000|2020-09-01 03:05:00|30.53|30.37|30.56|30.4|30.56|30.4|30.51|30.35|15
1598929800000|2020-09-01 03:10:00|30.61|30.45|30.61|30.45|30.61|30.45|30.59|30.43|4
1598930100000|2020-09-01 03:15:00|30.6|30.44|30.61|30.45|30.61|30.45|30.59|30.43|12
1598930400000|2020-09-01 03:20:00|30.59|30.43|30.62|30.46|30.62|30.46|30.56|30.4|7
1598930700000|2020-09-01 03:25:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|6
1598931000000|2020-09-01 03:30:00|30.62|30.46|30.67|30.51|30.67|30.51|30.6|30.44|2
1598931300000|2020-09-01 03:35:00|30.68|30.52|30.69|30.53|30.69|30.53|30.67|30.51|0
1598931600000|2020-09-01 03:40:00|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|2
1598931900000|2020-09-01 03:45:00|30.68|30.52|30.68|30.52|30.69|30.53|30.67|30.51|2
1598932200000|2020-09-01 03:50:00|30.67|30.51|30.68|30.52|30.69|30.53|30.67|30.51|4
1598932500000|2020-09-01 03:55:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1598932800000|2020-09-01 04:00:00|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|2
1598933100000|2020-09-01 04:05:00|30.62|30.46|30.63|30.47|30.65|30.49|30.62|30.46|7
1598933400000|2020-09-01 04:10:00|30.62|30.46|30.58|30.42|30.63|30.47|30.57|30.41|4
1598933700000|2020-09-01 04:15:00|30.57|30.41|30.57|30.41|30.6|30.44|30.57|30.41|4
1598934000000|2020-09-01 04:20:00|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|15
1598934300000|2020-09-01 04:25:00|30.57|30.41|30.6|30.44|30.6|30.44|30.57|30.41|14
1598934600000|2020-09-01 04:30:00|30.59|30.43|30.47|30.31|30.59|30.43|30.47|30.31|70
1598934900000|2020-09-01 04:35:00|30.5|30.34|30.5|30.34|30.5|30.34|30.49|30.33|4
1598935200000|2020-09-01 04:40:00|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|4
1598935500000|2020-09-01 04:45:00|||||||||3
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|30.53|30.37|30.58|30.42|30.6|30.44|30.53|30.37|16
1598936700000|2020-09-01 05:05:00|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|2
1598937000000|2020-09-01 05:10:00|30.57|30.41|30.53|30.37|30.58|30.42|30.53|30.37|69
1598937300000|2020-09-01 05:15:00|30.52|30.36|30.48|30.32|30.53|30.37|30.48|30.32|30
1598937600000|2020-09-01 05:20:00|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|31
1598937900000|2020-09-01 05:25:00|30.44|30.28|30.41|30.25|30.44|30.28|30.41|30.25|47
1598938200000|2020-09-01 05:30:00|||||||||1
1598938500000|2020-09-01 05:35:00|||||||||1
1598938800000|2020-09-01 05:40:00|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|50
1598939100000|2020-09-01 05:45:00|30.46|30.3|30.46|30.3|30.48|30.32|30.45|30.29|3
1598939400000|2020-09-01 05:50:00|30.43|30.27|30.41|30.25|30.45|30.29|30.41|30.25|16
1598939700000|2020-09-01 05:55:00|30.42|30.26|30.42|30.26|30.43|30.27|30.41|30.25|17
1598940000000|2020-09-01 06:00:00|30.41|30.25|30.46|30.3|30.49|30.33|30.41|30.25|12
1598940300000|2020-09-01 06:05:00|30.45|30.29|30.45|30.29|30.47|30.31|30.44|30.28|4
1598940600000|2020-09-01 06:10:00|30.46|30.3|30.46|30.3|30.49|30.33|30.46|30.3|7
1598940900000|2020-09-01 06:15:00|30.45|30.29|30.41|30.25|30.46|30.3|30.41|30.25|4
1598941200000|2020-09-01 06:20:00|30.44|30.28|30.46|30.3|30.46|30.3|30.44|30.28|17
1598941500000|2020-09-01 06:25:00|30.45|30.29|30.46|30.3|30.46|30.3|30.45|30.29|3
1598941800000|2020-09-01 06:30:00|30.44|30.28|30.42|30.26|30.45|30.29|30.41|30.25|5
1598942100000|2020-09-01 06:35:00|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|98
1598942400000|2020-09-01 06:40:00|30.35|30.19|30.34|30.18|30.37|30.21|30.34|30.18|8
1598942700000|2020-09-01 06:45:00|30.37|30.21|30.37|30.21|30.37|30.21|30.34|30.18|8
1598943000000|2020-09-01 06:50:00|30.36|30.2|30.34|30.18|30.37|30.21|30.34|30.18|2
1598943300000|2020-09-01 06:55:00|30.36|30.2|30.34|30.18|30.37|30.21|30.34|30.18|41
1598943600000|2020-09-01 07:00:00|30.36|30.2|30.36|30.2|30.39|30.23|30.34|30.18|72
1598943900000|2020-09-01 07:05:00|30.37|30.21|30.42|30.26|30.42|30.26|30.34|30.18|38
1598944200000|2020-09-01 07:10:00|30.41|30.25|30.37|30.21|30.42|30.26|30.37|30.21|22
1598944500000|2020-09-01 07:15:00|30.38|30.22|30.35|30.19|30.4|30.24|30.35|30.19|39
1598944800000|2020-09-01 07:20:00|30.36|30.2|30.15|29.99|30.36|30.2|30.15|29.99|141
1598945100000|2020-09-01 07:25:00|30.17|30.01|30.2|30.04|30.2|30.04|30.15|29.99|49
1598945400000|2020-09-01 07:30:00|30.19|30.03|30.2|30.04|30.25|30.09|30.15|29.99|68
1598945700000|2020-09-01 07:35:00|30.19|30.03|30.19|30.03|30.2|30.04|30.15|29.99|29
1598946000000|2020-09-01 07:40:00|30.2|30.04|30.15|29.99|30.2|30.04|30.1|29.94|46
1598946300000|2020-09-01 07:45:00|30.14|29.98|30.15|29.99|30.15|29.99|30.11|29.95|36
1598946600000|2020-09-01 07:50:00|30.14|29.98|30.2|30.04|30.25|30.09|30.14|29.98|23
1598946900000|2020-09-01 07:55:00|30.19|30.03|30.24|30.08|30.25|30.09|30.15|29.99|28
1598947200000|2020-09-01 08:00:00|30.23|30.07|30.25|30.09|30.3|30.14|30.18|30.02|39
1598947500000|2020-09-01 08:05:00|30.28|30.12|30.3|30.14|30.3|30.14|30.25|30.09|16
1598947800000|2020-09-01 08:10:00|30.35|30.19|30.35|30.19|30.35|30.19|30.29|30.13|50
1598948100000|2020-09-01 08:15:00|30.38|30.22|30.3|30.14|30.4|30.24|30.28|30.12|45
1598948400000|2020-09-01 08:20:00|30.32|30.16|30.32|30.16|30.38|30.22|30.27|30.11|113
1598948700000|2020-09-01 08:25:00|30.33|30.17|30.24|30.08|30.33|30.17|30.21|30.05|32
1598949000000|2020-09-01 08:30:00|30.26|30.1|30.26|30.1|30.33|30.17|30.22|30.06|39
1598949300000|2020-09-01 08:35:00|30.25|30.09|30.26|30.1|30.26|30.1|30.21|30.05|23
1598949600000|2020-09-01 08:40:00|30.25|30.09|30.33|30.17|30.43|30.27|30.25|30.09|34
1598949900000|2020-09-01 08:45:00|30.37|30.21|30.31|30.15|30.38|30.22|30.26|30.1|47
1598950200000|2020-09-01 08:50:00|30.36|30.2|30.46|30.3|30.49|30.33|30.36|30.2|55
1598950500000|2020-09-01 08:55:00|30.49|30.33|30.51|30.35|30.57|30.41|30.46|30.3|122
1598950800000|2020-09-01 09:00:00|30.52|30.36|30.45|30.29|30.54|30.38|30.44|30.28|44
1598951100000|2020-09-01 09:05:00|30.46|30.3|30.46|30.3|30.54|30.38|30.41|30.25|21
1598951400000|2020-09-01 09:10:00|30.44|30.28|30.36|30.2|30.44|30.28|30.36|30.2|26
1598951700000|2020-09-01 09:15:00|30.33|30.17|30.31|30.15|30.38|30.22|30.3|30.14|98
1598952000000|2020-09-01 09:20:00|30.29|30.13|30.31|30.15|30.34|30.18|30.26|30.1|58
1598952300000|2020-09-01 09:25:00|30.33|30.17|30.27|30.11|30.33|30.17|30.24|30.08|49
1598952600000|2020-09-01 09:30:00|30.29|30.13|30.29|30.13|30.3|30.14|30.27|30.11|3
1598952900000|2020-09-01 09:35:00|30.28|30.12|30.27|30.11|30.3|30.14|30.24|30.08|12
1598953200000|2020-09-01 09:40:00|30.29|30.13|30.32|30.16|30.32|30.16|30.28|30.12|22
1598953500000|2020-09-01 09:45:00|30.31|30.15|30.31|30.15|30.32|30.16|30.29|30.13|34
1598953800000|2020-09-01 09:50:00|30.32|30.16|30.34|30.18|30.37|30.21|30.29|30.13|34
1598954100000|2020-09-01 09:55:00|30.35|30.19|30.4|30.24|30.41|30.25|30.35|30.19|14
1598954400000|2020-09-01 10:00:00|30.41|30.25|30.4|30.24|30.42|30.26|30.37|30.21|16
1598954700000|2020-09-01 10:05:00|30.37|30.21|30.37|30.21|30.4|30.24|30.37|30.21|23
1598955000000|2020-09-01 10:10:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|39
1598955300000|2020-09-01 10:15:00|30.36|30.2|30.37|30.21|30.42|30.26|30.36|30.2|22
1598955600000|2020-09-01 10:20:00|30.36|30.2|30.37|30.21|30.42|30.26|30.36|30.2|32
1598955900000|2020-09-01 10:25:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|31
1598956200000|2020-09-01 10:30:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|21
1598956500000|2020-09-01 10:35:00|30.33|30.17|30.39|30.23|30.4|30.24|30.3|30.14|18
1598956800000|2020-09-01 10:40:00|30.38|30.22|30.38|30.22|30.4|30.24|30.35|30.19|10
1598957100000|2020-09-01 10:45:00|30.4|30.24|30.37|30.21|30.4|30.24|30.35|30.19|9
1598957400000|2020-09-01 10:50:00|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|7
1598957700000|2020-09-01 10:55:00|30.36|30.2|30.31|30.15|30.36|30.2|30.28|30.12|60
1598958000000|2020-09-01 11:00:00|30.28|30.12|30.27|30.11|30.28|30.12|30.23|30.07|81
1598958300000|2020-09-01 11:05:00|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|8
1598958600000|2020-09-01 11:10:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|38
1598958900000|2020-09-01 11:15:00|30.31|30.15|30.36|30.2|30.36|30.2|30.28|30.12|28
1598959200000|2020-09-01 11:20:00|30.37|30.21|30.37|30.21|30.38|30.22|30.36|30.2|23
1598959500000|2020-09-01 11:25:00|30.36|30.2|30.41|30.25|30.43|30.27|30.36|30.2|26
1598959800000|2020-09-01 11:30:00|30.42|30.26|30.46|30.3|30.48|30.32|30.41|30.25|27
1598960100000|2020-09-01 11:35:00|30.47|30.31|30.51|30.35|30.51|30.35|30.46|30.3|66
1598960400000|2020-09-01 11:40:00|30.52|30.36|30.6|30.44|30.6|30.44|30.52|30.36|51
1598960700000|2020-09-01 11:45:00|30.61|30.45|30.54|30.38|30.61|30.45|30.54|30.38|41
1598961000000|2020-09-01 11:50:00|30.55|30.39|30.56|30.4|30.59|30.43|30.54|30.38|7
1598961300000|2020-09-01 11:55:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|13
1598961600000|2020-09-01 12:00:00|30.57|30.41|30.55|30.39|30.57|30.41|30.53|30.37|43
1598961900000|2020-09-01 12:05:00|30.54|30.38|30.54|30.38|30.58|30.42|30.54|30.38|30
1598962200000|2020-09-01 12:10:00|||||||||8
1598962500000|2020-09-01 12:15:00|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|56
1598962800000|2020-09-01 12:20:00|30.59|30.43|30.54|30.38|30.59|30.43|30.52|30.36|78
1598963100000|2020-09-01 12:25:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|10
1598963400000|2020-09-01 12:30:00|30.49|30.33|30.42|30.26|30.49|30.33|30.42|30.26|32
1598963700000|2020-09-01 12:35:00|30.41|30.25|30.42|30.26|30.42|30.26|30.4|30.24|90
1598964000000|2020-09-01 12:40:00|30.41|30.25|30.42|30.26|30.42|30.26|30.4|30.24|39
1598964300000|2020-09-01 12:45:00|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|11
1598964600000|2020-09-01 12:50:00|30.46|30.3|30.47|30.31|30.47|30.31|30.43|30.27|30
1598964900000|2020-09-01 12:55:00|30.5|30.34|30.57|30.41|30.65|30.49|30.5|30.34|316
1598965200000|2020-09-01 13:00:00|30.6|30.44|30.72|30.56|30.82|30.66|30.6|30.44|238
1598965500000|2020-09-01 13:05:00|30.75|30.59|30.77|30.61|30.87|30.71|30.72|30.56|256
1598965800000|2020-09-01 13:10:00|30.76|30.6|30.67|30.51|30.82|30.66|30.67|30.51|141
1598966100000|2020-09-01 13:15:00|30.69|30.53|30.67|30.51|30.82|30.66|30.67|30.51|94
1598966400000|2020-09-01 13:20:00|30.7|30.54|30.7|30.54|30.76|30.6|30.67|30.51|75
1598966700000|2020-09-01 13:25:00|30.69|30.53|30.75|30.59|30.75|30.59|30.66|30.5|80
1598967000000|2020-09-01 13:30:00|30.77|30.61|31|30.84|31.1|30.94|30.77|30.61|794
1598967300000|2020-09-01 13:35:00|31.02|30.86|30.95|30.79|31.12|30.96|30.9|30.74|509
1598967600000|2020-09-01 13:40:00|30.94|30.78|30.9|30.74|30.95|30.79|30.7|30.54|450
1598967900000|2020-09-01 13:45:00|30.85|30.69|30.85|30.69|30.99|30.83|30.8|30.64|559
1598968200000|2020-09-01 13:50:00|30.87|30.71|30.73|30.57|30.97|30.81|30.73|30.57|533
1598968500000|2020-09-01 13:55:00|30.74|30.58|30.75|30.59|30.78|30.62|30.65|30.49|498
1598968800000|2020-09-01 14:00:00|30.73|30.57|30.62|30.46|30.73|30.57|30.5|30.34|940
1598969100000|2020-09-01 14:05:00|30.64|30.48|30.8|30.64|30.8|30.64|30.55|30.39|611
1598969400000|2020-09-01 14:10:00|30.79|30.63|30.99|30.83|31.04|30.88|30.74|30.58|328
1598969700000|2020-09-01 14:15:00|30.98|30.82|31.05|30.89|31.15|30.99|30.93|30.77|839
1598970000000|2020-09-01 14:20:00|31|30.84|30.9|30.74|31.1|30.94|30.88|30.72|389
1598970300000|2020-09-01 14:25:00|30.88|30.72|30.85|30.69|30.9|30.74|30.8|30.64|384
1598970600000|2020-09-01 14:30:00|30.88|30.72|30.92|30.76|30.98|30.82|30.85|30.69|463
1598970900000|2020-09-01 14:35:00|30.9|30.74|31.05|30.89|31.08|30.92|30.88|30.72|459
1598971200000|2020-09-01 14:40:00|31.08|30.92|31.13|30.97|31.18|31.02|31|30.84|709
1598971500000|2020-09-01 14:45:00|31.1|30.94|31.1|30.94|31.22|31.06|31.05|30.89|447
1598971800000|2020-09-01 14:50:00|31.12|30.96|31.23|31.07|31.23|31.07|31.05|30.89|457
1598972100000|2020-09-01 14:55:00|31.2|31.04|31.33|31.17|31.38|31.22|31.15|30.99|714
1598972400000|2020-09-01 15:00:00|31.34|31.18|31.38|31.22|31.43|31.27|31.25|31.09|691
1598972700000|2020-09-01 15:05:00|31.35|31.19|31.28|31.12|31.4|31.24|31.28|31.12|360
1598973000000|2020-09-01 15:10:00|31.32|31.16|30.99|30.83|31.33|31.17|30.95|30.79|577
1598973300000|2020-09-01 15:15:00|31.01|30.85|31.03|30.87|31.05|30.89|30.92|30.76|374
1598973600000|2020-09-01 15:20:00|30.99|30.83|31.18|31.02|31.23|31.07|30.98|30.82|397
1598973900000|2020-09-01 15:25:00|31.17|31.01|31.17|31.01|31.28|31.12|31.13|30.97|548
1598974200000|2020-09-01 15:30:00|31.15|30.99|31.13|30.97|31.23|31.07|31.1|30.94|433
1598974500000|2020-09-01 15:35:00|31.11|30.95|31.13|30.97|31.15|30.99|31.03|30.87|291
1598974800000|2020-09-01 15:40:00|31.11|30.95|31.13|30.97|31.23|31.07|31.08|30.92|175
1598975100000|2020-09-01 15:45:00|31.16|31|31.08|30.92|31.19|31.03|31.08|30.92|184
1598975400000|2020-09-01 15:50:00|31.07|30.91|31.13|30.97|31.13|30.97|31.01|30.85|328
1598975700000|2020-09-01 15:55:00|31.11|30.95|31.13|30.97|31.16|31|31.08|30.92|250
1598976000000|2020-09-01 16:00:00|31.14|30.98|31.08|30.92|31.16|31|31.03|30.87|180
1598976300000|2020-09-01 16:05:00|31.07|30.91|30.98|30.82|31.07|30.91|30.98|30.82|237
1598976600000|2020-09-01 16:10:00|30.96|30.8|30.86|30.7|30.98|30.82|30.82|30.66|242
1598976900000|2020-09-01 16:15:00|30.85|30.69|30.81|30.65|30.88|30.72|30.81|30.65|224
1598977200000|2020-09-01 16:20:00|30.79|30.63|30.91|30.75|30.91|30.75|30.76|30.6|229
1598977500000|2020-09-01 16:25:00|30.92|30.76|30.96|30.8|30.96|30.8|30.91|30.75|191
1598977800000|2020-09-01 16:30:00|30.95|30.79|30.92|30.76|30.96|30.8|30.86|30.7|130
1598978100000|2020-09-01 16:35:00|30.94|30.78|31.04|30.88|31.04|30.88|30.91|30.75|206
1598978400000|2020-09-01 16:40:00|31.01|30.85|31.04|30.88|31.09|30.93|31.01|30.85|328
1598978700000|2020-09-01 16:45:00|31.01|30.85|30.98|30.82|31.04|30.88|30.94|30.78|423
1598979000000|2020-09-01 16:50:00|30.96|30.8|30.89|30.73|30.99|30.83|30.86|30.7|243
1598979300000|2020-09-01 16:55:00|30.87|30.71|30.89|30.73|30.94|30.78|30.84|30.68|135
1598979600000|2020-09-01 17:00:00|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|101
1598979900000|2020-09-01 17:05:00|30.94|30.78|30.96|30.8|30.99|30.83|30.94|30.78|144
1598980200000|2020-09-01 17:10:00|30.98|30.82|31.04|30.88|31.04|30.88|30.96|30.8|330
1598980500000|2020-09-01 17:15:00|31.01|30.85|30.94|30.78|31.04|30.88|30.94|30.78|149
1598980800000|2020-09-01 17:20:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|125
1598981100000|2020-09-01 17:25:00|30.89|30.73|30.93|30.77|30.94|30.78|30.89|30.73|222
1598981400000|2020-09-01 17:30:00|30.91|30.75|30.99|30.83|30.99|30.83|30.89|30.73|73
1598981700000|2020-09-01 17:35:00|30.97|30.81|30.82|30.66|30.97|30.81|30.79|30.63|264
1598982000000|2020-09-01 17:40:00|30.79|30.63|30.8|30.64|30.84|30.68|30.77|30.61|379
1598982300000|2020-09-01 17:45:00|30.85|30.69|30.87|30.71|30.9|30.74|30.82|30.66|154
1598982600000|2020-09-01 17:50:00|30.9|30.74|30.92|30.76|30.93|30.77|30.9|30.74|278
1598982900000|2020-09-01 17:55:00|30.9|30.74|30.83|30.67|30.92|30.76|30.81|30.65|378
1598983200000|2020-09-01 18:00:00|30.82|30.66|30.84|30.68|30.87|30.71|30.82|30.66|166
1598983500000|2020-09-01 18:05:00|30.82|30.66|30.87|30.71|30.9|30.74|30.82|30.66|190
1598983800000|2020-09-01 18:10:00|30.85|30.69|30.85|30.69|30.9|30.74|30.82|30.66|160
1598984100000|2020-09-01 18:15:00|30.86|30.7|30.8|30.64|30.88|30.72|30.8|30.64|340
1598984400000|2020-09-01 18:20:00|30.82|30.66|30.85|30.69|30.85|30.69|30.81|30.65|217
1598984700000|2020-09-01 18:25:00|30.9|30.74|30.9|30.74|30.97|30.81|30.87|30.71|415
1598985000000|2020-09-01 18:30:00|30.92|30.76|30.86|30.7|30.95|30.79|30.85|30.69|404
1598985300000|2020-09-01 18:35:00|30.85|30.69|30.86|30.7|30.9|30.74|30.85|30.69|238
1598985600000|2020-09-01 18:40:00|30.87|30.71|30.97|30.81|30.97|30.81|30.82|30.66|199
1598985900000|2020-09-01 18:45:00|30.95|30.79|30.97|30.81|31|30.84|30.92|30.76|167
1598986200000|2020-09-01 18:50:00|31|30.84|31|30.84|31.07|30.91|30.95|30.79|659
1598986500000|2020-09-01 18:55:00|31.02|30.86|30.96|30.8|31.05|30.89|30.95|30.79|359
1598986800000|2020-09-01 19:00:00|30.97|30.81|31.02|30.86|31.02|30.86|30.95|30.79|192
1598987100000|2020-09-01 19:05:00|31.04|30.88|31.02|30.86|31.04|30.88|31|30.84|489
1598987400000|2020-09-01 19:10:00|31.03|30.87|30.97|30.81|31.05|30.89|30.95|30.79|428
1598987700000|2020-09-01 19:15:00|30.99|30.83|30.9|30.74|31|30.84|30.85|30.69|297
1598988000000|2020-09-01 19:20:00|30.87|30.71|30.89|30.73|30.9|30.74|30.85|30.69|259
1598988300000|2020-09-01 19:25:00|30.87|30.71|30.98|30.82|31|30.84|30.85|30.69|593
1598988600000|2020-09-01 19:30:00|31|30.84|31.13|30.97|31.13|30.97|30.99|30.83|595
1598988900000|2020-09-01 19:35:00|31.1|30.94|31.23|31.07|31.23|31.07|31.08|30.92|546
1598989200000|2020-09-01 19:40:00|31.18|31.02|31.13|30.97|31.18|31.02|31.03|30.87|1159
1598989500000|2020-09-01 19:45:00|31.15|30.99|31.25|31.09|31.28|31.12|31.15|30.99|1022
1598989800000|2020-09-01 19:50:00|31.28|31.12|31.25|31.09|31.35|31.19|31.15|30.99|1090
1598990100000|2020-09-01 19:55:00|31.28|31.12|31.23|31.07|31.33|31.17|31.23|31.07|740
1598990400000|2020-09-01 20:00:00|31.21|31.05|31.28|31.12|31.36|31.2|31.21|31.05|782
1598990700000|2020-09-01 20:05:00|31.23|31.07|31.33|31.17|31.33|31.17|31.19|31.03|640
1598991000000|2020-09-01 20:10:00|31.31|31.15|31.17|31.01|31.36|31.2|31.17|31.01|2092
1598992200000|2020-09-01 20:30:00|31.27|31.11|31.2|31.04|31.27|31.11|31.2|31.04|490
1598992500000|2020-09-01 20:35:00|31.21|31.05|31.22|31.06|31.22|31.06|31.2|31.04|66
1598992800000|2020-09-01 20:40:00|31.2|31.04|31.22|31.06|31.22|31.06|31.2|31.04|5
1598993100000|2020-09-01 20:45:00|31.21|31.05|31.2|31.04|31.25|31.09|31.2|31.04|73
1598993400000|2020-09-01 20:50:00|||||||||53
1598993700000|2020-09-01 20:55:00|31.18|31.02|31.19|31.03|31.2|31.04|31.18|31.02|31
1598997600000|2020-09-01 22:00:00|31.21|31.05|31.21|31.05|31.26|31.07|31.18|31.01|29
1598997900000|2020-09-01 22:05:00|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|7
1598998200000|2020-09-01 22:10:00|||||||||2
1598998500000|2020-09-01 22:15:00|||||||||2
1598998800000|2020-09-01 22:20:00|||||||||1
1598999100000|2020-09-01 22:25:00|31.25|31.09|31.26|31.1|31.26|31.1|31.21|31.05|3
1598999400000|2020-09-01 22:30:00|||||||||2
1598999700000|2020-09-01 22:35:00|31.25|31.09|31.21|31.05|31.25|31.09|31.21|31.05|2
1599000000000|2020-09-01 22:40:00|||||||||1
1599000300000|2020-09-01 22:45:00|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|2
1599000600000|2020-09-01 22:50:00|31.25|31.09|31.24|31.08|31.26|31.1|31.24|31.08|9
1599000900000|2020-09-01 22:55:00|31.21|31.05|31.23|31.07|31.24|31.08|31.21|31.05|1
1599001200000|2020-09-01 23:00:00|31.24|31.08|31.27|31.11|31.27|31.11|31.21|31.05|3
1599001500000|2020-09-01 23:05:00|31.24|31.08|31.22|31.06|31.24|31.08|31.22|31.06|13
1599002100000|2020-09-01 23:15:00|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|4
1599002400000|2020-09-01 23:20:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|40
1599002700000|2020-09-01 23:25:00|31.12|30.96|31.15|30.99|31.15|30.99|31.11|30.95|16
1599003300000|2020-09-01 23:35:00|||||||||31
1599003600000|2020-09-01 23:40:00|31.13|30.97|31.15|30.99|31.15|30.99|31.12|30.96|3
1599003900000|2020-09-01 23:45:00|31.14|30.98|31.1|30.94|31.15|30.99|31.1|30.94|3
1599004200000|2020-09-01 23:50:00|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|30
1599004500000|2020-09-01 23:55:00|31.13|30.97|31.1|30.94|31.15|30.99|31.1|30.94|2
1598918400000|2020-09-01 00:00:00|30.66|30.5|30.61|30.45|30.68|30.52|30.59|30.43|64
1598918700000|2020-09-01 00:05:00|30.63|30.47|30.59|30.43|30.63|30.47|30.54|30.38|62
1598919000000|2020-09-01 00:10:00|30.58|30.42|30.64|30.48|30.67|30.51|30.58|30.42|35
1598919300000|2020-09-01 00:15:00|30.65|30.49|30.7|30.54|30.72|30.56|30.64|30.48|35
1598919600000|2020-09-01 00:20:00|30.72|30.56|30.7|30.54|30.72|30.56|30.64|30.48|19
1598919900000|2020-09-01 00:25:00|30.69|30.53|30.7|30.54|30.72|30.56|30.67|30.51|3
1598920200000|2020-09-01 00:30:00|30.72|30.56|30.72|30.56|30.72|30.56|30.68|30.52|4
1598920500000|2020-09-01 00:35:00|30.73|30.57|30.72|30.56|30.77|30.61|30.72|30.56|0
1598920800000|2020-09-01 00:40:00|30.76|30.6|30.67|30.51|30.76|30.6|30.67|30.51|2
1598921100000|2020-09-01 00:45:00|30.68|30.52|30.64|30.48|30.71|30.55|30.62|30.46|6
1598921400000|2020-09-01 00:50:00|30.63|30.47|30.72|30.56|30.75|30.59|30.63|30.47|8
1598921700000|2020-09-01 00:55:00|||||||||1
1598922000000|2020-09-01 01:00:00|30.71|30.55|30.62|30.46|30.71|30.55|30.62|30.46|17
1598922300000|2020-09-01 01:05:00|30.61|30.45|30.67|30.51|30.67|30.51|30.61|30.45|8
1598922600000|2020-09-01 01:10:00|30.66|30.5|30.72|30.56|30.72|30.56|30.63|30.47|27
1598922900000|2020-09-01 01:15:00|30.71|30.55|30.72|30.56|30.72|30.56|30.7|30.54|27
1598923200000|2020-09-01 01:20:00|30.71|30.55|30.74|30.58|30.77|30.61|30.71|30.55|34
1598923500000|2020-09-01 01:25:00|30.75|30.59|30.72|30.56|30.76|30.6|30.69|30.53|23
1598923800000|2020-09-01 01:30:00|30.75|30.59|30.68|30.52|30.77|30.61|30.67|30.51|18
1598924100000|2020-09-01 01:35:00|30.65|30.49|30.58|30.42|30.65|30.49|30.55|30.39|32
1598924400000|2020-09-01 01:40:00|30.59|30.43|30.58|30.42|30.6|30.44|30.56|30.4|12
1598924700000|2020-09-01 01:45:00|30.55|30.39|30.55|30.39|30.56|30.4|30.55|30.39|6
1598925000000|2020-09-01 01:50:00|30.54|30.38|30.55|30.39|30.55|30.39|30.54|30.38|0
1598925300000|2020-09-01 01:55:00|30.54|30.38|30.5|30.34|30.55|30.39|30.5|30.34|21
1598925600000|2020-09-01 02:00:00|30.45|30.29|30.45|30.29|30.45|30.29|30.45|30.29|13
1598925900000|2020-09-01 02:05:00|30.48|30.32|30.51|30.35|30.51|30.35|30.45|30.29|56
1598926200000|2020-09-01 02:10:00|30.49|30.33|30.51|30.35|30.51|30.35|30.47|30.31|1
1598926500000|2020-09-01 02:15:00|30.49|30.33|30.52|30.36|30.53|30.37|30.49|30.33|12
1598926800000|2020-09-01 02:20:00|30.51|30.35|30.54|30.38|30.56|30.4|30.51|30.35|1
1598927100000|2020-09-01 02:25:00|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|10
1598927400000|2020-09-01 02:30:00|30.58|30.42|30.56|30.4|30.61|30.45|30.56|30.4|13
1598927700000|2020-09-01 02:35:00|30.57|30.41|30.51|30.35|30.61|30.45|30.51|30.35|17
1598928000000|2020-09-01 02:40:00|||||||||1
1598928300000|2020-09-01 02:45:00|30.49|30.33|30.56|30.4|30.56|30.4|30.49|30.33|11
1598928600000|2020-09-01 02:50:00|30.55|30.39|30.5|30.34|30.56|30.4|30.5|30.34|6
1598928900000|2020-09-01 02:55:00|30.51|30.35|30.54|30.38|30.55|30.39|30.51|30.35|1
1598929200000|2020-09-01 03:00:00|30.51|30.35|30.51|30.35|30.54|30.38|30.5|30.34|0
1598929500000|2020-09-01 03:05:00|30.53|30.37|30.56|30.4|30.56|30.4|30.51|30.35|15
1598929800000|2020-09-01 03:10:00|30.61|30.45|30.61|30.45|30.61|30.45|30.59|30.43|4
1598930100000|2020-09-01 03:15:00|30.6|30.44|30.61|30.45|30.61|30.45|30.59|30.43|12
1598930400000|2020-09-01 03:20:00|30.59|30.43|30.62|30.46|30.62|30.46|30.56|30.4|7
1598930700000|2020-09-01 03:25:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|6
1598931000000|2020-09-01 03:30:00|30.62|30.46|30.67|30.51|30.67|30.51|30.6|30.44|2
1598931300000|2020-09-01 03:35:00|30.68|30.52|30.69|30.53|30.69|30.53|30.67|30.51|0
1598931600000|2020-09-01 03:40:00|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|2
1598931900000|2020-09-01 03:45:00|30.68|30.52|30.68|30.52|30.69|30.53|30.67|30.51|2
1598932200000|2020-09-01 03:50:00|30.67|30.51|30.68|30.52|30.69|30.53|30.67|30.51|4
1598932500000|2020-09-01 03:55:00|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1598932800000|2020-09-01 04:00:00|30.66|30.5|30.64|30.48|30.66|30.5|30.64|30.48|2
1598933100000|2020-09-01 04:05:00|30.62|30.46|30.63|30.47|30.65|30.49|30.62|30.46|7
1598933400000|2020-09-01 04:10:00|30.62|30.46|30.58|30.42|30.63|30.47|30.57|30.41|4
1598933700000|2020-09-01 04:15:00|30.57|30.41|30.57|30.41|30.6|30.44|30.57|30.41|4
1598934000000|2020-09-01 04:20:00|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|15
1598934300000|2020-09-01 04:25:00|30.57|30.41|30.6|30.44|30.6|30.44|30.57|30.41|14
1598934600000|2020-09-01 04:30:00|30.59|30.43|30.47|30.31|30.59|30.43|30.47|30.31|70
1598934900000|2020-09-01 04:35:00|30.5|30.34|30.5|30.34|30.5|30.34|30.49|30.33|4
1598935200000|2020-09-01 04:40:00|30.47|30.31|30.5|30.34|30.5|30.34|30.47|30.31|4
1598935500000|2020-09-01 04:45:00|||||||||3
1598936100000|2020-09-01 04:55:00|||||||||2
1598936400000|2020-09-01 05:00:00|30.53|30.37|30.58|30.42|30.6|30.44|30.53|30.37|16
1598936700000|2020-09-01 05:05:00|30.55|30.39|30.58|30.42|30.58|30.42|30.55|30.39|2
1598937000000|2020-09-01 05:10:00|30.57|30.41|30.53|30.37|30.58|30.42|30.53|30.37|69
1598937300000|2020-09-01 05:15:00|30.52|30.36|30.48|30.32|30.53|30.37|30.48|30.32|30
1598937600000|2020-09-01 05:20:00|30.43|30.27|30.43|30.27|30.43|30.27|30.43|30.27|31
1598937900000|2020-09-01 05:25:00|30.44|30.28|30.41|30.25|30.44|30.28|30.41|30.25|47
1598938200000|2020-09-01 05:30:00|||||||||1
1598938500000|2020-09-01 05:35:00|||||||||1
1598938800000|2020-09-01 05:40:00|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|50
1598939100000|2020-09-01 05:45:00|30.46|30.3|30.46|30.3|30.48|30.32|30.45|30.29|3
1598939400000|2020-09-01 05:50:00|30.43|30.27|30.41|30.25|30.45|30.29|30.41|30.25|16
1598939700000|2020-09-01 05:55:00|30.42|30.26|30.42|30.26|30.43|30.27|30.41|30.25|17
1598940000000|2020-09-01 06:00:00|30.41|30.25|30.46|30.3|30.49|30.33|30.41|30.25|12
1598940300000|2020-09-01 06:05:00|30.45|30.29|30.45|30.29|30.47|30.31|30.44|30.28|4
1598940600000|2020-09-01 06:10:00|30.46|30.3|30.46|30.3|30.49|30.33|30.46|30.3|7
1598940900000|2020-09-01 06:15:00|30.45|30.29|30.41|30.25|30.46|30.3|30.41|30.25|4
1598941200000|2020-09-01 06:20:00|30.44|30.28|30.46|30.3|30.46|30.3|30.44|30.28|17
1598941500000|2020-09-01 06:25:00|30.45|30.29|30.46|30.3|30.46|30.3|30.45|30.29|3
1598941800000|2020-09-01 06:30:00|30.44|30.28|30.42|30.26|30.45|30.29|30.41|30.25|5
1598942100000|2020-09-01 06:35:00|30.39|30.23|30.34|30.18|30.39|30.23|30.34|30.18|98
1598942400000|2020-09-01 06:40:00|30.35|30.19|30.34|30.18|30.37|30.21|30.34|30.18|8
1598942700000|2020-09-01 06:45:00|30.37|30.21|30.37|30.21|30.37|30.21|30.34|30.18|8
1598943000000|2020-09-01 06:50:00|30.36|30.2|30.34|30.18|30.37|30.21|30.34|30.18|2
1598943300000|2020-09-01 06:55:00|30.36|30.2|30.34|30.18|30.37|30.21|30.34|30.18|41
1598943600000|2020-09-01 07:00:00|30.36|30.2|30.36|30.2|30.39|30.23|30.34|30.18|72
1598943900000|2020-09-01 07:05:00|30.37|30.21|30.42|30.26|30.42|30.26|30.34|30.18|38
1598944200000|2020-09-01 07:10:00|30.41|30.25|30.37|30.21|30.42|30.26|30.37|30.21|22
1598944500000|2020-09-01 07:15:00|30.38|30.22|30.35|30.19|30.4|30.24|30.35|30.19|39
1598944800000|2020-09-01 07:20:00|30.36|30.2|30.15|29.99|30.36|30.2|30.15|29.99|141
1598945100000|2020-09-01 07:25:00|30.17|30.01|30.2|30.04|30.2|30.04|30.15|29.99|49
1598945400000|2020-09-01 07:30:00|30.19|30.03|30.2|30.04|30.25|30.09|30.15|29.99|68
1598945700000|2020-09-01 07:35:00|30.19|30.03|30.19|30.03|30.2|30.04|30.15|29.99|29
1598946000000|2020-09-01 07:40:00|30.2|30.04|30.15|29.99|30.2|30.04|30.1|29.94|46
1598946300000|2020-09-01 07:45:00|30.14|29.98|30.15|29.99|30.15|29.99|30.11|29.95|36
1598946600000|2020-09-01 07:50:00|30.14|29.98|30.2|30.04|30.25|30.09|30.14|29.98|23
1598946900000|2020-09-01 07:55:00|30.19|30.03|30.24|30.08|30.25|30.09|30.15|29.99|28
1598947200000|2020-09-01 08:00:00|30.23|30.07|30.25|30.09|30.3|30.14|30.18|30.02|39
1598947500000|2020-09-01 08:05:00|30.28|30.12|30.3|30.14|30.3|30.14|30.25|30.09|16
1598947800000|2020-09-01 08:10:00|30.35|30.19|30.35|30.19|30.35|30.19|30.29|30.13|50
1598948100000|2020-09-01 08:15:00|30.38|30.22|30.3|30.14|30.4|30.24|30.28|30.12|45
1598948400000|2020-09-01 08:20:00|30.32|30.16|30.32|30.16|30.38|30.22|30.27|30.11|113
1598948700000|2020-09-01 08:25:00|30.33|30.17|30.24|30.08|30.33|30.17|30.21|30.05|32
1598949000000|2020-09-01 08:30:00|30.26|30.1|30.26|30.1|30.33|30.17|30.22|30.06|39
1598949300000|2020-09-01 08:35:00|30.25|30.09|30.26|30.1|30.26|30.1|30.21|30.05|23
1598949600000|2020-09-01 08:40:00|30.25|30.09|30.33|30.17|30.43|30.27|30.25|30.09|34
1598949900000|2020-09-01 08:45:00|30.37|30.21|30.31|30.15|30.38|30.22|30.26|30.1|47
1598950200000|2020-09-01 08:50:00|30.36|30.2|30.46|30.3|30.49|30.33|30.36|30.2|55
1598950500000|2020-09-01 08:55:00|30.49|30.33|30.51|30.35|30.57|30.41|30.46|30.3|122
1598950800000|2020-09-01 09:00:00|30.52|30.36|30.45|30.29|30.54|30.38|30.44|30.28|44
1598951100000|2020-09-01 09:05:00|30.46|30.3|30.46|30.3|30.54|30.38|30.41|30.25|21
1598951400000|2020-09-01 09:10:00|30.44|30.28|30.36|30.2|30.44|30.28|30.36|30.2|26
1598951700000|2020-09-01 09:15:00|30.33|30.17|30.31|30.15|30.38|30.22|30.3|30.14|98
1598952000000|2020-09-01 09:20:00|30.29|30.13|30.31|30.15|30.34|30.18|30.26|30.1|58
1598952300000|2020-09-01 09:25:00|30.33|30.17|30.27|30.11|30.33|30.17|30.24|30.08|49
1598952600000|2020-09-01 09:30:00|30.29|30.13|30.29|30.13|30.3|30.14|30.27|30.11|3
1598952900000|2020-09-01 09:35:00|30.28|30.12|30.27|30.11|30.3|30.14|30.24|30.08|12
1598953200000|2020-09-01 09:40:00|30.29|30.13|30.32|30.16|30.32|30.16|30.28|30.12|22
1598953500000|2020-09-01 09:45:00|30.31|30.15|30.31|30.15|30.32|30.16|30.29|30.13|34
1598953800000|2020-09-01 09:50:00|30.32|30.16|30.34|30.18|30.37|30.21|30.29|30.13|34
1598954100000|2020-09-01 09:55:00|30.35|30.19|30.4|30.24|30.41|30.25|30.35|30.19|14
1598954400000|2020-09-01 10:00:00|30.41|30.25|30.4|30.24|30.42|30.26|30.37|30.21|16
1598954700000|2020-09-01 10:05:00|30.37|30.21|30.37|30.21|30.4|30.24|30.37|30.21|23
1598955000000|2020-09-01 10:10:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|39
1598955300000|2020-09-01 10:15:00|30.36|30.2|30.37|30.21|30.42|30.26|30.36|30.2|22
1598955600000|2020-09-01 10:20:00|30.36|30.2|30.37|30.21|30.42|30.26|30.36|30.2|32
1598955900000|2020-09-01 10:25:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|31
1598956200000|2020-09-01 10:30:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|21
1598956500000|2020-09-01 10:35:00|30.33|30.17|30.39|30.23|30.4|30.24|30.3|30.14|18
1598956800000|2020-09-01 10:40:00|30.38|30.22|30.38|30.22|30.4|30.24|30.35|30.19|10
1598957100000|2020-09-01 10:45:00|30.4|30.24|30.37|30.21|30.4|30.24|30.35|30.19|9
1598957400000|2020-09-01 10:50:00|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|7
1598957700000|2020-09-01 10:55:00|30.36|30.2|30.31|30.15|30.36|30.2|30.28|30.12|60
1598958000000|2020-09-01 11:00:00|30.28|30.12|30.27|30.11|30.28|30.12|30.23|30.07|81
1598958300000|2020-09-01 11:05:00|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|8
1598958600000|2020-09-01 11:10:00|30.28|30.12|30.28|30.12|30.28|30.12|30.28|30.12|38
1598958900000|2020-09-01 11:15:00|30.31|30.15|30.36|30.2|30.36|30.2|30.28|30.12|28
1598959200000|2020-09-01 11:20:00|30.37|30.21|30.37|30.21|30.38|30.22|30.36|30.2|23
1598959500000|2020-09-01 11:25:00|30.36|30.2|30.41|30.25|30.43|30.27|30.36|30.2|26
1598959800000|2020-09-01 11:30:00|30.42|30.26|30.46|30.3|30.48|30.32|30.41|30.25|27
1598960100000|2020-09-01 11:35:00|30.47|30.31|30.51|30.35|30.51|30.35|30.46|30.3|66
1598960400000|2020-09-01 11:40:00|30.52|30.36|30.6|30.44|30.6|30.44|30.52|30.36|51
1598960700000|2020-09-01 11:45:00|30.61|30.45|30.54|30.38|30.61|30.45|30.54|30.38|41
1598961000000|2020-09-01 11:50:00|30.55|30.39|30.56|30.4|30.59|30.43|30.54|30.38|7
1598961300000|2020-09-01 11:55:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|13
1598961600000|2020-09-01 12:00:00|30.57|30.41|30.55|30.39|30.57|30.41|30.53|30.37|43
1598961900000|2020-09-01 12:05:00|30.54|30.38|30.54|30.38|30.58|30.42|30.54|30.38|30
1598962200000|2020-09-01 12:10:00|||||||||8
1598962500000|2020-09-01 12:15:00|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|56
1598962800000|2020-09-01 12:20:00|30.59|30.43|30.54|30.38|30.59|30.43|30.52|30.36|78
1598963100000|2020-09-01 12:25:00|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|10
1598963400000|2020-09-01 12:30:00|30.49|30.33|30.42|30.26|30.49|30.33|30.42|30.26|32
1598963700000|2020-09-01 12:35:00|30.41|30.25|30.42|30.26|30.42|30.26|30.4|30.24|90
1598964000000|2020-09-01 12:40:00|30.41|30.25|30.42|30.26|30.42|30.26|30.4|30.24|39
1598964300000|2020-09-01 12:45:00|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|11
1598964600000|2020-09-01 12:50:00|30.46|30.3|30.47|30.31|30.47|30.31|30.43|30.27|30
1598964900000|2020-09-01 12:55:00|30.5|30.34|30.57|30.41|30.65|30.49|30.5|30.34|316
1598965200000|2020-09-01 13:00:00|30.6|30.44|30.72|30.56|30.82|30.66|30.6|30.44|238
1598965500000|2020-09-01 13:05:00|30.75|30.59|30.77|30.61|30.87|30.71|30.72|30.56|256
1598965800000|2020-09-01 13:10:00|30.76|30.6|30.67|30.51|30.82|30.66|30.67|30.51|141
1598966100000|2020-09-01 13:15:00|30.69|30.53|30.67|30.51|30.82|30.66|30.67|30.51|94
1598966400000|2020-09-01 13:20:00|30.7|30.54|30.7|30.54|30.76|30.6|30.67|30.51|75
1598966700000|2020-09-01 13:25:00|30.69|30.53|30.75|30.59|30.75|30.59|30.66|30.5|80
1598967000000|2020-09-01 13:30:00|30.77|30.61|31|30.84|31.1|30.94|30.77|30.61|794
1598967300000|2020-09-01 13:35:00|31.02|30.86|30.95|30.79|31.12|30.96|30.9|30.74|509
1598967600000|2020-09-01 13:40:00|30.94|30.78|30.9|30.74|30.95|30.79|30.7|30.54|450
1598967900000|2020-09-01 13:45:00|30.85|30.69|30.85|30.69|30.99|30.83|30.8|30.64|559
1598968200000|2020-09-01 13:50:00|30.87|30.71|30.73|30.57|30.97|30.81|30.73|30.57|533
1598968500000|2020-09-01 13:55:00|30.74|30.58|30.75|30.59|30.78|30.62|30.65|30.49|498
1598968800000|2020-09-01 14:00:00|30.73|30.57|30.62|30.46|30.73|30.57|30.5|30.34|940
1598969100000|2020-09-01 14:05:00|30.64|30.48|30.8|30.64|30.8|30.64|30.55|30.39|611
1598969400000|2020-09-01 14:10:00|30.79|30.63|30.99|30.83|31.04|30.88|30.74|30.58|328
1598969700000|2020-09-01 14:15:00|30.98|30.82|31.05|30.89|31.15|30.99|30.93|30.77|839
1598970000000|2020-09-01 14:20:00|31|30.84|30.9|30.74|31.1|30.94|30.88|30.72|389
1598970300000|2020-09-01 14:25:00|30.88|30.72|30.85|30.69|30.9|30.74|30.8|30.64|384
1598970600000|2020-09-01 14:30:00|30.88|30.72|30.92|30.76|30.98|30.82|30.85|30.69|463
1598970900000|2020-09-01 14:35:00|30.9|30.74|31.05|30.89|31.08|30.92|30.88|30.72|459
1598971200000|2020-09-01 14:40:00|31.08|30.92|31.13|30.97|31.18|31.02|31|30.84|709
1598971500000|2020-09-01 14:45:00|31.1|30.94|31.1|30.94|31.22|31.06|31.05|30.89|447
1598971800000|2020-09-01 14:50:00|31.12|30.96|31.23|31.07|31.23|31.07|31.05|30.89|457
1598972100000|2020-09-01 14:55:00|31.2|31.04|31.33|31.17|31.38|31.22|31.15|30.99|714
1598972400000|2020-09-01 15:00:00|31.34|31.18|31.38|31.22|31.43|31.27|31.25|31.09|691
1598972700000|2020-09-01 15:05:00|31.35|31.19|31.28|31.12|31.4|31.24|31.28|31.12|360
1598973000000|2020-09-01 15:10:00|31.32|31.16|30.99|30.83|31.33|31.17|30.95|30.79|577
1598973300000|2020-09-01 15:15:00|31.01|30.85|31.03|30.87|31.05|30.89|30.92|30.76|374
1598973600000|2020-09-01 15:20:00|30.99|30.83|31.18|31.02|31.23|31.07|30.98|30.82|397
1598973900000|2020-09-01 15:25:00|31.17|31.01|31.17|31.01|31.28|31.12|31.13|30.97|548
1598974200000|2020-09-01 15:30:00|31.15|30.99|31.13|30.97|31.23|31.07|31.1|30.94|433
1598974500000|2020-09-01 15:35:00|31.11|30.95|31.13|30.97|31.15|30.99|31.03|30.87|291
1598974800000|2020-09-01 15:40:00|31.11|30.95|31.13|30.97|31.23|31.07|31.08|30.92|175
1598975100000|2020-09-01 15:45:00|31.16|31|31.08|30.92|31.19|31.03|31.08|30.92|184
1598975400000|2020-09-01 15:50:00|31.07|30.91|31.13|30.97|31.13|30.97|31.01|30.85|328
1598975700000|2020-09-01 15:55:00|31.11|30.95|31.13|30.97|31.16|31|31.08|30.92|250
1598976000000|2020-09-01 16:00:00|31.14|30.98|31.08|30.92|31.16|31|31.03|30.87|180
1598976300000|2020-09-01 16:05:00|31.07|30.91|30.98|30.82|31.07|30.91|30.98|30.82|237
1598976600000|2020-09-01 16:10:00|30.96|30.8|30.86|30.7|30.98|30.82|30.82|30.66|242
1598976900000|2020-09-01 16:15:00|30.85|30.69|30.81|30.65|30.88|30.72|30.81|30.65|224
1598977200000|2020-09-01 16:20:00|30.79|30.63|30.91|30.75|30.91|30.75|30.76|30.6|229
1598977500000|2020-09-01 16:25:00|30.92|30.76|30.96|30.8|30.96|30.8|30.91|30.75|191
1598977800000|2020-09-01 16:30:00|30.95|30.79|30.92|30.76|30.96|30.8|30.86|30.7|130
1598978100000|2020-09-01 16:35:00|30.94|30.78|31.04|30.88|31.04|30.88|30.91|30.75|206
1598978400000|2020-09-01 16:40:00|31.01|30.85|31.04|30.88|31.09|30.93|31.01|30.85|328
1598978700000|2020-09-01 16:45:00|31.01|30.85|30.98|30.82|31.04|30.88|30.94|30.78|423
1598979000000|2020-09-01 16:50:00|30.96|30.8|30.89|30.73|30.99|30.83|30.86|30.7|243
1598979300000|2020-09-01 16:55:00|30.87|30.71|30.89|30.73|30.94|30.78|30.84|30.68|135
1598979600000|2020-09-01 17:00:00|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|101
1598979900000|2020-09-01 17:05:00|30.94|30.78|30.96|30.8|30.99|30.83|30.94|30.78|144
1598980200000|2020-09-01 17:10:00|30.98|30.82|31.04|30.88|31.04|30.88|30.96|30.8|330
1598980500000|2020-09-01 17:15:00|31.01|30.85|30.94|30.78|31.04|30.88|30.94|30.78|149
1598980800000|2020-09-01 17:20:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|125
1598981100000|2020-09-01 17:25:00|30.89|30.73|30.93|30.77|30.94|30.78|30.89|30.73|222
1598981400000|2020-09-01 17:30:00|30.91|30.75|30.99|30.83|30.99|30.83|30.89|30.73|73
1598981700000|2020-09-01 17:35:00|30.97|30.81|30.82|30.66|30.97|30.81|30.79|30.63|264
1598982000000|2020-09-01 17:40:00|30.79|30.63|30.8|30.64|30.84|30.68|30.77|30.61|379
1598982300000|2020-09-01 17:45:00|30.85|30.69|30.87|30.71|30.9|30.74|30.82|30.66|154
1598982600000|2020-09-01 17:50:00|30.9|30.74|30.92|30.76|30.93|30.77|30.9|30.74|278
1598982900000|2020-09-01 17:55:00|30.9|30.74|30.83|30.67|30.92|30.76|30.81|30.65|378
1598983200000|2020-09-01 18:00:00|30.82|30.66|30.84|30.68|30.87|30.71|30.82|30.66|166
1598983500000|2020-09-01 18:05:00|30.82|30.66|30.87|30.71|30.9|30.74|30.82|30.66|190
1598983800000|2020-09-01 18:10:00|30.85|30.69|30.85|30.69|30.9|30.74|30.82|30.66|160
1598984100000|2020-09-01 18:15:00|30.86|30.7|30.8|30.64|30.88|30.72|30.8|30.64|340
1598984400000|2020-09-01 18:20:00|30.82|30.66|30.85|30.69|30.85|30.69|30.81|30.65|217
1598984700000|2020-09-01 18:25:00|30.9|30.74|30.9|30.74|30.97|30.81|30.87|30.71|415
1598985000000|2020-09-01 18:30:00|30.92|30.76|30.86|30.7|30.95|30.79|30.85|30.69|404
1598985300000|2020-09-01 18:35:00|30.85|30.69|30.86|30.7|30.9|30.74|30.85|30.69|238
1598985600000|2020-09-01 18:40:00|30.87|30.71|30.97|30.81|30.97|30.81|30.82|30.66|199
1598985900000|2020-09-01 18:45:00|30.95|30.79|30.97|30.81|31|30.84|30.92|30.76|167
1598986200000|2020-09-01 18:50:00|31|30.84|31|30.84|31.07|30.91|30.95|30.79|659
1598986500000|2020-09-01 18:55:00|31.02|30.86|30.96|30.8|31.05|30.89|30.95|30.79|359
1598986800000|2020-09-01 19:00:00|30.97|30.81|31.02|30.86|31.02|30.86|30.95|30.79|192
1598987100000|2020-09-01 19:05:00|31.04|30.88|31.02|30.86|31.04|30.88|31|30.84|489
1598987400000|2020-09-01 19:10:00|31.03|30.87|30.97|30.81|31.05|30.89|30.95|30.79|428
1598987700000|2020-09-01 19:15:00|30.99|30.83|30.9|30.74|31|30.84|30.85|30.69|297
1598988000000|2020-09-01 19:20:00|30.87|30.71|30.89|30.73|30.9|30.74|30.85|30.69|259
1598988300000|2020-09-01 19:25:00|30.87|30.71|30.98|30.82|31|30.84|30.85|30.69|593
1598988600000|2020-09-01 19:30:00|31|30.84|31.13|30.97|31.13|30.97|30.99|30.83|595
1598988900000|2020-09-01 19:35:00|31.1|30.94|31.23|31.07|31.23|31.07|31.08|30.92|546
1598989200000|2020-09-01 19:40:00|31.18|31.02|31.13|30.97|31.18|31.02|31.03|30.87|1159
1598989500000|2020-09-01 19:45:00|31.15|30.99|31.25|31.09|31.28|31.12|31.15|30.99|1022
1598989800000|2020-09-01 19:50:00|31.28|31.12|31.25|31.09|31.35|31.19|31.15|30.99|1090
1598990100000|2020-09-01 19:55:00|31.28|31.12|31.23|31.07|31.33|31.17|31.23|31.07|740
1598990400000|2020-09-01 20:00:00|31.21|31.05|31.28|31.12|31.36|31.2|31.21|31.05|782
1598990700000|2020-09-01 20:05:00|31.23|31.07|31.33|31.17|31.33|31.17|31.19|31.03|640
1598991000000|2020-09-01 20:10:00|31.31|31.15|31.17|31.01|31.36|31.2|31.17|31.01|2092
1598992200000|2020-09-01 20:30:00|31.27|31.11|31.2|31.04|31.27|31.11|31.2|31.04|490
1598992500000|2020-09-01 20:35:00|31.21|31.05|31.22|31.06|31.22|31.06|31.2|31.04|66
1598992800000|2020-09-01 20:40:00|31.2|31.04|31.22|31.06|31.22|31.06|31.2|31.04|5
1598993100000|2020-09-01 20:45:00|31.21|31.05|31.2|31.04|31.25|31.09|31.2|31.04|73
1598993400000|2020-09-01 20:50:00|||||||||53
1598993700000|2020-09-01 20:55:00|31.18|31.02|31.19|31.03|31.2|31.04|31.18|31.02|31
1598997600000|2020-09-01 22:00:00|31.21|31.05|31.21|31.05|31.26|31.07|31.18|31.01|29
1598997900000|2020-09-01 22:05:00|31.26|31.1|31.26|31.1|31.26|31.1|31.23|31.07|7
1598998200000|2020-09-01 22:10:00|||||||||2
1598998500000|2020-09-01 22:15:00|||||||||2
1598998800000|2020-09-01 22:20:00|||||||||1
1598999100000|2020-09-01 22:25:00|31.25|31.09|31.26|31.1|31.26|31.1|31.21|31.05|3
1598999400000|2020-09-01 22:30:00|||||||||2
1598999700000|2020-09-01 22:35:00|31.25|31.09|31.21|31.05|31.25|31.09|31.21|31.05|2
1599000000000|2020-09-01 22:40:00|||||||||1
1599000300000|2020-09-01 22:45:00|31.23|31.07|31.26|31.1|31.26|31.1|31.23|31.07|2
1599000600000|2020-09-01 22:50:00|31.25|31.09|31.24|31.08|31.26|31.1|31.24|31.08|9
1599000900000|2020-09-01 22:55:00|31.21|31.05|31.23|31.07|31.24|31.08|31.21|31.05|1
1599001200000|2020-09-01 23:00:00|31.24|31.08|31.27|31.11|31.27|31.11|31.21|31.05|3
1599001500000|2020-09-01 23:05:00|31.24|31.08|31.22|31.06|31.24|31.08|31.22|31.06|13
1599002100000|2020-09-01 23:15:00|31.19|31.03|31.19|31.03|31.19|31.03|31.19|31.03|4
1599002400000|2020-09-01 23:20:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|40
1599002700000|2020-09-01 23:25:00|31.12|30.96|31.15|30.99|31.15|30.99|31.11|30.95|16
1599003300000|2020-09-01 23:35:00|||||||||31
1599003600000|2020-09-01 23:40:00|31.13|30.97|31.15|30.99|31.15|30.99|31.12|30.96|3
1599003900000|2020-09-01 23:45:00|31.14|30.98|31.1|30.94|31.15|30.99|31.1|30.94|3
1599004200000|2020-09-01 23:50:00|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|30
1599004500000|2020-09-01 23:55:00|31.13|30.97|31.1|30.94|31.15|30.99|31.1|30.94|2
1599004800000|2020-09-02 00:00:00|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|5
1599005100000|2020-09-02 00:05:00|31.05|30.89|31.03|30.87|31.11|30.95|31.03|30.87|35
1599005400000|2020-09-02 00:10:00|31.04|30.88|31.03|30.87|31.04|30.88|31|30.84|10
1599005700000|2020-09-02 00:15:00|31.05|30.89|31.03|30.87|31.05|30.89|31.01|30.85|18
1599006000000|2020-09-02 00:20:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1599006300000|2020-09-02 00:25:00|31.02|30.86|31.02|30.86|31.03|30.87|30.99|30.83|19
1599006600000|2020-09-02 00:30:00|31|30.84|31.04|30.88|31.05|30.89|30.99|30.83|5
1599006900000|2020-09-02 00:35:00|31.03|30.87|31|30.84|31.05|30.89|30.99|30.83|5
1599007200000|2020-09-02 00:40:00|30.99|30.83|30.93|30.77|30.99|30.83|30.93|30.77|32
1599007500000|2020-09-02 00:45:00|30.95|30.79|30.97|30.81|30.97|30.81|30.93|30.77|16
1599007800000|2020-09-02 00:50:00|30.96|30.8|31.03|30.87|31.03|30.87|30.96|30.8|42
1599008100000|2020-09-02 00:55:00|31.04|30.88|31.06|30.9|31.06|30.9|31.03|30.87|35
1599008400000|2020-09-02 01:00:00|31.03|30.87|31.05|30.89|31.06|30.9|31.03|30.87|9
1599008700000|2020-09-02 01:05:00|31.03|30.87|31.03|30.87|31.06|30.9|31.01|30.85|34
1599009000000|2020-09-02 01:10:00|31.04|30.88|31.06|30.9|31.06|30.9|31.04|30.88|2
1599009300000|2020-09-02 01:15:00|31.11|30.95|31.11|30.95|31.16|31|31.09|30.93|33
1599009600000|2020-09-02 01:20:00|31.12|30.96|31.11|30.95|31.14|30.98|31.11|30.95|11
1599010200000|2020-09-02 01:30:00|31.14|30.98|31.16|31|31.16|31|31.14|30.98|33
1599010500000|2020-09-02 01:35:00|31.2|31.04|31.16|31|31.21|31.05|31.16|31|26
1599010800000|2020-09-02 01:40:00|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|2
1599011100000|2020-09-02 01:45:00|31.16|31|31.16|31|31.16|31|31.14|30.98|4
1599011700000|2020-09-02 01:55:00|31.19|31.03|31.26|31.1|31.26|31.1|31.19|31.03|46
1599012000000|2020-09-02 02:00:00|31.31|31.15|31.27|31.11|31.31|31.15|31.26|31.1|29
1599012300000|2020-09-02 02:05:00|31.28|31.12|31.27|31.11|31.29|31.13|31.27|31.11|3
1599012600000|2020-09-02 02:10:00|||||||||25
1599013200000|2020-09-02 02:20:00|31.24|31.08|31.22|31.06|31.24|31.08|31.17|31.01|60
1599013500000|2020-09-02 02:25:00|31.24|31.08|31.24|31.08|31.27|31.11|31.22|31.06|17
1599013800000|2020-09-02 02:30:00|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|3
1599014100000|2020-09-02 02:35:00|31.26|31.1|31.24|31.08|31.27|31.11|31.22|31.06|8
1599014400000|2020-09-02 02:40:00|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|5
1599014700000|2020-09-02 02:45:00|31.28|31.12|31.27|31.11|31.29|31.13|31.26|31.1|18
1599015000000|2020-09-02 02:50:00|31.28|31.12|31.27|31.11|31.29|31.13|31.27|31.11|7
1599015300000|2020-09-02 02:55:00|||||||||3
1599015600000|2020-09-02 03:00:00|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|10
1599015900000|2020-09-02 03:05:00|31.25|31.09|31.22|31.06|31.26|31.1|31.22|31.06|6
1599016200000|2020-09-02 03:10:00|||||||||3
1599016800000|2020-09-02 03:20:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1599017100000|2020-09-02 03:25:00|31.2|31.04|31.21|31.05|31.23|31.07|31.2|31.04|2
1599017400000|2020-09-02 03:30:00|31.2|31.04|31.22|31.06|31.23|31.07|31.18|31.02|1
1599017700000|2020-09-02 03:35:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1599018300000|2020-09-02 03:45:00|31.22|31.06|31.23|31.07|31.23|31.07|31.21|31.05|0
1599018600000|2020-09-02 03:50:00|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|18
1599018900000|2020-09-02 03:55:00|31.27|31.11|31.23|31.07|31.27|31.11|31.23|31.07|20
1599019200000|2020-09-02 04:00:00|31.22|31.06|31.18|31.02|31.22|31.06|31.18|31.02|21
1599019500000|2020-09-02 04:05:00|31.17|31.01|31.16|31|31.18|31.02|31.14|30.98|66
1599019800000|2020-09-02 04:10:00|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|1
1599020100000|2020-09-02 04:15:00|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|1
1599020400000|2020-09-02 04:20:00|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|2
1599020700000|2020-09-02 04:25:00|31.16|31|31.16|31|31.16|31|31.16|31|8
1599021000000|2020-09-02 04:30:00|31.18|31.02|31.23|31.07|31.23|31.07|31.17|31.01|20
1599021300000|2020-09-02 04:35:00|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|1
1599021600000|2020-09-02 04:40:00|31.21|31.05|31.19|31.03|31.22|31.06|31.19|31.03|3
1599022200000|2020-09-02 04:50:00|||||||||2
1599022500000|2020-09-02 04:55:00|31.21|31.05|31.24|31.08|31.24|31.08|31.21|31.05|21
1599022800000|2020-09-02 05:00:00|31.25|31.09|31.26|31.1|31.26|31.1|31.24|31.08|12
1599023100000|2020-09-02 05:05:00|31.27|31.11|31.24|31.08|31.27|31.11|31.24|31.08|17
1599023400000|2020-09-02 05:10:00|31.25|31.09|31.24|31.08|31.25|31.09|31.23|31.07|13
1599023700000|2020-09-02 05:15:00|31.23|31.07|31.19|31.03|31.23|31.07|31.19|31.03|4
1599024000000|2020-09-02 05:20:00|31.2|31.04|31.19|31.03|31.2|31.04|31.19|31.03|1
1599024300000|2020-09-02 05:25:00|31.18|31.02|31.19|31.03|31.19|31.03|31.18|31.02|8
1599024600000|2020-09-02 05:30:00|31.17|31.01|31.14|30.98|31.17|31.01|31.14|30.98|8
1599024900000|2020-09-02 05:35:00|31.12|30.96|31.14|30.98|31.14|30.98|31.12|30.96|5
1599025200000|2020-09-02 05:40:00|31.11|30.95|31.12|30.96|31.13|30.97|31.09|30.93|12
1599025500000|2020-09-02 05:45:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|25
1599025800000|2020-09-02 05:50:00|31.16|31|31.14|30.98|31.16|31|31.14|30.98|9
1599026100000|2020-09-02 05:55:00|31.19|31.03|31.2|31.04|31.2|31.04|31.18|31.02|12
1599026400000|2020-09-02 06:00:00|31.15|30.99|31.08|30.92|31.15|30.99|31.07|30.91|59
1599026700000|2020-09-02 06:05:00|31.1|30.94|31.1|30.94|31.1|30.94|31.07|30.91|22
1599027000000|2020-09-02 06:10:00|31.07|30.91|31.09|30.93|31.15|30.99|31.06|30.9|32
1599027300000|2020-09-02 06:15:00|31.1|30.94|31.15|30.99|31.15|30.99|31.09|30.93|17
1599027600000|2020-09-02 06:20:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|10
1599027900000|2020-09-02 06:25:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|25
1599028200000|2020-09-02 06:30:00|31.21|31.05|31.2|31.04|31.25|31.09|31.2|31.04|6
1599028500000|2020-09-02 06:35:00|31.22|31.06|31.25|31.09|31.25|31.09|31.22|31.06|3
1599028800000|2020-09-02 06:40:00|31.21|31.05|31.2|31.04|31.25|31.09|31.2|31.04|10
1599029100000|2020-09-02 06:45:00|31.19|31.03|31.15|30.99|31.2|31.04|31.13|30.97|38
1599029400000|2020-09-02 06:50:00|31.2|31.04|31.2|31.04|31.25|31.09|31.15|30.99|23
1599029700000|2020-09-02 06:55:00|31.18|31.02|31.19|31.03|31.2|31.04|31.15|30.99|14
1599030000000|2020-09-02 07:00:00|31.18|31.02|31.1|30.94|31.2|31.04|31.1|30.94|95
1599030300000|2020-09-02 07:05:00|31.08|30.92|31.09|30.93|31.1|30.94|31.05|30.89|24
1599030600000|2020-09-02 07:10:00|31.08|30.92|31.09|30.93|31.15|30.99|31.03|30.87|78
1599030900000|2020-09-02 07:15:00|31.08|30.92|31.16|31|31.16|31|31.04|30.88|35
1599031200000|2020-09-02 07:20:00|31.13|30.97|31.11|30.95|31.16|31|31.04|30.88|48
1599031500000|2020-09-02 07:25:00|31.1|30.94|31.13|30.97|31.16|31|31.1|30.94|16
1599031800000|2020-09-02 07:30:00|31.11|30.95|31.09|30.93|31.12|30.96|31.03|30.87|57
1599032100000|2020-09-02 07:35:00|31.06|30.9|31.09|30.93|31.09|30.93|31.06|30.9|11
1599032400000|2020-09-02 07:40:00|31.07|30.91|31.07|30.91|31.09|30.93|31.05|30.89|11
1599032700000|2020-09-02 07:45:00|31.09|30.93|31.16|31|31.16|31|31.06|30.9|36
1599033000000|2020-09-02 07:50:00|31.15|30.99|31.11|30.95|31.16|31|31.09|30.93|45
1599033300000|2020-09-02 07:55:00|31.1|30.94|31.09|30.93|31.1|30.94|31.06|30.9|30
1599033600000|2020-09-02 08:00:00|31.07|30.91|31.14|30.98|31.14|30.98|31.07|30.91|26
1599033900000|2020-09-02 08:05:00|31.13|30.97|31.14|30.98|31.14|30.98|31.04|30.88|63
1599034200000|2020-09-02 08:10:00|31.11|30.95|31.11|30.95|31.13|30.97|31.06|30.9|27
1599034500000|2020-09-02 08:15:00|31.13|30.97|31.04|30.88|31.13|30.97|31.04|30.88|4
1599034800000|2020-09-02 08:20:00|31.05|30.89|31.04|30.88|31.08|30.92|31.04|30.88|20
1599035100000|2020-09-02 08:25:00|||||||||1
1599035400000|2020-09-02 08:30:00|31.02|30.86|30.96|30.8|31.04|30.88|30.93|30.77|198
1599035700000|2020-09-02 08:35:00|30.94|30.78|30.97|30.81|30.97|30.81|30.92|30.76|50
1599036000000|2020-09-02 08:40:00|30.96|30.8|30.92|30.76|30.96|30.8|30.87|30.71|26
1599036300000|2020-09-02 08:45:00|30.91|30.75|30.97|30.81|30.99|30.83|30.87|30.71|44
1599036600000|2020-09-02 08:50:00|30.96|30.8|30.92|30.76|30.96|30.8|30.89|30.73|19
1599036900000|2020-09-02 08:55:00|30.91|30.75|30.9|30.74|30.97|30.81|30.9|30.74|36
1599037200000|2020-09-02 09:00:00|30.89|30.73|30.97|30.81|30.97|30.81|30.87|30.71|22
1599037500000|2020-09-02 09:05:00|30.96|30.8|30.95|30.79|30.97|30.81|30.92|30.76|47
1599037800000|2020-09-02 09:10:00|30.92|30.76|30.93|30.77|30.95|30.79|30.9|30.74|61
1599038100000|2020-09-02 09:15:00|30.91|30.75|30.9|30.74|30.93|30.77|30.86|30.7|99
1599038400000|2020-09-02 09:20:00|30.95|30.79|30.9|30.74|30.95|30.79|30.9|30.74|72
1599038700000|2020-09-02 09:25:00|30.92|30.76|30.91|30.75|30.92|30.76|30.9|30.74|15
1599039000000|2020-09-02 09:30:00|30.92|30.76|30.96|30.8|30.96|30.8|30.91|30.75|22
1599039300000|2020-09-02 09:35:00|30.97|30.81|31.01|30.85|31.03|30.87|30.96|30.8|135
1599039600000|2020-09-02 09:40:00|31.03|30.87|31.06|30.9|31.06|30.9|31.01|30.85|74
1599039900000|2020-09-02 09:45:00|31.07|30.91|31.06|30.9|31.09|30.93|31.04|30.88|19
1599040200000|2020-09-02 09:50:00|31.05|30.89|30.96|30.8|31.05|30.89|30.96|30.8|39
1599040500000|2020-09-02 09:55:00|30.98|30.82|30.96|30.8|31.01|30.85|30.96|30.8|204
1599040800000|2020-09-02 10:00:00|30.93|30.77|30.96|30.8|30.96|30.8|30.92|30.76|25
1599041100000|2020-09-02 10:05:00|30.98|30.82|30.98|30.82|31.03|30.87|30.98|30.82|68
1599041400000|2020-09-02 10:10:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|11
1599041700000|2020-09-02 10:15:00|31.05|30.89|31.01|30.85|31.05|30.89|31|30.84|15
1599042000000|2020-09-02 10:20:00|31|30.84|31.01|30.85|31.01|30.85|31|30.84|0
1599042300000|2020-09-02 10:25:00|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|25
1599042600000|2020-09-02 10:30:00|31|30.84|31.01|30.85|31.01|30.85|30.96|30.8|8
1599042900000|2020-09-02 10:35:00|31|30.84|31.01|30.85|31.01|30.85|30.98|30.82|6
1599043200000|2020-09-02 10:40:00|31|30.84|30.97|30.81|31.01|30.85|30.96|30.8|39
1599043500000|2020-09-02 10:45:00|30.94|30.78|31.02|30.86|31.02|30.86|30.93|30.77|56
1599043800000|2020-09-02 10:50:00|30.97|30.81|31.02|30.86|31.02|30.86|30.97|30.81|18
1599044100000|2020-09-02 10:55:00|||||||||6
1599044400000|2020-09-02 11:00:00|31.07|30.91|31.04|30.88|31.09|30.93|31.04|30.88|74
1599044700000|2020-09-02 11:05:00|31.03|30.87|31.09|30.93|31.09|30.93|31.03|30.87|11
1599045000000|2020-09-02 11:10:00|31.14|30.98|31.12|30.96|31.14|30.98|31.09|30.93|38
1599045300000|2020-09-02 11:15:00|31.09|30.93|31.09|30.93|31.13|30.97|31.07|30.91|7
1599045600000|2020-09-02 11:20:00|31.13|30.97|31.07|30.91|31.14|30.98|31.07|30.91|21
1599045900000|2020-09-02 11:25:00|31.08|30.92|31.1|30.94|31.12|30.96|31.06|30.9|63
1599046200000|2020-09-02 11:30:00|31.07|30.91|31.07|30.91|31.07|30.91|31.05|30.89|13
1599046500000|2020-09-02 11:35:00|31.1|30.94|31.1|30.94|31.15|30.99|31.09|30.93|27
1599046800000|2020-09-02 11:40:00|31.11|30.95|31.11|30.95|31.15|30.99|31.1|30.94|72
1599047100000|2020-09-02 11:45:00|31.1|30.94|31.15|30.99|31.15|30.99|31.1|30.94|6
1599047400000|2020-09-02 11:50:00|31.14|30.98|31.15|30.99|31.15|30.99|31.14|30.98|18
1599047700000|2020-09-02 11:55:00|31.17|31.01|31.2|31.04|31.2|31.04|31.15|30.99|54
1599048000000|2020-09-02 12:00:00|31.18|31.02|31.18|31.02|31.19|31.03|31.18|31.02|11
1599048300000|2020-09-02 12:05:00|31.15|30.99|31.18|31.02|31.2|31.04|31.15|30.99|46
1599048600000|2020-09-02 12:10:00|||||||||17
1599048900000|2020-09-02 12:15:00|31.22|31.06|31.13|30.97|31.23|31.07|31.11|30.95|97
1599049200000|2020-09-02 12:20:00|||||||||17
1599049500000|2020-09-02 12:25:00|31.14|30.98|31.15|30.99|31.18|31.02|31.14|30.98|40
1599049800000|2020-09-02 12:30:00|31.16|31|31.2|31.04|31.2|31.04|31.15|30.99|110
1599050100000|2020-09-02 12:35:00|31.22|31.06|31.22|31.06|31.22|31.06|31.2|31.04|21
1599050400000|2020-09-02 12:40:00|31.23|31.07|31.18|31.02|31.23|31.07|31.15|30.99|107
1599050700000|2020-09-02 12:45:00|31.21|31.05|31.23|31.07|31.23|31.07|31.18|31.02|72
1599051000000|2020-09-02 12:50:00|31.25|31.09|31.25|31.09|31.28|31.12|31.25|31.09|25
1599051300000|2020-09-02 12:55:00|31.28|31.12|31.28|31.12|31.33|31.17|31.25|31.09|193
1599051600000|2020-09-02 13:00:00|31.3|31.14|31.33|31.17|31.38|31.22|31.26|31.1|57
1599051900000|2020-09-02 13:05:00|31.32|31.16|31.33|31.17|31.33|31.17|31.28|31.12|158
1599052200000|2020-09-02 13:10:00|31.35|31.19|31.3|31.14|31.35|31.19|31.28|31.12|45
1599052500000|2020-09-02 13:15:00|31.33|31.17|31.3|31.14|31.33|31.17|31.28|31.12|70
1599052800000|2020-09-02 13:20:00|31.29|31.13|31.33|31.17|31.35|31.19|31.29|31.13|75
1599053100000|2020-09-02 13:25:00|31.35|31.19|31.33|31.17|31.38|31.22|31.33|31.17|189
1599053400000|2020-09-02 13:30:00|31.35|31.19|31.52|31.36|31.58|31.42|31.3|31.14|1041
1599053700000|2020-09-02 13:35:00|31.5|31.34|31.43|31.27|31.53|31.37|31.33|31.17|484
1599054000000|2020-09-02 13:40:00|31.45|31.29|31.51|31.35|31.51|31.35|31.43|31.27|350
1599054300000|2020-09-02 13:45:00|31.53|31.37|31.68|31.52|31.71|31.55|31.43|31.27|521
1599054600000|2020-09-02 13:50:00|31.69|31.53|31.66|31.5|31.78|31.62|31.66|31.5|526
1599054900000|2020-09-02 13:55:00|31.68|31.52|31.78|31.62|31.88|31.72|31.66|31.5|681
1599055200000|2020-09-02 14:00:00|31.77|31.61|31.65|31.49|31.87|31.71|31.64|31.48|706
1599055500000|2020-09-02 14:05:00|31.66|31.5|31.91|31.75|31.99|31.83|31.62|31.46|711
1599055800000|2020-09-02 14:10:00|31.96|31.8|31.73|31.57|32.01|31.85|31.72|31.56|410
1599056100000|2020-09-02 14:15:00|31.74|31.58|31.54|31.38|31.82|31.66|31.47|31.31|926
1599056400000|2020-09-02 14:20:00|31.57|31.41|31.58|31.42|31.62|31.46|31.42|31.26|510
1599056700000|2020-09-02 14:25:00|31.57|31.41|31.49|31.33|31.62|31.46|31.48|31.32|425
1599057000000|2020-09-02 14:30:00|31.48|31.32|31.58|31.42|31.65|31.49|31.48|31.32|660
1599057300000|2020-09-02 14:35:00|31.63|31.47|31.71|31.55|31.72|31.56|31.58|31.42|576
1599057600000|2020-09-02 14:40:00|31.7|31.54|31.68|31.52|31.81|31.65|31.63|31.47|900
1599057900000|2020-09-02 14:45:00|31.7|31.54|31.71|31.55|31.83|31.67|31.69|31.53|388
1599058200000|2020-09-02 14:50:00|31.7|31.54|31.56|31.4|31.74|31.58|31.56|31.4|341
1599058500000|2020-09-02 14:55:00|31.59|31.43|31.58|31.42|31.61|31.45|31.51|31.35|366
1599058800000|2020-09-02 15:00:00|31.56|31.4|31.58|31.42|31.63|31.47|31.51|31.35|640
1599059100000|2020-09-02 15:05:00|31.62|31.46|31.68|31.52|31.73|31.57|31.56|31.4|348
1599059400000|2020-09-02 15:10:00|31.71|31.55|31.76|31.6|31.78|31.62|31.63|31.47|301
1599059700000|2020-09-02 15:15:00|31.77|31.61|31.81|31.65|31.87|31.71|31.74|31.58|298
1599060000000|2020-09-02 15:20:00|31.79|31.63|31.88|31.72|31.88|31.72|31.74|31.58|417
1599060300000|2020-09-02 15:25:00|31.86|31.7|31.83|31.67|31.93|31.77|31.81|31.65|394
1599060600000|2020-09-02 15:30:00|31.81|31.65|31.66|31.5|31.83|31.67|31.66|31.5|393
1599060900000|2020-09-02 15:35:00|31.68|31.52|31.95|31.79|31.95|31.79|31.66|31.5|443
1599061200000|2020-09-02 15:40:00|31.94|31.78|31.83|31.67|31.98|31.82|31.83|31.67|703
1599061500000|2020-09-02 15:45:00|31.84|31.68|31.62|31.46|31.85|31.69|31.54|31.38|923
1599061800000|2020-09-02 15:50:00|31.61|31.45|31.54|31.38|31.66|31.5|31.54|31.38|448
1599062100000|2020-09-02 15:55:00|31.51|31.35|31.49|31.33|31.56|31.4|31.47|31.31|585
1599062400000|2020-09-02 16:00:00|31.51|31.35|31.39|31.23|31.54|31.38|31.34|31.18|410
1599062700000|2020-09-02 16:05:00|31.36|31.2|31.37|31.21|31.39|31.23|31.27|31.11|589
1599063000000|2020-09-02 16:10:00|31.34|31.18|31.42|31.26|31.44|31.28|31.27|31.11|438
1599063300000|2020-09-02 16:15:00|31.39|31.23|31.48|31.32|31.54|31.38|31.32|31.16|428
1599063600000|2020-09-02 16:20:00|31.49|31.33|31.49|31.33|31.52|31.36|31.44|31.28|244
1599063900000|2020-09-02 16:25:00|31.52|31.36|31.6|31.44|31.6|31.44|31.44|31.28|353
1599064200000|2020-09-02 16:30:00|31.57|31.41|31.6|31.44|31.62|31.46|31.57|31.41|420
1599064500000|2020-09-02 16:35:00|31.62|31.46|31.65|31.49|31.67|31.51|31.6|31.44|510
1599064800000|2020-09-02 16:40:00|31.62|31.46|31.55|31.39|31.67|31.51|31.55|31.39|416
1599065100000|2020-09-02 16:45:00|31.56|31.4|31.62|31.46|31.72|31.56|31.55|31.39|365
1599065400000|2020-09-02 16:50:00|31.63|31.47|31.67|31.51|31.72|31.56|31.62|31.46|261
1599065700000|2020-09-02 16:55:00|31.62|31.46|31.62|31.46|31.69|31.53|31.62|31.46|262
1599066000000|2020-09-02 17:00:00|31.64|31.48|31.67|31.51|31.7|31.54|31.6|31.44|314
1599066300000|2020-09-02 17:05:00|31.66|31.5|31.67|31.51|31.72|31.56|31.62|31.46|177
1599066600000|2020-09-02 17:10:00|31.69|31.53|31.75|31.59|31.77|31.61|31.6|31.44|487
1599066900000|2020-09-02 17:15:00|31.77|31.61|31.88|31.72|31.9|31.74|31.75|31.59|197
1599067200000|2020-09-02 17:20:00|31.85|31.69|31.78|31.62|31.95|31.79|31.76|31.6|295
1599067500000|2020-09-02 17:25:00|31.83|31.67|31.96|31.8|31.96|31.8|31.78|31.62|116
1599067800000|2020-09-02 17:30:00|31.95|31.79|32.06|31.9|32.06|31.9|31.91|31.75|332
1599068100000|2020-09-02 17:35:00|32.04|31.88|31.99|31.83|32.11|31.95|31.89|31.73|533
1599068400000|2020-09-02 17:40:00|32.01|31.85|32.06|31.9|32.09|31.93|31.99|31.83|372
1599068700000|2020-09-02 17:45:00|32.08|31.92|32.01|31.85|32.11|31.95|31.99|31.83|990
1599069000000|2020-09-02 17:50:00|32.04|31.88|32.11|31.95|32.16|32|31.99|31.83|323
1599069300000|2020-09-02 17:55:00|32.14|31.98|32.09|31.93|32.16|32|32.01|31.85|296
1599069600000|2020-09-02 18:00:00|32.08|31.92|31.91|31.75|32.11|31.95|31.87|31.71|951
1599069900000|2020-09-02 18:05:00|31.93|31.77|32|31.84|32.1|31.94|31.89|31.73|418
1599070200000|2020-09-02 18:10:00|31.97|31.81|31.77|31.61|31.97|31.81|31.75|31.59|476
1599070500000|2020-09-02 18:15:00|31.75|31.59|31.95|31.79|32|31.84|31.75|31.59|423
1599070800000|2020-09-02 18:20:00|31.92|31.76|32.12|31.96|32.12|31.96|31.92|31.76|573
1599071100000|2020-09-02 18:25:00|32.16|32|32.07|31.91|32.17|32.01|32|31.84|991
1599071400000|2020-09-02 18:30:00|32.1|31.94|31.95|31.79|32.12|31.96|31.93|31.77|317
1599071700000|2020-09-02 18:35:00|31.98|31.82|32.15|31.99|32.15|31.99|31.95|31.79|385
1599072000000|2020-09-02 18:40:00|32.1|31.94|32.05|31.89|32.2|32.04|32.05|31.89|527
1599072300000|2020-09-02 18:45:00|32.07|31.91|32.15|31.99|32.15|31.99|32.02|31.86|351
1599072600000|2020-09-02 18:50:00|32.12|31.96|32.17|32.01|32.17|32.01|32.1|31.94|155
1599072900000|2020-09-02 18:55:00|32.19|32.03|32.13|31.97|32.22|32.06|32.13|31.97|229
1599073200000|2020-09-02 19:00:00|32.11|31.95|32.18|32.02|32.2|32.04|32.1|31.94|265
1599073500000|2020-09-02 19:05:00|32.19|32.03|32.23|32.07|32.26|32.1|32.18|32.02|566
1599073800000|2020-09-02 19:10:00|32.22|32.06|32.26|32.1|32.36|32.2|32.21|32.05|669
1599074100000|2020-09-02 19:15:00|32.31|32.15|32.37|32.21|32.49|32.33|32.31|32.15|1183
1599074400000|2020-09-02 19:20:00|32.42|32.26|32.08|31.92|32.42|32.26|32.08|31.92|1678
1599074700000|2020-09-02 19:25:00|32.1|31.94|32.23|32.07|32.3|32.14|32.07|31.91|924
1599075000000|2020-09-02 19:30:00|32.21|32.05|32.23|32.07|32.3|32.14|32.18|32.02|541
1599075300000|2020-09-02 19:35:00|32.25|32.09|32.48|32.32|32.53|32.37|32.23|32.07|558
1599075600000|2020-09-02 19:40:00|32.5|32.34|32.37|32.21|32.5|32.34|32.33|32.17|500
1599075900000|2020-09-02 19:45:00|32.38|32.22|32.5|32.34|32.51|32.35|32.33|32.17|343
1599076200000|2020-09-02 19:50:00|32.49|32.33|32.16|32|32.54|32.38|32.16|32|573
1599076500000|2020-09-02 19:55:00|32.19|32.03|32.22|32.06|32.38|32.22|32.18|32.02|766
1599076800000|2020-09-02 20:00:00|32.25|32.09|32.41|32.25|32.42|32.26|32.22|32.06|743
1599077100000|2020-09-02 20:05:00|32.42|32.26|32.48|32.32|32.53|32.37|32.37|32.21|730
1599077400000|2020-09-02 20:10:00|32.5|32.34|32.61|32.45|32.64|32.48|32.48|32.32|1132
1599078600000|2020-09-02 20:30:00|32.64|32.48|32.59|32.43|32.64|32.48|32.56|32.4|248
1599078900000|2020-09-02 20:35:00|32.58|32.42|32.59|32.43|32.59|32.43|32.58|32.42|20
1599079200000|2020-09-02 20:40:00|32.61|32.45|32.64|32.48|32.64|32.48|32.59|32.43|34
1599079500000|2020-09-02 20:45:00|32.65|32.49|32.64|32.48|32.66|32.5|32.64|32.48|45
1599079800000|2020-09-02 20:50:00|32.65|32.49|32.66|32.5|32.69|32.53|32.65|32.49|44
1599080100000|2020-09-02 20:55:00|32.69|32.53|32.69|32.53|32.72|32.56|32.68|32.52|93
1599084000000|2020-09-02 22:00:00|32.76|32.51|32.65|32.49|32.76|32.54|32.63|32.47|15
1599084300000|2020-09-02 22:05:00|32.67|32.51|32.65|32.49|32.68|32.52|32.64|32.48|17
1599084600000|2020-09-02 22:10:00|32.66|32.5|32.66|32.5|32.66|32.5|32.66|32.5|11
1599084900000|2020-09-02 22:15:00|32.67|32.51|32.63|32.47|32.68|32.52|32.63|32.47|13
1599085200000|2020-09-02 22:20:00|32.65|32.49|32.57|32.41|32.66|32.5|32.57|32.41|32
1599085500000|2020-09-02 22:25:00|32.56|32.4|32.54|32.38|32.56|32.4|32.51|32.35|19
1599085800000|2020-09-02 22:30:00|32.57|32.41|32.6|32.44|32.62|32.46|32.57|32.41|16
1599086100000|2020-09-02 22:35:00|32.62|32.46|32.62|32.46|32.62|32.46|32.59|32.43|1
1599086400000|2020-09-02 22:40:00|32.6|32.44|32.6|32.44|32.62|32.46|32.59|32.43|18
1599086700000|2020-09-02 22:45:00|32.59|32.43|32.59|32.43|32.62|32.46|32.59|32.43|5
1599087000000|2020-09-02 22:50:00|32.58|32.42|32.57|32.41|32.59|32.43|32.57|32.41|10
1599087300000|2020-09-02 22:55:00|||||||||1
1599087900000|2020-09-02 23:05:00|32.56|32.4|32.52|32.36|32.57|32.41|32.52|32.36|4
1599088200000|2020-09-02 23:10:00|32.51|32.35|32.52|32.36|32.52|32.36|32.47|32.31|4
1599088800000|2020-09-02 23:20:00|32.5|32.34|32.48|32.32|32.5|32.34|32.48|32.32|2
1599089100000|2020-09-02 23:25:00|32.5|32.34|32.49|32.33|32.52|32.36|32.49|32.33|5
1599089400000|2020-09-02 23:30:00|32.5|32.34|32.48|32.32|32.51|32.35|32.47|32.31|9
1599089700000|2020-09-02 23:35:00|32.5|32.34|32.53|32.37|32.53|32.37|32.5|32.34|7
1599090000000|2020-09-02 23:40:00|32.54|32.38|32.55|32.39|32.55|32.39|32.53|32.37|25
1599090300000|2020-09-02 23:45:00|32.56|32.4|32.56|32.4|32.63|32.47|32.56|32.4|46
1599090600000|2020-09-02 23:50:00|32.58|32.42|32.56|32.4|32.58|32.42|32.56|32.4|2
1599090900000|2020-09-02 23:55:00|32.55|32.39|32.54|32.38|32.55|32.39|32.53|32.37|20
1599091200000|2020-09-03 00:00:00|32.55|32.39|32.6|32.44|32.64|32.48|32.55|32.39|38
1599091500000|2020-09-03 00:05:00|32.55|32.39|32.6|32.44|32.63|32.47|32.55|32.39|62
1599091800000|2020-09-03 00:10:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|26
1599092100000|2020-09-03 00:15:00|32.59|32.43|32.6|32.44|32.6|32.44|32.55|32.39|48
1599092400000|2020-09-03 00:20:00|32.65|32.49|32.6|32.44|32.65|32.49|32.55|32.39|22
1599092700000|2020-09-03 00:25:00|32.61|32.45|32.58|32.42|32.62|32.46|32.58|32.42|31
1599093000000|2020-09-03 00:30:00|32.6|32.44|32.64|32.48|32.66|32.5|32.58|32.42|23
1599093300000|2020-09-03 00:35:00|32.61|32.45|32.61|32.45|32.61|32.45|32.61|32.45|4
1599093600000|2020-09-03 00:40:00|32.65|32.49|32.66|32.5|32.66|32.5|32.62|32.46|12
1599093900000|2020-09-03 00:45:00|32.69|32.53|32.7|32.54|32.71|32.55|32.68|32.52|27
1599094200000|2020-09-03 00:50:00|32.69|32.53|32.66|32.5|32.69|32.53|32.66|32.5|6
1599094500000|2020-09-03 00:55:00|32.67|32.51|32.85|32.69|32.9|32.74|32.67|32.51|58
1599094800000|2020-09-03 01:00:00|32.87|32.71|32.83|32.67|32.87|32.71|32.77|32.61|157
1599095100000|2020-09-03 01:05:00|32.78|32.62|32.8|32.64|32.83|32.67|32.78|32.62|75
1599095400000|2020-09-03 01:10:00|32.79|32.63|32.8|32.64|32.83|32.67|32.78|32.62|17
1599095700000|2020-09-03 01:15:00|32.79|32.63|32.8|32.64|32.8|32.64|32.79|32.63|19
1599096000000|2020-09-03 01:20:00|32.77|32.61|32.7|32.54|32.78|32.62|32.7|32.54|109
1599096300000|2020-09-03 01:25:00|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|60
1599096600000|2020-09-03 01:30:00|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|19
1599096900000|2020-09-03 01:35:00|32.72|32.56|32.67|32.51|32.72|32.56|32.67|32.51|3
1599097200000|2020-09-03 01:40:00|32.65|32.49|32.62|32.46|32.67|32.51|32.62|32.46|37
1599097500000|2020-09-03 01:45:00|32.63|32.47|32.6|32.44|32.65|32.49|32.6|32.44|44
1599097800000|2020-09-03 01:50:00|32.62|32.46|32.6|32.44|32.65|32.49|32.6|32.44|37
1599098100000|2020-09-03 01:55:00|32.63|32.47|32.58|32.42|32.64|32.48|32.58|32.42|14
1599098400000|2020-09-03 02:00:00|32.6|32.44|32.58|32.42|32.63|32.47|32.58|32.42|16
1599099000000|2020-09-03 02:10:00|||||||||1
1599099300000|2020-09-03 02:15:00|32.6|32.44|32.6|32.44|32.63|32.47|32.6|32.44|22
1599099600000|2020-09-03 02:20:00|32.58|32.42|32.57|32.41|32.6|32.44|32.57|32.41|11
1599099900000|2020-09-03 02:25:00|32.58|32.42|32.58|32.42|32.58|32.42|32.55|32.39|1
1599100200000|2020-09-03 02:30:00|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|2
1599100500000|2020-09-03 02:35:00|32.6|32.44|32.63|32.47|32.63|32.47|32.6|32.44|6
1599101100000|2020-09-03 02:45:00|32.62|32.46|32.63|32.47|32.63|32.47|32.58|32.42|1
1599101400000|2020-09-03 02:50:00|32.66|32.5|32.65|32.49|32.68|32.52|32.63|32.47|5
1599101700000|2020-09-03 02:55:00|32.63|32.47|32.66|32.5|32.69|32.53|32.63|32.47|13
1599102000000|2020-09-03 03:00:00|32.69|32.53|32.69|32.53|32.69|32.53|32.66|32.5|11
1599102300000|2020-09-03 03:05:00|32.66|32.5|32.69|32.53|32.69|32.53|32.65|32.49|3
1599102600000|2020-09-03 03:10:00|32.71|32.55|32.71|32.55|32.74|32.58|32.69|32.53|22
1599102900000|2020-09-03 03:15:00|32.73|32.57|32.71|32.55|32.73|32.57|32.71|32.55|14
1599103200000|2020-09-03 03:20:00|||||||||1
1599103500000|2020-09-03 03:25:00|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|13
1599103800000|2020-09-03 03:30:00|32.71|32.55|32.66|32.5|32.71|32.55|32.66|32.5|2
1599104100000|2020-09-03 03:35:00|||||||||1
1599104700000|2020-09-03 03:45:00|32.64|32.48|32.64|32.48|32.64|32.48|32.64|32.48|3
1599105000000|2020-09-03 03:50:00|32.65|32.49|32.66|32.5|32.66|32.5|32.61|32.45|11
1599105300000|2020-09-03 03:55:00|32.67|32.51|32.67|32.51|32.67|32.51|32.67|32.51|1
1599105600000|2020-09-03 04:00:00|32.68|32.52|32.72|32.56|32.72|32.56|32.68|32.52|7
1599105900000|2020-09-03 04:05:00|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|11
1599106200000|2020-09-03 04:10:00|32.71|32.55|32.7|32.54|32.72|32.56|32.7|32.54|7
1599106500000|2020-09-03 04:15:00|32.71|32.55|32.72|32.56|32.76|32.6|32.71|32.55|13
1599107100000|2020-09-03 04:25:00|||||||||1
1599107400000|2020-09-03 04:30:00|32.7|32.54|32.67|32.51|32.7|32.54|32.67|32.51|22
1599107700000|2020-09-03 04:35:00|32.69|32.53|32.58|32.42|32.69|32.53|32.56|32.4|96
1599108000000|2020-09-03 04:40:00|32.6|32.44|32.64|32.48|32.66|32.5|32.58|32.42|25
1599108300000|2020-09-03 04:45:00|32.66|32.5|32.69|32.53|32.69|32.53|32.66|32.5|8
1599108600000|2020-09-03 04:50:00|32.67|32.51|32.68|32.52|32.69|32.53|32.67|32.51|0
1599108900000|2020-09-03 04:55:00|32.69|32.53|32.65|32.49|32.7|32.54|32.65|32.49|24
1599109200000|2020-09-03 05:00:00|32.66|32.5|32.7|32.54|32.7|32.54|32.65|32.49|10
1599109500000|2020-09-03 05:05:00|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|10
1599110100000|2020-09-03 05:15:00|||||||||1
1599110700000|2020-09-03 05:25:00|32.69|32.53|32.7|32.54|32.7|32.54|32.69|32.53|10
1599111000000|2020-09-03 05:30:00|32.73|32.57|32.83|32.67|32.83|32.67|32.73|32.57|45
1599111300000|2020-09-03 05:35:00|32.81|32.65|32.85|32.69|32.85|32.69|32.81|32.65|16
1599111600000|2020-09-03 05:40:00|32.88|32.72|32.9|32.74|32.93|32.77|32.87|32.71|41
1599111900000|2020-09-03 05:45:00|32.92|32.76|32.93|32.77|32.95|32.79|32.9|32.74|67
1599112200000|2020-09-03 05:50:00|32.91|32.75|32.92|32.76|32.93|32.77|32.91|32.75|28
1599112500000|2020-09-03 05:55:00|32.91|32.75|32.96|32.8|32.96|32.8|32.91|32.75|16
1599112800000|2020-09-03 06:00:00|32.95|32.79|33.06|32.9|33.06|32.9|32.92|32.76|77
1599113100000|2020-09-03 06:05:00|33.08|32.92|32.86|32.7|33.08|32.92|32.86|32.7|26
1599113400000|2020-09-03 06:10:00|32.84|32.68|32.89|32.73|32.9|32.74|32.84|32.68|11
1599113700000|2020-09-03 06:15:00|32.9|32.74|32.97|32.81|32.97|32.81|32.89|32.73|5
1599114000000|2020-09-03 06:20:00|32.94|32.78|32.82|32.66|32.94|32.78|32.82|32.66|22
1599114300000|2020-09-03 06:25:00|32.83|32.67|32.82|32.66|32.87|32.71|32.82|32.66|4
1599114900000|2020-09-03 06:35:00|32.83|32.67|32.82|32.66|32.87|32.71|32.82|32.66|18
1599115200000|2020-09-03 06:40:00|32.84|32.68|32.87|32.71|32.87|32.71|32.82|32.66|6
1599115500000|2020-09-03 06:45:00|32.84|32.68|32.82|32.66|32.87|32.71|32.82|32.66|19
1599115800000|2020-09-03 06:50:00|32.8|32.64|32.75|32.59|32.8|32.64|32.74|32.58|85
1599116100000|2020-09-03 06:55:00|32.74|32.58|32.71|32.55|32.75|32.59|32.67|32.51|46
1599116400000|2020-09-03 07:00:00|32.72|32.56|32.59|32.43|32.72|32.56|32.59|32.43|68
1599116700000|2020-09-03 07:05:00|32.54|32.38|32.57|32.41|32.57|32.41|32.54|32.38|16
1599117000000|2020-09-03 07:10:00|32.56|32.4|32.57|32.41|32.6|32.44|32.53|32.37|94
1599117300000|2020-09-03 07:15:00|32.55|32.39|32.6|32.44|32.62|32.46|32.55|32.39|16
1599117600000|2020-09-03 07:20:00|32.58|32.42|32.46|32.3|32.58|32.42|32.43|32.27|74
1599117900000|2020-09-03 07:25:00|32.47|32.31|32.51|32.35|32.52|32.36|32.46|32.3|45
1599118200000|2020-09-03 07:30:00|32.5|32.34|32.49|32.33|32.54|32.38|32.41|32.25|135
1599118500000|2020-09-03 07:35:00|32.48|32.32|32.49|32.33|32.52|32.36|32.48|32.32|37
1599118800000|2020-09-03 07:40:00|32.47|32.31|32.5|32.34|32.5|32.34|32.44|32.28|28
1599119100000|2020-09-03 07:45:00|32.49|32.33|32.49|32.33|32.52|32.36|32.47|32.31|8
1599119400000|2020-09-03 07:50:00|32.5|32.34|32.48|32.32|32.5|32.34|32.47|32.31|22
1599119700000|2020-09-03 07:55:00|32.49|32.33|32.64|32.48|32.64|32.48|32.47|32.31|53
1599120000000|2020-09-03 08:00:00|32.62|32.46|32.55|32.39|32.64|32.48|32.52|32.36|162
1599120300000|2020-09-03 08:05:00|32.57|32.41|32.62|32.46|32.62|32.46|32.55|32.39|27
1599120600000|2020-09-03 08:10:00|32.6|32.44|32.56|32.4|32.62|32.46|32.56|32.4|40
1599120900000|2020-09-03 08:15:00|32.55|32.39|32.55|32.39|32.59|32.43|32.55|32.39|23
1599121200000|2020-09-03 08:20:00|32.56|32.4|32.65|32.49|32.65|32.49|32.56|32.4|14
1599121500000|2020-09-03 08:25:00|32.62|32.46|32.65|32.49|32.65|32.49|32.61|32.45|21
1599121800000|2020-09-03 08:30:00|32.6|32.44|32.66|32.5|32.66|32.5|32.6|32.44|29
1599122100000|2020-09-03 08:35:00|32.65|32.49|32.79|32.63|32.83|32.67|32.65|32.49|130
1599122400000|2020-09-03 08:40:00|32.78|32.62|32.81|32.65|32.85|32.69|32.78|32.62|50
1599122700000|2020-09-03 08:45:00|32.8|32.64|32.83|32.67|32.88|32.72|32.78|32.62|305
1599123000000|2020-09-03 08:50:00|32.82|32.66|32.71|32.55|32.83|32.67|32.71|32.55|56
1599123300000|2020-09-03 08:55:00|32.69|32.53|32.76|32.6|32.76|32.6|32.68|32.52|16
1599123600000|2020-09-03 09:00:00|32.79|32.63|32.78|32.62|32.86|32.7|32.73|32.57|49
1599123900000|2020-09-03 09:05:00|32.77|32.61|32.76|32.6|32.77|32.61|32.67|32.51|106
1599124200000|2020-09-03 09:10:00|32.75|32.59|32.81|32.65|32.86|32.7|32.75|32.59|78
1599124500000|2020-09-03 09:15:00|32.8|32.64|32.74|32.58|32.8|32.64|32.71|32.55|59
1599124800000|2020-09-03 09:20:00|32.76|32.6|32.74|32.58|32.81|32.65|32.74|32.58|95
1599125100000|2020-09-03 09:25:00|32.7|32.54|32.69|32.53|32.73|32.57|32.69|32.53|37
1599125400000|2020-09-03 09:30:00|32.73|32.57|32.69|32.53|32.73|32.57|32.67|32.51|75
1599125700000|2020-09-03 09:35:00|32.68|32.52|32.64|32.48|32.69|32.53|32.64|32.48|6
1599126000000|2020-09-03 09:40:00|32.68|32.52|32.69|32.53|32.71|32.55|32.68|32.52|20
1599126300000|2020-09-03 09:45:00|32.71|32.55|32.77|32.61|32.77|32.61|32.71|32.55|39
1599126600000|2020-09-03 09:50:00|32.8|32.64|32.7|32.54|32.8|32.64|32.7|32.54|12
1599126900000|2020-09-03 09:55:00|32.71|32.55|32.79|32.63|32.8|32.64|32.7|32.54|35
1599127200000|2020-09-03 10:00:00|32.78|32.62|32.69|32.53|32.8|32.64|32.69|32.53|94
1599127500000|2020-09-03 10:05:00|32.72|32.56|32.69|32.53|32.72|32.56|32.64|32.48|22
1599127800000|2020-09-03 10:10:00|32.72|32.56|32.72|32.56|32.72|32.56|32.67|32.51|6
1599128100000|2020-09-03 10:15:00|32.69|32.53|32.69|32.53|32.71|32.55|32.68|32.52|14
1599128400000|2020-09-03 10:20:00|32.71|32.55|32.69|32.53|32.73|32.57|32.69|32.53|7
1599128700000|2020-09-03 10:25:00|32.67|32.51|32.64|32.48|32.68|32.52|32.64|32.48|21
1599129000000|2020-09-03 10:30:00|32.63|32.47|32.64|32.48|32.64|32.48|32.61|32.45|23
1599129300000|2020-09-03 10:35:00|32.63|32.47|32.64|32.48|32.64|32.48|32.62|32.46|17
1599129600000|2020-09-03 10:40:00|32.63|32.47|32.68|32.52|32.7|32.54|32.63|32.47|19
1599129900000|2020-09-03 10:45:00|32.67|32.51|32.68|32.52|32.71|32.55|32.67|32.51|28
1599130200000|2020-09-03 10:50:00|32.66|32.5|32.58|32.42|32.7|32.54|32.56|32.4|92
1599130500000|2020-09-03 10:55:00|32.56|32.4|32.6|32.44|32.6|32.44|32.55|32.39|55
1599130800000|2020-09-03 11:00:00|32.59|32.43|32.58|32.42|32.6|32.44|32.55|32.39|51
1599131100000|2020-09-03 11:05:00|32.56|32.4|32.58|32.42|32.58|32.42|32.53|32.37|74
1599131400000|2020-09-03 11:10:00|32.56|32.4|32.58|32.42|32.58|32.42|32.56|32.4|44
1599131700000|2020-09-03 11:15:00|32.56|32.4|32.58|32.42|32.61|32.45|32.56|32.4|72
1599132000000|2020-09-03 11:20:00|32.57|32.41|32.62|32.46|32.63|32.47|32.53|32.37|33
1599132300000|2020-09-03 11:25:00|32.6|32.44|32.67|32.51|32.7|32.54|32.6|32.44|61
1599132600000|2020-09-03 11:30:00|32.7|32.54|32.71|32.55|32.75|32.59|32.69|32.53|35
1599132900000|2020-09-03 11:35:00|32.72|32.56|32.7|32.54|32.74|32.58|32.67|32.51|15
1599133200000|2020-09-03 11:40:00|32.68|32.52|32.69|32.53|32.69|32.53|32.68|32.52|6
1599133500000|2020-09-03 11:45:00|32.7|32.54|32.63|32.47|32.71|32.55|32.61|32.45|21
1599133800000|2020-09-03 11:50:00|32.64|32.48|32.59|32.43|32.64|32.48|32.54|32.38|91
1599134100000|2020-09-03 11:55:00|32.61|32.45|32.61|32.45|32.64|32.48|32.61|32.45|40
1599134400000|2020-09-03 12:00:00|32.63|32.47|32.66|32.5|32.66|32.5|32.63|32.47|57
1599134700000|2020-09-03 12:05:00|32.67|32.51|32.83|32.67|32.83|32.67|32.66|32.5|158
1599135000000|2020-09-03 12:10:00|32.78|32.62|32.83|32.67|32.83|32.67|32.78|32.62|149
1599135300000|2020-09-03 12:15:00|32.82|32.66|32.83|32.67|32.89|32.73|32.78|32.62|64
1599135600000|2020-09-03 12:20:00|32.82|32.66|32.83|32.67|32.85|32.69|32.8|32.64|24
1599135900000|2020-09-03 12:25:00|32.82|32.66|32.78|32.62|32.83|32.67|32.75|32.59|38
1599136200000|2020-09-03 12:30:00|32.77|32.61|32.53|32.37|32.77|32.61|32.53|32.37|163
1599136500000|2020-09-03 12:35:00|32.55|32.39|32.51|32.35|32.58|32.42|32.51|32.35|77
1599136800000|2020-09-03 12:40:00|32.53|32.37|32.6|32.44|32.63|32.47|32.53|32.37|85
1599137100000|2020-09-03 12:45:00|32.58|32.42|32.68|32.52|32.68|32.52|32.58|32.42|92
1599137400000|2020-09-03 12:50:00|32.73|32.57|32.68|32.52|32.75|32.59|32.68|32.52|71
1599137700000|2020-09-03 12:55:00|32.64|32.48|32.66|32.5|32.68|32.52|32.61|32.45|67
1599138000000|2020-09-03 13:00:00|32.68|32.52|32.66|32.5|32.76|32.6|32.61|32.45|140
1599138300000|2020-09-03 13:05:00|32.65|32.49|32.66|32.5|32.66|32.5|32.61|32.45|52
1599138600000|2020-09-03 13:10:00|32.67|32.51|32.66|32.5|32.71|32.55|32.61|32.45|47
1599138900000|2020-09-03 13:15:00|32.65|32.49|32.75|32.59|32.75|32.59|32.56|32.4|201
1599139200000|2020-09-03 13:20:00|32.73|32.57|32.78|32.62|32.78|32.62|32.63|32.47|252
1599139500000|2020-09-03 13:25:00|32.8|32.64|32.82|32.66|32.9|32.74|32.78|32.62|196
1599139800000|2020-09-03 13:30:00|32.83|32.67|32.75|32.59|32.88|32.72|32.61|32.45|651
1599140100000|2020-09-03 13:35:00|32.78|32.62|32.41|32.25|32.83|32.67|32.41|32.25|355
1599140400000|2020-09-03 13:40:00|32.43|32.27|32.68|32.52|32.71|32.55|32.41|32.25|819
1599140700000|2020-09-03 13:45:00|32.67|32.51|32.35|32.19|32.71|32.55|32.31|32.15|588
1599141000000|2020-09-03 13:50:00|32.36|32.2|32.27|32.11|32.41|32.25|32.17|32.01|708
1599141300000|2020-09-03 13:55:00|32.24|32.08|32.01|31.85|32.29|32.13|32.01|31.85|902
1599141600000|2020-09-03 14:00:00|32.02|31.86|31.77|31.61|32.06|31.9|31.68|31.52|1174
1599141900000|2020-09-03 14:05:00|31.76|31.6|32.12|31.96|32.21|32.05|31.75|31.59|1074
1599142200000|2020-09-03 14:10:00|32.13|31.97|32.1|31.94|32.27|32.11|32.05|31.89|843
1599142500000|2020-09-03 14:15:00|32.13|31.97|32.51|32.35|32.53|32.37|32.09|31.93|686
1599142800000|2020-09-03 14:20:00|32.48|32.32|33.06|32.9|33.14|32.98|32.48|32.32|1761
1599143100000|2020-09-03 14:25:00|33.04|32.88|32.82|32.66|33.04|32.88|32.71|32.55|1534
1599143400000|2020-09-03 14:30:00|32.85|32.69|32.69|32.53|32.95|32.79|32.56|32.4|1413
1599143700000|2020-09-03 14:35:00|32.67|32.51|32.97|32.81|33.07|32.91|32.64|32.48|1229
1599144000000|2020-09-03 14:40:00|32.96|32.8|33|32.84|33|32.84|32.73|32.57|1022
1599144300000|2020-09-03 14:45:00|33.03|32.87|33.27|33.11|33.27|33.11|32.91|32.75|1825
1599144600000|2020-09-03 14:50:00|33.25|33.09|32.8|32.64|33.27|33.11|32.8|32.64|1378
1599144900000|2020-09-03 14:55:00|32.85|32.69|32.98|32.82|33.15|32.99|32.85|32.69|773
1599145200000|2020-09-03 15:00:00|32.95|32.79|33.37|33.21|33.41|33.25|32.93|32.77|1170
1599145500000|2020-09-03 15:05:00|33.38|33.22|33.8|33.64|33.95|33.79|33.26|33.1|2520
1599145800000|2020-09-03 15:10:00|33.78|33.62|33.59|33.43|33.85|33.69|33.45|33.29|809
1599146100000|2020-09-03 15:15:00|33.62|33.46|34.99|34.83|35.02|34.86|33.62|33.46|1472
1599146400000|2020-09-03 15:20:00|35.02|34.86|34.95|34.79|35.79|35.63|34.45|34.29|4294
1599146700000|2020-09-03 15:25:00|34.98|34.82|34.56|34.4|35.05|34.89|34.21|34.05|2157
1599147000000|2020-09-03 15:30:00|34.51|34.35|33.97|33.81|34.59|34.43|33.77|33.61|1281
1599147300000|2020-09-03 15:35:00|33.95|33.79|33.75|33.59|34.32|34.16|33.63|33.47|913
1599147600000|2020-09-03 15:40:00|33.8|33.64|33.55|33.39|33.8|33.64|33.31|33.15|1023
1599147900000|2020-09-03 15:45:00|33.54|33.38|33.63|33.47|33.75|33.59|33.41|33.25|658
1599148200000|2020-09-03 15:50:00|33.6|33.44|33.57|33.41|33.74|33.58|33.44|33.28|627
1599148500000|2020-09-03 15:55:00|33.59|33.43|33.98|33.82|34.12|33.96|33.57|33.41|755
1599148800000|2020-09-03 16:00:00|33.99|33.83|34.08|33.92|34.37|34.21|33.83|33.67|884
1599149100000|2020-09-03 16:05:00|34.05|33.89|33.79|33.63|34.24|34.08|33.69|33.53|492
1599149400000|2020-09-03 16:10:00|33.77|33.61|33.57|33.41|33.79|33.63|33.52|33.36|655
1599149700000|2020-09-03 16:15:00|33.54|33.38|33.64|33.48|33.81|33.65|33.47|33.31|619
1599150000000|2020-09-03 16:20:00|33.66|33.5|34.01|33.85|34.01|33.85|33.66|33.5|459
1599150300000|2020-09-03 16:25:00|34.04|33.88|34.34|34.18|34.36|34.2|33.94|33.78|659
1599150600000|2020-09-03 16:30:00|34.36|34.2|34.82|34.66|34.82|34.66|34.17|34.01|1502
1599150900000|2020-09-03 16:35:00|34.85|34.69|34.35|34.19|34.87|34.71|34.3|34.14|1043
1599151200000|2020-09-03 16:40:00|34.38|34.22|34.77|34.61|34.81|34.65|34.28|34.12|649
1599151500000|2020-09-03 16:45:00|34.78|34.62|35.01|34.85|35.06|34.9|34.41|34.25|1010
1599151800000|2020-09-03 16:50:00|35|34.84|34.91|34.75|35.13|34.97|34.75|34.59|1290
1599152100000|2020-09-03 16:55:00|34.93|34.77|35.28|35.12|35.3|35.14|34.72|34.56|1421
1599152400000|2020-09-03 17:00:00|35.25|35.09|35.63|35.47|35.75|35.59|35.2|35.04|1032
1599152700000|2020-09-03 17:05:00|35.67|35.51|34.96|34.8|35.67|35.51|34.78|34.62|1385
1599153000000|2020-09-03 17:10:00|34.95|34.79|34.59|34.43|35.08|34.92|34.54|34.38|774
1599153300000|2020-09-03 17:15:00|34.64|34.48|35.13|34.97|35.24|35.08|34.55|34.39|975
1599153600000|2020-09-03 17:20:00|35.1|34.94|34.91|34.75|35.35|35.19|34.83|34.67|816
1599153900000|2020-09-03 17:25:00|34.93|34.77|34.53|34.37|35.08|34.92|34.51|34.35|713
1599154200000|2020-09-03 17:30:00|34.52|34.36|35.05|34.89|35.21|35.05|34.52|34.36|754
1599154500000|2020-09-03 17:35:00|35.03|34.87|35.3|35.14|35.3|35.14|34.89|34.73|581
1599154800000|2020-09-03 17:40:00|35.28|35.12|35.53|35.37|35.57|35.41|35.06|34.9|958
1599155100000|2020-09-03 17:45:00|35.48|35.32|35.6|35.44|35.6|35.44|35.23|35.07|900
1599155400000|2020-09-03 17:50:00|35.59|35.43|35.11|34.95|35.62|35.46|35.09|34.93|776
1599155700000|2020-09-03 17:55:00|35.13|34.97|35.25|35.09|35.25|35.09|34.99|34.83|663
1599156000000|2020-09-03 18:00:00|35.23|35.07|35.19|35.03|35.42|35.26|35.1|34.94|719
1599156300000|2020-09-03 18:05:00|35.21|35.05|35.54|35.38|35.59|35.43|35.18|35.02|665
1599156600000|2020-09-03 18:10:00|35.55|35.39|35.45|35.29|35.59|35.43|35.15|34.99|735
1599156900000|2020-09-03 18:15:00|35.47|35.31|35.7|35.54|35.89|35.73|35.47|35.31|1026
1599157200000|2020-09-03 18:20:00|35.68|35.52|35.86|35.7|35.96|35.8|35.53|35.37|1143
1599157500000|2020-09-03 18:25:00|35.89|35.73|35.68|35.52|36|35.84|35.48|35.32|1048
1599157800000|2020-09-03 18:30:00|35.71|35.55|35.42|35.26|35.83|35.67|35.21|35.05|631
1599158100000|2020-09-03 18:35:00|35.47|35.31|35.36|35.2|35.67|35.51|35.16|35|686
1599158400000|2020-09-03 18:40:00|35.37|35.21|36.04|35.88|36.06|35.9|35.29|35.13|586
1599158700000|2020-09-03 18:45:00|36.06|35.9|36.21|36.05|36.23|36.07|35.86|35.7|702
1599159000000|2020-09-03 18:50:00|36.19|36.03|36.32|36.16|36.32|36.16|35.99|35.83|784
1599159300000|2020-09-03 18:55:00|36.3|36.14|36.99|36.83|36.99|36.83|36.3|36.14|1146
1599159600000|2020-09-03 19:00:00|36.97|36.81|37.3|37.14|37.4|37.24|36.81|36.65|1618
1599159900000|2020-09-03 19:05:00|37.28|37.12|37.22|37.06|37.53|37.37|36.95|36.79|1496
1599160200000|2020-09-03 19:10:00|37.23|37.07|36.59|36.43|37.39|37.23|36.58|36.42|1626
1599160500000|2020-09-03 19:15:00|36.62|36.46|36.99|36.83|37.02|36.86|36.52|36.36|1201
1599160800000|2020-09-03 19:20:00|37.01|36.85|37.63|37.47|37.73|37.57|36.92|36.76|1663
1599161100000|2020-09-03 19:25:00|37.65|37.49|37.65|37.49|37.73|37.57|37.27|37.11|1694
1599161400000|2020-09-03 19:30:00|37.66|37.5|37.96|37.8|37.96|37.8|37.47|37.31|1489
1599161700000|2020-09-03 19:35:00|37.98|37.82|37.31|37.15|37.98|37.82|37.11|36.95|1382
1599162000000|2020-09-03 19:40:00|37.32|37.16|37.45|37.29|37.55|37.39|37.24|37.08|1069
1599162300000|2020-09-03 19:45:00|37.46|37.3|37.58|37.42|37.66|37.5|37.28|37.12|950
1599162600000|2020-09-03 19:50:00|37.6|37.44|37.02|36.86|37.94|37.78|36.73|36.57|2061
1599162900000|2020-09-03 19:55:00|36.99|36.83|36.8|36.64|37.22|37.06|36.52|36.36|2561
1599163200000|2020-09-03 20:00:00|36.78|36.62|36.53|36.37|36.85|36.69|36.12|35.96|1508
1599163500000|2020-09-03 20:05:00|36.54|36.38|36.05|35.89|36.54|36.38|35.94|35.78|2125
1599163800000|2020-09-03 20:10:00|36.08|35.92|36.88|36.72|36.91|36.72|36.05|35.89|3074
1599165000000|2020-09-03 20:30:00|36.99|36.83|36.98|36.82|37.07|36.91|36.84|36.68|784
1599165300000|2020-09-03 20:35:00|37|36.84|36.98|36.82|37.05|36.89|36.95|36.79|216
1599165600000|2020-09-03 20:40:00|36.99|36.83|36.99|36.83|37.11|36.95|36.95|36.79|328
1599165900000|2020-09-03 20:45:00|36.96|36.8|36.92|36.76|36.99|36.83|36.85|36.69|211
1599166200000|2020-09-03 20:50:00|36.91|36.75|36.8|36.64|36.94|36.78|36.75|36.59|227
1599166500000|2020-09-03 20:55:00|36.81|36.65|36.79|36.63|36.85|36.69|36.74|36.58|74
1599170400000|2020-09-03 22:00:00|37.24|37.08|37.29|37.13|37.47|37.31|37.02|36.8|136
1599170700000|2020-09-03 22:05:00|37.28|37.12|37.4|37.24|37.41|37.25|37.08|36.92|61
1599171000000|2020-09-03 22:10:00|37.36|37.2|37.36|37.2|37.41|37.25|37.26|37.1|50
1599171300000|2020-09-03 22:15:00|37.37|37.21|37.52|37.36|37.56|37.4|37.27|37.11|49
1599171600000|2020-09-03 22:20:00|37.51|37.35|37.54|37.38|37.59|37.43|37.45|37.29|55
1599171900000|2020-09-03 22:25:00|37.51|37.35|37.38|37.22|37.51|37.35|37.33|37.17|49
1599172200000|2020-09-03 22:30:00|37.37|37.21|37.33|37.17|37.39|37.23|37.29|37.13|34
1599172500000|2020-09-03 22:35:00|37.34|37.18|37.53|37.37|37.58|37.42|37.25|37.09|81
1599172800000|2020-09-03 22:40:00|37.54|37.38|37.57|37.41|37.59|37.43|37.47|37.31|18
1599173100000|2020-09-03 22:45:00|37.56|37.4|37.58|37.42|37.64|37.48|37.53|37.37|18
1599173400000|2020-09-03 22:50:00|37.56|37.4|37.63|37.47|37.67|37.51|37.55|37.39|61
1599173700000|2020-09-03 22:55:00|37.6|37.44|37.56|37.4|37.7|37.54|37.55|37.39|72
1599174000000|2020-09-03 23:00:00|37.55|37.39|37.55|37.39|37.6|37.44|37.46|37.3|10
1599174300000|2020-09-03 23:05:00|37.51|37.35|37.56|37.4|37.72|37.56|37.5|37.34|61
1599174600000|2020-09-03 23:10:00|37.57|37.41|37.62|37.46|37.66|37.5|37.56|37.4|35
1599174900000|2020-09-03 23:15:00|37.66|37.5|37.68|37.52|37.71|37.55|37.64|37.48|63
1599175200000|2020-09-03 23:20:00|37.66|37.5|37.73|37.57|37.83|37.67|37.62|37.46|37
1599175500000|2020-09-03 23:25:00|37.72|37.56|37.79|37.63|37.81|37.65|37.69|37.53|38
1599175800000|2020-09-03 23:30:00|37.76|37.6|37.61|37.45|37.77|37.61|37.56|37.4|6
1599176100000|2020-09-03 23:35:00|37.62|37.46|37.6|37.44|37.62|37.46|37.56|37.4|27
1599176400000|2020-09-03 23:40:00|37.61|37.45|37.81|37.65|37.81|37.65|37.6|37.44|59
1599176700000|2020-09-03 23:45:00|37.83|37.67|37.89|37.73|37.9|37.74|37.79|37.63|82
1599177000000|2020-09-03 23:50:00|37.88|37.72|37.98|37.82|37.98|37.82|37.83|37.67|63
1599177300000|2020-09-03 23:55:00|37.97|37.81|37.99|37.83|38.08|37.92|37.97|37.81|40
1599177600000|2020-09-04 00:00:00|37.97|37.81|37.96|37.8|38.06|37.9|37.78|37.62|40
1599177900000|2020-09-04 00:05:00|37.92|37.76|37.62|37.46|37.92|37.76|37.57|37.41|118
1599178200000|2020-09-04 00:10:00|37.59|37.43|37.49|37.33|37.66|37.5|37.49|37.33|52
1599178500000|2020-09-04 00:15:00|37.46|37.3|36.92|36.76|37.49|37.33|36.86|36.7|272
1599178800000|2020-09-04 00:20:00|36.91|36.75|37.01|36.85|37.05|36.89|36.9|36.74|63
1599179100000|2020-09-04 00:25:00|37|36.84|36.92|36.76|37|36.84|36.82|36.66|67
1599179400000|2020-09-04 00:30:00|36.91|36.75|36.77|36.61|36.97|36.81|36.77|36.61|36
1599179700000|2020-09-04 00:35:00|36.79|36.63|36.94|36.78|36.97|36.81|36.78|36.62|34
1599180000000|2020-09-04 00:40:00|36.96|36.8|36.96|36.8|36.99|36.83|36.82|36.66|41
1599180300000|2020-09-04 00:45:00|36.92|36.76|36.71|36.55|36.98|36.82|36.66|36.5|109
1599180600000|2020-09-04 00:50:00|36.68|36.52|36.65|36.49|36.75|36.59|36.6|36.44|107
1599180900000|2020-09-04 00:55:00|36.63|36.47|36.67|36.51|36.7|36.54|36.55|36.39|51
1599181200000|2020-09-04 01:00:00|36.66|36.5|36.28|36.12|36.66|36.5|36.24|36.08|237
1599181500000|2020-09-04 01:05:00|36.29|36.13|35.95|35.79|36.3|36.14|35.95|35.79|136
1599181800000|2020-09-04 01:10:00|35.93|35.77|36.16|36|36.2|36.04|35.88|35.72|184
1599182100000|2020-09-04 01:15:00|36.13|35.97|36.35|36.19|36.38|36.22|36.11|35.95|66
1599182400000|2020-09-04 01:20:00|36.38|36.22|36.51|36.35|36.53|36.37|36.38|36.22|69
1599182700000|2020-09-04 01:25:00|36.52|36.36|36.48|36.32|36.53|36.37|36.38|36.22|57
1599183000000|2020-09-04 01:30:00|36.49|36.33|36.55|36.39|36.65|36.49|36.44|36.28|74
1599183300000|2020-09-04 01:35:00|36.56|36.4|36.56|36.4|36.63|36.47|36.46|36.3|35
1599183600000|2020-09-04 01:40:00|36.55|36.39|36.52|36.36|36.56|36.4|36.46|36.3|41
1599183900000|2020-09-04 01:45:00|36.51|36.35|36.51|36.35|36.51|36.35|36.43|36.27|27
1599184200000|2020-09-04 01:50:00|36.56|36.4|36.57|36.41|36.66|36.5|36.45|36.29|65
1599184500000|2020-09-04 01:55:00|36.56|36.4|36.56|36.4|36.65|36.49|36.56|36.4|18
1599184800000|2020-09-04 02:00:00|36.55|36.39|36.61|36.45|36.61|36.45|36.49|36.33|32
1599185100000|2020-09-04 02:05:00|36.59|36.43|36.64|36.48|36.66|36.5|36.53|36.37|32
1599185400000|2020-09-04 02:10:00|36.66|36.5|36.61|36.45|36.71|36.55|36.61|36.45|26
1599185700000|2020-09-04 02:15:00|36.58|36.42|36.5|36.34|36.61|36.45|36.46|36.3|33
1599186000000|2020-09-04 02:20:00|36.55|36.39|36.59|36.43|36.6|36.44|36.45|36.29|36
1599186300000|2020-09-04 02:25:00|36.6|36.44|36.65|36.49|36.65|36.49|36.55|36.39|17
1599186600000|2020-09-04 02:30:00|36.62|36.46|36.62|36.46|36.67|36.51|36.6|36.44|27
1599186900000|2020-09-04 02:35:00|36.67|36.51|36.63|36.47|36.72|36.56|36.62|36.46|13
1599187200000|2020-09-04 02:40:00|36.64|36.48|36.42|36.26|36.64|36.48|36.42|36.26|7
1599187500000|2020-09-04 02:45:00|36.44|36.28|36.56|36.4|36.61|36.45|36.44|36.28|9
1599187800000|2020-09-04 02:50:00|36.61|36.45|36.66|36.5|36.71|36.55|36.56|36.4|28
1599188100000|2020-09-04 02:55:00|36.68|36.52|36.76|36.6|36.79|36.63|36.64|36.48|53
1599188400000|2020-09-04 03:00:00|36.75|36.59|36.74|36.58|36.86|36.7|36.69|36.53|200
1599188700000|2020-09-04 03:05:00|36.71|36.55|36.82|36.66|36.87|36.71|36.69|36.53|44
1599189000000|2020-09-04 03:10:00|36.83|36.67|36.78|36.62|36.9|36.74|36.74|36.58|20
1599189300000|2020-09-04 03:15:00|36.79|36.63|36.72|36.56|36.84|36.68|36.72|36.56|16
1599189600000|2020-09-04 03:20:00|36.69|36.53|36.67|36.51|36.73|36.57|36.67|36.51|5
1599189900000|2020-09-04 03:25:00|36.65|36.49|36.73|36.57|36.73|36.57|36.62|36.46|11
1599190200000|2020-09-04 03:30:00|36.71|36.55|36.68|36.52|36.74|36.58|36.67|36.51|14
1599190500000|2020-09-04 03:35:00|36.67|36.51|36.72|36.56|36.74|36.58|36.67|36.51|5
1599190800000|2020-09-04 03:40:00|36.69|36.53|36.74|36.58|36.77|36.61|36.67|36.51|9
1599191100000|2020-09-04 03:45:00|36.79|36.63|36.68|36.52|36.79|36.63|36.67|36.51|12
1599191400000|2020-09-04 03:50:00|36.69|36.53|36.74|36.58|36.76|36.6|36.67|36.51|5
1599191700000|2020-09-04 03:55:00|36.77|36.61|36.74|36.58|36.79|36.63|36.73|36.57|12
1599192000000|2020-09-04 04:00:00|36.75|36.59|36.7|36.54|36.77|36.61|36.69|36.53|7
1599192300000|2020-09-04 04:05:00|36.71|36.55|36.7|36.54|36.8|36.64|36.7|36.54|9
1599192600000|2020-09-04 04:10:00|36.75|36.59|36.75|36.59|36.75|36.59|36.7|36.54|6
1599192900000|2020-09-04 04:15:00|36.73|36.57|36.68|36.52|36.75|36.59|36.65|36.49|2
1599193200000|2020-09-04 04:20:00|36.65|36.49|36.65|36.49|36.69|36.53|36.6|36.44|30
1599193500000|2020-09-04 04:25:00|36.64|36.48|36.55|36.39|36.64|36.48|36.5|36.34|39
1599193800000|2020-09-04 04:30:00|36.54|36.38|36.59|36.43|36.64|36.48|36.46|36.3|85
1599194100000|2020-09-04 04:35:00|36.58|36.42|36.59|36.43|36.59|36.43|36.53|36.37|5
1599194400000|2020-09-04 04:40:00|36.58|36.42|36.59|36.43|36.61|36.45|36.55|36.39|4
1599194700000|2020-09-04 04:45:00|36.64|36.48|36.64|36.48|36.64|36.48|36.59|36.43|6
1599195000000|2020-09-04 04:50:00|36.59|36.43|36.44|36.28|36.59|36.43|36.44|36.28|28
1599195300000|2020-09-04 04:55:00|36.49|36.33|36.44|36.28|36.49|36.33|36.41|36.25|18
1599195600000|2020-09-04 05:00:00|36.45|36.29|36.46|36.3|36.48|36.32|36.41|36.25|27
1599195900000|2020-09-04 05:05:00|36.47|36.31|36.31|36.15|36.47|36.31|36.31|36.15|20
1599196200000|2020-09-04 05:10:00|36.35|36.19|36.31|36.15|36.36|36.2|36.26|36.1|34
1599196500000|2020-09-04 05:15:00|36.36|36.2|36.42|36.26|36.43|36.27|36.31|36.15|13
1599196800000|2020-09-04 05:20:00|36.43|36.27|36.38|36.22|36.43|36.27|36.38|36.22|9
1599197100000|2020-09-04 05:25:00|36.35|36.19|36.38|36.22|36.43|36.27|36.33|36.17|9
1599197400000|2020-09-04 05:30:00|36.37|36.21|36.5|36.34|36.5|36.34|36.33|36.17|20
1599197700000|2020-09-04 05:35:00|36.49|36.33|36.79|36.63|36.95|36.79|36.4|36.24|129
1599198000000|2020-09-04 05:40:00|36.77|36.61|36.66|36.5|36.79|36.63|36.62|36.46|21
1599198300000|2020-09-04 05:45:00|36.64|36.48|36.58|36.42|36.66|36.5|36.55|36.39|27
1599198600000|2020-09-04 05:50:00|36.55|36.39|36.73|36.57|36.73|36.57|36.53|36.37|15
1599198900000|2020-09-04 05:55:00|36.71|36.55|36.8|36.64|36.8|36.64|36.71|36.55|29
1599199200000|2020-09-04 06:00:00|36.78|36.62|36.69|36.53|36.89|36.73|36.69|36.53|73
1599199500000|2020-09-04 06:05:00|36.67|36.51|36.65|36.49|36.77|36.61|36.62|36.46|36
1599199800000|2020-09-04 06:10:00|36.7|36.54|36.75|36.59|36.8|36.64|36.6|36.44|32
1599200100000|2020-09-04 06:15:00|36.74|36.58|36.71|36.55|36.75|36.59|36.62|36.46|35
1599200400000|2020-09-04 06:20:00|36.7|36.54|36.82|36.66|36.87|36.71|36.67|36.51|64
1599200700000|2020-09-04 06:25:00|36.83|36.67|36.89|36.73|36.89|36.73|36.82|36.66|32
1599201000000|2020-09-04 06:30:00|36.94|36.78|36.96|36.8|37.03|36.87|36.89|36.73|126
1599201300000|2020-09-04 06:35:00|36.97|36.81|36.91|36.75|36.97|36.81|36.86|36.7|32
1599201600000|2020-09-04 06:40:00|36.9|36.74|36.86|36.7|36.95|36.79|36.86|36.7|14
1599201900000|2020-09-04 06:45:00|36.84|36.68|36.81|36.65|36.86|36.7|36.79|36.63|4
1599202200000|2020-09-04 06:50:00|36.83|36.67|36.76|36.6|36.83|36.67|36.69|36.53|20
1599202500000|2020-09-04 06:55:00|36.75|36.59|36.96|36.8|36.96|36.8|36.74|36.58|29
1599202800000|2020-09-04 07:00:00|36.98|36.82|37.17|37.01|37.25|37.09|36.91|36.75|393
1599203100000|2020-09-04 07:05:00|37.12|36.96|36.89|36.73|37.17|37.01|36.86|36.7|217
1599203400000|2020-09-04 07:10:00|36.87|36.71|36.72|36.56|36.94|36.78|36.67|36.51|158
1599203700000|2020-09-04 07:15:00|36.7|36.54|36.59|36.43|36.72|36.56|36.55|36.39|160
1599204000000|2020-09-04 07:20:00|36.6|36.44|36.5|36.34|36.65|36.49|36.5|36.34|103
1599204300000|2020-09-04 07:25:00|36.47|36.31|36.33|36.17|36.57|36.41|36.27|36.11|75
1599204600000|2020-09-04 07:30:00|36.32|36.16|36.25|36.09|36.37|36.21|36.2|36.04|210
1599204900000|2020-09-04 07:35:00|36.3|36.14|36.3|36.14|36.4|36.24|36.25|36.09|57
1599205200000|2020-09-04 07:40:00|36.32|36.16|36.2|36.04|36.35|36.19|36.2|36.04|36
1599205500000|2020-09-04 07:45:00|36.18|36.02|36.16|36|36.33|36.17|36.08|35.92|85
1599205800000|2020-09-04 07:50:00|36.11|35.95|36.06|35.9|36.14|35.98|36|35.84|110
1599206100000|2020-09-04 07:55:00|36.05|35.89|36.07|35.91|36.07|35.91|35.94|35.78|180
1599206400000|2020-09-04 08:00:00|36.09|35.93|36.14|35.98|36.16|36|35.95|35.79|63
1599206700000|2020-09-04 08:05:00|36.11|35.95|35.99|35.83|36.21|36.05|35.99|35.83|70
1599207000000|2020-09-04 08:10:00|36.02|35.86|36.04|35.88|36.17|36.01|35.99|35.83|210
1599207300000|2020-09-04 08:15:00|36.05|35.89|36.09|35.93|36.1|35.94|35.94|35.78|69
1599207600000|2020-09-04 08:20:00|36.07|35.91|36.06|35.9|36.09|35.93|36.01|35.85|141
1599207900000|2020-09-04 08:25:00|36.04|35.88|35.96|35.8|36.06|35.9|35.92|35.76|113
1599208200000|2020-09-04 08:30:00|35.97|35.81|35.89|35.73|36.01|35.85|35.89|35.73|61
1599208500000|2020-09-04 08:35:00|35.88|35.72|35.89|35.73|35.94|35.78|35.82|35.66|104
1599208800000|2020-09-04 08:40:00|35.87|35.71|35.99|35.83|35.99|35.83|35.84|35.68|35
1599209100000|2020-09-04 08:45:00|35.98|35.82|35.94|35.78|35.99|35.83|35.89|35.73|19
1599209400000|2020-09-04 08:50:00|35.93|35.77|35.93|35.77|35.94|35.78|35.82|35.66|55
1599209700000|2020-09-04 08:55:00|35.94|35.78|35.91|35.75|35.97|35.81|35.87|35.71|28
1599210000000|2020-09-04 09:00:00|35.92|35.76|35.86|35.7|35.92|35.76|35.86|35.7|84
1599210300000|2020-09-04 09:05:00|35.84|35.68|35.89|35.73|35.91|35.75|35.84|35.68|63
1599210600000|2020-09-04 09:10:00|35.88|35.72|35.87|35.71|35.92|35.76|35.82|35.66|129
1599210900000|2020-09-04 09:15:00|35.86|35.7|35.9|35.74|35.9|35.74|35.86|35.7|50
1599211200000|2020-09-04 09:20:00|35.88|35.72|35.82|35.66|35.9|35.74|35.82|35.66|82
1599211500000|2020-09-04 09:25:00|35.8|35.64|35.85|35.69|35.85|35.69|35.75|35.59|61
1599211800000|2020-09-04 09:30:00|35.87|35.71|35.93|35.77|36|35.84|35.87|35.71|199
1599212100000|2020-09-04 09:35:00|35.91|35.75|35.78|35.62|35.92|35.76|35.76|35.6|112
1599212400000|2020-09-04 09:40:00|35.8|35.64|35.8|35.64|35.82|35.66|35.7|35.54|160
1599212700000|2020-09-04 09:45:00|35.78|35.62|35.7|35.54|35.87|35.71|35.7|35.54|86
1599213000000|2020-09-04 09:50:00|35.71|35.55|35.6|35.44|35.72|35.56|35.6|35.44|93
1599213300000|2020-09-04 09:55:00|35.65|35.49|35.61|35.45|35.68|35.52|35.51|35.35|105
1599213600000|2020-09-04 10:00:00|35.63|35.47|35.56|35.4|35.63|35.47|35.49|35.33|115
1599213900000|2020-09-04 10:05:00|35.59|35.43|35.59|35.43|35.62|35.46|35.56|35.4|20
1599214200000|2020-09-04 10:10:00|35.62|35.46|35.64|35.48|35.64|35.48|35.57|35.41|64
1599214500000|2020-09-04 10:15:00|35.69|35.53|35.93|35.77|35.93|35.77|35.69|35.53|93
1599214800000|2020-09-04 10:20:00|35.92|35.76|35.99|35.83|36.09|35.93|35.87|35.71|193
1599215100000|2020-09-04 10:25:00|36|35.84|35.99|35.83|36.04|35.88|35.97|35.81|97
1599215400000|2020-09-04 10:30:00|36.01|35.85|35.94|35.78|36.04|35.88|35.89|35.73|41
1599215700000|2020-09-04 10:35:00|35.89|35.73|35.94|35.78|35.98|35.82|35.86|35.7|16
1599216000000|2020-09-04 10:40:00|35.98|35.82|35.98|35.82|36.03|35.87|35.96|35.8|75
1599216300000|2020-09-04 10:45:00|35.96|35.8|36.04|35.88|36.06|35.9|35.96|35.8|10
1599216600000|2020-09-04 10:50:00|36.03|35.87|36.05|35.89|36.06|35.9|36|35.84|10
1599216900000|2020-09-04 10:55:00|36.06|35.9|36.09|35.93|36.09|35.93|36.04|35.88|16
1599217200000|2020-09-04 11:00:00|36.11|35.95|36.26|36.1|36.36|36.2|36.04|35.88|157
1599217500000|2020-09-04 11:05:00|36.23|36.07|36.31|36.15|36.33|36.17|36.16|36|41
1599217800000|2020-09-04 11:10:00|36.3|36.14|36.46|36.3|36.55|36.39|36.28|36.12|149
1599218100000|2020-09-04 11:15:00|36.49|36.33|36.56|36.4|36.6|36.44|36.46|36.3|131
1599218400000|2020-09-04 11:20:00|36.51|36.35|36.35|36.19|36.56|36.4|36.35|36.19|77
1599218700000|2020-09-04 11:25:00|36.38|36.22|36.5|36.34|36.52|36.36|36.35|36.19|42
1599219000000|2020-09-04 11:30:00|36.51|36.35|36.77|36.61|36.77|36.61|36.5|36.34|209
1599219300000|2020-09-04 11:35:00|36.82|36.66|36.77|36.61|36.82|36.66|36.67|36.51|87
1599219600000|2020-09-04 11:40:00|36.76|36.6|36.92|36.76|36.95|36.79|36.76|36.6|169
1599219900000|2020-09-04 11:45:00|36.88|36.72|36.81|36.65|36.94|36.78|36.78|36.62|202
1599220200000|2020-09-04 11:50:00|36.83|36.67|36.82|36.66|36.95|36.79|36.77|36.61|105
1599220500000|2020-09-04 11:55:00|36.8|36.64|36.9|36.74|36.96|36.8|36.77|36.61|82
1599220800000|2020-09-04 12:00:00|36.88|36.72|36.75|36.59|36.92|36.76|36.74|36.58|272
1599221100000|2020-09-04 12:05:00|36.77|36.61|36.91|36.75|36.91|36.75|36.58|36.42|275
1599221400000|2020-09-04 12:10:00|36.86|36.7|36.91|36.75|37.04|36.88|36.86|36.7|195
1599221700000|2020-09-04 12:15:00|36.93|36.77|36.88|36.72|37|36.84|36.76|36.6|171
1599222000000|2020-09-04 12:20:00|36.86|36.7|36.61|36.45|36.91|36.75|36.6|36.44|198
1599222300000|2020-09-04 12:25:00|36.63|36.47|36.73|36.57|36.8|36.64|36.61|36.45|143
1599222600000|2020-09-04 12:30:00|36.72|36.56|36.33|36.17|36.81|36.63|36.28|36.12|728
1599222900000|2020-09-04 12:35:00|36.36|36.2|36.42|36.26|36.65|36.49|36.32|36.16|251
1599223200000|2020-09-04 12:40:00|36.44|36.28|36.14|35.98|36.47|36.31|36.14|35.98|312
1599223500000|2020-09-04 12:45:00|36.15|35.99|35.99|35.83|36.21|36.05|35.92|35.76|388
1599223800000|2020-09-04 12:50:00|36.01|35.85|35.96|35.8|36.13|35.97|35.91|35.75|252
1599224100000|2020-09-04 12:55:00|35.97|35.81|36.18|36.02|36.38|36.22|35.97|35.81|421
1599224400000|2020-09-04 13:00:00|36.23|36.07|35.98|35.82|36.24|36.08|35.95|35.79|243
1599224700000|2020-09-04 13:05:00|35.96|35.8|36.06|35.9|36.11|35.95|35.89|35.73|143
1599225000000|2020-09-04 13:10:00|36.04|35.88|36.11|35.95|36.21|36.05|35.99|35.83|138
1599225300000|2020-09-04 13:15:00|36.06|35.9|35.99|35.83|36.18|36.02|35.98|35.82|152
1599225600000|2020-09-04 13:20:00|35.97|35.81|35.74|35.58|35.99|35.83|35.74|35.58|167
1599225900000|2020-09-04 13:25:00|35.76|35.6|36.07|35.91|36.11|35.95|35.74|35.58|296
1599226200000|2020-09-04 13:30:00|36.08|35.92|35.63|35.47|36.13|35.97|35.43|35.27|2048
1599226500000|2020-09-04 13:35:00|35.61|35.45|36.05|35.89|36.05|35.89|35.51|35.35|1219
1599226800000|2020-09-04 13:40:00|36.03|35.87|36.72|36.56|36.8|36.64|35.88|35.72|1574
1599227100000|2020-09-04 13:45:00|36.71|36.55|37.12|36.96|37.26|37.1|36.56|36.4|1667
1599227400000|2020-09-04 13:50:00|37.13|36.97|37.3|37.14|37.33|37.17|36.68|36.52|1488
1599227700000|2020-09-04 13:55:00|37.28|37.12|37.18|37.02|37.48|37.32|36.98|36.82|1382
1599228000000|2020-09-04 14:00:00|37.21|37.05|36.7|36.54|37.25|37.09|36.58|36.42|1251
1599228300000|2020-09-04 14:05:00|36.75|36.59|36.6|36.44|36.85|36.69|36.49|36.33|1091
1599228600000|2020-09-04 14:10:00|36.62|36.46|37.3|37.14|37.38|37.22|36.6|36.44|876
1599228900000|2020-09-04 14:15:00|37.28|37.12|37.94|37.78|37.97|37.81|37.1|36.94|1364
1599229200000|2020-09-04 14:20:00|37.92|37.76|37.86|37.7|38.17|38.01|37.35|37.19|1356
1599229500000|2020-09-04 14:25:00|37.85|37.69|38.31|38.15|38.37|38.21|37.64|37.48|2015
1599229800000|2020-09-04 14:30:00|38.29|38.13|38.38|38.22|38.38|38.22|37.87|37.71|1785
1599230100000|2020-09-04 14:35:00|38.36|38.2|38.68|38.52|39.14|38.98|38.19|38.03|1960
1599230400000|2020-09-04 14:40:00|38.7|38.54|39.68|39.52|39.69|39.53|38.66|38.5|2001
1599230700000|2020-09-04 14:45:00|39.66|39.5|38.58|38.42|39.71|39.55|38.45|38.29|2193
1599231000000|2020-09-04 14:50:00|38.6|38.44|38.32|38.16|39.02|38.86|38.32|38.16|1775
1599231300000|2020-09-04 14:55:00|38.33|38.17|37.77|37.61|38.46|38.3|37.48|37.32|1649
1599231600000|2020-09-04 15:00:00|37.74|37.58|37.88|37.72|38.25|38.09|37.53|37.37|890
1599231900000|2020-09-04 15:05:00|37.93|37.77|38.34|38.18|38.48|38.32|37.76|37.6|811
1599232200000|2020-09-04 15:10:00|38.36|38.2|37.87|37.71|38.36|38.2|37.85|37.69|948
1599232500000|2020-09-04 15:15:00|37.88|37.72|37.93|37.77|38.46|38.3|37.76|37.6|683
1599232800000|2020-09-04 15:20:00|37.95|37.79|38.4|38.24|38.42|38.26|37.88|37.72|760
1599233100000|2020-09-04 15:25:00|38.38|38.22|38.63|38.47|38.98|38.82|38.35|38.19|898
1599233400000|2020-09-04 15:30:00|38.62|38.46|38.08|37.92|38.7|38.54|38.06|37.9|887
1599233700000|2020-09-04 15:35:00|38.09|37.93|37.91|37.75|38.28|38.12|37.91|37.75|748
1599234000000|2020-09-04 15:40:00|37.94|37.78|38.29|38.13|38.31|38.15|37.81|37.65|546
1599234300000|2020-09-04 15:45:00|38.31|38.15|37.87|37.71|38.31|38.15|37.82|37.66|684
1599234600000|2020-09-04 15:50:00|37.86|37.7|36.77|36.61|37.99|37.83|36.75|36.59|994
1599234900000|2020-09-04 15:55:00|36.72|36.56|36.39|36.23|36.97|36.81|36.37|36.21|1180
1599235200000|2020-09-04 16:00:00|36.44|36.28|36.56|36.4|36.75|36.59|36.2|36.04|825
1599235500000|2020-09-04 16:05:00|36.51|36.35|36.61|36.45|36.73|36.57|36.28|36.12|695
1599235800000|2020-09-04 16:10:00|36.58|36.42|36.26|36.1|36.7|36.54|36.18|36.02|709
1599236100000|2020-09-04 16:15:00|36.23|36.07|36.56|36.4|36.67|36.51|36.11|35.95|576
1599236400000|2020-09-04 16:20:00|36.59|36.43|36.12|35.96|36.72|36.56|36.12|35.96|535
1599236700000|2020-09-04 16:25:00|36.17|36.01|35.6|35.44|36.17|36.01|35.55|35.39|1350
1599237000000|2020-09-04 16:30:00|35.61|35.45|35.49|35.33|35.84|35.68|35.36|35.2|1110
1599237300000|2020-09-04 16:35:00|35.5|35.34|35.54|35.38|35.61|35.45|35.15|34.99|1008
1599237600000|2020-09-04 16:40:00|35.51|35.35|35.65|35.49|35.73|35.57|35.22|35.06|933
1599237900000|2020-09-04 16:45:00|35.66|35.5|36.1|35.94|36.15|35.99|35.49|35.33|1040
1599238200000|2020-09-04 16:50:00|36.09|35.93|36.16|36|36.33|36.17|36|35.84|1218
1599238500000|2020-09-04 16:55:00|36.17|36.01|36.14|35.98|36.4|36.24|36.07|35.91|566
1599238800000|2020-09-04 17:00:00|36.16|36|36.75|36.59|36.77|36.61|36.13|35.97|602
1599239100000|2020-09-04 17:05:00|36.71|36.55|36.8|36.64|36.98|36.82|36.68|36.52|815
1599239400000|2020-09-04 17:10:00|36.84|36.68|36.75|36.59|36.91|36.75|36.51|36.35|722
1599239700000|2020-09-04 17:15:00|36.77|36.61|37.43|37.27|37.52|37.36|36.77|36.61|782
1599240000000|2020-09-04 17:20:00|37.39|37.23|36.93|36.77|37.44|37.28|36.86|36.7|623
1599240300000|2020-09-04 17:25:00|36.95|36.79|36.85|36.69|37|36.84|36.51|36.35|717
1599240600000|2020-09-04 17:30:00|36.84|36.68|36.95|36.79|37.19|37.03|36.73|36.57|677
1599240900000|2020-09-04 17:35:00|36.96|36.8|36.47|36.31|37.16|37|36.42|36.26|650
1599241200000|2020-09-04 17:40:00|36.48|36.32|36.45|36.29|36.63|36.47|36.32|36.16|566
1599241500000|2020-09-04 17:45:00|36.47|36.31|36.33|36.17|36.48|36.32|36.19|36.03|407
1599241800000|2020-09-04 17:50:00|36.38|36.22|36.28|36.12|36.61|36.45|36.23|36.07|450
1599242100000|2020-09-04 17:55:00|36.24|36.08|36.31|36.15|36.4|36.24|36.08|35.92|435
1599242400000|2020-09-04 18:00:00|36.35|36.19|36.68|36.52|36.73|36.57|36.11|35.95|556
1599242700000|2020-09-04 18:05:00|36.69|36.53|36.74|36.58|36.83|36.67|36.53|36.37|590
1599243000000|2020-09-04 18:10:00|36.75|36.59|36.79|36.63|36.9|36.74|36.62|36.46|430
1599243300000|2020-09-04 18:15:00|36.8|36.64|36.27|36.11|36.85|36.69|36.18|36.02|432
1599243600000|2020-09-04 18:20:00|36.28|36.12|35.96|35.8|36.35|36.19|35.81|35.65|693
1599243900000|2020-09-04 18:25:00|35.95|35.79|35.75|35.59|36.01|35.85|35.64|35.48|619
1599244200000|2020-09-04 18:30:00|35.73|35.57|35.61|35.45|35.8|35.64|35.43|35.27|535
1599244500000|2020-09-04 18:35:00|35.6|35.44|35.13|34.97|35.6|35.44|35.11|34.95|871
1599244800000|2020-09-04 18:40:00|35.12|34.96|34.96|34.8|35.13|34.97|34.69|34.53|1150
1599245100000|2020-09-04 18:45:00|34.94|34.78|34.76|34.6|34.94|34.78|34.46|34.3|897
1599245400000|2020-09-04 18:50:00|34.73|34.57|34.54|34.38|34.89|34.73|34.45|34.29|752
1599245700000|2020-09-04 18:55:00|34.49|34.33|33.93|33.77|34.49|34.33|33.86|33.7|1423
1599246000000|2020-09-04 19:00:00|33.91|33.75|33.94|33.78|34.39|34.23|33.89|33.73|826
1599246300000|2020-09-04 19:05:00|33.96|33.8|33.99|33.83|34.07|33.91|33.84|33.68|768
1599246600000|2020-09-04 19:10:00|34.01|33.85|34.17|34.01|34.24|34.08|33.99|33.83|970
1599246900000|2020-09-04 19:15:00|34.15|33.99|33.78|33.62|34.23|34.07|33.64|33.48|1153
1599247200000|2020-09-04 19:20:00|33.81|33.65|33.6|33.44|33.81|33.65|33.56|33.4|725
1599247500000|2020-09-04 19:25:00|33.58|33.42|33.55|33.39|33.76|33.6|33.38|33.22|1093
1599247800000|2020-09-04 19:30:00|33.57|33.41|33.43|33.27|33.67|33.51|33.29|33.13|1203
1599248100000|2020-09-04 19:35:00|33.39|33.23|33.92|33.76|34.22|34.06|33.33|33.17|1379
1599248400000|2020-09-04 19:40:00|33.9|33.74|34.12|33.96|34.22|34.06|33.82|33.66|1172
1599248700000|2020-09-04 19:45:00|34.14|33.98|33.87|33.71|34.15|33.99|33.48|33.32|1098
1599249000000|2020-09-04 19:50:00|33.85|33.69|33.85|33.69|33.92|33.76|33.59|33.43|1023
1599249300000|2020-09-04 19:55:00|33.86|33.7|33.93|33.77|34.21|34.05|33.76|33.6|1259
1599249600000|2020-09-04 20:00:00|33.96|33.8|34.05|33.89|34.14|33.98|33.89|33.73|1009
1599249900000|2020-09-04 20:05:00|34.08|33.92|34.15|33.99|34.2|34.04|33.95|33.79|694
1599250200000|2020-09-04 20:10:00|34.12|33.96|33.87|33.71|34.29|34.13|33.76|33.6|2368
1599251400000|2020-09-04 20:30:00|33.9|33.74|33.98|33.82|33.99|33.83|33.88|33.72|317
1599251700000|2020-09-04 20:35:00|34.01|33.85|34.03|33.87|34.03|33.87|33.98|33.82|31
1599252000000|2020-09-04 20:40:00|34|33.84|34.06|33.9|34.06|33.9|34|33.84|33
1599252300000|2020-09-04 20:45:00|34.05|33.89|34.01|33.85|34.07|33.89|33.97|33.81|79
1599252600000|2020-09-04 20:50:00|34|33.84|33.96|33.8|34.07|33.91|33.96|33.79|65
1599252900000|2020-09-04 20:55:00|33.98|33.82|34.03|33.87|34.05|33.89|33.97|33.78|46
1599429600000|2020-09-06 22:00:00|34.46|34.3|34.8|34.64|34.99|34.83|34.46|34.3|77
1599429900000|2020-09-06 22:05:00|34.79|34.63|34.94|34.78|35|34.84|34.76|34.6|59
1599430200000|2020-09-06 22:10:00|34.95|34.79|34.95|34.79|34.99|34.83|34.81|34.62|7
1599430500000|2020-09-06 22:15:00|34.96|34.8|35.31|35.15|35.35|35.19|34.96|34.8|41
1599430800000|2020-09-06 22:20:00|35.32|35.16|35.06|34.9|35.37|35.21|35.03|34.83|21
1599431100000|2020-09-06 22:25:00|35.08|34.92|35.06|34.9|35.23|35.07|35.05|34.89|7
1599431400000|2020-09-06 22:30:00|35.05|34.89|34.9|34.74|35.06|34.9|34.88|34.72|27
1599431700000|2020-09-06 22:35:00|34.89|34.73|34.87|34.71|34.95|34.79|34.8|34.64|7
1599432000000|2020-09-06 22:40:00|34.85|34.69|34.84|34.68|34.9|34.74|34.78|34.62|0
1599432300000|2020-09-06 22:45:00|34.87|34.71|34.78|34.62|34.92|34.76|34.78|34.62|2
1599432600000|2020-09-06 22:50:00|34.79|34.63|34.68|34.52|34.79|34.63|34.66|34.5|20
1599432900000|2020-09-06 22:55:00|34.69|34.53|34.82|34.66|34.82|34.66|34.69|34.53|4
1599433200000|2020-09-06 23:00:00|34.81|34.65|34.76|34.6|34.82|34.66|34.7|34.54|18
1599433500000|2020-09-06 23:05:00|34.75|34.59|34.71|34.55|34.75|34.59|34.65|34.49|3
1599433800000|2020-09-06 23:10:00|34.7|34.54|34.68|34.52|34.76|34.6|34.65|34.49|1
1599434100000|2020-09-06 23:15:00|34.67|34.51|34.79|34.63|34.79|34.63|34.67|34.51|0
1599434400000|2020-09-06 23:20:00|34.78|34.62|34.88|34.72|34.88|34.72|34.78|34.62|0
1599434700000|2020-09-06 23:25:00|34.9|34.74|34.79|34.63|34.96|34.8|34.69|34.53|7
1599435000000|2020-09-06 23:30:00|34.78|34.62|34.58|34.42|34.78|34.62|34.56|34.4|9
1599435300000|2020-09-06 23:35:00|34.57|34.41|34.58|34.42|34.59|34.43|34.55|34.39|5
1599435600000|2020-09-06 23:40:00|34.57|34.41|34.53|34.37|34.62|34.46|34.5|34.34|10
1599435900000|2020-09-06 23:45:00|34.54|34.38|34.76|34.6|34.76|34.6|34.54|34.38|3
1599436200000|2020-09-06 23:50:00|34.78|34.62|34.83|34.67|34.84|34.68|34.67|34.51|6
1599436500000|2020-09-06 23:55:00|34.82|34.66|34.91|34.75|34.97|34.81|34.74|34.58|31
1599436800000|2020-09-07 00:00:00|34.9|34.74|34.88|34.72|34.91|34.75|34.85|34.69|13
1599437100000|2020-09-07 00:05:00|34.82|34.66|34.69|34.53|34.82|34.66|34.59|34.43|62
1599437400000|2020-09-07 00:10:00|34.71|34.55|35.03|34.87|35.05|34.89|34.69|34.53|18
1599437700000|2020-09-07 00:15:00|35.02|34.86|34.9|34.74|35.05|34.89|34.81|34.65|24
1599438000000|2020-09-07 00:20:00|34.91|34.75|34.8|34.64|34.91|34.75|34.78|34.62|1
1599438300000|2020-09-07 00:25:00|34.77|34.61|34.72|34.56|34.77|34.61|34.63|34.47|14
1599438600000|2020-09-07 00:30:00|34.74|34.58|34.5|34.34|34.75|34.59|34.48|34.32|32
1599438900000|2020-09-07 00:35:00|34.53|34.37|34.6|34.44|34.6|34.44|34.44|34.28|24
1599439200000|2020-09-07 00:40:00|34.59|34.43|34.49|34.33|34.6|34.44|34.46|34.3|6
1599439500000|2020-09-07 00:45:00|34.48|34.32|34.31|34.15|34.49|34.33|34.26|34.1|42
1599439800000|2020-09-07 00:50:00|34.3|34.14|34.42|34.26|34.42|34.26|34.29|34.13|19
1599440100000|2020-09-07 00:55:00|34.43|34.27|34.61|34.45|34.62|34.46|34.43|34.27|40
1599440400000|2020-09-07 01:00:00|34.62|34.46|34.6|34.44|34.66|34.5|34.49|34.33|48
1599440700000|2020-09-07 01:05:00|34.58|34.42|34.53|34.37|34.6|34.44|34.45|34.29|16
1599441000000|2020-09-07 01:10:00|34.52|34.36|34.65|34.49|34.69|34.53|34.46|34.3|24
1599441300000|2020-09-07 01:15:00|34.63|34.47|34.76|34.6|34.78|34.62|34.61|34.45|18
1599441600000|2020-09-07 01:20:00|34.77|34.61|34.61|34.45|34.81|34.65|34.61|34.45|13
1599441900000|2020-09-07 01:25:00|34.62|34.46|34.53|34.37|34.66|34.5|34.53|34.37|41
1599442200000|2020-09-07 01:30:00|34.52|34.36|34.5|34.34|34.53|34.37|34.42|34.26|24
1599442500000|2020-09-07 01:35:00|34.47|34.31|34.47|34.31|34.53|34.37|34.37|34.21|16
1599442800000|2020-09-07 01:40:00|34.43|34.27|34.47|34.31|34.5|34.34|34.38|34.22|7
1599443100000|2020-09-07 01:45:00|34.46|34.3|34.39|34.23|34.46|34.3|34.37|34.21|14
1599443400000|2020-09-07 01:50:00|34.37|34.21|34.43|34.27|34.49|34.33|34.36|34.2|16
1599443700000|2020-09-07 01:55:00|34.45|34.29|34.48|34.32|34.52|34.36|34.43|34.27|15
1599444000000|2020-09-07 02:00:00|34.47|34.31|34.58|34.42|34.63|34.47|34.42|34.26|23
1599444300000|2020-09-07 02:05:00|34.57|34.41|34.67|34.51|34.67|34.51|34.57|34.41|2
1599444600000|2020-09-07 02:10:00|34.64|34.48|34.79|34.63|34.82|34.66|34.59|34.43|20
1599444900000|2020-09-07 02:15:00|34.82|34.66|34.93|34.77|34.95|34.79|34.74|34.58|30
1599445200000|2020-09-07 02:20:00|34.95|34.79|34.8|34.64|34.95|34.79|34.8|34.64|9
1599445500000|2020-09-07 02:25:00|34.79|34.63|34.67|34.51|34.8|34.64|34.65|34.49|1
1599445800000|2020-09-07 02:30:00|34.7|34.54|34.7|34.54|34.77|34.61|34.67|34.51|3
1599446100000|2020-09-07 02:35:00|34.72|34.56|34.67|34.51|34.75|34.59|34.67|34.51|9
1599446400000|2020-09-07 02:40:00|34.7|34.54|34.69|34.53|34.7|34.54|34.65|34.49|1
1599446700000|2020-09-07 02:45:00|34.7|34.54|34.64|34.48|34.75|34.59|34.61|34.45|4
1599447000000|2020-09-07 02:50:00|34.65|34.49|34.64|34.48|34.67|34.51|34.61|34.45|1
1599447300000|2020-09-07 02:55:00|34.65|34.49|34.6|34.44|34.67|34.51|34.59|34.43|1
1599447600000|2020-09-07 03:00:00|34.59|34.43|34.54|34.38|34.64|34.48|34.51|34.35|6
1599447900000|2020-09-07 03:05:00|34.55|34.39|34.59|34.43|34.59|34.43|34.53|34.37|10
1599448200000|2020-09-07 03:10:00|34.58|34.42|34.61|34.45|34.61|34.45|34.55|34.39|1
1599448500000|2020-09-07 03:15:00|34.6|34.44|34.55|34.39|34.6|34.44|34.5|34.34|0
1599448800000|2020-09-07 03:20:00|34.56|34.4|34.6|34.44|34.6|34.44|34.55|34.39|1
1599449100000|2020-09-07 03:25:00|34.58|34.42|34.6|34.44|34.6|34.44|34.58|34.42|3
1599449400000|2020-09-07 03:30:00|34.65|34.49|34.58|34.42|34.65|34.49|34.58|34.42|15
1599449700000|2020-09-07 03:35:00|34.55|34.39|34.6|34.44|34.6|34.44|34.55|34.39|0
1599450000000|2020-09-07 03:40:00|34.58|34.42|34.55|34.39|34.58|34.42|34.55|34.39|2
1599450300000|2020-09-07 03:45:00|34.56|34.4|34.54|34.38|34.56|34.4|34.5|34.34|5
1599450600000|2020-09-07 03:50:00|34.55|34.39|34.6|34.44|34.6|34.44|34.54|34.38|10
1599450900000|2020-09-07 03:55:00|34.59|34.43|34.5|34.34|34.6|34.44|34.49|34.33|2
1599451200000|2020-09-07 04:00:00|34.55|34.39|34.6|34.44|34.6|34.44|34.54|34.38|3
1599451500000|2020-09-07 04:05:00|34.62|34.46|34.65|34.49|34.72|34.56|34.61|34.45|9
1599451800000|2020-09-07 04:10:00|34.67|34.51|34.75|34.59|34.8|34.64|34.65|34.49|6
1599452100000|2020-09-07 04:15:00|34.76|34.6|34.76|34.6|34.8|34.64|34.71|34.55|1
1599452400000|2020-09-07 04:20:00|34.77|34.61|34.73|34.57|34.81|34.65|34.71|34.55|1
1599452700000|2020-09-07 04:25:00|34.71|34.55|34.71|34.55|34.76|34.6|34.71|34.55|1
1599453000000|2020-09-07 04:30:00|34.66|34.5|34.6|34.44|34.66|34.5|34.6|34.44|8
1599453300000|2020-09-07 04:35:00|34.61|34.45|34.64|34.48|34.66|34.5|34.61|34.45|7
1599453600000|2020-09-07 04:40:00|34.68|34.52|34.65|34.49|34.7|34.54|34.61|34.45|6
1599453900000|2020-09-07 04:45:00|34.61|34.45|34.76|34.6|34.76|34.6|34.61|34.45|5
1599454200000|2020-09-07 04:50:00|34.75|34.59|34.83|34.67|34.85|34.69|34.73|34.57|0
1599454500000|2020-09-07 04:55:00|34.85|34.69|34.8|34.64|34.85|34.69|34.75|34.59|10
1599454800000|2020-09-07 05:00:00|34.81|34.65|34.78|34.62|34.86|34.7|34.78|34.62|17
1599455100000|2020-09-07 05:05:00|34.76|34.6|34.87|34.71|34.87|34.71|34.71|34.55|7
1599455400000|2020-09-07 05:10:00|34.89|34.73|34.85|34.69|34.94|34.78|34.85|34.69|3
1599455700000|2020-09-07 05:15:00|34.88|34.72|34.9|34.74|34.91|34.75|34.85|34.69|5
1599456000000|2020-09-07 05:20:00|34.92|34.76|34.95|34.79|34.97|34.81|34.85|34.69|30
1599456300000|2020-09-07 05:25:00|34.93|34.77|35|34.84|35|34.84|34.9|34.74|5
1599456600000|2020-09-07 05:30:00|34.95|34.79|34.85|34.69|35|34.84|34.8|34.64|5
1599456900000|2020-09-07 05:35:00|34.84|34.68|34.9|34.74|34.97|34.81|34.8|34.64|10
1599457200000|2020-09-07 05:40:00|34.88|34.72|34.85|34.69|34.9|34.74|34.85|34.69|5
1599457500000|2020-09-07 05:45:00|34.82|34.66|34.76|34.6|34.91|34.75|34.71|34.55|2
1599457800000|2020-09-07 05:50:00|34.75|34.59|34.87|34.71|34.91|34.75|34.71|34.55|8
1599458100000|2020-09-07 05:55:00|34.92|34.76|34.92|34.76|34.97|34.81|34.86|34.7|40
1599458400000|2020-09-07 06:00:00|34.88|34.72|34.84|34.68|34.93|34.77|34.72|34.56|148
1599458700000|2020-09-07 06:05:00|34.85|34.69|35.15|34.99|35.2|35.04|34.85|34.69|155
1599459000000|2020-09-07 06:10:00|35.14|34.98|35.16|35|35.16|35|35|34.84|48
1599459300000|2020-09-07 06:15:00|35.2|35.04|35.16|35|35.21|35.05|35.09|34.93|51
1599459600000|2020-09-07 06:20:00|35.15|34.99|35.27|35.11|35.32|35.16|35.1|34.94|29
1599459900000|2020-09-07 06:25:00|35.25|35.09|35.42|35.26|35.42|35.26|35.25|35.09|36
1599460200000|2020-09-07 06:30:00|35.38|35.22|35.17|35.01|35.43|35.27|35.17|35.01|37
1599460500000|2020-09-07 06:35:00|35.2|35.04|35.27|35.11|35.33|35.17|35.17|35.01|24
1599460800000|2020-09-07 06:40:00|35.28|35.12|35.17|35.01|35.32|35.16|35.16|35|59
1599461100000|2020-09-07 06:45:00|35.16|35|35.18|35.02|35.24|35.08|35.14|34.98|22
1599461400000|2020-09-07 06:50:00|35.17|35.01|35.18|35.02|35.26|35.1|35.13|34.97|69
1599461700000|2020-09-07 06:55:00|35.19|35.03|35.15|34.99|35.25|35.09|35.1|34.94|54
1599462000000|2020-09-07 07:00:00|35.17|35.01|35.1|34.94|35.3|35.14|35|34.84|139
1599462300000|2020-09-07 07:05:00|35.11|34.95|35.05|34.89|35.15|34.99|34.9|34.74|203
1599462600000|2020-09-07 07:10:00|35.04|34.88|35.19|35.03|35.19|35.03|34.97|34.81|144
1599462900000|2020-09-07 07:15:00|35.21|35.05|35.25|35.09|35.41|35.25|35.19|35.03|102
1599463200000|2020-09-07 07:20:00|35.27|35.11|35.14|34.98|35.3|35.14|34.99|34.83|179
1599463500000|2020-09-07 07:25:00|35.16|35|35.3|35.14|35.32|35.16|35.09|34.93|86
1599463800000|2020-09-07 07:30:00|35.31|35.15|35.34|35.18|35.37|35.21|35.04|34.88|63
1599464100000|2020-09-07 07:35:00|35.33|35.17|35.24|35.08|35.39|35.23|35.21|35.05|33
1599464400000|2020-09-07 07:40:00|35.23|35.07|35.16|35|35.27|35.11|35.14|34.98|21
1599464700000|2020-09-07 07:45:00|35.14|34.98|35.23|35.07|35.24|35.08|35.13|34.97|48
1599465000000|2020-09-07 07:50:00|35.2|35.04|35.28|35.12|35.28|35.12|35.15|34.99|41
1599465300000|2020-09-07 07:55:00|35.29|35.13|35.28|35.12|35.38|35.22|35.27|35.11|18
1599465600000|2020-09-07 08:00:00|35.27|35.11|35.18|35.02|35.38|35.22|35.13|34.97|35
1599465900000|2020-09-07 08:05:00|35.19|35.03|35.21|35.05|35.22|35.06|34.97|34.81|82
1599466200000|2020-09-07 08:10:00|35.16|35|35.17|35.01|35.19|35.03|35.07|34.91|28
1599466500000|2020-09-07 08:15:00|35.12|34.96|35.04|34.88|35.23|35.07|34.99|34.83|103
1599466800000|2020-09-07 08:20:00|35.07|34.91|34.99|34.83|35.07|34.91|34.93|34.77|72
1599467100000|2020-09-07 08:25:00|35|34.84|35.06|34.9|35.06|34.9|34.98|34.82|15
1599467400000|2020-09-07 08:30:00|35.03|34.87|35.03|34.87|35.06|34.9|34.91|34.75|47
1599467700000|2020-09-07 08:35:00|35.02|34.86|34.95|34.79|35.03|34.87|34.93|34.77|38
1599468000000|2020-09-07 08:40:00|34.96|34.8|35.08|34.92|35.08|34.92|34.95|34.79|33
1599468300000|2020-09-07 08:45:00|35.06|34.9|34.97|34.81|35.08|34.92|34.97|34.81|77
1599468600000|2020-09-07 08:50:00|34.98|34.82|35.08|34.92|35.13|34.97|34.98|34.82|38
1599468900000|2020-09-07 08:55:00|35.06|34.9|35.09|34.93|35.11|34.95|35.05|34.89|24
1599469200000|2020-09-07 09:00:00|35.04|34.88|35.13|34.97|35.19|35.03|35.04|34.88|59
1599469500000|2020-09-07 09:05:00|35.16|35|35.16|35|35.36|35.2|35.1|34.94|384
1599469800000|2020-09-07 09:10:00|35.18|35.02|35.2|35.04|35.23|35.07|35.13|34.97|24
1599470100000|2020-09-07 09:15:00|35.16|35|35.17|35.01|35.2|35.04|35.1|34.94|90
1599470400000|2020-09-07 09:20:00|35.18|35.02|35.13|34.97|35.2|35.04|35.13|34.97|52
1599470700000|2020-09-07 09:25:00|35.15|34.99|35.23|35.07|35.25|35.09|35.15|34.99|13
1599471000000|2020-09-07 09:30:00|35.25|35.09|35.15|34.99|35.25|35.09|35.15|34.99|16
1599471300000|2020-09-07 09:35:00|35.16|35|35.15|34.99|35.2|35.04|35.07|34.91|34
1599471600000|2020-09-07 09:40:00|35.12|34.96|35.11|34.95|35.2|35.04|35.05|34.89|10
1599471900000|2020-09-07 09:45:00|35.1|34.94|35.24|35.08|35.24|35.08|35.05|34.89|12
1599472200000|2020-09-07 09:50:00|35.23|35.07|35.23|35.07|35.24|35.08|35.22|35.06|10
1599472500000|2020-09-07 09:55:00|35.22|35.06|35.29|35.13|35.39|35.23|35.19|35.03|21
1599472800000|2020-09-07 10:00:00|35.28|35.12|35.33|35.17|35.36|35.2|35.28|35.12|21
1599473100000|2020-09-07 10:05:00|35.34|35.18|35.28|35.12|35.36|35.2|35.28|35.12|25
1599473400000|2020-09-07 10:10:00|35.29|35.13|35.24|35.08|35.29|35.13|35.23|35.07|18
1599473700000|2020-09-07 10:15:00|35.28|35.12|35.28|35.12|35.34|35.18|35.24|35.08|52
1599474000000|2020-09-07 10:20:00|35.24|35.08|35.26|35.1|35.28|35.12|35.23|35.07|8
1599474300000|2020-09-07 10:25:00|35.24|35.08|35.26|35.1|35.33|35.17|35.24|35.08|9
1599474600000|2020-09-07 10:30:00|35.24|35.08|35.28|35.12|35.28|35.12|35.19|35.03|122
1599474900000|2020-09-07 10:35:00|35.25|35.09|35.26|35.1|35.31|35.15|35.2|35.04|10
1599475200000|2020-09-07 10:40:00|35.23|35.07|35.16|35|35.26|35.1|35.15|34.99|13
1599475500000|2020-09-07 10:45:00|35.18|35.02|35.08|34.92|35.21|35.05|35.07|34.91|98
1599475800000|2020-09-07 10:50:00|35.07|34.91|35.17|35.01|35.17|35.01|35.05|34.89|12
1599476100000|2020-09-07 10:55:00|35.16|35|35.28|35.12|35.28|35.12|35.16|35|29
1599476400000|2020-09-07 11:00:00|35.27|35.11|35.34|35.18|35.34|35.18|35.22|35.06|8
1599476700000|2020-09-07 11:05:00|35.32|35.16|35.27|35.11|35.32|35.16|35.26|35.1|1
1599477000000|2020-09-07 11:10:00|35.26|35.1|35.18|35.02|35.28|35.12|35.17|35.01|3
1599477300000|2020-09-07 11:15:00|35.17|35.01|35.21|35.05|35.26|35.1|35.16|35|7
1599477600000|2020-09-07 11:20:00|35.22|35.06|35.2|35.04|35.23|35.07|35.2|35.04|47
1599477900000|2020-09-07 11:25:00|35.18|35.02|35.27|35.11|35.27|35.11|35.17|35.01|60
1599478200000|2020-09-07 11:30:00|35.23|35.07|35.22|35.06|35.27|35.11|35.2|35.04|28
1599478500000|2020-09-07 11:35:00|35.21|35.05|35.18|35.02|35.25|35.09|35.17|35.01|9
1599478800000|2020-09-07 11:40:00|35.14|34.98|35.13|34.97|35.24|35.08|35.13|34.97|17
1599479100000|2020-09-07 11:45:00|35.12|34.96|35.17|35.01|35.2|35.04|35.12|34.96|8
1599479400000|2020-09-07 11:50:00|35.15|34.99|35.14|34.98|35.23|35.07|35.13|34.97|30
1599479700000|2020-09-07 11:55:00|35.15|34.99|35.12|34.96|35.19|35.03|35.12|34.96|27
1599480000000|2020-09-07 12:00:00|35.13|34.97|35.12|34.96|35.18|35.02|35.11|34.95|38
1599480300000|2020-09-07 12:05:00|35.17|35.01|35.17|35.01|35.17|35.01|35.14|34.98|48
1599480600000|2020-09-07 12:10:00|35.21|35.05|35.17|35.01|35.22|35.06|35.17|35.01|25
1599480900000|2020-09-07 12:15:00|35.18|35.02|35.22|35.06|35.22|35.06|35.17|35.01|17
1599481200000|2020-09-07 12:20:00|35.23|35.07|35.22|35.06|35.23|35.07|35.21|35.05|8
1599481500000|2020-09-07 12:25:00|35.23|35.07|35.27|35.11|35.28|35.12|35.23|35.07|14
1599481800000|2020-09-07 12:30:00|35.25|35.09|35.27|35.11|35.28|35.12|35.22|35.06|22
1599482100000|2020-09-07 12:35:00|35.29|35.13|35.27|35.11|35.29|35.13|35.27|35.11|4
1599482400000|2020-09-07 12:40:00|35.24|35.08|35.31|35.15|35.31|35.15|35.22|35.06|7
1599482700000|2020-09-07 12:45:00|35.29|35.13|35.33|35.17|35.35|35.19|35.26|35.1|4
1599483000000|2020-09-07 12:50:00|35.3|35.14|35.4|35.24|35.45|35.29|35.3|35.14|18
1599483300000|2020-09-07 12:55:00|35.44|35.28|35.42|35.26|35.49|35.33|35.39|35.23|20
1599483600000|2020-09-07 13:00:00|35.44|35.28|35.45|35.29|35.54|35.38|35.44|35.28|25
1599483900000|2020-09-07 13:05:00|35.43|35.27|35.41|35.25|35.46|35.3|35.4|35.24|13
1599484200000|2020-09-07 13:10:00|35.45|35.29|35.42|35.26|35.47|35.31|35.42|35.26|21
1599484500000|2020-09-07 13:15:00|35.41|35.25|35.38|35.22|35.43|35.27|35.37|35.21|3
1599484800000|2020-09-07 13:20:00|35.37|35.21|35.38|35.22|35.38|35.22|35.33|35.17|10
1599485100000|2020-09-07 13:25:00|35.34|35.18|35.29|35.13|35.34|35.18|35.28|35.12|33
1599485400000|2020-09-07 13:30:00|35.28|35.12|35.26|35.1|35.31|35.15|35.11|34.95|87
1599485700000|2020-09-07 13:35:00|35.25|35.09|35.15|34.99|35.26|35.1|35.11|34.95|58
1599486000000|2020-09-07 13:40:00|35.13|34.97|35.15|34.99|35.15|34.99|35.1|34.94|9
1599486300000|2020-09-07 13:45:00|35.13|34.97|35.02|34.86|35.16|35|34.98|34.82|85
1599486600000|2020-09-07 13:50:00|35|34.84|35.05|34.89|35.1|34.94|34.98|34.82|39
1599486900000|2020-09-07 13:55:00|35.03|34.87|35.1|34.94|35.15|34.99|35|34.84|63
1599487200000|2020-09-07 14:00:00|35.12|34.96|35.14|34.98|35.15|34.99|35.12|34.96|20
1599487500000|2020-09-07 14:05:00|35.1|34.94|34.97|34.81|35.15|34.99|34.97|34.81|40
1599487800000|2020-09-07 14:10:00|34.98|34.82|35.04|34.88|35.04|34.88|34.97|34.81|27
1599488100000|2020-09-07 14:15:00|35.07|34.91|35.03|34.87|35.07|34.91|34.97|34.81|19
1599488400000|2020-09-07 14:20:00|34.98|34.82|35.06|34.9|35.06|34.9|34.98|34.82|21
1599488700000|2020-09-07 14:25:00|35.04|34.88|34.95|34.79|35.04|34.88|34.91|34.75|23
1599489000000|2020-09-07 14:30:00|34.96|34.8|34.88|34.72|34.96|34.8|34.88|34.72|69
1599489300000|2020-09-07 14:35:00|34.84|34.68|34.89|34.73|34.94|34.78|34.84|34.68|47
1599489600000|2020-09-07 14:40:00|34.92|34.76|34.9|34.74|34.95|34.79|34.9|34.74|15
1599489900000|2020-09-07 14:45:00|34.89|34.73|34.89|34.73|34.9|34.74|34.84|34.68|59
1599490200000|2020-09-07 14:50:00|34.9|34.74|34.88|34.72|34.9|34.74|34.84|34.68|54
1599490500000|2020-09-07 14:55:00|34.89|34.73|34.88|34.72|34.89|34.73|34.83|34.67|36
1599490800000|2020-09-07 15:00:00|34.83|34.67|34.77|34.61|34.84|34.68|34.77|34.61|46
1599491100000|2020-09-07 15:05:00|34.79|34.63|34.8|34.64|34.84|34.68|34.75|34.59|113
1599491400000|2020-09-07 15:10:00|34.81|34.65|34.77|34.61|34.81|34.65|34.77|34.61|6
1599491700000|2020-09-07 15:15:00|34.75|34.59|34.79|34.63|34.79|34.63|34.72|34.56|43
1599492000000|2020-09-07 15:20:00|34.8|34.64|34.76|34.6|34.8|34.64|34.76|34.6|55
1599492300000|2020-09-07 15:25:00|34.77|34.61|34.85|34.69|34.98|34.82|34.76|34.6|36
1599516000000|2020-09-07 22:00:00|35.05|34.75|34.95|34.79|35.07|34.9|34.87|34.71|41
1599516300000|2020-09-07 22:05:00|34.97|34.81|35.05|34.89|35.1|34.94|34.95|34.79|18
1599516600000|2020-09-07 22:10:00|35.03|34.87|34.88|34.72|35.04|34.88|34.85|34.69|18
1599516900000|2020-09-07 22:15:00|34.86|34.7|34.93|34.77|34.96|34.8|34.86|34.7|8
1599517200000|2020-09-07 22:20:00|34.92|34.76|34.8|34.64|34.92|34.76|34.76|34.6|26
1599517500000|2020-09-07 22:25:00|34.81|34.65|34.73|34.57|34.81|34.65|34.72|34.56|19
1599517800000|2020-09-07 22:30:00|34.75|34.59|34.65|34.49|34.75|34.59|34.65|34.49|48
1599518100000|2020-09-07 22:35:00|34.63|34.47|34.65|34.49|34.65|34.49|34.54|34.38|38
1599518400000|2020-09-07 22:40:00|34.64|34.48|34.58|34.42|34.68|34.52|34.58|34.42|27
1599518700000|2020-09-07 22:45:00|34.57|34.41|34.54|34.38|34.58|34.42|34.51|34.35|11
1599519000000|2020-09-07 22:50:00|34.51|34.35|34.54|34.38|34.56|34.4|34.51|34.35|1
1599519300000|2020-09-07 22:55:00|34.56|34.4|34.54|34.38|34.56|34.4|34.54|34.38|0
1599519600000|2020-09-07 23:00:00|34.51|34.35|34.54|34.38|34.56|34.4|34.51|34.35|21
1599519900000|2020-09-07 23:05:00|34.53|34.37|34.64|34.48|34.64|34.48|34.53|34.37|33
1599520200000|2020-09-07 23:10:00|34.63|34.47|34.63|34.47|34.65|34.49|34.63|34.47|2
1599520500000|2020-09-07 23:15:00|34.61|34.45|34.59|34.43|34.63|34.47|34.58|34.42|6
1599520800000|2020-09-07 23:20:00|34.61|34.45|34.62|34.46|34.67|34.51|34.61|34.45|13
1599521100000|2020-09-07 23:25:00|34.61|34.45|34.59|34.43|34.61|34.45|34.58|34.42|7
1599521400000|2020-09-07 23:30:00|34.57|34.41|34.56|34.4|34.59|34.43|34.52|34.36|6
1599521700000|2020-09-07 23:35:00|34.58|34.42|34.57|34.41|34.59|34.43|34.56|34.4|6
1599522000000|2020-09-07 23:40:00|34.58|34.42|34.52|34.36|34.58|34.42|34.52|34.36|8
1599522300000|2020-09-07 23:45:00|34.53|34.37|34.56|34.4|34.56|34.4|34.53|34.37|5
1599522600000|2020-09-07 23:50:00|34.54|34.38|34.54|34.38|34.56|34.4|34.54|34.38|2
1599522900000|2020-09-07 23:55:00|34.56|34.4|34.57|34.41|34.57|34.41|34.56|34.4|0
1599523200000|2020-09-08 00:00:00|34.56|34.4|34.55|34.39|34.57|34.41|34.48|34.32|10
1599523500000|2020-09-08 00:05:00|34.53|34.37|34.73|34.57|34.8|34.64|34.53|34.37|22
1599523800000|2020-09-08 00:10:00|34.75|34.59|34.8|34.64|34.83|34.67|34.75|34.59|4
1599524100000|2020-09-08 00:15:00|34.83|34.67|34.86|34.7|34.89|34.73|34.78|34.62|25
1599524400000|2020-09-08 00:20:00|34.87|34.71|34.89|34.73|34.93|34.77|34.86|34.7|8
1599524700000|2020-09-08 00:25:00|34.84|34.68|34.85|34.69|34.89|34.73|34.84|34.68|3
1599525000000|2020-09-08 00:30:00|34.84|34.68|34.9|34.74|34.9|34.74|34.84|34.68|4
1599525300000|2020-09-08 00:35:00|34.88|34.72|34.92|34.76|34.92|34.76|34.86|34.7|4
1599525600000|2020-09-08 00:40:00|34.9|34.74|34.92|34.76|34.92|34.76|34.86|34.7|2
1599525900000|2020-09-08 00:45:00|34.95|34.79|34.9|34.74|34.95|34.79|34.89|34.73|12
1599526200000|2020-09-08 00:50:00|34.92|34.76|34.9|34.74|34.95|34.79|34.9|34.74|2
1599526500000|2020-09-08 00:55:00|34.89|34.73|34.85|34.69|34.9|34.74|34.84|34.68|12
1599526800000|2020-09-08 01:00:00|34.87|34.71|34.9|34.74|34.9|34.74|34.87|34.71|27
1599527100000|2020-09-08 01:05:00|34.89|34.73|35|34.84|35|34.84|34.89|34.73|41
1599527400000|2020-09-08 01:10:00|34.99|34.83|34.95|34.79|35|34.84|34.94|34.78|8
1599527700000|2020-09-08 01:15:00|34.94|34.78|34.8|34.64|34.99|34.83|34.79|34.63|8
1599528000000|2020-09-08 01:20:00|34.81|34.65|34.8|34.64|34.83|34.67|34.8|34.64|0
1599528300000|2020-09-08 01:25:00|34.81|34.65|34.8|34.64|34.82|34.66|34.8|34.64|0
1599528600000|2020-09-08 01:30:00|34.85|34.69|34.81|34.65|34.92|34.76|34.8|34.64|5
1599528900000|2020-09-08 01:35:00|34.79|34.63|34.86|34.7|34.91|34.75|34.76|34.6|9
1599529200000|2020-09-08 01:40:00|34.88|34.72|34.87|34.71|34.9|34.74|34.81|34.65|2
1599529500000|2020-09-08 01:45:00|34.86|34.7|34.87|34.71|34.87|34.71|34.86|34.7|0
1599529800000|2020-09-08 01:50:00|34.86|34.7|34.84|34.68|34.87|34.71|34.81|34.65|1
1599530100000|2020-09-08 01:55:00|34.82|34.66|34.82|34.66|34.87|34.71|34.82|34.66|0
1599530400000|2020-09-08 02:00:00|34.8|34.64|34.72|34.56|34.8|34.64|34.72|34.56|1
1599530700000|2020-09-08 02:05:00|34.71|34.55|34.72|34.56|34.72|34.56|34.67|34.51|1
1599531000000|2020-09-08 02:10:00|34.77|34.61|34.77|34.61|34.77|34.61|34.77|34.61|1
1599531300000|2020-09-08 02:15:00|34.72|34.56|34.77|34.61|34.77|34.61|34.72|34.56|4
1599531600000|2020-09-08 02:20:00|34.78|34.62|34.81|34.65|34.82|34.66|34.78|34.62|0
1599531900000|2020-09-08 02:25:00|34.78|34.62|34.88|34.72|34.88|34.72|34.78|34.62|2
1599532200000|2020-09-08 02:30:00|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|2
1599532500000|2020-09-08 02:35:00|34.94|34.78|34.98|34.82|34.98|34.82|34.93|34.77|1
1599532800000|2020-09-08 02:40:00|34.93|34.77|34.93|34.77|34.93|34.77|34.93|34.77|2
1599533100000|2020-09-08 02:45:00|34.94|34.78|34.94|34.78|34.98|34.82|34.89|34.73|4
1599533400000|2020-09-08 02:50:00|34.93|34.77|34.96|34.8|35.01|34.85|34.93|34.77|24
1599533700000|2020-09-08 02:55:00|34.94|34.78|34.94|34.78|34.96|34.8|34.89|34.73|3
1599534000000|2020-09-08 03:00:00|34.95|34.79|35.01|34.85|35.04|34.88|34.91|34.75|45
1599534300000|2020-09-08 03:05:00|34.98|34.82|34.98|34.82|35.01|34.85|34.98|34.82|1
1599534600000|2020-09-08 03:10:00|34.96|34.8|34.96|34.8|35.01|34.85|34.96|34.8|3
1599534900000|2020-09-08 03:15:00|34.99|34.83|34.96|34.8|35.01|34.85|34.96|34.8|1
1599535200000|2020-09-08 03:20:00|34.98|34.82|35|34.84|35|34.84|34.98|34.82|0
1599535500000|2020-09-08 03:25:00|34.98|34.82|35|34.84|35.05|34.89|34.95|34.79|24
1599535800000|2020-09-08 03:30:00|35.01|34.85|34.96|34.8|35.05|34.89|34.96|34.8|4
1599536100000|2020-09-08 03:35:00|34.95|34.79|34.96|34.8|34.96|34.8|34.93|34.77|2
1599536400000|2020-09-08 03:40:00|34.95|34.79|34.96|34.8|34.96|34.8|34.95|34.79|7
1599536700000|2020-09-08 03:45:00|34.95|34.79|35|34.84|35|34.84|34.95|34.79|3
1599537000000|2020-09-08 03:50:00|34.98|34.82|34.96|34.8|35.01|34.85|34.96|34.8|0
1599537300000|2020-09-08 03:55:00|34.98|34.82|34.96|34.8|34.98|34.82|34.96|34.8|1
1599537600000|2020-09-08 04:00:00|34.95|34.79|34.96|34.8|34.97|34.81|34.95|34.79|3
1599537900000|2020-09-08 04:05:00|34.95|34.79|35|34.84|35.02|34.86|34.95|34.79|2
1599538200000|2020-09-08 04:10:00|34.99|34.83|34.96|34.8|34.99|34.83|34.94|34.78|1
1599538800000|2020-09-08 04:20:00|34.97|34.81|35.01|34.85|35.01|34.85|34.96|34.8|0
1599539100000|2020-09-08 04:25:00|34.99|34.83|34.99|34.83|35.01|34.85|34.97|34.81|2
1599539400000|2020-09-08 04:30:00|35.01|34.85|34.91|34.75|35.01|34.85|34.91|34.75|6
1599539700000|2020-09-08 04:35:00|34.92|34.76|34.91|34.75|34.92|34.76|34.91|34.75|2
1599540000000|2020-09-08 04:40:00|34.92|34.76|34.92|34.76|34.92|34.76|34.87|34.71|14
1599540300000|2020-09-08 04:45:00|34.96|34.8|34.92|34.76|34.96|34.8|34.87|34.71|27
1599540600000|2020-09-08 04:50:00|34.91|34.75|34.86|34.7|34.91|34.75|34.77|34.61|18
1599540900000|2020-09-08 04:55:00|34.82|34.66|34.81|34.65|34.86|34.7|34.81|34.65|0
1599541200000|2020-09-08 05:00:00|34.8|34.64|34.79|34.63|34.87|34.71|34.73|34.57|44
1599541500000|2020-09-08 05:05:00|34.81|34.65|34.82|34.66|34.86|34.7|34.81|34.65|2
1599541800000|2020-09-08 05:10:00|34.81|34.65|34.77|34.61|34.86|34.7|34.76|34.6|4
1599542100000|2020-09-08 05:15:00|34.75|34.59|34.7|34.54|34.76|34.6|34.7|34.54|14
1599542400000|2020-09-08 05:20:00|34.69|34.53|34.65|34.49|34.69|34.53|34.6|34.44|42
1599542700000|2020-09-08 05:25:00|34.64|34.48|34.61|34.45|34.64|34.48|34.54|34.38|33
1599543000000|2020-09-08 05:30:00|34.6|34.44|34.6|34.44|34.66|34.5|34.59|34.43|7
1599543300000|2020-09-08 05:35:00|34.61|34.45|34.61|34.45|34.65|34.49|34.56|34.4|15
1599543600000|2020-09-08 05:40:00|34.62|34.46|34.61|34.45|34.64|34.48|34.61|34.45|3
1599543900000|2020-09-08 05:45:00|34.56|34.4|34.46|34.3|34.56|34.4|34.46|34.3|15
1599544200000|2020-09-08 05:50:00|34.44|34.28|34.41|34.25|34.46|34.3|34.41|34.25|8
1599544500000|2020-09-08 05:55:00|34.45|34.29|34.35|34.19|34.46|34.3|34.35|34.19|31
1599544800000|2020-09-08 06:00:00|34.3|34.14|34.25|34.09|34.35|34.19|34.2|34.04|70
1599545100000|2020-09-08 06:05:00|34.26|34.1|34.25|34.09|34.28|34.12|34.2|34.04|23
1599545400000|2020-09-08 06:10:00|34.27|34.11|34.25|34.09|34.29|34.13|34.19|34.03|19
1599545700000|2020-09-08 06:15:00|34.29|34.13|34.29|34.13|34.29|34.13|34.22|34.06|34
1599546000000|2020-09-08 06:20:00|34.27|34.11|34.34|34.18|34.34|34.18|34.24|34.08|23
1599546300000|2020-09-08 06:25:00|34.38|34.22|34.24|34.08|34.38|34.22|34.24|34.08|15
1599546600000|2020-09-08 06:30:00|34.25|34.09|34.34|34.18|34.39|34.23|34.19|34.03|97
1599546900000|2020-09-08 06:35:00|34.29|34.13|34.24|34.08|34.34|34.18|34.24|34.08|58
1599547200000|2020-09-08 06:40:00|34.25|34.09|34.34|34.18|34.36|34.2|34.25|34.09|11
1599547500000|2020-09-08 06:45:00|34.31|34.15|34.43|34.27|34.48|34.32|34.31|34.15|28
1599547800000|2020-09-08 06:50:00|34.44|34.28|34.48|34.32|34.49|34.33|34.43|34.27|17
1599548100000|2020-09-08 06:55:00|34.49|34.33|34.53|34.37|34.53|34.37|34.48|34.32|42
1599548400000|2020-09-08 07:00:00|34.55|34.39|34.6|34.44|34.6|34.44|34.5|34.34|48
1599548700000|2020-09-08 07:05:00|34.65|34.49|34.75|34.59|34.8|34.64|34.54|34.38|52
1599549000000|2020-09-08 07:10:00|34.77|34.61|34.56|34.4|34.81|34.65|34.56|34.4|84
1599549300000|2020-09-08 07:15:00|34.52|34.36|34.82|34.66|34.86|34.7|34.52|34.36|16
1599549600000|2020-09-08 07:20:00|34.84|34.68|34.9|34.74|34.97|34.81|34.82|34.66|32
1599549900000|2020-09-08 07:25:00|34.92|34.76|34.85|34.69|34.92|34.76|34.77|34.61|61
1599550200000|2020-09-08 07:30:00|34.89|34.73|34.83|34.67|34.94|34.78|34.76|34.6|46
1599550500000|2020-09-08 07:35:00|34.88|34.72|34.99|34.83|35.01|34.85|34.86|34.7|8
1599550800000|2020-09-08 07:40:00|34.98|34.82|34.98|34.82|35.01|34.85|34.91|34.75|26
1599551100000|2020-09-08 07:45:00|34.99|34.83|34.89|34.73|34.99|34.83|34.84|34.68|31
1599551400000|2020-09-08 07:50:00|34.86|34.7|34.79|34.63|34.91|34.75|34.79|34.63|10
1599551700000|2020-09-08 07:55:00|34.83|34.67|34.94|34.78|34.94|34.78|34.79|34.63|9
1599552000000|2020-09-08 08:00:00|34.92|34.76|34.99|34.83|35.04|34.88|34.9|34.74|44
1599552300000|2020-09-08 08:05:00|34.95|34.79|35.1|34.94|35.1|34.94|34.95|34.79|116
1599552600000|2020-09-08 08:10:00|35.11|34.95|35.31|35.15|35.31|35.15|35.1|34.94|54
1599552900000|2020-09-08 08:15:00|35.32|35.16|35.62|35.46|35.65|35.49|35.32|35.16|98
1599553200000|2020-09-08 08:20:00|35.63|35.47|35.67|35.51|35.71|35.55|35.49|35.33|185
1599553500000|2020-09-08 08:25:00|35.69|35.53|35.56|35.4|35.8|35.64|35.54|35.38|53
1599553800000|2020-09-08 08:30:00|35.59|35.43|35.64|35.48|35.64|35.48|35.54|35.38|56
1599554100000|2020-09-08 08:35:00|35.65|35.49|35.54|35.38|35.76|35.6|35.54|35.38|54
1599554400000|2020-09-08 08:40:00|35.59|35.43|35.79|35.63|35.81|35.65|35.54|35.38|39
1599554700000|2020-09-08 08:45:00|35.76|35.6|35.86|35.7|36.02|35.86|35.76|35.6|130
1599555000000|2020-09-08 08:50:00|35.87|35.71|35.98|35.82|36.02|35.86|35.87|35.71|29
1599555300000|2020-09-08 08:55:00|35.97|35.81|35.87|35.71|35.97|35.81|35.77|35.61|25
1599555600000|2020-09-08 09:00:00|35.88|35.72|35.68|35.52|36.02|35.86|35.68|35.52|71
1599555900000|2020-09-08 09:05:00|35.7|35.54|35.73|35.57|35.79|35.63|35.7|35.54|44
1599556200000|2020-09-08 09:10:00|35.68|35.52|35.79|35.63|35.79|35.63|35.68|35.52|15
1599556500000|2020-09-08 09:15:00|35.77|35.61|35.74|35.58|35.89|35.73|35.74|35.58|22
1599556800000|2020-09-08 09:20:00|35.76|35.6|35.87|35.71|35.89|35.73|35.74|35.58|14
1599557100000|2020-09-08 09:25:00|35.85|35.69|35.76|35.6|35.89|35.73|35.74|35.58|48
1599557400000|2020-09-08 09:30:00|35.78|35.62|35.91|35.75|35.94|35.78|35.74|35.58|118
1599557700000|2020-09-08 09:35:00|35.89|35.73|35.93|35.77|35.98|35.82|35.88|35.72|27
1599558000000|2020-09-08 09:40:00|35.95|35.79|36.04|35.88|36.05|35.89|35.74|35.58|118
1599558300000|2020-09-08 09:45:00|36.05|35.89|36.02|35.86|36.1|35.94|36|35.84|107
1599558600000|2020-09-08 09:50:00|36.04|35.88|36.26|36.1|36.31|36.15|35.94|35.78|96
1599558900000|2020-09-08 09:55:00|36.21|36.05|36.38|36.22|36.38|36.22|36.21|36.05|185
1599559200000|2020-09-08 10:00:00|36.4|36.24|36.38|36.22|36.48|36.32|36.32|36.16|99
1599559500000|2020-09-08 10:05:00|36.37|36.21|36.39|36.23|36.48|36.32|36.37|36.21|128
1599559800000|2020-09-08 10:10:00|36.41|36.25|36.38|36.22|36.46|36.3|36.38|36.22|75
1599560100000|2020-09-08 10:15:00|36.39|36.23|36.41|36.25|36.44|36.28|36.33|36.17|69
1599560400000|2020-09-08 10:20:00|36.39|36.23|36.44|36.28|36.44|36.28|36.29|36.13|31
1599560700000|2020-09-08 10:25:00|36.48|36.32|36.67|36.51|36.7|36.54|36.46|36.3|267
1599561000000|2020-09-08 10:30:00|36.64|36.48|36.67|36.51|36.67|36.51|36.52|36.36|110
1599561300000|2020-09-08 10:35:00|36.72|36.56|36.78|36.62|36.88|36.72|36.72|36.56|134
1599561600000|2020-09-08 10:40:00|36.79|36.63|36.67|36.51|36.79|36.63|36.65|36.49|168
1599561900000|2020-09-08 10:45:00|36.68|36.52|36.79|36.63|36.83|36.67|36.6|36.44|56
1599562200000|2020-09-08 10:50:00|36.78|36.62|36.79|36.63|36.81|36.65|36.73|36.57|73
1599562500000|2020-09-08 10:55:00|36.77|36.61|36.73|36.57|36.88|36.72|36.65|36.49|100
1599562800000|2020-09-08 11:00:00|36.69|36.53|36.46|36.3|36.69|36.53|36.39|36.23|139
1599563100000|2020-09-08 11:05:00|36.49|36.33|36.65|36.49|36.69|36.53|36.4|36.24|123
1599563400000|2020-09-08 11:10:00|36.69|36.53|36.92|36.76|36.96|36.8|36.65|36.49|109
1599563700000|2020-09-08 11:15:00|36.94|36.78|37.16|37|37.29|37.13|36.91|36.75|311
1599564000000|2020-09-08 11:20:00|37.15|36.99|37.17|37.01|37.29|37.13|37.15|36.99|57
1599564300000|2020-09-08 11:25:00|37.16|37|36.94|36.78|37.16|37|36.81|36.65|136
1599564600000|2020-09-08 11:30:00|36.98|36.82|37.14|36.98|37.14|36.98|36.87|36.71|156
1599564900000|2020-09-08 11:35:00|37.18|37.02|37.31|37.15|37.31|37.15|37.14|36.98|84
1599565200000|2020-09-08 11:40:00|37.29|37.13|37.5|37.34|37.5|37.34|37.29|37.13|65
1599565500000|2020-09-08 11:45:00|37.52|37.36|37.39|37.23|37.63|37.47|37.39|37.23|361
1599565800000|2020-09-08 11:50:00|37.42|37.26|37.15|36.99|37.44|37.28|37.1|36.94|214
1599566100000|2020-09-08 11:55:00|37.11|36.95|37.09|36.93|37.26|37.1|37.04|36.88|204
1599566400000|2020-09-08 12:00:00|37.1|36.94|37.1|36.94|37.2|37.04|36.94|36.78|124
1599566700000|2020-09-08 12:05:00|37.14|36.98|37.43|37.27|37.43|37.27|37.03|36.87|191
1599567000000|2020-09-08 12:10:00|37.41|37.25|37.52|37.36|37.6|37.44|37.33|37.17|188
1599567300000|2020-09-08 12:15:00|37.55|37.39|37.39|37.23|37.7|37.54|37.29|37.13|302
1599567600000|2020-09-08 12:20:00|37.4|37.24|37.33|37.17|37.49|37.33|37.06|36.9|250
1599567900000|2020-09-08 12:25:00|37.32|37.16|37.4|37.24|37.4|37.24|37.29|37.13|258
1599568200000|2020-09-08 12:30:00|37.38|37.22|37.15|36.99|37.38|37.22|37.09|36.93|195
1599568500000|2020-09-08 12:35:00|37.14|36.98|37.54|37.38|37.54|37.38|37.14|36.98|163
1599568800000|2020-09-08 12:40:00|37.55|37.39|37.41|37.25|37.55|37.39|37.35|37.19|201
1599569100000|2020-09-08 12:45:00|37.43|37.27|37.39|37.23|37.43|37.27|37.31|37.15|161
1599569400000|2020-09-08 12:50:00|37.41|37.25|37.32|37.16|37.41|37.25|37.15|36.99|285
1599569700000|2020-09-08 12:55:00|37.31|37.15|37.1|36.94|37.31|37.15|36.98|36.82|336
1599570000000|2020-09-08 13:00:00|37.14|36.98|37.31|37.15|37.35|37.19|37.05|36.89|162
1599570300000|2020-09-08 13:05:00|37.35|37.19|37.3|37.14|37.4|37.24|37.21|37.05|138
1599570600000|2020-09-08 13:10:00|37.29|37.13|37.25|37.09|37.35|37.19|37.2|37.04|278
1599570900000|2020-09-08 13:15:00|37.26|37.1|37.25|37.09|37.3|37.14|37.15|36.99|138
1599571200000|2020-09-08 13:20:00|37.24|37.08|37.29|37.13|37.35|37.19|37.24|37.08|250
1599571500000|2020-09-08 13:25:00|37.25|37.09|37.27|37.11|37.29|37.13|37.13|36.97|277
1599571800000|2020-09-08 13:30:00|37.28|37.12|37.08|36.92|37.49|37.33|37.04|36.88|1575
1599572100000|2020-09-08 13:35:00|37.07|36.91|36.78|36.62|37.1|36.94|36.48|36.32|1374
1599572400000|2020-09-08 13:40:00|36.82|36.66|36.93|36.77|37.06|36.9|36.61|36.45|2468
1599572700000|2020-09-08 13:45:00|36.94|36.78|36.83|36.67|37.09|36.93|36.34|36.18|1234
1599573000000|2020-09-08 13:50:00|36.81|36.65|36.08|35.92|36.9|36.74|36|35.84|1679
1599573300000|2020-09-08 13:55:00|36.07|35.91|35.61|35.45|36.13|35.97|35.32|35.16|1947
1599573600000|2020-09-08 14:00:00|35.57|35.41|36.14|35.98|36.14|35.98|35.56|35.4|1179
1599573900000|2020-09-08 14:05:00|36.12|35.96|35.95|35.79|36.48|36.32|35.93|35.77|1287
1599574200000|2020-09-08 14:10:00|35.96|35.8|35.63|35.47|36.19|36.03|35.58|35.42|1431
1599574500000|2020-09-08 14:15:00|35.65|35.49|35.91|35.75|35.92|35.76|35.59|35.43|904
1599574800000|2020-09-08 14:20:00|35.92|35.76|35.27|35.11|35.92|35.76|35.17|35.01|1078
1599575100000|2020-09-08 14:25:00|35.26|35.1|35.09|34.93|35.36|35.2|35.04|34.88|1042
1599575400000|2020-09-08 14:30:00|35.1|34.94|35.24|35.08|35.45|35.29|34.86|34.7|1202
1599575700000|2020-09-08 14:35:00|35.21|35.05|35.04|34.88|35.61|35.45|35.04|34.88|720
1599576000000|2020-09-08 14:40:00|35.02|34.86|35.76|35.6|35.84|35.68|35.02|34.86|858
1599576300000|2020-09-08 14:45:00|35.74|35.58|35.96|35.8|35.96|35.8|35.54|35.38|807
1599576600000|2020-09-08 14:50:00|36.01|35.85|35.72|35.56|36.04|35.88|35.51|35.35|576
1599576900000|2020-09-08 14:55:00|35.71|35.55|35.72|35.56|35.87|35.71|35.41|35.25|794
1599577200000|2020-09-08 15:00:00|35.74|35.58|35.42|35.26|36|35.84|35.25|35.09|1118
1599577500000|2020-09-08 15:05:00|35.44|35.28|35.3|35.14|35.63|35.47|35.25|35.09|653
1599577800000|2020-09-08 15:10:00|35.29|35.13|35.13|34.97|35.34|35.18|34.99|34.83|938
1599578100000|2020-09-08 15:15:00|35.18|35.02|35.1|34.94|35.27|35.11|34.98|34.82|509
1599578400000|2020-09-08 15:20:00|35.11|34.95|35.45|35.29|35.57|35.41|35.05|34.89|512
1599578700000|2020-09-08 15:25:00|35.41|35.25|35.57|35.41|35.72|35.56|35.37|35.21|448
1599579000000|2020-09-08 15:30:00|35.62|35.46|35.88|35.72|36.09|35.93|35.56|35.4|682
1599579300000|2020-09-08 15:35:00|35.89|35.73|36.01|35.85|36.06|35.9|35.8|35.64|365
1599579600000|2020-09-08 15:40:00|36.02|35.86|35.73|35.57|36.06|35.9|35.7|35.54|590
1599579900000|2020-09-08 15:45:00|35.74|35.58|35.7|35.54|35.92|35.76|35.64|35.48|454
1599580200000|2020-09-08 15:50:00|35.69|35.53|35.86|35.7|36.01|35.85|35.64|35.48|560
1599580500000|2020-09-08 15:55:00|35.9|35.74|35.55|35.39|35.91|35.75|35.41|35.25|1051
1599580800000|2020-09-08 16:00:00|35.53|35.37|35.43|35.27|35.58|35.42|35.33|35.17|440
1599581100000|2020-09-08 16:05:00|35.41|35.25|35.32|35.16|35.54|35.38|35.27|35.11|351
1599581400000|2020-09-08 16:10:00|35.3|35.14|35.42|35.26|35.42|35.26|35.12|34.96|442
1599581700000|2020-09-08 16:15:00|35.4|35.24|35.34|35.18|35.46|35.3|35.11|34.95|358
1599582000000|2020-09-08 16:20:00|35.31|35.15|35.2|35.04|35.51|35.35|35.1|34.94|309
1599582300000|2020-09-08 16:25:00|35.18|35.02|35.38|35.22|35.41|35.25|35.05|34.89|319
1599582600000|2020-09-08 16:30:00|35.41|35.25|35.19|35.03|35.49|35.33|35.07|34.91|379
1599582900000|2020-09-08 16:35:00|35.21|35.05|35.31|35.15|35.4|35.24|35.11|34.95|256
1599583200000|2020-09-08 16:40:00|35.29|35.13|35.14|34.98|35.35|35.19|35.09|34.93|249
1599583500000|2020-09-08 16:45:00|35.15|34.99|34.88|34.72|35.19|35.03|34.83|34.67|586
1599583800000|2020-09-08 16:50:00|34.92|34.76|34.68|34.52|34.99|34.83|34.63|34.47|448
1599584100000|2020-09-08 16:55:00|34.69|34.53|34.65|34.49|34.75|34.59|34.53|34.37|435
1599584400000|2020-09-08 17:00:00|34.63|34.47|34.76|34.6|34.76|34.6|34.6|34.44|157
1599584700000|2020-09-08 17:05:00|34.75|34.59|34.86|34.7|34.86|34.7|34.71|34.55|201
1599585000000|2020-09-08 17:10:00|34.89|34.73|34.58|34.42|34.91|34.75|34.55|34.39|338
1599585300000|2020-09-08 17:15:00|34.6|34.44|34.38|34.22|34.61|34.45|34.34|34.18|422
1599585600000|2020-09-08 17:20:00|34.39|34.23|34.34|34.18|34.49|34.33|34.34|34.18|296
1599585900000|2020-09-08 17:25:00|34.38|34.22|34.5|34.34|34.51|34.35|34.29|34.13|209
1599586200000|2020-09-08 17:30:00|34.55|34.39|34.3|34.14|34.6|34.44|34.19|34.03|594
1599586500000|2020-09-08 17:35:00|34.27|34.11|34.09|33.93|34.29|34.13|34.05|33.89|408
1599586800000|2020-09-08 17:40:00|34.05|33.89|34.05|33.89|34.11|33.95|34|33.84|249
1599587100000|2020-09-08 17:45:00|34|33.84|33.76|33.6|34.01|33.85|33.75|33.59|450
1599587400000|2020-09-08 17:50:00|33.75|33.59|33.7|33.54|33.91|33.75|33.69|33.53|495
1599587700000|2020-09-08 17:55:00|33.74|33.58|34|33.84|34|33.84|33.74|33.58|369
1599588000000|2020-09-08 18:00:00|33.99|33.83|34.14|33.98|34.14|33.98|33.82|33.66|315
1599588300000|2020-09-08 18:05:00|34.13|33.97|34.2|34.04|34.26|34.1|34.03|33.87|362
1599588600000|2020-09-08 18:10:00|34.21|34.05|34.32|34.16|34.33|34.17|34|33.84|298
1599588900000|2020-09-08 18:15:00|34.27|34.11|34.37|34.21|34.42|34.26|34.22|34.06|430
1599589200000|2020-09-08 18:20:00|34.39|34.23|34.66|34.5|34.67|34.51|34.33|34.17|471
1599589500000|2020-09-08 18:25:00|34.65|34.49|34.82|34.66|34.83|34.67|34.55|34.39|607
1599589800000|2020-09-08 18:30:00|34.83|34.67|34.63|34.47|34.87|34.71|34.62|34.46|420
1599590100000|2020-09-08 18:35:00|34.67|34.51|35.02|34.86|35.07|34.91|34.55|34.39|659
1599590400000|2020-09-08 18:40:00|34.97|34.81|35.36|35.2|35.37|35.21|34.89|34.73|715
1599590700000|2020-09-08 18:45:00|35.35|35.19|35|34.84|35.41|35.25|34.9|34.74|553
1599591000000|2020-09-08 18:50:00|34.99|34.83|34.95|34.79|35.18|35.02|34.84|34.68|984
1599591300000|2020-09-08 18:55:00|34.99|34.83|34.59|34.43|35.08|34.92|34.45|34.29|1431
1599591600000|2020-09-08 19:00:00|34.6|34.44|35.09|34.93|35.09|34.93|34.53|34.37|733
1599591900000|2020-09-08 19:05:00|35.04|34.88|34.72|34.56|35.09|34.93|34.69|34.53|603
1599592200000|2020-09-08 19:10:00|34.73|34.57|34.5|34.34|34.73|34.57|34.33|34.17|777
1599592500000|2020-09-08 19:15:00|34.51|34.35|34.27|34.11|34.58|34.42|34.22|34.06|588
1599592800000|2020-09-08 19:20:00|34.28|34.12|34.17|34.01|34.33|34.17|34.01|33.85|806
1599593100000|2020-09-08 19:25:00|34.12|33.96|33.98|33.82|34.33|34.17|33.93|33.77|471
1599593400000|2020-09-08 19:30:00|33.99|33.83|34.03|33.87|34.08|33.92|33.74|33.58|943
1599593700000|2020-09-08 19:35:00|34|33.84|34.08|33.92|34.13|33.97|33.82|33.66|628
1599594000000|2020-09-08 19:40:00|34.04|33.88|34.08|33.92|34.18|34.02|33.97|33.81|399
1599594300000|2020-09-08 19:45:00|34.07|33.91|33.9|33.74|34.31|34.15|33.9|33.74|816
1599594600000|2020-09-08 19:50:00|33.98|33.82|33.88|33.72|34.06|33.9|33.77|33.61|880
1599594900000|2020-09-08 19:55:00|33.86|33.7|33.84|33.68|33.96|33.8|33.75|33.59|531
1599595200000|2020-09-08 20:00:00|33.86|33.7|33.73|33.57|33.86|33.7|33.68|33.52|652
1599595500000|2020-09-08 20:05:00|33.77|33.61|33.84|33.68|33.95|33.79|33.77|33.61|1405
1599595800000|2020-09-08 20:10:00|33.86|33.7|33.67|33.51|33.88|33.72|33.54|33.38|2003
1599597000000|2020-09-08 20:30:00|33.65|33.49|33.7|33.54|33.71|33.55|33.61|33.45|404
1599597300000|2020-09-08 20:35:00|33.69|33.53|33.7|33.54|33.75|33.59|33.6|33.44|179
1599597600000|2020-09-08 20:40:00|33.69|33.53|33.75|33.59|33.75|33.59|33.69|33.53|64
1599597900000|2020-09-08 20:45:00|33.74|33.58|33.74|33.58|33.75|33.59|33.65|33.49|45
1599598200000|2020-09-08 20:50:00|33.73|33.57|33.69|33.53|33.74|33.58|33.69|33.53|47
1599598500000|2020-09-08 20:55:00|33.67|33.51|33.64|33.48|33.69|33.53|33.64|33.48|65
1599602400000|2020-09-08 22:00:00|34.47|34.31|34.44|34.28|34.54|34.38|34.16|33.97|129
1599602700000|2020-09-08 22:05:00|34.42|34.26|34.99|34.83|34.99|34.83|34.42|34.26|265
1599603000000|2020-09-08 22:10:00|35|34.84|34.8|34.64|35.3|35.14|34.74|34.58|437
1599603300000|2020-09-08 22:15:00|34.78|34.62|34.54|34.38|34.85|34.69|34.54|34.38|164
1599603600000|2020-09-08 22:20:00|34.59|34.43|34.29|34.13|34.59|34.43|34.12|33.96|249
1599603900000|2020-09-08 22:25:00|34.28|34.12|34.29|34.13|34.49|34.33|34.24|34.08|86
1599604200000|2020-09-08 22:30:00|34.28|34.12|34.29|34.13|34.39|34.23|34.24|34.08|31
1599604500000|2020-09-08 22:35:00|34.3|34.14|34.45|34.29|34.45|34.29|34.29|34.13|35
1599604800000|2020-09-08 22:40:00|34.49|34.33|34.49|34.33|34.55|34.39|34.49|34.33|7
1599605100000|2020-09-08 22:45:00|34.5|34.34|34.39|34.23|34.5|34.34|34.34|34.18|8
1599605400000|2020-09-08 22:50:00|34.35|34.19|34.3|34.14|34.4|34.24|34.3|34.14|18
1599605700000|2020-09-08 22:55:00|34.32|34.16|34.26|34.1|34.34|34.18|34.21|34.05|4
1599606000000|2020-09-08 23:00:00|34.28|34.12|34.41|34.25|34.5|34.34|34.28|34.12|25
1599606300000|2020-09-08 23:05:00|34.42|34.26|34.28|34.12|34.42|34.26|34.21|34.05|7
1599606600000|2020-09-08 23:10:00|34.26|34.1|34.24|34.08|34.32|34.16|34.21|34.05|9
1599606900000|2020-09-08 23:15:00|34.22|34.06|34.35|34.19|34.36|34.2|34.16|34|25
1599607200000|2020-09-08 23:20:00|34.3|34.14|34.3|34.14|34.32|34.16|34.3|34.14|8
1599607500000|2020-09-08 23:25:00|34.28|34.12|34.39|34.23|34.42|34.26|34.28|34.12|10
1599607800000|2020-09-08 23:30:00|34.37|34.21|34.4|34.24|34.42|34.26|34.36|34.2|8
1599608100000|2020-09-08 23:35:00|34.38|34.22|34.37|34.21|34.43|34.27|34.35|34.19|12
1599608400000|2020-09-08 23:40:00|34.35|34.19|34.27|34.11|34.35|34.19|34.23|34.07|7
1599608700000|2020-09-08 23:45:00|34.28|34.12|34.18|34.02|34.28|34.12|34.17|34.01|12
1599609000000|2020-09-08 23:50:00|34.17|34.01|34.25|34.09|34.27|34.11|34.12|33.96|57
1599609300000|2020-09-08 23:55:00|34.28|34.12|34.28|34.12|34.34|34.18|34.23|34.07|53
1599609600000|2020-09-09 00:00:00|34.32|34.16|34.25|34.09|34.38|34.22|34.17|34.01|58
1599609900000|2020-09-09 00:05:00|34.27|34.11|34.33|34.17|34.38|34.22|34.23|34.07|29
1599610200000|2020-09-09 00:10:00|34.31|34.15|34.13|33.97|34.33|34.17|34.07|33.91|34
1599610500000|2020-09-09 00:15:00|34.15|33.99|34.04|33.88|34.22|34.06|34.04|33.88|42
1599610800000|2020-09-09 00:20:00|34.05|33.89|34.1|33.94|34.19|34.03|34|33.84|28
1599611100000|2020-09-09 00:25:00|34.12|33.96|34.25|34.09|34.25|34.09|34.12|33.96|68
1599611400000|2020-09-09 00:30:00|34.24|34.08|34.15|33.99|34.25|34.09|34.14|33.98|28
1599611700000|2020-09-09 00:35:00|34.14|33.98|33.99|33.83|34.15|33.99|33.98|33.82|16
1599612000000|2020-09-09 00:40:00|33.93|33.77|33.93|33.77|34.01|33.85|33.88|33.72|41
1599612300000|2020-09-09 00:45:00|33.91|33.75|33.99|33.83|34.01|33.85|33.91|33.75|12
1599612600000|2020-09-09 00:50:00|33.98|33.82|33.98|33.82|33.98|33.82|33.93|33.77|4
1599612900000|2020-09-09 00:55:00|33.99|33.83|33.99|33.83|34.04|33.88|33.84|33.68|51
1599613200000|2020-09-09 01:00:00|34.03|33.87|34.14|33.98|34.28|34.12|34.03|33.87|164
1599613500000|2020-09-09 01:05:00|34.13|33.97|34.35|34.19|34.35|34.19|34.13|33.97|39
1599613800000|2020-09-09 01:10:00|34.3|34.14|34.2|34.04|34.4|34.24|34.2|34.04|46
1599614100000|2020-09-09 01:15:00|34.19|34.03|34.25|34.09|34.4|34.24|34.14|33.98|19
1599614400000|2020-09-09 01:20:00|34.29|34.13|34.15|33.99|34.3|34.14|34.15|33.99|16
1599614700000|2020-09-09 01:25:00|34.17|34.01|34.2|34.04|34.2|34.04|34.14|33.98|8
1599615000000|2020-09-09 01:30:00|34.17|34.01|34.17|34.01|34.3|34.14|34.15|33.99|15
1599615300000|2020-09-09 01:35:00|34.15|33.99|34.01|33.85|34.19|34.03|33.99|33.83|13
1599615600000|2020-09-09 01:40:00|34.03|33.87|33.93|33.77|34.04|33.88|33.93|33.77|26
1599615900000|2020-09-09 01:45:00|33.94|33.78|34.03|33.87|34.04|33.88|33.93|33.77|10
1599616200000|2020-09-09 01:50:00|33.99|33.83|34.03|33.87|34.06|33.9|33.99|33.83|5
1599616500000|2020-09-09 01:55:00|34.04|33.88|34.01|33.85|34.14|33.98|34|33.84|20
1599616800000|2020-09-09 02:00:00|34.05|33.89|34.1|33.94|34.15|33.99|34.05|33.89|7
1599617100000|2020-09-09 02:05:00|34.11|33.95|34.05|33.89|34.15|33.99|34|33.84|12
1599617400000|2020-09-09 02:10:00|34|33.84|33.94|33.78|34.05|33.89|33.89|33.73|10
1599617700000|2020-09-09 02:15:00|33.97|33.81|34.04|33.88|34.1|33.94|33.94|33.78|17
1599618000000|2020-09-09 02:20:00|34.05|33.89|34.1|33.94|34.15|33.99|34.04|33.88|4
1599618300000|2020-09-09 02:25:00|34.12|33.96|34.05|33.89|34.12|33.96|34.05|33.89|41
1599618600000|2020-09-09 02:30:00|34.06|33.9|34.21|34.05|34.21|34.05|34.06|33.9|9
1599618900000|2020-09-09 02:35:00|34.19|34.03|34.11|33.95|34.21|34.05|34.11|33.95|6
1599619200000|2020-09-09 02:40:00|34.1|33.94|34.08|33.92|34.11|33.95|34.08|33.92|3
1599619500000|2020-09-09 02:45:00|34.09|33.93|34.06|33.9|34.11|33.95|34.03|33.87|15
1599619800000|2020-09-09 02:50:00|34.09|33.93|34.11|33.95|34.11|33.95|34.09|33.93|7
1599620100000|2020-09-09 02:55:00|34.08|33.92|34.02|33.86|34.08|33.92|34.02|33.86|24
1599620400000|2020-09-09 03:00:00|34.04|33.88|34.01|33.85|34.06|33.9|33.99|33.83|3
1599620700000|2020-09-09 03:05:00|34.04|33.88|34.01|33.85|34.04|33.88|34.01|33.85|2
1599621000000|2020-09-09 03:10:00|34.02|33.86|34.05|33.89|34.06|33.9|34.02|33.86|15
1599621300000|2020-09-09 03:15:00|34.03|33.87|33.95|33.79|34.04|33.88|33.95|33.79|8
1599621600000|2020-09-09 03:20:00|33.96|33.8|34|33.84|34|33.84|33.96|33.8|5
1599621900000|2020-09-09 03:25:00|34.01|33.85|34|33.84|34.03|33.87|34|33.84|5
1599622200000|2020-09-09 03:30:00|33.98|33.82|34.04|33.88|34.06|33.9|33.96|33.8|7
1599622500000|2020-09-09 03:35:00|34.02|33.86|34.02|33.86|34.06|33.9|34.02|33.86|0
1599622800000|2020-09-09 03:40:00|34.06|33.9|34.01|33.85|34.07|33.91|34.01|33.85|9
1599623100000|2020-09-09 03:45:00|34.02|33.86|33.91|33.75|34.02|33.86|33.91|33.75|4
1599623400000|2020-09-09 03:50:00|33.92|33.76|33.96|33.8|33.96|33.8|33.91|33.75|3
1599623700000|2020-09-09 03:55:00|33.94|33.78|33.91|33.75|33.94|33.78|33.91|33.75|5
1599624000000|2020-09-09 04:00:00|33.92|33.76|33.97|33.81|33.97|33.81|33.92|33.76|1
1599624300000|2020-09-09 04:05:00|33.96|33.8|33.97|33.81|33.97|33.81|33.96|33.8|0
1599624600000|2020-09-09 04:10:00|33.96|33.8|33.92|33.76|33.96|33.8|33.91|33.75|16
1599624900000|2020-09-09 04:15:00|33.91|33.75|33.8|33.64|33.91|33.75|33.8|33.64|63
1599625200000|2020-09-09 04:20:00|33.76|33.6|33.71|33.55|33.81|33.65|33.71|33.55|14
1599625500000|2020-09-09 04:25:00|33.7|33.54|33.66|33.5|33.71|33.55|33.66|33.5|12
1599625800000|2020-09-09 04:30:00|33.71|33.55|33.75|33.59|33.8|33.64|33.69|33.53|19
1599626100000|2020-09-09 04:35:00|33.78|33.62|33.84|33.68|33.85|33.69|33.75|33.59|10
1599626400000|2020-09-09 04:40:00|33.82|33.66|33.84|33.68|33.85|33.69|33.8|33.64|0
1599626700000|2020-09-09 04:45:00|33.8|33.64|33.8|33.64|33.85|33.69|33.8|33.64|7
1599627000000|2020-09-09 04:50:00|33.79|33.63|33.75|33.59|33.8|33.64|33.74|33.58|7
1599627300000|2020-09-09 04:55:00|33.74|33.58|33.7|33.54|33.74|33.58|33.69|33.53|8
1599627600000|2020-09-09 05:00:00|33.69|33.53|33.54|33.38|33.69|33.53|33.54|33.38|38
1599627900000|2020-09-09 05:05:00|33.53|33.37|33.44|33.28|33.53|33.37|33.44|33.28|29
1599628200000|2020-09-09 05:10:00|33.46|33.3|33.44|33.28|33.46|33.3|33.39|33.23|47
1599628500000|2020-09-09 05:15:00|33.4|33.24|33.48|33.32|33.5|33.34|33.33|33.17|72
1599628800000|2020-09-09 05:20:00|33.46|33.3|33.45|33.29|33.48|33.32|33.41|33.25|14
1599629100000|2020-09-09 05:25:00|33.46|33.3|33.46|33.3|33.46|33.3|33.45|33.29|17
1599629400000|2020-09-09 05:30:00|33.45|33.29|33.45|33.29|33.51|33.35|33.41|33.25|12
1599629700000|2020-09-09 05:35:00|33.46|33.3|33.48|33.32|33.51|33.35|33.46|33.3|4
1599630000000|2020-09-09 05:40:00|33.5|33.34|33.55|33.39|33.6|33.44|33.5|33.34|30
1599630300000|2020-09-09 05:45:00|33.57|33.41|33.55|33.39|33.6|33.44|33.55|33.39|9
1599630600000|2020-09-09 05:50:00|33.52|33.36|33.6|33.44|33.61|33.45|33.52|33.36|13
1599630900000|2020-09-09 05:55:00|33.61|33.45|33.65|33.49|33.66|33.5|33.6|33.44|3
1599631200000|2020-09-09 06:00:00|33.66|33.5|33.56|33.4|33.66|33.5|33.51|33.35|34
1599631500000|2020-09-09 06:05:00|33.55|33.39|33.61|33.45|33.61|33.45|33.5|33.34|20
1599631800000|2020-09-09 06:10:00|33.66|33.5|33.77|33.61|33.87|33.71|33.65|33.49|67
1599632100000|2020-09-09 06:15:00|33.79|33.63|33.97|33.81|34.02|33.86|33.77|33.61|27
1599632400000|2020-09-09 06:20:00|33.95|33.79|34.08|33.92|34.21|34.05|33.95|33.79|27
1599632700000|2020-09-09 06:25:00|34.1|33.94|34.07|33.91|34.13|33.97|33.98|33.82|21
1599633000000|2020-09-09 06:30:00|34.08|33.92|34.02|33.86|34.08|33.92|33.93|33.77|14
1599633300000|2020-09-09 06:35:00|34.03|33.87|34.18|34.02|34.18|34.02|33.98|33.82|21
1599633600000|2020-09-09 06:40:00|34.16|34|34.39|34.23|34.39|34.23|34.16|34|59
1599633900000|2020-09-09 06:45:00|34.34|34.18|34.17|34.01|34.39|34.23|34.16|34|89
1599634200000|2020-09-09 06:50:00|34.19|34.03|34.12|33.96|34.19|34.03|34.08|33.92|26
1599634500000|2020-09-09 06:55:00|34.13|33.97|34.07|33.91|34.17|34.01|34.07|33.91|72
1599634800000|2020-09-09 07:00:00|34.06|33.9|34|33.84|34.07|33.91|33.89|33.73|131
1599635100000|2020-09-09 07:05:00|34.04|33.88|34.12|33.96|34.15|33.99|34|33.84|139
1599635400000|2020-09-09 07:10:00|34.14|33.98|34.03|33.87|34.15|33.99|33.89|33.73|101
1599635700000|2020-09-09 07:15:00|33.99|33.83|34.14|33.98|34.15|33.99|33.98|33.82|52
1599636000000|2020-09-09 07:20:00|34.09|33.93|34.01|33.85|34.15|33.99|33.88|33.72|38
1599636300000|2020-09-09 07:25:00|34.03|33.87|34.03|33.87|34.13|33.97|33.98|33.82|13
1599636600000|2020-09-09 07:30:00|34.01|33.85|33.82|33.66|34.04|33.88|33.82|33.66|40
1599636900000|2020-09-09 07:35:00|33.83|33.67|33.82|33.66|33.87|33.71|33.77|33.61|34
1599637200000|2020-09-09 07:40:00|33.81|33.65|33.65|33.49|33.81|33.65|33.62|33.46|80
1599637500000|2020-09-09 07:45:00|33.64|33.48|33.64|33.48|33.75|33.59|33.62|33.46|78
1599637800000|2020-09-09 07:50:00|33.59|33.43|33.7|33.54|33.7|33.54|33.59|33.43|32
1599638100000|2020-09-09 07:55:00|33.69|33.53|33.8|33.64|33.81|33.65|33.65|33.49|25
1599638400000|2020-09-09 08:00:00|33.81|33.65|33.54|33.38|33.83|33.67|33.54|33.38|62
1599638700000|2020-09-09 08:05:00|33.58|33.42|33.42|33.26|33.59|33.43|33.42|33.26|76
1599639000000|2020-09-09 08:10:00|33.4|33.24|33.58|33.42|33.63|33.47|33.37|33.21|47
1599639300000|2020-09-09 08:15:00|33.57|33.41|33.62|33.46|33.62|33.46|33.52|33.36|17
1599639600000|2020-09-09 08:20:00|33.6|33.44|33.56|33.4|33.62|33.46|33.46|33.3|31
1599639900000|2020-09-09 08:25:00|33.54|33.38|33.62|33.46|33.69|33.53|33.52|33.36|39
1599640200000|2020-09-09 08:30:00|33.63|33.47|33.73|33.57|33.78|33.62|33.56|33.4|43
1599640500000|2020-09-09 08:35:00|33.71|33.55|33.79|33.63|33.79|33.63|33.66|33.5|16
1599640800000|2020-09-09 08:40:00|33.83|33.67|33.97|33.81|33.99|33.83|33.83|33.67|39
1599641100000|2020-09-09 08:45:00|33.95|33.79|33.76|33.6|34|33.84|33.74|33.58|66
1599641400000|2020-09-09 08:50:00|33.77|33.61|33.82|33.66|33.84|33.68|33.73|33.57|9
1599641700000|2020-09-09 08:55:00|33.8|33.64|33.9|33.74|33.92|33.76|33.74|33.58|3
1599642000000|2020-09-09 09:00:00|33.92|33.76|33.95|33.79|34.05|33.89|33.9|33.74|34
1599642300000|2020-09-09 09:05:00|33.96|33.8|33.85|33.69|33.98|33.82|33.85|33.69|16
1599642600000|2020-09-09 09:10:00|33.9|33.74|33.75|33.59|33.93|33.77|33.7|33.54|20
1599642900000|2020-09-09 09:15:00|33.74|33.58|33.65|33.49|33.77|33.61|33.65|33.49|20
1599643200000|2020-09-09 09:20:00|33.64|33.48|33.66|33.5|33.7|33.54|33.62|33.46|18
1599643500000|2020-09-09 09:25:00|33.65|33.49|33.65|33.49|33.66|33.5|33.59|33.43|28
1599643800000|2020-09-09 09:30:00|33.64|33.48|33.74|33.58|33.8|33.64|33.64|33.48|10
1599644100000|2020-09-09 09:35:00|33.72|33.56|33.64|33.48|33.72|33.56|33.54|33.38|31
1599644400000|2020-09-09 09:40:00|33.66|33.5|33.68|33.52|33.73|33.57|33.64|33.48|28
1599644700000|2020-09-09 09:45:00|33.67|33.51|33.68|33.52|33.72|33.56|33.66|33.5|23
1599645000000|2020-09-09 09:50:00|33.67|33.51|33.72|33.56|33.72|33.56|33.67|33.51|14
1599645300000|2020-09-09 09:55:00|33.7|33.54|33.58|33.42|33.72|33.56|33.57|33.41|45
1599645600000|2020-09-09 10:00:00|33.57|33.41|33.7|33.54|33.7|33.54|33.52|33.36|87
1599645900000|2020-09-09 10:05:00|33.72|33.56|33.61|33.45|33.77|33.61|33.61|33.45|59
1599646200000|2020-09-09 10:10:00|33.58|33.42|33.68|33.52|33.68|33.52|33.55|33.39|41
1599646500000|2020-09-09 10:15:00|33.66|33.5|33.81|33.65|33.86|33.7|33.66|33.5|28
1599646800000|2020-09-09 10:20:00|33.86|33.7|33.81|33.65|33.86|33.7|33.81|33.65|2
1599647100000|2020-09-09 10:25:00|33.82|33.66|33.86|33.7|33.86|33.7|33.82|33.66|6
1599647400000|2020-09-09 10:30:00|33.85|33.69|33.91|33.75|33.97|33.81|33.85|33.69|11
1599647700000|2020-09-09 10:35:00|33.92|33.76|33.96|33.8|34.01|33.85|33.92|33.76|4
1599648000000|2020-09-09 10:40:00|33.97|33.81|33.95|33.79|34.02|33.86|33.92|33.76|11
1599648300000|2020-09-09 10:45:00|33.94|33.78|33.97|33.81|33.99|33.83|33.92|33.76|7
1599648600000|2020-09-09 10:50:00|33.95|33.79|33.99|33.83|34.05|33.89|33.92|33.76|25
1599648900000|2020-09-09 10:55:00|33.97|33.81|33.89|33.73|33.97|33.81|33.87|33.71|12
1599649200000|2020-09-09 11:00:00|33.87|33.71|33.91|33.75|33.96|33.8|33.85|33.69|14
1599649500000|2020-09-09 11:05:00|33.93|33.77|33.96|33.8|34.01|33.85|33.91|33.75|35
1599649800000|2020-09-09 11:10:00|33.95|33.79|33.96|33.8|34.01|33.85|33.91|33.75|23
1599650100000|2020-09-09 11:15:00|33.94|33.78|33.76|33.6|33.94|33.78|33.76|33.6|46
1599650400000|2020-09-09 11:20:00|33.75|33.59|33.71|33.55|33.81|33.65|33.7|33.54|14
1599650700000|2020-09-09 11:25:00|33.72|33.56|33.66|33.5|33.76|33.6|33.61|33.45|32
1599651000000|2020-09-09 11:30:00|33.64|33.48|33.72|33.56|33.72|33.56|33.64|33.48|8
1599651300000|2020-09-09 11:35:00|33.71|33.55|33.66|33.5|33.71|33.55|33.66|33.5|9
1599651600000|2020-09-09 11:40:00|33.67|33.51|33.67|33.51|33.82|33.66|33.62|33.46|7
1599651900000|2020-09-09 11:45:00|33.66|33.5|33.65|33.49|33.67|33.51|33.61|33.45|4
1599652200000|2020-09-09 11:50:00|33.62|33.46|33.39|33.23|33.62|33.46|33.34|33.18|120
1599652500000|2020-09-09 11:55:00|33.38|33.22|33.38|33.22|33.39|33.23|33.33|33.17|48
1599652800000|2020-09-09 12:00:00|33.39|33.23|33.25|33.09|33.43|33.27|33.16|33|111
1599653100000|2020-09-09 12:05:00|33.24|33.08|33.21|33.05|33.31|33.15|33.21|33.05|147
1599653400000|2020-09-09 12:10:00|33.26|33.1|33.14|32.98|33.26|33.1|33.1|32.94|77
1599653700000|2020-09-09 12:15:00|33.1|32.94|33.19|33.03|33.21|33.05|33.09|32.93|64
1599654000000|2020-09-09 12:20:00|33.2|33.04|33.24|33.08|33.24|33.08|33.09|32.93|51
1599654300000|2020-09-09 12:25:00|33.26|33.1|33.18|33.02|33.26|33.1|33.13|32.97|41
1599654600000|2020-09-09 12:30:00|33.19|33.03|33.23|33.07|33.28|33.12|33.18|33.02|95
1599654900000|2020-09-09 12:35:00|33.24|33.08|33.13|32.97|33.28|33.12|33.12|32.96|138
1599655200000|2020-09-09 12:40:00|33.15|32.99|33.13|32.97|33.18|33.02|33.12|32.96|127
1599655500000|2020-09-09 12:45:00|33.14|32.98|33.04|32.88|33.14|32.98|33.04|32.88|65
1599655800000|2020-09-09 12:50:00|33.03|32.87|33.09|32.93|33.09|32.93|33.03|32.87|54
1599656100000|2020-09-09 12:55:00|33.14|32.98|33.14|32.98|33.19|33.03|33.08|32.92|129
1599656400000|2020-09-09 13:00:00|33.15|32.99|33.09|32.93|33.15|32.99|33.04|32.88|77
1599656700000|2020-09-09 13:05:00|33.08|32.92|32.93|32.77|33.08|32.92|32.93|32.77|120
1599657000000|2020-09-09 13:10:00|32.92|32.76|32.93|32.77|32.94|32.78|32.88|32.72|68
1599657300000|2020-09-09 13:15:00|32.91|32.75|32.93|32.77|32.93|32.77|32.9|32.74|42
1599657600000|2020-09-09 13:20:00|32.97|32.81|33.03|32.87|33.03|32.87|32.95|32.79|98
1599657900000|2020-09-09 13:25:00|33.02|32.86|33.03|32.87|33.04|32.88|32.98|32.82|52
1599658200000|2020-09-09 13:30:00|33.02|32.86|33.03|32.87|33.24|33.08|32.86|32.7|1355
1599658500000|2020-09-09 13:35:00|33.02|32.86|32.97|32.81|33.03|32.87|32.58|32.42|750
1599658800000|2020-09-09 13:40:00|32.98|32.82|33.07|32.91|33.18|33.02|32.92|32.76|957
1599659100000|2020-09-09 13:45:00|33.05|32.89|33.01|32.85|33.18|33.02|32.81|32.65|597
1599659400000|2020-09-09 13:50:00|33|32.84|32.85|32.69|33.14|32.98|32.74|32.58|690
1599659700000|2020-09-09 13:55:00|32.9|32.74|32.76|32.6|32.91|32.75|32.71|32.55|623
1599660000000|2020-09-09 14:00:00|32.74|32.58|32.68|32.52|32.79|32.63|32.58|32.42|1239
1599660300000|2020-09-09 14:05:00|32.69|32.53|32.64|32.48|32.74|32.58|32.58|32.42|601
1599660600000|2020-09-09 14:10:00|32.62|32.46|32.53|32.37|32.69|32.53|32.48|32.32|632
1599660900000|2020-09-09 14:15:00|32.48|32.32|32.39|32.23|32.53|32.37|32.25|32.09|523
1599661200000|2020-09-09 14:20:00|32.4|32.24|32.35|32.19|32.46|32.3|32.35|32.19|491
1599661500000|2020-09-09 14:25:00|32.34|32.18|32.41|32.25|32.41|32.25|32.24|32.08|545
1599661800000|2020-09-09 14:30:00|32.38|32.22|32.45|32.29|32.5|32.34|32.3|32.14|365
1599662100000|2020-09-09 14:35:00|32.41|32.25|32.49|32.33|32.5|32.34|32.41|32.25|304
1599662400000|2020-09-09 14:40:00|32.48|32.32|32.53|32.37|32.58|32.42|32.42|32.26|327
1599662700000|2020-09-09 14:45:00|32.52|32.36|32.55|32.39|32.59|32.43|32.43|32.27|335
1599663000000|2020-09-09 14:50:00|32.53|32.37|32.6|32.44|32.6|32.44|32.45|32.29|322
1599663300000|2020-09-09 14:55:00|32.61|32.45|32.55|32.39|32.7|32.54|32.54|32.38|474
1599663600000|2020-09-09 15:00:00|32.52|32.36|32.45|32.29|32.55|32.39|32.39|32.23|344
1599663900000|2020-09-09 15:05:00|32.43|32.27|32.6|32.44|32.64|32.48|32.35|32.19|346
1599664200000|2020-09-09 15:10:00|32.59|32.43|32.7|32.54|32.75|32.59|32.54|32.38|548
1599664500000|2020-09-09 15:15:00|32.69|32.53|32.7|32.54|32.81|32.65|32.65|32.49|292
1599664800000|2020-09-09 15:20:00|32.69|32.53|32.62|32.46|32.7|32.54|32.54|32.38|342
1599665100000|2020-09-09 15:25:00|32.64|32.48|32.69|32.53|32.69|32.53|32.55|32.39|211
1599665400000|2020-09-09 15:30:00|32.7|32.54|32.95|32.79|32.95|32.79|32.7|32.54|404
1599665700000|2020-09-09 15:35:00|32.93|32.77|32.91|32.75|32.96|32.8|32.85|32.69|329
1599666000000|2020-09-09 15:40:00|32.95|32.79|33.06|32.9|33.15|32.99|32.9|32.74|231
1599666300000|2020-09-09 15:45:00|33.05|32.89|33.15|32.99|33.18|33.02|33|32.84|208
1599666600000|2020-09-09 15:50:00|33.16|33|33.29|33.13|33.34|33.18|33.05|32.89|359
1599666900000|2020-09-09 15:55:00|33.25|33.09|33.29|33.13|33.34|33.18|33.19|33.03|141
1599667200000|2020-09-09 16:00:00|33.3|33.14|33.18|33.02|33.39|33.23|33.18|33.02|270
1599667500000|2020-09-09 16:05:00|33.19|33.03|33.18|33.02|33.23|33.07|33.13|32.97|190
1599667800000|2020-09-09 16:10:00|33.13|32.97|33.13|32.97|33.23|33.07|33.13|32.97|228
1599668100000|2020-09-09 16:15:00|33.12|32.96|33.06|32.9|33.13|32.97|33.02|32.86|219
1599668400000|2020-09-09 16:20:00|33.07|32.91|33.06|32.9|33.12|32.96|33.06|32.9|220
1599668700000|2020-09-09 16:25:00|33.05|32.89|33.02|32.86|33.07|32.91|33.01|32.85|102
1599669000000|2020-09-09 16:30:00|33.01|32.85|32.83|32.67|33.02|32.86|32.83|32.67|254
1599669300000|2020-09-09 16:35:00|32.82|32.66|32.94|32.78|32.94|32.78|32.78|32.62|312
1599669600000|2020-09-09 16:40:00|32.93|32.77|32.84|32.68|32.94|32.78|32.79|32.63|280
1599669900000|2020-09-09 16:45:00|32.8|32.64|32.61|32.45|32.9|32.74|32.6|32.44|395
1599670200000|2020-09-09 16:50:00|32.6|32.44|32.46|32.3|32.61|32.45|32.45|32.29|353
1599670500000|2020-09-09 16:55:00|32.45|32.29|32.46|32.3|32.47|32.31|32.36|32.2|269
1599670800000|2020-09-09 17:00:00|32.44|32.28|32.53|32.37|32.56|32.4|32.43|32.27|531
1599671100000|2020-09-09 17:05:00|32.54|32.38|32.59|32.43|32.63|32.47|32.49|32.33|91
1599671400000|2020-09-09 17:10:00|32.63|32.47|32.59|32.43|32.73|32.57|32.54|32.38|172
1599671700000|2020-09-09 17:15:00|32.6|32.44|32.54|32.38|32.65|32.49|32.4|32.24|401
1599672000000|2020-09-09 17:20:00|32.53|32.37|32.36|32.2|32.54|32.38|32.36|32.2|200
1599672300000|2020-09-09 17:25:00|32.35|32.19|32.5|32.34|32.5|32.34|32.31|32.15|200
1599672600000|2020-09-09 17:30:00|32.48|32.32|32.41|32.25|32.56|32.4|32.41|32.25|82
1599672900000|2020-09-09 17:35:00|32.43|32.27|32.46|32.3|32.51|32.35|32.41|32.25|85
1599673200000|2020-09-09 17:40:00|32.47|32.31|32.52|32.36|32.57|32.41|32.47|32.31|288
1599673500000|2020-09-09 17:45:00|32.51|32.35|32.4|32.24|32.51|32.35|32.36|32.2|296
1599673800000|2020-09-09 17:50:00|32.39|32.23|32.35|32.19|32.4|32.24|32.33|32.17|229
1599674100000|2020-09-09 17:55:00|32.34|32.18|32.4|32.24|32.4|32.24|32.34|32.18|226
1599674400000|2020-09-09 18:00:00|32.39|32.23|32.41|32.25|32.41|32.25|32.35|32.19|255
1599674700000|2020-09-09 18:05:00|32.4|32.24|32.22|32.06|32.41|32.25|32.22|32.06|330
1599675000000|2020-09-09 18:10:00|32.21|32.05|32.18|32.02|32.23|32.07|32.13|31.97|224
1599675300000|2020-09-09 18:15:00|32.14|31.98|32.04|31.88|32.18|32.02|32.03|31.87|131
1599675600000|2020-09-09 18:20:00|32.06|31.9|32.12|31.96|32.19|32.03|32.04|31.88|393
1599675900000|2020-09-09 18:25:00|32.1|31.94|32.31|32.15|32.31|32.15|32.04|31.88|465
1599676200000|2020-09-09 18:30:00|32.27|32.11|32.06|31.9|32.28|32.12|32.06|31.9|393
1599676500000|2020-09-09 18:35:00|32.1|31.94|32.18|32.02|32.2|32.04|32.08|31.92|204
1599676800000|2020-09-09 18:40:00|32.2|32.04|32.13|31.97|32.25|32.09|32.11|31.95|493
1599677100000|2020-09-09 18:45:00|32.16|32|32.15|31.99|32.27|32.11|32.15|31.99|427
1599677400000|2020-09-09 18:50:00|32.14|31.98|31.95|31.79|32.15|31.99|31.91|31.75|311
1599677700000|2020-09-09 18:55:00|31.9|31.74|31.86|31.7|31.91|31.75|31.81|31.65|209
1599678000000|2020-09-09 19:00:00|31.88|31.72|31.8|31.64|31.9|31.74|31.76|31.6|225
1599678300000|2020-09-09 19:05:00|31.78|31.62|31.84|31.68|31.9|31.74|31.76|31.6|407
1599678600000|2020-09-09 19:10:00|31.89|31.73|31.9|31.74|32|31.84|31.89|31.73|627
1599678900000|2020-09-09 19:15:00|31.87|31.71|31.95|31.79|31.95|31.79|31.8|31.64|214
1599679200000|2020-09-09 19:20:00|31.94|31.78|31.75|31.59|31.96|31.8|31.75|31.59|527
1599679500000|2020-09-09 19:25:00|31.79|31.63|31.71|31.55|31.84|31.68|31.71|31.55|339
1599679800000|2020-09-09 19:30:00|31.75|31.59|31.6|31.44|31.81|31.65|31.6|31.44|607
1599680100000|2020-09-09 19:35:00|31.61|31.45|31.8|31.64|31.8|31.64|31.61|31.45|1205
1599680400000|2020-09-09 19:40:00|31.85|31.69|31.95|31.79|31.97|31.81|31.8|31.64|1027
1599680700000|2020-09-09 19:45:00|31.96|31.8|32.02|31.86|32.11|31.95|31.96|31.8|633
1599681000000|2020-09-09 19:50:00|32|31.84|31.82|31.66|32.12|31.96|31.82|31.66|379
1599681300000|2020-09-09 19:55:00|31.83|31.67|32.18|32.02|32.18|32.02|31.82|31.66|954
1599681600000|2020-09-09 20:00:00|32.19|32.03|32.23|32.07|32.35|32.19|32.15|31.99|1383
1599681900000|2020-09-09 20:05:00|32.24|32.08|32.13|31.97|32.24|32.08|31.97|31.81|734
1599682200000|2020-09-09 20:10:00|32.11|31.95|32.34|32.18|32.61|32.45|32.02|31.86|5470
1599683400000|2020-09-09 20:30:00|32.29|32.13|32.35|32.19|32.35|32.19|32.29|32.13|611
1599683700000|2020-09-09 20:35:00|32.34|32.18|32.39|32.23|32.39|32.23|32.3|32.14|260
1599684000000|2020-09-09 20:40:00|32.4|32.24|32.39|32.23|32.4|32.24|32.34|32.18|151
1599684300000|2020-09-09 20:45:00|32.4|32.24|32.4|32.24|32.4|32.24|32.35|32.19|85
1599684600000|2020-09-09 20:50:00|32.41|32.25|32.4|32.24|32.45|32.29|32.4|32.24|75
1599684900000|2020-09-09 20:55:00|32.41|32.25|32.45|32.29|32.45|32.29|32.4|32.24|170
1599688800000|2020-09-09 22:00:00|32.51|32.21|32.34|32.18|32.54|32.35|32.26|32.08|120
1599689100000|2020-09-09 22:05:00|32.33|32.17|32.31|32.15|32.34|32.18|32.24|32.08|29
1599689400000|2020-09-09 22:10:00|32.29|32.13|32.37|32.21|32.37|32.21|32.24|32.08|43
1599689700000|2020-09-09 22:15:00|32.35|32.19|32.29|32.13|32.35|32.19|32.29|32.13|11
1599690000000|2020-09-09 22:20:00|32.25|32.09|32.23|32.07|32.29|32.13|32.23|32.07|29
1599690300000|2020-09-09 22:25:00|32.24|32.08|32.33|32.17|32.33|32.17|32.23|32.07|14
1599690600000|2020-09-09 22:30:00|32.38|32.22|32.31|32.15|32.38|32.22|32.31|32.15|3
1599690900000|2020-09-09 22:35:00|32.33|32.17|32.18|32.02|32.33|32.17|32.18|32.02|1
1599691200000|2020-09-09 22:40:00|32.17|32.01|32.23|32.07|32.23|32.07|32.17|32.01|28
1599691500000|2020-09-09 22:45:00|32.27|32.11|32.23|32.07|32.27|32.11|32.23|32.07|2
1599691800000|2020-09-09 22:50:00|32.22|32.06|32.18|32.02|32.23|32.07|32.15|31.99|3
1599692100000|2020-09-09 22:55:00|32.2|32.04|32.2|32.04|32.2|32.04|32.2|32.04|2
1599692400000|2020-09-09 23:00:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|7
1599692700000|2020-09-09 23:05:00|32.16|32|32.14|31.98|32.18|32.02|32.13|31.97|3
1599693000000|2020-09-09 23:10:00|32.13|31.97|32.09|31.93|32.19|32.03|32.09|31.93|5
1599693300000|2020-09-09 23:15:00|32.12|31.96|32.15|31.99|32.15|31.99|32.12|31.96|6
1599693600000|2020-09-09 23:20:00|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|1
1599693900000|2020-09-09 23:25:00|32.21|32.05|32.21|32.05|32.21|32.05|32.21|32.05|1
1599694200000|2020-09-09 23:30:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|0
1599694500000|2020-09-09 23:35:00|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|6
1599694800000|2020-09-09 23:40:00|32.21|32.05|32.24|32.08|32.29|32.13|32.21|32.05|25
1599695100000|2020-09-09 23:45:00|32.22|32.06|32.24|32.08|32.24|32.08|32.21|32.05|10
1599695400000|2020-09-09 23:50:00|32.26|32.1|32.19|32.03|32.26|32.1|32.19|32.03|0
1599695700000|2020-09-09 23:55:00|32.18|32.02|32.23|32.07|32.24|32.08|32.18|32.02|7
1599696000000|2020-09-10 00:00:00|32.28|32.12|32.34|32.18|32.43|32.27|32.28|32.12|38
1599696300000|2020-09-10 00:05:00|32.36|32.2|32.38|32.22|32.43|32.27|32.3|32.14|94
1599696600000|2020-09-10 00:10:00|32.35|32.19|32.35|32.19|32.38|32.22|32.33|32.17|18
1599696900000|2020-09-10 00:15:00|32.36|32.2|32.33|32.17|32.41|32.25|32.33|32.17|8
1599697200000|2020-09-10 00:20:00|32.38|32.22|32.38|32.22|32.38|32.22|32.33|32.17|5
1599697500000|2020-09-10 00:25:00|32.37|32.21|32.38|32.22|32.38|32.22|32.33|32.17|7
1599697800000|2020-09-10 00:30:00|32.39|32.23|32.59|32.43|32.64|32.48|32.39|32.23|9
1599698100000|2020-09-10 00:35:00|32.62|32.46|32.54|32.38|32.64|32.48|32.54|32.38|10
1599698400000|2020-09-10 00:40:00|32.51|32.35|32.61|32.45|32.61|32.45|32.51|32.35|16
1599698700000|2020-09-10 00:45:00|32.59|32.43|32.54|32.38|32.64|32.48|32.49|32.33|5
1599699000000|2020-09-10 00:50:00|32.53|32.37|32.49|32.33|32.54|32.38|32.49|32.33|0
1599699300000|2020-09-10 00:55:00|32.51|32.35|32.58|32.42|32.63|32.47|32.49|32.33|4
1599699600000|2020-09-10 01:00:00|32.59|32.43|32.62|32.46|32.64|32.48|32.54|32.38|19
1599699900000|2020-09-10 01:05:00|32.59|32.43|32.52|32.36|32.6|32.44|32.5|32.34|5
1599700200000|2020-09-10 01:10:00|32.45|32.29|32.46|32.3|32.5|32.34|32.45|32.29|5
1599700500000|2020-09-10 01:15:00|32.45|32.29|32.46|32.3|32.5|32.34|32.41|32.25|10
1599700800000|2020-09-10 01:20:00|32.48|32.32|32.52|32.36|32.57|32.41|32.48|32.32|32
1599701100000|2020-09-10 01:25:00|32.54|32.38|32.47|32.31|32.54|32.38|32.42|32.26|23
1599701400000|2020-09-10 01:30:00|32.49|32.33|32.58|32.42|32.63|32.47|32.47|32.31|35
1599701700000|2020-09-10 01:35:00|32.6|32.44|32.61|32.45|32.68|32.52|32.58|32.42|16
1599702000000|2020-09-10 01:40:00|32.59|32.43|32.59|32.43|32.64|32.48|32.53|32.37|13
1599702300000|2020-09-10 01:45:00|32.61|32.45|32.53|32.37|32.64|32.48|32.53|32.37|2
1599702600000|2020-09-10 01:50:00|32.54|32.38|32.53|32.37|32.58|32.42|32.48|32.32|12
1599702900000|2020-09-10 01:55:00|32.51|32.35|32.58|32.42|32.58|32.42|32.5|32.34|1
1599703200000|2020-09-10 02:00:00|32.59|32.43|32.7|32.54|32.74|32.58|32.58|32.42|31
1599703500000|2020-09-10 02:05:00|32.74|32.58|32.75|32.59|32.77|32.61|32.69|32.53|20
1599703800000|2020-09-10 02:10:00|32.77|32.61|32.8|32.64|32.8|32.64|32.74|32.58|4
1599704100000|2020-09-10 02:15:00|32.79|32.63|32.8|32.64|32.8|32.64|32.77|32.61|1
1599704700000|2020-09-10 02:25:00|32.79|32.63|32.71|32.55|32.79|32.63|32.71|32.55|22
1599705000000|2020-09-10 02:30:00|32.73|32.57|32.63|32.47|32.73|32.57|32.63|32.47|9
1599705300000|2020-09-10 02:35:00|32.64|32.48|32.69|32.53|32.69|32.53|32.63|32.47|2
1599705600000|2020-09-10 02:40:00|32.66|32.5|32.63|32.47|32.69|32.53|32.63|32.47|28
1599705900000|2020-09-10 02:45:00|32.64|32.48|32.63|32.47|32.68|32.52|32.63|32.47|33
1599706200000|2020-09-10 02:50:00|32.65|32.49|32.58|32.42|32.68|32.52|32.58|32.42|9
1599706500000|2020-09-10 02:55:00|32.6|32.44|32.58|32.42|32.6|32.44|32.57|32.41|4
1599706800000|2020-09-10 03:00:00|32.63|32.47|32.63|32.47|32.67|32.51|32.63|32.47|1
1599707100000|2020-09-10 03:05:00|32.65|32.49|32.68|32.52|32.68|32.52|32.65|32.49|0
1599707400000|2020-09-10 03:10:00|32.73|32.57|32.71|32.55|32.73|32.57|32.68|32.52|13
1599707700000|2020-09-10 03:15:00|32.69|32.53|32.68|32.52|32.71|32.55|32.64|32.48|19
1599708000000|2020-09-10 03:20:00|32.69|32.53|32.64|32.48|32.69|32.53|32.64|32.48|20
1599708300000|2020-09-10 03:25:00|32.66|32.5|32.72|32.56|32.72|32.56|32.66|32.5|0
1599708600000|2020-09-10 03:30:00|32.71|32.55|32.72|32.56|32.72|32.56|32.71|32.55|7
1599708900000|2020-09-10 03:35:00|32.74|32.58|32.69|32.53|32.74|32.58|32.69|32.53|11
1599709200000|2020-09-10 03:40:00|32.66|32.5|32.69|32.53|32.69|32.53|32.64|32.48|6
1599709500000|2020-09-10 03:45:00|32.71|32.55|32.79|32.63|32.8|32.64|32.69|32.53|8
1599709800000|2020-09-10 03:50:00|32.77|32.61|32.74|32.58|32.79|32.63|32.74|32.58|15
1599710100000|2020-09-10 03:55:00|32.76|32.6|32.79|32.63|32.79|32.63|32.74|32.58|8
1599710400000|2020-09-10 04:00:00|32.77|32.61|32.79|32.63|32.79|32.63|32.74|32.58|4
1599710700000|2020-09-10 04:05:00|32.75|32.59|32.77|32.61|32.8|32.64|32.74|32.58|2
1599711000000|2020-09-10 04:10:00|32.8|32.64|32.77|32.61|32.85|32.69|32.75|32.59|6
1599711300000|2020-09-10 04:15:00|32.78|32.62|32.8|32.64|32.8|32.64|32.78|32.62|4
1599711600000|2020-09-10 04:20:00|32.77|32.61|32.77|32.61|32.77|32.61|32.77|32.61|1
1599711900000|2020-09-10 04:25:00|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|3
1599712200000|2020-09-10 04:30:00|32.78|32.62|32.73|32.57|32.78|32.62|32.7|32.54|11
1599712500000|2020-09-10 04:35:00|32.75|32.59|32.73|32.57|32.76|32.6|32.71|32.55|10
1599712800000|2020-09-10 04:40:00|32.75|32.59|32.73|32.57|32.75|32.59|32.73|32.57|2
1599713100000|2020-09-10 04:45:00|32.76|32.6|32.74|32.58|32.76|32.6|32.72|32.56|6
1599713400000|2020-09-10 04:50:00|32.73|32.57|32.74|32.58|32.74|32.58|32.73|32.57|10
1599713700000|2020-09-10 04:55:00|32.73|32.57|32.73|32.57|32.73|32.57|32.73|32.57|4
1599714000000|2020-09-10 05:00:00|32.72|32.56|32.65|32.49|32.72|32.56|32.65|32.49|9
1599714300000|2020-09-10 05:05:00|32.66|32.5|32.65|32.49|32.66|32.5|32.65|32.49|15
1599714600000|2020-09-10 05:10:00|32.66|32.5|32.66|32.5|32.66|32.5|32.65|32.49|5
1599714900000|2020-09-10 05:15:00|32.65|32.49|32.6|32.44|32.65|32.49|32.55|32.39|14
1599715200000|2020-09-10 05:20:00|32.55|32.39|32.5|32.34|32.58|32.42|32.48|32.32|34
1599715500000|2020-09-10 05:25:00|32.45|32.29|32.45|32.29|32.5|32.34|32.45|32.29|12
1599715800000|2020-09-10 05:30:00|32.47|32.31|32.48|32.32|32.48|32.32|32.45|32.29|12
1599716100000|2020-09-10 05:35:00|32.5|32.34|32.5|32.34|32.54|32.38|32.5|32.34|6
1599716400000|2020-09-10 05:40:00|32.49|32.33|32.45|32.29|32.49|32.33|32.39|32.23|23
1599716700000|2020-09-10 05:45:00|32.44|32.28|32.45|32.29|32.45|32.29|32.42|32.26|5
1599717000000|2020-09-10 05:50:00|32.47|32.31|32.45|32.29|32.47|32.31|32.4|32.24|3
1599717300000|2020-09-10 05:55:00|32.44|32.28|32.45|32.29|32.49|32.33|32.42|32.26|16
1599717600000|2020-09-10 06:00:00|32.44|32.28|32.44|32.28|32.5|32.34|32.39|32.23|23
1599717900000|2020-09-10 06:05:00|32.41|32.25|32.39|32.23|32.44|32.28|32.34|32.18|15
1599718200000|2020-09-10 06:10:00|32.43|32.27|32.38|32.22|32.43|32.27|32.38|32.22|27
1599718500000|2020-09-10 06:15:00|32.4|32.24|32.33|32.17|32.43|32.27|32.33|32.17|12
1599718800000|2020-09-10 06:20:00|32.35|32.19|32.38|32.22|32.41|32.25|32.35|32.19|39
1599719100000|2020-09-10 06:25:00|32.41|32.25|32.33|32.17|32.41|32.25|32.33|32.17|9
1599719400000|2020-09-10 06:30:00|32.35|32.19|32.43|32.27|32.43|32.27|32.33|32.17|32
1599719700000|2020-09-10 06:35:00|32.48|32.32|32.49|32.33|32.51|32.35|32.47|32.31|26
1599720000000|2020-09-10 06:40:00|32.51|32.35|32.49|32.33|32.51|32.35|32.48|32.32|6
1599720300000|2020-09-10 06:45:00|32.48|32.32|32.49|32.33|32.49|32.33|32.44|32.28|2
1599720600000|2020-09-10 06:50:00|32.48|32.32|32.44|32.28|32.49|32.33|32.44|32.28|12
1599720900000|2020-09-10 06:55:00|32.43|32.27|32.43|32.27|32.49|32.33|32.41|32.25|44
1599721200000|2020-09-10 07:00:00|32.44|32.28|32.59|32.43|32.75|32.59|32.44|32.28|195
1599721500000|2020-09-10 07:05:00|32.6|32.44|32.45|32.29|32.62|32.46|32.44|32.28|43
1599721800000|2020-09-10 07:10:00|32.47|32.31|32.49|32.33|32.54|32.38|32.44|32.28|53
1599722100000|2020-09-10 07:15:00|32.54|32.38|32.5|32.34|32.6|32.44|32.47|32.31|25
1599722400000|2020-09-10 07:20:00|32.52|32.36|32.65|32.49|32.7|32.54|32.52|32.36|41
1599722700000|2020-09-10 07:25:00|32.62|32.46|32.7|32.54|32.73|32.57|32.62|32.46|10
1599723000000|2020-09-10 07:30:00|32.71|32.55|32.92|32.76|32.92|32.76|32.63|32.47|67
1599723300000|2020-09-10 07:35:00|32.91|32.75|32.81|32.65|32.92|32.76|32.81|32.65|31
1599723600000|2020-09-10 07:40:00|32.83|32.67|32.96|32.8|32.98|32.82|32.78|32.62|71
1599723900000|2020-09-10 07:45:00|32.98|32.82|32.8|32.64|32.99|32.83|32.8|32.64|28
1599724200000|2020-09-10 07:50:00|32.81|32.65|32.94|32.78|32.97|32.81|32.81|32.65|33
1599724500000|2020-09-10 07:55:00|32.95|32.79|32.92|32.76|32.95|32.79|32.87|32.71|29
1599724800000|2020-09-10 08:00:00|32.97|32.81|33|32.84|33.07|32.91|32.91|32.75|127
1599725100000|2020-09-10 08:05:00|33.03|32.87|32.96|32.8|33.06|32.9|32.93|32.77|78
1599725400000|2020-09-10 08:10:00|32.93|32.77|33.06|32.9|33.07|32.91|32.91|32.75|23
1599725700000|2020-09-10 08:15:00|33.07|32.91|33.06|32.9|33.11|32.95|33.01|32.85|14
1599726000000|2020-09-10 08:20:00|33.09|32.93|33.07|32.91|33.12|32.96|33.02|32.86|17
1599726300000|2020-09-10 08:25:00|33.08|32.92|32.97|32.81|33.12|32.96|32.9|32.74|79
1599726600000|2020-09-10 08:30:00|32.94|32.78|33.02|32.86|33.02|32.86|32.92|32.76|12
1599726900000|2020-09-10 08:35:00|32.97|32.81|32.94|32.78|32.97|32.81|32.92|32.76|12
1599727200000|2020-09-10 08:40:00|32.95|32.79|32.92|32.76|32.97|32.81|32.92|32.76|12
1599727500000|2020-09-10 08:45:00|32.9|32.74|32.87|32.71|32.9|32.74|32.82|32.66|43
1599727800000|2020-09-10 08:50:00|32.88|32.72|32.92|32.76|32.98|32.82|32.88|32.72|5
1599728100000|2020-09-10 08:55:00|32.95|32.79|32.97|32.81|32.97|32.81|32.92|32.76|7
1599728400000|2020-09-10 09:00:00|33.02|32.86|32.94|32.78|33.07|32.91|32.92|32.76|11
1599728700000|2020-09-10 09:05:00|32.96|32.8|32.91|32.75|32.97|32.81|32.86|32.7|33
1599729000000|2020-09-10 09:10:00|32.87|32.71|32.82|32.66|32.89|32.73|32.81|32.65|15
1599729300000|2020-09-10 09:15:00|32.87|32.71|32.89|32.73|32.9|32.74|32.87|32.71|4
1599729600000|2020-09-10 09:20:00|32.87|32.71|32.91|32.75|32.92|32.76|32.87|32.71|6
1599729900000|2020-09-10 09:25:00|32.86|32.7|32.91|32.75|32.91|32.75|32.86|32.7|20
1599730200000|2020-09-10 09:30:00|32.92|32.76|32.81|32.65|32.92|32.76|32.81|32.65|25
1599730500000|2020-09-10 09:35:00|32.82|32.66|32.82|32.66|32.86|32.7|32.82|32.66|42
1599730800000|2020-09-10 09:40:00|32.84|32.68|32.87|32.71|32.89|32.73|32.84|32.68|21
1599731100000|2020-09-10 09:45:00|32.89|32.73|32.82|32.66|32.92|32.76|32.82|32.66|23
1599731400000|2020-09-10 09:50:00|32.85|32.69|32.82|32.66|32.87|32.71|32.77|32.61|38
1599731700000|2020-09-10 09:55:00|32.79|32.63|32.77|32.61|32.82|32.66|32.77|32.61|31
1599732000000|2020-09-10 10:00:00|32.78|32.62|32.77|32.61|32.8|32.64|32.72|32.56|64
1599732300000|2020-09-10 10:05:00|32.76|32.6|32.71|32.55|32.77|32.61|32.66|32.5|110
1599732600000|2020-09-10 10:10:00|32.66|32.5|32.66|32.5|32.71|32.55|32.66|32.5|45
1599732900000|2020-09-10 10:15:00|32.67|32.51|32.72|32.56|32.72|32.56|32.62|32.46|27
1599733200000|2020-09-10 10:20:00|32.73|32.57|32.78|32.62|32.78|32.62|32.73|32.57|16
1599733500000|2020-09-10 10:25:00|32.82|32.66|32.88|32.72|32.88|32.72|32.8|32.64|32
1599733800000|2020-09-10 10:30:00|32.85|32.69|32.94|32.78|32.94|32.78|32.83|32.67|26
1599734100000|2020-09-10 10:35:00|32.93|32.77|33.02|32.86|33.09|32.93|32.89|32.73|30
1599734400000|2020-09-10 10:40:00|33|32.84|33.05|32.89|33.08|32.92|33|32.84|18
1599734700000|2020-09-10 10:45:00|33.07|32.91|33|32.84|33.1|32.94|33|32.84|30
1599735000000|2020-09-10 10:50:00|33.02|32.86|33|32.84|33.05|32.89|32.99|32.83|6
1599735300000|2020-09-10 10:55:00|32.99|32.83|33.15|32.99|33.15|32.99|32.97|32.81|25
1599735600000|2020-09-10 11:00:00|33.11|32.95|32.95|32.79|33.11|32.95|32.95|32.79|79
1599735900000|2020-09-10 11:05:00|32.93|32.77|32.91|32.75|32.95|32.79|32.85|32.69|87
1599736200000|2020-09-10 11:10:00|32.9|32.74|32.88|32.72|32.91|32.75|32.83|32.67|48
1599736500000|2020-09-10 11:15:00|32.91|32.75|32.93|32.77|32.96|32.8|32.9|32.74|17
1599736800000|2020-09-10 11:20:00|32.91|32.75|32.91|32.75|32.96|32.8|32.85|32.69|8
1599737100000|2020-09-10 11:25:00|32.9|32.74|32.76|32.6|32.9|32.74|32.74|32.58|29
1599737400000|2020-09-10 11:30:00|32.74|32.58|32.74|32.58|32.82|32.66|32.67|32.51|48
1599737700000|2020-09-10 11:35:00|32.76|32.6|32.77|32.61|32.78|32.62|32.69|32.53|19
1599738000000|2020-09-10 11:40:00|32.78|32.62|32.71|32.55|32.8|32.64|32.66|32.5|32
1599738300000|2020-09-10 11:45:00|32.69|32.53|32.64|32.48|32.71|32.55|32.64|32.48|15
1599738600000|2020-09-10 11:50:00|32.66|32.5|32.51|32.35|32.66|32.5|32.46|32.3|29
1599738900000|2020-09-10 11:55:00|32.5|32.34|32.43|32.27|32.51|32.35|32.41|32.25|68
1599739200000|2020-09-10 12:00:00|32.45|32.29|32.41|32.25|32.46|32.3|32.4|32.24|93
1599739500000|2020-09-10 12:05:00|32.36|32.2|32.48|32.32|32.51|32.35|32.36|32.2|255
1599739800000|2020-09-10 12:10:00|32.5|32.34|32.54|32.38|32.59|32.43|32.46|32.3|148
1599740100000|2020-09-10 12:15:00|32.59|32.43|32.49|32.33|32.59|32.43|32.45|32.29|182
1599740400000|2020-09-10 12:20:00|32.5|32.34|32.44|32.28|32.55|32.39|32.44|32.28|107
1599740700000|2020-09-10 12:25:00|32.45|32.29|32.54|32.38|32.54|32.38|32.44|32.28|50
1599741000000|2020-09-10 12:30:00|32.5|32.34|32.69|32.53|32.72|32.56|32.49|32.33|65
1599741300000|2020-09-10 12:35:00|32.7|32.54|32.39|32.23|32.7|32.54|32.39|32.23|83
1599741600000|2020-09-10 12:40:00|32.34|32.18|32.24|32.08|32.39|32.23|32.24|32.08|143
1599741900000|2020-09-10 12:45:00|32.29|32.13|32.19|32.03|32.29|32.13|32.18|32.02|81
1599742200000|2020-09-10 12:50:00|32.18|32.02|32.29|32.13|32.29|32.13|32.18|32.02|64
1599742500000|2020-09-10 12:55:00|32.34|32.18|32.25|32.09|32.35|32.19|32.24|32.08|59
1599742800000|2020-09-10 13:00:00|32.24|32.08|32.17|32.01|32.29|32.13|32.13|31.97|81
1599743100000|2020-09-10 13:05:00|32.18|32.02|32.12|31.96|32.18|32.02|32.02|31.86|230
1599743400000|2020-09-10 13:10:00|32.17|32.01|32.17|32.01|32.17|32.01|32.12|31.96|152
1599743700000|2020-09-10 13:15:00|32.16|32|32.06|31.9|32.16|32|32.05|31.89|236
1599744000000|2020-09-10 13:20:00|32.05|31.89|32.06|31.9|32.06|31.9|32.01|31.85|92
1599744300000|2020-09-10 13:25:00|32.05|31.89|32.04|31.88|32.09|31.93|31.99|31.83|224
1599744600000|2020-09-10 13:30:00|32.05|31.89|31.83|31.67|32.21|32.05|31.78|31.62|1109
1599744900000|2020-09-10 13:35:00|31.86|31.7|31.87|31.71|32.07|31.91|31.79|31.63|728
1599745200000|2020-09-10 13:40:00|31.88|31.72|31.98|31.82|32.16|32|31.88|31.72|482
1599745500000|2020-09-10 13:45:00|32.02|31.86|32.08|31.92|32.13|31.97|31.93|31.77|338
1599745800000|2020-09-10 13:50:00|32.07|31.91|32.12|31.96|32.23|32.07|32.02|31.86|324
1599746100000|2020-09-10 13:55:00|32.09|31.93|32.22|32.06|32.27|32.11|32.07|31.91|240
1599746400000|2020-09-10 14:00:00|32.17|32.01|32.19|32.03|32.2|32.04|32.04|31.88|451
1599746700000|2020-09-10 14:05:00|32.2|32.04|32.24|32.08|32.4|32.24|32.18|32.02|446
1599747000000|2020-09-10 14:10:00|32.23|32.07|32.28|32.12|32.38|32.22|32.18|32.02|381
1599747300000|2020-09-10 14:15:00|32.26|32.1|32.28|32.12|32.28|32.12|32.18|32.02|244
1599747600000|2020-09-10 14:20:00|32.29|32.13|32.35|32.19|32.35|32.19|32.19|32.03|229
1599747900000|2020-09-10 14:25:00|32.39|32.23|32.34|32.18|32.46|32.3|32.3|32.14|328
1599748200000|2020-09-10 14:30:00|32.32|32.16|32.28|32.12|32.34|32.18|32.19|32.03|566
1599748500000|2020-09-10 14:35:00|32.29|32.13|32.08|31.92|32.33|32.17|32.02|31.86|811
1599748800000|2020-09-10 14:40:00|32.07|31.91|32.18|32.02|32.18|32.02|32.06|31.9|358
1599749100000|2020-09-10 14:45:00|32.19|32.03|32.79|32.63|32.83|32.67|32.19|32.03|1923
1599749400000|2020-09-10 14:50:00|32.78|32.62|32.6|32.44|32.79|32.63|32.55|32.39|547
1599749700000|2020-09-10 14:55:00|32.64|32.48|33.19|33.03|33.29|33.13|32.61|32.45|1357
1599750000000|2020-09-10 15:00:00|33.24|33.08|33.01|32.85|33.45|33.29|32.93|32.77|996
1599750300000|2020-09-10 15:05:00|33.02|32.86|32.91|32.75|33.07|32.91|32.75|32.59|942
1599750600000|2020-09-10 15:10:00|32.9|32.74|32.76|32.6|33.11|32.95|32.65|32.49|667
1599750900000|2020-09-10 15:15:00|32.75|32.59|32.72|32.56|33.07|32.91|32.69|32.53|572
1599751200000|2020-09-10 15:20:00|32.71|32.55|32.65|32.49|32.82|32.66|32.55|32.39|837
1599751500000|2020-09-10 15:25:00|32.66|32.5|32.56|32.4|32.68|32.52|32.5|32.34|304
1599751800000|2020-09-10 15:30:00|32.51|32.35|32.72|32.56|32.74|32.58|32.51|32.35|421
1599752100000|2020-09-10 15:35:00|32.75|32.59|32.55|32.39|32.79|32.63|32.55|32.39|442
1599752400000|2020-09-10 15:40:00|32.56|32.4|32.51|32.35|32.61|32.45|32.39|32.23|319
1599752700000|2020-09-10 15:45:00|32.49|32.33|32.43|32.27|32.72|32.56|32.43|32.27|447
1599753000000|2020-09-10 15:50:00|32.41|32.25|32.51|32.35|32.51|32.35|32.4|32.24|309
1599753300000|2020-09-10 15:55:00|32.52|32.36|32.79|32.63|32.91|32.75|32.51|32.35|576
1599753600000|2020-09-10 16:00:00|32.77|32.61|32.86|32.7|33.01|32.85|32.56|32.4|356
1599753900000|2020-09-10 16:05:00|32.87|32.71|32.91|32.75|32.96|32.8|32.76|32.6|593
1599754200000|2020-09-10 16:10:00|32.92|32.76|32.87|32.71|32.96|32.8|32.71|32.55|551
1599754500000|2020-09-10 16:15:00|32.89|32.73|32.79|32.63|32.99|32.83|32.76|32.6|545
1599754800000|2020-09-10 16:20:00|32.76|32.6|32.91|32.75|33.11|32.95|32.76|32.6|470
1599755100000|2020-09-10 16:25:00|32.92|32.76|32.7|32.54|32.97|32.81|32.69|32.53|491
1599755400000|2020-09-10 16:30:00|32.75|32.59|32.77|32.61|32.77|32.61|32.62|32.46|584
1599755700000|2020-09-10 16:35:00|32.82|32.66|33.08|32.92|33.29|33.13|32.82|32.66|858
1599756000000|2020-09-10 16:40:00|33.06|32.9|32.76|32.6|33.1|32.94|32.55|32.39|506
1599756300000|2020-09-10 16:45:00|32.75|32.59|32.58|32.42|32.75|32.59|32.49|32.33|463
1599756600000|2020-09-10 16:50:00|32.59|32.43|32.62|32.46|32.64|32.48|32.47|32.31|278
1599756900000|2020-09-10 16:55:00|32.61|32.45|32.58|32.42|32.61|32.45|32.42|32.26|310
1599757200000|2020-09-10 17:00:00|32.57|32.41|32.48|32.32|32.63|32.47|32.42|32.26|305
1599757500000|2020-09-10 17:05:00|32.49|32.33|32.42|32.26|32.59|32.43|32.39|32.23|219
1599757800000|2020-09-10 17:10:00|32.37|32.21|32.41|32.25|32.53|32.37|32.36|32.2|176
1599758100000|2020-09-10 17:15:00|32.38|32.22|32.09|31.93|32.41|32.25|32.04|31.88|477
1599758400000|2020-09-10 17:20:00|32.1|31.94|32.12|31.96|32.16|32|32.01|31.85|387
1599758700000|2020-09-10 17:25:00|32.1|31.94|32.17|32.01|32.22|32.06|32.03|31.87|433
1599759000000|2020-09-10 17:30:00|32.12|31.96|32.02|31.86|32.12|31.96|31.92|31.76|377
1599759300000|2020-09-10 17:35:00|32|31.84|32.23|32.07|32.23|32.07|31.92|31.76|259
1599759600000|2020-09-10 17:40:00|32.21|32.05|32.29|32.13|32.3|32.14|32.13|31.97|194
1599759900000|2020-09-10 17:45:00|32.24|32.08|32.17|32.01|32.29|32.13|32.13|31.97|120
1599760200000|2020-09-10 17:50:00|32.18|32.02|32.41|32.25|32.46|32.3|32.15|31.99|170
1599760500000|2020-09-10 17:55:00|32.4|32.24|32.41|32.25|32.51|32.35|32.26|32.1|259
1599760800000|2020-09-10 18:00:00|32.46|32.3|32.3|32.14|32.46|32.3|32.25|32.09|389
1599761100000|2020-09-10 18:05:00|32.33|32.17|32.51|32.35|32.51|32.35|32.3|32.14|312
1599761400000|2020-09-10 18:10:00|32.49|32.33|32.62|32.46|32.62|32.46|32.41|32.25|328
1599761700000|2020-09-10 18:15:00|32.58|32.42|32.7|32.54|32.78|32.62|32.57|32.41|710
1599762000000|2020-09-10 18:20:00|32.72|32.56|32.89|32.73|32.89|32.73|32.56|32.4|909
1599762300000|2020-09-10 18:25:00|32.84|32.68|33.23|33.07|33.23|33.07|32.64|32.48|1143
1599762600000|2020-09-10 18:30:00|33.28|33.12|33.07|32.91|33.39|33.23|32.93|32.77|859
1599762900000|2020-09-10 18:35:00|33.08|32.92|32.88|32.72|33.13|32.97|32.88|32.72|477
1599763200000|2020-09-10 18:40:00|32.9|32.74|33.25|33.09|33.31|33.15|32.9|32.74|790
1599763500000|2020-09-10 18:45:00|33.27|33.11|33.06|32.9|33.34|33.18|33|32.84|1021
1599763800000|2020-09-10 18:50:00|33.05|32.89|33.14|32.98|33.14|32.98|32.94|32.78|640
1599764100000|2020-09-10 18:55:00|33.12|32.96|32.74|32.58|33.19|33.03|32.69|32.53|382
1599764400000|2020-09-10 19:00:00|32.79|32.63|32.84|32.68|32.87|32.71|32.63|32.47|501
1599764700000|2020-09-10 19:05:00|32.79|32.63|33.04|32.88|33.04|32.88|32.67|32.51|497
1599765000000|2020-09-10 19:10:00|33.07|32.91|32.84|32.68|33.19|33.03|32.75|32.59|561
1599765300000|2020-09-10 19:15:00|32.85|32.69|33.02|32.86|33.12|32.96|32.8|32.64|484
1599765600000|2020-09-10 19:20:00|33.01|32.85|33.13|32.97|33.18|33.02|32.93|32.77|440
1599765900000|2020-09-10 19:25:00|33.17|33.01|32.82|32.66|33.28|33.12|32.77|32.61|588
1599766200000|2020-09-10 19:30:00|32.83|32.67|32.5|32.34|32.93|32.77|32.49|32.33|720
1599766500000|2020-09-10 19:35:00|32.54|32.38|32.63|32.47|32.84|32.68|32.48|32.32|516
1599766800000|2020-09-10 19:40:00|32.64|32.48|32.53|32.37|32.68|32.52|32.48|32.32|529
1599767100000|2020-09-10 19:45:00|32.54|32.38|32.71|32.55|32.74|32.58|32.48|32.32|523
1599767400000|2020-09-10 19:50:00|32.74|32.58|32.54|32.38|32.8|32.64|32.49|32.33|831
1599767700000|2020-09-10 19:55:00|32.53|32.37|32.73|32.57|32.73|32.57|32.44|32.28|681
1599768000000|2020-09-10 20:00:00|32.71|32.55|32.62|32.46|32.84|32.68|32.49|32.33|466
1599768300000|2020-09-10 20:05:00|32.58|32.42|32.63|32.47|32.72|32.56|32.43|32.27|611
1599768600000|2020-09-10 20:10:00|32.62|32.46|32.19|32.03|32.64|32.48|32.19|32.03|1603
1599769800000|2020-09-10 20:30:00|32.28|32.12|32.36|32.2|32.4|32.24|32.27|32.11|546
1599770100000|2020-09-10 20:35:00|32.32|32.16|32.36|32.2|32.36|32.2|32.27|32.11|486
1599770400000|2020-09-10 20:40:00|32.38|32.22|32.32|32.16|32.41|32.25|32.32|32.16|205
1599770700000|2020-09-10 20:45:00|32.36|32.2|32.36|32.2|32.41|32.25|32.36|32.2|35
1599771000000|2020-09-10 20:50:00|32.39|32.23|32.41|32.25|32.45|32.29|32.39|32.23|41
1599771300000|2020-09-10 20:55:00|32.44|32.28|32.37|32.21|32.46|32.3|32.36|32.2|29
1599775200000|2020-09-10 22:00:00|32.45|32.2|32.39|32.23|32.46|32.3|32.28|32.05|20
1599775500000|2020-09-10 22:05:00|32.38|32.22|32.4|32.24|32.4|32.24|32.28|32.12|22
1599775800000|2020-09-10 22:10:00|32.43|32.27|32.35|32.19|32.45|32.29|32.35|32.19|2
1599776100000|2020-09-10 22:15:00|32.34|32.18|32.32|32.16|32.34|32.18|32.32|32.16|3
1599776400000|2020-09-10 22:20:00|32.35|32.19|32.29|32.13|32.35|32.19|32.29|32.13|20
1599776700000|2020-09-10 22:25:00|32.32|32.16|32.27|32.11|32.34|32.18|32.27|32.11|17
1599777000000|2020-09-10 22:30:00|32.29|32.13|32.33|32.17|32.33|32.17|32.27|32.11|12
1599777300000|2020-09-10 22:35:00|32.37|32.21|32.35|32.19|32.37|32.21|32.35|32.19|6
1599777600000|2020-09-10 22:40:00|32.38|32.22|32.35|32.19|32.38|32.22|32.35|32.19|3
1599777900000|2020-09-10 22:45:00|32.33|32.17|32.29|32.13|32.33|32.17|32.29|32.13|32
1599778200000|2020-09-10 22:50:00|32.26|32.1|32.25|32.09|32.26|32.1|32.23|32.07|18
1599778500000|2020-09-10 22:55:00|32.3|32.14|32.33|32.17|32.36|32.2|32.28|32.12|26
1599778800000|2020-09-10 23:00:00|32.31|32.15|32.29|32.13|32.36|32.2|32.29|32.13|27
1599779400000|2020-09-10 23:10:00|32.31|32.15|32.31|32.15|32.31|32.15|32.26|32.1|1
1599779700000|2020-09-10 23:15:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|4
1599780000000|2020-09-10 23:20:00|32.35|32.19|32.33|32.17|32.36|32.2|32.33|32.17|6
1599780600000|2020-09-10 23:30:00|32.31|32.15|32.3|32.14|32.31|32.15|32.25|32.09|14
1599780900000|2020-09-10 23:35:00|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|5
1599781500000|2020-09-10 23:45:00|32.4|32.24|32.35|32.19|32.4|32.24|32.31|32.15|6
1599781800000|2020-09-10 23:50:00|32.31|32.15|32.35|32.19|32.36|32.2|32.3|32.14|29
1599782100000|2020-09-10 23:55:00|32.36|32.2|32.36|32.2|32.36|32.2|32.31|32.15|1
1599782400000|2020-09-11 00:00:00|32.33|32.17|32.42|32.26|32.45|32.29|32.31|32.15|61
1599782700000|2020-09-11 00:05:00|32.43|32.27|32.43|32.27|32.43|32.27|32.37|32.21|9
1599783000000|2020-09-11 00:10:00|32.42|32.26|32.38|32.22|32.46|32.3|32.38|32.22|8
1599783300000|2020-09-11 00:15:00|32.37|32.21|32.26|32.1|32.38|32.22|32.26|32.1|26
1599783600000|2020-09-11 00:20:00|32.24|32.08|32.24|32.08|32.26|32.1|32.21|32.05|11
1599783900000|2020-09-11 00:25:00|32.22|32.06|32.31|32.15|32.31|32.15|32.22|32.06|5
1599784200000|2020-09-11 00:30:00|32.27|32.11|32.17|32.01|32.27|32.11|32.17|32.01|17
1599784500000|2020-09-11 00:35:00|32.19|32.03|32.21|32.05|32.27|32.11|32.17|32.01|11
1599784800000|2020-09-11 00:40:00|32.19|32.03|32.27|32.11|32.27|32.11|32.17|32.01|11
1599785100000|2020-09-11 00:45:00|32.22|32.06|32.25|32.09|32.27|32.11|32.22|32.06|14
1599785400000|2020-09-11 00:50:00|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|16
1599785700000|2020-09-11 00:55:00|32.23|32.07|32.23|32.07|32.28|32.12|32.2|32.04|16
1599786000000|2020-09-11 01:00:00|32.25|32.09|32.17|32.01|32.28|32.12|32.17|32.01|43
1599786300000|2020-09-11 01:05:00|32.21|32.05|32.22|32.06|32.22|32.06|32.17|32.01|23
1599786600000|2020-09-11 01:10:00|32.19|32.03|32.21|32.05|32.22|32.06|32.17|32.01|11
1599786900000|2020-09-11 01:15:00|32.17|32.01|32.21|32.05|32.21|32.05|32.17|32.01|1
1599787200000|2020-09-11 01:20:00|32.22|32.06|32.21|32.05|32.26|32.1|32.21|32.05|8
1599787500000|2020-09-11 01:25:00|32.22|32.06|32.22|32.06|32.22|32.06|32.19|32.03|3
1599787800000|2020-09-11 01:30:00|32.17|32.01|32.17|32.01|32.27|32.11|32.17|32.01|23
1599788100000|2020-09-11 01:35:00|32.19|32.03|32.27|32.11|32.27|32.11|32.19|32.03|7
1599788400000|2020-09-11 01:40:00|32.25|32.09|32.27|32.11|32.27|32.11|32.25|32.09|4
1599788700000|2020-09-11 01:45:00|32.3|32.14|32.32|32.16|32.32|32.16|32.28|32.12|10
1599789000000|2020-09-11 01:50:00|32.3|32.14|32.28|32.12|32.3|32.14|32.27|32.11|7
1599789300000|2020-09-11 01:55:00|32.27|32.11|32.25|32.09|32.27|32.11|32.2|32.04|20
1599789600000|2020-09-11 02:00:00|32.23|32.07|32.27|32.11|32.27|32.11|32.22|32.06|7
1599789900000|2020-09-11 02:05:00|32.23|32.07|32.22|32.06|32.25|32.09|32.2|32.04|8
1599790200000|2020-09-11 02:10:00|32.2|32.04|32.15|31.99|32.22|32.06|32.13|31.97|29
1599790500000|2020-09-11 02:15:00|32.17|32.01|32.17|32.01|32.23|32.07|32.17|32.01|10
1599790800000|2020-09-11 02:20:00|32.18|32.02|32.18|32.02|32.18|32.02|32.15|31.99|15
1599791100000|2020-09-11 02:25:00|32.17|32.01|32.17|32.01|32.18|32.02|32.12|31.96|33
1599791400000|2020-09-11 02:30:00|32.15|31.99|32.12|31.96|32.17|32.01|32.12|31.96|14
1599791700000|2020-09-11 02:35:00|32.13|31.97|32.23|32.07|32.23|32.07|32.12|31.96|11
1599792000000|2020-09-11 02:40:00|32.2|32.04|32.18|32.02|32.2|32.04|32.15|31.99|2
1599792300000|2020-09-11 02:45:00|32.19|32.03|32.19|32.03|32.23|32.07|32.18|32.02|0
1599792600000|2020-09-11 02:50:00|32.18|32.02|32.24|32.08|32.24|32.08|32.16|32|1
1599792900000|2020-09-11 02:55:00|32.23|32.07|32.24|32.08|32.24|32.08|32.23|32.07|5
1599793200000|2020-09-11 03:00:00|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|0
1599793500000|2020-09-11 03:05:00|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|3
1599793800000|2020-09-11 03:10:00|32.21|32.05|32.24|32.08|32.24|32.08|32.19|32.03|1
1599794100000|2020-09-11 03:15:00|32.26|32.1|32.29|32.13|32.29|32.13|32.26|32.1|15
1599794400000|2020-09-11 03:20:00|32.24|32.08|32.24|32.08|32.26|32.1|32.24|32.08|2
1599794700000|2020-09-11 03:25:00|32.26|32.1|32.26|32.1|32.29|32.13|32.26|32.1|5
1599795000000|2020-09-11 03:30:00|32.27|32.11|32.24|32.08|32.29|32.13|32.24|32.08|16
1599795300000|2020-09-11 03:35:00|32.23|32.07|32.21|32.05|32.23|32.07|32.19|32.03|4
1599795900000|2020-09-11 03:45:00|32.23|32.07|32.24|32.08|32.24|32.08|32.21|32.05|6
1599796500000|2020-09-11 03:55:00|32.27|32.11|32.24|32.08|32.27|32.11|32.24|32.08|2
1599796800000|2020-09-11 04:00:00|32.23|32.07|32.19|32.03|32.23|32.07|32.19|32.03|2
1599797100000|2020-09-11 04:05:00|32.23|32.07|32.19|32.03|32.24|32.08|32.19|32.03|2
1599797400000|2020-09-11 04:10:00|32.21|32.05|32.19|32.03|32.21|32.05|32.19|32.03|6
1599797700000|2020-09-11 04:15:00|32.14|31.98|32.19|32.03|32.19|32.03|32.14|31.98|5
1599798000000|2020-09-11 04:20:00|||||||||4
1599798300000|2020-09-11 04:25:00|32.16|32|32.14|31.98|32.16|32|32.14|31.98|1
1599798600000|2020-09-11 04:30:00|32.16|32|32.19|32.03|32.19|32.03|32.14|31.98|3
1599798900000|2020-09-11 04:35:00|32.15|31.99|32.17|32.01|32.19|32.03|32.15|31.99|7
1599799200000|2020-09-11 04:40:00|32.19|32.03|32.19|32.03|32.19|32.03|32.19|32.03|3
1599799500000|2020-09-11 04:45:00|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|3
1599799800000|2020-09-11 04:50:00|32.15|31.99|32.15|31.99|32.17|32.01|32.15|31.99|0
1599800100000|2020-09-11 04:55:00|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|0
1599800400000|2020-09-11 05:00:00|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|0
1599800700000|2020-09-11 05:05:00|32.15|31.99|32.15|31.99|32.19|32.03|32.14|31.98|12
1599801000000|2020-09-11 05:10:00|32.14|31.98|32.15|31.99|32.15|31.99|32.14|31.98|9
1599801300000|2020-09-11 05:15:00|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|5
1599801600000|2020-09-11 05:20:00|32.12|31.96|32.12|31.96|32.15|31.99|32.12|31.96|5
1599801900000|2020-09-11 05:25:00|32.15|31.99|32.1|31.94|32.15|31.99|32.1|31.94|3
1599802200000|2020-09-11 05:30:00|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|25
1599802500000|2020-09-11 05:35:00|32.05|31.89|32.05|31.89|32.09|31.93|32.05|31.89|7
1599802800000|2020-09-11 05:40:00|32.07|31.91|32.05|31.89|32.09|31.93|32.05|31.89|4
1599803100000|2020-09-11 05:45:00|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|0
1599803400000|2020-09-11 05:50:00|32.07|31.91|32.05|31.89|32.07|31.91|32.05|31.89|3
1599803700000|2020-09-11 05:55:00|32.07|31.91|32.1|31.94|32.1|31.94|32.05|31.89|15
1599804000000|2020-09-11 06:00:00|32.07|31.91|32.2|32.04|32.2|32.04|32.05|31.89|14
1599804300000|2020-09-11 06:05:00|32.18|32.02|32.2|32.04|32.25|32.09|32.18|32.02|20
1599804600000|2020-09-11 06:10:00|32.19|32.03|32.15|31.99|32.2|32.04|32.1|31.94|19
1599804900000|2020-09-11 06:15:00|32.18|32.02|32.11|31.95|32.18|32.02|32.11|31.95|0
1599805200000|2020-09-11 06:20:00|32.15|31.99|32.16|32|32.18|32.02|32.11|31.95|9
1599805500000|2020-09-11 06:25:00|32.15|31.99|32.15|31.99|32.15|31.99|32.08|31.92|5
1599805800000|2020-09-11 06:30:00|32.13|31.97|32.1|31.94|32.15|31.99|32.05|31.89|5
1599806100000|2020-09-11 06:35:00|32.08|31.92|32.06|31.9|32.1|31.94|32.06|31.9|12
1599806400000|2020-09-11 06:40:00|32.08|31.92|32.16|32|32.21|32.05|32.08|31.92|46
1599806700000|2020-09-11 06:45:00|32.14|31.98|32.16|32|32.16|32|32.09|31.93|30
1599807000000|2020-09-11 06:50:00|32.11|31.95|32.11|31.95|32.16|32|32.11|31.95|3
1599807300000|2020-09-11 06:55:00|32.12|31.96|32.1|31.94|32.12|31.96|32.08|31.92|22
1599807600000|2020-09-11 07:00:00|32.06|31.9|32.06|31.9|32.21|32.05|32.06|31.9|54
1599807900000|2020-09-11 07:05:00|32.1|31.94|32.05|31.89|32.1|31.94|32|31.84|42
1599808200000|2020-09-11 07:10:00|32.06|31.9|32.06|31.9|32.11|31.95|32.03|31.87|51
1599808500000|2020-09-11 07:15:00|32.09|31.93|32.06|31.9|32.11|31.95|32.01|31.85|53
1599808800000|2020-09-11 07:20:00|32.03|31.87|31.87|31.71|32.06|31.9|31.85|31.69|73
1599809100000|2020-09-11 07:25:00|31.85|31.69|31.94|31.78|31.94|31.78|31.85|31.69|37
1599809400000|2020-09-11 07:30:00|31.92|31.76|31.95|31.79|32|31.84|31.91|31.75|38
1599809700000|2020-09-11 07:35:00|31.96|31.8|32.06|31.9|32.06|31.9|31.93|31.77|28
1599810000000|2020-09-11 07:40:00|32.09|31.93|32.07|31.91|32.16|32|32.06|31.9|49
1599810300000|2020-09-11 07:45:00|32.09|31.93|32.14|31.98|32.17|32.01|32.04|31.88|28
1599810600000|2020-09-11 07:50:00|32.17|32.01|32.09|31.93|32.17|32.01|32.09|31.93|31
1599810900000|2020-09-11 07:55:00|32.12|31.96|32.17|32.01|32.17|32.01|32.09|31.93|27
1599811200000|2020-09-11 08:00:00|32.12|31.96|32.06|31.9|32.14|31.98|32.04|31.88|15
1599811500000|2020-09-11 08:05:00|32.04|31.88|31.96|31.8|32.09|31.93|31.96|31.8|13
1599811800000|2020-09-11 08:10:00|31.98|31.82|31.96|31.8|31.98|31.82|31.91|31.75|28
1599812100000|2020-09-11 08:15:00|31.98|31.82|31.91|31.75|31.98|31.82|31.91|31.75|15
1599812400000|2020-09-11 08:20:00|31.88|31.72|31.91|31.75|31.96|31.8|31.88|31.72|8
1599812700000|2020-09-11 08:25:00|31.96|31.8|31.99|31.83|32.01|31.85|31.91|31.75|49
1599813000000|2020-09-11 08:30:00|31.96|31.8|31.94|31.78|32.01|31.85|31.91|31.75|9
1599813300000|2020-09-11 08:35:00|31.96|31.8|31.91|31.75|31.96|31.8|31.88|31.72|5
1599813600000|2020-09-11 08:40:00|31.93|31.77|31.95|31.79|31.96|31.8|31.86|31.7|5
1599813900000|2020-09-11 08:45:00|31.96|31.8|31.98|31.82|32.01|31.85|31.96|31.8|21
1599814200000|2020-09-11 08:50:00|31.96|31.8|31.96|31.8|32.01|31.85|31.91|31.75|11
1599814500000|2020-09-11 08:55:00|31.99|31.83|32.02|31.86|32.07|31.91|31.99|31.83|32
1599814800000|2020-09-11 09:00:00|32.05|31.89|32.02|31.86|32.07|31.91|32.02|31.86|23
1599815100000|2020-09-11 09:05:00|32.04|31.88|31.93|31.77|32.04|31.88|31.91|31.75|23
1599815400000|2020-09-11 09:10:00|31.96|31.8|31.96|31.8|32.01|31.85|31.96|31.8|15
1599815700000|2020-09-11 09:15:00|31.99|31.83|31.96|31.8|32.01|31.85|31.93|31.77|40
1599816000000|2020-09-11 09:20:00|31.93|31.77|31.94|31.78|31.99|31.83|31.91|31.75|30
1599816300000|2020-09-11 09:25:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|15
1599816600000|2020-09-11 09:30:00|31.94|31.78|31.91|31.75|31.96|31.8|31.91|31.75|4
1599816900000|2020-09-11 09:35:00|31.89|31.73|31.91|31.75|31.91|31.75|31.86|31.7|26
1599817200000|2020-09-11 09:40:00|31.94|31.78|31.91|31.75|31.94|31.78|31.89|31.73|34
1599817500000|2020-09-11 09:45:00|31.92|31.76|31.96|31.8|31.96|31.8|31.91|31.75|5
1599817800000|2020-09-11 09:50:00|31.94|31.78|31.94|31.78|31.96|31.8|31.91|31.75|14
1599818100000|2020-09-11 09:55:00|31.92|31.76|31.91|31.75|31.97|31.81|31.89|31.73|14
1599818400000|2020-09-11 10:00:00|31.88|31.72|32.01|31.85|32.04|31.88|31.88|31.72|37
1599818700000|2020-09-11 10:05:00|32.02|31.86|32.04|31.88|32.06|31.9|32.01|31.85|10
1599819000000|2020-09-11 10:10:00|32.02|31.86|32.2|32.04|32.22|32.06|32.02|31.86|45
1599819300000|2020-09-11 10:15:00|32.22|32.06|32.2|32.04|32.23|32.07|32.18|32.02|17
1599819600000|2020-09-11 10:20:00|32.22|32.06|32.13|31.97|32.23|32.07|32.1|31.94|11
1599819900000|2020-09-11 10:25:00|32.12|31.96|32.12|31.96|32.15|31.99|32.08|31.92|4
1599820200000|2020-09-11 10:30:00|32.1|31.94|32.02|31.86|32.12|31.96|31.97|31.81|16
1599820500000|2020-09-11 10:35:00|32.04|31.88|31.97|31.81|32.04|31.88|31.97|31.81|7
1599820800000|2020-09-11 10:40:00|31.94|31.78|31.94|31.78|32.02|31.86|31.92|31.76|10
1599821100000|2020-09-11 10:45:00|31.92|31.76|32.04|31.88|32.07|31.91|31.92|31.76|11
1599821400000|2020-09-11 10:50:00|32.02|31.86|32.1|31.94|32.12|31.96|32.02|31.86|16
1599821700000|2020-09-11 10:55:00|32.07|31.91|32.07|31.91|32.1|31.94|32.07|31.91|0
1599822000000|2020-09-11 11:00:00|32.1|31.94|32.07|31.91|32.12|31.96|32.05|31.89|6
1599822300000|2020-09-11 11:05:00|32.02|31.86|32.03|31.87|32.12|31.96|32.02|31.86|47
1599822600000|2020-09-11 11:10:00|32.02|31.86|31.92|31.76|32.02|31.86|31.88|31.72|38
1599822900000|2020-09-11 11:15:00|31.93|31.77|31.93|31.77|31.98|31.82|31.9|31.74|20
1599823200000|2020-09-11 11:20:00|31.95|31.79|32.08|31.92|32.08|31.92|31.92|31.76|6
1599823500000|2020-09-11 11:25:00|32.07|31.91|32.13|31.97|32.18|32.02|32.07|31.91|14
1599823800000|2020-09-11 11:30:00|32.16|32|32.18|32.02|32.23|32.07|32.13|31.97|22
1599824100000|2020-09-11 11:35:00|32.13|31.97|32.09|31.93|32.16|32|32.08|31.92|10
1599824400000|2020-09-11 11:40:00|32.11|31.95|32.11|31.95|32.18|32.02|32.09|31.93|10
1599824700000|2020-09-11 11:45:00|32.09|31.93|32.03|31.87|32.11|31.95|32.03|31.87|16
1599825000000|2020-09-11 11:50:00|32.05|31.89|31.92|31.76|32.13|31.97|31.92|31.76|119
1599825300000|2020-09-11 11:55:00|31.93|31.77|31.96|31.8|31.98|31.82|31.92|31.76|17
1599825600000|2020-09-11 12:00:00|31.98|31.82|31.98|31.82|32|31.84|31.88|31.72|79
1599825900000|2020-09-11 12:05:00|31.95|31.79|31.93|31.77|32|31.84|31.88|31.72|103
1599826200000|2020-09-11 12:10:00|31.94|31.78|31.93|31.77|32|31.84|31.92|31.76|98
1599826500000|2020-09-11 12:15:00|31.97|31.81|31.88|31.72|31.98|31.82|31.83|31.67|86
1599826800000|2020-09-11 12:20:00|31.86|31.7|31.88|31.72|31.93|31.77|31.83|31.67|168
1599827100000|2020-09-11 12:25:00|31.86|31.7|31.87|31.71|31.93|31.77|31.82|31.66|287
1599827400000|2020-09-11 12:30:00|31.88|31.72|31.92|31.76|31.97|31.81|31.82|31.66|211
1599827700000|2020-09-11 12:35:00|31.94|31.78|31.92|31.76|32.03|31.87|31.92|31.76|154
1599828000000|2020-09-11 12:40:00|31.9|31.74|31.92|31.76|31.97|31.81|31.87|31.71|87
1599828300000|2020-09-11 12:45:00|31.87|31.71|31.97|31.81|31.98|31.82|31.87|31.71|42
1599828600000|2020-09-11 12:50:00|31.98|31.82|31.93|31.77|31.98|31.82|31.9|31.74|96
1599828900000|2020-09-11 12:55:00|31.98|31.82|31.93|31.77|31.98|31.82|31.93|31.77|67
1599829200000|2020-09-11 13:00:00|31.9|31.74|31.93|31.77|31.93|31.77|31.88|31.72|74
1599829500000|2020-09-11 13:05:00|31.88|31.72|31.92|31.76|31.93|31.77|31.87|31.71|135
1599829800000|2020-09-11 13:10:00|31.93|31.77|31.87|31.71|31.95|31.79|31.87|31.71|130
1599830100000|2020-09-11 13:15:00|31.89|31.73|31.87|31.71|31.9|31.74|31.82|31.66|73
1599830400000|2020-09-11 13:20:00|31.88|31.72|31.97|31.81|31.97|31.81|31.87|31.71|124
1599830700000|2020-09-11 13:25:00|31.95|31.79|31.92|31.76|31.97|31.81|31.87|31.71|241
1599831000000|2020-09-11 13:30:00|31.93|31.77|32.07|31.91|32.17|32.01|31.77|31.61|867
1599831300000|2020-09-11 13:35:00|32.08|31.92|31.88|31.72|32.17|32.01|31.83|31.67|1100
1599831600000|2020-09-11 13:40:00|31.84|31.68|31.84|31.68|31.99|31.83|31.74|31.58|1080
1599831900000|2020-09-11 13:45:00|31.85|31.69|31.73|31.57|31.85|31.69|31.73|31.57|647
1599832200000|2020-09-11 13:50:00|31.75|31.59|31.68|31.52|31.78|31.62|31.63|31.47|388
1599832500000|2020-09-11 13:55:00|31.7|31.54|32.28|32.12|32.38|32.22|31.68|31.52|1036
1599832800000|2020-09-11 14:00:00|32.29|32.13|32.1|31.94|32.44|32.28|32.1|31.94|980
1599833100000|2020-09-11 14:05:00|32.12|31.96|32.19|32.03|32.3|32.14|31.99|31.83|869
1599833400000|2020-09-11 14:10:00|32.22|32.06|32.12|31.96|32.4|32.24|32.07|31.91|1001
1599833700000|2020-09-11 14:15:00|32.17|32.01|31.88|31.72|32.23|32.07|31.83|31.67|963
1599834000000|2020-09-11 14:20:00|31.89|31.73|31.84|31.68|31.93|31.77|31.71|31.55|528
1599834300000|2020-09-11 14:25:00|31.81|31.65|31.8|31.64|31.95|31.79|31.75|31.59|588
1599834600000|2020-09-11 14:30:00|31.75|31.59|31.84|31.68|31.94|31.78|31.7|31.54|432
1599834900000|2020-09-11 14:35:00|31.82|31.66|31.98|31.82|32.04|31.88|31.79|31.63|341
1599835200000|2020-09-11 14:40:00|32.01|31.85|31.77|31.61|32.01|31.85|31.77|31.61|293
1599835500000|2020-09-11 14:45:00|31.76|31.6|31.75|31.59|31.77|31.61|31.66|31.5|424
1599835800000|2020-09-11 14:50:00|31.76|31.6|31.86|31.7|31.86|31.7|31.71|31.55|514
1599836100000|2020-09-11 14:55:00|31.81|31.65|31.86|31.7|31.87|31.71|31.76|31.6|391
1599836400000|2020-09-11 15:00:00|31.85|31.69|31.64|31.48|31.91|31.75|31.59|31.43|346
1599836700000|2020-09-11 15:05:00|31.62|31.46|31.68|31.52|31.73|31.57|31.59|31.43|642
1599837000000|2020-09-11 15:10:00|31.73|31.57|31.68|31.52|31.76|31.6|31.63|31.47|357
1599837300000|2020-09-11 15:15:00|31.69|31.53|31.68|31.52|31.78|31.62|31.63|31.47|390
1599837600000|2020-09-11 15:20:00|31.71|31.55|31.8|31.64|31.94|31.78|31.68|31.52|508
1599837900000|2020-09-11 15:25:00|31.79|31.63|31.84|31.68|31.95|31.79|31.79|31.63|427
1599838200000|2020-09-11 15:30:00|31.85|31.69|31.89|31.73|32|31.84|31.84|31.68|940
1599838500000|2020-09-11 15:35:00|31.9|31.74|31.84|31.68|31.99|31.83|31.84|31.68|233
1599838800000|2020-09-11 15:40:00|31.83|31.67|31.8|31.64|31.89|31.73|31.78|31.62|736
1599839100000|2020-09-11 15:45:00|31.79|31.63|31.75|31.59|31.89|31.73|31.69|31.53|207
1599839400000|2020-09-11 15:50:00|31.73|31.57|31.76|31.6|31.81|31.65|31.7|31.54|227
1599839700000|2020-09-11 15:55:00|31.74|31.58|31.83|31.67|31.84|31.68|31.71|31.55|203
1599840000000|2020-09-11 16:00:00|31.88|31.72|31.66|31.5|31.93|31.77|31.62|31.46|279
1599840300000|2020-09-11 16:05:00|31.67|31.51|31.62|31.46|31.71|31.55|31.61|31.45|387
1599840600000|2020-09-11 16:10:00|31.64|31.48|31.66|31.5|31.68|31.52|31.56|31.4|303
1599840900000|2020-09-11 16:15:00|31.62|31.46|31.61|31.45|31.72|31.56|31.61|31.45|168
1599841200000|2020-09-11 16:20:00|31.56|31.4|31.51|31.35|31.61|31.45|31.51|31.35|197
1599841500000|2020-09-11 16:25:00|31.54|31.38|31.62|31.46|31.62|31.46|31.51|31.35|234
1599841800000|2020-09-11 16:30:00|31.63|31.47|31.84|31.68|31.88|31.72|31.63|31.47|310
1599842100000|2020-09-11 16:35:00|31.83|31.67|31.94|31.78|31.99|31.83|31.83|31.67|460
1599842400000|2020-09-11 16:40:00|31.99|31.83|31.95|31.79|32.05|31.89|31.95|31.79|298
1599842700000|2020-09-11 16:45:00|32|31.84|31.9|31.74|32|31.84|31.89|31.73|289
1599843000000|2020-09-11 16:50:00|31.92|31.76|31.85|31.69|31.95|31.79|31.8|31.64|337
1599843300000|2020-09-11 16:55:00|31.83|31.67|32.1|31.94|32.1|31.94|31.8|31.64|561
1599843600000|2020-09-11 17:00:00|32.05|31.89|32.15|31.99|32.15|31.99|32.05|31.89|233
1599843900000|2020-09-11 17:05:00|32.2|32.04|32.41|32.25|32.51|32.35|32.15|31.99|540
1599844200000|2020-09-11 17:10:00|32.38|32.22|32.57|32.41|32.62|32.46|32.36|32.2|267
1599844500000|2020-09-11 17:15:00|32.58|32.42|32.39|32.23|32.58|32.42|32.27|32.11|626
1599844800000|2020-09-11 17:20:00|32.38|32.22|32.54|32.38|32.54|32.38|32.36|32.2|161
1599845100000|2020-09-11 17:25:00|32.51|32.35|32.66|32.5|32.75|32.59|32.51|32.35|397
1599845400000|2020-09-11 17:30:00|32.68|32.52|32.74|32.58|32.87|32.71|32.65|32.49|468
1599845700000|2020-09-11 17:35:00|32.72|32.56|32.4|32.24|32.72|32.56|32.35|32.19|306
1599846000000|2020-09-11 17:40:00|32.43|32.27|32.37|32.21|32.5|32.34|32.22|32.06|294
1599846300000|2020-09-11 17:45:00|32.34|32.18|32.18|32.02|32.37|32.21|32.18|32.02|325
1599846600000|2020-09-11 17:50:00|32.19|32.03|32.15|31.99|32.24|32.08|32.03|31.87|230
1599846900000|2020-09-11 17:55:00|32.14|31.98|32.3|32.14|32.3|32.14|32.1|31.94|259
1599847200000|2020-09-11 18:00:00|32.25|32.09|32.06|31.9|32.31|32.15|32.01|31.85|364
1599847500000|2020-09-11 18:05:00|32.01|31.85|31.8|31.64|32.06|31.9|31.79|31.63|276
1599847800000|2020-09-11 18:10:00|31.79|31.63|31.69|31.53|31.94|31.78|31.69|31.53|266
1599848100000|2020-09-11 18:15:00|31.71|31.55|31.72|31.56|31.74|31.58|31.63|31.47|198
1599848400000|2020-09-11 18:20:00|31.7|31.54|31.64|31.48|31.83|31.67|31.63|31.47|79
1599848700000|2020-09-11 18:25:00|31.66|31.5|31.8|31.64|31.84|31.68|31.63|31.47|105
1599849000000|2020-09-11 18:30:00|31.79|31.63|31.53|31.37|31.79|31.63|31.49|31.33|205
1599849300000|2020-09-11 18:35:00|31.55|31.39|31.42|31.26|31.58|31.42|31.37|31.21|259
1599849600000|2020-09-11 18:40:00|31.41|31.25|31.37|31.21|31.52|31.36|31.32|31.16|409
1599849900000|2020-09-11 18:45:00|31.38|31.22|31.47|31.31|31.48|31.32|31.37|31.21|246
1599850200000|2020-09-11 18:50:00|31.44|31.28|31.5|31.34|31.57|31.41|31.36|31.2|324
1599850500000|2020-09-11 18:55:00|31.45|31.29|31.64|31.48|31.64|31.48|31.41|31.25|307
1599850800000|2020-09-11 19:00:00|31.63|31.47|31.72|31.56|31.77|31.61|31.6|31.44|300
1599851100000|2020-09-11 19:05:00|31.77|31.61|31.76|31.6|31.77|31.61|31.66|31.5|534
1599851400000|2020-09-11 19:10:00|31.74|31.58|31.68|31.52|31.78|31.62|31.62|31.46|398
1599851700000|2020-09-11 19:15:00|31.63|31.47|31.43|31.27|31.67|31.51|31.42|31.26|352
1599852000000|2020-09-11 19:20:00|31.42|31.26|31.33|31.17|31.47|31.31|31.3|31.14|348
1599852300000|2020-09-11 19:25:00|31.35|31.19|31.2|31.04|31.36|31.2|31.19|31.03|601
1599852600000|2020-09-11 19:30:00|31.19|31.03|31.14|30.98|31.2|31.04|31.01|30.85|473
1599852900000|2020-09-11 19:35:00|31.12|30.96|31.26|31.1|31.3|31.14|31.1|30.94|510
1599853200000|2020-09-11 19:40:00|31.25|31.09|31.07|30.91|31.27|31.11|31.07|30.91|397
1599853500000|2020-09-11 19:45:00|31.06|30.9|31.1|30.94|31.28|31.12|31.02|30.86|508
1599853800000|2020-09-11 19:50:00|31.08|30.92|31.08|30.92|31.23|31.07|30.94|30.78|725
1599854100000|2020-09-11 19:55:00|31.07|30.91|30.97|30.81|31.12|30.96|30.91|30.75|561
1599854400000|2020-09-11 20:00:00|30.96|30.8|31.08|30.92|31.08|30.92|30.89|30.73|574
1599854700000|2020-09-11 20:05:00|31.03|30.87|31.13|30.97|31.28|31.12|31.03|30.87|870
1599855000000|2020-09-11 20:10:00|31.09|30.93|31.34|31.18|31.34|31.18|30.94|30.78|2880
1599856200000|2020-09-11 20:30:00|31.27|31.11|31.28|31.12|31.29|31.13|31.23|31.07|297
1599856500000|2020-09-11 20:35:00|31.24|31.08|31.29|31.13|31.33|31.17|31.24|31.08|96
1599856800000|2020-09-11 20:40:00|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|48
1599857100000|2020-09-11 20:45:00|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|12
1599857400000|2020-09-11 20:50:00|||||||||4
1599857700000|2020-09-11 20:55:00|31.33|31.08|31.29|31.13|31.33|31.13|31.24|31.04|49
1600034400000|2020-09-13 22:00:00|31.46|31.16|31.43|31.27|31.58|31.33|31.43|31.16|22
1600034700000|2020-09-13 22:05:00|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|9
1600035000000|2020-09-13 22:10:00|31.36|31.2|31.31|31.15|31.36|31.2|31.26|31.1|31
1600035300000|2020-09-13 22:15:00|31.33|31.17|31.41|31.25|31.41|31.25|31.33|31.17|7
1600035600000|2020-09-13 22:20:00|31.43|31.27|31.31|31.15|31.43|31.27|31.31|31.15|22
1600035900000|2020-09-13 22:25:00|31.26|31.1|31.26|31.1|31.26|31.1|31.21|31.05|78
1600036200000|2020-09-13 22:30:00|31.23|31.07|31.21|31.05|31.26|31.1|31.21|31.05|6
1600036500000|2020-09-13 22:35:00|31.23|31.07|31.21|31.05|31.26|31.1|31.21|31.05|14
1600036800000|2020-09-13 22:40:00|31.2|31.04|31.18|31.02|31.21|31.05|31.15|30.99|8
1600037100000|2020-09-13 22:45:00|31.16|31|31.16|31|31.16|31|31.15|30.99|6
1600037400000|2020-09-13 22:50:00|31.11|30.95|31.11|30.95|31.11|30.95|31.11|30.95|5
1600037700000|2020-09-13 22:55:00|31.16|31|31.16|31|31.16|31|31.11|30.95|2
1600038000000|2020-09-13 23:00:00|31.11|30.95|31.13|30.97|31.16|31|31.11|30.95|12
1600038300000|2020-09-13 23:05:00|31.16|31|31.13|30.97|31.16|31|31.11|30.95|10
1600038600000|2020-09-13 23:10:00|31.16|31|31.16|31|31.16|31|31.11|30.95|21
1600038900000|2020-09-13 23:15:00|31.19|31.03|31.21|31.05|31.21|31.05|31.16|31|23
1600039200000|2020-09-13 23:20:00|31.19|31.03|31.16|31|31.19|31.03|31.16|31|1
1600039500000|2020-09-13 23:25:00|31.17|31.01|31.16|31|31.17|31.01|31.16|31|2
1600039800000|2020-09-13 23:30:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|1
1600040100000|2020-09-13 23:35:00|31.14|30.98|31.14|30.98|31.17|31.01|31.12|30.96|1
1600040400000|2020-09-13 23:40:00|31.12|30.96|31.17|31.01|31.17|31.01|31.12|30.96|0
1600040700000|2020-09-13 23:45:00|31.19|31.03|31.17|31.01|31.19|31.03|31.17|31.01|0
1600041000000|2020-09-13 23:50:00|31.14|30.98|31.07|30.91|31.14|30.98|31.07|30.91|18
1600041300000|2020-09-13 23:55:00|31.04|30.88|31.07|30.91|31.07|30.91|31.04|30.88|25
1600041600000|2020-09-14 00:00:00|31.1|30.94|31.1|30.94|31.12|30.96|31.07|30.91|5
1600041900000|2020-09-14 00:05:00|31.12|30.96|31.1|30.94|31.12|30.96|31.1|30.94|15
1600042200000|2020-09-14 00:10:00|31.12|30.96|31.12|30.96|31.12|30.96|31.07|30.91|8
1600042500000|2020-09-14 00:15:00|31.1|30.94|31.08|30.92|31.12|30.96|31.07|30.91|12
1600042800000|2020-09-14 00:20:00|31.1|30.94|31.13|30.97|31.13|30.97|31.08|30.92|1
1600043100000|2020-09-14 00:25:00|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|3
1600043400000|2020-09-14 00:30:00|31.15|30.99|31.18|31.02|31.23|31.07|31.13|30.97|20
1600043700000|2020-09-14 00:35:00|31.15|30.99|31.23|31.07|31.23|31.07|31.13|30.97|7
1600044000000|2020-09-14 00:40:00|31.2|31.04|31.2|31.04|31.23|31.07|31.18|31.02|6
1600044300000|2020-09-14 00:45:00|31.18|31.02|31.18|31.02|31.18|31.02|31.13|30.97|2
1600044600000|2020-09-14 00:50:00|||||||||1
1600044900000|2020-09-14 00:55:00|31.15|30.99|31.23|31.07|31.23|31.07|31.13|30.97|20
1600045200000|2020-09-14 01:00:00|31.2|31.04|31.16|31|31.23|31.07|31.13|30.97|4
1600045500000|2020-09-14 01:05:00|31.13|30.97|31.03|30.87|31.13|30.97|31.03|30.87|7
1600045800000|2020-09-14 01:10:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|3
1600046100000|2020-09-14 01:15:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|5
1600046400000|2020-09-14 01:20:00|31.04|30.88|31.06|30.9|31.08|30.92|31.03|30.87|9
1600046700000|2020-09-14 01:25:00|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|6
1600047000000|2020-09-14 01:30:00|31.03|30.87|30.99|30.83|31.03|30.87|30.94|30.78|12
1600047300000|2020-09-14 01:35:00|30.98|30.82|30.99|30.83|30.99|30.83|30.96|30.8|19
1600047600000|2020-09-14 01:40:00|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|5
1600047900000|2020-09-14 01:45:00|30.96|30.8|30.94|30.78|30.99|30.83|30.94|30.78|2
1600048200000|2020-09-14 01:50:00|30.99|30.83|30.96|30.8|30.99|30.83|30.94|30.78|0
1600048500000|2020-09-14 01:55:00|30.94|30.78|30.94|30.78|30.99|30.83|30.94|30.78|24
1600048800000|2020-09-14 02:00:00|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|6
1600049100000|2020-09-14 02:05:00|||||||||22
1600049400000|2020-09-14 02:10:00|||||||||1
1600049700000|2020-09-14 02:15:00|30.91|30.75|30.94|30.78|30.94|30.78|30.89|30.73|13
1600050000000|2020-09-14 02:20:00|30.91|30.75|30.89|30.73|30.94|30.78|30.89|30.73|20
1600050300000|2020-09-14 02:25:00|30.94|30.78|30.94|30.78|30.94|30.78|30.89|30.73|0
1600050600000|2020-09-14 02:30:00|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|1
1600050900000|2020-09-14 02:35:00|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|6
1600051200000|2020-09-14 02:40:00|30.92|30.76|30.94|30.78|30.94|30.78|30.92|30.76|9
1600051500000|2020-09-14 02:45:00|30.92|30.76|30.92|30.76|30.92|30.76|30.92|30.76|4
1600051800000|2020-09-14 02:50:00|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|2
1600052100000|2020-09-14 02:55:00|30.92|30.76|30.94|30.78|30.94|30.78|30.89|30.73|3
1600052400000|2020-09-14 03:00:00|30.92|30.76|30.89|30.73|30.94|30.78|30.89|30.73|7
1600053000000|2020-09-14 03:10:00|30.87|30.71|30.9|30.74|30.9|30.74|30.85|30.69|7
1600053300000|2020-09-14 03:15:00|30.89|30.73|30.85|30.69|30.89|30.73|30.84|30.68|15
1600053600000|2020-09-14 03:20:00|30.84|30.68|30.85|30.69|30.85|30.69|30.84|30.68|6
1600053900000|2020-09-14 03:25:00|30.9|30.74|30.85|30.69|30.9|30.74|30.85|30.69|1
1600054200000|2020-09-14 03:30:00|30.9|30.74|30.85|30.69|30.9|30.74|30.85|30.69|0
1600054500000|2020-09-14 03:35:00|30.87|30.71|30.9|30.74|30.9|30.74|30.85|30.69|1
1600054800000|2020-09-14 03:40:00|30.85|30.69|30.85|30.69|30.85|30.69|30.85|30.69|2
1600055100000|2020-09-14 03:45:00|||||||||10
1600055400000|2020-09-14 03:50:00|||||||||6
1600055700000|2020-09-14 03:55:00|||||||||12
1600056000000|2020-09-14 04:00:00|30.9|30.74|30.9|30.74|30.9|30.74|30.88|30.72|2
1600056300000|2020-09-14 04:05:00|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|2
1600056600000|2020-09-14 04:10:00|30.85|30.69|30.9|30.74|30.9|30.74|30.85|30.69|9
1600056900000|2020-09-14 04:15:00|30.88|30.72|30.88|30.72|30.9|30.74|30.86|30.7|5
1600057200000|2020-09-14 04:20:00|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|5
1600057500000|2020-09-14 04:25:00|||||||||12
1600057800000|2020-09-14 04:30:00|30.88|30.72|30.88|30.72|30.91|30.75|30.86|30.7|16
1600058100000|2020-09-14 04:35:00|30.91|30.75|30.86|30.7|30.91|30.75|30.86|30.7|7
1600058400000|2020-09-14 04:40:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|2
1600058700000|2020-09-14 04:45:00|||||||||7
1600059000000|2020-09-14 04:50:00|||||||||7
1600059300000|2020-09-14 04:55:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|6
1600059600000|2020-09-14 05:00:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|0
1600059900000|2020-09-14 05:05:00|30.91|30.75|30.94|30.78|30.96|30.8|30.91|30.75|1
1600060200000|2020-09-14 05:10:00|30.96|30.8|30.91|30.75|30.96|30.8|30.91|30.75|0
1600060500000|2020-09-14 05:15:00|30.96|30.8|30.96|30.8|30.96|30.8|30.94|30.78|0
1600060800000|2020-09-14 05:20:00|30.94|30.78|30.91|30.75|30.94|30.78|30.91|30.75|3
1600061100000|2020-09-14 05:25:00|||||||||1
1600061400000|2020-09-14 05:30:00|30.92|30.76|30.97|30.81|30.97|30.81|30.92|30.76|2
1600061700000|2020-09-14 05:35:00|30.96|30.8|30.89|30.73|30.96|30.8|30.87|30.71|3
1600062000000|2020-09-14 05:40:00|30.91|30.75|30.87|30.71|30.96|30.8|30.87|30.71|1
1600062300000|2020-09-14 05:45:00|30.84|30.68|30.84|30.68|30.86|30.7|30.84|30.68|1
1600062600000|2020-09-14 05:50:00|30.87|30.71|30.82|30.66|30.87|30.71|30.82|30.66|0
1600062900000|2020-09-14 05:55:00|30.84|30.68|30.87|30.71|30.87|30.71|30.82|30.66|17
1600063200000|2020-09-14 06:00:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|16
1600063500000|2020-09-14 06:05:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|17
1600063800000|2020-09-14 06:10:00|30.79|30.63|30.82|30.66|30.82|30.66|30.79|30.63|13
1600064100000|2020-09-14 06:15:00|30.87|30.71|30.82|30.66|30.87|30.71|30.82|30.66|49
1600064400000|2020-09-14 06:20:00|30.77|30.61|30.79|30.63|30.8|30.64|30.77|30.61|107
1600064700000|2020-09-14 06:25:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|11
1600065000000|2020-09-14 06:30:00|30.87|30.71|30.87|30.71|30.87|30.71|30.87|30.71|20
1600065300000|2020-09-14 06:35:00|30.9|30.74|30.92|30.76|30.92|30.76|30.87|30.71|4
1600065600000|2020-09-14 06:40:00|||||||||4
1600065900000|2020-09-14 06:45:00|30.9|30.74|30.82|30.66|30.9|30.74|30.82|30.66|21
1600066200000|2020-09-14 06:50:00|30.8|30.64|30.82|30.66|30.82|30.66|30.77|30.61|5
1600066500000|2020-09-14 06:55:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|42
1600066800000|2020-09-14 07:00:00|30.77|30.61|30.87|30.71|30.87|30.71|30.77|30.61|99
1600067100000|2020-09-14 07:05:00|30.82|30.66|30.85|30.69|30.87|30.71|30.8|30.64|89
1600067400000|2020-09-14 07:10:00|30.82|30.66|30.83|30.67|30.87|30.71|30.82|30.66|37
1600067700000|2020-09-14 07:15:00|30.82|30.66|30.88|30.72|30.88|30.72|30.78|30.62|46
1600068000000|2020-09-14 07:20:00|30.85|30.69|30.83|30.67|30.85|30.69|30.8|30.64|62
1600068300000|2020-09-14 07:25:00|30.8|30.64|30.83|30.67|30.88|30.72|30.8|30.64|28
1600068600000|2020-09-14 07:30:00|30.88|30.72|30.88|30.72|30.93|30.77|30.83|30.67|89
1600068900000|2020-09-14 07:35:00|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|41
1600069200000|2020-09-14 07:40:00|30.93|30.77|30.91|30.75|30.93|30.77|30.88|30.72|47
1600069500000|2020-09-14 07:45:00|30.88|30.72|30.88|30.72|30.93|30.77|30.88|30.72|79
1600069800000|2020-09-14 07:50:00|30.93|30.77|30.93|30.77|30.93|30.77|30.91|30.75|45
1600070100000|2020-09-14 07:55:00|30.88|30.72|30.98|30.82|31.01|30.85|30.88|30.72|39
1600070400000|2020-09-14 08:00:00|31.01|30.85|30.93|30.77|31.01|30.85|30.93|30.77|27
1600070700000|2020-09-14 08:05:00|30.98|30.82|31.01|30.85|31.01|30.85|30.93|30.77|67
1600071000000|2020-09-14 08:10:00|30.99|30.83|31.01|30.85|31.04|30.88|30.99|30.83|37
1600071300000|2020-09-14 08:15:00|30.99|30.83|31.04|30.88|31.04|30.88|30.99|30.83|93
1600071600000|2020-09-14 08:20:00|31.06|30.9|31.09|30.93|31.09|30.93|31.04|30.88|53
1600071900000|2020-09-14 08:25:00|31.14|30.98|31.19|31.03|31.19|31.03|31.09|30.93|127
1600072200000|2020-09-14 08:30:00|31.22|31.06|31.24|31.08|31.24|31.08|31.19|31.03|109
1600072500000|2020-09-14 08:35:00|31.27|31.11|31.22|31.06|31.29|31.13|31.19|31.03|45
1600072800000|2020-09-14 08:40:00|31.19|31.03|31.24|31.08|31.27|31.11|31.19|31.03|96
1600073100000|2020-09-14 08:45:00|31.27|31.11|31.27|31.11|31.29|31.13|31.24|31.08|62
1600073400000|2020-09-14 08:50:00|31.24|31.08|31.29|31.13|31.29|31.13|31.24|31.08|23
1600073700000|2020-09-14 08:55:00|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|6
1600074000000|2020-09-14 09:00:00|31.3|31.14|31.2|31.04|31.3|31.14|31.2|31.04|82
1600074300000|2020-09-14 09:05:00|31.22|31.06|31.2|31.04|31.22|31.06|31.2|31.04|17
1600074600000|2020-09-14 09:10:00|31.25|31.09|31.27|31.11|31.3|31.14|31.2|31.04|135
1600074900000|2020-09-14 09:15:00|31.25|31.09|31.25|31.09|31.25|31.09|31.2|31.04|21
1600075200000|2020-09-14 09:20:00|31.22|31.06|31.15|30.99|31.3|31.14|31.15|30.99|103
1600075500000|2020-09-14 09:25:00|31.17|31.01|31.2|31.04|31.2|31.04|31.15|30.99|87
1600075800000|2020-09-14 09:30:00|31.22|31.06|31.25|31.09|31.25|31.09|31.2|31.04|48
1600076100000|2020-09-14 09:35:00|31.28|31.12|31.38|31.22|31.38|31.22|31.28|31.12|30
1600076400000|2020-09-14 09:40:00|31.35|31.19|31.4|31.24|31.43|31.27|31.35|31.19|57
1600076700000|2020-09-14 09:45:00|31.43|31.27|31.4|31.24|31.45|31.29|31.35|31.19|25
1600077000000|2020-09-14 09:50:00|31.35|31.19|31.38|31.22|31.4|31.24|31.35|31.19|51
1600077300000|2020-09-14 09:55:00|||||||||12
1600077600000|2020-09-14 10:00:00|31.4|31.24|31.38|31.22|31.41|31.25|31.36|31.2|32
1600077900000|2020-09-14 10:05:00|31.41|31.25|31.36|31.2|31.41|31.25|31.33|31.17|20
1600078200000|2020-09-14 10:10:00|31.33|31.17|31.36|31.2|31.36|31.2|31.33|31.17|4
1600078500000|2020-09-14 10:15:00|31.38|31.22|31.36|31.2|31.41|31.25|31.36|31.2|5
1600078800000|2020-09-14 10:20:00|31.38|31.22|31.46|31.3|31.46|31.3|31.36|31.2|16
1600079100000|2020-09-14 10:25:00|31.41|31.25|31.41|31.25|31.43|31.27|31.41|31.25|9
1600079400000|2020-09-14 10:30:00|31.43|31.27|31.41|31.25|31.43|31.27|31.41|31.25|51
1600079700000|2020-09-14 10:35:00|31.38|31.22|31.38|31.22|31.38|31.22|31.36|31.2|16
1600080000000|2020-09-14 10:40:00|31.36|31.2|31.34|31.18|31.38|31.22|31.31|31.15|7
1600080300000|2020-09-14 10:45:00|31.31|31.15|31.29|31.13|31.34|31.18|31.29|31.13|13
1600080600000|2020-09-14 10:50:00|31.26|31.1|31.29|31.13|31.31|31.15|31.26|31.1|19
1600080900000|2020-09-14 10:55:00|31.26|31.1|31.21|31.05|31.29|31.13|31.21|31.05|39
1600081200000|2020-09-14 11:00:00|31.24|31.08|31.21|31.05|31.26|31.1|31.21|31.05|16
1600081500000|2020-09-14 11:05:00|||||||||5
1600081800000|2020-09-14 11:10:00|31.24|31.08|31.21|31.05|31.26|31.1|31.21|31.05|12
1600082100000|2020-09-14 11:15:00|31.24|31.08|31.24|31.08|31.26|31.1|31.21|31.05|9
1600082400000|2020-09-14 11:20:00|31.26|31.1|31.21|31.05|31.26|31.1|31.19|31.03|13
1600082700000|2020-09-14 11:25:00|31.22|31.06|31.22|31.06|31.22|31.06|31.19|31.03|8
1600083000000|2020-09-14 11:30:00|31.24|31.08|31.27|31.11|31.27|31.11|31.22|31.06|13
1600083300000|2020-09-14 11:35:00|||||||||2
1600083600000|2020-09-14 11:40:00|31.29|31.13|31.32|31.16|31.32|31.16|31.27|31.11|67
1600083900000|2020-09-14 11:45:00|||||||||30
1600084200000|2020-09-14 11:50:00|31.27|31.11|31.32|31.16|31.32|31.16|31.27|31.11|34
1600084500000|2020-09-14 11:55:00|31.29|31.13|31.32|31.16|31.32|31.16|31.29|31.13|28
1600084800000|2020-09-14 12:00:00|31.29|31.13|31.27|31.11|31.32|31.16|31.27|31.11|89
1600085100000|2020-09-14 12:05:00|31.24|31.08|31.22|31.06|31.27|31.11|31.22|31.06|17
1600085400000|2020-09-14 12:10:00|31.24|31.08|31.27|31.11|31.27|31.11|31.22|31.06|27
1600085700000|2020-09-14 12:15:00|31.24|31.08|31.22|31.06|31.27|31.11|31.22|31.06|8
1600086000000|2020-09-14 12:20:00|31.17|31.01|31.17|31.01|31.2|31.04|31.17|31.01|13
1600086300000|2020-09-14 12:25:00|31.2|31.04|31.2|31.04|31.2|31.04|31.17|31.01|17
1600086600000|2020-09-14 12:30:00|31.22|31.06|31.22|31.06|31.22|31.06|31.17|31.01|21
1600086900000|2020-09-14 12:35:00|31.2|31.04|31.17|31.01|31.2|31.04|31.17|31.01|26
1600087200000|2020-09-14 12:40:00|||||||||22
1600087500000|2020-09-14 12:45:00|31.12|30.96|31.07|30.91|31.12|30.96|31.07|30.91|67
1600087800000|2020-09-14 12:50:00|31.02|30.86|31.07|30.91|31.12|30.96|31.02|30.86|83
1600088100000|2020-09-14 12:55:00|31.12|30.96|31.08|30.92|31.12|30.96|31.07|30.91|38
1600088400000|2020-09-14 13:00:00|31.12|30.96|31.08|30.92|31.12|30.96|31.02|30.86|72
1600088700000|2020-09-14 13:05:00|31.07|30.91|31.02|30.86|31.08|30.92|31.02|30.86|194
1600089000000|2020-09-14 13:10:00|31.05|30.89|31.07|30.91|31.07|30.91|31.02|30.86|167
1600089300000|2020-09-14 13:15:00|31.1|30.94|31.12|30.96|31.12|30.96|31.07|30.91|66
1600089600000|2020-09-14 13:20:00|31.1|30.94|31.12|30.96|31.12|30.96|31.07|30.91|169
1600089900000|2020-09-14 13:25:00|31.15|30.99|31.12|30.96|31.17|31.01|31.12|30.96|8
1600090200000|2020-09-14 13:30:00|31.07|30.91|31.28|31.12|31.28|31.12|31.07|30.91|591
1600090500000|2020-09-14 13:35:00|31.27|31.11|31.18|31.02|31.33|31.17|31.13|30.97|736
1600090800000|2020-09-14 13:40:00|31.15|30.99|31.18|31.02|31.18|31.02|31.03|30.87|476
1600091100000|2020-09-14 13:45:00|31.13|30.97|31.18|31.02|31.23|31.07|31.12|30.96|341
1600091400000|2020-09-14 13:50:00|31.17|31.01|31.23|31.07|31.42|31.26|31.17|31.01|461
1600091700000|2020-09-14 13:55:00|31.18|31.02|31.28|31.12|31.28|31.12|31.13|30.97|199
1600092000000|2020-09-14 14:00:00|31.23|31.07|31.37|31.21|31.42|31.26|31.23|31.07|542
1600092300000|2020-09-14 14:05:00|31.35|31.19|31.37|31.21|31.4|31.24|31.27|31.11|529
1600092600000|2020-09-14 14:10:00|31.32|31.16|31.43|31.27|31.47|31.31|31.32|31.16|369
1600092900000|2020-09-14 14:15:00|31.42|31.26|31.43|31.27|31.48|31.32|31.42|31.26|342
1600093200000|2020-09-14 14:20:00|31.38|31.22|31.38|31.22|31.38|31.22|31.33|31.17|400
1600093500000|2020-09-14 14:25:00|31.33|31.17|31.23|31.07|31.33|31.17|31.23|31.07|249
1600093800000|2020-09-14 14:30:00|31.28|31.12|31.28|31.12|31.38|31.22|31.28|31.12|589
1600094100000|2020-09-14 14:35:00|31.26|31.1|31.33|31.17|31.33|31.17|31.23|31.07|580
1600094400000|2020-09-14 14:40:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|323
1600094700000|2020-09-14 14:45:00|31.38|31.22|31.33|31.17|31.43|31.27|31.33|31.17|328
1600095000000|2020-09-14 14:50:00|31.28|31.12|31.24|31.08|31.33|31.17|31.18|31.02|369
1600095300000|2020-09-14 14:55:00|31.19|31.03|31.09|30.93|31.24|31.08|31.09|30.93|350
1600095600000|2020-09-14 15:00:00|31.06|30.9|30.94|30.78|31.09|30.93|30.94|30.78|281
1600095900000|2020-09-14 15:05:00|30.99|30.83|30.94|30.78|30.99|30.83|30.94|30.78|263
1600096200000|2020-09-14 15:10:00|30.99|30.83|30.99|30.83|31.04|30.88|30.99|30.83|329
1600096500000|2020-09-14 15:15:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|160
1600096800000|2020-09-14 15:20:00|30.89|30.73|30.84|30.68|30.94|30.78|30.84|30.68|155
1600097100000|2020-09-14 15:25:00|30.87|30.71|30.84|30.68|30.89|30.73|30.79|30.63|139
1600097400000|2020-09-14 15:30:00|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|253
1600097700000|2020-09-14 15:35:00|30.89|30.73|30.89|30.73|30.89|30.73|30.89|30.73|130
1600098000000|2020-09-14 15:40:00|30.84|30.68|30.89|30.73|30.94|30.78|30.84|30.68|179
1600098300000|2020-09-14 15:45:00|30.84|30.68|30.85|30.69|30.87|30.71|30.8|30.64|216
1600098600000|2020-09-14 15:50:00|30.84|30.68|30.8|30.64|30.85|30.69|30.8|30.64|185
1600098900000|2020-09-14 15:55:00|30.85|30.69|30.8|30.64|30.85|30.69|30.8|30.64|114
1600099200000|2020-09-14 16:00:00|30.82|30.66|30.85|30.69|30.85|30.69|30.8|30.64|248
1600099500000|2020-09-14 16:05:00|||||||||154
1600099800000|2020-09-14 16:10:00|30.82|30.66|30.85|30.69|30.85|30.69|30.8|30.64|192
1600100100000|2020-09-14 16:15:00|30.83|30.67|30.85|30.69|30.85|30.69|30.8|30.64|283
1600100400000|2020-09-14 16:20:00|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|143
1600100700000|2020-09-14 16:25:00|30.88|30.72|30.9|30.74|30.95|30.79|30.88|30.72|95
1600101000000|2020-09-14 16:30:00|30.85|30.69|30.95|30.79|30.95|30.79|30.85|30.69|179
1600101300000|2020-09-14 16:35:00|31|30.84|30.9|30.74|31|30.84|30.9|30.74|403
1600101600000|2020-09-14 16:40:00|30.85|30.69|30.8|30.64|30.85|30.69|30.8|30.64|370
1600101900000|2020-09-14 16:45:00|30.75|30.59|30.76|30.6|30.76|30.6|30.71|30.55|332
1600102200000|2020-09-14 16:50:00|30.71|30.55|30.71|30.55|30.76|30.6|30.71|30.55|209
1600102500000|2020-09-14 16:55:00|30.68|30.52|30.71|30.55|30.71|30.55|30.68|30.52|312
1600102800000|2020-09-14 17:00:00|30.68|30.52|30.66|30.5|30.71|30.55|30.61|30.45|260
1600103100000|2020-09-14 17:05:00|30.71|30.55|30.76|30.6|30.76|30.6|30.71|30.55|218
1600103400000|2020-09-14 17:10:00|30.81|30.65|30.81|30.65|30.81|30.65|30.76|30.6|116
1600103700000|2020-09-14 17:15:00|30.83|30.67|30.93|30.77|30.96|30.8|30.81|30.65|174
1600104000000|2020-09-14 17:20:00|30.96|30.8|30.91|30.75|31.01|30.85|30.91|30.75|175
1600104300000|2020-09-14 17:25:00|30.94|30.78|30.81|30.65|30.96|30.8|30.81|30.65|204
1600104600000|2020-09-14 17:30:00|30.76|30.6|30.96|30.8|31.04|30.88|30.76|30.6|205
1600104900000|2020-09-14 17:35:00|31.01|30.85|30.91|30.75|31.01|30.85|30.86|30.7|264
1600105200000|2020-09-14 17:40:00|30.96|30.8|30.86|30.7|31.01|30.85|30.86|30.7|218
1600105500000|2020-09-14 17:45:00|30.89|30.73|30.81|30.65|30.91|30.75|30.76|30.6|116
1600105800000|2020-09-14 17:50:00|30.84|30.68|30.77|30.61|30.84|30.68|30.77|30.61|274
1600106100000|2020-09-14 17:55:00|30.74|30.58|30.77|30.61|30.79|30.63|30.72|30.56|173
1600106400000|2020-09-14 18:00:00|30.82|30.66|30.87|30.71|30.87|30.71|30.77|30.61|328
1600106700000|2020-09-14 18:05:00|30.84|30.68|30.72|30.56|30.84|30.68|30.67|30.51|274
1600107000000|2020-09-14 18:10:00|30.69|30.53|30.57|30.41|30.72|30.56|30.57|30.41|218
1600107300000|2020-09-14 18:15:00|30.59|30.43|30.57|30.41|30.62|30.46|30.52|30.36|267
1600107600000|2020-09-14 18:20:00|30.62|30.46|30.62|30.46|30.67|30.51|30.57|30.41|157
1600107900000|2020-09-14 18:25:00|30.67|30.51|30.57|30.41|30.67|30.51|30.57|30.41|239
1600108200000|2020-09-14 18:30:00|30.6|30.44|30.57|30.41|30.67|30.51|30.57|30.41|182
1600108500000|2020-09-14 18:35:00|30.6|30.44|30.72|30.56|30.72|30.56|30.57|30.41|292
1600108800000|2020-09-14 18:40:00|30.7|30.54|30.72|30.56|30.77|30.61|30.62|30.46|284
1600109100000|2020-09-14 18:45:00|30.77|30.61|30.82|30.66|30.87|30.71|30.72|30.56|424
1600109400000|2020-09-14 18:50:00|30.77|30.61|30.77|30.61|30.82|30.66|30.67|30.51|328
1600109700000|2020-09-14 18:55:00|30.8|30.64|30.72|30.56|30.97|30.81|30.67|30.51|331
1600110000000|2020-09-14 19:00:00|30.77|30.61|30.7|30.54|30.77|30.61|30.62|30.46|703
1600110300000|2020-09-14 19:05:00|30.67|30.51|30.63|30.47|30.73|30.57|30.63|30.47|347
1600110600000|2020-09-14 19:10:00|30.68|30.52|30.78|30.62|30.78|30.62|30.63|30.47|360
1600110900000|2020-09-14 19:15:00|30.8|30.64|30.68|30.52|30.88|30.72|30.63|30.47|304
1600111200000|2020-09-14 19:20:00|30.73|30.57|30.98|30.82|31.13|30.97|30.73|30.57|807
1600111500000|2020-09-14 19:25:00|30.93|30.77|30.83|30.67|31.03|30.87|30.73|30.57|740
1600111800000|2020-09-14 19:30:00|30.78|30.62|31|30.84|31.08|30.92|30.78|30.62|815
1600112100000|2020-09-14 19:35:00|30.98|30.82|31.08|30.92|31.13|30.97|30.98|30.82|602
1600112400000|2020-09-14 19:40:00|31.03|30.87|31.23|31.07|31.33|31.17|31.03|30.87|1027
1600112700000|2020-09-14 19:45:00|31.28|31.12|31.08|30.92|31.33|31.17|30.98|30.82|495
1600113000000|2020-09-14 19:50:00|31.13|30.97|30.98|30.82|31.13|30.97|30.93|30.77|935
1600113300000|2020-09-14 19:55:00|30.93|30.77|31.03|30.87|31.03|30.87|30.93|30.77|391
1600113600000|2020-09-14 20:00:00|30.98|30.82|30.98|30.82|31.03|30.87|30.93|30.77|322
1600113900000|2020-09-14 20:05:00|31.03|30.87|31.08|30.92|31.13|30.97|30.98|30.82|604
1600114200000|2020-09-14 20:10:00|31.13|30.97|31.38|31.22|31.38|31.22|31.13|30.97|1543
1600115400000|2020-09-14 20:30:00|31.28|31.12|31.19|31.03|31.34|31.18|31.19|31.03|353
1600115700000|2020-09-14 20:35:00|31.24|31.08|31.24|31.08|31.29|31.13|31.19|31.03|259
1600116000000|2020-09-14 20:40:00|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|30
1600116300000|2020-09-14 20:45:00|31.34|31.18|31.34|31.18|31.39|31.23|31.29|31.13|94
1600116600000|2020-09-14 20:50:00|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|21
1600116900000|2020-09-14 20:55:00|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|142
1600120800000|2020-09-14 22:00:00|31.27|30.97|31.2|31.04|31.27|31.06|31.17|30.97|5
1600121100000|2020-09-14 22:05:00|31.17|31.01|31.2|31.04|31.2|31.04|31.17|31.01|1
1600121400000|2020-09-14 22:10:00|31.22|31.06|31.22|31.06|31.22|31.06|31.22|31.06|20
1600121700000|2020-09-14 22:15:00|31.23|31.07|31.2|31.04|31.23|31.07|31.2|31.04|20
1600122000000|2020-09-14 22:20:00|31.15|30.99|31.13|30.97|31.2|31.04|31.13|30.97|22
1600122300000|2020-09-14 22:25:00|31.1|30.94|31.1|30.94|31.1|30.94|31.05|30.89|1
1600122600000|2020-09-14 22:30:00|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1600122900000|2020-09-14 22:35:00|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|1
1600123500000|2020-09-14 22:45:00|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|0
1600123800000|2020-09-14 22:50:00|31.1|30.94|31.13|30.97|31.13|30.97|31.1|30.94|0
1600124100000|2020-09-14 22:55:00|31.1|30.94|31.16|31|31.16|31|31.1|30.94|3
1600124400000|2020-09-14 23:00:00|31.21|31.05|31.18|31.02|31.21|31.05|31.18|31.02|2
1600124700000|2020-09-14 23:05:00|31.16|31|31.16|31|31.16|31|31.11|30.95|0
1600125000000|2020-09-14 23:10:00|31.13|30.97|31.16|31|31.16|31|31.11|30.95|0
1600125300000|2020-09-14 23:15:00|31.13|30.97|31.16|31|31.16|31|31.13|30.97|0
1600125600000|2020-09-14 23:20:00|31.13|30.97|31.16|31|31.16|31|31.13|30.97|0
1600125900000|2020-09-14 23:25:00|31.21|31.05|31.2|31.04|31.21|31.05|31.16|31|1
1600126200000|2020-09-14 23:30:00|31.18|31.02|31.2|31.04|31.2|31.04|31.18|31.02|0
1600126800000|2020-09-14 23:40:00|31.23|31.07|31.25|31.09|31.25|31.09|31.23|31.07|4
1600127100000|2020-09-14 23:45:00|31.28|31.12|31.25|31.09|31.3|31.14|31.25|31.09|0
1600127400000|2020-09-14 23:50:00|31.23|31.07|31.23|31.07|31.23|31.07|31.23|31.07|0
1600127700000|2020-09-14 23:55:00|31.2|31.04|31.18|31.02|31.2|31.04|31.18|31.02|2
1600128000000|2020-09-15 00:00:00|31.15|30.99|31.15|30.99|31.2|31.04|31.15|30.99|2
1600128300000|2020-09-15 00:05:00|31.13|30.97|31.15|30.99|31.15|30.99|31.13|30.97|0
1600128600000|2020-09-15 00:10:00|31.2|31.04|31.23|31.07|31.25|31.09|31.2|31.04|11
1600128900000|2020-09-15 00:15:00|31.2|31.04|31.3|31.14|31.3|31.14|31.2|31.04|8
1600129200000|2020-09-15 00:20:00|31.33|31.17|31.4|31.24|31.43|31.27|31.3|31.14|3
1600129500000|2020-09-15 00:25:00|31.43|31.27|31.4|31.24|31.45|31.29|31.4|31.24|1
1600129800000|2020-09-15 00:30:00|31.43|31.27|31.4|31.24|31.43|31.27|31.4|31.24|0
1600130700000|2020-09-15 00:45:00|31.45|31.29|31.4|31.24|31.45|31.29|31.4|31.24|0
1600131000000|2020-09-15 00:50:00|31.35|31.19|31.35|31.19|31.38|31.22|31.35|31.19|5
1600131300000|2020-09-15 00:55:00|31.4|31.24|31.4|31.24|31.4|31.24|31.35|31.19|1
1600131600000|2020-09-15 01:00:00|31.35|31.19|31.38|31.22|31.4|31.24|31.3|31.14|13
1600131900000|2020-09-15 01:05:00|31.35|31.19|31.4|31.24|31.4|31.24|31.35|31.19|1
1600132200000|2020-09-15 01:10:00|31.38|31.22|31.35|31.19|31.4|31.24|31.35|31.19|3
1600132500000|2020-09-15 01:15:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|5
1600132800000|2020-09-15 01:20:00|31.28|31.12|31.3|31.14|31.3|31.14|31.25|31.09|5
1600133100000|2020-09-15 01:25:00|31.35|31.19|31.33|31.17|31.35|31.19|31.3|31.14|1
1600133400000|2020-09-15 01:30:00|31.3|31.14|31.35|31.19|31.35|31.19|31.25|31.09|1
1600133700000|2020-09-15 01:35:00|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|0
1600134000000|2020-09-15 01:40:00|||||||||1
1600134300000|2020-09-15 01:45:00|31.28|31.12|31.28|31.12|31.3|31.14|31.25|31.09|3
1600134600000|2020-09-15 01:50:00|31.25|31.09|31.3|31.14|31.3|31.14|31.25|31.09|10
1600134900000|2020-09-15 01:55:00|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|3
1600135200000|2020-09-15 02:00:00|31.2|31.04|31.2|31.04|31.2|31.04|31.18|31.02|11
1600135500000|2020-09-15 02:05:00|||||||||13
1600135800000|2020-09-15 02:10:00|||||||||1
1600136100000|2020-09-15 02:15:00|31.18|31.02|31.2|31.04|31.2|31.04|31.15|30.99|0
1600136400000|2020-09-15 02:20:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|11
1600136700000|2020-09-15 02:25:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|6
1600137000000|2020-09-15 02:30:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|2
1600137300000|2020-09-15 02:35:00|31.25|31.09|31.25|31.09|31.25|31.09|31.2|31.04|2
1600137600000|2020-09-15 02:40:00|31.2|31.04|31.25|31.09|31.25|31.09|31.2|31.04|0
1600137900000|2020-09-15 02:45:00|31.2|31.04|31.25|31.09|31.25|31.09|31.2|31.04|0
1600138200000|2020-09-15 02:50:00|31.23|31.07|31.2|31.04|31.25|31.09|31.2|31.04|0
1600138500000|2020-09-15 02:55:00|||||||||1
1600138800000|2020-09-15 03:00:00|31.15|30.99|31.15|30.99|31.2|31.04|31.15|30.99|5
1600139100000|2020-09-15 03:05:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|1
1600139700000|2020-09-15 03:15:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|3
1600140600000|2020-09-15 03:30:00|31.18|31.02|31.15|30.99|31.18|31.02|31.15|30.99|1
1600140900000|2020-09-15 03:35:00|31.2|31.04|31.2|31.04|31.2|31.04|31.18|31.02|2
1600141200000|2020-09-15 03:40:00|||||||||1
1600141800000|2020-09-15 03:50:00|31.15|30.99|31.15|30.99|31.2|31.04|31.15|30.99|0
1600143000000|2020-09-15 04:10:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|4
1600143300000|2020-09-15 04:15:00|||||||||3
1600145100000|2020-09-15 04:45:00|31.12|30.96|31.15|30.99|31.15|30.99|31.12|30.96|4
1600145700000|2020-09-15 04:55:00|31.1|30.94|31.1|30.94|31.1|30.94|31.1|30.94|11
1600146000000|2020-09-15 05:00:00|||||||||20
1600146300000|2020-09-15 05:05:00|31.05|30.89|31.1|30.94|31.1|30.94|31.05|30.89|0
1600146600000|2020-09-15 05:10:00|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|0
1600146900000|2020-09-15 05:15:00|31.12|30.96|31.12|30.96|31.15|30.99|31.1|30.94|0
1600147200000|2020-09-15 05:20:00|31.15|30.99|31.12|30.96|31.15|30.99|31.1|30.94|0
1600147500000|2020-09-15 05:25:00|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|0
1600147800000|2020-09-15 05:30:00|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|3
1600148400000|2020-09-15 05:40:00|31.2|31.04|31.3|31.14|31.32|31.16|31.2|31.04|21
1600148700000|2020-09-15 05:45:00|31.27|31.11|31.25|31.09|31.3|31.14|31.25|31.09|4
1600149000000|2020-09-15 05:50:00|31.3|31.14|31.25|31.09|31.3|31.14|31.25|31.09|6
1600149300000|2020-09-15 05:55:00|||||||||6
1600149600000|2020-09-15 06:00:00|31.22|31.06|31.2|31.04|31.22|31.06|31.2|31.04|13
1600149900000|2020-09-15 06:05:00|31.17|31.01|31.2|31.04|31.2|31.04|31.15|30.99|10
1600150200000|2020-09-15 06:10:00|31.17|31.01|31.15|30.99|31.17|31.01|31.15|30.99|3
1600150500000|2020-09-15 06:15:00|31.17|31.01|31.17|31.01|31.17|31.01|31.15|30.99|3
1600150800000|2020-09-15 06:20:00|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|1
1600151100000|2020-09-15 06:25:00|31.15|30.99|31.1|30.94|31.15|30.99|31.1|30.94|47
1600151400000|2020-09-15 06:30:00|31.15|30.99|31.15|30.99|31.15|30.99|31.12|30.96|3
1600151700000|2020-09-15 06:35:00|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|5
1600152000000|2020-09-15 06:40:00|31.12|30.96|31.15|30.99|31.15|30.99|31.1|30.94|10
1600152300000|2020-09-15 06:45:00|31.2|31.04|31.2|31.04|31.2|31.04|31.15|30.99|8
1600152600000|2020-09-15 06:50:00|31.25|31.09|31.2|31.04|31.25|31.09|31.2|31.04|2
1600152900000|2020-09-15 06:55:00|31.22|31.06|31.25|31.09|31.3|31.14|31.2|31.04|9
1600153200000|2020-09-15 07:00:00|31.2|31.04|31.15|30.99|31.22|31.06|31.1|30.94|49
1600153500000|2020-09-15 07:05:00|31.2|31.04|31.25|31.09|31.3|31.14|31.15|30.99|6
1600153800000|2020-09-15 07:10:00|31.27|31.11|31.3|31.14|31.3|31.14|31.25|31.09|2
1600154100000|2020-09-15 07:15:00|31.25|31.09|31.2|31.04|31.3|31.14|31.2|31.04|8
1600154400000|2020-09-15 07:20:00|31.25|31.09|31.17|31.01|31.25|31.09|31.15|30.99|4
1600154700000|2020-09-15 07:25:00|31.15|30.99|31.2|31.04|31.24|31.08|31.15|30.99|2
1600155000000|2020-09-15 07:30:00|31.24|31.08|31.24|31.08|31.25|31.09|31.2|31.04|7
1600155300000|2020-09-15 07:35:00|31.25|31.09|31.22|31.06|31.25|31.09|31.2|31.04|5
1600155600000|2020-09-15 07:40:00|31.2|31.04|31.24|31.08|31.24|31.08|31.2|31.04|21
1600155900000|2020-09-15 07:45:00|31.25|31.09|31.24|31.08|31.29|31.13|31.24|31.08|1
1600156200000|2020-09-15 07:50:00|31.29|31.13|31.19|31.03|31.29|31.13|31.19|31.03|5
1600156500000|2020-09-15 07:55:00|31.22|31.06|31.24|31.08|31.29|31.13|31.19|31.03|5
1600156800000|2020-09-15 08:00:00|31.27|31.11|31.24|31.08|31.27|31.11|31.19|31.03|4
1600157100000|2020-09-15 08:05:00|31.19|31.03|31.17|31.01|31.19|31.03|31.14|30.98|1
1600157400000|2020-09-15 08:10:00|31.19|31.03|31.24|31.08|31.24|31.08|31.14|30.98|6
1600157700000|2020-09-15 08:15:00|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|5
1600158000000|2020-09-15 08:20:00|31.14|30.98|31.09|30.93|31.17|31.01|31.09|30.93|7
1600158300000|2020-09-15 08:25:00|31.14|30.98|31.14|30.98|31.14|30.98|31.09|30.93|1
1600158600000|2020-09-15 08:30:00|31.12|30.96|31.14|30.98|31.14|30.98|31.09|30.93|43
1600158900000|2020-09-15 08:35:00|31.12|30.96|31.09|30.93|31.12|30.96|31.04|30.88|7
1600159200000|2020-09-15 08:40:00|31.05|30.89|31.02|30.86|31.09|30.93|31|30.84|45
1600159500000|2020-09-15 08:45:00|31.04|30.88|31|30.84|31.04|30.88|30.95|30.79|28
1600159800000|2020-09-15 08:50:00|31.02|30.86|31|30.84|31.05|30.89|31|30.84|17
1600160100000|2020-09-15 08:55:00|30.99|30.83|31|30.84|31|30.84|30.99|30.83|22
1600160400000|2020-09-15 09:00:00|30.99|30.83|30.99|30.83|31|30.84|30.95|30.79|1
1600160700000|2020-09-15 09:05:00|30.97|30.81|30.95|30.79|31|30.84|30.95|30.79|26
1600161000000|2020-09-15 09:10:00|31|30.84|31|30.84|31|30.84|31|30.84|9
1600161300000|2020-09-15 09:15:00|30.95|30.79|30.95|30.79|31|30.84|30.95|30.79|16
1600161600000|2020-09-15 09:20:00|30.94|30.78|30.94|30.78|30.94|30.78|30.9|30.74|36
1600161900000|2020-09-15 09:25:00|||||||||12
1600162200000|2020-09-15 09:30:00|30.9|30.74|30.99|30.83|30.99|30.83|30.9|30.74|7
1600162500000|2020-09-15 09:35:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|7
1600162800000|2020-09-15 09:40:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|5
1600163100000|2020-09-15 09:45:00|30.97|30.81|30.97|30.81|30.99|30.83|30.94|30.78|25
1600163400000|2020-09-15 09:50:00|30.94|30.78|30.97|30.81|30.97|30.81|30.94|30.78|8
1600163700000|2020-09-15 09:55:00|30.94|30.78|30.94|30.78|30.97|30.81|30.94|30.78|1
1600164000000|2020-09-15 10:00:00|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|3
1600164300000|2020-09-15 10:05:00|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|12
1600164600000|2020-09-15 10:10:00|31.02|30.86|30.99|30.83|31.04|30.88|30.99|30.83|1
1600164900000|2020-09-15 10:15:00|31.02|30.86|30.99|30.83|31.04|30.88|30.99|30.83|1
1600165200000|2020-09-15 10:20:00|31.02|30.86|31.04|30.88|31.04|30.88|30.99|30.83|6
1600165500000|2020-09-15 10:25:00|31.02|30.86|31.04|30.88|31.04|30.88|30.99|30.83|3
1600165800000|2020-09-15 10:30:00|31.02|30.86|30.99|30.83|31.04|30.88|30.99|30.83|0
1600166100000|2020-09-15 10:35:00|31.04|30.88|31.02|30.86|31.04|30.88|31.02|30.86|1
1600166400000|2020-09-15 10:40:00|30.99|30.83|30.99|30.83|31.02|30.86|30.99|30.83|0
1600166700000|2020-09-15 10:45:00|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|13
1600167000000|2020-09-15 10:50:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|46
1600167300000|2020-09-15 10:55:00|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|11
1600167600000|2020-09-15 11:00:00|30.97|30.81|30.99|30.83|30.99|30.83|30.97|30.81|3
1600167900000|2020-09-15 11:05:00|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|0
1600168200000|2020-09-15 11:10:00|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|0
1600168500000|2020-09-15 11:15:00|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|0
1600168800000|2020-09-15 11:20:00|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|0
1600169100000|2020-09-15 11:25:00|30.97|30.81|30.94|30.78|30.99|30.83|30.94|30.78|0
1600169400000|2020-09-15 11:30:00|||||||||14
1600169700000|2020-09-15 11:35:00|30.92|30.76|30.89|30.73|30.92|30.76|30.89|30.73|2
1600170000000|2020-09-15 11:40:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|0
1600170300000|2020-09-15 11:45:00|30.89|30.73|30.94|30.78|30.94|30.78|30.89|30.73|0
1600170600000|2020-09-15 11:50:00|||||||||3
1600170900000|2020-09-15 11:55:00|30.97|30.81|30.97|30.81|30.99|30.83|30.94|30.78|17
1600171200000|2020-09-15 12:00:00|30.94|30.78|30.94|30.78|30.99|30.83|30.89|30.73|3
1600171500000|2020-09-15 12:05:00|30.92|30.76|30.92|30.76|30.94|30.78|30.89|30.73|4
1600171800000|2020-09-15 12:10:00|30.94|30.78|30.89|30.73|30.94|30.78|30.89|30.73|4
1600172100000|2020-09-15 12:15:00|||||||||4
1600172400000|2020-09-15 12:20:00|||||||||2
1600172700000|2020-09-15 12:25:00|||||||||43
1600173000000|2020-09-15 12:30:00|30.84|30.68|30.79|30.63|30.89|30.73|30.79|30.63|21
1600173300000|2020-09-15 12:35:00|30.82|30.66|30.74|30.58|30.84|30.68|30.74|30.58|19
1600173600000|2020-09-15 12:40:00|30.77|30.61|30.74|30.58|30.79|30.63|30.74|30.58|4
1600173900000|2020-09-15 12:45:00|30.69|30.53|30.79|30.63|30.79|30.63|30.69|30.53|48
1600174200000|2020-09-15 12:50:00|30.74|30.58|30.79|30.63|30.79|30.63|30.74|30.58|31
1600174500000|2020-09-15 12:55:00|30.77|30.61|30.69|30.53|30.79|30.63|30.69|30.53|59
1600174800000|2020-09-15 13:00:00|30.72|30.56|30.74|30.58|30.74|30.58|30.69|30.53|48
1600175100000|2020-09-15 13:05:00|30.79|30.63|30.77|30.61|30.79|30.63|30.74|30.58|4
1600175400000|2020-09-15 13:10:00|30.74|30.58|30.74|30.58|30.79|30.63|30.74|30.58|59
1600175700000|2020-09-15 13:15:00|30.72|30.56|30.69|30.53|30.74|30.58|30.69|30.53|23
1600176000000|2020-09-15 13:20:00|30.74|30.58|30.74|30.58|30.74|30.58|30.69|30.53|36
1600176300000|2020-09-15 13:25:00|30.69|30.53|30.74|30.58|30.74|30.58|30.69|30.53|32
1600176600000|2020-09-15 13:30:00|30.72|30.56|30.79|30.63|30.79|30.63|30.64|30.48|657
1600176900000|2020-09-15 13:35:00|30.74|30.58|30.79|30.63|30.89|30.73|30.74|30.58|589
1600177200000|2020-09-15 13:40:00|30.84|30.68|30.84|30.68|30.84|30.68|30.79|30.63|416
1600177500000|2020-09-15 13:45:00|30.89|30.73|30.79|30.63|30.89|30.73|30.74|30.58|481
1600177800000|2020-09-15 13:50:00|30.74|30.58|30.69|30.53|30.79|30.63|30.69|30.53|233
1600178100000|2020-09-15 13:55:00|30.72|30.56|30.59|30.43|30.72|30.56|30.59|30.43|278
1600178400000|2020-09-15 14:00:00|30.62|30.46|30.64|30.48|30.64|30.48|30.59|30.43|488
1600178700000|2020-09-15 14:05:00|30.69|30.53|30.74|30.58|30.74|30.58|30.69|30.53|190
1600179000000|2020-09-15 14:10:00|30.79|30.63|30.89|30.73|30.89|30.73|30.74|30.58|270
1600179300000|2020-09-15 14:15:00|30.84|30.68|30.89|30.73|30.89|30.73|30.84|30.68|288
1600179600000|2020-09-15 14:20:00|30.84|30.68|30.89|30.73|30.94|30.78|30.82|30.66|328
1600179900000|2020-09-15 14:25:00|30.94|30.78|30.84|30.68|30.94|30.78|30.84|30.68|379
1600180200000|2020-09-15 14:30:00|30.89|30.73|30.94|30.78|30.99|30.83|30.87|30.71|193
1600180500000|2020-09-15 14:35:00|30.99|30.83|31.14|30.98|31.19|31.03|30.99|30.83|228
1600180800000|2020-09-15 14:40:00|31.19|31.03|31.24|31.08|31.24|31.08|31.09|30.93|292
1600181100000|2020-09-15 14:45:00|31.22|31.06|31.19|31.03|31.22|31.06|31.14|30.98|245
1600181400000|2020-09-15 14:50:00|31.24|31.08|31.21|31.05|31.24|31.08|31.16|31|211
1600181700000|2020-09-15 14:55:00|31.19|31.03|31.14|30.98|31.21|31.05|31.14|30.98|258
1600182000000|2020-09-15 15:00:00|31.09|30.93|31.04|30.88|31.14|30.98|30.99|30.83|156
1600182300000|2020-09-15 15:05:00|31.09|30.93|30.99|30.83|31.09|30.93|30.99|30.83|133
1600182600000|2020-09-15 15:10:00|31.04|30.88|31.04|30.88|31.09|30.93|30.99|30.83|143
1600182900000|2020-09-15 15:15:00|30.99|30.83|31.04|30.88|31.04|30.88|30.99|30.83|237
1600183200000|2020-09-15 15:20:00|31.09|30.93|31.19|31.03|31.19|31.03|31.09|30.93|178
1600183500000|2020-09-15 15:25:00|31.14|30.98|31.14|30.98|31.14|30.98|31.09|30.93|240
1600183800000|2020-09-15 15:30:00|31.19|31.03|31.14|30.98|31.19|31.03|31.09|30.93|166
1600184100000|2020-09-15 15:35:00|31.19|31.03|31.24|31.08|31.24|31.08|31.16|31|96
1600184400000|2020-09-15 15:40:00|31.19|31.03|31.34|31.18|31.39|31.23|31.19|31.03|150
1600184700000|2020-09-15 15:45:00|31.36|31.2|31.34|31.18|31.39|31.23|31.24|31.08|195
1600185000000|2020-09-15 15:50:00|31.29|31.13|31.49|31.33|31.49|31.33|31.29|31.13|250
1600185300000|2020-09-15 15:55:00|31.46|31.3|31.39|31.23|31.54|31.38|31.39|31.23|332
1600185600000|2020-09-15 16:00:00|31.41|31.25|31.24|31.08|31.44|31.28|31.19|31.03|252
1600185900000|2020-09-15 16:05:00|31.19|31.03|31.19|31.03|31.19|31.03|31.14|30.98|110
1600186200000|2020-09-15 16:10:00|31.14|30.98|31.14|30.98|31.14|30.98|31.09|30.93|107
1600186500000|2020-09-15 16:15:00|31.09|30.93|31.14|30.98|31.19|31.03|31.09|30.93|182
1600186800000|2020-09-15 16:20:00|31.09|30.93|31.09|30.93|31.09|30.93|31.04|30.88|121
1600187100000|2020-09-15 16:25:00|31.07|30.91|31.09|30.93|31.09|30.93|31.04|30.88|74
1600187400000|2020-09-15 16:30:00|31.04|30.88|31.14|30.98|31.17|31.01|31.04|30.88|61
1600187700000|2020-09-15 16:35:00|31.09|30.93|31.09|30.93|31.14|30.98|31.09|30.93|185
1600188000000|2020-09-15 16:40:00|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|110
1600188300000|2020-09-15 16:45:00|31.14|30.98|31.19|31.03|31.19|31.03|31.14|30.98|59
1600188600000|2020-09-15 16:50:00|31.14|30.98|31.14|30.98|31.19|31.03|31.09|30.93|70
1600188900000|2020-09-15 16:55:00|31.09|30.93|31.04|30.88|31.12|30.96|31.04|30.88|83
1600189200000|2020-09-15 17:00:00|31.09|30.93|31.09|30.93|31.14|30.98|31.04|30.88|76
1600189500000|2020-09-15 17:05:00|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|128
1600189800000|2020-09-15 17:10:00|31.07|30.91|31.04|30.88|31.09|30.93|31.04|30.88|155
1600190100000|2020-09-15 17:15:00|31.02|30.86|31.04|30.88|31.04|30.88|31.02|30.86|146
1600190400000|2020-09-15 17:20:00|31.09|30.93|31.09|30.93|31.14|30.98|31.09|30.93|152
1600190700000|2020-09-15 17:25:00|31.14|30.98|31.09|30.93|31.14|30.98|31.09|30.93|104
1600191000000|2020-09-15 17:30:00|31.14|30.98|31.04|30.88|31.14|30.98|31.04|30.88|119
1600191300000|2020-09-15 17:35:00|31.07|30.91|30.99|30.83|31.09|30.93|30.99|30.83|107
1600191600000|2020-09-15 17:40:00|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|138
1600191900000|2020-09-15 17:45:00|31.04|30.88|30.99|30.83|31.04|30.88|30.99|30.83|159
1600192200000|2020-09-15 17:50:00|30.94|30.78|30.94|30.78|30.94|30.78|30.94|30.78|215
1600192500000|2020-09-15 17:55:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|96
1600192800000|2020-09-15 18:00:00|31.04|30.88|31.04|30.88|31.09|30.93|31.04|30.88|138
1600193100000|2020-09-15 18:05:00|31.09|30.93|31.04|30.88|31.14|30.98|31.04|30.88|266
1600193400000|2020-09-15 18:10:00|30.99|30.83|31.07|30.91|31.09|30.93|30.99|30.83|272
1600193700000|2020-09-15 18:15:00|31.09|30.93|31.19|31.03|31.19|31.03|31.07|30.91|133
1600194000000|2020-09-15 18:20:00|31.14|30.98|31.14|30.98|31.19|31.03|31.09|30.93|101
1600194300000|2020-09-15 18:25:00|31.16|31|31.24|31.08|31.24|31.08|31.14|30.98|115
1600194600000|2020-09-15 18:30:00|31.29|31.13|31.29|31.13|31.34|31.18|31.26|31.1|100
1600194900000|2020-09-15 18:35:00|31.26|31.1|31.19|31.03|31.29|31.13|31.14|30.98|133
1600195200000|2020-09-15 18:40:00|31.14|30.98|31.16|31|31.19|31.03|31.14|30.98|179
1600195500000|2020-09-15 18:45:00|31.19|31.03|31.09|30.93|31.19|31.03|31.09|30.93|335
1600195800000|2020-09-15 18:50:00|31.12|30.96|31.04|30.88|31.12|30.96|31.04|30.88|359
1600196100000|2020-09-15 18:55:00|31.09|30.93|31.04|30.88|31.09|30.93|31.04|30.88|312
1600196400000|2020-09-15 19:00:00|31.07|30.91|31.09|30.93|31.09|30.93|31.04|30.88|266
1600196700000|2020-09-15 19:05:00|31.06|30.9|31.24|31.08|31.24|31.08|31.06|30.9|577
1600197000000|2020-09-15 19:10:00|31.26|31.1|31.29|31.13|31.29|31.13|31.24|31.08|334
1600197300000|2020-09-15 19:15:00|31.24|31.08|31.04|30.88|31.29|31.13|31.04|30.88|494
1600197600000|2020-09-15 19:20:00|31.09|30.93|31.04|30.88|31.14|30.98|31.04|30.88|232
1600197900000|2020-09-15 19:25:00|31.09|30.93|30.94|30.78|31.09|30.93|30.87|30.71|518
1600198200000|2020-09-15 19:30:00|30.96|30.8|31.09|30.93|31.14|30.98|30.96|30.8|342
1600198500000|2020-09-15 19:35:00|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|403
1600198800000|2020-09-15 19:40:00|31.14|30.98|31.09|30.93|31.19|31.03|31.04|30.88|381
1600199100000|2020-09-15 19:45:00|31.04|30.88|31.09|30.93|31.14|30.98|31.04|30.88|368
1600199400000|2020-09-15 19:50:00|31.14|30.98|30.99|30.83|31.14|30.98|30.99|30.83|481
1600199700000|2020-09-15 19:55:00|30.94|30.78|30.99|30.83|30.99|30.83|30.94|30.78|283
1600200000000|2020-09-15 20:00:00|30.94|30.78|30.89|30.73|30.99|30.83|30.84|30.68|247
1600200300000|2020-09-15 20:05:00|30.84|30.68|30.8|30.64|30.84|30.68|30.74|30.58|187
1600200600000|2020-09-15 20:10:00|30.75|30.59|30.5|30.34|30.8|30.64|30.5|30.34|19586
1600201800000|2020-09-15 20:30:00|30.6|30.44|30.57|30.41|30.6|30.44|30.55|30.39|568
1600202100000|2020-09-15 20:35:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|132
1600202400000|2020-09-15 20:40:00|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|471
1600202700000|2020-09-15 20:45:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|301
1600203000000|2020-09-15 20:50:00|30.5|30.34|30.55|30.39|30.55|30.39|30.5|30.34|32
1600203300000|2020-09-15 20:55:00|30.53|30.37|30.5|30.34|30.55|30.39|30.5|30.34|132
1600207200000|2020-09-15 22:00:00|30.55|30.39|30.58|30.42|30.6|30.44|30.5|30.34|102
1600207500000|2020-09-15 22:05:00|30.6|30.44|30.58|30.42|30.6|30.44|30.55|30.39|20
1600207800000|2020-09-15 22:10:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|15
1600208100000|2020-09-15 22:15:00|||||||||2
1600208400000|2020-09-15 22:20:00|30.63|30.47|30.63|30.47|30.63|30.47|30.6|30.44|3
1600208700000|2020-09-15 22:25:00|30.6|30.44|30.63|30.47|30.65|30.49|30.6|30.44|2
1600209000000|2020-09-15 22:30:00|30.6|30.44|30.6|30.44|30.63|30.47|30.6|30.44|2
1600209300000|2020-09-15 22:35:00|30.63|30.47|30.65|30.49|30.68|30.52|30.6|30.44|39
1600209600000|2020-09-15 22:40:00|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|5
1600210200000|2020-09-15 22:50:00|30.63|30.47|30.6|30.44|30.63|30.47|30.58|30.42|25
1600210500000|2020-09-15 22:55:00|||||||||2
1600210800000|2020-09-15 23:00:00|30.55|30.39|30.6|30.44|30.6|30.44|30.55|30.39|4
1600211100000|2020-09-15 23:05:00|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|3
1600211400000|2020-09-15 23:10:00|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|10
1600211700000|2020-09-15 23:15:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|20
1600212000000|2020-09-15 23:20:00|30.63|30.47|30.63|30.47|30.65|30.49|30.6|30.44|3
1600212300000|2020-09-15 23:25:00|30.65|30.49|30.65|30.49|30.7|30.54|30.63|30.47|6
1600212600000|2020-09-15 23:30:00|30.68|30.52|30.68|30.52|30.7|30.54|30.65|30.49|7
1600212900000|2020-09-15 23:35:00|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|16
1600213200000|2020-09-15 23:40:00|30.73|30.57|30.7|30.54|30.73|30.57|30.7|30.54|11
1600213500000|2020-09-15 23:45:00|30.73|30.57|30.7|30.54|30.75|30.59|30.7|30.54|6
1600213800000|2020-09-15 23:50:00|30.73|30.57|30.73|30.57|30.73|30.57|30.7|30.54|4
1600214100000|2020-09-15 23:55:00|30.7|30.54|30.7|30.54|30.73|30.57|30.7|30.54|3
1600214400000|2020-09-16 00:00:00|30.72|30.56|30.7|30.54|30.75|30.59|30.7|30.54|21
1600214700000|2020-09-16 00:05:00|30.72|30.56|30.7|30.54|30.75|30.59|30.7|30.54|25
1600215000000|2020-09-16 00:10:00|30.72|30.56|30.75|30.59|30.75|30.59|30.7|30.54|13
1600215300000|2020-09-16 00:15:00|30.7|30.54|30.7|30.54|30.8|30.64|30.7|30.54|65
1600215600000|2020-09-16 00:20:00|||||||||11
1600215900000|2020-09-16 00:25:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|13
1600216200000|2020-09-16 00:30:00|30.68|30.52|30.65|30.49|30.7|30.54|30.65|30.49|11
1600216500000|2020-09-16 00:35:00|30.63|30.47|30.6|30.44|30.65|30.49|30.6|30.44|33
1600216800000|2020-09-16 00:40:00|30.63|30.47|30.6|30.44|30.63|30.47|30.6|30.44|0
1600217100000|2020-09-16 00:45:00|||||||||5
1600217400000|2020-09-16 00:50:00|30.65|30.49|30.63|30.47|30.65|30.49|30.6|30.44|20
1600217700000|2020-09-16 00:55:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|15
1600218000000|2020-09-16 01:00:00|30.68|30.52|30.7|30.54|30.7|30.54|30.65|30.49|19
1600218300000|2020-09-16 01:05:00|30.73|30.57|30.68|30.52|30.75|30.59|30.65|30.49|20
1600218600000|2020-09-16 01:10:00|30.7|30.54|30.68|30.52|30.7|30.54|30.68|30.52|10
1600218900000|2020-09-16 01:15:00|30.7|30.54|30.63|30.47|30.7|30.54|30.6|30.44|15
1600219200000|2020-09-16 01:20:00|30.65|30.49|30.68|30.52|30.7|30.54|30.6|30.44|30
1600219500000|2020-09-16 01:25:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|2
1600219800000|2020-09-16 01:30:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|31
1600220100000|2020-09-16 01:35:00|30.63|30.47|30.65|30.49|30.65|30.49|30.6|30.44|28
1600220400000|2020-09-16 01:40:00|30.63|30.47|30.65|30.49|30.65|30.49|30.6|30.44|5
1600220700000|2020-09-16 01:45:00|30.63|30.47|30.6|30.44|30.65|30.49|30.6|30.44|11
1600221000000|2020-09-16 01:50:00|||||||||7
1600221300000|2020-09-16 01:55:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|29
1600221600000|2020-09-16 02:00:00|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|13
1600221900000|2020-09-16 02:05:00|30.58|30.42|30.55|30.39|30.6|30.44|30.55|30.39|17
1600222200000|2020-09-16 02:10:00|30.58|30.42|30.5|30.34|30.6|30.44|30.5|30.34|31
1600222500000|2020-09-16 02:15:00|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|80
1600222800000|2020-09-16 02:20:00|30.6|30.44|30.55|30.39|30.6|30.44|30.55|30.39|32
1600223100000|2020-09-16 02:25:00|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|9
1600223400000|2020-09-16 02:30:00|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|5
1600224000000|2020-09-16 02:40:00|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|2
1600224300000|2020-09-16 02:45:00|30.53|30.37|30.55|30.39|30.55|30.39|30.53|30.37|2
1600224600000|2020-09-16 02:50:00|30.57|30.41|30.6|30.44|30.6|30.44|30.57|30.41|3
1600225200000|2020-09-16 03:00:00|30.57|30.41|30.55|30.39|30.57|30.41|30.55|30.39|3
1600225500000|2020-09-16 03:05:00|30.57|30.41|30.5|30.34|30.57|30.41|30.48|30.32|13
1600225800000|2020-09-16 03:10:00|||||||||5
1600226100000|2020-09-16 03:15:00|30.52|30.36|30.5|30.34|30.55|30.39|30.5|30.34|13
1600226400000|2020-09-16 03:20:00|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|1
1600226700000|2020-09-16 03:25:00|30.52|30.36|30.5|30.34|30.52|30.36|30.5|30.34|12
1600227000000|2020-09-16 03:30:00|30.55|30.39|30.55|30.39|30.55|30.39|30.52|30.36|3
1600227300000|2020-09-16 03:35:00|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|5
1600227900000|2020-09-16 03:45:00|||||||||1
1600228200000|2020-09-16 03:50:00|30.57|30.41|30.57|30.41|30.57|30.41|30.57|30.41|17
1600228500000|2020-09-16 03:55:00|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|1
1600228800000|2020-09-16 04:00:00|30.57|30.41|30.6|30.44|30.6|30.44|30.55|30.39|8
1600229100000|2020-09-16 04:05:00|30.57|30.41|30.6|30.44|30.6|30.44|30.57|30.41|0
1600229400000|2020-09-16 04:10:00|||||||||5
1600229700000|2020-09-16 04:15:00|30.57|30.41|30.57|30.41|30.6|30.44|30.57|30.41|11
1600230000000|2020-09-16 04:20:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|0
1600230600000|2020-09-16 04:30:00|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|2
1600230900000|2020-09-16 04:35:00|||||||||1
1600231200000|2020-09-16 04:40:00|30.65|30.49|30.6|30.44|30.65|30.49|30.6|30.44|28
1600231800000|2020-09-16 04:50:00|30.62|30.46|30.6|30.44|30.62|30.46|30.6|30.44|12
1600232100000|2020-09-16 04:55:00|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|17
1600232400000|2020-09-16 05:00:00|||||||||8
1600232700000|2020-09-16 05:05:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|30
1600233000000|2020-09-16 05:10:00|30.62|30.46|30.6|30.44|30.65|30.49|30.6|30.44|17
1600233300000|2020-09-16 05:15:00|30.55|30.39|30.6|30.44|30.6|30.44|30.55|30.39|6
1600233600000|2020-09-16 05:20:00|||||||||7
1600233900000|2020-09-16 05:25:00|30.65|30.49|30.65|30.49|30.65|30.49|30.6|30.44|14
1600234200000|2020-09-16 05:30:00|30.62|30.46|30.65|30.49|30.65|30.49|30.6|30.44|8
1600234800000|2020-09-16 05:40:00|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|8
1600235400000|2020-09-16 05:50:00|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|4
1600235700000|2020-09-16 05:55:00|||||||||2
1600236000000|2020-09-16 06:00:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|7
1600236300000|2020-09-16 06:05:00|30.67|30.51|30.7|30.54|30.7|30.54|30.67|30.51|8
1600236600000|2020-09-16 06:10:00|30.75|30.59|30.75|30.59|30.8|30.64|30.75|30.59|25
1600236900000|2020-09-16 06:15:00|30.7|30.54|30.7|30.54|30.7|30.54|30.7|30.54|5
1600237200000|2020-09-16 06:20:00|30.72|30.56|30.7|30.54|30.75|30.59|30.7|30.54|32
1600237500000|2020-09-16 06:25:00|30.75|30.59|30.75|30.59|30.75|30.59|30.75|30.59|38
1600237800000|2020-09-16 06:30:00|30.7|30.54|30.7|30.54|30.7|30.54|30.65|30.49|25
1600238100000|2020-09-16 06:35:00|30.67|30.51|30.65|30.49|30.67|30.51|30.65|30.49|7
1600238400000|2020-09-16 06:40:00|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|16
1600238700000|2020-09-16 06:45:00|30.67|30.51|30.7|30.54|30.7|30.54|30.65|30.49|38
1600239000000|2020-09-16 06:50:00|||||||||13
1600239300000|2020-09-16 06:55:00|30.65|30.49|30.65|30.49|30.7|30.54|30.65|30.49|46
1600239600000|2020-09-16 07:00:00|30.7|30.54|30.65|30.49|30.75|30.59|30.65|30.49|132
1600239900000|2020-09-16 07:05:00|30.67|30.51|30.7|30.54|30.75|30.59|30.65|30.49|40
1600240200000|2020-09-16 07:10:00|30.72|30.56|30.65|30.49|30.75|30.59|30.6|30.44|72
1600240800000|2020-09-16 07:20:00|30.62|30.46|30.65|30.49|30.65|30.49|30.62|30.46|3
1600241100000|2020-09-16 07:25:00|30.67|30.51|30.69|30.53|30.69|30.53|30.65|30.49|62
1600241400000|2020-09-16 07:30:00|30.67|30.51|30.69|30.53|30.69|30.53|30.65|30.49|26
1600241700000|2020-09-16 07:35:00|30.7|30.54|30.69|30.53|30.7|30.54|30.65|30.49|25
1600242000000|2020-09-16 07:40:00|30.7|30.54|30.7|30.54|30.7|30.54|30.67|30.51|3
1600242300000|2020-09-16 07:45:00|30.74|30.58|30.7|30.54|30.74|30.58|30.7|30.54|19
1600242600000|2020-09-16 07:50:00|30.74|30.58|30.7|30.54|30.74|30.58|30.65|30.49|28
1600242900000|2020-09-16 07:55:00|30.72|30.56|30.69|30.53|30.72|30.56|30.65|30.49|15
1600243200000|2020-09-16 08:00:00|30.72|30.56|30.69|30.53|30.72|30.56|30.69|30.53|13
1600243500000|2020-09-16 08:05:00|30.67|30.51|30.6|30.44|30.69|30.53|30.6|30.44|33
1600243800000|2020-09-16 08:10:00|30.57|30.41|30.55|30.39|30.6|30.44|30.55|30.39|44
1600244100000|2020-09-16 08:15:00|30.59|30.43|30.57|30.41|30.6|30.44|30.55|30.39|33
1600244400000|2020-09-16 08:20:00|30.55|30.39|30.5|30.34|30.57|30.41|30.5|30.34|40
1600244700000|2020-09-16 08:25:00|30.52|30.36|30.55|30.39|30.55|30.39|30.52|30.36|25
1600245000000|2020-09-16 08:30:00|30.59|30.43|30.55|30.39|30.6|30.44|30.55|30.39|41
1600245300000|2020-09-16 08:35:00|30.6|30.44|30.6|30.44|30.6|30.44|30.57|30.41|8
1600245600000|2020-09-16 08:40:00|30.57|30.41|30.6|30.44|30.6|30.44|30.57|30.41|0
1600245900000|2020-09-16 08:45:00|||||||||10
1600246200000|2020-09-16 08:50:00|||||||||2
1600246500000|2020-09-16 08:55:00|30.57|30.41|30.6|30.44|30.64|30.48|30.57|30.41|48
1600246800000|2020-09-16 09:00:00|30.55|30.39|30.6|30.44|30.62|30.46|30.5|30.34|103
1600247100000|2020-09-16 09:05:00|30.62|30.46|30.6|30.44|30.64|30.48|30.6|30.44|17
1600247400000|2020-09-16 09:10:00|30.62|30.46|30.6|30.44|30.64|30.48|30.55|30.39|40
1600247700000|2020-09-16 09:15:00|30.64|30.48|30.6|30.44|30.64|30.48|30.6|30.44|10
1600248000000|2020-09-16 09:20:00|30.62|30.46|30.6|30.44|30.64|30.48|30.55|30.39|24
1600248300000|2020-09-16 09:25:00|30.55|30.39|30.6|30.44|30.6|30.44|30.55|30.39|6
1600248600000|2020-09-16 09:30:00|30.59|30.43|30.6|30.44|30.62|30.46|30.59|30.43|21
1600248900000|2020-09-16 09:35:00|30.59|30.43|30.59|30.43|30.6|30.44|30.59|30.43|1
1600249200000|2020-09-16 09:40:00|30.55|30.39|30.62|30.46|30.64|30.48|30.55|30.39|100
1600249500000|2020-09-16 09:45:00|30.6|30.44|30.64|30.48|30.64|30.48|30.6|30.44|13
1600249800000|2020-09-16 09:50:00|30.62|30.46|30.59|30.43|30.64|30.48|30.57|30.41|13
1600250100000|2020-09-16 09:55:00|30.6|30.44|30.6|30.44|30.62|30.46|30.6|30.44|25
1600250400000|2020-09-16 10:00:00|30.64|30.48|30.64|30.48|30.64|30.48|30.6|30.44|11
1600250700000|2020-09-16 10:05:00|30.62|30.46|30.64|30.48|30.64|30.48|30.6|30.44|15
1600251300000|2020-09-16 10:15:00|30.62|30.46|30.64|30.48|30.69|30.53|30.6|30.44|10
1600251600000|2020-09-16 10:20:00|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|9
1600251900000|2020-09-16 10:25:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|37
1600252200000|2020-09-16 10:30:00|30.67|30.51|30.64|30.48|30.69|30.53|30.64|30.48|27
1600252500000|2020-09-16 10:35:00|30.6|30.44|30.6|30.44|30.6|30.44|30.6|30.44|13
1600252800000|2020-09-16 10:40:00|30.62|30.46|30.6|30.44|30.64|30.48|30.6|30.44|24
1600253100000|2020-09-16 10:45:00|30.55|30.39|30.59|30.43|30.59|30.43|30.55|30.39|95
1600253400000|2020-09-16 10:50:00|30.54|30.38|30.54|30.38|30.59|30.43|30.5|30.34|19
1600253700000|2020-09-16 10:55:00|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|18
1600254000000|2020-09-16 11:00:00|30.52|30.36|30.59|30.43|30.64|30.48|30.5|30.34|204
1600254300000|2020-09-16 11:05:00|30.57|30.41|30.59|30.43|30.59|30.43|30.54|30.38|71
1600254600000|2020-09-16 11:10:00|30.62|30.46|30.59|30.43|30.64|30.48|30.59|30.43|49
1600254900000|2020-09-16 11:15:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|22
1600255200000|2020-09-16 11:20:00|30.62|30.46|30.64|30.48|30.69|30.53|30.59|30.43|44
1600255500000|2020-09-16 11:25:00|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|18
1600255800000|2020-09-16 11:30:00|30.67|30.51|30.64|30.48|30.67|30.51|30.64|30.48|9
1600256100000|2020-09-16 11:35:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|4
1600256400000|2020-09-16 11:40:00|30.69|30.53|30.64|30.48|30.69|30.53|30.64|30.48|7
1600256700000|2020-09-16 11:45:00|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|32
1600257000000|2020-09-16 11:50:00|||||||||3
1600257300000|2020-09-16 11:55:00|30.67|30.51|30.64|30.48|30.69|30.53|30.64|30.48|38
1600257600000|2020-09-16 12:00:00|30.67|30.51|30.59|30.43|30.67|30.51|30.59|30.43|48
1600257900000|2020-09-16 12:05:00|30.62|30.46|30.59|30.43|30.64|30.48|30.59|30.43|23
1600258200000|2020-09-16 12:10:00|30.64|30.48|30.59|30.43|30.64|30.48|30.59|30.43|16
1600258500000|2020-09-16 12:15:00|||||||||8
1600258800000|2020-09-16 12:20:00|30.62|30.46|30.59|30.43|30.62|30.46|30.59|30.43|6
1600259100000|2020-09-16 12:25:00|30.6|30.44|30.64|30.48|30.64|30.48|30.6|30.44|28
1600259400000|2020-09-16 12:30:00|30.67|30.51|30.69|30.53|30.69|30.53|30.64|30.48|40
1600259700000|2020-09-16 12:35:00|30.74|30.58|30.74|30.58|30.74|30.58|30.74|30.58|49
1600260000000|2020-09-16 12:40:00|30.69|30.53|30.6|30.44|30.69|30.53|30.59|30.43|180
1600260300000|2020-09-16 12:45:00|30.55|30.39|30.6|30.44|30.6|30.44|30.55|30.39|74
1600260600000|2020-09-16 12:50:00|30.62|30.46|30.55|30.39|30.62|30.46|30.55|30.39|128
1600260900000|2020-09-16 12:55:00|30.59|30.43|30.6|30.44|30.6|30.44|30.55|30.39|72
1600261200000|2020-09-16 13:00:00|30.62|30.46|30.59|30.43|30.65|30.49|30.59|30.43|39
1600261500000|2020-09-16 13:05:00|30.55|30.39|30.55|30.39|30.59|30.43|30.55|30.39|65
1600261800000|2020-09-16 13:10:00|30.57|30.41|30.69|30.53|30.69|30.53|30.57|30.41|149
1600262100000|2020-09-16 13:15:00|30.64|30.48|30.67|30.51|30.74|30.58|30.64|30.48|251
1600262400000|2020-09-16 13:20:00|30.69|30.53|30.65|30.49|30.69|30.53|30.64|30.48|21
1600262700000|2020-09-16 13:25:00|30.64|30.48|30.74|30.58|30.74|30.58|30.64|30.48|128
1600263000000|2020-09-16 13:30:00|30.7|30.54|30.65|30.49|30.74|30.58|30.6|30.44|587
1600263300000|2020-09-16 13:35:00|30.69|30.53|30.65|30.49|30.8|30.64|30.6|30.44|467
1600263600000|2020-09-16 13:40:00|30.6|30.44|30.75|30.59|30.75|30.59|30.6|30.44|471
1600263900000|2020-09-16 13:45:00|30.77|30.61|30.85|30.69|30.85|30.69|30.7|30.54|213
1600264200000|2020-09-16 13:50:00|30.8|30.64|30.77|30.61|30.8|30.64|30.7|30.54|313
1600264500000|2020-09-16 13:55:00|30.75|30.59|30.65|30.49|30.8|30.64|30.65|30.49|172
1600264800000|2020-09-16 14:00:00|30.6|30.44|30.6|30.44|30.6|30.44|30.5|30.34|510
1600265100000|2020-09-16 14:05:00|30.65|30.49|30.55|30.39|30.65|30.49|30.5|30.34|333
1600265400000|2020-09-16 14:10:00|30.6|30.44|30.65|30.49|30.7|30.54|30.6|30.44|348
1600265700000|2020-09-16 14:15:00|30.6|30.44|30.7|30.54|30.7|30.54|30.6|30.44|260
1600266000000|2020-09-16 14:20:00|30.65|30.49|30.6|30.44|30.75|30.59|30.6|30.44|343
1600266300000|2020-09-16 14:25:00|30.65|30.49|30.6|30.44|30.65|30.49|30.6|30.44|249
1600266600000|2020-09-16 14:30:00|30.58|30.42|30.55|30.39|30.6|30.44|30.5|30.34|550
1600266900000|2020-09-16 14:35:00|30.51|30.35|30.6|30.44|30.65|30.49|30.51|30.35|272
1600267200000|2020-09-16 14:40:00|30.56|30.4|30.71|30.55|30.71|30.55|30.56|30.4|299
1600267500000|2020-09-16 14:45:00|30.68|30.52|30.7|30.54|30.76|30.6|30.66|30.5|195
1600267800000|2020-09-16 14:50:00|30.66|30.5|30.56|30.4|30.7|30.54|30.56|30.4|405
1600268100000|2020-09-16 14:55:00|30.51|30.35|30.46|30.3|30.56|30.4|30.46|30.3|603
1600268400000|2020-09-16 15:00:00|30.43|30.27|30.37|30.21|30.46|30.3|30.37|30.21|520
1600268700000|2020-09-16 15:05:00|30.39|30.23|30.42|30.26|30.44|30.28|30.37|30.21|231
1600269000000|2020-09-16 15:10:00|30.44|30.28|30.42|30.26|30.47|30.31|30.37|30.21|167
1600269300000|2020-09-16 15:15:00|30.44|30.28|30.52|30.36|30.52|30.36|30.42|30.26|456
1600269600000|2020-09-16 15:20:00|30.47|30.31|30.46|30.3|30.51|30.35|30.44|30.28|367
1600269900000|2020-09-16 15:25:00|30.49|30.33|30.46|30.3|30.49|30.33|30.41|30.25|245
1600270200000|2020-09-16 15:30:00|30.44|30.28|30.41|30.25|30.51|30.35|30.37|30.21|162
1600270500000|2020-09-16 15:35:00|30.46|30.3|30.42|30.26|30.46|30.3|30.37|30.21|249
1600270800000|2020-09-16 15:40:00|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|112
1600271100000|2020-09-16 15:45:00|||||||||68
1600271400000|2020-09-16 15:50:00|||||||||23
1600271700000|2020-09-16 15:55:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|107
1600272000000|2020-09-16 16:00:00|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|37
1600272300000|2020-09-16 16:05:00|30.36|30.2|30.37|30.21|30.37|30.21|30.36|30.2|46
1600272600000|2020-09-16 16:10:00|30.34|30.18|30.37|30.21|30.44|30.28|30.32|30.16|334
1600272900000|2020-09-16 16:15:00|||||||||103
1600273200000|2020-09-16 16:20:00|||||||||81
1600273500000|2020-09-16 16:25:00|30.41|30.25|30.36|30.2|30.41|30.25|30.31|30.15|308
1600273800000|2020-09-16 16:30:00|30.31|30.15|30.36|30.2|30.41|30.25|30.31|30.15|120
1600274100000|2020-09-16 16:35:00|30.34|30.18|30.31|30.15|30.36|30.2|30.31|30.15|172
1600274400000|2020-09-16 16:40:00|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|155
1600274700000|2020-09-16 16:45:00|30.21|30.05|30.31|30.15|30.31|30.15|30.21|30.05|359
1600275000000|2020-09-16 16:50:00|30.26|30.1|30.31|30.15|30.36|30.2|30.26|30.1|264
1600275300000|2020-09-16 16:55:00|30.26|30.1|30.21|30.05|30.26|30.1|30.18|30.02|243
1600275600000|2020-09-16 17:00:00|30.26|30.1|30.21|30.05|30.26|30.1|30.16|30|247
1600275900000|2020-09-16 17:05:00|30.16|30|30.26|30.1|30.26|30.1|30.16|30|377
1600276200000|2020-09-16 17:10:00|30.28|30.12|30.23|30.07|30.33|30.17|30.21|30.05|167
1600276500000|2020-09-16 17:15:00|30.26|30.1|30.31|30.15|30.36|30.2|30.21|30.05|158
1600276800000|2020-09-16 17:20:00|30.36|30.2|30.41|30.25|30.41|30.25|30.36|30.2|241
1600277100000|2020-09-16 17:25:00|30.45|30.29|30.46|30.3|30.51|30.35|30.41|30.25|127
1600277400000|2020-09-16 17:30:00|30.48|30.32|30.46|30.3|30.55|30.39|30.46|30.3|294
1600277700000|2020-09-16 17:35:00|30.51|30.35|30.56|30.4|30.56|30.4|30.46|30.3|196
1600278000000|2020-09-16 17:40:00|30.55|30.39|30.36|30.2|30.6|30.44|30.36|30.2|405
1600278300000|2020-09-16 17:45:00|30.38|30.22|30.36|30.2|30.4|30.24|30.35|30.19|255
1600278600000|2020-09-16 17:50:00|30.4|30.24|30.33|30.17|30.4|30.24|30.26|30.1|200
1600278900000|2020-09-16 17:55:00|30.36|30.2|30.4|30.24|30.4|30.24|30.31|30.15|348
1600279200000|2020-09-16 18:00:00|30.41|30.25|30.23|30.07|30.41|30.25|30.06|29.9|680
1600279500000|2020-09-16 18:05:00|30.21|30.05|30.21|30.05|30.31|30.15|30.16|30|425
1600279800000|2020-09-16 18:10:00|30.16|30|30.18|30.02|30.26|30.1|30.11|29.95|404
1600280100000|2020-09-16 18:15:00|30.21|30.05|30.26|30.1|30.31|30.15|30.16|30|505
1600280400000|2020-09-16 18:20:00|30.23|30.07|30.16|30|30.26|30.1|30.11|29.95|271
1600280700000|2020-09-16 18:25:00|30.11|29.95|30.08|29.92|30.18|30.02|30.06|29.9|488
1600281000000|2020-09-16 18:30:00|30.06|29.9|30.13|29.97|30.15|29.99|30.06|29.9|509
1600281300000|2020-09-16 18:35:00|30.11|29.95|30.06|29.9|30.16|30|30.06|29.9|469
1600281600000|2020-09-16 18:40:00|30.11|29.95|30.16|30|30.2|30.04|30.06|29.9|513
1600281900000|2020-09-16 18:45:00|30.13|29.97|30.26|30.1|30.31|30.15|30.11|29.95|212
1600282200000|2020-09-16 18:50:00|30.3|30.14|30.3|30.14|30.36|30.2|30.25|30.09|487
1600282500000|2020-09-16 18:55:00|30.35|30.19|30.3|30.14|30.4|30.24|30.3|30.14|369
1600282800000|2020-09-16 19:00:00|30.28|30.12|30.3|30.14|30.35|30.19|30.25|30.09|345
1600283100000|2020-09-16 19:05:00|30.33|30.17|30.6|30.44|30.65|30.49|30.33|30.17|523
1600283400000|2020-09-16 19:10:00|30.55|30.39|30.55|30.39|30.89|30.73|30.5|30.34|1776
1600283700000|2020-09-16 19:15:00|30.6|30.44|30.36|30.2|30.7|30.54|30.31|30.15|606
1600284000000|2020-09-16 19:20:00|30.4|30.24|30.48|30.32|30.53|30.37|30.31|30.15|500
1600284300000|2020-09-16 19:25:00|30.46|30.3|30.56|30.4|30.56|30.4|30.31|30.15|423
1600284600000|2020-09-16 19:30:00|30.6|30.44|30.56|30.4|30.75|30.59|30.56|30.4|603
1600284900000|2020-09-16 19:35:00|30.51|30.35|30.56|30.4|30.56|30.4|30.31|30.15|584
1600285200000|2020-09-16 19:40:00|30.58|30.42|30.31|30.15|30.7|30.54|30.31|30.15|805
1600285500000|2020-09-16 19:45:00|30.33|30.17|30.45|30.29|30.5|30.34|30.21|30.05|1120
1600285800000|2020-09-16 19:50:00|30.4|30.24|30.66|30.5|30.75|30.59|30.4|30.24|833
1600286100000|2020-09-16 19:55:00|30.7|30.54|30.85|30.69|30.9|30.74|30.7|30.54|721
1600286400000|2020-09-16 20:00:00|30.81|30.65|30.71|30.55|30.85|30.69|30.65|30.49|452
1600286700000|2020-09-16 20:05:00|30.66|30.5|30.71|30.55|30.76|30.6|30.61|30.45|852
1600287000000|2020-09-16 20:10:00|30.66|30.5|30.62|30.46|30.67|30.51|30.52|30.36|1899
1600288200000|2020-09-16 20:30:00|30.59|30.43|30.57|30.41|30.62|30.46|30.52|30.36|620
1600288500000|2020-09-16 20:35:00|30.52|30.36|30.47|30.31|30.52|30.36|30.47|30.31|427
1600288800000|2020-09-16 20:40:00|30.52|30.36|30.42|30.26|30.52|30.36|30.42|30.26|323
1600289100000|2020-09-16 20:45:00|30.47|30.31|30.47|30.31|30.47|30.31|30.44|30.28|204
1600289400000|2020-09-16 20:50:00|30.52|30.36|30.39|30.23|30.52|30.36|30.37|30.21|336
1600289700000|2020-09-16 20:55:00|30.42|30.26|30.42|30.26|30.42|30.26|30.37|30.21|408
1600293600000|2020-09-16 22:00:00|30.12|29.96|30.47|30.31|30.57|30.41|30.12|29.96|14
1600293900000|2020-09-16 22:05:00|30.42|30.26|30.42|30.26|30.42|30.26|30.42|30.26|19
1600294200000|2020-09-16 22:10:00|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|19
1600294500000|2020-09-16 22:15:00|30.37|30.21|30.37|30.21|30.39|30.23|30.37|30.21|4
1600294800000|2020-09-16 22:20:00|||||||||5
1600295100000|2020-09-16 22:25:00|||||||||7
1600295400000|2020-09-16 22:30:00|||||||||3
1600295700000|2020-09-16 22:35:00|30.32|30.16|30.32|30.16|30.32|30.16|30.32|30.16|23
1600296000000|2020-09-16 22:40:00|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|51
1600296300000|2020-09-16 22:45:00|30.37|30.21|30.37|30.21|30.37|30.21|30.37|30.21|12
1600296600000|2020-09-16 22:50:00|30.35|30.19|30.37|30.21|30.37|30.21|30.35|30.19|6
1600296900000|2020-09-16 22:55:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|6
1600297800000|2020-09-16 23:10:00|||||||||4
1600298400000|2020-09-16 23:20:00|30.34|30.18|30.32|30.16|30.37|30.21|30.32|30.16|16
1600298700000|2020-09-16 23:25:00|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|22
1600299000000|2020-09-16 23:30:00|||||||||5
1600299300000|2020-09-16 23:35:00|30.37|30.21|30.37|30.21|30.39|30.23|30.32|30.16|34
1600299600000|2020-09-16 23:40:00|30.34|30.18|30.39|30.23|30.42|30.26|30.34|30.18|5
1600299900000|2020-09-16 23:45:00|30.37|30.21|30.42|30.26|30.42|30.26|30.37|30.21|7
1600300200000|2020-09-16 23:50:00|30.4|30.24|30.4|30.24|30.42|30.26|30.37|30.21|5
1600300500000|2020-09-16 23:55:00|30.42|30.26|30.42|30.26|30.47|30.31|30.42|30.26|7
1600300800000|2020-09-17 00:00:00|30.4|30.24|30.47|30.31|30.49|30.33|30.4|30.24|52
1600301100000|2020-09-17 00:05:00|30.52|30.36|30.47|30.31|30.52|30.36|30.44|30.28|3
1600301400000|2020-09-17 00:10:00|30.52|30.36|30.52|30.36|30.57|30.41|30.52|30.36|20
1600301700000|2020-09-17 00:15:00|30.57|30.41|30.57|30.41|30.57|30.41|30.52|30.36|47
1600302000000|2020-09-17 00:20:00|30.59|30.43|30.77|30.61|30.82|30.66|30.59|30.43|139
1600302300000|2020-09-17 00:25:00|30.74|30.58|30.76|30.6|30.82|30.66|30.74|30.58|42
1600302600000|2020-09-17 00:30:00|30.72|30.56|30.86|30.7|30.86|30.7|30.72|30.56|72
1600302900000|2020-09-17 00:35:00|30.84|30.68|30.66|30.5|30.84|30.68|30.66|30.5|172
1600303200000|2020-09-17 00:40:00|30.69|30.53|30.71|30.55|30.71|30.55|30.61|30.45|101
1600303500000|2020-09-17 00:45:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|28
1600303800000|2020-09-17 00:50:00|30.74|30.58|30.71|30.55|30.76|30.6|30.71|30.55|11
1600304100000|2020-09-17 00:55:00|||||||||27
1600304400000|2020-09-17 01:00:00|30.76|30.6|30.71|30.55|30.76|30.6|30.66|30.5|90
1600304700000|2020-09-17 01:05:00|||||||||10
1600305000000|2020-09-17 01:10:00|30.66|30.5|30.71|30.55|30.71|30.55|30.66|30.5|10
1600305300000|2020-09-17 01:15:00|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|3
1600305600000|2020-09-17 01:20:00|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|3
1600305900000|2020-09-17 01:25:00|30.69|30.53|30.71|30.55|30.71|30.55|30.66|30.5|8
1600306200000|2020-09-17 01:30:00|30.66|30.5|30.61|30.45|30.69|30.53|30.56|30.4|146
1600306500000|2020-09-17 01:35:00|30.66|30.5|30.66|30.5|30.66|30.5|30.61|30.45|24
1600306800000|2020-09-17 01:40:00|30.71|30.55|30.76|30.6|30.81|30.65|30.71|30.55|37
1600307100000|2020-09-17 01:45:00|30.81|30.65|30.86|30.7|30.91|30.75|30.79|30.63|47
1600307400000|2020-09-17 01:50:00|30.91|30.75|30.96|30.8|31.01|30.85|30.86|30.7|58
1600307700000|2020-09-17 01:55:00|30.98|30.82|31.21|31.05|31.21|31.05|30.96|30.8|209
1600308000000|2020-09-17 02:00:00|31.16|31|31.25|31.09|31.3|31.14|31.16|31|133
1600308300000|2020-09-17 02:05:00|31.28|31.12|31.35|31.19|31.35|31.19|31.25|31.09|164
1600308600000|2020-09-17 02:10:00|31.3|31.14|31.3|31.14|31.35|31.19|31.25|31.09|63
1600308900000|2020-09-17 02:15:00|31.33|31.17|31.35|31.19|31.35|31.19|31.26|31.1|39
1600309200000|2020-09-17 02:20:00|31.38|31.22|31.35|31.19|31.38|31.22|31.3|31.14|12
1600309500000|2020-09-17 02:25:00|31.4|31.24|31.4|31.24|31.4|31.24|31.35|31.19|23
1600309800000|2020-09-17 02:30:00|31.38|31.22|31.25|31.09|31.38|31.22|31.25|31.09|12
1600310100000|2020-09-17 02:35:00|31.26|31.1|31.25|31.09|31.3|31.14|31.25|31.09|1
1600310400000|2020-09-17 02:40:00|31.26|31.1|31.26|31.1|31.3|31.14|31.25|31.09|5
1600310700000|2020-09-17 02:45:00|31.28|31.12|31.3|31.14|31.33|31.17|31.28|31.12|12
1600311000000|2020-09-17 02:50:00|31.28|31.12|31.35|31.19|31.4|31.24|31.26|31.1|24
1600311300000|2020-09-17 02:55:00|31.33|31.17|31.35|31.19|31.38|31.22|31.33|31.17|8
1600311600000|2020-09-17 03:00:00|31.31|31.15|31.31|31.15|31.35|31.19|31.31|31.15|9
1600311900000|2020-09-17 03:05:00|31.35|31.19|31.31|31.15|31.35|31.19|31.28|31.12|15
1600312200000|2020-09-17 03:10:00|31.33|31.17|31.45|31.29|31.45|31.29|31.31|31.15|30
1600312500000|2020-09-17 03:15:00|31.5|31.34|31.57|31.41|31.6|31.44|31.5|31.34|128
1600312800000|2020-09-17 03:20:00|31.6|31.44|31.5|31.34|31.65|31.49|31.5|31.34|68
1600313100000|2020-09-17 03:25:00|||||||||1
1600313400000|2020-09-17 03:30:00|31.53|31.37|31.36|31.2|31.55|31.39|31.35|31.19|45
1600313700000|2020-09-17 03:35:00|31.38|31.22|31.33|31.17|31.4|31.24|31.31|31.15|21
1600314000000|2020-09-17 03:40:00|31.31|31.15|31.31|31.15|31.35|31.19|31.28|31.12|3
1600314300000|2020-09-17 03:45:00|31.33|31.17|31.21|31.05|31.36|31.2|31.21|31.05|96
1600314600000|2020-09-17 03:50:00|31.16|31|31.16|31|31.21|31.05|31.16|31|16
1600314900000|2020-09-17 03:55:00|31.18|31.02|31.21|31.05|31.21|31.05|31.18|31.02|6
1600315200000|2020-09-17 04:00:00|31.16|31|31.21|31.05|31.21|31.05|31.16|31|9
1600315500000|2020-09-17 04:05:00|31.16|31|31.26|31.1|31.26|31.1|31.16|31|7
1600315800000|2020-09-17 04:10:00|31.28|31.12|31.31|31.15|31.33|31.17|31.26|31.1|17
1600316100000|2020-09-17 04:15:00|31.28|31.12|31.35|31.19|31.35|31.19|31.28|31.12|10
1600316400000|2020-09-17 04:20:00|31.31|31.15|31.31|31.15|31.36|31.2|31.31|31.15|11
1600316700000|2020-09-17 04:25:00|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|7
1600317000000|2020-09-17 04:30:00|31.3|31.14|31.23|31.07|31.3|31.14|31.21|31.05|10
1600317300000|2020-09-17 04:35:00|31.25|31.09|31.26|31.1|31.3|31.14|31.25|31.09|8
1600317600000|2020-09-17 04:40:00|31.21|31.05|31.26|31.1|31.28|31.12|31.21|31.05|7
1600317900000|2020-09-17 04:45:00|31.23|31.07|31.21|31.05|31.26|31.1|31.21|31.05|2
1600318200000|2020-09-17 04:50:00|31.23|31.07|31.3|31.14|31.3|31.14|31.23|31.07|3
1600318500000|2020-09-17 04:55:00|31.31|31.15|31.35|31.19|31.35|31.19|31.3|31.14|36
1600318800000|2020-09-17 05:00:00|31.36|31.2|31.3|31.14|31.4|31.24|31.28|31.12|43
1600319100000|2020-09-17 05:05:00|31.26|31.1|31.3|31.14|31.33|31.17|31.26|31.1|13
1600319400000|2020-09-17 05:10:00|31.31|31.15|31.21|31.05|31.33|31.17|31.21|31.05|4
1600319700000|2020-09-17 05:15:00|31.26|31.1|31.23|31.07|31.26|31.1|31.21|31.05|9
1600320000000|2020-09-17 05:20:00|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|10
1600320300000|2020-09-17 05:25:00|31.23|31.07|31.21|31.05|31.26|31.1|31.18|31.02|20
1600320600000|2020-09-17 05:30:00|31.23|31.07|31.25|31.09|31.26|31.1|31.21|31.05|13
1600320900000|2020-09-17 05:35:00|31.21|31.05|31.26|31.1|31.26|31.1|31.21|31.05|12
1600321200000|2020-09-17 05:40:00|31.21|31.05|31.21|31.05|31.26|31.1|31.21|31.05|6
1600321500000|2020-09-17 05:45:00|31.25|31.09|31.21|31.05|31.26|31.1|31.21|31.05|8
1600321800000|2020-09-17 05:50:00|31.23|31.07|31.23|31.07|31.26|31.1|31.21|31.05|8
1600322100000|2020-09-17 05:55:00|31.21|31.05|31.28|31.12|31.31|31.15|31.21|31.05|11
1600322400000|2020-09-17 06:00:00|31.31|31.15|31.41|31.25|31.41|31.25|31.26|31.1|23
1600322700000|2020-09-17 06:05:00|31.45|31.29|31.58|31.42|31.6|31.44|31.41|31.25|40
1600323000000|2020-09-17 06:10:00|31.6|31.44|31.55|31.39|31.65|31.49|31.55|31.39|82
1600323300000|2020-09-17 06:15:00|31.6|31.44|31.7|31.54|31.8|31.64|31.6|31.44|131
1600323600000|2020-09-17 06:20:00|31.72|31.56|31.8|31.64|31.85|31.69|31.7|31.54|58
1600323900000|2020-09-17 06:25:00|31.82|31.66|31.9|31.74|31.9|31.74|31.8|31.64|49
1600324200000|2020-09-17 06:30:00|31.95|31.79|31.9|31.74|32|31.84|31.9|31.74|138
1600324500000|2020-09-17 06:35:00|31.94|31.78|32.04|31.88|32.05|31.89|31.9|31.74|101
1600324800000|2020-09-17 06:40:00|32.05|31.89|32.04|31.88|32.09|31.93|31.95|31.79|77
1600325100000|2020-09-17 06:45:00|31.99|31.83|31.75|31.59|32.04|31.88|31.75|31.59|120
1600325400000|2020-09-17 06:50:00|31.8|31.64|31.8|31.64|31.8|31.64|31.75|31.59|29
1600325700000|2020-09-17 06:55:00|31.78|31.62|31.65|31.49|31.8|31.64|31.65|31.49|23
1600326000000|2020-09-17 07:00:00|31.7|31.54|31.7|31.54|31.75|31.59|31.6|31.44|122
1600326300000|2020-09-17 07:05:00|31.72|31.56|31.55|31.39|31.82|31.66|31.55|31.39|114
1600326600000|2020-09-17 07:10:00|31.56|31.4|31.51|31.35|31.65|31.49|31.46|31.3|128
1600326900000|2020-09-17 07:15:00|31.53|31.37|31.5|31.34|31.53|31.37|31.38|31.22|120
1600327200000|2020-09-17 07:20:00|31.48|31.32|31.55|31.39|31.65|31.49|31.48|31.32|93
1600327500000|2020-09-17 07:25:00|31.56|31.4|31.45|31.29|31.6|31.44|31.45|31.29|26
1600327800000|2020-09-17 07:30:00|31.46|31.3|31.38|31.22|31.46|31.3|31.36|31.2|27
1600328100000|2020-09-17 07:35:00|31.36|31.2|31.36|31.2|31.41|31.25|31.36|31.2|52
1600328400000|2020-09-17 07:40:00|31.35|31.19|31.4|31.24|31.45|31.29|31.35|31.19|14
1600328700000|2020-09-17 07:45:00|31.45|31.29|31.45|31.29|31.45|31.29|31.36|31.2|45
1600329000000|2020-09-17 07:50:00|31.43|31.27|31.36|31.2|31.45|31.29|31.35|31.19|64
1600329300000|2020-09-17 07:55:00|31.35|31.19|31.4|31.24|31.4|31.24|31.31|31.15|41
1600329600000|2020-09-17 08:00:00|31.38|31.22|31.35|31.19|31.38|31.22|31.31|31.15|23
1600329900000|2020-09-17 08:05:00|31.36|31.2|31.3|31.14|31.36|31.2|31.26|31.1|57
1600330200000|2020-09-17 08:10:00|31.26|31.1|31.36|31.2|31.38|31.22|31.26|31.1|26
1600330500000|2020-09-17 08:15:00|31.38|31.22|31.31|31.15|31.38|31.22|31.26|31.1|75
1600330800000|2020-09-17 08:20:00|31.28|31.12|31.21|31.05|31.3|31.14|31.21|31.05|121
1600331100000|2020-09-17 08:25:00|31.23|31.07|31.16|31|31.23|31.07|31.14|30.98|20
1600331400000|2020-09-17 08:30:00|31.14|30.98|31.16|31|31.21|31.05|31.11|30.95|122
1600331700000|2020-09-17 08:35:00|31.18|31.02|31.26|31.1|31.26|31.1|31.16|31|20
1600332000000|2020-09-17 08:40:00|31.21|31.05|31.16|31|31.23|31.07|31.16|31|19
1600332300000|2020-09-17 08:45:00|31.18|31.02|31.26|31.1|31.31|31.15|31.16|31|36
1600332600000|2020-09-17 08:50:00|31.23|31.07|31.18|31.02|31.26|31.1|31.18|31.02|41
1600332900000|2020-09-17 08:55:00|31.21|31.05|31.21|31.05|31.23|31.07|31.18|31.02|20
1600333200000|2020-09-17 09:00:00|31.19|31.03|31.21|31.05|31.21|31.05|31.11|30.95|60
1600333500000|2020-09-17 09:05:00|31.19|31.03|31.21|31.05|31.26|31.1|31.16|31|29
1600333800000|2020-09-17 09:10:00|31.26|31.1|31.11|30.95|31.26|31.1|31.06|30.9|57
1600334100000|2020-09-17 09:15:00|31.09|30.93|31.21|31.05|31.21|31.05|31.06|30.9|86
1600334400000|2020-09-17 09:20:00|31.16|31|31.11|30.95|31.16|31|31.09|30.93|66
1600334700000|2020-09-17 09:25:00|31.16|31|31.18|31.02|31.21|31.05|31.11|30.95|62
1600335000000|2020-09-17 09:30:00|31.16|31|31.21|31.05|31.21|31.05|31.11|30.95|56
1600335300000|2020-09-17 09:35:00|31.16|31|31.16|31|31.21|31.05|31.16|31|55
1600335600000|2020-09-17 09:40:00|31.18|31.02|31.11|30.95|31.21|31.05|31.11|30.95|66
1600335900000|2020-09-17 09:45:00|31.09|30.93|31.11|30.95|31.16|31|31.06|30.9|33
1600336200000|2020-09-17 09:50:00|31.13|30.97|31.11|30.95|31.16|31|31.11|30.95|25
1600336500000|2020-09-17 09:55:00|31.06|30.9|31.11|30.95|31.11|30.95|31.06|30.9|25
1600336800000|2020-09-17 10:00:00|31.16|31|31.11|30.95|31.16|31|31.11|30.95|39
1600337100000|2020-09-17 10:05:00|31.13|30.97|31.16|31|31.16|31|31.06|30.9|28
1600337400000|2020-09-17 10:10:00|31.21|31.05|31.16|31|31.21|31.05|31.13|30.97|32
1600337700000|2020-09-17 10:15:00|31.21|31.05|31.21|31.05|31.21|31.05|31.16|31|25
1600338000000|2020-09-17 10:20:00|31.18|31.02|31.16|31|31.21|31.05|31.16|31|30
1600338300000|2020-09-17 10:25:00|31.18|31.02|31.18|31.02|31.21|31.05|31.16|31|27
1600338600000|2020-09-17 10:30:00|31.16|31|31.16|31|31.16|31|31.11|30.95|30
1600338900000|2020-09-17 10:35:00|31.18|31.02|31.21|31.05|31.21|31.05|31.16|31|26
1600339200000|2020-09-17 10:40:00|||||||||28
1600339500000|2020-09-17 10:45:00|31.25|31.09|31.3|31.14|31.31|31.15|31.25|31.09|54
1600339800000|2020-09-17 10:50:00|31.31|31.15|31.31|31.15|31.36|31.2|31.3|31.14|54
1600340100000|2020-09-17 10:55:00|31.36|31.2|31.43|31.27|31.45|31.29|31.31|31.15|59
1600340400000|2020-09-17 11:00:00|31.41|31.25|31.3|31.14|31.45|31.29|31.26|31.1|119
1600340700000|2020-09-17 11:05:00|31.31|31.15|31.28|31.12|31.36|31.2|31.26|31.1|68
1600341000000|2020-09-17 11:10:00|31.31|31.15|31.26|31.1|31.31|31.15|31.23|31.07|66
1600341300000|2020-09-17 11:15:00|31.23|31.07|31.21|31.05|31.26|31.1|31.21|31.05|51
1600341600000|2020-09-17 11:20:00|31.23|31.07|31.28|31.12|31.31|31.15|31.21|31.05|70
1600341900000|2020-09-17 11:25:00|31.31|31.15|31.31|31.15|31.35|31.19|31.26|31.1|51
1600342200000|2020-09-17 11:30:00|31.28|31.12|31.31|31.15|31.31|31.15|31.26|31.1|25
1600342500000|2020-09-17 11:35:00|31.26|31.1|31.35|31.19|31.35|31.19|31.26|31.1|52
1600342800000|2020-09-17 11:40:00|31.33|31.17|31.36|31.2|31.4|31.24|31.3|31.14|120
1600343100000|2020-09-17 11:45:00|31.38|31.22|31.4|31.24|31.45|31.29|31.35|31.19|78
1600343400000|2020-09-17 11:50:00|31.45|31.29|31.43|31.27|31.45|31.29|31.35|31.19|45
1600343700000|2020-09-17 11:55:00|31.45|31.29|31.45|31.29|31.48|31.32|31.4|31.24|23
1600344000000|2020-09-17 12:00:00|31.48|31.32|31.6|31.44|31.6|31.44|31.45|31.29|225
1600344300000|2020-09-17 12:05:00|31.55|31.39|31.6|31.44|31.6|31.44|31.5|31.34|72
1600344600000|2020-09-17 12:10:00|31.59|31.43|31.55|31.39|31.6|31.44|31.55|31.39|54
1600344900000|2020-09-17 12:15:00|31.57|31.41|31.5|31.34|31.57|31.41|31.45|31.29|81
1600345200000|2020-09-17 12:20:00|31.55|31.39|31.4|31.24|31.55|31.39|31.38|31.22|93
1600345500000|2020-09-17 12:25:00|31.43|31.27|31.45|31.29|31.48|31.32|31.4|31.24|77
1600345800000|2020-09-17 12:30:00|31.47|31.31|31.55|31.39|31.57|31.41|31.45|31.29|82
1600346100000|2020-09-17 12:35:00|31.57|31.41|31.5|31.34|31.6|31.44|31.5|31.34|121
1600346400000|2020-09-17 12:40:00|31.55|31.39|31.5|31.34|31.57|31.41|31.5|31.34|65
1600346700000|2020-09-17 12:45:00|31.55|31.39|31.4|31.24|31.55|31.39|31.4|31.24|72
1600347000000|2020-09-17 12:50:00|31.42|31.26|31.54|31.38|31.55|31.39|31.42|31.26|82
1600347300000|2020-09-17 12:55:00|31.55|31.39|31.69|31.53|31.74|31.58|31.55|31.39|282
1600347600000|2020-09-17 13:00:00|31.7|31.54|31.69|31.53|31.77|31.61|31.6|31.44|134
1600347900000|2020-09-17 13:05:00|31.65|31.49|31.74|31.58|31.86|31.7|31.65|31.49|177
1600348200000|2020-09-17 13:10:00|31.79|31.63|31.84|31.68|31.84|31.68|31.74|31.58|153
1600348500000|2020-09-17 13:15:00|31.89|31.73|31.79|31.63|31.94|31.78|31.74|31.58|151
1600348800000|2020-09-17 13:20:00|31.77|31.61|31.69|31.53|31.79|31.63|31.69|31.53|66
1600349100000|2020-09-17 13:25:00|31.65|31.49|31.84|31.68|31.84|31.68|31.65|31.49|172
1600349400000|2020-09-17 13:30:00|31.82|31.66|31.21|31.05|31.89|31.73|31.11|30.95|2070
1600349700000|2020-09-17 13:35:00|31.26|31.1|31.02|30.86|31.31|31.15|30.92|30.76|1279
1600350000000|2020-09-17 13:40:00|30.97|30.81|31.21|31.05|31.26|31.1|30.92|30.76|1283
1600350300000|2020-09-17 13:45:00|31.16|31|31.06|30.9|31.21|31.05|31.01|30.85|627
1600350600000|2020-09-17 13:50:00|31.05|30.89|30.91|30.75|31.06|30.9|30.76|30.6|450
1600350900000|2020-09-17 13:55:00|30.86|30.7|30.86|30.7|30.96|30.8|30.81|30.65|443
1600351200000|2020-09-17 14:00:00|30.81|30.65|30.66|30.5|30.86|30.7|30.66|30.5|644
1600351500000|2020-09-17 14:05:00|30.61|30.45|30.52|30.36|30.64|30.48|30.52|30.36|620
1600351800000|2020-09-17 14:10:00|30.54|30.38|30.57|30.41|30.62|30.46|30.37|30.21|403
1600352100000|2020-09-17 14:15:00|30.59|30.43|30.57|30.41|30.64|30.48|30.52|30.36|227
1600352400000|2020-09-17 14:20:00|30.52|30.36|30.72|30.56|30.72|30.56|30.47|30.31|328
1600352700000|2020-09-17 14:25:00|30.74|30.58|30.62|30.46|30.77|30.61|30.57|30.41|546
1600353000000|2020-09-17 14:30:00|30.64|30.48|30.38|30.22|30.67|30.51|30.38|30.22|572
1600353300000|2020-09-17 14:35:00|30.36|30.2|30.39|30.23|30.53|30.37|30.31|30.15|474
1600353600000|2020-09-17 14:40:00|30.43|30.27|30.39|30.23|30.44|30.28|30.24|30.08|1082
1600353900000|2020-09-17 14:45:00|30.34|30.18|30.41|30.25|30.48|30.32|30.29|30.13|549
1600354200000|2020-09-17 14:50:00|30.39|30.23|30.39|30.23|30.48|30.32|30.38|30.22|260
1600354500000|2020-09-17 14:55:00|30.43|30.27|30.53|30.37|30.53|30.37|30.39|30.23|211
1600354800000|2020-09-17 15:00:00|30.49|30.33|30.43|30.27|30.53|30.37|30.34|30.18|393
1600355100000|2020-09-17 15:05:00|30.44|30.28|30.48|30.32|30.53|30.37|30.43|30.27|202
1600355400000|2020-09-17 15:10:00|30.44|30.28|30.44|30.28|30.53|30.37|30.44|30.28|473
1600355700000|2020-09-17 15:15:00|30.43|30.27|30.44|30.28|30.49|30.33|30.34|30.18|382
1600356000000|2020-09-17 15:20:00|30.41|30.25|30.44|30.28|30.51|30.35|30.39|30.23|351
1600356300000|2020-09-17 15:25:00|30.39|30.23|30.39|30.23|30.49|30.33|30.34|30.18|404
1600356600000|2020-09-17 15:30:00|30.44|30.28|30.44|30.28|30.44|30.28|30.34|30.18|321
1600356900000|2020-09-17 15:35:00|30.39|30.23|30.34|30.18|30.44|30.28|30.34|30.18|263
1600357200000|2020-09-17 15:40:00|30.29|30.13|30.49|30.33|30.49|30.33|30.29|30.13|203
1600357500000|2020-09-17 15:45:00|30.44|30.28|30.49|30.33|30.51|30.35|30.44|30.28|194
1600357800000|2020-09-17 15:50:00|30.51|30.35|30.49|30.33|30.58|30.42|30.49|30.33|158
1600358100000|2020-09-17 15:55:00|30.46|30.3|30.64|30.48|30.68|30.52|30.44|30.28|202
1600358400000|2020-09-17 16:00:00|30.66|30.5|30.59|30.43|30.69|30.53|30.59|30.43|286
1600358700000|2020-09-17 16:05:00|30.61|30.45|30.73|30.57|30.79|30.63|30.54|30.38|324
1600359000000|2020-09-17 16:10:00|30.69|30.53|30.98|30.82|31.03|30.87|30.69|30.53|256
1600359300000|2020-09-17 16:15:00|31.02|30.86|30.88|30.72|31.08|30.92|30.88|30.72|430
1600359600000|2020-09-17 16:20:00|30.93|30.77|30.84|30.68|30.98|30.82|30.69|30.53|664
1600359900000|2020-09-17 16:25:00|30.89|30.73|30.73|30.57|30.96|30.8|30.71|30.55|656
1600360200000|2020-09-17 16:30:00|30.74|30.58|30.73|30.57|30.83|30.67|30.66|30.5|249
1600360500000|2020-09-17 16:35:00|30.69|30.53|30.64|30.48|30.78|30.62|30.61|30.45|203
1600360800000|2020-09-17 16:40:00|30.68|30.52|30.73|30.57|30.83|30.67|30.64|30.48|170
1600361100000|2020-09-17 16:45:00|30.78|30.62|30.83|30.67|30.93|30.77|30.68|30.52|455
1600361400000|2020-09-17 16:50:00|30.85|30.69|30.78|30.62|30.98|30.82|30.73|30.57|355
1600361700000|2020-09-17 16:55:00|30.81|30.65|30.69|30.53|30.81|30.65|30.68|30.52|198
1600362000000|2020-09-17 17:00:00|30.73|30.57|30.64|30.48|30.78|30.62|30.59|30.43|263
1600362300000|2020-09-17 17:05:00|30.68|30.52|30.69|30.53|30.69|30.53|30.59|30.43|153
1600362600000|2020-09-17 17:10:00|30.74|30.58|30.78|30.62|30.78|30.62|30.69|30.53|97
1600362900000|2020-09-17 17:15:00|30.76|30.6|30.83|30.67|30.93|30.77|30.74|30.58|206
1600363200000|2020-09-17 17:20:00|30.86|30.7|30.74|30.58|30.86|30.7|30.74|30.58|73
1600363500000|2020-09-17 17:25:00|30.69|30.53|30.73|30.57|30.78|30.62|30.64|30.48|255
1600363800000|2020-09-17 17:30:00|30.74|30.58|30.59|30.43|30.74|30.58|30.59|30.43|150
1600364100000|2020-09-17 17:35:00|30.64|30.48|30.66|30.5|30.69|30.53|30.59|30.43|185
1600364400000|2020-09-17 17:40:00|30.64|30.48|30.64|30.48|30.69|30.53|30.59|30.43|113
1600364700000|2020-09-17 17:45:00|30.61|30.45|30.59|30.43|30.69|30.53|30.59|30.43|57
1600365000000|2020-09-17 17:50:00|30.63|30.47|30.64|30.48|30.68|30.52|30.59|30.43|208
1600365300000|2020-09-17 17:55:00|30.59|30.43|30.74|30.58|30.74|30.58|30.59|30.43|160
1600365600000|2020-09-17 18:00:00|30.69|30.53|30.59|30.43|30.74|30.58|30.59|30.43|300
1600365900000|2020-09-17 18:05:00|30.58|30.42|30.59|30.43|30.59|30.43|30.49|30.33|289
1600366200000|2020-09-17 18:10:00|30.56|30.4|30.59|30.43|30.59|30.43|30.49|30.33|165
1600366500000|2020-09-17 18:15:00|30.64|30.48|30.64|30.48|30.64|30.48|30.54|30.38|189
1600366800000|2020-09-17 18:20:00|30.59|30.43|30.66|30.5|30.69|30.53|30.59|30.43|121
1600367100000|2020-09-17 18:25:00|30.64|30.48|30.83|30.67|30.83|30.67|30.64|30.48|169
1600367400000|2020-09-17 18:30:00|30.78|30.62|30.78|30.62|30.88|30.72|30.78|30.62|130
1600367700000|2020-09-17 18:35:00|30.83|30.67|30.93|30.77|30.98|30.82|30.78|30.62|166
1600368000000|2020-09-17 18:40:00|30.96|30.8|30.78|30.62|30.98|30.82|30.74|30.58|271
1600368300000|2020-09-17 18:45:00|30.74|30.58|30.68|30.52|30.78|30.62|30.64|30.48|191
1600368600000|2020-09-17 18:50:00|30.69|30.53|30.73|30.57|30.78|30.62|30.68|30.52|317
1600368900000|2020-09-17 18:55:00|30.75|30.59|30.73|30.57|30.78|30.62|30.63|30.47|292
1600369200000|2020-09-17 19:00:00|30.68|30.52|31.07|30.91|31.08|30.92|30.68|30.52|379
1600369500000|2020-09-17 19:05:00|31.1|30.94|30.83|30.67|31.12|30.96|30.83|30.67|389
1600369800000|2020-09-17 19:10:00|30.78|30.62|30.49|30.33|30.83|30.67|30.49|30.33|689
1600370100000|2020-09-17 19:15:00|30.51|30.35|30.63|30.47|30.68|30.52|30.44|30.28|439
1600370400000|2020-09-17 19:20:00|30.58|30.42|30.63|30.47|30.68|30.52|30.48|30.32|198
1600370700000|2020-09-17 19:25:00|30.65|30.49|30.63|30.47|30.78|30.62|30.61|30.45|224
1600371000000|2020-09-17 19:30:00|30.68|30.52|30.49|30.33|30.73|30.57|30.44|30.28|627
1600371300000|2020-09-17 19:35:00|30.54|30.38|30.39|30.23|30.54|30.38|30.39|30.23|571
1600371600000|2020-09-17 19:40:00|30.34|30.18|30.53|30.37|30.53|30.37|30.34|30.18|614
1600371900000|2020-09-17 19:45:00|30.51|30.35|30.25|30.09|30.54|30.38|30.24|30.08|543
1600372200000|2020-09-17 19:50:00|30.29|30.13|30.15|29.99|30.3|30.14|30.1|29.94|786
1600372500000|2020-09-17 19:55:00|30.2|30.04|30.2|30.04|30.3|30.14|30.1|29.94|650
1600372800000|2020-09-17 20:00:00|30.23|30.07|30.16|30|30.23|30.07|30.11|29.95|727
1600373100000|2020-09-17 20:05:00|30.11|29.95|30.15|29.99|30.16|30|30.1|29.94|670
1600373400000|2020-09-17 20:10:00|30.11|29.95|29.97|29.81|30.11|29.95|29.97|29.81|1623
1600374600000|2020-09-17 20:30:00|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|454
1600374900000|2020-09-17 20:35:00|29.96|29.8|29.91|29.75|30.01|29.85|29.91|29.75|747
1600375200000|2020-09-17 20:40:00|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|44
1600375500000|2020-09-17 20:45:00|29.99|29.83|30.06|29.9|30.11|29.95|29.99|29.83|74
1600375800000|2020-09-17 20:50:00|30.03|29.87|30.06|29.9|30.1|29.94|30.03|29.87|29
1600376100000|2020-09-17 20:55:00|30.08|29.92|30.08|29.92|30.11|29.95|30.06|29.9|35
1600380000000|2020-09-17 22:00:00|30.13|29.97|30.06|29.9|30.13|29.97|30.06|29.9|8
1600380300000|2020-09-17 22:05:00|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|0
1600380600000|2020-09-17 22:10:00|30.05|29.89|30.06|29.9|30.08|29.92|30.01|29.85|10
1600380900000|2020-09-17 22:15:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|2
1600381200000|2020-09-17 22:20:00|30.03|29.87|30.05|29.89|30.05|29.89|30.01|29.85|4
1600381500000|2020-09-17 22:25:00|||||||||1
1600381800000|2020-09-17 22:30:00|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|43
1600382100000|2020-09-17 22:35:00|30.06|29.9|30.05|29.89|30.06|29.9|30.05|29.89|0
1600382400000|2020-09-17 22:40:00|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|12
1600382700000|2020-09-17 22:45:00|30.03|29.87|30.01|29.85|30.03|29.87|30.01|29.85|3
1600383000000|2020-09-17 22:50:00|||||||||2
1600383300000|2020-09-17 22:55:00|||||||||1
1600383600000|2020-09-17 23:00:00|29.96|29.8|29.91|29.75|29.96|29.8|29.91|29.75|11
1600384200000|2020-09-17 23:10:00|29.96|29.8|29.96|29.8|29.96|29.8|29.94|29.78|15
1600384500000|2020-09-17 23:15:00|29.91|29.75|29.96|29.8|29.96|29.8|29.91|29.75|10
1600385100000|2020-09-17 23:25:00|29.91|29.75|29.96|29.8|29.96|29.8|29.91|29.75|11
1600385400000|2020-09-17 23:30:00|||||||||3
1600385700000|2020-09-17 23:35:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|16
1600386300000|2020-09-17 23:45:00|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|30
1600386600000|2020-09-17 23:50:00|29.96|29.8|30.01|29.85|30.01|29.85|29.96|29.8|13
1600386900000|2020-09-17 23:55:00|30.06|29.9|30.01|29.85|30.06|29.9|30.01|29.85|18
1600387200000|2020-09-18 00:00:00|29.96|29.8|30.01|29.85|30.03|29.87|29.96|29.8|22
1600387500000|2020-09-18 00:05:00|30.03|29.87|30.01|29.85|30.06|29.9|29.96|29.8|36
1600387800000|2020-09-18 00:10:00|29.98|29.82|29.96|29.8|30.01|29.85|29.96|29.8|18
1600388100000|2020-09-18 00:15:00|30.01|29.85|30.01|29.85|30.06|29.9|29.99|29.83|27
1600388400000|2020-09-18 00:20:00|30.06|29.9|30.06|29.9|30.1|29.94|30.01|29.85|10
1600388700000|2020-09-18 00:25:00|30.08|29.92|30.1|29.94|30.15|29.99|30.08|29.92|16
1600389000000|2020-09-18 00:30:00|30.11|29.95|30.01|29.85|30.11|29.95|30.01|29.85|9
1600389300000|2020-09-18 00:35:00|30.06|29.9|30.06|29.9|30.06|29.9|30.01|29.85|7
1600389600000|2020-09-18 00:40:00|30.08|29.92|30.11|29.95|30.13|29.97|30.08|29.92|4
1600389900000|2020-09-18 00:45:00|30.1|29.94|30.15|29.99|30.15|29.99|30.06|29.9|8
1600390200000|2020-09-18 00:50:00|30.13|29.97|30.15|29.99|30.2|30.04|30.11|29.95|32
1600390500000|2020-09-18 00:55:00|30.11|29.95|30.15|29.99|30.2|30.04|30.11|29.95|47
1600390800000|2020-09-18 01:00:00|30.18|30.02|30.15|29.99|30.2|30.04|30.13|29.97|78
1600391100000|2020-09-18 01:05:00|30.16|30|30.2|30.04|30.25|30.09|30.15|29.99|40
1600391400000|2020-09-18 01:10:00|30.23|30.07|30.3|30.14|30.35|30.19|30.23|30.07|56
1600391700000|2020-09-18 01:15:00|30.28|30.12|30.32|30.16|30.4|30.24|30.28|30.12|43
1600392000000|2020-09-18 01:20:00|30.35|30.19|30.3|30.14|30.4|30.24|30.3|30.14|6
1600392300000|2020-09-18 01:25:00|30.33|30.17|30.35|30.19|30.37|30.21|30.3|30.14|16
1600392600000|2020-09-18 01:30:00|30.33|30.17|30.35|30.19|30.4|30.24|30.3|30.14|21
1600392900000|2020-09-18 01:35:00|30.37|30.21|30.3|30.14|30.4|30.24|30.25|30.09|33
1600393200000|2020-09-18 01:40:00|30.28|30.12|30.25|30.09|30.28|30.12|30.23|30.07|8
1600393500000|2020-09-18 01:45:00|30.28|30.12|30.25|30.09|30.3|30.14|30.25|30.09|6
1600393800000|2020-09-18 01:50:00|30.23|30.07|30.2|30.04|30.25|30.09|30.18|30.02|8
1600394100000|2020-09-18 01:55:00|30.18|30.02|30.2|30.04|30.25|30.09|30.18|30.02|8
1600394400000|2020-09-18 02:00:00|30.18|30.02|30.25|30.09|30.25|30.09|30.18|30.02|12
1600394700000|2020-09-18 02:05:00|30.23|30.07|30.23|30.07|30.25|30.09|30.18|30.02|9
1600395000000|2020-09-18 02:10:00|30.2|30.04|30.23|30.07|30.28|30.12|30.2|30.04|5
1600395300000|2020-09-18 02:15:00|30.25|30.09|30.15|29.99|30.25|30.09|30.15|29.99|16
1600395600000|2020-09-18 02:20:00|30.13|29.97|30.15|29.99|30.15|29.99|30.13|29.97|29
1600395900000|2020-09-18 02:25:00|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|11
1600396200000|2020-09-18 02:30:00|30.18|30.02|30.18|30.02|30.2|30.04|30.15|29.99|13
1600396500000|2020-09-18 02:35:00|30.15|29.99|30.21|30.05|30.21|30.05|30.15|29.99|9
1600396800000|2020-09-18 02:40:00|30.23|30.07|30.16|30|30.23|30.07|30.16|30|3
1600397100000|2020-09-18 02:45:00|30.18|30.02|30.21|30.05|30.23|30.07|30.18|30.02|20
1600397400000|2020-09-18 02:50:00|||||||||1
1600397700000|2020-09-18 02:55:00|30.16|30|30.16|30|30.18|30.02|30.16|30|12
1600398000000|2020-09-18 03:00:00|30.13|29.97|30.16|30|30.16|30|30.11|29.95|28
1600398300000|2020-09-18 03:05:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|6
1600398600000|2020-09-18 03:10:00|30.06|29.9|30.11|29.95|30.11|29.95|30.06|29.9|14
1600398900000|2020-09-18 03:15:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|1
1600399200000|2020-09-18 03:20:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|4
1600399500000|2020-09-18 03:25:00|30.08|29.92|30.11|29.95|30.11|29.95|30.06|29.9|4
1600399800000|2020-09-18 03:30:00|30.06|29.9|30.16|30|30.16|30|30.06|29.9|6
1600400400000|2020-09-18 03:40:00|30.21|30.05|30.18|30.02|30.21|30.05|30.16|30|26
1600400700000|2020-09-18 03:45:00|30.21|30.05|30.18|30.02|30.21|30.05|30.16|30|1
1600401000000|2020-09-18 03:50:00|30.16|30|30.16|30|30.21|30.05|30.16|30|1
1600401300000|2020-09-18 03:55:00|30.21|30.05|30.26|30.1|30.26|30.1|30.21|30.05|8
1600401600000|2020-09-18 04:00:00|30.28|30.12|30.26|30.1|30.3|30.14|30.26|30.1|10
1600401900000|2020-09-18 04:05:00|30.28|30.12|30.26|30.1|30.28|30.12|30.23|30.07|0
1600402200000|2020-09-18 04:10:00|30.28|30.12|30.3|30.14|30.3|30.14|30.26|30.1|5
1600402500000|2020-09-18 04:15:00|30.28|30.12|30.26|30.1|30.3|30.14|30.26|30.1|19
1600403100000|2020-09-18 04:25:00|30.3|30.14|30.3|30.14|30.3|30.14|30.26|30.1|6
1600403400000|2020-09-18 04:30:00|30.28|30.12|30.21|30.05|30.28|30.12|30.21|30.05|2
1600403700000|2020-09-18 04:35:00|30.16|30|30.16|30|30.21|30.05|30.16|30|18
1600404000000|2020-09-18 04:40:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|14
1600404300000|2020-09-18 04:45:00|30.13|29.97|30.16|30|30.16|30|30.11|29.95|9
1600404600000|2020-09-18 04:50:00|30.18|30.02|30.18|30.02|30.21|30.05|30.16|30|14
1600404900000|2020-09-18 04:55:00|30.21|30.05|30.21|30.05|30.21|30.05|30.16|30|3
1600405200000|2020-09-18 05:00:00|30.18|30.02|30.16|30|30.21|30.05|30.16|30|8
1600405500000|2020-09-18 05:05:00|30.13|29.97|30.21|30.05|30.21|30.05|30.13|29.97|12
1600405800000|2020-09-18 05:10:00|30.26|30.1|30.26|30.1|30.26|30.1|30.26|30.1|11
1600406100000|2020-09-18 05:15:00|||||||||1
1600406400000|2020-09-18 05:20:00|30.23|30.07|30.21|30.05|30.26|30.1|30.21|30.05|8
1600406700000|2020-09-18 05:25:00|30.18|30.02|30.16|30|30.21|30.05|30.16|30|10
1600407000000|2020-09-18 05:30:00|30.21|30.05|30.21|30.05|30.21|30.05|30.16|30|10
1600407600000|2020-09-18 05:40:00|30.16|30|30.18|30.02|30.21|30.05|30.16|30|2
1600407900000|2020-09-18 05:45:00|30.16|30|30.21|30.05|30.21|30.05|30.13|29.97|11
1600408200000|2020-09-18 05:50:00|30.18|30.02|30.21|30.05|30.21|30.05|30.18|30.02|7
1600408500000|2020-09-18 05:55:00|30.18|30.02|30.16|30|30.18|30.02|30.11|29.95|23
1600408800000|2020-09-18 06:00:00|30.13|29.97|30.16|30|30.16|30|30.11|29.95|33
1600409100000|2020-09-18 06:05:00|30.13|29.97|30.11|29.95|30.16|30|30.1|29.94|18
1600409400000|2020-09-18 06:10:00|30.08|29.92|30.01|29.85|30.08|29.92|30.01|29.85|22
1600409700000|2020-09-18 06:15:00|30.03|29.87|30.11|29.95|30.11|29.95|30.01|29.85|9
1600410000000|2020-09-18 06:20:00|30.1|29.94|30.11|29.95|30.11|29.95|30.06|29.9|8
1600410300000|2020-09-18 06:25:00|30.1|29.94|30.06|29.9|30.11|29.95|30.06|29.9|3
1600410600000|2020-09-18 06:30:00|30.1|29.94|30.06|29.9|30.11|29.95|30.06|29.9|28
1600410900000|2020-09-18 06:35:00|||||||||1
1600411200000|2020-09-18 06:40:00|30.01|29.85|30.11|29.95|30.11|29.95|30.01|29.85|24
1600411500000|2020-09-18 06:45:00|30.06|29.9|30.06|29.9|30.09|29.93|30.06|29.9|9
1600411800000|2020-09-18 06:50:00|||||||||1
1600412100000|2020-09-18 06:55:00|30.09|29.93|30.06|29.9|30.11|29.95|30.06|29.9|5
1600412400000|2020-09-18 07:00:00|30.1|29.94|30.01|29.85|30.11|29.95|30.01|29.85|84
1600412700000|2020-09-18 07:05:00|30.02|29.86|30.11|29.95|30.11|29.95|29.97|29.81|46
1600413000000|2020-09-18 07:10:00|30.06|29.9|30.11|29.95|30.11|29.95|30.02|29.86|27
1600413300000|2020-09-18 07:15:00|30.09|29.93|30.02|29.86|30.09|29.93|30.01|29.85|4
1600413600000|2020-09-18 07:20:00|30.06|29.9|30.02|29.86|30.07|29.91|29.97|29.81|18
1600413900000|2020-09-18 07:25:00|30.06|29.9|30.07|29.91|30.07|29.91|30.04|29.88|9
1600414200000|2020-09-18 07:30:00|30.06|29.9|30.21|30.05|30.21|30.05|30.06|29.9|76
1600414500000|2020-09-18 07:35:00|30.16|30|30.16|30|30.21|30.05|30.11|29.95|19
1600414800000|2020-09-18 07:40:00|30.17|30.01|30.07|29.91|30.21|30.05|30.07|29.91|49
1600415100000|2020-09-18 07:45:00|30.11|29.95|30.12|29.96|30.16|30|30.07|29.91|17
1600415400000|2020-09-18 07:50:00|30.07|29.91|30.12|29.96|30.17|30.01|30.07|29.91|30
1600415700000|2020-09-18 07:55:00|30.14|29.98|30.17|30.01|30.21|30.05|30.12|29.96|20
1600416000000|2020-09-18 08:00:00|30.19|30.03|30.17|30.01|30.19|30.03|30.12|29.96|7
1600416300000|2020-09-18 08:05:00|30.12|29.96|30.1|29.94|30.17|30.01|30.1|29.94|14
1600416600000|2020-09-18 08:10:00|30.12|29.96|30.02|29.86|30.12|29.96|30.02|29.86|34
1600416900000|2020-09-18 08:15:00|29.97|29.81|29.97|29.81|30.02|29.86|29.97|29.81|10
1600417200000|2020-09-18 08:20:00|30.02|29.86|30.02|29.86|30.02|29.86|29.97|29.81|8
1600417500000|2020-09-18 08:25:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|15
1600417800000|2020-09-18 08:30:00|29.92|29.76|30.07|29.91|30.07|29.91|29.92|29.76|51
1600418100000|2020-09-18 08:35:00|30.02|29.86|29.97|29.81|30.07|29.91|29.97|29.81|22
1600418400000|2020-09-18 08:40:00|29.92|29.76|30.02|29.86|30.02|29.86|29.92|29.76|44
1600418700000|2020-09-18 08:45:00|30.04|29.88|30.02|29.86|30.06|29.9|29.99|29.83|61
1600419000000|2020-09-18 08:50:00|30.01|29.85|30.02|29.86|30.06|29.9|30.01|29.85|10
1600419600000|2020-09-18 09:00:00|30.04|29.88|29.97|29.81|30.04|29.88|29.92|29.76|39
1600419900000|2020-09-18 09:05:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|11
1600420200000|2020-09-18 09:10:00|29.95|29.79|29.92|29.76|29.97|29.81|29.87|29.71|21
1600420500000|2020-09-18 09:15:00|29.9|29.74|29.92|29.76|29.92|29.76|29.87|29.71|3
1600421100000|2020-09-18 09:25:00|29.9|29.74|29.87|29.71|29.92|29.76|29.82|29.66|67
1600421400000|2020-09-18 09:30:00|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|60
1600421700000|2020-09-18 09:35:00|29.83|29.67|29.87|29.71|29.91|29.75|29.83|29.67|98
1600422000000|2020-09-18 09:40:00|29.89|29.73|29.87|29.71|29.91|29.75|29.85|29.69|31
1600422300000|2020-09-18 09:45:00|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|41
1600422600000|2020-09-18 09:50:00|29.89|29.73|29.96|29.8|30.06|29.9|29.89|29.73|45
1600422900000|2020-09-18 09:55:00|29.92|29.76|30.01|29.85|30.04|29.88|29.92|29.76|16
1600423200000|2020-09-18 10:00:00|30.04|29.88|30.01|29.85|30.06|29.9|29.97|29.81|18
1600423500000|2020-09-18 10:05:00|29.97|29.81|29.99|29.83|30.01|29.85|29.97|29.81|17
1600423800000|2020-09-18 10:10:00|29.97|29.81|29.97|29.81|29.97|29.81|29.94|29.78|3
1600424100000|2020-09-18 10:15:00|30.01|29.85|30.02|29.86|30.02|29.86|29.97|29.81|12
1600424400000|2020-09-18 10:20:00|29.99|29.83|29.97|29.81|30.02|29.86|29.94|29.78|6
1600424700000|2020-09-18 10:25:00|||||||||3
1600425000000|2020-09-18 10:30:00|29.95|29.79|29.92|29.76|29.95|29.79|29.87|29.71|20
1600425300000|2020-09-18 10:35:00|||||||||4
1600425600000|2020-09-18 10:40:00|29.97|29.81|29.97|29.81|29.97|29.81|29.92|29.76|8
1600425900000|2020-09-18 10:45:00|30.01|29.85|29.97|29.81|30.01|29.85|29.97|29.81|16
1600426200000|2020-09-18 10:50:00|29.94|29.78|29.97|29.81|29.99|29.83|29.94|29.78|11
1600426500000|2020-09-18 10:55:00|29.94|29.78|29.94|29.78|29.97|29.81|29.92|29.76|6
1600426800000|2020-09-18 11:00:00|29.92|29.76|29.91|29.75|29.94|29.78|29.91|29.75|6
1600427100000|2020-09-18 11:05:00|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|17
1600427400000|2020-09-18 11:10:00|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|27
1600427700000|2020-09-18 11:15:00|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|17
1600428000000|2020-09-18 11:20:00|29.91|29.75|29.87|29.71|29.92|29.76|29.84|29.68|25
1600428300000|2020-09-18 11:25:00|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|10
1600428600000|2020-09-18 11:30:00|29.86|29.7|29.82|29.66|29.91|29.75|29.82|29.66|31
1600428900000|2020-09-18 11:35:00|29.84|29.68|29.86|29.7|29.91|29.75|29.82|29.66|35
1600429200000|2020-09-18 11:40:00|29.87|29.71|29.87|29.71|29.91|29.75|29.87|29.71|27
1600429500000|2020-09-18 11:45:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|45
1600429800000|2020-09-18 11:50:00|29.92|29.76|29.96|29.8|29.96|29.8|29.91|29.75|25
1600430100000|2020-09-18 11:55:00|30.01|29.85|29.96|29.8|30.01|29.85|29.96|29.8|88
1600430400000|2020-09-18 12:00:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|51
1600430700000|2020-09-18 12:05:00|29.99|29.83|29.96|29.8|30.01|29.85|29.96|29.8|22
1600431000000|2020-09-18 12:10:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|20
1600431300000|2020-09-18 12:15:00|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|46
1600431600000|2020-09-18 12:20:00|29.98|29.82|30.01|29.85|30.06|29.9|29.96|29.8|93
1600431900000|2020-09-18 12:25:00|||||||||23
1600432500000|2020-09-18 12:35:00|29.99|29.83|29.97|29.81|30.01|29.85|29.92|29.76|69
1600432800000|2020-09-18 12:40:00|||||||||29
1600433100000|2020-09-18 12:45:00|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|33
1600433400000|2020-09-18 12:50:00|29.99|29.83|30.02|29.86|30.02|29.86|29.99|29.83|43
1600433700000|2020-09-18 12:55:00|29.97|29.81|29.92|29.76|29.97|29.81|29.92|29.76|70
1600434000000|2020-09-18 13:00:00|29.97|29.81|29.92|29.76|29.97|29.81|29.9|29.74|115
1600434300000|2020-09-18 13:05:00|29.88|29.72|29.88|29.72|29.92|29.76|29.88|29.72|78
1600434600000|2020-09-18 13:10:00|29.92|29.76|29.92|29.76|29.92|29.76|29.87|29.71|122
1600434900000|2020-09-18 13:15:00|29.97|29.81|29.98|29.82|30.02|29.86|29.97|29.81|55
1600435200000|2020-09-18 13:20:00|30|29.84|29.97|29.81|30.02|29.86|29.93|29.77|74
1600435500000|2020-09-18 13:25:00|29.93|29.77|30.02|29.86|30.02|29.86|29.93|29.77|95
1600435800000|2020-09-18 13:30:00|29.97|29.81|29.92|29.76|30.04|29.88|29.82|29.66|602
1600436100000|2020-09-18 13:35:00|29.88|29.72|29.97|29.81|30.02|29.86|29.88|29.72|446
1600436400000|2020-09-18 13:40:00|29.95|29.79|29.97|29.81|30.02|29.86|29.92|29.76|292
1600436700000|2020-09-18 13:45:00|30.02|29.86|30.07|29.91|30.15|29.99|30.02|29.86|284
1600437000000|2020-09-18 13:50:00|30.03|29.87|30.02|29.86|30.27|30.11|30.02|29.86|428
1600437300000|2020-09-18 13:55:00|30.03|29.87|29.92|29.76|30.07|29.91|29.9|29.74|361
1600437600000|2020-09-18 14:00:00|29.9|29.74|29.72|29.56|29.92|29.76|29.72|29.56|391
1600437900000|2020-09-18 14:05:00|29.7|29.54|29.68|29.52|29.77|29.61|29.65|29.49|396
1600438200000|2020-09-18 14:10:00|29.72|29.56|29.63|29.47|29.78|29.62|29.63|29.47|296
1600438500000|2020-09-18 14:15:00|29.58|29.42|29.58|29.42|29.62|29.46|29.53|29.37|369
1600438800000|2020-09-18 14:20:00|29.62|29.46|29.63|29.47|29.67|29.51|29.58|29.42|262
1600439100000|2020-09-18 14:25:00|29.61|29.45|29.58|29.42|29.68|29.52|29.58|29.42|197
1600439400000|2020-09-18 14:30:00|29.63|29.47|29.58|29.42|29.68|29.52|29.58|29.42|403
1600439700000|2020-09-18 14:35:00|29.63|29.47|29.68|29.52|29.73|29.57|29.63|29.47|347
1600440000000|2020-09-18 14:40:00|29.63|29.47|29.58|29.42|29.73|29.57|29.58|29.42|294
1600440300000|2020-09-18 14:45:00|29.63|29.47|29.73|29.57|29.73|29.57|29.58|29.42|340
1600440600000|2020-09-18 14:50:00|29.68|29.52|29.82|29.66|29.83|29.67|29.63|29.47|357
1600440900000|2020-09-18 14:55:00|29.8|29.64|29.73|29.57|29.82|29.66|29.68|29.52|204
1600441200000|2020-09-18 15:00:00|29.68|29.52|29.68|29.52|29.83|29.67|29.68|29.52|301
1600441500000|2020-09-18 15:05:00|29.63|29.47|29.64|29.48|29.73|29.57|29.63|29.47|246
1600441800000|2020-09-18 15:10:00|29.69|29.53|29.78|29.62|29.83|29.67|29.64|29.48|643
1600442100000|2020-09-18 15:15:00|29.73|29.57|29.86|29.7|29.88|29.72|29.64|29.48|456
1600442400000|2020-09-18 15:20:00|29.83|29.67|29.73|29.57|29.88|29.72|29.64|29.48|239
1600442700000|2020-09-18 15:25:00|29.71|29.55|29.68|29.52|29.73|29.57|29.64|29.48|187
1600443000000|2020-09-18 15:30:00|29.64|29.48|29.78|29.62|29.78|29.62|29.64|29.48|272
1600443300000|2020-09-18 15:35:00|29.73|29.57|29.68|29.52|29.78|29.62|29.63|29.47|144
1600443600000|2020-09-18 15:40:00|29.66|29.5|29.78|29.62|29.78|29.62|29.63|29.47|153
1600443900000|2020-09-18 15:45:00|29.73|29.57|29.49|29.33|29.78|29.62|29.49|29.33|375
1600444200000|2020-09-18 15:50:00|29.47|29.31|29.49|29.33|29.5|29.34|29.44|29.28|246
1600444500000|2020-09-18 15:55:00|29.45|29.29|29.45|29.29|29.49|29.33|29.4|29.24|314
1600444800000|2020-09-18 16:00:00|29.47|29.31|29.47|29.31|29.5|29.34|29.4|29.24|178
1600445100000|2020-09-18 16:05:00|29.5|29.34|29.45|29.29|29.5|29.34|29.37|29.21|221
1600445400000|2020-09-18 16:10:00|29.42|29.26|29.55|29.39|29.6|29.44|29.42|29.26|136
1600445700000|2020-09-18 16:15:00|29.52|29.36|29.65|29.49|29.65|29.49|29.52|29.36|231
1600446000000|2020-09-18 16:20:00|29.62|29.46|29.7|29.54|29.75|29.59|29.55|29.39|355
1600446300000|2020-09-18 16:25:00|29.74|29.58|29.6|29.44|29.75|29.59|29.6|29.44|510
1600446600000|2020-09-18 16:30:00|29.65|29.49|29.94|29.78|29.96|29.8|29.65|29.49|331
1600446900000|2020-09-18 16:35:00|29.9|29.74|29.92|29.76|29.94|29.78|29.82|29.66|318
1600447200000|2020-09-18 16:40:00|29.94|29.78|29.99|29.83|30.04|29.88|29.94|29.78|331
1600447500000|2020-09-18 16:45:00|29.95|29.79|30.04|29.88|30.04|29.88|29.94|29.78|295
1600447800000|2020-09-18 16:50:00|30.06|29.9|29.95|29.79|30.14|29.98|29.94|29.78|342
1600448100000|2020-09-18 16:55:00|29.9|29.74|29.99|29.83|30.09|29.93|29.9|29.74|378
1600448400000|2020-09-18 17:00:00|30.02|29.86|30.04|29.88|30.19|30.03|29.94|29.78|1202
1600448700000|2020-09-18 17:05:00|30.06|29.9|30.04|29.88|30.13|29.97|29.89|29.73|293
1600449000000|2020-09-18 17:10:00|30.09|29.93|29.97|29.81|30.09|29.93|29.9|29.74|168
1600449300000|2020-09-18 17:15:00|29.99|29.83|30.13|29.97|30.14|29.98|29.99|29.83|110
1600449600000|2020-09-18 17:20:00|30.11|29.95|30.24|30.08|30.29|30.13|30.09|29.93|250
1600449900000|2020-09-18 17:25:00|30.26|30.1|30.71|30.55|30.71|30.55|30.24|30.08|291
1600450200000|2020-09-18 17:30:00|30.69|30.53|30.58|30.42|30.96|30.8|30.53|30.37|780
1600450500000|2020-09-18 17:35:00|30.62|30.46|30.63|30.47|30.86|30.7|30.62|30.46|626
1600450800000|2020-09-18 17:40:00|30.6|30.44|30.68|30.52|30.82|30.66|30.58|30.42|528
1600451100000|2020-09-18 17:45:00|30.72|30.56|30.68|30.52|30.73|30.57|30.48|30.32|470
1600451400000|2020-09-18 17:50:00|30.63|30.47|30.54|30.38|30.68|30.52|30.53|30.37|315
1600451700000|2020-09-18 17:55:00|30.49|30.33|30.39|30.23|30.58|30.42|30.39|30.23|363
1600452000000|2020-09-18 18:00:00|30.44|30.28|30.58|30.42|30.59|30.43|30.39|30.23|237
1600452300000|2020-09-18 18:05:00|30.54|30.38|30.44|30.28|30.54|30.38|30.34|30.18|227
1600452600000|2020-09-18 18:10:00|30.39|30.23|30.44|30.28|30.49|30.33|30.34|30.18|216
1600452900000|2020-09-18 18:15:00|30.49|30.33|30.82|30.66|30.82|30.66|30.39|30.23|705
1600453200000|2020-09-18 18:20:00|30.8|30.64|30.58|30.42|30.8|30.64|30.53|30.37|390
1600453500000|2020-09-18 18:25:00|30.6|30.44|30.63|30.47|30.63|30.47|30.48|30.32|604
1600453800000|2020-09-18 18:30:00|30.65|30.49|30.62|30.46|30.68|30.52|30.53|30.37|207
1600454100000|2020-09-18 18:35:00|30.63|30.47|30.67|30.51|30.72|30.56|30.62|30.46|334
1600454400000|2020-09-18 18:40:00|30.63|30.47|30.7|30.54|30.78|30.62|30.58|30.42|708
1600454700000|2020-09-18 18:45:00|30.68|30.52|30.68|30.52|30.73|30.57|30.63|30.47|114
1600455000000|2020-09-18 18:50:00|30.73|30.57|30.68|30.52|30.78|30.62|30.68|30.52|233
1600455300000|2020-09-18 18:55:00|30.7|30.54|30.59|30.43|30.73|30.57|30.59|30.43|322
1600455600000|2020-09-18 19:00:00|30.63|30.47|30.49|30.33|30.64|30.48|30.49|30.33|283
1600455900000|2020-09-18 19:05:00|30.54|30.38|30.44|30.28|30.54|30.38|30.44|30.28|246
1600456200000|2020-09-18 19:10:00|30.42|30.26|30.44|30.28|30.49|30.33|30.39|30.23|213
1600456500000|2020-09-18 19:15:00|30.39|30.23|30.48|30.32|30.49|30.33|30.39|30.23|496
1600456800000|2020-09-18 19:20:00|30.5|30.34|30.48|30.32|30.62|30.46|30.44|30.28|647
1600457100000|2020-09-18 19:25:00|30.44|30.28|30.34|30.18|30.46|30.3|30.34|30.18|313
1600457400000|2020-09-18 19:30:00|30.3|30.14|30.44|30.28|30.49|30.33|30.29|30.13|431
1600457700000|2020-09-18 19:35:00|30.47|30.31|30.34|30.18|30.47|30.31|30.34|30.18|387
1600458000000|2020-09-18 19:40:00|30.36|30.2|30.29|30.13|30.38|30.22|30.29|30.13|304
1600458300000|2020-09-18 19:45:00|30.24|30.08|30.24|30.08|30.29|30.13|30.2|30.04|311
1600458600000|2020-09-18 19:50:00|30.25|30.09|30.3|30.14|30.39|30.23|30.24|30.08|603
1600458900000|2020-09-18 19:55:00|30.29|30.13|30.26|30.1|30.29|30.13|30.2|30.04|759
1600459200000|2020-09-18 20:00:00|30.31|30.15|30.26|30.1|30.35|30.19|30.21|30.05|809
1600459500000|2020-09-18 20:05:00|30.21|30.05|30.01|29.85|30.21|30.05|30.01|29.85|789
1600459800000|2020-09-18 20:10:00|30.03|29.87|30.22|30.06|30.39|30.23|30.03|29.87|4014
1600461000000|2020-09-18 20:30:00|30.2|30.04|30.23|30.07|30.23|30.07|30.18|30.02|311
1600461300000|2020-09-18 20:35:00|30.18|30.02|30.18|30.02|30.19|30.03|30.18|30.02|44
1600461600000|2020-09-18 20:40:00|30.19|30.03|30.23|30.07|30.23|30.07|30.19|30.03|54
1600461900000|2020-09-18 20:45:00|30.26|30.1|30.23|30.07|30.26|30.1|30.23|30.07|42
1600462200000|2020-09-18 20:50:00|30.28|30.12|30.23|30.07|30.32|30.16|30.23|30.07|170
1600462500000|2020-09-18 20:55:00|30.26|30.1|30.28|30.12|30.28|30.12|30.23|30.07|312
1600639200000|2020-09-20 22:00:00|30.32|30.16|30.43|30.27|30.43|30.27|30.24|30.08|29
1600639500000|2020-09-20 22:05:00|30.41|30.25|30.57|30.41|30.6|30.44|30.41|30.25|35
1600639800000|2020-09-20 22:10:00|30.59|30.43|30.55|30.39|30.61|30.45|30.53|30.37|18
1600640100000|2020-09-20 22:15:00|30.58|30.42|30.46|30.3|30.6|30.44|30.42|30.26|33
1600640400000|2020-09-20 22:20:00|30.42|30.26|30.48|30.32|30.55|30.39|30.42|30.26|11
1600640700000|2020-09-20 22:25:00|30.5|30.34|30.46|30.3|30.55|30.39|30.46|30.3|4
1600641000000|2020-09-20 22:30:00|30.42|30.26|30.36|30.2|30.42|30.26|30.36|30.2|8
1600641600000|2020-09-20 22:40:00|30.4|30.24|30.42|30.26|30.42|30.26|30.4|30.24|4
1600641900000|2020-09-20 22:45:00|30.44|30.28|30.36|30.2|30.44|30.28|30.36|30.2|30
1600642200000|2020-09-20 22:50:00|30.37|30.21|30.36|30.2|30.39|30.23|30.36|30.2|0
1600642500000|2020-09-20 22:55:00|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.15|27
1600642800000|2020-09-20 23:00:00|30.34|30.18|30.31|30.15|30.36|30.2|30.31|30.15|10
1600643100000|2020-09-20 23:05:00|30.32|30.16|30.31|30.15|30.34|30.18|30.31|30.15|6
1600643400000|2020-09-20 23:10:00|30.33|30.17|30.26|30.1|30.36|30.2|30.26|30.1|25
1600643700000|2020-09-20 23:15:00|30.22|30.06|30.22|30.06|30.26|30.1|30.22|30.06|8
1600644000000|2020-09-20 23:20:00|30.24|30.08|30.22|30.06|30.27|30.11|30.22|30.06|20
1600644300000|2020-09-20 23:25:00|30.24|30.08|30.27|30.11|30.27|30.11|30.24|30.08|1
1600644600000|2020-09-20 23:30:00|30.23|30.07|30.22|30.06|30.27|30.11|30.22|30.06|11
1600644900000|2020-09-20 23:35:00|30.2|30.04|30.15|29.99|30.22|30.06|30.13|29.97|22
1600645200000|2020-09-20 23:40:00|30.17|30.01|30.17|30.01|30.17|30.01|30.15|29.99|0
1600645500000|2020-09-20 23:45:00|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|5
1600645800000|2020-09-20 23:50:00|||||||||1
1600646100000|2020-09-20 23:55:00|30.18|30.02|30.2|30.04|30.23|30.07|30.18|30.02|10
1600646400000|2020-09-21 00:00:00|30.23|30.07|30.18|30.02|30.23|30.07|30.18|30.02|6
1600646700000|2020-09-21 00:05:00|30.2|30.04|30.27|30.11|30.28|30.12|30.2|30.04|11
1600647000000|2020-09-21 00:10:00|30.23|30.07|30.23|30.07|30.27|30.11|30.18|30.02|12
1600647300000|2020-09-21 00:15:00|30.2|30.04|30.13|29.97|30.2|30.04|30.09|29.93|13
1600647600000|2020-09-21 00:20:00|30.11|29.95|30.13|29.97|30.13|29.97|30.11|29.95|1
1600647900000|2020-09-21 00:25:00|30.11|29.95|30.13|29.97|30.13|29.97|30.09|29.93|2
1600648200000|2020-09-21 00:30:00|30.18|30.02|30.13|29.97|30.18|30.02|30.11|29.95|20
1600648500000|2020-09-21 00:35:00|30.11|29.95|30.13|29.97|30.13|29.97|30.09|29.93|2
1600648800000|2020-09-21 00:40:00|30.15|29.99|30.13|29.97|30.17|30.01|30.13|29.97|12
1600649100000|2020-09-21 00:45:00|30.14|29.98|30.18|30.02|30.18|30.02|30.09|29.93|10
1600649400000|2020-09-21 00:50:00|30.16|30|30.18|30.02|30.18|30.02|30.09|29.93|2
1600649700000|2020-09-21 00:55:00|30.14|29.98|30.13|29.97|30.16|30|30.09|29.93|5
1600650000000|2020-09-21 01:00:00|30.16|30|30.14|29.98|30.18|30.02|30.13|29.97|12
1600650300000|2020-09-21 01:05:00|30.13|29.97|30.18|30.02|30.18|30.02|30.13|29.97|4
1600650600000|2020-09-21 01:10:00|30.16|30|30.23|30.07|30.27|30.11|30.16|30|14
1600650900000|2020-09-21 01:15:00|30.22|30.06|30.15|29.99|30.22|30.06|30.13|29.97|36
1600651200000|2020-09-21 01:20:00|30.17|30.01|30.08|29.92|30.18|30.02|30.04|29.88|55
1600651500000|2020-09-21 01:25:00|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|0
1600651800000|2020-09-21 01:30:00|30.04|29.88|30.09|29.93|30.11|29.95|30.04|29.88|49
1600652100000|2020-09-21 01:35:00|30.08|29.92|30.13|29.97|30.13|29.97|30.08|29.92|7
1600652400000|2020-09-21 01:40:00|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|9
1600652700000|2020-09-21 01:45:00|30.11|29.95|30.18|30.02|30.18|30.02|30.09|29.93|27
1600653000000|2020-09-21 01:50:00|30.22|30.06|30.22|30.06|30.27|30.11|30.18|30.02|136
1600653300000|2020-09-21 01:55:00|30.2|30.04|30.28|30.12|30.32|30.16|30.18|30.02|47
1600653600000|2020-09-21 02:00:00|30.3|30.14|30.23|30.07|30.3|30.14|30.23|30.07|1
1600653900000|2020-09-21 02:05:00|30.21|30.05|30.21|30.05|30.23|30.07|30.2|30.04|7
1600654200000|2020-09-21 02:10:00|30.18|30.02|30.23|30.07|30.23|30.07|30.18|30.02|2
1600654500000|2020-09-21 02:15:00|30.22|30.06|30.23|30.07|30.25|30.09|30.18|30.02|4
1600654800000|2020-09-21 02:20:00|30.21|30.05|30.23|30.07|30.23|30.07|30.18|30.02|6
1600655100000|2020-09-21 02:25:00|30.25|30.09|30.18|30.02|30.27|30.11|30.18|30.02|2
1600655400000|2020-09-21 02:30:00|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|25
1600655700000|2020-09-21 02:35:00|30.16|30|30.2|30.04|30.23|30.07|30.16|30|3
1600656000000|2020-09-21 02:40:00|30.22|30.06|30.22|30.06|30.23|30.07|30.2|30.04|1
1600656300000|2020-09-21 02:45:00|30.18|30.02|30.23|30.07|30.25|30.09|30.18|30.02|3
1600656600000|2020-09-21 02:50:00|30.22|30.06|30.18|30.02|30.23|30.07|30.18|30.02|14
1600656900000|2020-09-21 02:55:00|30.2|30.04|30.28|30.12|30.28|30.12|30.18|30.02|32
1600657200000|2020-09-21 03:00:00|30.3|30.14|30.37|30.21|30.37|30.21|30.3|30.14|21
1600657500000|2020-09-21 03:05:00|30.35|30.19|30.32|30.16|30.37|30.21|30.32|30.16|0
1600658100000|2020-09-21 03:15:00|30.37|30.21|30.44|30.28|30.44|30.28|30.35|30.19|19
1600658400000|2020-09-21 03:20:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|1
1600658700000|2020-09-21 03:25:00|30.42|30.26|30.42|30.26|30.42|30.26|30.37|30.21|9
1600659000000|2020-09-21 03:30:00|30.44|30.28|30.4|30.24|30.46|30.3|30.37|30.21|6
1600659300000|2020-09-21 03:35:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|3
1600659600000|2020-09-21 03:40:00|30.38|30.22|30.42|30.26|30.42|30.26|30.37|30.21|7
1600659900000|2020-09-21 03:45:00|30.4|30.24|30.42|30.26|30.42|30.26|30.37|30.21|3
1600660200000|2020-09-21 03:50:00|30.37|30.21|30.37|30.21|30.42|30.26|30.37|30.21|3
1600660500000|2020-09-21 03:55:00|30.4|30.24|30.38|30.22|30.4|30.24|30.37|30.21|1
1600660800000|2020-09-21 04:00:00|30.37|30.21|30.38|30.22|30.4|30.24|30.37|30.21|3
1600661100000|2020-09-21 04:05:00|30.37|30.21|30.37|30.21|30.42|30.26|30.37|30.21|4
1600661700000|2020-09-21 04:15:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|3
1600662000000|2020-09-21 04:20:00|30.42|30.26|30.37|30.21|30.42|30.26|30.37|30.21|10
1600662300000|2020-09-21 04:25:00|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|6
1600662600000|2020-09-21 04:30:00|30.4|30.24|30.37|30.21|30.4|30.24|30.37|30.21|14
1600663200000|2020-09-21 04:40:00|30.38|30.22|30.37|30.21|30.4|30.24|30.37|30.21|2
1600663500000|2020-09-21 04:45:00|30.39|30.23|30.42|30.26|30.42|30.26|30.37|30.21|5
1600663800000|2020-09-21 04:50:00|30.44|30.28|30.47|30.31|30.51|30.35|30.42|30.26|22
1600664100000|2020-09-21 04:55:00|30.49|30.33|30.51|30.35|30.51|30.35|30.46|30.3|42
1600664400000|2020-09-21 05:00:00|30.49|30.33|30.47|30.31|30.51|30.35|30.42|30.26|7
1600664700000|2020-09-21 05:05:00|30.46|30.3|30.42|30.26|30.47|30.31|30.42|30.26|0
1600665000000|2020-09-21 05:10:00|30.44|30.28|30.47|30.31|30.47|30.31|30.42|30.26|5
1600665300000|2020-09-21 05:15:00|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|13
1600665600000|2020-09-21 05:20:00|30.47|30.31|30.56|30.4|30.56|30.4|30.46|30.3|18
1600665900000|2020-09-21 05:25:00|||||||||6
1600666200000|2020-09-21 05:30:00|30.58|30.42|30.66|30.5|30.7|30.54|30.58|30.42|58
1600666500000|2020-09-21 05:35:00|30.68|30.52|30.7|30.54|30.75|30.59|30.66|30.5|29
1600666800000|2020-09-21 05:40:00|30.71|30.55|30.7|30.54|30.71|30.55|30.66|30.5|10
1600667100000|2020-09-21 05:45:00|30.66|30.5|30.66|30.5|30.68|30.52|30.66|30.5|7
1600667700000|2020-09-21 05:55:00|30.61|30.45|30.66|30.5|30.66|30.5|30.61|30.45|25
1600668000000|2020-09-21 06:00:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|15
1600668300000|2020-09-21 06:05:00|30.68|30.52|30.66|30.5|30.71|30.55|30.65|30.49|17
1600668600000|2020-09-21 06:10:00|30.65|30.49|30.61|30.45|30.66|30.5|30.61|30.45|30
1600668900000|2020-09-21 06:15:00|30.65|30.49|30.66|30.5|30.68|30.52|30.62|30.46|25
1600669200000|2020-09-21 06:20:00|30.68|30.52|30.71|30.55|30.73|30.57|30.66|30.5|29
1600669500000|2020-09-21 06:25:00|30.7|30.54|30.7|30.54|30.75|30.59|30.66|30.5|34
1600669800000|2020-09-21 06:30:00|30.66|30.5|30.66|30.5|30.7|30.54|30.66|30.5|42
1600670100000|2020-09-21 06:35:00|30.7|30.54|30.61|30.45|30.7|30.54|30.61|30.45|38
1600670400000|2020-09-21 06:40:00|30.62|30.46|30.57|30.41|30.64|30.48|30.57|30.41|18
1600671000000|2020-09-21 06:50:00|30.54|30.38|30.52|30.36|30.57|30.41|30.52|30.36|10
1600671300000|2020-09-21 06:55:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|24
1600671600000|2020-09-21 07:00:00|30.51|30.35|30.52|30.36|30.57|30.41|30.42|30.26|195
1600671900000|2020-09-21 07:05:00|30.54|30.38|30.57|30.41|30.57|30.41|30.52|30.36|13
1600672200000|2020-09-21 07:10:00|30.59|30.43|30.73|30.57|30.81|30.65|30.57|30.41|80
1600672500000|2020-09-21 07:15:00|30.76|30.6|30.76|30.6|30.83|30.67|30.73|30.57|113
1600672800000|2020-09-21 07:20:00|30.81|30.65|31.05|30.89|31.09|30.93|30.78|30.62|232
1600673100000|2020-09-21 07:25:00|31.07|30.91|30.95|30.79|31.1|30.94|30.95|30.79|63
1600673400000|2020-09-21 07:30:00|30.99|30.83|31.1|30.94|31.19|31.03|30.95|30.79|119
1600673700000|2020-09-21 07:35:00|31.05|30.89|31.19|31.03|31.19|31.03|31.05|30.89|55
1600674000000|2020-09-21 07:40:00|31.23|31.07|31.01|30.85|31.23|31.07|30.96|30.8|231
1600674300000|2020-09-21 07:45:00|31.03|30.87|31.05|30.89|31.1|30.94|30.96|30.8|35
1600674600000|2020-09-21 07:50:00|31.06|30.9|31.19|31.03|31.3|31.14|31.05|30.89|73
1600674900000|2020-09-21 07:55:00|31.15|30.99|31.05|30.89|31.2|31.04|31.05|30.89|36
1600675200000|2020-09-21 08:00:00|31.06|30.9|31.1|30.94|31.15|30.99|31.01|30.85|25
1600675500000|2020-09-21 08:05:00|31.05|30.89|31.2|31.04|31.24|31.08|31.05|30.89|156
1600675800000|2020-09-21 08:10:00|31.24|31.08|31.34|31.18|31.38|31.22|31.2|31.04|109
1600676100000|2020-09-21 08:15:00|31.36|31.2|31.43|31.27|31.48|31.32|31.33|31.17|83
1600676400000|2020-09-21 08:20:00|31.39|31.23|31.48|31.32|31.49|31.33|31.39|31.23|84
1600676700000|2020-09-21 08:25:00|31.53|31.37|31.49|31.33|31.62|31.46|31.44|31.28|71
1600677000000|2020-09-21 08:30:00|31.53|31.37|31.53|31.37|31.58|31.42|31.44|31.28|67
1600677300000|2020-09-21 08:35:00|31.55|31.39|31.54|31.38|31.58|31.42|31.51|31.35|55
1600677600000|2020-09-21 08:40:00|31.58|31.42|31.73|31.57|31.73|31.57|31.54|31.38|181
1600677900000|2020-09-21 08:45:00|31.71|31.55|31.88|31.72|31.97|31.81|31.71|31.55|163
1600678200000|2020-09-21 08:50:00|31.87|31.71|31.82|31.66|31.95|31.79|31.78|31.62|211
1600678500000|2020-09-21 08:55:00|31.83|31.67|31.73|31.57|31.87|31.71|31.73|31.57|66
1600678800000|2020-09-21 09:00:00|31.7|31.54|31.67|31.51|31.78|31.62|31.62|31.46|59
1600679100000|2020-09-21 09:05:00|31.63|31.47|31.48|31.32|31.65|31.49|31.48|31.32|52
1600679400000|2020-09-21 09:10:00|31.46|31.3|31.21|31.05|31.46|31.3|31.16|31|292
1600679700000|2020-09-21 09:15:00|31.19|31.03|31.11|30.95|31.21|31.05|31.07|30.91|42
1600680000000|2020-09-21 09:20:00|31.12|30.96|31.07|30.91|31.16|31|31.07|30.91|86
1600680300000|2020-09-21 09:25:00|31.05|30.89|31.08|30.92|31.17|31.01|31.02|30.86|385
1600680600000|2020-09-21 09:30:00|31.07|30.91|31.27|31.11|31.27|31.11|30.98|30.82|246
1600680900000|2020-09-21 09:35:00|31.29|31.13|31.41|31.25|31.41|31.25|31.22|31.06|75
1600681200000|2020-09-21 09:40:00|31.36|31.2|31.41|31.25|31.46|31.3|31.36|31.2|32
1600681500000|2020-09-21 09:45:00|31.45|31.29|31.45|31.29|31.55|31.39|31.41|31.25|49
1600681800000|2020-09-21 09:50:00|31.46|31.3|31.27|31.11|31.53|31.37|31.27|31.11|76
1600682100000|2020-09-21 09:55:00|31.31|31.15|31.4|31.24|31.4|31.24|31.31|31.15|35
1600682400000|2020-09-21 10:00:00|31.36|31.2|31.4|31.24|31.49|31.33|31.35|31.19|104
1600682700000|2020-09-21 10:05:00|31.42|31.26|31.5|31.34|31.55|31.39|31.4|31.24|150
1600683000000|2020-09-21 10:10:00|31.52|31.36|31.6|31.44|31.64|31.48|31.5|31.34|25
1600683300000|2020-09-21 10:15:00|31.59|31.43|31.56|31.4|31.64|31.48|31.55|31.39|40
1600683600000|2020-09-21 10:20:00|31.6|31.44|31.36|31.2|31.6|31.44|31.36|31.2|86
1600683900000|2020-09-21 10:25:00|31.4|31.24|31.45|31.29|31.45|31.29|31.38|31.22|11
1600684200000|2020-09-21 10:30:00|31.47|31.31|31.4|31.24|31.47|31.31|31.35|31.19|67
1600684500000|2020-09-21 10:35:00|31.42|31.26|31.49|31.33|31.49|31.33|31.4|31.24|83
1600684800000|2020-09-21 10:40:00|31.5|31.34|31.55|31.39|31.59|31.43|31.5|31.34|27
1600685100000|2020-09-21 10:45:00|31.53|31.37|31.57|31.41|31.6|31.44|31.5|31.34|23
1600685400000|2020-09-21 10:50:00|31.59|31.43|31.59|31.43|31.64|31.48|31.55|31.39|36
1600685700000|2020-09-21 10:55:00|31.57|31.41|31.5|31.34|31.57|31.41|31.5|31.34|112
1600686000000|2020-09-21 11:00:00|31.45|31.29|31.54|31.38|31.59|31.43|31.45|31.29|67
1600686300000|2020-09-21 11:05:00|31.52|31.36|31.54|31.38|31.54|31.38|31.47|31.31|56
1600686600000|2020-09-21 11:10:00|31.52|31.36|31.44|31.28|31.54|31.38|31.4|31.24|117
1600686900000|2020-09-21 11:15:00|31.46|31.3|31.49|31.33|31.49|31.33|31.43|31.27|14
1600687200000|2020-09-21 11:20:00|31.47|31.31|31.59|31.43|31.63|31.47|31.46|31.3|82
1600687500000|2020-09-21 11:25:00|31.63|31.47|31.63|31.47|31.68|31.52|31.61|31.45|26
1600687800000|2020-09-21 11:30:00|31.68|31.52|31.58|31.42|31.68|31.52|31.54|31.38|17
1600688100000|2020-09-21 11:35:00|31.56|31.4|31.53|31.37|31.56|31.4|31.49|31.33|45
1600688400000|2020-09-21 11:40:00|31.49|31.33|31.48|31.32|31.53|31.37|31.48|31.32|18
1600688700000|2020-09-21 11:45:00|31.44|31.28|31.41|31.25|31.48|31.32|31.39|31.23|44
1600689000000|2020-09-21 11:50:00|31.39|31.23|31.34|31.18|31.43|31.27|31.34|31.18|19
1600689300000|2020-09-21 11:55:00|31.33|31.17|31.34|31.18|31.34|31.18|31.33|31.17|43
1600689600000|2020-09-21 12:00:00|31.38|31.22|31.48|31.32|31.48|31.32|31.38|31.22|54
1600689900000|2020-09-21 12:05:00|31.44|31.28|31.58|31.42|31.58|31.42|31.43|31.27|41
1600690200000|2020-09-21 12:10:00|31.54|31.38|31.58|31.42|31.58|31.42|31.53|31.37|41
1600690500000|2020-09-21 12:15:00|31.6|31.44|31.46|31.3|31.62|31.46|31.39|31.23|74
1600690800000|2020-09-21 12:20:00|31.48|31.32|31.53|31.37|31.53|31.37|31.44|31.28|105
1600691100000|2020-09-21 12:25:00|31.49|31.33|31.63|31.47|31.67|31.51|31.48|31.32|74
1600691400000|2020-09-21 12:30:00|31.6|31.44|31.67|31.51|31.72|31.56|31.6|31.44|64
1600691700000|2020-09-21 12:35:00|31.65|31.49|31.63|31.47|31.65|31.49|31.62|31.46|21
1600692000000|2020-09-21 12:40:00|31.65|31.49|31.73|31.57|31.77|31.61|31.6|31.44|98
1600692300000|2020-09-21 12:45:00|31.72|31.56|31.68|31.52|31.73|31.57|31.68|31.52|78
1600692600000|2020-09-21 12:50:00|31.66|31.5|31.58|31.42|31.68|31.52|31.58|31.42|41
1600692900000|2020-09-21 12:55:00|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|26
1600693200000|2020-09-21 13:00:00|31.55|31.39|31.58|31.42|31.62|31.46|31.48|31.32|173
1600693500000|2020-09-21 13:05:00|31.62|31.46|31.72|31.56|31.76|31.6|31.62|31.46|103
1600693800000|2020-09-21 13:10:00|31.68|31.52|31.53|31.37|31.72|31.56|31.53|31.37|63
1600694100000|2020-09-21 13:15:00|31.55|31.39|31.62|31.46|31.62|31.46|31.53|31.37|50
1600694400000|2020-09-21 13:20:00|31.64|31.48|31.66|31.5|31.67|31.51|31.62|31.46|74
1600694700000|2020-09-21 13:25:00|31.71|31.55|31.53|31.37|31.71|31.55|31.48|31.32|184
1600695000000|2020-09-21 13:30:00|31.51|31.35|31.6|31.44|31.62|31.46|31.26|31.1|1726
1600695300000|2020-09-21 13:35:00|31.62|31.46|31.89|31.73|32|31.84|31.57|31.41|989
1600695600000|2020-09-21 13:40:00|31.91|31.75|31.96|31.8|32.19|32.03|31.86|31.7|1015
1600695900000|2020-09-21 13:45:00|32.01|31.85|31.87|31.71|32.11|31.95|31.77|31.61|890
1600696200000|2020-09-21 13:50:00|31.91|31.75|31.84|31.68|32.08|31.92|31.77|31.61|885
1600696500000|2020-09-21 13:55:00|31.86|31.7|31.96|31.8|32.06|31.9|31.82|31.66|425
1600696800000|2020-09-21 14:00:00|32.01|31.85|32.29|32.13|32.38|32.22|31.91|31.75|938
1600697100000|2020-09-21 14:05:00|32.24|32.08|32.38|32.22|32.43|32.27|32.19|32.03|642
1600697400000|2020-09-21 14:10:00|32.42|32.26|32.51|32.35|32.55|32.39|32.28|32.12|770
1600697700000|2020-09-21 14:15:00|32.55|32.39|32.74|32.58|32.84|32.68|32.52|32.36|721
1600698000000|2020-09-21 14:20:00|32.78|32.62|32.83|32.67|32.98|32.82|32.59|32.43|709
1600698300000|2020-09-21 14:25:00|32.84|32.68|32.71|32.55|32.93|32.77|32.65|32.49|933
1600698600000|2020-09-21 14:30:00|32.76|32.6|32.74|32.58|32.92|32.76|32.66|32.5|697
1600698900000|2020-09-21 14:35:00|32.78|32.62|32.94|32.78|32.98|32.82|32.74|32.58|646
1600699200000|2020-09-21 14:40:00|32.96|32.8|32.83|32.67|33.02|32.86|32.64|32.48|951
1600699500000|2020-09-21 14:45:00|32.84|32.68|32.51|32.35|32.86|32.7|32.47|32.31|723
1600699800000|2020-09-21 14:50:00|32.52|32.36|32.37|32.21|32.69|32.53|32.32|32.16|453
1600700100000|2020-09-21 14:55:00|32.42|32.26|32.41|32.25|32.46|32.3|32.26|32.1|637
1600700400000|2020-09-21 15:00:00|32.37|32.21|32.17|32.01|32.41|32.25|32.12|31.96|551
1600700700000|2020-09-21 15:05:00|32.18|32.02|32.09|31.93|32.22|32.06|32.08|31.92|349
1600701000000|2020-09-21 15:10:00|32.08|31.92|32.32|32.16|32.32|32.16|32.04|31.88|540
1600701300000|2020-09-21 15:15:00|32.37|32.21|32.57|32.41|32.62|32.46|32.32|32.16|368
1600701600000|2020-09-21 15:20:00|32.52|32.36|32.57|32.41|32.57|32.41|32.47|32.31|250
1600701900000|2020-09-21 15:25:00|32.62|32.46|32.52|32.36|32.67|32.51|32.42|32.26|451
1600702200000|2020-09-21 15:30:00|32.54|32.38|32.52|32.36|32.62|32.46|32.34|32.18|531
1600702500000|2020-09-21 15:35:00|32.48|32.32|32.47|32.31|32.57|32.41|32.37|32.21|305
1600702800000|2020-09-21 15:40:00|32.45|32.29|32.35|32.19|32.57|32.41|32.21|32.05|448
1600703100000|2020-09-21 15:45:00|32.37|32.21|32.09|31.93|32.37|32.21|32.04|31.88|456
1600703400000|2020-09-21 15:50:00|32.13|31.97|32|31.84|32.13|31.97|31.95|31.79|247
1600703700000|2020-09-21 15:55:00|32.01|31.85|31.95|31.79|32.09|31.93|31.95|31.79|271
1600704000000|2020-09-21 16:00:00|31.93|31.77|31.78|31.62|31.99|31.83|31.76|31.6|346
1600704300000|2020-09-21 16:05:00|31.8|31.64|31.76|31.6|31.81|31.65|31.72|31.56|210
1600704600000|2020-09-21 16:10:00|31.77|31.61|31.85|31.69|31.9|31.74|31.76|31.6|343
1600704900000|2020-09-21 16:15:00|31.87|31.71|31.75|31.59|31.89|31.73|31.71|31.55|260
1600705200000|2020-09-21 16:20:00|31.71|31.55|31.71|31.55|31.85|31.69|31.68|31.52|323
1600705500000|2020-09-21 16:25:00|31.7|31.54|31.66|31.5|31.75|31.59|31.57|31.41|395
1600705800000|2020-09-21 16:30:00|31.65|31.49|31.61|31.45|31.76|31.6|31.57|31.41|384
1600706100000|2020-09-21 16:35:00|31.57|31.41|31.52|31.36|31.57|31.41|31.47|31.31|310
1600706400000|2020-09-21 16:40:00|31.51|31.35|31.66|31.5|31.66|31.5|31.42|31.26|343
1600706700000|2020-09-21 16:45:00|31.63|31.47|31.71|31.55|31.76|31.6|31.63|31.47|322
1600707000000|2020-09-21 16:50:00|31.75|31.59|31.76|31.6|31.82|31.66|31.71|31.55|289
1600707300000|2020-09-21 16:55:00|31.78|31.62|31.81|31.65|31.9|31.74|31.71|31.55|456
1600707600000|2020-09-21 17:00:00|31.77|31.61|31.85|31.69|31.9|31.74|31.72|31.56|327
1600707900000|2020-09-21 17:05:00|31.81|31.65|31.8|31.64|31.85|31.69|31.75|31.59|118
1600708200000|2020-09-21 17:10:00|31.82|31.66|31.8|31.64|31.85|31.69|31.75|31.59|142
1600708500000|2020-09-21 17:15:00|31.78|31.62|31.75|31.59|31.8|31.64|31.61|31.45|259
1600708800000|2020-09-21 17:20:00|31.76|31.6|31.62|31.46|31.76|31.6|31.61|31.45|131
1600709100000|2020-09-21 17:25:00|31.61|31.45|31.71|31.55|31.75|31.59|31.61|31.45|137
1600709400000|2020-09-21 17:30:00|31.75|31.59|31.8|31.64|31.8|31.64|31.66|31.5|190
1600709700000|2020-09-21 17:35:00|31.84|31.68|31.79|31.63|31.85|31.69|31.71|31.55|185
1600710000000|2020-09-21 17:40:00|31.75|31.59|31.84|31.68|31.84|31.68|31.75|31.59|247
1600710300000|2020-09-21 17:45:00|31.86|31.7|31.98|31.82|31.99|31.83|31.84|31.68|187
1600710600000|2020-09-21 17:50:00|31.96|31.8|31.98|31.82|32.03|31.87|31.93|31.77|196
1600710900000|2020-09-21 17:55:00|32.03|31.87|31.94|31.78|32.03|31.87|31.85|31.69|349
1600711200000|2020-09-21 18:00:00|31.93|31.77|31.86|31.7|32.04|31.88|31.85|31.69|198
1600711500000|2020-09-21 18:05:00|31.88|31.72|32.09|31.93|32.14|31.98|31.88|31.72|259
1600711800000|2020-09-21 18:10:00|32.05|31.89|32.14|31.98|32.24|32.08|32.05|31.89|260
1600712100000|2020-09-21 18:15:00|32.12|31.96|32.23|32.07|32.33|32.17|32.09|31.93|241
1600712400000|2020-09-21 18:20:00|32.19|32.03|32.04|31.88|32.19|32.03|31.97|31.81|202
1600712700000|2020-09-21 18:25:00|32.09|31.93|31.95|31.79|32.09|31.93|31.9|31.74|126
1600713000000|2020-09-21 18:30:00|31.97|31.81|32.07|31.91|32.13|31.97|31.89|31.73|315
1600713300000|2020-09-21 18:35:00|32.05|31.89|32.09|31.93|32.14|31.98|32|31.84|167
1600713600000|2020-09-21 18:40:00|32.13|31.97|32.08|31.92|32.14|31.98|32.04|31.88|180
1600713900000|2020-09-21 18:45:00|32.04|31.88|32.04|31.88|32.11|31.95|31.99|31.83|195
1600714200000|2020-09-21 18:50:00|32.05|31.89|31.85|31.69|32.09|31.93|31.85|31.69|334
1600714500000|2020-09-21 18:55:00|31.81|31.65|31.76|31.6|31.81|31.65|31.71|31.55|192
1600714800000|2020-09-21 19:00:00|31.78|31.62|31.62|31.46|31.81|31.65|31.61|31.45|386
1600715100000|2020-09-21 19:05:00|31.66|31.5|31.65|31.49|31.67|31.51|31.61|31.45|276
1600715400000|2020-09-21 19:10:00|31.61|31.45|31.6|31.44|31.74|31.58|31.6|31.44|433
1600715700000|2020-09-21 19:15:00|31.59|31.43|31.64|31.48|31.69|31.53|31.5|31.34|666
1600716000000|2020-09-21 19:20:00|31.63|31.47|31.64|31.48|31.78|31.62|31.59|31.43|484
1600716300000|2020-09-21 19:25:00|31.68|31.52|31.83|31.67|31.83|31.67|31.64|31.48|349
1600716600000|2020-09-21 19:30:00|31.8|31.64|31.78|31.62|31.93|31.77|31.73|31.57|654
1600716900000|2020-09-21 19:35:00|31.76|31.6|31.74|31.58|31.79|31.63|31.64|31.48|549
1600717200000|2020-09-21 19:40:00|31.78|31.62|31.5|31.34|31.88|31.72|31.45|31.29|661
1600717500000|2020-09-21 19:45:00|31.49|31.33|31.45|31.29|31.59|31.43|31.35|31.19|699
1600717800000|2020-09-21 19:50:00|31.41|31.25|31.27|31.11|31.41|31.25|31.07|30.91|1332
1600718100000|2020-09-21 19:55:00|31.26|31.1|31.22|31.06|31.28|31.12|31.17|31.01|753
1600718400000|2020-09-21 20:00:00|31.18|31.02|31.24|31.08|31.29|31.13|31.18|31.02|552
1600718700000|2020-09-21 20:05:00|31.25|31.09|31.28|31.12|31.29|31.13|31.2|31.04|436
1600719000000|2020-09-21 20:10:00|31.32|31.16|31.39|31.23|31.47|31.31|31.23|31.07|1607
1600720200000|2020-09-21 20:30:00|31.43|31.27|31.48|31.32|31.48|31.32|31.34|31.18|236
1600720500000|2020-09-21 20:35:00|31.44|31.28|31.39|31.23|31.53|31.37|31.39|31.23|88
1600720800000|2020-09-21 20:40:00|||||||||4
1600721100000|2020-09-21 20:45:00|31.43|31.27|31.33|31.17|31.43|31.27|31.29|31.13|162
1600721400000|2020-09-21 20:50:00|||||||||27
1600721700000|2020-09-21 20:55:00|31.34|31.18|31.43|31.27|31.43|31.27|31.34|31.18|60
1600725600000|2020-09-21 22:00:00|31.42|31.26|31.3|31.14|31.44|31.28|31.29|31.13|41
1600725900000|2020-09-21 22:05:00|31.29|31.13|31.29|31.13|31.3|31.14|31.27|31.11|11
1600726200000|2020-09-21 22:10:00|31.3|31.14|31.34|31.18|31.34|31.18|31.29|31.13|7
1600726500000|2020-09-21 22:15:00|31.32|31.16|31.35|31.19|31.35|31.19|31.32|31.16|1
1600726800000|2020-09-21 22:20:00|31.34|31.18|31.34|31.18|31.34|31.18|31.3|31.14|11
1600727100000|2020-09-21 22:25:00|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|12
1600727400000|2020-09-21 22:30:00|31.39|31.23|31.37|31.21|31.39|31.23|31.37|31.21|0
1600727700000|2020-09-21 22:35:00|31.34|31.18|31.39|31.23|31.39|31.23|31.34|31.18|7
1600728000000|2020-09-21 22:40:00|31.35|31.19|31.34|31.18|31.35|31.19|31.34|31.18|11
1600728300000|2020-09-21 22:45:00|31.32|31.16|31.34|31.18|31.34|31.18|31.32|31.16|2
1600728600000|2020-09-21 22:50:00|31.38|31.22|31.34|31.18|31.38|31.22|31.32|31.16|16
1600729200000|2020-09-21 23:00:00|31.36|31.2|31.39|31.23|31.39|31.23|31.34|31.18|4
1600729500000|2020-09-21 23:05:00|31.41|31.25|31.39|31.23|31.41|31.25|31.39|31.23|0
1600729800000|2020-09-21 23:10:00|31.38|31.22|31.39|31.23|31.43|31.27|31.38|31.22|8
1600730100000|2020-09-21 23:15:00|31.38|31.22|31.38|31.22|31.38|31.22|31.38|31.22|1
1600730400000|2020-09-21 23:20:00|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|0
1600730700000|2020-09-21 23:25:00|||||||||2
1600731000000|2020-09-21 23:30:00|31.38|31.22|31.3|31.14|31.38|31.22|31.29|31.13|20
1600731300000|2020-09-21 23:35:00|31.29|31.13|31.29|31.13|31.3|31.14|31.29|31.13|1
1600731600000|2020-09-21 23:40:00|31.34|31.18|31.34|31.18|31.34|31.18|31.34|31.18|5
1600731900000|2020-09-21 23:45:00|||||||||2
1600732200000|2020-09-21 23:50:00|||||||||2
1600732500000|2020-09-21 23:55:00|31.3|31.14|31.31|31.15|31.34|31.18|31.29|31.13|55
1600732800000|2020-09-22 00:00:00|31.29|31.13|31.29|31.13|31.34|31.18|31.27|31.11|12
1600733100000|2020-09-22 00:05:00|31.25|31.09|31.2|31.04|31.27|31.11|31.2|31.04|22
1600733400000|2020-09-22 00:10:00|31.18|31.02|31.15|30.99|31.2|31.04|31.15|30.99|12
1600733700000|2020-09-22 00:15:00|31.2|31.04|31.15|30.99|31.2|31.04|31.15|30.99|22
1600734000000|2020-09-22 00:20:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|12
1600734300000|2020-09-22 00:25:00|||||||||1
1600734600000|2020-09-22 00:30:00|31.24|31.08|31.34|31.18|31.34|31.18|31.2|31.04|58
1600734900000|2020-09-22 00:35:00|31.36|31.2|31.34|31.18|31.39|31.23|31.34|31.18|11
1600735200000|2020-09-22 00:40:00|31.38|31.22|31.39|31.23|31.39|31.23|31.34|31.18|13
1600735500000|2020-09-22 00:45:00|31.43|31.27|31.38|31.22|31.43|31.27|31.34|31.18|18
1600735800000|2020-09-22 00:50:00|31.39|31.23|31.34|31.18|31.39|31.23|31.34|31.18|5
1600736400000|2020-09-22 01:00:00|31.36|31.2|31.34|31.18|31.39|31.23|31.34|31.18|32
1600736700000|2020-09-22 01:05:00|31.38|31.22|31.39|31.23|31.39|31.23|31.36|31.2|4
1600737000000|2020-09-22 01:10:00|31.43|31.27|31.43|31.27|31.43|31.27|31.39|31.23|11
1600737300000|2020-09-22 01:15:00|31.44|31.28|31.62|31.46|31.62|31.46|31.43|31.27|61
1600737600000|2020-09-22 01:20:00|31.63|31.47|31.72|31.56|31.76|31.6|31.58|31.42|66
1600737900000|2020-09-22 01:25:00|31.68|31.52|31.58|31.42|31.68|31.52|31.58|31.42|13
1600738200000|2020-09-22 01:30:00|31.6|31.44|31.58|31.42|31.67|31.51|31.55|31.39|19
1600738500000|2020-09-22 01:35:00|31.55|31.39|31.44|31.28|31.55|31.39|31.44|31.28|12
1600738800000|2020-09-22 01:40:00|31.48|31.32|31.53|31.37|31.53|31.37|31.44|31.28|7
1600739100000|2020-09-22 01:45:00|31.49|31.33|31.58|31.42|31.6|31.44|31.49|31.33|5
1600739400000|2020-09-22 01:50:00|31.56|31.4|31.58|31.42|31.62|31.46|31.53|31.37|7
1600739700000|2020-09-22 01:55:00|31.57|31.41|31.58|31.42|31.6|31.44|31.53|31.37|10
1600740000000|2020-09-22 02:00:00|31.55|31.39|31.53|31.37|31.6|31.44|31.53|31.37|5
1600740300000|2020-09-22 02:05:00|31.48|31.32|31.48|31.32|31.53|31.37|31.46|31.3|35
1600740600000|2020-09-22 02:10:00|31.49|31.33|31.62|31.46|31.62|31.46|31.49|31.33|11
1600740900000|2020-09-22 02:15:00|31.63|31.47|31.7|31.54|31.72|31.56|31.62|31.46|17
1600741200000|2020-09-22 02:20:00|31.72|31.56|31.67|31.51|31.72|31.56|31.63|31.47|12
1600741500000|2020-09-22 02:25:00|31.65|31.49|31.65|31.49|31.67|31.51|31.6|31.44|4
1600741800000|2020-09-22 02:30:00|31.63|31.47|31.62|31.46|31.67|31.51|31.58|31.42|15
1600742100000|2020-09-22 02:35:00|31.63|31.47|31.63|31.47|31.67|31.51|31.62|31.46|1
1600742400000|2020-09-22 02:40:00|31.62|31.46|31.58|31.42|31.67|31.51|31.58|31.42|18
1600742700000|2020-09-22 02:45:00|31.6|31.44|31.57|31.41|31.62|31.46|31.53|31.37|7
1600743000000|2020-09-22 02:50:00|31.55|31.39|31.65|31.49|31.67|31.51|31.53|31.37|7
1600743300000|2020-09-22 02:55:00|31.63|31.47|31.58|31.42|31.63|31.47|31.57|31.41|2
1600743600000|2020-09-22 03:00:00|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|3
1600743900000|2020-09-22 03:05:00|31.6|31.44|31.53|31.37|31.6|31.44|31.53|31.37|5
1600744200000|2020-09-22 03:10:00|31.55|31.39|31.53|31.37|31.57|31.41|31.53|31.37|1
1600744500000|2020-09-22 03:15:00|31.52|31.36|31.48|31.32|31.53|31.37|31.48|31.32|23
1600744800000|2020-09-22 03:20:00|31.53|31.37|31.48|31.32|31.53|31.37|31.48|31.32|6
1600745100000|2020-09-22 03:25:00|31.5|31.34|31.48|31.32|31.52|31.36|31.48|31.32|2
1600745400000|2020-09-22 03:30:00|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|0
1600745700000|2020-09-22 03:35:00|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|2
1600746000000|2020-09-22 03:40:00|31.5|31.34|31.53|31.37|31.53|31.37|31.5|31.34|2
1600746300000|2020-09-22 03:45:00|31.55|31.39|31.53|31.37|31.57|31.41|31.53|31.37|1
1600746600000|2020-09-22 03:50:00|31.55|31.39|31.57|31.41|31.57|31.41|31.53|31.37|2
1600746900000|2020-09-22 03:55:00|31.55|31.39|31.58|31.42|31.58|31.42|31.53|31.37|7
1600747200000|2020-09-22 04:00:00|31.6|31.44|31.62|31.46|31.67|31.51|31.6|31.44|8
1600747500000|2020-09-22 04:05:00|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|2
1600747800000|2020-09-22 04:10:00|31.6|31.44|31.6|31.44|31.62|31.46|31.57|31.41|4
1600748100000|2020-09-22 04:15:00|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|0
1600748700000|2020-09-22 04:25:00|31.65|31.49|31.62|31.46|31.67|31.51|31.62|31.46|7
1600749000000|2020-09-22 04:30:00|31.58|31.42|31.53|31.37|31.58|31.42|31.49|31.33|33
1600749300000|2020-09-22 04:35:00|31.51|31.35|31.53|31.37|31.53|31.37|31.48|31.32|1
1600749600000|2020-09-22 04:40:00|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|1
1600750200000|2020-09-22 04:50:00|31.57|31.41|31.48|31.32|31.57|31.41|31.48|31.32|10
1600750500000|2020-09-22 04:55:00|31.5|31.34|31.5|31.34|31.53|31.37|31.48|31.32|9
1600750800000|2020-09-22 05:00:00|31.48|31.32|31.58|31.42|31.62|31.46|31.48|31.32|12
1600751100000|2020-09-22 05:05:00|31.6|31.44|31.62|31.46|31.65|31.49|31.58|31.42|7
1600751400000|2020-09-22 05:10:00|||||||||1
1600751700000|2020-09-22 05:15:00|31.64|31.48|31.67|31.51|31.67|31.51|31.62|31.46|5
1600752000000|2020-09-22 05:20:00|31.66|31.5|31.71|31.55|31.72|31.56|31.66|31.5|20
1600752300000|2020-09-22 05:25:00|31.72|31.56|31.72|31.56|31.72|31.56|31.67|31.51|3
1600752600000|2020-09-22 05:30:00|31.7|31.54|31.68|31.52|31.72|31.56|31.67|31.51|10
1600752900000|2020-09-22 05:35:00|31.7|31.54|31.77|31.61|31.77|31.61|31.67|31.51|13
1600753200000|2020-09-22 05:40:00|31.72|31.56|31.77|31.61|31.81|31.65|31.72|31.56|16
1600753500000|2020-09-22 05:45:00|31.79|31.63|31.86|31.7|31.86|31.7|31.77|31.61|7
1600753800000|2020-09-22 05:50:00|31.82|31.66|31.81|31.65|31.84|31.68|31.81|31.65|3
1600754100000|2020-09-22 05:55:00|31.82|31.66|31.84|31.68|31.86|31.7|31.82|31.66|15
1600754400000|2020-09-22 06:00:00|31.86|31.7|31.67|31.51|31.86|31.7|31.63|31.47|65
1600754700000|2020-09-22 06:05:00|31.65|31.49|31.72|31.56|31.72|31.56|31.63|31.47|13
1600755000000|2020-09-22 06:10:00|31.74|31.58|31.63|31.47|31.77|31.61|31.63|31.47|19
1600755300000|2020-09-22 06:15:00|31.67|31.51|31.82|31.66|31.82|31.66|31.67|31.51|19
1600755600000|2020-09-22 06:20:00|31.86|31.7|31.87|31.71|31.91|31.75|31.86|31.7|48
1600755900000|2020-09-22 06:25:00|31.89|31.73|31.82|31.66|31.89|31.73|31.7|31.54|28
1600756200000|2020-09-22 06:30:00|31.8|31.64|31.82|31.66|31.87|31.71|31.77|31.61|21
1600756500000|2020-09-22 06:35:00|31.79|31.63|31.83|31.67|31.87|31.71|31.73|31.57|46
1600756800000|2020-09-22 06:40:00|31.85|31.69|31.82|31.66|31.85|31.69|31.78|31.62|16
1600757100000|2020-09-22 06:45:00|31.8|31.64|31.78|31.62|31.82|31.66|31.73|31.57|7
1600757400000|2020-09-22 06:50:00|31.76|31.6|31.84|31.68|31.86|31.7|31.76|31.6|5
1600757700000|2020-09-22 06:55:00|31.82|31.66|31.73|31.57|31.88|31.72|31.68|31.52|41
1600758000000|2020-09-22 07:00:00|31.72|31.56|31.59|31.43|31.77|31.61|31.59|31.43|80
1600758300000|2020-09-22 07:05:00|31.63|31.47|31.69|31.53|31.73|31.57|31.59|31.43|29
1600758600000|2020-09-22 07:10:00|31.68|31.52|31.83|31.67|31.88|31.72|31.68|31.52|46
1600758900000|2020-09-22 07:15:00|31.82|31.66|31.92|31.76|31.96|31.8|31.74|31.58|79
1600759200000|2020-09-22 07:20:00|31.88|31.72|31.84|31.68|31.92|31.76|31.84|31.68|72
1600759500000|2020-09-22 07:25:00|31.88|31.72|31.84|31.68|31.93|31.77|31.84|31.68|77
1600759800000|2020-09-22 07:30:00|31.79|31.63|31.85|31.69|31.88|31.72|31.69|31.53|43
1600760100000|2020-09-22 07:35:00|31.87|31.71|31.78|31.62|31.92|31.76|31.74|31.58|27
1600760400000|2020-09-22 07:40:00|31.76|31.6|31.83|31.67|31.85|31.69|31.73|31.57|8
1600760700000|2020-09-22 07:45:00|31.81|31.65|31.74|31.58|31.83|31.67|31.69|31.53|46
1600761000000|2020-09-22 07:50:00|31.69|31.53|31.69|31.53|31.74|31.58|31.67|31.51|18
1600761300000|2020-09-22 07:55:00|31.67|31.51|31.6|31.44|31.67|31.51|31.59|31.43|57
1600761600000|2020-09-22 08:00:00|31.57|31.41|31.55|31.39|31.6|31.44|31.5|31.34|43
1600761900000|2020-09-22 08:05:00|31.51|31.35|31.55|31.39|31.6|31.44|31.51|31.35|30
1600762200000|2020-09-22 08:10:00|31.57|31.41|31.55|31.39|31.65|31.49|31.55|31.39|36
1600762500000|2020-09-22 08:15:00|31.53|31.37|31.56|31.4|31.58|31.42|31.51|31.35|19
1600762800000|2020-09-22 08:20:00|31.58|31.42|31.6|31.44|31.64|31.48|31.58|31.42|22
1600763100000|2020-09-22 08:25:00|31.62|31.46|31.55|31.39|31.62|31.46|31.55|31.39|6
1600763400000|2020-09-22 08:30:00|31.6|31.44|31.55|31.39|31.6|31.44|31.5|31.34|20
1600763700000|2020-09-22 08:35:00|31.57|31.41|31.6|31.44|31.64|31.48|31.55|31.39|8
1600764000000|2020-09-22 08:40:00|31.62|31.46|31.6|31.44|31.64|31.48|31.59|31.43|7
1600764300000|2020-09-22 08:45:00|31.64|31.48|31.7|31.54|31.7|31.54|31.64|31.48|29
1600764600000|2020-09-22 08:50:00|31.72|31.56|31.74|31.58|31.79|31.63|31.7|31.54|32
1600764900000|2020-09-22 08:55:00|31.75|31.59|31.65|31.49|31.75|31.59|31.65|31.49|9
1600765200000|2020-09-22 09:00:00|31.66|31.5|31.61|31.45|31.68|31.52|31.61|31.45|65
1600765500000|2020-09-22 09:05:00|31.56|31.4|31.56|31.4|31.56|31.4|31.51|31.35|81
1600765800000|2020-09-22 09:10:00|31.54|31.38|31.46|31.3|31.54|31.38|31.42|31.26|35
1600766100000|2020-09-22 09:15:00|31.44|31.28|31.46|31.3|31.46|31.3|31.42|31.26|36
1600766400000|2020-09-22 09:20:00|31.44|31.28|31.37|31.21|31.46|31.3|31.36|31.2|42
1600766700000|2020-09-22 09:25:00|31.32|31.16|31.39|31.23|31.41|31.25|31.32|31.16|96
1600767000000|2020-09-22 09:30:00|31.41|31.25|31.46|31.3|31.46|31.3|31.39|31.23|8
1600767300000|2020-09-22 09:35:00|31.44|31.28|31.41|31.25|31.46|31.3|31.41|31.25|3
1600767600000|2020-09-22 09:40:00|31.42|31.26|31.36|31.2|31.42|31.26|31.36|31.2|2
1600767900000|2020-09-22 09:45:00|31.39|31.23|31.36|31.2|31.39|31.23|31.32|31.16|18
1600768200000|2020-09-22 09:50:00|31.32|31.16|31.36|31.2|31.36|31.2|31.31|31.15|27
1600768500000|2020-09-22 09:55:00|31.37|31.21|31.36|31.2|31.37|31.21|31.32|31.16|10
1600768800000|2020-09-22 10:00:00|31.37|31.21|31.32|31.16|31.41|31.25|31.32|31.16|25
1600769100000|2020-09-22 10:05:00|31.36|31.2|31.37|31.21|31.41|31.25|31.34|31.18|22
1600769400000|2020-09-22 10:10:00|31.41|31.25|31.37|31.21|31.41|31.25|31.36|31.2|3
1600769700000|2020-09-22 10:15:00|31.41|31.25|31.37|31.21|31.41|31.25|31.32|31.16|41
1600770000000|2020-09-22 10:20:00|31.36|31.2|31.27|31.11|31.36|31.2|31.27|31.11|15
1600770300000|2020-09-22 10:25:00|31.23|31.07|31.22|31.06|31.27|31.11|31.22|31.06|47
1600770600000|2020-09-22 10:30:00|31.18|31.02|31.22|31.06|31.22|31.06|31.18|31.02|35
1600770900000|2020-09-22 10:35:00|31.2|31.04|31.27|31.11|31.27|31.11|31.2|31.04|9
1600771200000|2020-09-22 10:40:00|31.23|31.07|31.27|31.11|31.3|31.14|31.23|31.07|7
1600771500000|2020-09-22 10:45:00|31.29|31.13|31.36|31.2|31.36|31.2|31.29|31.13|8
1600771800000|2020-09-22 10:50:00|31.34|31.18|31.32|31.16|31.36|31.2|31.32|31.16|6
1600772100000|2020-09-22 10:55:00|31.27|31.11|31.36|31.2|31.37|31.21|31.23|31.07|9
1600772400000|2020-09-22 11:00:00|31.37|31.21|31.41|31.25|31.41|31.25|31.36|31.2|17
1600772700000|2020-09-22 11:05:00|31.39|31.23|31.37|31.21|31.42|31.26|31.37|31.21|7
1600773000000|2020-09-22 11:10:00|31.41|31.25|31.28|31.12|31.41|31.25|31.28|31.12|77
1600773300000|2020-09-22 11:15:00|31.27|31.11|31.23|31.07|31.28|31.12|31.23|31.07|4
1600773600000|2020-09-22 11:20:00|31.27|31.11|31.27|31.11|31.28|31.12|31.23|31.07|11
1600773900000|2020-09-22 11:25:00|31.23|31.07|31.23|31.07|31.27|31.11|31.23|31.07|8
1600774200000|2020-09-22 11:30:00|31.27|31.11|31.25|31.09|31.27|31.11|31.23|31.07|7
1600774500000|2020-09-22 11:35:00|31.27|31.11|31.27|31.11|31.27|31.11|31.23|31.07|9
1600774800000|2020-09-22 11:40:00|31.25|31.09|31.33|31.17|31.37|31.21|31.23|31.07|42
1600775100000|2020-09-22 11:45:00|31.35|31.19|31.37|31.21|31.42|31.26|31.33|31.17|27
1600775400000|2020-09-22 11:50:00|31.41|31.25|31.64|31.48|31.66|31.5|31.41|31.25|143
1600775700000|2020-09-22 11:55:00|31.66|31.5|31.61|31.45|31.66|31.5|31.61|31.45|23
1600776000000|2020-09-22 12:00:00|31.56|31.4|31.54|31.38|31.61|31.45|31.51|31.35|49
1600776300000|2020-09-22 12:05:00|31.52|31.36|31.47|31.31|31.56|31.4|31.47|31.31|42
1600776600000|2020-09-22 12:10:00|31.44|31.28|31.42|31.26|31.47|31.31|31.38|31.22|54
1600776900000|2020-09-22 12:15:00|31.44|31.28|31.47|31.31|31.51|31.35|31.42|31.26|30
1600777200000|2020-09-22 12:20:00|31.49|31.33|31.46|31.3|31.51|31.35|31.42|31.26|44
1600777500000|2020-09-22 12:25:00|31.44|31.28|31.37|31.21|31.46|31.3|31.37|31.21|35
1600777800000|2020-09-22 12:30:00|31.38|31.22|31.32|31.16|31.4|31.24|31.32|31.16|43
1600778100000|2020-09-22 12:35:00|31.29|31.13|31.29|31.13|31.29|31.13|31.27|31.11|23
1600778400000|2020-09-22 12:40:00|31.28|31.12|31.29|31.13|31.29|31.13|31.24|31.08|16
1600778700000|2020-09-22 12:45:00|31.32|31.16|31.33|31.17|31.37|31.21|31.3|31.14|59
1600779000000|2020-09-22 12:50:00|31.34|31.18|31.34|31.18|31.34|31.18|31.32|31.16|10
1600779300000|2020-09-22 12:55:00|31.33|31.17|31.29|31.13|31.37|31.21|31.24|31.08|210
1600779600000|2020-09-22 13:00:00|31.26|31.1|31.25|31.09|31.26|31.1|31.24|31.08|37
1600779900000|2020-09-22 13:05:00|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|55
1600780200000|2020-09-22 13:10:00|31.2|31.04|31.25|31.09|31.25|31.09|31.16|31|60
1600780500000|2020-09-22 13:15:00|31.26|31.1|31.3|31.14|31.35|31.19|31.25|31.09|41
1600780800000|2020-09-22 13:20:00|31.31|31.15|31.3|31.14|31.31|31.15|31.3|31.14|22
1600781100000|2020-09-22 13:25:00|31.31|31.15|31.21|31.05|31.35|31.19|31.21|31.05|52
1600781400000|2020-09-22 13:30:00|31.25|31.09|31.46|31.3|31.48|31.32|31.21|31.05|807
1600781700000|2020-09-22 13:35:00|31.47|31.31|31.6|31.44|31.69|31.53|31.46|31.3|691
1600782000000|2020-09-22 13:40:00|31.64|31.48|31.74|31.58|31.76|31.6|31.5|31.34|848
1600782300000|2020-09-22 13:45:00|31.7|31.54|31.83|31.67|31.83|31.67|31.69|31.53|611
1600782600000|2020-09-22 13:50:00|31.85|31.69|31.99|31.83|32|31.84|31.83|31.67|602
1600782900000|2020-09-22 13:55:00|32.01|31.85|31.85|31.69|32.01|31.85|31.8|31.64|437
1600783200000|2020-09-22 14:00:00|31.84|31.68|31.83|31.67|31.91|31.75|31.76|31.6|521
1600783500000|2020-09-22 14:05:00|31.85|31.69|31.81|31.65|31.95|31.79|31.78|31.62|310
1600783800000|2020-09-22 14:10:00|31.8|31.64|31.61|31.45|31.81|31.65|31.61|31.45|382
1600784100000|2020-09-22 14:15:00|31.58|31.42|31.53|31.37|31.58|31.42|31.48|31.32|301
1600784400000|2020-09-22 14:20:00|31.56|31.4|31.53|31.37|31.6|31.44|31.49|31.33|430
1600784700000|2020-09-22 14:25:00|31.49|31.33|31.39|31.23|31.53|31.37|31.39|31.23|256
1600785000000|2020-09-22 14:30:00|31.35|31.19|31.5|31.34|31.54|31.38|31.34|31.18|257
1600785300000|2020-09-22 14:35:00|31.45|31.29|31.62|31.46|31.64|31.48|31.45|31.29|234
1600785600000|2020-09-22 14:40:00|31.64|31.48|31.75|31.59|31.75|31.59|31.55|31.39|369
1600785900000|2020-09-22 14:45:00|31.8|31.64|31.8|31.64|31.86|31.7|31.75|31.59|266
1600786200000|2020-09-22 14:50:00|31.84|31.68|31.85|31.69|31.85|31.69|31.75|31.59|314
1600786500000|2020-09-22 14:55:00|31.86|31.7|32.09|31.93|32.09|31.93|31.85|31.69|312
1600786800000|2020-09-22 15:00:00|32.11|31.95|32.09|31.93|32.23|32.07|32.04|31.88|498
1600787100000|2020-09-22 15:05:00|32.13|31.97|32.04|31.88|32.14|31.98|31.94|31.78|327
1600787400000|2020-09-22 15:10:00|31.99|31.83|31.91|31.75|32.04|31.88|31.9|31.74|274
1600787700000|2020-09-22 15:15:00|31.95|31.79|31.8|31.64|31.95|31.79|31.8|31.64|171
1600788000000|2020-09-22 15:20:00|31.81|31.65|31.8|31.64|31.85|31.69|31.76|31.6|131
1600788300000|2020-09-22 15:25:00|31.79|31.63|31.85|31.69|31.85|31.69|31.74|31.58|228
1600788600000|2020-09-22 15:30:00|31.84|31.68|31.99|31.83|32.01|31.85|31.84|31.68|258
1600788900000|2020-09-22 15:35:00|32.04|31.88|31.85|31.69|32.04|31.88|31.85|31.69|168
1600789200000|2020-09-22 15:40:00|31.84|31.68|31.8|31.64|31.84|31.68|31.7|31.54|238
1600789500000|2020-09-22 15:45:00|31.76|31.6|31.71|31.55|31.78|31.62|31.68|31.52|150
1600789800000|2020-09-22 15:50:00|31.7|31.54|31.75|31.59|31.8|31.64|31.66|31.5|144
1600790100000|2020-09-22 15:55:00|31.8|31.64|31.76|31.6|31.8|31.64|31.71|31.55|254
1600790400000|2020-09-22 16:00:00|31.75|31.59|31.81|31.65|31.81|31.65|31.71|31.55|145
1600790700000|2020-09-22 16:05:00|31.85|31.69|31.86|31.7|31.87|31.71|31.81|31.65|124
1600791000000|2020-09-22 16:10:00|31.87|31.71|31.96|31.8|31.97|31.81|31.87|31.71|281
1600791300000|2020-09-22 16:15:00|31.97|31.81|32.01|31.85|32.06|31.9|31.94|31.78|219
1600791600000|2020-09-22 16:20:00|32.05|31.89|31.96|31.8|32.06|31.9|31.96|31.8|185
1600791900000|2020-09-22 16:25:00|31.98|31.82|31.96|31.8|32.01|31.85|31.96|31.8|280
1600792200000|2020-09-22 16:30:00|31.95|31.79|32.06|31.9|32.06|31.9|31.91|31.75|244
1600792500000|2020-09-22 16:35:00|32.01|31.85|32.06|31.9|32.06|31.9|31.94|31.78|209
1600792800000|2020-09-22 16:40:00|32.07|31.91|32.11|31.95|32.11|31.95|32.06|31.9|178
1600793100000|2020-09-22 16:45:00|32.09|31.93|32.12|31.96|32.2|32.04|32.07|31.91|468
1600793400000|2020-09-22 16:50:00|32.16|32|32.21|32.05|32.25|32.09|32.11|31.95|341
1600793700000|2020-09-22 16:55:00|32.25|32.09|32.16|32|32.34|32.18|32.15|31.99|402
1600794000000|2020-09-22 17:00:00|32.2|32.04|32.11|31.95|32.25|32.09|32.06|31.9|76
1600794300000|2020-09-22 17:05:00|32.12|31.96|32.06|31.9|32.16|32|32.04|31.88|136
1600794600000|2020-09-22 17:10:00|32.02|31.86|32.07|31.91|32.08|31.92|31.97|31.81|95
1600794900000|2020-09-22 17:15:00|32.11|31.95|32.02|31.86|32.12|31.96|32.02|31.86|117
1600795200000|2020-09-22 17:20:00|31.98|31.82|31.97|31.81|31.98|31.82|31.93|31.77|148
1600795500000|2020-09-22 17:25:00|31.98|31.82|31.92|31.76|31.98|31.82|31.9|31.74|131
1600795800000|2020-09-22 17:30:00|31.96|31.8|32.02|31.86|32.02|31.86|31.93|31.77|158
1600796100000|2020-09-22 17:35:00|31.98|31.82|31.97|31.81|32.02|31.86|31.97|31.81|94
1600796400000|2020-09-22 17:40:00|31.93|31.77|31.93|31.77|31.97|31.81|31.92|31.76|194
1600796700000|2020-09-22 17:45:00|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|84
1600797000000|2020-09-22 17:50:00|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|98
1600797300000|2020-09-22 17:55:00|31.92|31.76|31.87|31.71|31.93|31.77|31.83|31.67|125
1600797600000|2020-09-22 18:00:00|31.83|31.67|31.78|31.62|31.83|31.67|31.78|31.62|174
1600797900000|2020-09-22 18:05:00|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|164
1600798200000|2020-09-22 18:10:00|31.71|31.55|31.68|31.52|31.73|31.57|31.68|31.52|177
1600798500000|2020-09-22 18:15:00|31.69|31.53|31.63|31.47|31.7|31.54|31.63|31.47|118
1600798800000|2020-09-22 18:20:00|31.65|31.49|31.73|31.57|31.73|31.57|31.65|31.49|114
1600799100000|2020-09-22 18:25:00|31.72|31.56|31.63|31.47|31.73|31.57|31.62|31.46|262
1600799400000|2020-09-22 18:30:00|31.62|31.46|31.67|31.51|31.68|31.52|31.62|31.46|119
1600799700000|2020-09-22 18:35:00|31.68|31.52|31.62|31.46|31.7|31.54|31.58|31.42|101
1600800000000|2020-09-22 18:40:00|31.63|31.47|31.58|31.42|31.68|31.52|31.53|31.37|181
1600800300000|2020-09-22 18:45:00|31.62|31.46|31.63|31.47|31.68|31.52|31.62|31.46|148
1600800600000|2020-09-22 18:50:00|31.61|31.45|31.64|31.48|31.68|31.52|31.59|31.43|173
1600800900000|2020-09-22 18:55:00|31.65|31.49|31.68|31.52|31.68|31.52|31.58|31.42|153
1600801200000|2020-09-22 19:00:00|31.73|31.57|31.6|31.44|31.73|31.57|31.6|31.44|294
1600801500000|2020-09-22 19:05:00|31.58|31.42|31.58|31.42|31.63|31.47|31.53|31.37|329
1600801800000|2020-09-22 19:10:00|31.57|31.41|31.53|31.37|31.62|31.46|31.5|31.34|321
1600802100000|2020-09-22 19:15:00|31.57|31.41|31.57|31.41|31.63|31.47|31.53|31.37|187
1600802400000|2020-09-22 19:20:00|31.55|31.39|31.48|31.32|31.57|31.41|31.45|31.29|231
1600802700000|2020-09-22 19:25:00|31.47|31.31|31.42|31.26|31.52|31.36|31.38|31.22|507
1600803000000|2020-09-22 19:30:00|31.38|31.22|31.29|31.13|31.44|31.28|31.29|31.13|323
1600803300000|2020-09-22 19:35:00|31.3|31.14|31.32|31.16|31.35|31.19|31.29|31.13|288
1600803600000|2020-09-22 19:40:00|31.34|31.18|31.29|31.13|31.39|31.23|31.27|31.11|563
1600803900000|2020-09-22 19:45:00|31.3|31.14|31.29|31.13|31.3|31.14|31.24|31.08|283
1600804200000|2020-09-22 19:50:00|31.32|31.16|31.34|31.18|31.34|31.18|31.24|31.08|424
1600804500000|2020-09-22 19:55:00|31.35|31.19|31.54|31.38|31.54|31.38|31.34|31.18|687
1600804800000|2020-09-22 20:00:00|31.5|31.34|31.5|31.34|31.54|31.38|31.45|31.29|401
1600805100000|2020-09-22 20:05:00|31.54|31.38|31.55|31.39|31.59|31.43|31.54|31.38|202
1600805400000|2020-09-22 20:10:00|31.57|31.41|31.65|31.49|31.76|31.6|31.57|31.41|1053
1600806600000|2020-09-22 20:30:00|31.59|31.43|31.64|31.48|31.66|31.5|31.59|31.43|206
1600806900000|2020-09-22 20:35:00|31.67|31.51|31.69|31.53|31.69|31.53|31.64|31.48|57
1600807200000|2020-09-22 20:40:00|31.67|31.51|31.67|31.51|31.67|31.51|31.64|31.48|26
1600807500000|2020-09-22 20:45:00|||||||||24
1600807800000|2020-09-22 20:50:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|2
1600808100000|2020-09-22 20:55:00|31.63|31.47|31.67|31.51|31.68|31.52|31.63|31.47|77
1600812000000|2020-09-22 22:00:00|31.62|31.46|31.63|31.47|31.64|31.48|31.58|31.42|13
1600812300000|2020-09-22 22:05:00|31.61|31.45|31.58|31.42|31.61|31.45|31.58|31.42|24
1600812600000|2020-09-22 22:10:00|31.59|31.43|31.59|31.43|31.59|31.43|31.58|31.42|0
1600812900000|2020-09-22 22:15:00|31.58|31.42|31.67|31.51|31.67|31.51|31.58|31.42|42
1600813200000|2020-09-22 22:20:00|31.65|31.49|31.63|31.47|31.68|31.52|31.61|31.45|2
1600813800000|2020-09-22 22:30:00|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|10
1600814100000|2020-09-22 22:35:00|31.54|31.38|31.58|31.42|31.58|31.42|31.54|31.38|7
1600814400000|2020-09-22 22:40:00|31.59|31.43|31.58|31.42|31.61|31.45|31.58|31.42|1
1600814700000|2020-09-22 22:45:00|31.59|31.43|31.58|31.42|31.63|31.47|31.58|31.42|3
1600815000000|2020-09-22 22:50:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|13
1600815300000|2020-09-22 22:55:00|31.59|31.43|31.63|31.47|31.63|31.47|31.59|31.43|11
1600815600000|2020-09-22 23:00:00|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|1
1600815900000|2020-09-22 23:05:00|||||||||1
1600816200000|2020-09-22 23:10:00|31.68|31.52|31.61|31.45|31.68|31.52|31.61|31.45|11
1600816500000|2020-09-22 23:15:00|31.59|31.43|31.62|31.46|31.62|31.46|31.58|31.42|2
1600816800000|2020-09-22 23:20:00|31.63|31.47|31.58|31.42|31.63|31.47|31.58|31.42|5
1600817400000|2020-09-22 23:30:00|||||||||5
1600817700000|2020-09-22 23:35:00|31.56|31.4|31.58|31.42|31.59|31.43|31.54|31.38|19
1600818000000|2020-09-22 23:40:00|31.54|31.38|31.56|31.4|31.59|31.43|31.54|31.38|17
1600818300000|2020-09-22 23:45:00|31.58|31.42|31.54|31.38|31.58|31.42|31.54|31.38|20
1600818600000|2020-09-22 23:50:00|||||||||11
1600818900000|2020-09-22 23:55:00|31.55|31.39|31.57|31.41|31.59|31.43|31.55|31.39|19
1600819200000|2020-09-23 00:00:00|31.55|31.39|31.53|31.37|31.55|31.39|31.5|31.34|34
1600819500000|2020-09-23 00:05:00|31.5|31.34|31.45|31.29|31.53|31.37|31.44|31.28|70
1600819800000|2020-09-23 00:10:00|31.44|31.28|31.4|31.24|31.44|31.28|31.4|31.24|58
1600820100000|2020-09-23 00:15:00|31.37|31.21|31.35|31.19|31.39|31.23|31.34|31.18|25
1600820400000|2020-09-23 00:20:00|31.39|31.23|31.39|31.23|31.39|31.23|31.39|31.23|12
1600820700000|2020-09-23 00:25:00|31.37|31.21|31.39|31.23|31.39|31.23|31.37|31.21|8
1600821000000|2020-09-23 00:30:00|31.4|31.24|31.44|31.28|31.44|31.28|31.4|31.24|36
1600821300000|2020-09-23 00:35:00|31.4|31.24|31.44|31.28|31.44|31.28|31.4|31.24|6
1600821600000|2020-09-23 00:40:00|31.45|31.29|31.45|31.29|31.45|31.29|31.42|31.26|19
1600821900000|2020-09-23 00:45:00|31.43|31.27|31.6|31.44|31.64|31.48|31.41|31.25|98
1600822200000|2020-09-23 00:50:00|31.63|31.47|31.6|31.44|31.63|31.47|31.59|31.43|7
1600822500000|2020-09-23 00:55:00|31.59|31.43|31.68|31.52|31.68|31.52|31.55|31.39|41
1600822800000|2020-09-23 01:00:00|31.66|31.5|31.64|31.48|31.68|31.52|31.63|31.47|18
1600823100000|2020-09-23 01:05:00|31.63|31.47|31.68|31.52|31.68|31.52|31.63|31.47|17
1600823400000|2020-09-23 01:10:00|31.66|31.5|31.68|31.52|31.71|31.55|31.64|31.48|54
1600823700000|2020-09-23 01:15:00|31.64|31.48|31.63|31.47|31.68|31.52|31.59|31.43|30
1600824000000|2020-09-23 01:20:00|31.6|31.44|31.59|31.43|31.63|31.47|31.59|31.43|8
1600824300000|2020-09-23 01:25:00|31.63|31.47|31.64|31.48|31.64|31.48|31.59|31.43|36
1600824600000|2020-09-23 01:30:00|31.68|31.52|31.55|31.39|31.69|31.53|31.54|31.38|43
1600824900000|2020-09-23 01:35:00|31.54|31.38|31.49|31.33|31.54|31.38|31.45|31.29|14
1600825200000|2020-09-23 01:40:00|31.5|31.34|31.5|31.34|31.5|31.34|31.49|31.33|1
1600825500000|2020-09-23 01:45:00|31.49|31.33|31.45|31.29|31.5|31.34|31.45|31.29|24
1600825800000|2020-09-23 01:50:00|31.47|31.31|31.44|31.28|31.49|31.33|31.4|31.24|13
1600826100000|2020-09-23 01:55:00|31.45|31.29|31.45|31.29|31.45|31.29|31.42|31.26|0
1600826400000|2020-09-23 02:00:00|31.43|31.27|31.45|31.29|31.45|31.29|31.4|31.24|3
1600826700000|2020-09-23 02:05:00|31.49|31.33|31.49|31.33|31.49|31.33|31.47|31.31|13
1600827000000|2020-09-23 02:10:00|31.5|31.34|31.5|31.34|31.54|31.38|31.47|31.31|41
1600827300000|2020-09-23 02:15:00|31.49|31.33|31.49|31.33|31.5|31.34|31.45|31.29|12
1600827600000|2020-09-23 02:20:00|31.47|31.31|31.54|31.38|31.54|31.38|31.44|31.28|9
1600827900000|2020-09-23 02:25:00|31.52|31.36|31.54|31.38|31.54|31.38|31.52|31.36|2
1600828200000|2020-09-23 02:30:00|31.59|31.43|31.55|31.39|31.63|31.47|31.55|31.39|17
1600828500000|2020-09-23 02:35:00|31.54|31.38|31.59|31.43|31.6|31.44|31.5|31.34|34
1600828800000|2020-09-23 02:40:00|31.55|31.39|31.55|31.39|31.59|31.43|31.54|31.38|6
1600829100000|2020-09-23 02:45:00|31.54|31.38|31.5|31.34|31.55|31.39|31.49|31.33|12
1600829400000|2020-09-23 02:50:00|31.49|31.33|31.5|31.34|31.52|31.36|31.49|31.33|0
1600829700000|2020-09-23 02:55:00|31.52|31.36|31.54|31.38|31.54|31.38|31.5|31.34|17
1600830000000|2020-09-23 03:00:00|31.52|31.36|31.59|31.43|31.59|31.43|31.52|31.36|14
1600830300000|2020-09-23 03:05:00|31.55|31.39|31.59|31.43|31.59|31.43|31.55|31.39|16
1600830600000|2020-09-23 03:10:00|31.57|31.41|31.54|31.38|31.57|31.41|31.52|31.36|4
1600830900000|2020-09-23 03:15:00|31.52|31.36|31.49|31.33|31.54|31.38|31.45|31.29|5
1600831200000|2020-09-23 03:20:00|31.47|31.31|31.45|31.29|31.49|31.33|31.45|31.29|5
1600831500000|2020-09-23 03:25:00|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|6
1600831800000|2020-09-23 03:30:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|21
1600832100000|2020-09-23 03:35:00|||||||||1
1600832700000|2020-09-23 03:45:00|31.47|31.31|31.45|31.29|31.5|31.34|31.45|31.29|22
1600833000000|2020-09-23 03:50:00|31.41|31.25|31.45|31.29|31.45|31.29|31.41|31.25|22
1600833300000|2020-09-23 03:55:00|31.49|31.33|31.45|31.29|31.49|31.33|31.45|31.29|8
1600833600000|2020-09-23 04:00:00|31.49|31.33|31.45|31.29|31.49|31.33|31.43|31.27|11
1600833900000|2020-09-23 04:05:00|31.4|31.24|31.46|31.3|31.46|31.3|31.4|31.24|5
1600834500000|2020-09-23 04:15:00|31.43|31.27|31.54|31.38|31.55|31.39|31.41|31.25|25
1600834800000|2020-09-23 04:20:00|31.52|31.36|31.5|31.34|31.54|31.38|31.46|31.3|3
1600835100000|2020-09-23 04:25:00|31.48|31.32|31.5|31.34|31.5|31.34|31.47|31.31|4
1600835400000|2020-09-23 04:30:00|31.48|31.32|31.45|31.29|31.5|31.34|31.43|31.27|2
1600835700000|2020-09-23 04:35:00|31.46|31.3|31.45|31.29|31.46|31.3|31.42|31.26|0
1600836000000|2020-09-23 04:40:00|31.46|31.3|31.45|31.29|31.46|31.3|31.43|31.27|0
1600836300000|2020-09-23 04:45:00|31.44|31.28|31.44|31.28|31.44|31.28|31.44|31.28|0
1600836600000|2020-09-23 04:50:00|31.45|31.29|31.45|31.29|31.45|31.29|31.44|31.28|0
1600836900000|2020-09-23 04:55:00|||||||||1
1600837200000|2020-09-23 05:00:00|31.43|31.27|31.43|31.27|31.44|31.28|31.41|31.25|16
1600837500000|2020-09-23 05:05:00|31.41|31.25|31.41|31.25|31.43|31.27|31.39|31.23|9
1600837800000|2020-09-23 05:10:00|31.4|31.24|31.4|31.24|31.41|31.25|31.38|31.22|0
1600838100000|2020-09-23 05:15:00|31.41|31.25|31.4|31.24|31.41|31.25|31.39|31.23|0
1600838400000|2020-09-23 05:20:00|31.39|31.23|31.31|31.15|31.39|31.23|31.31|31.15|30
1600838700000|2020-09-23 05:25:00|31.32|31.16|31.27|31.11|31.32|31.16|31.27|31.11|19
1600839000000|2020-09-23 05:30:00|31.29|31.13|31.27|31.11|31.31|31.15|31.27|31.11|1
1600839300000|2020-09-23 05:35:00|31.26|31.1|31.22|31.06|31.26|31.1|31.22|31.06|56
1600839600000|2020-09-23 05:40:00|31.24|31.08|31.26|31.1|31.26|31.1|31.22|31.06|16
1600839900000|2020-09-23 05:45:00|31.27|31.11|31.29|31.13|31.31|31.15|31.27|31.11|12
1600840200000|2020-09-23 05:50:00|31.31|31.15|31.29|31.13|31.31|31.15|31.27|31.11|6
1600840500000|2020-09-23 05:55:00|31.31|31.15|31.27|31.11|31.31|31.15|31.26|31.1|4
1600840800000|2020-09-23 06:00:00|31.25|31.09|31.27|31.11|31.32|31.16|31.22|31.06|64
1600841100000|2020-09-23 06:05:00|31.31|31.15|31.31|31.15|31.32|31.16|31.27|31.11|33
1600841400000|2020-09-23 06:10:00|31.29|31.13|31.36|31.2|31.36|31.2|31.29|31.13|87
1600841700000|2020-09-23 06:15:00|31.41|31.25|31.41|31.25|31.41|31.25|31.37|31.21|24
1600842300000|2020-09-23 06:25:00|31.45|31.29|31.48|31.32|31.5|31.34|31.41|31.25|21
1600842600000|2020-09-23 06:30:00|31.46|31.3|31.41|31.25|31.5|31.34|31.41|31.25|22
1600842900000|2020-09-23 06:35:00|31.39|31.23|31.41|31.25|31.41|31.25|31.36|31.2|11
1600843200000|2020-09-23 06:40:00|31.37|31.21|31.37|31.21|31.41|31.25|31.36|31.2|4
1600843500000|2020-09-23 06:45:00|31.39|31.23|31.37|31.21|31.41|31.25|31.32|31.16|12
1600843800000|2020-09-23 06:50:00|31.36|31.2|31.37|31.21|31.41|31.25|31.32|31.16|22
1600844100000|2020-09-23 06:55:00|31.36|31.2|31.36|31.2|31.41|31.25|31.34|31.18|10
1600844400000|2020-09-23 07:00:00|31.32|31.16|31.41|31.25|31.44|31.28|31.32|31.16|90
1600844700000|2020-09-23 07:05:00|31.42|31.26|31.41|31.25|31.51|31.35|31.32|31.16|78
1600845000000|2020-09-23 07:10:00|31.37|31.21|31.53|31.37|31.56|31.4|31.33|31.17|63
1600845300000|2020-09-23 07:15:00|31.56|31.4|31.56|31.4|31.65|31.49|31.51|31.35|31
1600845600000|2020-09-23 07:20:00|31.58|31.42|31.37|31.21|31.58|31.42|31.37|31.21|69
1600845900000|2020-09-23 07:25:00|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|12
1600846200000|2020-09-23 07:30:00|31.37|31.21|31.32|31.16|31.41|31.25|31.27|31.11|51
1600846500000|2020-09-23 07:35:00|31.31|31.15|31.32|31.16|31.34|31.18|31.27|31.11|8
1600846800000|2020-09-23 07:40:00|31.31|31.15|31.28|31.12|31.32|31.16|31.27|31.11|8
1600847100000|2020-09-23 07:45:00|31.27|31.11|31.27|31.11|31.32|31.16|31.23|31.07|11
1600847400000|2020-09-23 07:50:00|31.25|31.09|31.27|31.11|31.27|31.11|31.2|31.04|48
1600847700000|2020-09-23 07:55:00|31.23|31.07|31.23|31.07|31.27|31.11|31.23|31.07|36
1600848000000|2020-09-23 08:00:00|31.18|31.02|31.23|31.07|31.23|31.07|31.18|31.02|20
1600848300000|2020-09-23 08:05:00|31.21|31.05|31.25|31.09|31.27|31.11|31.18|31.02|13
1600848600000|2020-09-23 08:10:00|31.27|31.11|31.19|31.03|31.27|31.11|31.19|31.03|15
1600848900000|2020-09-23 08:15:00|31.23|31.07|31.23|31.07|31.23|31.07|31.18|31.02|28
1600849200000|2020-09-23 08:20:00|31.21|31.05|31.23|31.07|31.27|31.11|31.21|31.05|24
1600849500000|2020-09-23 08:25:00|31.21|31.05|31.15|30.99|31.23|31.07|31.15|30.99|60
1600849800000|2020-09-23 08:30:00|31.11|30.95|31.15|30.99|31.15|30.99|31.1|30.94|80
1600850100000|2020-09-23 08:35:00|31.14|30.98|31.1|30.94|31.15|30.99|31.1|30.94|31
1600850400000|2020-09-23 08:40:00|||||||||2
1600850700000|2020-09-23 08:45:00|||||||||26
1600851000000|2020-09-23 08:50:00|||||||||4
1600851600000|2020-09-23 09:00:00|31.05|30.89|31.1|30.94|31.1|30.94|31.05|30.89|39
1600851900000|2020-09-23 09:05:00|31.06|30.9|31.1|30.94|31.1|30.94|31.06|30.9|21
1600852200000|2020-09-23 09:10:00|31.08|30.92|31.1|30.94|31.1|30.94|31.08|30.92|7
1600852500000|2020-09-23 09:15:00|||||||||7
1600852800000|2020-09-23 09:20:00|31.12|30.96|31.1|30.94|31.12|30.96|31.1|30.94|7
1600853400000|2020-09-23 09:30:00|31.08|30.92|31.1|30.94|31.1|30.94|31.07|30.91|23
1600853700000|2020-09-23 09:35:00|31.14|30.98|31.1|30.94|31.14|30.98|31.1|30.94|15
1600854000000|2020-09-23 09:40:00|||||||||2
1600854300000|2020-09-23 09:45:00|31.06|30.9|31.05|30.89|31.06|30.9|31.05|30.89|7
1600854600000|2020-09-23 09:50:00|31.1|30.94|31.07|30.91|31.1|30.94|31.05|30.89|83
1600854900000|2020-09-23 09:55:00|31.05|30.89|31.1|30.94|31.1|30.94|31.05|30.89|8
1600855200000|2020-09-23 10:00:00|||||||||3
1600855500000|2020-09-23 10:05:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|3
1600855800000|2020-09-23 10:10:00|31.1|30.94|31.1|30.94|31.15|30.99|31.1|30.94|8
1600856100000|2020-09-23 10:15:00|31.15|30.99|31.2|31.04|31.2|31.04|31.13|30.97|10
1600856400000|2020-09-23 10:20:00|31.17|31.01|31.2|31.04|31.2|31.04|31.15|30.99|80
1600856700000|2020-09-23 10:25:00|31.18|31.02|31.2|31.04|31.2|31.04|31.15|30.99|21
1600857000000|2020-09-23 10:30:00|31.19|31.03|31.2|31.04|31.2|31.04|31.19|31.03|0
1600857300000|2020-09-23 10:35:00|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|15
1600857600000|2020-09-23 10:40:00|31.2|31.04|31.24|31.08|31.24|31.08|31.2|31.04|21
1600857900000|2020-09-23 10:45:00|31.2|31.04|31.2|31.04|31.2|31.04|31.2|31.04|30
1600858200000|2020-09-23 10:50:00|31.15|30.99|31.14|30.98|31.19|31.03|31.14|30.98|101
1600858500000|2020-09-23 10:55:00|31.17|31.01|31.24|31.08|31.28|31.12|31.17|31.01|78
1600858800000|2020-09-23 11:00:00|31.26|31.1|31.29|31.13|31.33|31.17|31.24|31.08|16
1600859100000|2020-09-23 11:05:00|31.31|31.15|31.31|31.15|31.33|31.17|31.29|31.13|27
1600859400000|2020-09-23 11:10:00|31.29|31.13|31.39|31.23|31.41|31.25|31.29|31.13|41
1600859700000|2020-09-23 11:15:00|31.41|31.25|31.39|31.23|31.42|31.26|31.38|31.22|31
1600860000000|2020-09-23 11:20:00|31.41|31.25|31.37|31.21|31.41|31.25|31.37|31.21|2
1600860300000|2020-09-23 11:25:00|||||||||3
1600860600000|2020-09-23 11:30:00|31.34|31.18|31.34|31.18|31.37|31.21|31.34|31.18|49
1600860900000|2020-09-23 11:35:00|31.32|31.16|31.29|31.13|31.33|31.17|31.29|31.13|5
1600861200000|2020-09-23 11:40:00|31.3|31.14|31.34|31.18|31.34|31.18|31.3|31.14|11
1600861500000|2020-09-23 11:45:00|31.37|31.21|31.36|31.2|31.37|31.21|31.34|31.18|17
1600861800000|2020-09-23 11:50:00|31.37|31.21|31.45|31.29|31.48|31.32|31.37|31.21|58
1600862100000|2020-09-23 11:55:00|31.43|31.27|31.43|31.27|31.47|31.31|31.43|31.27|5
1600862400000|2020-09-23 12:00:00|31.45|31.29|31.46|31.3|31.48|31.32|31.43|31.27|18
1600862700000|2020-09-23 12:05:00|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|125
1600863000000|2020-09-23 12:10:00|31.44|31.28|31.43|31.27|31.48|31.32|31.43|31.27|23
1600863300000|2020-09-23 12:15:00|31.42|31.26|31.43|31.27|31.44|31.28|31.42|31.26|8
1600863600000|2020-09-23 12:20:00|31.41|31.25|31.48|31.32|31.49|31.33|31.41|31.25|20
1600863900000|2020-09-23 12:25:00|31.51|31.35|31.43|31.27|31.51|31.35|31.43|31.27|21
1600864200000|2020-09-23 12:30:00|31.45|31.29|31.39|31.23|31.45|31.29|31.39|31.23|30
1600864500000|2020-09-23 12:35:00|31.43|31.27|31.44|31.28|31.46|31.3|31.43|31.27|23
1600864800000|2020-09-23 12:40:00|31.43|31.27|31.48|31.32|31.48|31.32|31.43|31.27|28
1600865100000|2020-09-23 12:45:00|31.49|31.33|31.53|31.37|31.54|31.38|31.49|31.33|59
1600865400000|2020-09-23 12:50:00|31.51|31.35|31.48|31.32|31.53|31.37|31.48|31.32|56
1600865700000|2020-09-23 12:55:00|31.53|31.37|31.38|31.22|31.53|31.37|31.38|31.22|44
1600866000000|2020-09-23 13:00:00|31.35|31.19|31.33|31.17|31.38|31.22|31.29|31.13|60
1600866300000|2020-09-23 13:05:00|31.32|31.16|31.31|31.15|31.33|31.17|31.31|31.15|32
1600866600000|2020-09-23 13:10:00|31.33|31.17|31.31|31.15|31.33|31.17|31.31|31.15|30
1600866900000|2020-09-23 13:15:00|31.28|31.12|31.31|31.15|31.31|31.15|31.28|31.12|27
1600867200000|2020-09-23 13:20:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|84
1600867500000|2020-09-23 13:25:00|31.31|31.15|31.4|31.24|31.4|31.24|31.31|31.15|129
1600867800000|2020-09-23 13:30:00|31.39|31.23|31.5|31.34|31.54|31.38|31.28|31.12|486
1600868100000|2020-09-23 13:35:00|31.49|31.33|31.49|31.33|31.6|31.44|31.45|31.29|378
1600868400000|2020-09-23 13:40:00|31.46|31.3|31.44|31.28|31.5|31.34|31.42|31.26|272
1600868700000|2020-09-23 13:45:00|31.49|31.33|31.45|31.29|31.5|31.34|31.35|31.19|240
1600869000000|2020-09-23 13:50:00|31.46|31.3|31.68|31.52|31.69|31.53|31.4|31.24|379
1600869300000|2020-09-23 13:55:00|31.65|31.49|31.67|31.51|31.72|31.56|31.58|31.42|255
1600869600000|2020-09-23 14:00:00|31.63|31.47|31.5|31.34|31.67|31.51|31.5|31.34|291
1600869900000|2020-09-23 14:05:00|31.54|31.38|31.64|31.48|31.74|31.58|31.54|31.38|400
1600870200000|2020-09-23 14:10:00|31.63|31.47|31.5|31.34|31.68|31.52|31.5|31.34|354
1600870500000|2020-09-23 14:15:00|31.47|31.31|31.55|31.39|31.64|31.48|31.45|31.29|379
1600870800000|2020-09-23 14:20:00|31.53|31.37|31.55|31.39|31.59|31.43|31.45|31.29|257
1600871100000|2020-09-23 14:25:00|31.52|31.36|31.42|31.26|31.52|31.36|31.37|31.21|197
1600871400000|2020-09-23 14:30:00|31.38|31.22|31.46|31.3|31.48|31.32|31.33|31.17|378
1600871700000|2020-09-23 14:35:00|31.48|31.32|31.53|31.37|31.72|31.56|31.46|31.3|490
1600872000000|2020-09-23 14:40:00|31.52|31.36|31.43|31.27|31.52|31.36|31.34|31.18|543
1600872300000|2020-09-23 14:45:00|31.44|31.28|31.38|31.22|31.48|31.32|31.38|31.22|211
1600872600000|2020-09-23 14:50:00|31.34|31.18|31.46|31.3|31.53|31.37|31.34|31.18|265
1600872900000|2020-09-23 14:55:00|31.44|31.28|31.59|31.43|31.63|31.47|31.39|31.23|283
1600873200000|2020-09-23 15:00:00|31.63|31.47|31.6|31.44|31.69|31.53|31.54|31.38|343
1600873500000|2020-09-23 15:05:00|31.58|31.42|31.54|31.38|31.59|31.43|31.5|31.34|159
1600873800000|2020-09-23 15:10:00|31.5|31.34|31.59|31.43|31.6|31.44|31.5|31.34|291
1600874100000|2020-09-23 15:15:00|31.57|31.41|31.59|31.43|31.64|31.48|31.5|31.34|241
1600874400000|2020-09-23 15:20:00|31.6|31.44|31.7|31.54|31.74|31.58|31.55|31.39|141
1600874700000|2020-09-23 15:25:00|31.72|31.56|31.79|31.63|31.8|31.64|31.65|31.49|203
1600875000000|2020-09-23 15:30:00|31.8|31.64|31.8|31.64|31.88|31.72|31.75|31.59|171
1600875300000|2020-09-23 15:35:00|31.84|31.68|31.7|31.54|31.84|31.68|31.69|31.53|139
1600875600000|2020-09-23 15:40:00|31.69|31.53|31.65|31.49|31.74|31.58|31.64|31.48|108
1600875900000|2020-09-23 15:45:00|31.69|31.53|31.75|31.59|31.75|31.59|31.65|31.49|185
1600876200000|2020-09-23 15:50:00|31.79|31.63|31.89|31.73|31.89|31.73|31.75|31.59|174
1600876500000|2020-09-23 15:55:00|31.85|31.69|31.89|31.73|31.94|31.78|31.84|31.68|141
1600876800000|2020-09-23 16:00:00|31.91|31.75|31.84|31.68|31.99|31.83|31.75|31.59|247
1600877100000|2020-09-23 16:05:00|31.83|31.67|31.69|31.53|31.84|31.68|31.69|31.53|191
1600877400000|2020-09-23 16:10:00|31.65|31.49|31.65|31.49|31.7|31.54|31.64|31.48|168
1600877700000|2020-09-23 16:15:00|31.69|31.53|31.8|31.64|31.8|31.64|31.64|31.48|297
1600878000000|2020-09-23 16:20:00|31.82|31.66|31.84|31.68|31.96|31.8|31.8|31.64|577
1600878300000|2020-09-23 16:25:00|31.8|31.64|31.7|31.54|31.8|31.64|31.65|31.49|434
1600878600000|2020-09-23 16:30:00|31.74|31.58|31.69|31.53|31.79|31.63|31.64|31.48|187
1600878900000|2020-09-23 16:35:00|31.67|31.51|31.56|31.4|31.71|31.55|31.56|31.4|153
1600879200000|2020-09-23 16:40:00|31.57|31.41|31.54|31.38|31.59|31.43|31.51|31.35|228
1600879500000|2020-09-23 16:45:00|31.51|31.35|31.46|31.3|31.54|31.38|31.45|31.29|241
1600879800000|2020-09-23 16:50:00|31.47|31.31|31.54|31.38|31.54|31.38|31.46|31.3|341
1600880100000|2020-09-23 16:55:00|31.51|31.35|31.54|31.38|31.54|31.38|31.5|31.34|301
1600880400000|2020-09-23 17:00:00|31.55|31.39|31.64|31.48|31.64|31.48|31.54|31.38|236
1600880700000|2020-09-23 17:05:00|31.61|31.45|31.56|31.4|31.64|31.48|31.56|31.4|123
1600881000000|2020-09-23 17:10:00|31.54|31.38|31.56|31.4|31.61|31.45|31.51|31.35|72
1600881300000|2020-09-23 17:15:00|31.55|31.39|31.51|31.35|31.56|31.4|31.49|31.33|178
1600881600000|2020-09-23 17:20:00|31.52|31.36|31.49|31.33|31.52|31.36|31.49|31.33|28
1600881900000|2020-09-23 17:25:00|31.51|31.35|31.64|31.48|31.64|31.48|31.5|31.34|138
1600882200000|2020-09-23 17:30:00|31.69|31.53|31.66|31.5|31.69|31.53|31.66|31.5|48
1600882500000|2020-09-23 17:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.66|31.5|215
1600882800000|2020-09-23 17:40:00|31.76|31.6|31.81|31.65|31.86|31.7|31.71|31.55|269
1600883100000|2020-09-23 17:45:00|31.8|31.64|31.66|31.5|31.84|31.68|31.66|31.5|150
1600883400000|2020-09-23 17:50:00|31.69|31.53|31.79|31.63|31.84|31.68|31.69|31.53|313
1600883700000|2020-09-23 17:55:00|31.78|31.62|31.74|31.58|31.84|31.68|31.71|31.55|127
1600884000000|2020-09-23 18:00:00|31.76|31.6|31.84|31.68|31.94|31.78|31.76|31.6|172
1600884300000|2020-09-23 18:05:00|31.83|31.67|31.85|31.69|31.86|31.7|31.79|31.63|86
1600884600000|2020-09-23 18:10:00|31.84|31.68|31.84|31.68|31.94|31.78|31.84|31.68|219
1600884900000|2020-09-23 18:15:00|31.86|31.7|32.37|32.21|32.38|32.22|31.85|31.69|515
1600885200000|2020-09-23 18:20:00|32.33|32.17|32.47|32.31|32.48|32.32|32.28|32.12|596
1600885500000|2020-09-23 18:25:00|32.5|32.34|32.52|32.36|32.52|32.36|32.28|32.12|850
1600885800000|2020-09-23 18:30:00|32.56|32.4|32.52|32.36|32.71|32.55|32.43|32.27|585
1600886100000|2020-09-23 18:35:00|32.48|32.32|32.57|32.41|32.76|32.6|32.47|32.31|537
1600886400000|2020-09-23 18:40:00|32.61|32.45|32.78|32.62|32.81|32.65|32.61|32.45|553
1600886700000|2020-09-23 18:45:00|32.79|32.63|32.83|32.67|32.84|32.68|32.74|32.58|252
1600887000000|2020-09-23 18:50:00|32.81|32.65|32.77|32.61|32.83|32.67|32.58|32.42|710
1600887300000|2020-09-23 18:55:00|32.79|32.63|32.91|32.75|32.91|32.75|32.72|32.56|474
1600887600000|2020-09-23 19:00:00|32.89|32.73|33.08|32.92|33.09|32.93|32.81|32.65|532
1600887900000|2020-09-23 19:05:00|33.06|32.9|32.94|32.78|33.19|33.03|32.94|32.78|672
1600888200000|2020-09-23 19:10:00|32.96|32.8|32.69|32.53|32.99|32.83|32.58|32.42|814
1600888500000|2020-09-23 19:15:00|32.73|32.57|32.72|32.56|32.99|32.83|32.59|32.43|1022
1600888800000|2020-09-23 19:20:00|32.7|32.54|32.94|32.78|32.94|32.78|32.67|32.51|821
1600889100000|2020-09-23 19:25:00|32.89|32.73|32.72|32.56|33.03|32.87|32.67|32.51|857
1600889400000|2020-09-23 19:30:00|32.76|32.6|32.74|32.58|32.86|32.7|32.67|32.51|783
1600889700000|2020-09-23 19:35:00|32.76|32.6|32.8|32.64|32.89|32.73|32.74|32.58|420
1600890000000|2020-09-23 19:40:00|32.79|32.63|32.74|32.58|32.84|32.68|32.71|32.55|415
1600890300000|2020-09-23 19:45:00|32.76|32.6|32.88|32.72|32.93|32.77|32.69|32.53|403
1600890600000|2020-09-23 19:50:00|32.9|32.74|33.08|32.92|33.13|32.97|32.88|32.72|524
1600890900000|2020-09-23 19:55:00|33.04|32.88|33.22|33.06|33.22|33.06|33.03|32.87|1013
1600891200000|2020-09-23 20:00:00|33.21|33.05|33.07|32.91|33.22|33.06|33.07|32.91|794
1600891500000|2020-09-23 20:05:00|33.11|32.95|33.08|32.92|33.17|33.01|33.07|32.91|360
1600891800000|2020-09-23 20:10:00|33.1|32.94|32.75|32.59|33.14|32.98|32.67|32.51|1896
1600893000000|2020-09-23 20:30:00|32.81|32.65|32.83|32.67|32.85|32.69|32.8|32.64|619
1600893300000|2020-09-23 20:35:00|32.81|32.65|32.8|32.64|32.85|32.69|32.8|32.64|78
1600893600000|2020-09-23 20:40:00|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|30
1600893900000|2020-09-23 20:45:00|||||||||91
1600894200000|2020-09-23 20:50:00|32.8|32.64|32.8|32.64|32.81|32.65|32.8|32.64|13
1600894500000|2020-09-23 20:55:00|32.81|32.65|32.8|32.64|32.81|32.65|32.8|32.64|54
1600898400000|2020-09-23 22:00:00|32.86|32.7|32.69|32.53|32.91|32.75|32.69|32.53|113
1600898700000|2020-09-23 22:05:00|32.65|32.49|32.59|32.43|32.65|32.49|32.59|32.43|65
1600899000000|2020-09-23 22:10:00|32.6|32.44|32.67|32.51|32.67|32.51|32.6|32.44|10
1600899300000|2020-09-23 22:15:00|32.65|32.49|32.72|32.56|32.72|32.56|32.65|32.49|44
1600899600000|2020-09-23 22:20:00|32.69|32.53|32.67|32.51|32.72|32.56|32.67|32.51|15
1600899900000|2020-09-23 22:25:00|32.65|32.49|32.67|32.51|32.68|32.52|32.64|32.48|18
1600900200000|2020-09-23 22:30:00|32.69|32.53|32.69|32.53|32.72|32.56|32.69|32.53|7
1600900500000|2020-09-23 22:35:00|32.71|32.55|32.82|32.66|32.82|32.66|32.71|32.55|9
1600900800000|2020-09-23 22:40:00|32.84|32.68|32.87|32.71|32.91|32.75|32.82|32.66|41
1600901100000|2020-09-23 22:45:00|32.86|32.7|32.82|32.66|32.86|32.7|32.78|32.62|6
1600901400000|2020-09-23 22:50:00|32.81|32.65|32.82|32.66|32.82|32.66|32.77|32.61|4
1600901700000|2020-09-23 22:55:00|||||||||1
1600902000000|2020-09-23 23:00:00|32.8|32.64|32.77|32.61|32.82|32.66|32.77|32.61|4
1600902300000|2020-09-23 23:05:00|32.79|32.63|32.82|32.66|32.82|32.66|32.77|32.61|4
1600902600000|2020-09-23 23:10:00|32.86|32.7|32.84|32.68|32.86|32.7|32.82|32.66|10
1600902900000|2020-09-23 23:15:00|32.86|32.7|32.89|32.73|32.91|32.75|32.84|32.68|29
1600903200000|2020-09-23 23:20:00|32.87|32.71|32.94|32.78|32.99|32.83|32.87|32.71|29
1600903500000|2020-09-23 23:25:00|32.96|32.8|33.1|32.94|33.1|32.94|32.94|32.78|37
1600903800000|2020-09-23 23:30:00|33.05|32.89|33.03|32.87|33.1|32.94|33.01|32.85|36
1600904100000|2020-09-23 23:35:00|33.05|32.89|33.1|32.94|33.1|32.94|33.03|32.87|3
1600904400000|2020-09-23 23:40:00|33.05|32.89|33.01|32.85|33.1|32.94|32.99|32.83|22
1600904700000|2020-09-23 23:45:00|32.99|32.83|33|32.84|33.01|32.85|32.92|32.76|44
1600905000000|2020-09-23 23:50:00|32.98|32.82|33.06|32.9|33.06|32.9|32.98|32.82|18
1600905300000|2020-09-23 23:55:00|33.07|32.91|33.06|32.9|33.1|32.94|33.06|32.9|57
1600905600000|2020-09-24 00:00:00|33.01|32.85|32.97|32.81|33.05|32.89|32.97|32.81|32
1600905900000|2020-09-24 00:05:00|32.99|32.83|32.96|32.8|33.15|32.99|32.91|32.75|45
1600906200000|2020-09-24 00:10:00|32.98|32.82|32.91|32.75|33.05|32.89|32.91|32.75|28
1600906500000|2020-09-24 00:15:00|32.93|32.77|32.76|32.6|32.96|32.8|32.76|32.6|37
1600906800000|2020-09-24 00:20:00|32.77|32.61|32.69|32.53|32.81|32.65|32.68|32.52|118
1600907100000|2020-09-24 00:25:00|32.68|32.52|32.72|32.56|32.76|32.6|32.68|32.52|42
1600907400000|2020-09-24 00:30:00|32.73|32.57|32.72|32.56|32.76|32.6|32.68|32.52|42
1600907700000|2020-09-24 00:35:00|32.71|32.55|32.58|32.42|32.72|32.56|32.58|32.42|31
1600908000000|2020-09-24 00:40:00|32.56|32.4|32.58|32.42|32.58|32.42|32.53|32.37|24
1600908300000|2020-09-24 00:45:00|32.56|32.4|32.53|32.37|32.58|32.42|32.53|32.37|29
1600908600000|2020-09-24 00:50:00|32.54|32.38|32.53|32.37|32.58|32.42|32.48|32.32|32
1600908900000|2020-09-24 00:55:00|32.52|32.36|32.52|32.36|32.54|32.38|32.48|32.32|13
1600909200000|2020-09-24 01:00:00|32.5|32.34|32.48|32.32|32.53|32.37|32.43|32.27|46
1600909500000|2020-09-24 01:05:00|32.51|32.35|32.57|32.41|32.58|32.42|32.48|32.32|25
1600909800000|2020-09-24 01:10:00|32.56|32.4|32.67|32.51|32.71|32.55|32.56|32.4|86
1600910100000|2020-09-24 01:15:00|32.66|32.5|32.57|32.41|32.66|32.5|32.54|32.38|19
1600910400000|2020-09-24 01:20:00|32.55|32.39|32.53|32.37|32.59|32.43|32.53|32.37|32
1600910700000|2020-09-24 01:25:00|32.52|32.36|32.48|32.32|32.53|32.37|32.48|32.32|44
1600911000000|2020-09-24 01:30:00|32.49|32.33|32.48|32.32|32.49|32.33|32.41|32.25|32
1600911300000|2020-09-24 01:35:00|32.45|32.29|32.53|32.37|32.53|32.37|32.45|32.29|12
1600911600000|2020-09-24 01:40:00|32.5|32.34|32.53|32.37|32.57|32.41|32.5|32.34|17
1600911900000|2020-09-24 01:45:00|32.55|32.39|32.63|32.47|32.66|32.5|32.55|32.39|13
1600912200000|2020-09-24 01:50:00|32.65|32.49|32.67|32.51|32.67|32.51|32.62|32.46|5
1600912500000|2020-09-24 01:55:00|32.68|32.52|32.76|32.6|32.81|32.65|32.66|32.5|29
1600912800000|2020-09-24 02:00:00|32.77|32.61|32.68|32.52|32.81|32.65|32.66|32.5|11
1600913100000|2020-09-24 02:05:00|32.71|32.55|32.58|32.42|32.71|32.55|32.58|32.42|9
1600913400000|2020-09-24 02:10:00|32.61|32.45|32.66|32.5|32.67|32.51|32.56|32.4|3
1600913700000|2020-09-24 02:15:00|32.65|32.49|32.48|32.32|32.65|32.49|32.43|32.27|34
1600914000000|2020-09-24 02:20:00|32.53|32.37|32.56|32.4|32.58|32.42|32.53|32.37|10
1600914300000|2020-09-24 02:25:00|32.58|32.42|32.53|32.37|32.58|32.42|32.53|32.37|7
1600914600000|2020-09-24 02:30:00|32.55|32.39|32.66|32.5|32.68|32.52|32.53|32.37|14
1600914900000|2020-09-24 02:35:00|32.63|32.47|32.65|32.49|32.71|32.55|32.63|32.47|3
1600915200000|2020-09-24 02:40:00|32.63|32.47|32.65|32.49|32.68|32.52|32.58|32.42|9
1600915500000|2020-09-24 02:45:00|32.63|32.47|32.63|32.47|32.65|32.49|32.6|32.44|1
1600915800000|2020-09-24 02:50:00|32.68|32.52|32.73|32.57|32.73|32.57|32.64|32.48|26
1600916100000|2020-09-24 02:55:00|32.76|32.6|32.63|32.47|32.76|32.6|32.61|32.45|6
1600916400000|2020-09-24 03:00:00|32.65|32.49|32.72|32.56|32.73|32.57|32.63|32.47|4
1600916700000|2020-09-24 03:05:00|32.7|32.54|32.63|32.47|32.7|32.54|32.63|32.47|3
1600917000000|2020-09-24 03:10:00|32.65|32.49|32.56|32.4|32.65|32.49|32.55|32.39|9
1600917300000|2020-09-24 03:15:00|32.58|32.42|32.59|32.43|32.61|32.45|32.57|32.41|3
1600917600000|2020-09-24 03:20:00|32.61|32.45|32.63|32.47|32.65|32.49|32.59|32.43|2
1600917900000|2020-09-24 03:25:00|32.64|32.48|32.68|32.52|32.68|32.52|32.61|32.45|1
1600918200000|2020-09-24 03:30:00|32.7|32.54|32.63|32.47|32.72|32.56|32.59|32.43|6
1600918500000|2020-09-24 03:35:00|32.61|32.45|32.63|32.47|32.64|32.48|32.61|32.45|1
1600918800000|2020-09-24 03:40:00|32.64|32.48|32.68|32.52|32.68|32.52|32.63|32.47|1
1600919100000|2020-09-24 03:45:00|32.7|32.54|32.68|32.52|32.72|32.56|32.63|32.47|7
1600919400000|2020-09-24 03:50:00|32.66|32.5|32.68|32.52|32.68|32.52|32.63|32.47|3
1600919700000|2020-09-24 03:55:00|32.67|32.51|32.68|32.52|32.68|32.52|32.64|32.48|4
1600920000000|2020-09-24 04:00:00|32.7|32.54|32.68|32.52|32.7|32.54|32.63|32.47|2
1600920300000|2020-09-24 04:05:00|32.65|32.49|32.68|32.52|32.68|32.52|32.64|32.48|10
1600920600000|2020-09-24 04:10:00|32.67|32.51|32.61|32.45|32.67|32.51|32.59|32.43|9
1600920900000|2020-09-24 04:15:00|32.63|32.47|32.66|32.5|32.66|32.5|32.61|32.45|2
1600921200000|2020-09-24 04:20:00|32.68|32.52|32.68|32.52|32.69|32.53|32.64|32.48|1
1600921500000|2020-09-24 04:25:00|||||||||1
1600921800000|2020-09-24 04:30:00|32.73|32.57|32.88|32.72|32.92|32.76|32.73|32.57|67
1600922100000|2020-09-24 04:35:00|32.87|32.71|32.92|32.76|32.97|32.81|32.83|32.67|23
1600922400000|2020-09-24 04:40:00|32.94|32.78|32.92|32.76|33.02|32.86|32.92|32.76|31
1600922700000|2020-09-24 04:45:00|32.97|32.81|32.93|32.77|33.02|32.86|32.93|32.77|11
1600923000000|2020-09-24 04:50:00|32.92|32.76|33.1|32.94|33.1|32.94|32.92|32.76|28
1600923300000|2020-09-24 04:55:00|33.07|32.91|33.15|32.99|33.17|33.01|33.07|32.91|60
1600923600000|2020-09-24 05:00:00|33.2|33.04|33.15|32.99|33.27|33.11|33.15|32.99|160
1600923900000|2020-09-24 05:05:00|33.12|32.96|33.12|32.96|33.2|33.04|33.1|32.94|52
1600924200000|2020-09-24 05:10:00|33.14|32.98|33.07|32.91|33.15|32.99|33.07|32.91|20
1600924500000|2020-09-24 05:15:00|33.05|32.89|33.07|32.91|33.1|32.94|33.02|32.86|15
1600924800000|2020-09-24 05:20:00|33.09|32.93|33.1|32.94|33.12|32.96|33.02|32.86|14
1600925100000|2020-09-24 05:25:00|33.11|32.95|33.07|32.91|33.11|32.95|33.02|32.86|15
1600925400000|2020-09-24 05:30:00|33.06|32.9|33.02|32.86|33.07|32.91|33.02|32.86|20
1600925700000|2020-09-24 05:35:00|33.07|32.91|33.02|32.86|33.07|32.91|33.02|32.86|24
1600926000000|2020-09-24 05:40:00|33.06|32.9|33.15|32.99|33.16|33|33.02|32.86|24
1600926300000|2020-09-24 05:45:00|33.14|32.98|33.02|32.86|33.17|33.01|33.02|32.86|19
1600926600000|2020-09-24 05:50:00|33.04|32.88|32.98|32.82|33.06|32.9|32.97|32.81|25
1600926900000|2020-09-24 05:55:00|32.97|32.81|32.93|32.77|32.97|32.81|32.93|32.77|9
1600927200000|2020-09-24 06:00:00|32.91|32.75|32.88|32.72|32.91|32.75|32.79|32.63|39
1600927500000|2020-09-24 06:05:00|32.89|32.73|32.97|32.81|32.98|32.82|32.88|32.72|34
1600927800000|2020-09-24 06:10:00|32.98|32.82|33.08|32.92|33.08|32.92|32.98|32.82|11
1600928100000|2020-09-24 06:15:00|33.12|32.96|33.17|33.01|33.22|33.06|33.07|32.91|57
1600928400000|2020-09-24 06:20:00|33.13|32.97|33.13|32.97|33.17|33.01|33.08|32.92|27
1600928700000|2020-09-24 06:25:00|33.1|32.94|33.13|32.97|33.13|32.97|33.06|32.9|11
1600929000000|2020-09-24 06:30:00|33.09|32.93|33.18|33.02|33.18|33.02|33.08|32.92|15
1600929300000|2020-09-24 06:35:00|33.2|33.04|33.18|33.02|33.2|33.04|33.1|32.94|19
1600929600000|2020-09-24 06:40:00|33.13|32.97|33.32|33.16|33.33|33.17|33.13|32.97|106
1600929900000|2020-09-24 06:45:00|33.3|33.14|33.23|33.07|33.32|33.16|33.23|33.07|8
1600930200000|2020-09-24 06:50:00|33.25|33.09|33.32|33.16|33.36|33.2|33.23|33.07|37
1600930500000|2020-09-24 06:55:00|33.28|33.12|33.28|33.12|33.33|33.17|33.18|33.02|70
1600930800000|2020-09-24 07:00:00|33.27|33.11|33.15|32.99|33.27|33.11|33.13|32.97|57
1600931100000|2020-09-24 07:05:00|33.13|32.97|32.9|32.74|33.15|32.99|32.85|32.69|182
1600931400000|2020-09-24 07:10:00|32.92|32.76|32.9|32.74|32.95|32.79|32.85|32.69|31
1600931700000|2020-09-24 07:15:00|32.93|32.77|32.71|32.55|32.98|32.82|32.71|32.55|55
1600932000000|2020-09-24 07:20:00|32.73|32.57|32.78|32.62|32.84|32.68|32.71|32.55|37
1600932300000|2020-09-24 07:25:00|32.8|32.64|32.85|32.69|32.85|32.69|32.7|32.54|56
1600932600000|2020-09-24 07:30:00|32.81|32.65|32.68|32.52|32.9|32.74|32.63|32.47|87
1600932900000|2020-09-24 07:35:00|32.7|32.54|32.55|32.39|32.77|32.61|32.5|32.34|62
1600933200000|2020-09-24 07:40:00|32.56|32.4|32.55|32.39|32.58|32.42|32.5|32.34|37
1600933500000|2020-09-24 07:45:00|32.52|32.36|32.41|32.25|32.55|32.39|32.4|32.24|39
1600933800000|2020-09-24 07:50:00|32.45|32.29|32.41|32.25|32.45|32.29|32.36|32.2|52
1600934100000|2020-09-24 07:55:00|32.4|32.24|32.35|32.19|32.41|32.25|32.26|32.1|55
1600934400000|2020-09-24 08:00:00|32.31|32.15|32.5|32.34|32.5|32.34|32.3|32.14|41
1600934700000|2020-09-24 08:05:00|32.51|32.35|32.51|32.35|32.55|32.39|32.51|32.35|26
1600935000000|2020-09-24 08:10:00|32.5|32.34|32.68|32.52|32.69|32.53|32.48|32.32|79
1600935300000|2020-09-24 08:15:00|32.73|32.57|32.7|32.54|32.75|32.59|32.68|32.52|18
1600935600000|2020-09-24 08:20:00|32.66|32.5|32.66|32.5|32.71|32.55|32.65|32.49|20
1600935900000|2020-09-24 08:25:00|32.64|32.48|32.56|32.4|32.66|32.5|32.56|32.4|25
1600936200000|2020-09-24 08:30:00|32.54|32.38|32.51|32.35|32.56|32.4|32.51|32.35|11
1600936500000|2020-09-24 08:35:00|32.47|32.31|32.51|32.35|32.51|32.35|32.41|32.25|59
1600936800000|2020-09-24 08:40:00|32.47|32.31|32.52|32.36|32.57|32.41|32.47|32.31|17
1600937100000|2020-09-24 08:45:00|32.56|32.4|32.57|32.41|32.61|32.45|32.52|32.36|30
1600937400000|2020-09-24 08:50:00|32.59|32.43|32.61|32.45|32.64|32.48|32.57|32.41|23
1600937700000|2020-09-24 08:55:00|32.59|32.43|32.52|32.36|32.61|32.45|32.52|32.36|33
1600938000000|2020-09-24 09:00:00|32.57|32.41|32.62|32.46|32.62|32.46|32.52|32.36|39
1600938300000|2020-09-24 09:05:00|32.58|32.42|32.73|32.57|32.76|32.6|32.57|32.41|91
1600938600000|2020-09-24 09:10:00|32.74|32.58|32.66|32.5|32.76|32.6|32.66|32.5|105
1600938900000|2020-09-24 09:15:00|32.64|32.48|32.57|32.41|32.66|32.5|32.57|32.41|27
1600939200000|2020-09-24 09:20:00|32.59|32.43|32.61|32.45|32.61|32.45|32.56|32.4|25
1600939500000|2020-09-24 09:25:00|32.56|32.4|32.6|32.44|32.65|32.49|32.56|32.4|40
1600939800000|2020-09-24 09:30:00|32.63|32.47|32.56|32.4|32.63|32.47|32.51|32.35|50
1600940100000|2020-09-24 09:35:00|32.58|32.42|32.6|32.44|32.61|32.45|32.56|32.4|7
1600940400000|2020-09-24 09:40:00|32.61|32.45|32.51|32.35|32.63|32.47|32.51|32.35|18
1600940700000|2020-09-24 09:45:00|32.54|32.38|32.56|32.4|32.56|32.4|32.51|32.35|21
1600941000000|2020-09-24 09:50:00|32.52|32.36|32.63|32.47|32.66|32.5|32.51|32.35|35
1600941300000|2020-09-24 09:55:00|32.64|32.48|32.61|32.45|32.67|32.51|32.57|32.41|36
1600941600000|2020-09-24 10:00:00|32.62|32.46|32.48|32.32|32.62|32.46|32.46|32.3|85
1600941900000|2020-09-24 10:05:00|32.46|32.3|32.38|32.22|32.48|32.32|32.38|32.22|54
1600942200000|2020-09-24 10:10:00|32.43|32.27|32.48|32.32|32.48|32.32|32.4|32.24|39
1600942500000|2020-09-24 10:15:00|32.43|32.27|32.48|32.32|32.48|32.32|32.43|32.27|35
1600942800000|2020-09-24 10:20:00|32.43|32.27|32.53|32.37|32.53|32.37|32.43|32.27|32
1600943100000|2020-09-24 10:25:00|32.5|32.34|32.57|32.41|32.58|32.42|32.48|32.32|43
1600943400000|2020-09-24 10:30:00|32.55|32.39|32.58|32.42|32.63|32.47|32.55|32.39|18
1600943700000|2020-09-24 10:35:00|32.55|32.39|32.53|32.37|32.57|32.41|32.53|32.37|12
1600944000000|2020-09-24 10:40:00|32.52|32.36|32.48|32.32|32.53|32.37|32.48|32.32|43
1600944300000|2020-09-24 10:45:00|32.52|32.36|32.48|32.32|32.52|32.36|32.48|32.32|5
1600944600000|2020-09-24 10:50:00|32.47|32.31|32.43|32.27|32.48|32.32|32.43|32.27|26
1600944900000|2020-09-24 10:55:00|32.45|32.29|32.48|32.32|32.52|32.36|32.43|32.27|29
1600945200000|2020-09-24 11:00:00|32.5|32.34|32.53|32.37|32.53|32.37|32.48|32.32|30
1600945500000|2020-09-24 11:05:00|32.57|32.41|32.58|32.42|32.63|32.47|32.53|32.37|27
1600945800000|2020-09-24 11:10:00|32.6|32.44|32.63|32.47|32.63|32.47|32.58|32.42|24
1600946100000|2020-09-24 11:15:00|32.66|32.5|32.63|32.47|32.68|32.52|32.63|32.47|33
1600946400000|2020-09-24 11:20:00|32.65|32.49|32.78|32.62|32.82|32.66|32.63|32.47|74
1600946700000|2020-09-24 11:25:00|32.76|32.6|32.78|32.62|32.81|32.65|32.73|32.57|23
1600947000000|2020-09-24 11:30:00|32.74|32.58|32.78|32.62|32.81|32.65|32.73|32.57|71
1600947300000|2020-09-24 11:35:00|32.76|32.6|32.71|32.55|32.78|32.62|32.66|32.5|47
1600947600000|2020-09-24 11:40:00|32.73|32.57|32.82|32.66|32.82|32.66|32.73|32.57|14
1600947900000|2020-09-24 11:45:00|32.81|32.65|32.83|32.67|32.88|32.72|32.78|32.62|68
1600948200000|2020-09-24 11:50:00|32.79|32.63|32.98|32.82|33.01|32.85|32.79|32.63|119
1600948500000|2020-09-24 11:55:00|32.96|32.8|32.98|32.82|33.01|32.85|32.93|32.77|53
1600948800000|2020-09-24 12:00:00|32.95|32.79|33.16|33|33.16|33|32.95|32.79|130
1600949100000|2020-09-24 12:05:00|33.17|33.01|33.11|32.95|33.21|33.05|33.08|32.92|48
1600949400000|2020-09-24 12:10:00|33.08|32.92|33.05|32.89|33.08|32.92|33.03|32.87|26
1600949700000|2020-09-24 12:15:00|33.06|32.9|32.98|32.82|33.08|32.92|32.96|32.8|36
1600950000000|2020-09-24 12:20:00|33.01|32.85|33.06|32.9|33.1|32.94|32.98|32.82|72
1600950300000|2020-09-24 12:25:00|33.05|32.89|33.05|32.89|33.08|32.92|33.03|32.87|38
1600950600000|2020-09-24 12:30:00|33.07|32.91|33.27|33.11|33.27|33.11|33.03|32.87|138
1600950900000|2020-09-24 12:35:00|33.25|33.09|33.32|33.16|33.36|33.2|33.22|33.06|112
1600951200000|2020-09-24 12:40:00|33.36|33.2|33.27|33.11|33.36|33.2|33.17|33.01|129
1600951500000|2020-09-24 12:45:00|33.28|33.12|33.27|33.11|33.31|33.15|33.22|33.06|60
1600951800000|2020-09-24 12:50:00|33.28|33.12|33.3|33.14|33.32|33.16|33.27|33.11|89
1600952100000|2020-09-24 12:55:00|33.28|33.12|33.28|33.12|33.32|33.16|33.27|33.11|49
1600952400000|2020-09-24 13:00:00|33.27|33.11|33.5|33.34|33.5|33.34|33.27|33.11|189
1600952700000|2020-09-24 13:05:00|33.54|33.38|33.28|33.12|33.54|33.38|33.28|33.12|140
1600953000000|2020-09-24 13:10:00|33.27|33.11|33.3|33.14|33.35|33.19|33.27|33.11|88
1600953300000|2020-09-24 13:15:00|33.28|33.12|33.3|33.14|33.35|33.19|33.27|33.11|61
1600953600000|2020-09-24 13:20:00|33.34|33.18|33.3|33.14|33.35|33.19|33.25|33.09|84
1600953900000|2020-09-24 13:25:00|33.27|33.11|33.22|33.06|33.27|33.11|33.07|32.91|253
1600954200000|2020-09-24 13:30:00|33.23|33.07|33.32|33.16|33.35|33.19|32.97|32.81|889
1600954500000|2020-09-24 13:35:00|33.33|33.17|33.55|33.39|33.59|33.43|33.22|33.06|623
1600954800000|2020-09-24 13:40:00|33.52|33.36|33.4|33.24|33.6|33.44|33.4|33.24|645
1600955100000|2020-09-24 13:45:00|33.42|33.26|32.97|32.81|33.5|33.34|32.92|32.76|683
1600955400000|2020-09-24 13:50:00|32.95|32.79|32.82|32.66|32.95|32.79|32.77|32.61|813
1600955700000|2020-09-24 13:55:00|32.78|32.62|32.97|32.81|33.12|32.96|32.78|32.62|569
1600956000000|2020-09-24 14:00:00|32.93|32.77|32.73|32.57|32.97|32.81|32.63|32.47|997
1600956300000|2020-09-24 14:05:00|32.69|32.53|32.75|32.59|32.82|32.66|32.58|32.42|611
1600956600000|2020-09-24 14:10:00|32.76|32.6|32.82|32.66|32.85|32.69|32.68|32.52|454
1600956900000|2020-09-24 14:15:00|32.78|32.62|32.97|32.81|32.97|32.81|32.68|32.52|384
1600957200000|2020-09-24 14:20:00|33|32.84|33.25|33.09|33.29|33.13|32.97|32.81|440
1600957500000|2020-09-24 14:25:00|33.29|33.13|33.3|33.14|33.34|33.18|33.2|33.04|300
1600957800000|2020-09-24 14:30:00|33.29|33.13|33.4|33.24|33.44|33.28|33.29|33.13|434
1600958100000|2020-09-24 14:35:00|33.44|33.28|33.42|33.26|33.49|33.33|33.27|33.11|505
1600958400000|2020-09-24 14:40:00|33.41|33.25|33.36|33.2|33.45|33.29|33.2|33.04|454
1600958700000|2020-09-24 14:45:00|33.35|33.19|33.23|33.07|33.37|33.21|33.13|32.97|396
1600959000000|2020-09-24 14:50:00|33.27|33.11|33.08|32.92|33.37|33.21|33.05|32.89|235
1600959300000|2020-09-24 14:55:00|33.1|32.94|32.98|32.82|33.22|33.06|32.95|32.79|347
1600959600000|2020-09-24 15:00:00|32.99|32.83|33.07|32.91|33.08|32.92|32.9|32.74|418
1600959900000|2020-09-24 15:05:00|33.03|32.87|33.08|32.92|33.13|32.97|32.93|32.77|420
1600960200000|2020-09-24 15:10:00|33.07|32.91|32.83|32.67|33.08|32.92|32.82|32.66|407
1600960500000|2020-09-24 15:15:00|32.82|32.66|32.92|32.76|32.97|32.81|32.82|32.66|229
1600960800000|2020-09-24 15:20:00|32.95|32.79|32.78|32.62|32.97|32.81|32.75|32.59|172
1600961100000|2020-09-24 15:25:00|32.76|32.6|32.82|32.66|32.83|32.67|32.73|32.57|281
1600961400000|2020-09-24 15:30:00|32.8|32.64|32.83|32.67|32.86|32.7|32.73|32.57|259
1600961700000|2020-09-24 15:35:00|32.85|32.69|32.75|32.59|32.85|32.69|32.73|32.57|161
1600962000000|2020-09-24 15:40:00|32.73|32.57|32.7|32.54|32.75|32.59|32.7|32.54|233
1600962300000|2020-09-24 15:45:00|32.71|32.55|32.86|32.7|32.88|32.72|32.66|32.5|359
1600962600000|2020-09-24 15:50:00|32.85|32.69|32.85|32.69|32.88|32.72|32.75|32.59|198
1600962900000|2020-09-24 15:55:00|32.84|32.68|32.75|32.59|32.85|32.69|32.65|32.49|260
1600963200000|2020-09-24 16:00:00|32.74|32.58|32.69|32.53|32.78|32.62|32.65|32.49|125
1600963500000|2020-09-24 16:05:00|32.7|32.54|32.7|32.54|32.75|32.59|32.66|32.5|149
1600963800000|2020-09-24 16:10:00|32.73|32.57|32.72|32.56|32.75|32.59|32.63|32.47|367
1600964100000|2020-09-24 16:15:00|32.73|32.57|32.68|32.52|32.75|32.59|32.6|32.44|253
1600964400000|2020-09-24 16:20:00|32.67|32.51|32.7|32.54|32.78|32.62|32.64|32.48|72
1600964700000|2020-09-24 16:25:00|32.69|32.53|32.75|32.59|32.75|32.59|32.6|32.44|244
1600965000000|2020-09-24 16:30:00|32.78|32.62|32.8|32.64|32.83|32.67|32.75|32.59|258
1600965300000|2020-09-24 16:35:00|32.78|32.62|32.82|32.66|32.85|32.69|32.75|32.59|157
1600965600000|2020-09-24 16:40:00|32.83|32.67|32.76|32.6|32.83|32.67|32.76|32.6|134
1600965900000|2020-09-24 16:45:00|32.75|32.59|32.76|32.6|32.76|32.6|32.7|32.54|226
1600966200000|2020-09-24 16:50:00|32.8|32.64|32.78|32.62|32.86|32.7|32.76|32.6|227
1600966500000|2020-09-24 16:55:00|32.81|32.65|32.73|32.57|32.84|32.68|32.73|32.57|296
1600966800000|2020-09-24 17:00:00|32.76|32.6|32.58|32.42|32.76|32.6|32.58|32.42|171
1600967100000|2020-09-24 17:05:00|32.56|32.4|32.49|32.33|32.56|32.4|32.48|32.32|328
1600967400000|2020-09-24 17:10:00|32.48|32.32|32.39|32.23|32.49|32.33|32.39|32.23|273
1600967700000|2020-09-24 17:15:00|32.37|32.21|32.37|32.21|32.4|32.24|32.34|32.18|393
1600968000000|2020-09-24 17:20:00|32.35|32.19|32.22|32.06|32.35|32.19|32.22|32.06|534
1600968300000|2020-09-24 17:25:00|32.24|32.08|32.17|32.01|32.27|32.11|32.17|32.01|437
1600968600000|2020-09-24 17:30:00|32.12|31.96|32.17|32.01|32.17|32.01|32.08|31.92|297
1600968900000|2020-09-24 17:35:00|32.2|32.04|32.17|32.01|32.25|32.09|32.17|32.01|271
1600969200000|2020-09-24 17:40:00|32.15|31.99|32.15|31.99|32.2|32.04|32.12|31.96|195
1600969500000|2020-09-24 17:45:00|32.12|31.96|32.2|32.04|32.2|32.04|32.12|31.96|119
1600969800000|2020-09-24 17:50:00|32.17|32.01|32.17|32.01|32.24|32.08|32.16|32|148
1600970100000|2020-09-24 17:55:00|32.19|32.03|32.29|32.13|32.29|32.13|32.17|32.01|127
1600970400000|2020-09-24 18:00:00|32.26|32.1|32.31|32.15|32.36|32.2|32.21|32.05|97
1600970700000|2020-09-24 18:05:00|32.29|32.13|32.39|32.23|32.39|32.23|32.26|32.1|152
1600971000000|2020-09-24 18:10:00|32.43|32.27|32.43|32.27|32.49|32.33|32.39|32.23|543
1600971300000|2020-09-24 18:15:00|32.39|32.23|32.53|32.37|32.53|32.37|32.29|32.13|452
1600971600000|2020-09-24 18:20:00|32.57|32.41|32.53|32.37|32.61|32.45|32.53|32.37|170
1600971900000|2020-09-24 18:25:00|32.55|32.39|32.5|32.34|32.56|32.4|32.43|32.27|233
1600972200000|2020-09-24 18:30:00|32.48|32.32|32.46|32.3|32.53|32.37|32.41|32.25|160
1600972500000|2020-09-24 18:35:00|32.44|32.28|32.39|32.23|32.53|32.37|32.39|32.23|166
1600972800000|2020-09-24 18:40:00|32.37|32.21|32.29|32.13|32.37|32.21|32.25|32.09|145
1600973100000|2020-09-24 18:45:00|32.33|32.17|32.48|32.32|32.48|32.32|32.29|32.13|196
1600973400000|2020-09-24 18:50:00|32.51|32.35|32.56|32.4|32.58|32.42|32.43|32.27|331
1600973700000|2020-09-24 18:55:00|32.57|32.41|32.76|32.6|32.76|32.6|32.51|32.35|295
1600974000000|2020-09-24 19:00:00|32.75|32.59|32.8|32.64|32.81|32.65|32.68|32.52|261
1600974300000|2020-09-24 19:05:00|32.78|32.62|32.71|32.55|32.81|32.65|32.68|32.52|250
1600974600000|2020-09-24 19:10:00|32.75|32.59|32.61|32.45|32.8|32.64|32.58|32.42|339
1600974900000|2020-09-24 19:15:00|32.62|32.46|32.8|32.64|32.8|32.64|32.58|32.42|288
1600975200000|2020-09-24 19:20:00|32.78|32.62|33.05|32.89|33.14|32.98|32.76|32.6|604
1600975500000|2020-09-24 19:25:00|33|32.84|33.15|32.99|33.24|33.08|33|32.84|489
1600975800000|2020-09-24 19:30:00|33.19|33.03|33.12|32.96|33.31|33.15|33.08|32.92|688
1600976100000|2020-09-24 19:35:00|33.15|32.99|32.88|32.72|33.24|33.08|32.88|32.72|411
1600976400000|2020-09-24 19:40:00|32.92|32.76|32.82|32.66|32.95|32.79|32.77|32.61|365
1600976700000|2020-09-24 19:45:00|32.78|32.62|32.92|32.76|32.92|32.76|32.67|32.51|479
1600977000000|2020-09-24 19:50:00|32.93|32.77|32.81|32.65|32.97|32.81|32.71|32.55|533
1600977300000|2020-09-24 19:55:00|32.77|32.61|32.67|32.51|32.9|32.74|32.64|32.48|626
1600977600000|2020-09-24 20:00:00|32.66|32.5|32.59|32.43|32.67|32.51|32.52|32.36|389
1600977900000|2020-09-24 20:05:00|32.58|32.42|32.65|32.49|32.65|32.49|32.54|32.38|368
1600978200000|2020-09-24 20:10:00|32.64|32.48|32.75|32.59|32.79|32.63|32.55|32.39|1312
1600979400000|2020-09-24 20:30:00|32.7|32.54|32.75|32.59|32.75|32.59|32.65|32.49|609
1600979700000|2020-09-24 20:35:00|32.74|32.58|32.7|32.54|32.74|32.58|32.7|32.54|44
1600980000000|2020-09-24 20:40:00|32.72|32.56|32.72|32.56|32.75|32.59|32.7|32.54|41
1600980300000|2020-09-24 20:45:00|32.74|32.58|32.65|32.49|32.74|32.58|32.65|32.49|61
1600980600000|2020-09-24 20:50:00|32.67|32.51|32.69|32.53|32.7|32.54|32.65|32.49|39
1600980900000|2020-09-24 20:55:00|32.67|32.51|32.71|32.55|32.71|32.55|32.65|32.49|27
1600984800000|2020-09-24 22:00:00|32.7|32.54|32.57|32.41|32.71|32.55|32.56|32.4|22
1600985100000|2020-09-24 22:05:00|32.56|32.4|32.51|32.35|32.56|32.4|32.51|32.35|14
1600985400000|2020-09-24 22:10:00|32.52|32.36|32.52|32.36|32.55|32.39|32.51|32.35|2
1600985700000|2020-09-24 22:15:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|4
1600986000000|2020-09-24 22:20:00|32.54|32.38|32.55|32.39|32.55|32.39|32.52|32.36|2
1600986300000|2020-09-24 22:25:00|32.52|32.36|32.54|32.38|32.55|32.39|32.52|32.36|13
1600986600000|2020-09-24 22:30:00|32.55|32.39|32.51|32.35|32.55|32.39|32.51|32.35|2
1600986900000|2020-09-24 22:35:00|32.5|32.34|32.49|32.33|32.5|32.34|32.47|32.31|7
1600987200000|2020-09-24 22:40:00|32.47|32.31|32.51|32.35|32.51|32.35|32.46|32.3|3
1600987500000|2020-09-24 22:45:00|32.55|32.39|32.52|32.36|32.55|32.39|32.51|32.35|6
1600987800000|2020-09-24 22:50:00|32.51|32.35|32.51|32.35|32.51|32.35|32.51|32.35|1
1600988400000|2020-09-24 23:00:00|32.57|32.41|32.56|32.4|32.57|32.41|32.56|32.4|3
1600988700000|2020-09-24 23:05:00|32.55|32.39|32.55|32.39|32.55|32.39|32.55|32.39|0
1600989300000|2020-09-24 23:15:00|32.53|32.37|32.47|32.31|32.55|32.39|32.46|32.3|10
1600989600000|2020-09-24 23:20:00|32.46|32.3|32.49|32.33|32.51|32.35|32.46|32.3|6
1600989900000|2020-09-24 23:25:00|32.51|32.35|32.51|32.35|32.51|32.35|32.49|32.33|0
1600990200000|2020-09-24 23:30:00|32.52|32.36|32.51|32.35|32.52|32.36|32.5|32.34|0
1600990500000|2020-09-24 23:35:00|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|0
1600990800000|2020-09-24 23:40:00|32.49|32.33|32.51|32.35|32.51|32.35|32.49|32.33|5
1600991100000|2020-09-24 23:45:00|32.49|32.33|32.51|32.35|32.51|32.35|32.47|32.31|14
1600991400000|2020-09-24 23:50:00|32.49|32.33|32.51|32.35|32.51|32.35|32.47|32.31|3
1600991700000|2020-09-24 23:55:00|32.49|32.33|32.49|32.33|32.51|32.35|32.49|32.33|1
1600992000000|2020-09-25 00:00:00|32.47|32.31|32.46|32.3|32.48|32.32|32.37|32.21|25
1600992300000|2020-09-25 00:05:00|32.44|32.28|32.46|32.3|32.46|32.3|32.42|32.26|7
1600992600000|2020-09-25 00:10:00|32.44|32.28|32.46|32.3|32.46|32.3|32.41|32.25|8
1600992900000|2020-09-25 00:15:00|32.44|32.28|32.41|32.25|32.46|32.3|32.37|32.21|35
1600993200000|2020-09-25 00:20:00|32.42|32.26|32.46|32.3|32.46|32.3|32.41|32.25|25
1600993500000|2020-09-25 00:25:00|32.48|32.32|32.51|32.35|32.51|32.35|32.46|32.3|19
1600993800000|2020-09-25 00:30:00|32.5|32.34|32.51|32.35|32.51|32.35|32.48|32.32|0
1600994100000|2020-09-25 00:35:00|32.5|32.34|32.46|32.3|32.51|32.35|32.46|32.3|14
1600994400000|2020-09-25 00:40:00|32.42|32.26|32.41|32.25|32.46|32.3|32.41|32.25|14
1600994700000|2020-09-25 00:45:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|7
1600995000000|2020-09-25 00:50:00|32.4|32.24|32.42|32.26|32.42|32.26|32.4|32.24|6
1600995600000|2020-09-25 01:00:00|32.4|32.24|32.39|32.23|32.41|32.25|32.36|32.2|29
1600995900000|2020-09-25 01:05:00|32.41|32.25|32.37|32.21|32.41|32.25|32.34|32.18|32
1600996200000|2020-09-25 01:10:00|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|10
1600996500000|2020-09-25 01:15:00|32.36|32.2|32.32|32.16|32.37|32.21|32.27|32.11|38
1600996800000|2020-09-25 01:20:00|32.28|32.12|32.28|32.12|32.29|32.13|32.27|32.11|2
1600997100000|2020-09-25 01:25:00|32.27|32.11|32.28|32.12|32.28|32.12|32.24|32.08|3
1600997400000|2020-09-25 01:30:00|32.27|32.11|32.32|32.16|32.37|32.21|32.27|32.11|62
1600997700000|2020-09-25 01:35:00|32.3|32.14|32.32|32.16|32.32|32.16|32.27|32.11|6
1600998000000|2020-09-25 01:40:00|32.3|32.14|32.32|32.16|32.32|32.16|32.3|32.14|4
1600998300000|2020-09-25 01:45:00|32.28|32.12|32.32|32.16|32.32|32.16|32.28|32.12|9
1600998900000|2020-09-25 01:55:00|32.37|32.21|32.37|32.21|32.37|32.21|32.37|32.21|6
1600999200000|2020-09-25 02:00:00|32.36|32.2|32.33|32.17|32.38|32.22|32.32|32.16|1
1600999500000|2020-09-25 02:05:00|32.34|32.18|32.33|32.17|32.37|32.21|32.32|32.16|10
1600999800000|2020-09-25 02:10:00|32.37|32.21|32.38|32.22|32.38|32.22|32.36|32.2|7
1601000100000|2020-09-25 02:15:00|32.36|32.2|32.36|32.2|32.36|32.2|32.36|32.2|26
1601000400000|2020-09-25 02:20:00|32.38|32.22|32.38|32.22|32.38|32.22|32.33|32.17|12
1601000700000|2020-09-25 02:25:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|6
1601001000000|2020-09-25 02:30:00|32.43|32.27|32.47|32.31|32.47|32.31|32.42|32.26|8
1601001300000|2020-09-25 02:35:00|32.44|32.28|32.47|32.31|32.47|32.31|32.43|32.27|5
1601001600000|2020-09-25 02:40:00|32.46|32.3|32.46|32.3|32.47|32.31|32.43|32.27|3
1601001900000|2020-09-25 02:45:00|32.47|32.31|32.43|32.27|32.47|32.31|32.43|32.27|2
1601002200000|2020-09-25 02:50:00|32.42|32.26|32.42|32.26|32.43|32.27|32.38|32.22|0
1601002500000|2020-09-25 02:55:00|32.41|32.25|32.42|32.26|32.43|32.27|32.41|32.25|0
1601002800000|2020-09-25 03:00:00|32.41|32.25|32.41|32.25|32.41|32.25|32.39|32.23|3
1601003100000|2020-09-25 03:05:00|32.39|32.23|32.37|32.21|32.39|32.23|32.33|32.17|5
1601003700000|2020-09-25 03:15:00|32.35|32.19|32.37|32.21|32.37|32.21|32.35|32.19|1
1601004000000|2020-09-25 03:20:00|32.36|32.2|32.37|32.21|32.37|32.21|32.33|32.17|4
1601004300000|2020-09-25 03:25:00|32.38|32.22|32.38|32.22|32.38|32.22|32.38|32.22|0
1601004900000|2020-09-25 03:35:00|32.41|32.25|32.42|32.26|32.43|32.27|32.41|32.25|10
1601005200000|2020-09-25 03:40:00|||||||||3
1601005500000|2020-09-25 03:45:00|32.43|32.27|32.42|32.26|32.43|32.27|32.42|32.26|2
1601005800000|2020-09-25 03:50:00|32.43|32.27|32.47|32.31|32.51|32.35|32.42|32.26|14
1601006100000|2020-09-25 03:55:00|32.49|32.33|32.45|32.29|32.51|32.35|32.45|32.29|10
1601006400000|2020-09-25 04:00:00|32.43|32.27|32.42|32.26|32.46|32.3|32.42|32.26|4
1601006700000|2020-09-25 04:05:00|32.43|32.27|32.43|32.27|32.46|32.3|32.42|32.26|8
1601007000000|2020-09-25 04:10:00|32.46|32.3|32.43|32.27|32.46|32.3|32.43|32.27|3
1601007300000|2020-09-25 04:15:00|32.46|32.3|32.46|32.3|32.46|32.3|32.45|32.29|6
1601007600000|2020-09-25 04:20:00|32.43|32.27|32.43|32.27|32.43|32.27|32.42|32.26|2
1601007900000|2020-09-25 04:25:00|||||||||4
1601008200000|2020-09-25 04:30:00|32.46|32.3|32.38|32.22|32.46|32.3|32.38|32.22|15
1601008500000|2020-09-25 04:35:00|32.4|32.24|32.43|32.27|32.43|32.27|32.4|32.24|3
1601008800000|2020-09-25 04:40:00|32.42|32.26|32.42|32.26|32.43|32.27|32.38|32.22|11
1601009100000|2020-09-25 04:45:00|32.4|32.24|32.4|32.24|32.4|32.24|32.38|32.22|5
1601009400000|2020-09-25 04:50:00|32.38|32.22|32.37|32.21|32.42|32.26|32.33|32.17|7
1601009700000|2020-09-25 04:55:00|32.33|32.17|32.37|32.21|32.37|32.21|32.33|32.17|3
1601010000000|2020-09-25 05:00:00|32.36|32.2|32.37|32.21|32.38|32.22|32.33|32.17|7
1601010300000|2020-09-25 05:05:00|32.38|32.22|32.38|32.22|32.42|32.26|32.38|32.22|14
1601010600000|2020-09-25 05:10:00|32.4|32.24|32.38|32.22|32.4|32.24|32.37|32.21|7
1601010900000|2020-09-25 05:15:00|||||||||5
1601011500000|2020-09-25 05:25:00|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|5
1601011800000|2020-09-25 05:30:00|32.47|32.31|32.42|32.26|32.47|32.31|32.39|32.23|12
1601012100000|2020-09-25 05:35:00|32.41|32.25|32.38|32.22|32.41|32.25|32.38|32.22|0
1601012400000|2020-09-25 05:40:00|32.36|32.2|32.38|32.22|32.38|32.22|32.36|32.2|1
1601012700000|2020-09-25 05:45:00|32.4|32.24|32.47|32.31|32.47|32.31|32.38|32.22|16
1601013000000|2020-09-25 05:50:00|32.45|32.29|32.47|32.31|32.47|32.31|32.45|32.29|0
1601013300000|2020-09-25 05:55:00|32.48|32.32|32.52|32.36|32.52|32.36|32.48|32.32|12
1601013600000|2020-09-25 06:00:00|32.56|32.4|32.48|32.32|32.57|32.41|32.48|32.32|64
1601013900000|2020-09-25 06:05:00|32.49|32.33|32.46|32.3|32.52|32.36|32.43|32.27|46
1601014200000|2020-09-25 06:10:00|32.48|32.32|32.52|32.36|32.52|32.36|32.44|32.28|9
1601014500000|2020-09-25 06:15:00|32.53|32.37|32.59|32.43|32.62|32.46|32.53|32.37|26
1601014800000|2020-09-25 06:20:00|32.58|32.42|32.48|32.32|32.61|32.45|32.48|32.32|19
1601015100000|2020-09-25 06:25:00|32.5|32.34|32.53|32.37|32.53|32.37|32.48|32.32|5
1601015400000|2020-09-25 06:30:00|32.5|32.34|32.53|32.37|32.53|32.37|32.48|32.32|28
1601015700000|2020-09-25 06:35:00|32.57|32.41|32.48|32.32|32.57|32.41|32.44|32.28|9
1601016000000|2020-09-25 06:40:00|32.52|32.36|32.48|32.32|32.52|32.36|32.48|32.32|5
1601016300000|2020-09-25 06:45:00|32.46|32.3|32.45|32.29|32.48|32.32|32.43|32.27|19
1601016600000|2020-09-25 06:50:00|32.48|32.32|32.43|32.27|32.48|32.32|32.38|32.22|55
1601016900000|2020-09-25 06:55:00|32.47|32.31|32.38|32.22|32.48|32.32|32.38|32.22|10
1601017200000|2020-09-25 07:00:00|32.41|32.25|32.62|32.46|32.64|32.48|32.38|32.22|42
1601017500000|2020-09-25 07:05:00|32.64|32.48|32.62|32.46|32.72|32.56|32.58|32.42|34
1601017800000|2020-09-25 07:10:00|32.6|32.44|32.49|32.33|32.68|32.52|32.44|32.28|22
1601018100000|2020-09-25 07:15:00|32.5|32.34|32.51|32.35|32.53|32.37|32.45|32.29|15
1601018400000|2020-09-25 07:20:00|32.53|32.37|32.63|32.47|32.72|32.56|32.49|32.33|48
1601018700000|2020-09-25 07:25:00|32.65|32.49|32.55|32.39|32.68|32.52|32.54|32.38|9
1601019000000|2020-09-25 07:30:00|32.54|32.38|32.58|32.42|32.63|32.47|32.52|32.36|9
1601019300000|2020-09-25 07:35:00|32.56|32.4|32.53|32.37|32.58|32.42|32.49|32.33|18
1601019600000|2020-09-25 07:40:00|32.52|32.36|32.54|32.38|32.58|32.42|32.48|32.32|31
1601019900000|2020-09-25 07:45:00|32.55|32.39|32.64|32.48|32.66|32.5|32.54|32.38|29
1601020200000|2020-09-25 07:50:00|32.62|32.46|32.74|32.58|32.75|32.59|32.59|32.43|13
1601020500000|2020-09-25 07:55:00|32.75|32.59|32.69|32.53|32.75|32.59|32.67|32.51|13
1601020800000|2020-09-25 08:00:00|32.67|32.51|32.64|32.48|32.69|32.53|32.6|32.44|8
1601021100000|2020-09-25 08:05:00|32.66|32.5|32.83|32.67|32.87|32.71|32.66|32.5|24
1601021400000|2020-09-25 08:10:00|32.84|32.68|32.79|32.63|32.84|32.68|32.79|32.63|37
1601021700000|2020-09-25 08:15:00|32.82|32.66|32.74|32.58|32.84|32.68|32.74|32.58|50
1601022000000|2020-09-25 08:20:00|32.75|32.59|32.74|32.58|32.79|32.63|32.74|32.58|36
1601022300000|2020-09-25 08:25:00|32.75|32.59|32.74|32.58|32.79|32.63|32.74|32.58|16
1601022600000|2020-09-25 08:30:00|32.79|32.63|32.7|32.54|32.79|32.63|32.69|32.53|10
1601022900000|2020-09-25 08:35:00|32.69|32.53|32.69|32.53|32.74|32.58|32.69|32.53|8
1601023200000|2020-09-25 08:40:00|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|53
1601023500000|2020-09-25 08:45:00|32.74|32.58|32.65|32.49|32.74|32.58|32.62|32.46|42
1601023800000|2020-09-25 08:50:00|32.63|32.47|32.6|32.44|32.63|32.47|32.6|32.44|9
1601024100000|2020-09-25 08:55:00|32.61|32.45|32.6|32.44|32.65|32.49|32.56|32.4|34
1601024400000|2020-09-25 09:00:00|32.59|32.43|32.58|32.42|32.59|32.43|32.55|32.39|13
1601024700000|2020-09-25 09:05:00|32.56|32.4|32.6|32.44|32.6|32.44|32.55|32.39|14
1601025000000|2020-09-25 09:10:00|32.59|32.43|32.64|32.48|32.65|32.49|32.55|32.39|32
1601025300000|2020-09-25 09:15:00|32.65|32.49|32.67|32.51|32.69|32.53|32.65|32.49|15
1601025600000|2020-09-25 09:20:00|32.65|32.49|32.75|32.59|32.75|32.59|32.65|32.49|2
1601025900000|2020-09-25 09:25:00|32.72|32.56|32.77|32.61|32.77|32.61|32.7|32.54|22
1601026200000|2020-09-25 09:30:00|32.79|32.63|32.8|32.64|32.84|32.68|32.79|32.63|32
1601026500000|2020-09-25 09:35:00|32.82|32.66|32.8|32.64|32.82|32.66|32.8|32.64|6
1601026800000|2020-09-25 09:40:00|32.82|32.66|32.95|32.79|32.95|32.79|32.8|32.64|20
1601027100000|2020-09-25 09:45:00|32.99|32.83|32.99|32.83|33.08|32.92|32.97|32.81|241
1601027400000|2020-09-25 09:50:00|33.01|32.85|32.99|32.83|33.06|32.9|32.94|32.78|13
1601027700000|2020-09-25 09:55:00|32.98|32.82|32.94|32.78|32.98|32.82|32.91|32.75|20
1601028000000|2020-09-25 10:00:00|32.89|32.73|32.89|32.73|32.94|32.78|32.85|32.69|124
1601028300000|2020-09-25 10:05:00|32.9|32.74|32.84|32.68|32.94|32.78|32.75|32.59|89
1601028600000|2020-09-25 10:10:00|32.85|32.69|32.95|32.79|32.99|32.83|32.85|32.69|33
1601028900000|2020-09-25 10:15:00|32.99|32.83|32.9|32.74|32.99|32.83|32.85|32.69|96
1601029200000|2020-09-25 10:20:00|32.89|32.73|32.89|32.73|32.92|32.76|32.87|32.71|131
1601029500000|2020-09-25 10:25:00|32.87|32.71|32.97|32.81|32.97|32.81|32.87|32.71|104
1601029800000|2020-09-25 10:30:00|32.96|32.8|32.87|32.71|32.96|32.8|32.87|32.71|30
1601030100000|2020-09-25 10:35:00|32.86|32.7|32.84|32.68|32.89|32.73|32.8|32.64|138
1601030400000|2020-09-25 10:40:00|32.86|32.7|32.92|32.76|32.98|32.82|32.86|32.7|35
1601030700000|2020-09-25 10:45:00|32.93|32.77|32.95|32.79|33.03|32.87|32.91|32.75|62
1601031000000|2020-09-25 10:50:00|32.94|32.78|33.03|32.87|33.03|32.87|32.93|32.77|31
1601031300000|2020-09-25 10:55:00|33|32.84|33.03|32.87|33.07|32.91|32.98|32.82|58
1601031600000|2020-09-25 11:00:00|33.01|32.85|33.04|32.88|33.06|32.9|32.95|32.79|56
1601031900000|2020-09-25 11:05:00|33.06|32.9|32.93|32.77|33.12|32.96|32.93|32.77|105
1601032200000|2020-09-25 11:10:00|32.91|32.75|32.91|32.75|32.93|32.77|32.88|32.72|48
1601032500000|2020-09-25 11:15:00|32.9|32.74|33.02|32.86|33.02|32.86|32.88|32.72|75
1601032800000|2020-09-25 11:20:00|33.03|32.87|32.98|32.82|33.03|32.87|32.93|32.77|72
1601033100000|2020-09-25 11:25:00|33|32.84|33.02|32.86|33.03|32.87|32.98|32.82|52
1601033400000|2020-09-25 11:30:00|33|32.84|32.97|32.81|33.1|32.94|32.94|32.78|100
1601033700000|2020-09-25 11:35:00|32.96|32.8|32.93|32.77|32.98|32.82|32.88|32.72|40
1601034000000|2020-09-25 11:40:00|32.92|32.76|32.9|32.74|32.95|32.79|32.86|32.7|50
1601034300000|2020-09-25 11:45:00|32.93|32.77|32.93|32.77|32.95|32.79|32.9|32.74|26
1601034600000|2020-09-25 11:50:00|32.9|32.74|32.81|32.65|32.9|32.74|32.76|32.6|68
1601034900000|2020-09-25 11:55:00|32.8|32.64|32.81|32.65|32.81|32.65|32.76|32.6|37
1601035200000|2020-09-25 12:00:00|32.78|32.62|32.76|32.6|32.79|32.63|32.67|32.51|133
1601035500000|2020-09-25 12:05:00|32.73|32.57|32.76|32.6|32.76|32.6|32.73|32.57|26
1601035800000|2020-09-25 12:10:00|32.78|32.62|32.81|32.65|32.81|32.65|32.76|32.6|17
1601036100000|2020-09-25 12:15:00|32.77|32.61|32.76|32.6|32.81|32.65|32.76|32.6|30
1601036400000|2020-09-25 12:20:00|32.78|32.62|32.81|32.65|32.83|32.67|32.73|32.57|34
1601036700000|2020-09-25 12:25:00|32.85|32.69|32.78|32.62|32.85|32.69|32.76|32.6|76
1601037000000|2020-09-25 12:30:00|32.79|32.63|32.85|32.69|32.9|32.74|32.76|32.6|33
1601037300000|2020-09-25 12:35:00|32.81|32.65|32.76|32.6|32.86|32.7|32.71|32.55|39
1601037600000|2020-09-25 12:40:00|32.75|32.59|32.71|32.55|32.78|32.62|32.68|32.52|142
1601037900000|2020-09-25 12:45:00|32.73|32.57|32.66|32.5|32.73|32.57|32.63|32.47|59
1601038200000|2020-09-25 12:50:00|32.65|32.49|32.61|32.45|32.68|32.52|32.61|32.45|41
1601038500000|2020-09-25 12:55:00|32.63|32.47|32.66|32.5|32.66|32.5|32.56|32.4|90
1601038800000|2020-09-25 13:00:00|32.65|32.49|32.56|32.4|32.67|32.51|32.56|32.4|53
1601039100000|2020-09-25 13:05:00|32.51|32.35|32.56|32.4|32.56|32.4|32.51|32.35|43
1601039400000|2020-09-25 13:10:00|||||||||8
1601039700000|2020-09-25 13:15:00|32.61|32.45|32.61|32.45|32.61|32.45|32.58|32.42|61
1601040000000|2020-09-25 13:20:00|32.6|32.44|32.61|32.45|32.66|32.5|32.56|32.4|75
1601040300000|2020-09-25 13:25:00|32.63|32.47|32.66|32.5|32.68|32.52|32.61|32.45|69
1601040600000|2020-09-25 13:30:00|32.63|32.47|32.63|32.47|32.76|32.6|32.53|32.37|577
1601040900000|2020-09-25 13:35:00|32.61|32.45|32.7|32.54|32.85|32.69|32.51|32.35|522
1601041200000|2020-09-25 13:40:00|32.66|32.5|32.56|32.4|32.7|32.54|32.45|32.29|337
1601041500000|2020-09-25 13:45:00|32.55|32.39|32.73|32.57|32.83|32.67|32.55|32.39|308
1601041800000|2020-09-25 13:50:00|32.74|32.58|32.73|32.57|32.88|32.72|32.55|32.39|468
1601042100000|2020-09-25 13:55:00|32.7|32.54|32.53|32.37|32.83|32.67|32.5|32.34|325
1601042400000|2020-09-25 14:00:00|32.54|32.38|32.5|32.34|32.64|32.48|32.45|32.29|331
1601042700000|2020-09-25 14:05:00|32.49|32.33|32.55|32.39|32.62|32.46|32.43|32.27|271
1601043000000|2020-09-25 14:10:00|32.54|32.38|32.81|32.65|32.94|32.78|32.54|32.38|409
1601043300000|2020-09-25 14:15:00|32.82|32.66|32.62|32.46|32.85|32.69|32.59|32.43|574
1601043600000|2020-09-25 14:20:00|32.59|32.43|32.54|32.38|32.64|32.48|32.49|32.33|269
1601043900000|2020-09-25 14:25:00|32.55|32.39|32.52|32.36|32.58|32.42|32.45|32.29|251
1601044200000|2020-09-25 14:30:00|32.5|32.34|32.6|32.44|32.62|32.46|32.49|32.33|278
1601044500000|2020-09-25 14:35:00|32.62|32.46|32.64|32.48|32.74|32.58|32.6|32.44|570
1601044800000|2020-09-25 14:40:00|32.6|32.44|32.77|32.61|32.79|32.63|32.54|32.38|550
1601045100000|2020-09-25 14:45:00|32.74|32.58|32.79|32.63|32.87|32.71|32.63|32.47|406
1601045400000|2020-09-25 14:50:00|32.78|32.62|32.7|32.54|32.85|32.69|32.65|32.49|380
1601045700000|2020-09-25 14:55:00|32.72|32.56|32.79|32.63|32.84|32.68|32.7|32.54|375
1601046000000|2020-09-25 15:00:00|32.77|32.61|32.87|32.71|32.94|32.78|32.74|32.58|674
1601046300000|2020-09-25 15:05:00|32.86|32.7|32.79|32.63|32.87|32.71|32.75|32.59|302
1601046600000|2020-09-25 15:10:00|32.8|32.64|32.65|32.49|32.84|32.68|32.55|32.39|545
1601046900000|2020-09-25 15:15:00|32.64|32.48|32.6|32.44|32.69|32.53|32.55|32.39|263
1601047200000|2020-09-25 15:20:00|32.61|32.45|32.65|32.49|32.7|32.54|32.61|32.45|232
1601047500000|2020-09-25 15:25:00|32.64|32.48|32.69|32.53|32.74|32.58|32.6|32.44|259
1601047800000|2020-09-25 15:30:00|32.7|32.54|32.6|32.44|32.74|32.58|32.6|32.44|99
1601048100000|2020-09-25 15:35:00|32.59|32.43|32.73|32.57|32.73|32.57|32.55|32.39|232
1601048400000|2020-09-25 15:40:00|32.71|32.55|32.75|32.59|32.8|32.64|32.67|32.51|188
1601048700000|2020-09-25 15:45:00|32.79|32.63|32.82|32.66|32.84|32.68|32.75|32.59|138
1601049000000|2020-09-25 15:50:00|32.83|32.67|32.74|32.58|32.84|32.68|32.74|32.58|135
1601049300000|2020-09-25 15:55:00|32.75|32.59|32.79|32.63|32.79|32.63|32.7|32.54|110
1601049600000|2020-09-25 16:00:00|32.77|32.61|32.7|32.54|32.79|32.63|32.7|32.54|63
1601049900000|2020-09-25 16:05:00|32.69|32.53|32.6|32.44|32.7|32.54|32.6|32.44|99
1601050200000|2020-09-25 16:10:00|32.55|32.39|32.59|32.43|32.6|32.44|32.55|32.39|201
1601050500000|2020-09-25 16:15:00|32.6|32.44|32.6|32.44|32.62|32.46|32.55|32.39|152
1601050800000|2020-09-25 16:20:00|32.59|32.43|32.55|32.39|32.6|32.44|32.55|32.39|119
1601051100000|2020-09-25 16:25:00|32.56|32.4|32.6|32.44|32.67|32.51|32.56|32.4|153
1601051400000|2020-09-25 16:30:00|32.57|32.41|32.57|32.41|32.65|32.49|32.52|32.36|196
1601051700000|2020-09-25 16:35:00|32.56|32.4|32.52|32.36|32.6|32.44|32.51|32.35|124
1601052000000|2020-09-25 16:40:00|32.51|32.35|32.52|32.36|32.52|32.36|32.47|32.31|153
1601052300000|2020-09-25 16:45:00|32.5|32.34|32.49|32.33|32.52|32.36|32.47|32.31|78
1601052600000|2020-09-25 16:50:00|32.48|32.32|32.39|32.23|32.49|32.33|32.39|32.23|134
1601052900000|2020-09-25 16:55:00|32.35|32.19|32.34|32.18|32.39|32.23|32.34|32.18|137
1601053200000|2020-09-25 17:00:00|32.37|32.21|32.25|32.09|32.39|32.23|32.24|32.08|155
1601053500000|2020-09-25 17:05:00|32.24|32.08|32.2|32.04|32.29|32.13|32.17|32.01|200
1601053800000|2020-09-25 17:10:00|32.19|32.03|32.15|31.99|32.2|32.04|32.1|31.94|80
1601054100000|2020-09-25 17:15:00|32.16|32|32.18|32.02|32.21|32.05|32.16|32|206
1601054400000|2020-09-25 17:20:00|32.17|32.01|32.2|32.04|32.21|32.05|32.15|31.99|167
1601054700000|2020-09-25 17:25:00|32.17|32.01|32.15|31.99|32.2|32.04|32.15|31.99|56
1601055000000|2020-09-25 17:30:00|32.12|31.96|32.12|31.96|32.15|31.99|32.07|31.91|195
1601055300000|2020-09-25 17:35:00|32.1|31.94|32.02|31.86|32.12|31.96|32.02|31.86|174
1601055600000|2020-09-25 17:40:00|32.03|31.87|32.08|31.92|32.08|31.92|31.98|31.82|132
1601055900000|2020-09-25 17:45:00|32.07|31.91|32.12|31.96|32.17|32.01|32.07|31.91|279
1601056200000|2020-09-25 17:50:00|32.13|31.97|32.17|32.01|32.17|32.01|32.12|31.96|75
1601056500000|2020-09-25 17:55:00|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|38
1601056800000|2020-09-25 18:00:00|32.12|31.96|32.08|31.92|32.13|31.97|32.08|31.92|59
1601057100000|2020-09-25 18:05:00|32.07|31.91|32.02|31.86|32.07|31.91|31.9|31.74|286
1601057400000|2020-09-25 18:10:00|32.07|31.91|32.07|31.91|32.08|31.92|32.03|31.87|242
1601057700000|2020-09-25 18:15:00|32.05|31.89|32.08|31.92|32.08|31.92|31.93|31.77|268
1601058000000|2020-09-25 18:20:00|32.1|31.94|32.08|31.92|32.13|31.97|32.08|31.92|166
1601058300000|2020-09-25 18:25:00|32.04|31.88|31.98|31.82|32.08|31.92|31.98|31.82|98
1601058600000|2020-09-25 18:30:00|32|31.84|32.08|31.92|32.12|31.96|31.98|31.82|178
1601058900000|2020-09-25 18:35:00|32.07|31.91|32.08|31.92|32.12|31.96|32.03|31.87|69
1601059200000|2020-09-25 18:40:00|32.13|31.97|32.07|31.91|32.13|31.97|32.07|31.91|62
1601059500000|2020-09-25 18:45:00|32.03|31.87|32|31.84|32.05|31.89|31.98|31.82|146
1601059800000|2020-09-25 18:50:00|31.99|31.83|31.99|31.83|32.03|31.87|31.95|31.79|352
1601060100000|2020-09-25 18:55:00|32.02|31.86|32.04|31.88|32.04|31.88|32.02|31.86|110
1601060400000|2020-09-25 19:00:00|32.05|31.89|32.05|31.89|32.05|31.89|32.04|31.88|81
1601060700000|2020-09-25 19:05:00|32.04|31.88|32.05|31.89|32.05|31.89|32.04|31.88|223
1601061000000|2020-09-25 19:10:00|32.09|31.93|32.02|31.86|32.1|31.94|31.97|31.81|318
1601061300000|2020-09-25 19:15:00|32|31.84|31.93|31.77|32.02|31.86|31.88|31.72|288
1601061600000|2020-09-25 19:20:00|31.92|31.76|31.88|31.72|31.97|31.81|31.88|31.72|184
1601061900000|2020-09-25 19:25:00|31.85|31.69|31.78|31.62|31.88|31.72|31.77|31.61|331
1601062200000|2020-09-25 19:30:00|31.81|31.65|31.8|31.64|31.83|31.67|31.75|31.59|475
1601062500000|2020-09-25 19:35:00|31.79|31.63|31.71|31.55|31.79|31.63|31.66|31.5|537
1601062800000|2020-09-25 19:40:00|31.75|31.59|31.71|31.55|31.78|31.62|31.7|31.54|377
1601063100000|2020-09-25 19:45:00|31.75|31.59|31.75|31.59|31.8|31.64|31.71|31.55|488
1601063400000|2020-09-25 19:50:00|31.8|31.64|31.83|31.67|31.83|31.67|31.7|31.54|231
1601063700000|2020-09-25 19:55:00|31.82|31.66|31.86|31.7|31.86|31.7|31.76|31.6|829
1601064000000|2020-09-25 20:00:00|31.88|31.72|31.86|31.7|31.91|31.75|31.83|31.67|552
1601064300000|2020-09-25 20:05:00|31.85|31.69|31.87|31.71|31.87|31.71|31.81|31.65|161
1601064600000|2020-09-25 20:10:00|31.9|31.74|31.83|31.67|31.95|31.79|31.83|31.67|1611
1601065800000|2020-09-25 20:30:00|31.87|31.71|31.83|31.67|31.9|31.74|31.82|31.66|246
1601066100000|2020-09-25 20:35:00|31.84|31.68|31.82|31.66|31.84|31.68|31.82|31.66|44
1601066400000|2020-09-25 20:40:00|31.83|31.67|31.87|31.71|31.88|31.72|31.83|31.67|2
1601066700000|2020-09-25 20:45:00|31.86|31.7|31.87|31.71|31.87|31.71|31.85|31.69|1
1601067000000|2020-09-25 20:50:00|31.85|31.69|31.82|31.66|31.85|31.69|31.82|31.66|10
1601067300000|2020-09-25 20:55:00|31.84|31.68|31.85|31.69|31.87|31.71|31.82|31.66|10
1601244000000|2020-09-27 22:00:00|31.88|31.72|31.79|31.63|31.88|31.72|31.74|31.58|21
1601244300000|2020-09-27 22:05:00|||||||||1
1601244600000|2020-09-27 22:10:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|9
1601244900000|2020-09-27 22:15:00|31.75|31.59|31.77|31.61|31.77|31.61|31.74|31.58|0
1601246100000|2020-09-27 22:35:00|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|2
1601246400000|2020-09-27 22:40:00|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|23
1601246700000|2020-09-27 22:45:00|31.7|31.54|31.68|31.52|31.71|31.55|31.68|31.52|14
1601247000000|2020-09-27 22:50:00|31.7|31.54|31.68|31.52|31.7|31.54|31.66|31.5|1
1601247300000|2020-09-27 22:55:00|31.66|31.5|31.66|31.5|31.71|31.55|31.66|31.5|10
1601247600000|2020-09-27 23:00:00|31.67|31.51|31.68|31.52|31.71|31.55|31.66|31.5|16
1601247900000|2020-09-27 23:05:00|31.66|31.5|31.68|31.52|31.71|31.55|31.66|31.5|3
1601248200000|2020-09-27 23:10:00|31.7|31.54|31.71|31.55|31.71|31.55|31.7|31.54|0
1601248800000|2020-09-27 23:20:00|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|7
1601249100000|2020-09-27 23:25:00|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|0
1601249400000|2020-09-27 23:30:00|||||||||3
1601249700000|2020-09-27 23:35:00|31.69|31.53|31.7|31.54|31.7|31.54|31.69|31.53|11
1601250000000|2020-09-27 23:40:00|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|3
1601250300000|2020-09-27 23:45:00|31.74|31.58|31.69|31.53|31.77|31.61|31.67|31.51|11
1601250600000|2020-09-27 23:50:00|31.66|31.5|31.7|31.54|31.7|31.54|31.66|31.5|2
1601250900000|2020-09-27 23:55:00|31.72|31.56|31.72|31.56|31.72|31.56|31.72|31.56|0
1601251200000|2020-09-28 00:00:00|31.69|31.53|31.72|31.56|31.72|31.56|31.67|31.51|27
1601251500000|2020-09-28 00:05:00|||||||||3
1601251800000|2020-09-28 00:10:00|31.75|31.59|31.77|31.61|31.77|31.61|31.67|31.51|46
1601252100000|2020-09-28 00:15:00|31.76|31.6|31.77|31.61|31.77|31.61|31.72|31.56|22
1601252400000|2020-09-28 00:20:00|31.8|31.64|31.77|31.61|31.8|31.64|31.77|31.61|5
1601252700000|2020-09-28 00:25:00|31.8|31.64|31.77|31.61|31.82|31.66|31.77|31.61|3
1601253000000|2020-09-28 00:30:00|31.79|31.63|31.81|31.65|31.81|31.65|31.79|31.63|2
1601253300000|2020-09-28 00:35:00|31.79|31.63|31.81|31.65|31.82|31.66|31.77|31.61|11
1601253600000|2020-09-28 00:40:00|31.8|31.64|31.77|31.61|31.81|31.65|31.77|31.61|5
1601253900000|2020-09-28 00:45:00|31.78|31.62|31.82|31.66|31.82|31.66|31.77|31.61|6
1601254200000|2020-09-28 00:50:00|31.8|31.64|31.82|31.66|31.82|31.66|31.77|31.61|3
1601254500000|2020-09-28 00:55:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|10
1601254800000|2020-09-28 01:00:00|31.82|31.66|31.77|31.61|31.82|31.66|31.77|31.61|20
1601255100000|2020-09-28 01:05:00|31.79|31.63|31.76|31.6|31.79|31.63|31.75|31.59|15
1601255400000|2020-09-28 01:10:00|31.77|31.61|31.77|31.61|31.78|31.62|31.77|31.61|6
1601255700000|2020-09-28 01:15:00|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|20
1601256000000|2020-09-28 01:20:00|31.8|31.64|31.77|31.61|31.8|31.64|31.77|31.61|4
1601256300000|2020-09-28 01:25:00|31.79|31.63|31.75|31.59|31.8|31.64|31.75|31.59|1
1601256600000|2020-09-28 01:30:00|31.74|31.58|31.8|31.64|31.81|31.65|31.74|31.58|2
1601256900000|2020-09-28 01:35:00|31.81|31.65|31.8|31.64|31.81|31.65|31.79|31.63|0
1601257200000|2020-09-28 01:40:00|31.79|31.63|31.77|31.61|31.81|31.65|31.77|31.61|2
1601257500000|2020-09-28 01:45:00|31.76|31.6|31.74|31.58|31.76|31.6|31.74|31.58|0
1601257800000|2020-09-28 01:50:00|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|4
1601258100000|2020-09-28 01:55:00|31.74|31.58|31.72|31.56|31.76|31.6|31.71|31.55|3
1601258400000|2020-09-28 02:00:00|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|0
1601258700000|2020-09-28 02:05:00|||||||||6
1601259600000|2020-09-28 02:20:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|0
1601259900000|2020-09-28 02:25:00|31.74|31.58|31.76|31.6|31.77|31.61|31.73|31.57|13
1601260200000|2020-09-28 02:30:00|31.78|31.62|31.76|31.6|31.78|31.62|31.73|31.57|4
1601260500000|2020-09-28 02:35:00|31.74|31.58|31.74|31.58|31.76|31.6|31.73|31.57|3
1601260800000|2020-09-28 02:40:00|31.76|31.6|31.73|31.57|31.77|31.61|31.73|31.57|1
1601261400000|2020-09-28 02:50:00|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|17
1601261700000|2020-09-28 02:55:00|31.75|31.59|31.74|31.58|31.75|31.59|31.73|31.57|7
1601262000000|2020-09-28 03:00:00|31.73|31.57|31.75|31.59|31.78|31.62|31.73|31.57|4
1601262300000|2020-09-28 03:05:00|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|1
1601262600000|2020-09-28 03:10:00|31.77|31.61|31.78|31.62|31.78|31.62|31.74|31.58|10
1601262900000|2020-09-28 03:15:00|31.77|31.61|31.78|31.62|31.78|31.62|31.74|31.58|2
1601263200000|2020-09-28 03:20:00|||||||||1
1601263800000|2020-09-28 03:30:00|31.76|31.6|31.76|31.6|31.76|31.6|31.73|31.57|5
1601264100000|2020-09-28 03:35:00|31.77|31.61|31.78|31.62|31.78|31.62|31.73|31.57|10
1601264400000|2020-09-28 03:40:00|31.76|31.6|31.73|31.57|31.76|31.6|31.73|31.57|2
1601264700000|2020-09-28 03:45:00|31.69|31.53|31.69|31.53|31.72|31.56|31.68|31.52|37
1601265000000|2020-09-28 03:50:00|31.68|31.52|31.69|31.53|31.69|31.53|31.68|31.52|1
1601265300000|2020-09-28 03:55:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|0
1601265600000|2020-09-28 04:00:00|31.69|31.53|31.71|31.55|31.71|31.55|31.68|31.52|4
1601265900000|2020-09-28 04:05:00|||||||||1
1601266200000|2020-09-28 04:10:00|||||||||1
1601266800000|2020-09-28 04:20:00|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|4
1601267100000|2020-09-28 04:25:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|2
1601267400000|2020-09-28 04:30:00|31.71|31.55|31.71|31.55|31.71|31.55|31.71|31.55|4
1601267700000|2020-09-28 04:35:00|31.73|31.57|31.76|31.6|31.76|31.6|31.73|31.57|7
1601268000000|2020-09-28 04:40:00|31.75|31.59|31.76|31.6|31.76|31.6|31.73|31.57|3
1601268300000|2020-09-28 04:45:00|||||||||2
1601268600000|2020-09-28 04:50:00|||||||||1
1601268900000|2020-09-28 04:55:00|||||||||2
1601269200000|2020-09-28 05:00:00|31.75|31.59|31.76|31.6|31.76|31.6|31.75|31.59|16
1601269500000|2020-09-28 05:05:00|||||||||1
1601269800000|2020-09-28 05:10:00|31.75|31.59|31.75|31.59|31.76|31.6|31.73|31.57|9
1601270100000|2020-09-28 05:15:00|31.74|31.58|31.74|31.58|31.76|31.6|31.71|31.55|13
1601270400000|2020-09-28 05:20:00|31.71|31.55|31.71|31.55|31.71|31.55|31.7|31.54|25
1601270700000|2020-09-28 05:25:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|13
1601271000000|2020-09-28 05:30:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|12
1601271300000|2020-09-28 05:35:00|31.67|31.51|31.71|31.55|31.71|31.55|31.67|31.51|15
1601271600000|2020-09-28 05:40:00|31.7|31.54|31.66|31.5|31.7|31.54|31.66|31.5|2
1601271900000|2020-09-28 05:45:00|31.67|31.51|31.66|31.5|31.67|31.51|31.66|31.5|2
1601272200000|2020-09-28 05:50:00|31.63|31.47|31.61|31.45|31.63|31.47|31.58|31.42|41
1601272500000|2020-09-28 05:55:00|31.6|31.44|31.55|31.39|31.6|31.44|31.53|31.37|14
1601272800000|2020-09-28 06:00:00|31.54|31.38|31.53|31.37|31.58|31.42|31.52|31.36|47
1601273100000|2020-09-28 06:05:00|31.54|31.38|31.55|31.39|31.58|31.42|31.54|31.38|39
1601273400000|2020-09-28 06:10:00|31.58|31.42|31.58|31.42|31.58|31.42|31.57|31.41|17
1601273700000|2020-09-28 06:15:00|31.57|31.41|31.58|31.42|31.58|31.42|31.54|31.38|5
1601274000000|2020-09-28 06:20:00|31.57|31.41|31.55|31.39|31.57|31.41|31.52|31.36|18
1601274300000|2020-09-28 06:25:00|31.58|31.42|31.55|31.39|31.58|31.42|31.55|31.39|17
1601274600000|2020-09-28 06:30:00|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|5
1601274900000|2020-09-28 06:35:00|31.65|31.49|31.63|31.47|31.66|31.5|31.63|31.47|9
1601275200000|2020-09-28 06:40:00|31.65|31.49|31.65|31.49|31.66|31.5|31.63|31.47|2
1601275500000|2020-09-28 06:45:00|31.66|31.5|31.62|31.46|31.66|31.5|31.58|31.42|11
1601275800000|2020-09-28 06:50:00|31.6|31.44|31.63|31.47|31.63|31.47|31.6|31.44|27
1601276100000|2020-09-28 06:55:00|31.66|31.5|31.68|31.52|31.68|31.52|31.63|31.47|31
1601276400000|2020-09-28 07:00:00|31.67|31.51|31.63|31.47|31.67|31.51|31.6|31.44|23
1601276700000|2020-09-28 07:05:00|31.64|31.48|31.78|31.62|31.78|31.62|31.64|31.48|54
1601277000000|2020-09-28 07:10:00|31.73|31.57|31.68|31.52|31.74|31.58|31.68|31.52|36
1601277300000|2020-09-28 07:15:00|31.65|31.49|31.65|31.49|31.68|31.52|31.64|31.48|21
1601277600000|2020-09-28 07:20:00|31.66|31.5|31.63|31.47|31.68|31.52|31.62|31.46|28
1601277900000|2020-09-28 07:25:00|31.65|31.49|31.64|31.48|31.68|31.52|31.59|31.43|35
1601278200000|2020-09-28 07:30:00|31.62|31.46|31.64|31.48|31.64|31.48|31.62|31.46|2
1601278500000|2020-09-28 07:35:00|31.6|31.44|31.64|31.48|31.64|31.48|31.59|31.43|10
1601278800000|2020-09-28 07:40:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|1
1601279100000|2020-09-28 07:45:00|31.63|31.47|31.63|31.47|31.64|31.48|31.63|31.47|15
1601279400000|2020-09-28 07:50:00|31.62|31.46|31.59|31.43|31.62|31.46|31.55|31.39|42
1601279700000|2020-09-28 07:55:00|31.57|31.41|31.64|31.48|31.64|31.48|31.55|31.39|27
1601280000000|2020-09-28 08:00:00|31.66|31.5|31.74|31.58|31.77|31.61|31.66|31.5|28
1601280300000|2020-09-28 08:05:00|31.73|31.57|31.59|31.43|31.73|31.57|31.59|31.43|31
1601280600000|2020-09-28 08:10:00|31.6|31.44|31.64|31.48|31.64|31.48|31.59|31.43|12
1601280900000|2020-09-28 08:15:00|31.63|31.47|31.59|31.43|31.64|31.48|31.59|31.43|6
1601281200000|2020-09-28 08:20:00|31.62|31.46|31.64|31.48|31.64|31.48|31.6|31.44|19
1601281500000|2020-09-28 08:25:00|31.6|31.44|31.59|31.43|31.6|31.44|31.57|31.41|9
1601281800000|2020-09-28 08:30:00|31.57|31.41|31.56|31.4|31.59|31.43|31.52|31.36|22
1601282100000|2020-09-28 08:35:00|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|3
1601282400000|2020-09-28 08:40:00|||||||||1
1601282700000|2020-09-28 08:45:00|31.6|31.44|31.61|31.45|31.64|31.48|31.59|31.43|21
1601283000000|2020-09-28 08:50:00|31.62|31.46|31.69|31.53|31.69|31.53|31.6|31.44|55
1601283300000|2020-09-28 08:55:00|31.68|31.52|31.69|31.53|31.69|31.53|31.67|31.51|3
1601283600000|2020-09-28 09:00:00|31.68|31.52|31.68|31.52|31.69|31.53|31.64|31.48|9
1601283900000|2020-09-28 09:05:00|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|5
1601284200000|2020-09-28 09:10:00|31.69|31.53|31.68|31.52|31.72|31.56|31.64|31.48|111
1601284500000|2020-09-28 09:15:00|31.66|31.5|31.66|31.5|31.68|31.52|31.66|31.5|0
1601284800000|2020-09-28 09:20:00|31.65|31.49|31.62|31.46|31.65|31.49|31.61|31.45|13
1601285100000|2020-09-28 09:25:00|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|24
1601285400000|2020-09-28 09:30:00|31.63|31.47|31.64|31.48|31.64|31.48|31.59|31.43|40
1601285700000|2020-09-28 09:35:00|31.65|31.49|31.64|31.48|31.65|31.49|31.62|31.46|0
1601286000000|2020-09-28 09:40:00|31.62|31.46|31.61|31.45|31.64|31.48|31.61|31.45|31
1601286300000|2020-09-28 09:45:00|31.62|31.46|31.61|31.45|31.64|31.48|31.6|31.44|4
1601286600000|2020-09-28 09:50:00|31.6|31.44|31.61|31.45|31.61|31.45|31.56|31.4|2
1601286900000|2020-09-28 09:55:00|31.64|31.48|31.61|31.45|31.64|31.48|31.61|31.45|15
1601287200000|2020-09-28 10:00:00|31.59|31.43|31.48|31.32|31.62|31.46|31.48|31.32|51
1601287500000|2020-09-28 10:05:00|31.49|31.33|31.48|31.32|31.53|31.37|31.48|31.32|15
1601287800000|2020-09-28 10:10:00|31.49|31.33|31.51|31.35|31.51|31.35|31.46|31.3|5
1601288100000|2020-09-28 10:15:00|31.48|31.32|31.48|31.32|31.51|31.35|31.43|31.27|81
1601288400000|2020-09-28 10:20:00|31.47|31.31|31.53|31.37|31.56|31.4|31.45|31.29|33
1601288700000|2020-09-28 10:25:00|31.52|31.36|31.56|31.4|31.56|31.4|31.52|31.36|12
1601289000000|2020-09-28 10:30:00|31.53|31.37|31.52|31.36|31.54|31.38|31.51|31.35|13
1601289300000|2020-09-28 10:35:00|31.54|31.38|31.59|31.43|31.59|31.43|31.51|31.35|53
1601289600000|2020-09-28 10:40:00|31.56|31.4|31.59|31.43|31.59|31.43|31.53|31.37|29
1601289900000|2020-09-28 10:45:00|31.58|31.42|31.54|31.38|31.61|31.45|31.54|31.38|22
1601290200000|2020-09-28 10:50:00|31.5|31.34|31.53|31.37|31.56|31.4|31.5|31.34|32
1601290500000|2020-09-28 10:55:00|31.54|31.38|31.53|31.37|31.57|31.41|31.52|31.36|7
1601290800000|2020-09-28 11:00:00|31.56|31.4|31.59|31.43|31.62|31.46|31.53|31.37|51
1601291100000|2020-09-28 11:05:00|31.61|31.45|31.6|31.44|31.61|31.45|31.57|31.41|22
1601291400000|2020-09-28 11:10:00|31.59|31.43|31.57|31.41|31.6|31.44|31.57|31.41|16
1601291700000|2020-09-28 11:15:00|31.56|31.4|31.64|31.48|31.65|31.49|31.56|31.4|96
1601292000000|2020-09-28 11:20:00|31.6|31.44|31.6|31.44|31.63|31.47|31.6|31.44|36
1601292300000|2020-09-28 11:25:00|31.61|31.45|31.64|31.48|31.65|31.49|31.6|31.44|13
1601292600000|2020-09-28 11:30:00|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|31
1601292900000|2020-09-28 11:35:00|31.6|31.44|31.59|31.43|31.6|31.44|31.56|31.4|12
1601293200000|2020-09-28 11:40:00|31.55|31.39|31.56|31.4|31.58|31.42|31.55|31.39|12
1601293500000|2020-09-28 11:45:00|31.58|31.42|31.6|31.44|31.6|31.44|31.58|31.42|8
1601293800000|2020-09-28 11:50:00|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|17
1601294100000|2020-09-28 11:55:00|31.59|31.43|31.56|31.4|31.61|31.45|31.56|31.4|12
1601294400000|2020-09-28 12:00:00|31.57|31.41|31.56|31.4|31.57|31.41|31.56|31.4|10
1601294700000|2020-09-28 12:05:00|31.54|31.38|31.51|31.35|31.54|31.38|31.47|31.31|44
1601295000000|2020-09-28 12:10:00|31.52|31.36|31.53|31.37|31.56|31.4|31.52|31.36|37
1601295300000|2020-09-28 12:15:00|31.56|31.4|31.56|31.4|31.56|31.4|31.56|31.4|11
1601295600000|2020-09-28 12:20:00|31.53|31.37|31.53|31.37|31.54|31.38|31.52|31.36|14
1601295900000|2020-09-28 12:25:00|31.56|31.4|31.58|31.42|31.59|31.43|31.53|31.37|62
1601296200000|2020-09-28 12:30:00|31.59|31.43|31.58|31.42|31.59|31.43|31.54|31.38|130
1601296500000|2020-09-28 12:35:00|31.56|31.4|31.58|31.42|31.58|31.42|31.55|31.39|26
1601296800000|2020-09-28 12:40:00|31.56|31.4|31.58|31.42|31.58|31.42|31.55|31.39|41
1601297100000|2020-09-28 12:45:00|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|18
1601297400000|2020-09-28 12:50:00|||||||||7
1601297700000|2020-09-28 12:55:00|31.59|31.43|31.63|31.47|31.63|31.47|31.58|31.42|17
1601298000000|2020-09-28 13:00:00|31.61|31.45|31.61|31.45|31.63|31.47|31.58|31.42|29
1601298300000|2020-09-28 13:05:00|31.62|31.46|31.61|31.45|31.62|31.46|31.58|31.42|59
1601298600000|2020-09-28 13:10:00|31.59|31.43|31.63|31.47|31.63|31.47|31.58|31.42|32
1601298900000|2020-09-28 13:15:00|31.62|31.46|31.68|31.52|31.68|31.52|31.62|31.46|42
1601299200000|2020-09-28 13:20:00|31.71|31.55|31.76|31.6|31.79|31.63|31.68|31.52|115
1601299500000|2020-09-28 13:25:00|31.77|31.61|31.73|31.57|31.77|31.61|31.69|31.53|163
1601299800000|2020-09-28 13:30:00|31.74|31.58|31.91|31.75|31.91|31.75|31.73|31.57|555
1601300100000|2020-09-28 13:35:00|31.89|31.73|32.08|31.92|32.11|31.95|31.89|31.73|780
1601300400000|2020-09-28 13:40:00|32.11|31.95|32.01|31.85|32.11|31.95|31.93|31.77|386
1601300700000|2020-09-28 13:45:00|32|31.84|31.88|31.72|32.01|31.85|31.83|31.67|423
1601301000000|2020-09-28 13:50:00|31.89|31.73|31.96|31.8|32.01|31.85|31.88|31.72|295
1601301300000|2020-09-28 13:55:00|31.93|31.77|31.89|31.73|31.96|31.8|31.8|31.64|315
1601301600000|2020-09-28 14:00:00|31.88|31.72|31.8|31.64|31.9|31.74|31.75|31.59|210
1601301900000|2020-09-28 14:05:00|31.85|31.69|31.91|31.75|31.92|31.76|31.8|31.64|237
1601302200000|2020-09-28 14:10:00|31.9|31.74|31.81|31.65|31.93|31.77|31.81|31.65|362
1601302500000|2020-09-28 14:15:00|31.8|31.64|31.8|31.64|31.8|31.64|31.75|31.59|212
1601302800000|2020-09-28 14:20:00|31.85|31.69|31.85|31.69|31.89|31.73|31.8|31.64|313
1601303100000|2020-09-28 14:25:00|31.82|31.66|31.9|31.74|31.93|31.77|31.82|31.66|325
1601303400000|2020-09-28 14:30:00|31.91|31.75|31.87|31.71|31.93|31.77|31.85|31.69|160
1601303700000|2020-09-28 14:35:00|31.89|31.73|31.89|31.73|31.92|31.76|31.84|31.68|258
1601304000000|2020-09-28 14:40:00|31.93|31.77|31.88|31.72|31.96|31.8|31.83|31.67|326
1601304300000|2020-09-28 14:45:00|31.85|31.69|32.01|31.85|32.04|31.88|31.83|31.67|223
1601304600000|2020-09-28 14:50:00|32.02|31.86|31.98|31.82|32.08|31.92|31.95|31.79|206
1601304900000|2020-09-28 14:55:00|31.99|31.83|31.95|31.79|32.04|31.88|31.95|31.79|97
1601305200000|2020-09-28 15:00:00|31.92|31.76|32|31.84|32|31.84|31.92|31.76|126
1601305500000|2020-09-28 15:05:00|32.01|31.85|32|31.84|32.05|31.89|32|31.84|149
1601305800000|2020-09-28 15:10:00|32.02|31.86|32.05|31.89|32.05|31.89|32|31.84|124
1601306100000|2020-09-28 15:15:00|32.03|31.87|32.05|31.89|32.13|31.97|32.03|31.87|136
1601306400000|2020-09-28 15:20:00|32.08|31.92|32.04|31.88|32.13|31.97|32.03|31.87|136
1601306700000|2020-09-28 15:25:00|32.03|31.87|31.95|31.79|32.11|31.95|31.9|31.74|392
1601307000000|2020-09-28 15:30:00|31.98|31.82|31.93|31.77|32|31.84|31.93|31.77|212
1601307300000|2020-09-28 15:35:00|31.9|31.74|31.98|31.82|32.01|31.85|31.9|31.74|159
1601307600000|2020-09-28 15:40:00|32|31.84|32|31.84|32.03|31.87|31.98|31.82|79
1601307900000|2020-09-28 15:45:00|32.03|31.87|32|31.84|32.03|31.87|31.99|31.83|58
1601308200000|2020-09-28 15:50:00|31.97|31.81|32|31.84|32.03|31.87|31.95|31.79|65
1601308500000|2020-09-28 15:55:00|31.93|31.77|31.9|31.74|31.98|31.82|31.9|31.74|177
1601308800000|2020-09-28 16:00:00|31.88|31.72|31.85|31.69|31.88|31.72|31.85|31.69|255
1601309100000|2020-09-28 16:05:00|31.83|31.67|31.87|31.71|31.87|31.71|31.83|31.67|83
1601309400000|2020-09-28 16:10:00|31.9|31.74|31.82|31.66|31.92|31.76|31.82|31.66|94
1601309700000|2020-09-28 16:15:00|31.84|31.68|31.8|31.64|31.87|31.71|31.79|31.63|104
1601310000000|2020-09-28 16:20:00|31.77|31.61|31.77|31.61|31.77|31.61|31.75|31.59|32
1601310300000|2020-09-28 16:25:00|31.8|31.64|31.77|31.61|31.8|31.64|31.75|31.59|88
1601310600000|2020-09-28 16:30:00|31.72|31.56|31.79|31.63|31.83|31.67|31.72|31.56|174
1601310900000|2020-09-28 16:35:00|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|48
1601311200000|2020-09-28 16:40:00|31.83|31.67|31.85|31.69|31.9|31.74|31.79|31.63|137
1601311500000|2020-09-28 16:45:00|31.84|31.68|31.81|31.65|31.86|31.7|31.81|31.65|269
1601311800000|2020-09-28 16:50:00|31.79|31.63|31.74|31.58|31.81|31.65|31.74|31.58|104
1601312100000|2020-09-28 16:55:00|31.73|31.57|31.72|31.56|31.74|31.58|31.69|31.53|339
1601312400000|2020-09-28 17:00:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|44
1601312700000|2020-09-28 17:05:00|31.66|31.5|31.7|31.54|31.72|31.56|31.66|31.5|110
1601313000000|2020-09-28 17:10:00|31.69|31.53|31.71|31.55|31.71|31.55|31.66|31.5|139
1601313300000|2020-09-28 17:15:00|31.75|31.59|31.74|31.58|31.76|31.6|31.74|31.58|68
1601313600000|2020-09-28 17:20:00|31.75|31.59|31.79|31.63|31.79|31.63|31.74|31.58|61
1601313900000|2020-09-28 17:25:00|31.84|31.68|31.84|31.68|31.84|31.68|31.82|31.66|82
1601314200000|2020-09-28 17:30:00|31.82|31.66|31.84|31.68|31.84|31.68|31.81|31.65|104
1601314500000|2020-09-28 17:35:00|31.83|31.67|31.92|31.76|31.92|31.76|31.83|31.67|58
1601314800000|2020-09-28 17:40:00|31.93|31.77|31.94|31.78|31.94|31.78|31.87|31.71|154
1601315100000|2020-09-28 17:45:00|31.92|31.76|31.9|31.74|31.92|31.76|31.87|31.71|70
1601315400000|2020-09-28 17:50:00|31.87|31.71|31.8|31.64|31.87|31.71|31.79|31.63|165
1601315700000|2020-09-28 17:55:00|31.78|31.62|31.82|31.66|31.82|31.66|31.75|31.59|87
1601316000000|2020-09-28 18:00:00|31.85|31.69|31.75|31.59|31.85|31.69|31.75|31.59|98
1601316300000|2020-09-28 18:05:00|31.77|31.61|31.72|31.56|31.77|31.61|31.72|31.56|126
1601316600000|2020-09-28 18:10:00|31.71|31.55|31.72|31.56|31.72|31.56|31.69|31.53|87
1601316900000|2020-09-28 18:15:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|168
1601317200000|2020-09-28 18:20:00|31.77|31.61|31.72|31.56|31.77|31.61|31.72|31.56|120
1601317500000|2020-09-28 18:25:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|252
1601317800000|2020-09-28 18:30:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|105
1601318100000|2020-09-28 18:35:00|31.75|31.59|31.75|31.59|31.75|31.59|31.75|31.59|24
1601318400000|2020-09-28 18:40:00|31.76|31.6|31.8|31.64|31.8|31.64|31.76|31.6|76
1601318700000|2020-09-28 18:45:00|31.81|31.65|31.85|31.69|31.85|31.69|31.8|31.64|167
1601319000000|2020-09-28 18:50:00|31.81|31.65|31.8|31.64|31.85|31.69|31.8|31.64|47
1601319300000|2020-09-28 18:55:00|31.82|31.66|31.87|31.71|31.87|31.71|31.82|31.66|434
1601319600000|2020-09-28 19:00:00|31.88|31.72|31.92|31.76|31.95|31.79|31.87|31.71|174
1601319900000|2020-09-28 19:05:00|31.89|31.73|31.87|31.71|31.92|31.76|31.84|31.68|131
1601320200000|2020-09-28 19:10:00|31.84|31.68|31.85|31.69|31.89|31.73|31.84|31.68|294
1601320500000|2020-09-28 19:15:00|31.88|31.72|31.88|31.72|31.9|31.74|31.85|31.69|154
1601320800000|2020-09-28 19:20:00|31.89|31.73|31.95|31.79|31.95|31.79|31.89|31.73|146
1601321100000|2020-09-28 19:25:00|31.96|31.8|31.98|31.82|31.98|31.82|31.95|31.79|346
1601321400000|2020-09-28 19:30:00|32.01|31.85|32.06|31.9|32.16|32|31.98|31.82|653
1601321700000|2020-09-28 19:35:00|32.05|31.89|31.94|31.78|32.06|31.9|31.91|31.75|309
1601322000000|2020-09-28 19:40:00|31.96|31.8|31.89|31.73|31.96|31.8|31.84|31.68|220
1601322300000|2020-09-28 19:45:00|31.88|31.72|31.87|31.71|31.88|31.72|31.79|31.63|225
1601322600000|2020-09-28 19:50:00|31.9|31.74|31.86|31.7|31.94|31.78|31.84|31.68|147
1601322900000|2020-09-28 19:55:00|31.88|31.72|31.9|31.74|31.95|31.79|31.83|31.67|461
1601323200000|2020-09-28 20:00:00|31.88|31.72|31.83|31.67|31.93|31.77|31.83|31.67|245
1601323500000|2020-09-28 20:05:00|31.84|31.68|31.8|31.64|31.85|31.69|31.78|31.62|561
1601323800000|2020-09-28 20:10:00|31.79|31.63|31.76|31.6|31.82|31.66|31.72|31.56|990
1601325000000|2020-09-28 20:30:00|31.77|31.61|31.82|31.66|31.82|31.66|31.72|31.56|245
1601325300000|2020-09-28 20:35:00|31.8|31.64|31.82|31.66|31.83|31.67|31.8|31.64|11
1601325600000|2020-09-28 20:40:00|||||||||16
1601325900000|2020-09-28 20:45:00|31.84|31.68|31.84|31.68|31.85|31.69|31.82|31.66|1
1601326200000|2020-09-28 20:50:00|31.85|31.69|31.82|31.66|31.85|31.69|31.82|31.66|4
1601326500000|2020-09-28 20:55:00|31.85|31.69|31.9|31.74|31.92|31.76|31.82|31.66|54
1601330400000|2020-09-28 22:00:00|31.91|31.66|31.86|31.7|31.91|31.72|31.86|31.66|3
1601331000000|2020-09-28 22:10:00|31.85|31.69|31.86|31.7|31.87|31.71|31.85|31.69|4
1601331300000|2020-09-28 22:15:00|31.82|31.66|31.84|31.68|31.87|31.71|31.82|31.66|10
1601331600000|2020-09-28 22:20:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1601332500000|2020-09-28 22:35:00|31.81|31.65|31.8|31.64|31.82|31.66|31.77|31.61|4
1601332800000|2020-09-28 22:40:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|0
1601333100000|2020-09-28 22:45:00|31.78|31.62|31.83|31.67|31.83|31.67|31.78|31.62|1
1601333700000|2020-09-28 22:55:00|31.86|31.7|31.83|31.67|31.86|31.7|31.83|31.67|4
1601334000000|2020-09-28 23:00:00|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|3
1601334300000|2020-09-28 23:05:00|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|0
1601334600000|2020-09-28 23:10:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1601334900000|2020-09-28 23:15:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1601335200000|2020-09-28 23:20:00|31.78|31.62|31.78|31.62|31.78|31.62|31.77|31.61|36
1601335500000|2020-09-28 23:25:00|31.79|31.63|31.78|31.62|31.79|31.63|31.78|31.62|2
1601335800000|2020-09-28 23:30:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|2
1601336100000|2020-09-28 23:35:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|0
1601336400000|2020-09-28 23:40:00|31.82|31.66|31.81|31.65|31.82|31.66|31.81|31.65|1
1601336700000|2020-09-28 23:45:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|1
1601337000000|2020-09-28 23:50:00|31.81|31.65|31.78|31.62|31.82|31.66|31.78|31.62|4
1601337300000|2020-09-28 23:55:00|31.79|31.63|31.81|31.65|31.83|31.67|31.78|31.62|1
1601337600000|2020-09-29 00:00:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|0
1601337900000|2020-09-29 00:05:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|2
1601338200000|2020-09-29 00:10:00|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|1
1601338500000|2020-09-29 00:15:00|||||||||1
1601338800000|2020-09-29 00:20:00|31.81|31.65|31.78|31.62|31.81|31.65|31.78|31.62|15
1601339700000|2020-09-29 00:35:00|31.77|31.61|31.75|31.59|31.78|31.62|31.74|31.58|22
1601340000000|2020-09-29 00:40:00|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|0
1601340300000|2020-09-29 00:45:00|31.77|31.61|31.77|31.61|31.78|31.62|31.73|31.57|3
1601340600000|2020-09-29 00:50:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1601340900000|2020-09-29 00:55:00|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|1
1601341200000|2020-09-29 01:00:00|31.77|31.61|31.73|31.57|31.77|31.61|31.73|31.57|13
1601341500000|2020-09-29 01:05:00|31.72|31.56|31.72|31.56|31.76|31.6|31.72|31.56|9
1601341800000|2020-09-29 01:10:00|31.73|31.57|31.75|31.59|31.76|31.6|31.73|31.57|3
1601342100000|2020-09-29 01:15:00|31.73|31.57|31.76|31.6|31.81|31.65|31.73|31.57|13
1601342400000|2020-09-29 01:20:00|31.77|31.61|31.77|31.61|31.77|31.61|31.77|31.61|0
1601342700000|2020-09-29 01:25:00|31.79|31.63|31.77|31.61|31.79|31.63|31.77|31.61|4
1601343000000|2020-09-29 01:30:00|31.8|31.64|31.77|31.61|31.81|31.65|31.77|31.61|9
1601343600000|2020-09-29 01:40:00|||||||||5
1601343900000|2020-09-29 01:45:00|31.78|31.62|31.8|31.64|31.81|31.65|31.76|31.6|14
1601344200000|2020-09-29 01:50:00|31.78|31.62|31.77|31.61|31.81|31.65|31.76|31.6|3
1601344500000|2020-09-29 01:55:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|0
1601344800000|2020-09-29 02:00:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|0
1601345100000|2020-09-29 02:05:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|0
1601345400000|2020-09-29 02:10:00|31.77|31.61|31.76|31.6|31.78|31.62|31.73|31.57|22
1601345700000|2020-09-29 02:15:00|31.77|31.61|31.78|31.62|31.78|31.62|31.74|31.58|2
1601346000000|2020-09-29 02:20:00|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|0
1601346300000|2020-09-29 02:25:00|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|9
1601346600000|2020-09-29 02:30:00|||||||||11
1601346900000|2020-09-29 02:35:00|31.81|31.65|31.83|31.67|31.83|31.67|31.79|31.63|17
1601347200000|2020-09-29 02:40:00|31.82|31.66|31.83|31.67|31.83|31.67|31.82|31.66|6
1601347500000|2020-09-29 02:45:00|||||||||4
1601347800000|2020-09-29 02:50:00|31.82|31.66|31.84|31.68|31.84|31.68|31.81|31.65|2
1601348100000|2020-09-29 02:55:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|3
1601348400000|2020-09-29 03:00:00|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|1
1601349000000|2020-09-29 03:10:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|3
1601349300000|2020-09-29 03:15:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|0
1601350200000|2020-09-29 03:30:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|40
1601350500000|2020-09-29 03:35:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1601350800000|2020-09-29 03:40:00|31.85|31.69|31.84|31.68|31.86|31.7|31.81|31.65|4
1601351400000|2020-09-29 03:50:00|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|3
1601352600000|2020-09-29 04:10:00|31.82|31.66|31.8|31.64|31.84|31.68|31.8|31.64|1
1601353200000|2020-09-29 04:20:00|||||||||1
1601353800000|2020-09-29 04:30:00|||||||||1
1601354400000|2020-09-29 04:40:00|||||||||1
1601354700000|2020-09-29 04:45:00|31.79|31.63|31.76|31.6|31.8|31.64|31.76|31.6|16
1601355000000|2020-09-29 04:50:00|31.78|31.62|31.79|31.63|31.79|31.63|31.78|31.62|6
1601355300000|2020-09-29 04:55:00|31.78|31.62|31.75|31.59|31.79|31.63|31.74|31.58|3
1601355600000|2020-09-29 05:00:00|31.74|31.58|31.74|31.58|31.75|31.59|31.71|31.55|3
1601355900000|2020-09-29 05:05:00|||||||||1
1601356200000|2020-09-29 05:10:00|||||||||1
1601356500000|2020-09-29 05:15:00|31.75|31.59|31.82|31.66|31.84|31.68|31.75|31.59|55
1601356800000|2020-09-29 05:20:00|31.8|31.64|31.79|31.63|31.84|31.68|31.79|31.63|7
1601357100000|2020-09-29 05:25:00|31.81|31.65|31.81|31.65|31.82|31.66|31.79|31.63|1
1601357400000|2020-09-29 05:30:00|31.82|31.66|31.84|31.68|31.84|31.68|31.79|31.63|0
1601357700000|2020-09-29 05:35:00|31.83|31.67|31.84|31.68|31.84|31.68|31.82|31.66|1
1601358000000|2020-09-29 05:40:00|31.83|31.67|31.84|31.68|31.84|31.68|31.83|31.67|2
1601358300000|2020-09-29 05:45:00|31.83|31.67|31.79|31.63|31.83|31.67|31.79|31.63|8
1601358600000|2020-09-29 05:50:00|31.8|31.64|31.79|31.63|31.8|31.64|31.79|31.63|0
1601358900000|2020-09-29 05:55:00|31.78|31.62|31.77|31.61|31.78|31.62|31.77|31.61|3
1601359200000|2020-09-29 06:00:00|31.78|31.62|31.79|31.63|31.79|31.63|31.74|31.58|13
1601359500000|2020-09-29 06:05:00|31.78|31.62|31.74|31.58|31.79|31.63|31.74|31.58|8
1601359800000|2020-09-29 06:10:00|31.77|31.61|31.83|31.67|31.84|31.68|31.74|31.58|9
1601360100000|2020-09-29 06:15:00|31.82|31.66|31.82|31.66|31.84|31.68|31.79|31.63|4
1601360400000|2020-09-29 06:20:00|31.83|31.67|31.84|31.68|31.87|31.71|31.83|31.67|12
1601360700000|2020-09-29 06:25:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|6
1601361000000|2020-09-29 06:30:00|31.82|31.66|31.82|31.66|31.86|31.7|31.82|31.66|21
1601361300000|2020-09-29 06:35:00|31.83|31.67|31.86|31.7|31.87|31.71|31.83|31.67|38
1601361600000|2020-09-29 06:40:00|31.87|31.71|31.83|31.67|31.87|31.71|31.83|31.67|47
1601361900000|2020-09-29 06:45:00|31.86|31.7|31.84|31.68|31.86|31.7|31.84|31.68|1
1601362200000|2020-09-29 06:50:00|31.83|31.67|31.83|31.67|31.83|31.67|31.83|31.67|0
1601362500000|2020-09-29 06:55:00|31.87|31.71|31.87|31.71|31.88|31.72|31.83|31.67|12
1601362800000|2020-09-29 07:00:00|31.91|31.75|31.92|31.76|31.94|31.78|31.87|31.71|31
1601363100000|2020-09-29 07:05:00|31.96|31.8|32.1|31.94|32.13|31.97|31.94|31.78|208
1601363400000|2020-09-29 07:10:00|32.12|31.96|32.1|31.94|32.14|31.98|32.08|31.92|33
1601363700000|2020-09-29 07:15:00|32.12|31.96|32.15|31.99|32.15|31.99|32.1|31.94|25
1601364000000|2020-09-29 07:20:00|32.14|31.98|32.03|31.87|32.15|31.99|32.02|31.86|22
1601364300000|2020-09-29 07:25:00|32.04|31.88|32.02|31.86|32.04|31.88|31.99|31.83|14
1601364600000|2020-09-29 07:30:00|32.03|31.87|32.06|31.9|32.11|31.95|32.02|31.86|22
1601364900000|2020-09-29 07:35:00|32.04|31.88|32.01|31.85|32.06|31.9|32.01|31.85|1
1601365200000|2020-09-29 07:40:00|32.05|31.89|32.06|31.9|32.06|31.9|32.01|31.85|23
1601365500000|2020-09-29 07:45:00|32.07|31.91|32.11|31.95|32.11|31.95|32.06|31.9|17
1601365800000|2020-09-29 07:50:00|32.12|31.96|32.11|31.95|32.14|31.98|32.11|31.95|15
1601366100000|2020-09-29 07:55:00|32.07|31.91|32.07|31.91|32.08|31.92|32.04|31.88|24
1601366400000|2020-09-29 08:00:00|32.08|31.92|32.16|32|32.21|32.05|32.08|31.92|31
1601366700000|2020-09-29 08:05:00|32.21|32.05|32.16|32|32.21|32.05|32.16|32|74
1601367000000|2020-09-29 08:10:00|32.17|32.01|32.11|31.95|32.17|32.01|32.11|31.95|13
1601367300000|2020-09-29 08:15:00|32.12|31.96|32.06|31.9|32.12|31.96|32.03|31.87|29
1601367600000|2020-09-29 08:20:00|32.04|31.88|32.04|31.88|32.06|31.9|32.02|31.86|5
1601367900000|2020-09-29 08:25:00|32.03|31.87|32.06|31.9|32.06|31.9|32.03|31.87|0
1601368200000|2020-09-29 08:30:00|32.07|31.91|32.02|31.86|32.07|31.91|31.98|31.82|29
1601368500000|2020-09-29 08:35:00|32.03|31.87|31.98|31.82|32.06|31.9|31.98|31.82|21
1601368800000|2020-09-29 08:40:00|31.97|31.81|32.03|31.87|32.06|31.9|31.97|31.81|9
1601369100000|2020-09-29 08:45:00|32.02|31.86|32.06|31.9|32.06|31.9|31.98|31.82|6
1601369400000|2020-09-29 08:50:00|32.07|31.91|32.07|31.91|32.08|31.92|32.06|31.9|4
1601369700000|2020-09-29 08:55:00|32.08|31.92|32.03|31.87|32.08|31.92|32.03|31.87|20
1601370000000|2020-09-29 09:00:00|32.06|31.9|32.03|31.87|32.1|31.94|32.03|31.87|38
1601370300000|2020-09-29 09:05:00|32.06|31.9|32.06|31.9|32.06|31.9|31.99|31.83|58
1601370600000|2020-09-29 09:10:00|32.07|31.91|32.06|31.9|32.1|31.94|32.06|31.9|26
1601370900000|2020-09-29 09:15:00|32.07|31.91|32.11|31.95|32.11|31.95|32.06|31.9|13
1601371200000|2020-09-29 09:20:00|32.1|31.94|32.11|31.95|32.12|31.96|32.1|31.94|1
1601371500000|2020-09-29 09:25:00|32.12|31.96|32.11|31.95|32.14|31.98|32.1|31.94|28
1601371800000|2020-09-29 09:30:00|32.12|31.96|32.1|31.94|32.19|32.03|32.09|31.93|38
1601372100000|2020-09-29 09:35:00|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|4
1601372400000|2020-09-29 09:40:00|32.05|31.89|32.06|31.9|32.06|31.9|32.05|31.89|10
1601372700000|2020-09-29 09:45:00|32.07|31.91|32.08|31.92|32.08|31.92|32.07|31.91|2
1601373300000|2020-09-29 09:55:00|32.07|31.91|32.07|31.91|32.07|31.91|32.03|31.87|20
1601373600000|2020-09-29 10:00:00|32.09|31.93|32.07|31.91|32.11|31.95|32.06|31.9|70
1601373900000|2020-09-29 10:05:00|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|43
1601374200000|2020-09-29 10:10:00|32.06|31.9|32.06|31.9|32.07|31.91|32.03|31.87|44
1601374500000|2020-09-29 10:15:00|32.07|31.91|32.06|31.9|32.08|31.92|32.06|31.9|36
1601374800000|2020-09-29 10:20:00|32.07|31.91|32.06|31.9|32.07|31.91|32.06|31.9|1
1601375100000|2020-09-29 10:25:00|32.03|31.87|32.03|31.87|32.06|31.9|32.03|31.87|28
1601375400000|2020-09-29 10:30:00|32.05|31.89|32.05|31.89|32.06|31.9|32.03|31.87|20
1601375700000|2020-09-29 10:35:00|32.03|31.87|32.1|31.94|32.11|31.95|32.03|31.87|24
1601376000000|2020-09-29 10:40:00|32.09|31.93|32.11|31.95|32.11|31.95|32.06|31.9|4
1601376300000|2020-09-29 10:45:00|32.1|31.94|32.11|31.95|32.11|31.95|32.08|31.92|18
1601376600000|2020-09-29 10:50:00|32.1|31.94|32.1|31.94|32.11|31.95|32.07|31.91|13
1601376900000|2020-09-29 10:55:00|32.08|31.92|32.11|31.95|32.11|31.95|32.07|31.91|11
1601377200000|2020-09-29 11:00:00|32.1|31.94|32.06|31.9|32.1|31.94|32.03|31.87|17
1601377500000|2020-09-29 11:05:00|32.05|31.89|32.03|31.87|32.05|31.89|32.02|31.86|3
1601377800000|2020-09-29 11:10:00|32.02|31.86|32.03|31.87|32.03|31.87|32.02|31.86|0
1601378100000|2020-09-29 11:15:00|32.01|31.85|32.03|31.87|32.03|31.87|32.01|31.85|3
1601378400000|2020-09-29 11:20:00|32.04|31.88|32.06|31.9|32.07|31.91|32.04|31.88|3
1601378700000|2020-09-29 11:25:00|32.05|31.89|32.04|31.88|32.06|31.9|32.04|31.88|16
1601379000000|2020-09-29 11:30:00|32.05|31.89|32.08|31.92|32.08|31.92|32.04|31.88|49
1601379300000|2020-09-29 11:35:00|32.06|31.9|32.06|31.9|32.08|31.92|32.05|31.89|19
1601379600000|2020-09-29 11:40:00|32.07|31.91|32.07|31.91|32.07|31.91|32.04|31.88|9
1601379900000|2020-09-29 11:45:00|32.08|31.92|32.07|31.91|32.09|31.93|32.07|31.91|4
1601380200000|2020-09-29 11:50:00|32.04|31.88|32.07|31.91|32.09|31.93|32.04|31.88|15
1601380500000|2020-09-29 11:55:00|32.09|31.93|32.07|31.91|32.11|31.95|32.07|31.91|18
1601380800000|2020-09-29 12:00:00|32.08|31.92|32.12|31.96|32.13|31.97|32.07|31.91|36
1601381100000|2020-09-29 12:05:00|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|14
1601381400000|2020-09-29 12:10:00|32.1|31.94|32.12|31.96|32.13|31.97|32.09|31.93|10
1601381700000|2020-09-29 12:15:00|32.13|31.97|32.12|31.96|32.13|31.97|32.12|31.96|7
1601382000000|2020-09-29 12:20:00|32.09|31.93|32.09|31.93|32.12|31.96|32.08|31.92|48
1601382300000|2020-09-29 12:25:00|32.1|31.94|32.07|31.91|32.12|31.96|32.07|31.91|9
1601382600000|2020-09-29 12:30:00|32.08|31.92|32.07|31.91|32.09|31.93|32.07|31.91|1
1601382900000|2020-09-29 12:35:00|32.09|31.93|32.04|31.88|32.09|31.93|32.04|31.88|14
1601383200000|2020-09-29 12:40:00|32.05|31.89|32.05|31.89|32.07|31.91|32.04|31.88|36
1601383500000|2020-09-29 12:45:00|32.04|31.88|32.04|31.88|32.07|31.91|32.04|31.88|8
1601383800000|2020-09-29 12:50:00|32.07|31.91|31.99|31.83|32.07|31.91|31.99|31.83|40
1601384100000|2020-09-29 12:55:00|32.01|31.85|31.99|31.83|32.04|31.88|31.94|31.78|46
1601384400000|2020-09-29 13:00:00|31.97|31.81|32.09|31.93|32.12|31.96|31.96|31.8|66
1601384700000|2020-09-29 13:05:00|32.1|31.94|32.04|31.88|32.1|31.94|32.04|31.88|30
1601385000000|2020-09-29 13:10:00|||||||||2
1601385300000|2020-09-29 13:15:00|32.02|31.86|32.04|31.88|32.04|31.88|31.99|31.83|19
1601385600000|2020-09-29 13:20:00|||||||||1
1601385900000|2020-09-29 13:25:00|32.05|31.89|32.01|31.85|32.08|31.92|32.01|31.85|29
1601386200000|2020-09-29 13:30:00|32.04|31.88|31.78|31.62|32.04|31.88|31.78|31.62|631
1601386500000|2020-09-29 13:35:00|31.73|31.57|31.53|31.37|31.73|31.57|31.45|31.29|937
1601386800000|2020-09-29 13:40:00|31.5|31.34|31.55|31.39|31.63|31.47|31.45|31.29|596
1601387100000|2020-09-29 13:45:00|31.52|31.36|31.55|31.39|31.59|31.43|31.42|31.26|434
1601387400000|2020-09-29 13:50:00|31.56|31.4|31.47|31.31|31.56|31.4|31.43|31.27|288
1601387700000|2020-09-29 13:55:00|31.5|31.34|31.4|31.24|31.52|31.36|31.4|31.24|192
1601388000000|2020-09-29 14:00:00|31.35|31.19|31.3|31.14|31.43|31.27|31.27|31.11|676
1601388300000|2020-09-29 14:05:00|31.28|31.12|31.28|31.12|31.35|31.19|31.23|31.07|253
1601388600000|2020-09-29 14:10:00|31.26|31.1|31.18|31.02|31.28|31.12|31.18|31.02|136
1601388900000|2020-09-29 14:15:00|31.16|31|31|30.84|31.18|31.02|31|30.84|488
1601389200000|2020-09-29 14:20:00|30.98|30.82|30.95|30.79|31.03|30.87|30.9|30.74|526
1601389500000|2020-09-29 14:25:00|31|30.84|31.05|30.89|31.05|30.89|30.97|30.81|385
1601389800000|2020-09-29 14:30:00|31.08|30.92|31.12|30.96|31.15|30.99|31.02|30.86|453
1601390100000|2020-09-29 14:35:00|31.15|30.99|31.35|31.19|31.4|31.24|31.12|30.96|525
1601390400000|2020-09-29 14:40:00|31.32|31.16|31.4|31.24|31.45|31.29|31.27|31.11|357
1601390700000|2020-09-29 14:45:00|31.44|31.28|31.45|31.29|31.6|31.44|31.38|31.22|417
1601391000000|2020-09-29 14:50:00|31.41|31.25|31.5|31.34|31.6|31.44|31.41|31.25|387
1601391300000|2020-09-29 14:55:00|31.47|31.31|31.55|31.39|31.55|31.39|31.45|31.29|117
1601391600000|2020-09-29 15:00:00|31.53|31.37|31.52|31.36|31.65|31.49|31.5|31.34|253
1601391900000|2020-09-29 15:05:00|31.55|31.39|31.5|31.34|31.55|31.39|31.4|31.24|270
1601392200000|2020-09-29 15:10:00|31.48|31.32|31.45|31.29|31.5|31.34|31.4|31.24|146
1601392500000|2020-09-29 15:15:00|31.41|31.25|31.4|31.24|31.45|31.29|31.35|31.19|182
1601392800000|2020-09-29 15:20:00|31.37|31.21|31.3|31.14|31.37|31.21|31.27|31.11|174
1601393100000|2020-09-29 15:25:00|31.28|31.12|31.35|31.19|31.4|31.24|31.28|31.12|187
1601393400000|2020-09-29 15:30:00|31.32|31.16|31.32|31.16|31.35|31.19|31.32|31.16|135
1601393700000|2020-09-29 15:35:00|31.31|31.15|31.27|31.11|31.31|31.15|31.25|31.09|50
1601394000000|2020-09-29 15:40:00|31.3|31.14|31.55|31.39|31.6|31.44|31.3|31.14|243
1601394300000|2020-09-29 15:45:00|31.54|31.38|31.68|31.52|31.73|31.57|31.51|31.35|135
1601394600000|2020-09-29 15:50:00|31.65|31.49|31.68|31.52|31.73|31.57|31.63|31.47|194
1601394900000|2020-09-29 15:55:00|31.67|31.51|31.73|31.57|31.73|31.57|31.63|31.47|121
1601395200000|2020-09-29 16:00:00|31.75|31.59|31.83|31.67|31.88|31.72|31.75|31.59|362
1601395500000|2020-09-29 16:05:00|31.84|31.68|31.68|31.52|31.91|31.75|31.65|31.49|257
1601395800000|2020-09-29 16:10:00|31.65|31.49|31.7|31.54|31.75|31.59|31.65|31.49|134
1601396100000|2020-09-29 16:15:00|31.73|31.57|31.7|31.54|31.8|31.64|31.7|31.54|91
1601396400000|2020-09-29 16:20:00|31.74|31.58|31.7|31.54|31.78|31.62|31.65|31.49|217
1601396700000|2020-09-29 16:25:00|31.69|31.53|31.6|31.44|31.7|31.54|31.59|31.43|138
1601397000000|2020-09-29 16:30:00|31.63|31.47|31.63|31.47|31.65|31.49|31.6|31.44|108
1601397300000|2020-09-29 16:35:00|31.6|31.44|31.59|31.43|31.6|31.44|31.57|31.41|70
1601397600000|2020-09-29 16:40:00|31.6|31.44|31.58|31.42|31.6|31.44|31.55|31.39|62
1601397900000|2020-09-29 16:45:00|31.55|31.39|31.53|31.37|31.57|31.41|31.5|31.34|292
1601398200000|2020-09-29 16:50:00|31.5|31.34|31.5|31.34|31.55|31.39|31.49|31.33|107
1601398500000|2020-09-29 16:55:00|31.49|31.33|31.45|31.29|31.5|31.34|31.45|31.29|115
1601398800000|2020-09-29 17:00:00|31.48|31.32|31.49|31.33|31.5|31.34|31.48|31.32|80
1601399100000|2020-09-29 17:05:00|31.48|31.32|31.73|31.57|31.73|31.57|31.48|31.32|136
1601399400000|2020-09-29 17:10:00|31.72|31.56|31.83|31.67|31.87|31.71|31.72|31.56|131
1601399700000|2020-09-29 17:15:00|31.85|31.69|31.73|31.57|31.86|31.7|31.7|31.54|186
1601400000000|2020-09-29 17:20:00|31.74|31.58|31.6|31.44|31.78|31.62|31.6|31.44|124
1601400300000|2020-09-29 17:25:00|31.63|31.47|31.52|31.36|31.65|31.49|31.51|31.35|108
1601400600000|2020-09-29 17:30:00|31.51|31.35|31.41|31.25|31.51|31.35|31.41|31.25|190
1601400900000|2020-09-29 17:35:00|31.42|31.26|31.42|31.26|31.46|31.3|31.37|31.21|101
1601401200000|2020-09-29 17:40:00|31.43|31.27|31.41|31.25|31.44|31.28|31.36|31.2|77
1601401500000|2020-09-29 17:45:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|72
1601401800000|2020-09-29 17:50:00|31.31|31.15|31.23|31.07|31.33|31.17|31.18|31.02|173
1601402100000|2020-09-29 17:55:00|31.26|31.1|31.28|31.12|31.28|31.12|31.23|31.07|123
1601402400000|2020-09-29 18:00:00|31.23|31.07|31.33|31.17|31.33|31.17|31.23|31.07|136
1601402700000|2020-09-29 18:05:00|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|308
1601403000000|2020-09-29 18:10:00|31.25|31.09|31.28|31.12|31.3|31.14|31.23|31.07|123
1601403300000|2020-09-29 18:15:00|31.25|31.09|31.2|31.04|31.28|31.12|31.2|31.04|200
1601403600000|2020-09-29 18:20:00|31.23|31.07|31.23|31.07|31.26|31.1|31.2|31.04|96
1601403900000|2020-09-29 18:25:00|31.2|31.04|31.13|30.97|31.2|31.04|31.11|30.95|132
1601404200000|2020-09-29 18:30:00|31.1|30.94|31.03|30.87|31.1|30.94|31.03|30.87|238
1601404500000|2020-09-29 18:35:00|31.04|30.88|30.98|30.82|31.08|30.92|30.95|30.79|222
1601404800000|2020-09-29 18:40:00|30.96|30.8|30.93|30.77|30.99|30.83|30.91|30.75|259
1601405100000|2020-09-29 18:45:00|30.94|30.78|30.98|30.82|31.01|30.85|30.93|30.77|213
1601405400000|2020-09-29 18:50:00|31.01|30.85|30.98|30.82|31.01|30.85|30.93|30.77|335
1601405700000|2020-09-29 18:55:00|30.95|30.79|31.08|30.92|31.08|30.92|30.95|30.79|230
1601406000000|2020-09-29 19:00:00|31.04|30.88|31.08|30.92|31.13|30.97|31.03|30.87|267
1601406300000|2020-09-29 19:05:00|31.09|30.93|31.08|30.92|31.16|31|31.05|30.89|135
1601406600000|2020-09-29 19:10:00|31.05|30.89|31.06|30.9|31.13|30.97|31.03|30.87|143
1601406900000|2020-09-29 19:15:00|31.03|30.87|31.06|30.9|31.17|31.01|31.03|30.87|154
1601407200000|2020-09-29 19:20:00|31.09|30.93|31.19|31.03|31.24|31.08|31.06|30.9|201
1601407500000|2020-09-29 19:25:00|31.2|31.04|31.3|31.14|31.3|31.14|31.19|31.03|391
1601407800000|2020-09-29 19:30:00|31.33|31.17|31.18|31.02|31.33|31.17|31.18|31.02|264
1601408100000|2020-09-29 19:35:00|31.15|30.99|31.25|31.09|31.28|31.12|31.15|30.99|316
1601408400000|2020-09-29 19:40:00|31.26|31.1|31.3|31.14|31.33|31.17|31.25|31.09|176
1601408700000|2020-09-29 19:45:00|31.29|31.13|31.22|31.06|31.3|31.14|31.2|31.04|208
1601409000000|2020-09-29 19:50:00|31.25|31.09|31.24|31.08|31.32|31.16|31.22|31.06|312
1601409300000|2020-09-29 19:55:00|31.25|31.09|31.34|31.18|31.34|31.18|31.24|31.08|531
1601409600000|2020-09-29 20:00:00|31.29|31.13|31.21|31.05|31.29|31.13|31.21|31.05|340
1601409900000|2020-09-29 20:05:00|31.18|31.02|31.13|30.97|31.18|31.02|31.08|30.92|577
1601410200000|2020-09-29 20:10:00|31.1|30.94|30.83|30.67|31.11|30.95|30.8|30.64|4417
1601411400000|2020-09-29 20:30:00|30.93|30.77|30.96|30.8|30.98|30.82|30.92|30.76|741
1601411700000|2020-09-29 20:35:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|76
1601412000000|2020-09-29 20:40:00|30.96|30.8|30.96|30.8|30.99|30.83|30.96|30.8|154
1601412300000|2020-09-29 20:45:00|30.94|30.78|30.96|30.8|30.96|30.8|30.93|30.77|54
1601412600000|2020-09-29 20:50:00|30.98|30.82|31.06|30.9|31.06|30.9|30.96|30.8|65
1601412900000|2020-09-29 20:55:00|31.04|30.88|30.99|30.83|31.06|30.9|30.96|30.8|157
1601416800000|2020-09-29 22:00:00|31.04|30.88|30.95|30.79|31.04|30.88|30.95|30.79|31
1601417100000|2020-09-29 22:05:00|30.92|30.76|30.95|30.79|30.95|30.79|30.92|30.76|0
1601417400000|2020-09-29 22:10:00|30.93|30.77|30.95|30.79|30.95|30.79|30.9|30.74|18
1601418000000|2020-09-29 22:20:00|30.99|30.83|30.96|30.8|30.99|30.83|30.96|30.8|11
1601418300000|2020-09-29 22:25:00|30.97|30.81|30.96|30.8|31|30.84|30.96|30.8|6
1601418600000|2020-09-29 22:30:00|30.95|30.79|31|30.84|31|30.84|30.95|30.79|3
1601418900000|2020-09-29 22:35:00|30.99|30.83|30.99|30.83|30.99|30.83|30.97|30.81|0
1601419200000|2020-09-29 22:40:00|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|0
1601419500000|2020-09-29 22:45:00|30.99|30.83|30.99|30.83|30.99|30.83|30.97|30.81|0
1601419800000|2020-09-29 22:50:00|30.96|30.8|30.95|30.79|30.96|30.8|30.92|30.76|51
1601420100000|2020-09-29 22:55:00|30.97|30.81|31|30.84|31|30.84|30.97|30.81|7
1601420700000|2020-09-29 23:05:00|30.97|30.81|30.97|30.81|30.98|30.82|30.95|30.79|9
1601421000000|2020-09-29 23:10:00|30.98|30.82|31|30.84|31|30.84|30.96|30.8|3
1601421300000|2020-09-29 23:15:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|2
1601421600000|2020-09-29 23:20:00|31|30.84|31|30.84|31|30.84|31|30.84|0
1601421900000|2020-09-29 23:25:00|||||||||1
1601422200000|2020-09-29 23:30:00|31.01|30.85|31|30.84|31.01|30.85|31|30.84|8
1601422500000|2020-09-29 23:35:00|31.01|30.85|31.04|30.88|31.05|30.89|31|30.84|27
1601422800000|2020-09-29 23:40:00|31.05|30.89|31|30.84|31.05|30.89|31|30.84|2
1601423100000|2020-09-29 23:45:00|31.01|30.85|31|30.84|31.04|30.88|31|30.84|12
1601423400000|2020-09-29 23:50:00|31.03|30.87|31.02|30.86|31.03|30.87|31|30.84|6
1601423700000|2020-09-29 23:55:00|31.03|30.87|31|30.84|31.04|30.88|31|30.84|1
1601424000000|2020-09-30 00:00:00|31.02|30.86|31|30.84|31.02|30.86|31|30.84|8
1601424300000|2020-09-30 00:05:00|30.96|30.8|31|30.84|31|30.84|30.95|30.79|35
1601424600000|2020-09-30 00:10:00|30.99|30.83|31|30.84|31|30.84|30.95|30.79|14
1601424900000|2020-09-30 00:15:00|30.97|30.81|31|30.84|31|30.84|30.95|30.79|9
1601425200000|2020-09-30 00:20:00|30.97|30.81|31|30.84|31.04|30.88|30.97|30.81|13
1601425500000|2020-09-30 00:25:00|30.99|30.83|31|30.84|31|30.84|30.99|30.83|5
1601425800000|2020-09-30 00:30:00|31.02|30.86|31.05|30.89|31.08|30.92|31.02|30.86|21
1601426100000|2020-09-30 00:35:00|||||||||6
1601426400000|2020-09-30 00:40:00|31.08|30.92|31.08|30.92|31.09|30.93|31.05|30.89|3
1601426700000|2020-09-30 00:45:00|31.07|30.91|31.08|30.92|31.08|30.92|31.05|30.89|0
1601427000000|2020-09-30 00:50:00|31.09|30.93|31.05|30.89|31.09|30.93|31.03|30.87|9
1601427300000|2020-09-30 00:55:00|31.04|30.88|31.03|30.87|31.07|30.91|31.03|30.87|0
1601427600000|2020-09-30 01:00:00|31.07|30.91|31.08|30.92|31.08|30.92|31.03|30.87|25
1601427900000|2020-09-30 01:05:00|31.06|30.9|31.08|30.92|31.11|30.95|31.06|30.9|18
1601428200000|2020-09-30 01:10:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|2
1601428500000|2020-09-30 01:15:00|31.02|30.86|30.95|30.79|31.03|30.87|30.94|30.78|40
1601428800000|2020-09-30 01:20:00|30.94|30.78|30.95|30.79|30.98|30.82|30.94|30.78|55
1601429100000|2020-09-30 01:25:00|30.97|30.81|30.95|30.79|30.98|30.82|30.94|30.78|27
1601429400000|2020-09-30 01:30:00|30.97|30.81|30.98|30.82|30.98|30.82|30.94|30.78|5
1601429700000|2020-09-30 01:35:00|30.96|30.8|30.93|30.77|30.97|30.81|30.93|30.77|23
1601430000000|2020-09-30 01:40:00|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|14
1601430600000|2020-09-30 01:50:00|30.96|30.8|30.92|30.76|30.98|30.82|30.9|30.74|21
1601430900000|2020-09-30 01:55:00|30.91|30.75|30.91|30.75|30.93|30.77|30.9|30.74|3
1601431200000|2020-09-30 02:00:00|30.92|30.76|30.88|30.72|30.93|30.77|30.88|30.72|6
1601431500000|2020-09-30 02:05:00|30.9|30.74|30.89|30.73|30.92|30.76|30.88|30.72|2
1601431800000|2020-09-30 02:10:00|30.86|30.7|30.84|30.68|30.86|30.7|30.84|30.68|29
1601432100000|2020-09-30 02:15:00|30.79|30.63|30.76|30.6|30.79|30.63|30.71|30.55|131
1601432400000|2020-09-30 02:20:00|30.75|30.59|30.79|30.63|30.79|30.63|30.74|30.58|9
1601432700000|2020-09-30 02:25:00|30.77|30.61|30.76|30.6|30.79|30.63|30.74|30.58|13
1601433000000|2020-09-30 02:30:00|30.79|30.63|30.79|30.63|30.79|30.63|30.76|30.6|4
1601433300000|2020-09-30 02:35:00|30.77|30.61|30.79|30.63|30.79|30.63|30.75|30.59|0
1601433600000|2020-09-30 02:40:00|30.8|30.64|31.01|30.85|31.04|30.88|30.79|30.63|141
1601433900000|2020-09-30 02:45:00|31|30.84|31.12|30.96|31.19|31.03|30.91|30.75|63
1601434200000|2020-09-30 02:50:00|31.09|30.93|31.04|30.88|31.09|30.93|31|30.84|12
1601434500000|2020-09-30 02:55:00|31.05|30.89|31.09|30.93|31.14|30.98|31.05|30.89|9
1601434800000|2020-09-30 03:00:00|31.08|30.92|31.17|31.01|31.21|31.05|31.08|30.92|7
1601435100000|2020-09-30 03:05:00|31.18|31.02|31.22|31.06|31.26|31.1|31.14|30.98|10
1601435400000|2020-09-30 03:10:00|31.25|31.09|31.27|31.11|31.31|31.15|31.22|31.06|15
1601435700000|2020-09-30 03:15:00|31.26|31.1|31.22|31.06|31.27|31.11|31.22|31.06|13
1601436000000|2020-09-30 03:20:00|31.23|31.07|31.23|31.07|31.3|31.14|31.22|31.06|21
1601436300000|2020-09-30 03:25:00|31.25|31.09|31.32|31.16|31.39|31.23|31.23|31.07|57
1601436600000|2020-09-30 03:30:00|31.31|31.15|31.45|31.29|31.45|31.29|31.31|31.15|90
1601436900000|2020-09-30 03:35:00|31.47|31.31|31.49|31.33|31.5|31.34|31.45|31.29|35
1601437200000|2020-09-30 03:40:00|31.48|31.32|31.45|31.29|31.5|31.34|31.39|31.23|55
1601437500000|2020-09-30 03:45:00|31.46|31.3|31.42|31.26|31.49|31.33|31.4|31.24|9
1601437800000|2020-09-30 03:50:00|31.44|31.28|31.44|31.28|31.45|31.29|31.41|31.25|3
1601438100000|2020-09-30 03:55:00|31.45|31.29|31.5|31.34|31.5|31.34|31.41|31.25|23
1601438400000|2020-09-30 04:00:00|31.54|31.38|31.45|31.29|31.55|31.39|31.45|31.29|8
1601438700000|2020-09-30 04:05:00|31.48|31.32|31.53|31.37|31.55|31.39|31.45|31.29|17
1601439000000|2020-09-30 04:10:00|31.5|31.34|31.54|31.38|31.58|31.42|31.5|31.34|8
1601439300000|2020-09-30 04:15:00|31.55|31.39|31.63|31.47|31.68|31.52|31.55|31.39|24
1601439600000|2020-09-30 04:20:00|31.64|31.48|31.7|31.54|31.73|31.57|31.63|31.47|38
1601439900000|2020-09-30 04:25:00|31.71|31.55|31.61|31.45|31.71|31.55|31.55|31.39|67
1601440200000|2020-09-30 04:30:00|31.59|31.43|31.55|31.39|31.63|31.47|31.54|31.38|66
1601440500000|2020-09-30 04:35:00|31.57|31.41|31.59|31.43|31.6|31.44|31.55|31.39|8
1601440800000|2020-09-30 04:40:00|31.58|31.42|31.57|31.41|31.68|31.52|31.54|31.38|30
1601441100000|2020-09-30 04:45:00|31.58|31.42|31.55|31.39|31.58|31.42|31.5|31.34|40
1601441400000|2020-09-30 04:50:00|31.58|31.42|31.59|31.43|31.59|31.43|31.58|31.42|7
1601441700000|2020-09-30 04:55:00|31.58|31.42|31.56|31.4|31.58|31.42|31.55|31.39|2
1601442000000|2020-09-30 05:00:00|31.58|31.42|31.56|31.4|31.63|31.47|31.52|31.36|27
1601442300000|2020-09-30 05:05:00|31.53|31.37|31.51|31.35|31.54|31.38|31.49|31.33|14
1601442600000|2020-09-30 05:10:00|31.52|31.36|31.54|31.38|31.56|31.4|31.51|31.35|12
1601442900000|2020-09-30 05:15:00|31.56|31.4|31.57|31.41|31.59|31.43|31.54|31.38|16
1601443200000|2020-09-30 05:20:00|31.58|31.42|31.58|31.42|31.61|31.45|31.56|31.4|15
1601443500000|2020-09-30 05:25:00|31.56|31.4|31.61|31.45|31.62|31.46|31.56|31.4|11
1601443800000|2020-09-30 05:30:00|31.6|31.44|31.72|31.56|31.72|31.56|31.58|31.42|38
1601444100000|2020-09-30 05:35:00|31.71|31.55|31.68|31.52|31.73|31.57|31.63|31.47|25
1601444400000|2020-09-30 05:40:00|31.67|31.51|31.69|31.53|31.73|31.57|31.65|31.49|7
1601444700000|2020-09-30 05:45:00|31.7|31.54|31.81|31.65|31.84|31.68|31.69|31.53|22
1601445000000|2020-09-30 05:50:00|31.82|31.66|31.81|31.65|31.86|31.7|31.77|31.61|56
1601445300000|2020-09-30 05:55:00|31.82|31.66|31.88|31.72|31.88|31.72|31.81|31.65|54
1601445600000|2020-09-30 06:00:00|31.86|31.7|31.86|31.7|31.89|31.73|31.76|31.6|47
1601445900000|2020-09-30 06:05:00|31.88|31.72|31.99|31.83|31.99|31.83|31.81|31.65|101
1601446200000|2020-09-30 06:10:00|32.01|31.85|31.99|31.83|32.01|31.85|31.96|31.8|66
1601446500000|2020-09-30 06:15:00|32|31.84|31.96|31.8|32|31.84|31.91|31.75|62
1601446800000|2020-09-30 06:20:00|31.95|31.79|31.89|31.73|31.96|31.8|31.84|31.68|92
1601447100000|2020-09-30 06:25:00|31.91|31.75|31.79|31.63|31.93|31.77|31.79|31.63|46
1601447400000|2020-09-30 06:30:00|31.76|31.6|31.83|31.67|31.84|31.68|31.75|31.59|21
1601447700000|2020-09-30 06:35:00|31.82|31.66|31.75|31.59|31.82|31.66|31.72|31.56|10
1601448000000|2020-09-30 06:40:00|31.74|31.58|31.78|31.62|31.79|31.63|31.72|31.56|22
1601448300000|2020-09-30 06:45:00|31.77|31.61|31.84|31.68|31.84|31.68|31.74|31.58|26
1601448600000|2020-09-30 06:50:00|31.83|31.67|31.77|31.61|31.84|31.68|31.77|31.61|4
1601448900000|2020-09-30 06:55:00|31.78|31.62|31.74|31.58|31.82|31.66|31.71|31.55|7
1601449200000|2020-09-30 07:00:00|31.75|31.59|31.61|31.45|31.83|31.67|31.61|31.45|61
1601449500000|2020-09-30 07:05:00|31.58|31.42|31.6|31.44|31.66|31.5|31.56|31.4|26
1601449800000|2020-09-30 07:10:00|31.61|31.45|31.57|31.41|31.61|31.45|31.53|31.37|39
1601450100000|2020-09-30 07:15:00|31.55|31.39|31.48|31.32|31.61|31.45|31.47|31.31|79
1601450400000|2020-09-30 07:20:00|31.5|31.34|31.53|31.37|31.57|31.41|31.47|31.31|47
1601450700000|2020-09-30 07:25:00|31.55|31.39|31.51|31.35|31.63|31.47|31.51|31.35|22
1601451000000|2020-09-30 07:30:00|31.48|31.32|31.43|31.27|31.51|31.35|31.43|31.27|40
1601451300000|2020-09-30 07:35:00|31.45|31.29|31.47|31.31|31.48|31.32|31.38|31.22|46
1601451600000|2020-09-30 07:40:00|31.48|31.32|31.58|31.42|31.6|31.44|31.48|31.32|48
1601451900000|2020-09-30 07:45:00|31.57|31.41|31.58|31.42|31.58|31.42|31.53|31.37|10
1601452200000|2020-09-30 07:50:00|31.6|31.44|31.66|31.5|31.67|31.51|31.6|31.44|27
1601452500000|2020-09-30 07:55:00|31.65|31.49|31.71|31.55|31.71|31.55|31.62|31.46|37
1601452800000|2020-09-30 08:00:00|31.7|31.54|31.65|31.49|31.71|31.55|31.65|31.49|21
1601453100000|2020-09-30 08:05:00|31.66|31.5|31.73|31.57|31.8|31.64|31.62|31.46|51
1601453400000|2020-09-30 08:10:00|31.75|31.59|31.73|31.57|31.81|31.65|31.71|31.55|31
1601453700000|2020-09-30 08:15:00|31.72|31.56|31.67|31.51|31.76|31.6|31.63|31.47|25
1601454000000|2020-09-30 08:20:00|31.68|31.52|31.65|31.49|31.71|31.55|31.63|31.47|42
1601454300000|2020-09-30 08:25:00|31.64|31.48|31.74|31.58|31.75|31.59|31.64|31.48|88
1601454600000|2020-09-30 08:30:00|31.71|31.55|31.7|31.54|31.74|31.58|31.64|31.48|34
1601454900000|2020-09-30 08:35:00|31.69|31.53|31.65|31.49|31.7|31.54|31.64|31.48|33
1601455200000|2020-09-30 08:40:00|31.62|31.46|31.56|31.4|31.69|31.53|31.56|31.4|76
1601455500000|2020-09-30 08:45:00|31.57|31.41|31.56|31.4|31.59|31.43|31.51|31.35|33
1601455800000|2020-09-30 08:50:00|31.52|31.36|31.56|31.4|31.59|31.43|31.51|31.35|15
1601456100000|2020-09-30 08:55:00|31.57|31.41|31.57|31.41|31.61|31.45|31.56|31.4|40
1601456400000|2020-09-30 09:00:00|31.56|31.4|31.57|31.41|31.65|31.49|31.56|31.4|7
1601456700000|2020-09-30 09:05:00|31.56|31.4|31.61|31.45|31.61|31.45|31.56|31.4|12
1601457000000|2020-09-30 09:10:00|31.59|31.43|31.66|31.5|31.71|31.55|31.57|31.41|44
1601457300000|2020-09-30 09:15:00|31.65|31.49|31.66|31.5|31.66|31.5|31.6|31.44|9
1601457600000|2020-09-30 09:20:00|31.67|31.51|31.71|31.55|31.71|31.55|31.6|31.44|28
1601457900000|2020-09-30 09:25:00|31.7|31.54|31.74|31.58|31.74|31.58|31.66|31.5|41
1601458200000|2020-09-30 09:30:00|31.72|31.56|31.61|31.45|31.74|31.58|31.61|31.45|21
1601458500000|2020-09-30 09:35:00|31.57|31.41|31.59|31.43|31.64|31.48|31.56|31.4|87
1601458800000|2020-09-30 09:40:00|31.6|31.44|31.66|31.5|31.67|31.51|31.57|31.41|59
1601459100000|2020-09-30 09:45:00|31.64|31.48|31.56|31.4|31.64|31.48|31.52|31.36|48
1601459400000|2020-09-30 09:50:00|31.55|31.39|31.51|31.35|31.55|31.39|31.51|31.35|39
1601459700000|2020-09-30 09:55:00|31.5|31.34|31.51|31.35|31.51|31.35|31.47|31.31|36
1601460000000|2020-09-30 10:00:00|31.52|31.36|31.59|31.43|31.59|31.43|31.51|31.35|33
1601460300000|2020-09-30 10:05:00|31.58|31.42|31.64|31.48|31.74|31.58|31.56|31.4|106
1601460600000|2020-09-30 10:10:00|31.63|31.47|31.56|31.4|31.65|31.49|31.55|31.39|17
1601460900000|2020-09-30 10:15:00|31.58|31.42|31.59|31.43|31.6|31.44|31.56|31.4|3
1601461200000|2020-09-30 10:20:00|31.6|31.44|31.59|31.43|31.61|31.45|31.56|31.4|23
1601461500000|2020-09-30 10:25:00|31.58|31.42|31.49|31.33|31.58|31.42|31.46|31.3|54
1601461800000|2020-09-30 10:30:00|31.5|31.34|31.33|31.17|31.5|31.34|31.29|31.13|82
1601462100000|2020-09-30 10:35:00|31.31|31.15|31.37|31.21|31.37|31.21|31.28|31.12|46
1601462400000|2020-09-30 10:40:00|31.34|31.18|31.21|31.05|31.34|31.18|31.18|31.02|90
1601462700000|2020-09-30 10:45:00|31.18|31.02|31.2|31.04|31.22|31.06|31.16|31|30
1601463000000|2020-09-30 10:50:00|31.21|31.05|31.28|31.12|31.29|31.13|31.2|31.04|7
1601463300000|2020-09-30 10:55:00|31.26|31.1|31.34|31.18|31.34|31.18|31.26|31.1|30
1601463600000|2020-09-30 11:00:00|31.36|31.2|31.26|31.1|31.36|31.2|31.26|31.1|54
1601463900000|2020-09-30 11:05:00|31.28|31.12|31.3|31.14|31.33|31.17|31.26|31.1|6
1601464200000|2020-09-30 11:10:00|31.31|31.15|31.3|31.14|31.31|31.15|31.23|31.07|5
1601464500000|2020-09-30 11:15:00|31.29|31.13|31.34|31.18|31.34|31.18|31.29|31.13|12
1601464800000|2020-09-30 11:20:00|31.33|31.17|31.3|31.14|31.34|31.18|31.28|31.12|3
1601465100000|2020-09-30 11:25:00|31.31|31.15|31.24|31.08|31.37|31.21|31.24|31.08|18
1601465400000|2020-09-30 11:30:00|31.26|31.1|31.34|31.18|31.34|31.18|31.24|31.08|1
1601465700000|2020-09-30 11:35:00|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|1
1601466000000|2020-09-30 11:40:00|31.37|31.21|31.34|31.18|31.37|31.21|31.34|31.18|17
1601466300000|2020-09-30 11:45:00|||||||||1
1601466600000|2020-09-30 11:50:00|31.36|31.2|31.34|31.18|31.36|31.2|31.34|31.18|19
1601466900000|2020-09-30 11:55:00|31.36|31.2|31.34|31.18|31.37|31.21|31.34|31.18|79
1601467200000|2020-09-30 12:00:00|31.32|31.16|31.34|31.18|31.34|31.18|31.29|31.13|27
1601467500000|2020-09-30 12:05:00|31.37|31.21|31.36|31.2|31.39|31.23|31.34|31.18|60
1601467800000|2020-09-30 12:10:00|31.37|31.21|31.22|31.06|31.37|31.21|31.19|31.03|42
1601468100000|2020-09-30 12:15:00|31.19|31.03|31.24|31.08|31.29|31.13|31.19|31.03|21
1601468400000|2020-09-30 12:20:00|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|9
1601468700000|2020-09-30 12:25:00|31.23|31.07|31.19|31.03|31.26|31.1|31.19|31.03|62
1601469000000|2020-09-30 12:30:00|31.21|31.05|31.17|31.01|31.22|31.06|31.15|30.99|33
1601469300000|2020-09-30 12:35:00|31.18|31.02|31.14|30.98|31.22|31.06|31.09|30.93|131
1601469600000|2020-09-30 12:40:00|31.13|30.97|31.09|30.93|31.14|30.98|31.04|30.88|63
1601469900000|2020-09-30 12:45:00|31.1|30.94|31.09|30.93|31.12|30.96|31.09|30.93|59
1601470200000|2020-09-30 12:50:00|||||||||3
1601470500000|2020-09-30 12:55:00|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|5
1601470800000|2020-09-30 13:00:00|31.1|30.94|31.04|30.88|31.12|30.96|31.04|30.88|83
1601471100000|2020-09-30 13:05:00|31.01|30.85|31.04|30.88|31.04|30.88|30.96|30.8|75
1601471400000|2020-09-30 13:10:00|31.01|30.85|30.99|30.83|31.04|30.88|30.98|30.82|28
1601471700000|2020-09-30 13:15:00|||||||||15
1601472000000|2020-09-30 13:20:00|||||||||17
1601472300000|2020-09-30 13:25:00|31.01|30.85|30.99|30.83|31.04|30.88|30.98|30.82|122
1601472600000|2020-09-30 13:30:00|30.96|30.8|30.96|30.8|31.04|30.88|30.89|30.73|601
1601472900000|2020-09-30 13:35:00|30.95|30.79|30.95|30.79|31.04|30.88|30.91|30.75|397
1601473200000|2020-09-30 13:40:00|30.94|30.78|30.96|30.8|30.99|30.83|30.91|30.75|189
1601473500000|2020-09-30 13:45:00|30.99|30.83|30.84|30.68|31.01|30.85|30.81|30.65|590
1601473800000|2020-09-30 13:50:00|30.86|30.7|30.84|30.68|30.89|30.73|30.79|30.63|474
1601474100000|2020-09-30 13:55:00|30.81|30.65|30.81|30.65|30.89|30.73|30.8|30.64|242
1601474400000|2020-09-30 14:00:00|30.8|30.64|30.79|30.63|30.84|30.68|30.76|30.6|260
1601474700000|2020-09-30 14:05:00|30.8|30.64|30.8|30.64|30.82|30.66|30.76|30.6|282
1601475000000|2020-09-30 14:10:00|30.78|30.62|30.68|30.52|30.78|30.62|30.68|30.52|455
1601475300000|2020-09-30 14:15:00|30.69|30.53|30.61|30.45|30.73|30.57|30.61|30.45|450
1601475600000|2020-09-30 14:20:00|30.63|30.47|30.68|30.52|30.68|30.52|30.61|30.45|376
1601475900000|2020-09-30 14:25:00|30.71|30.55|30.76|30.6|30.78|30.62|30.68|30.52|276
1601476200000|2020-09-30 14:30:00|30.78|30.62|30.81|30.65|30.81|30.65|30.72|30.56|332
1601476500000|2020-09-30 14:35:00|30.77|30.61|30.83|30.67|30.86|30.7|30.77|30.61|303
1601476800000|2020-09-30 14:40:00|30.82|30.66|30.81|30.65|30.88|30.72|30.78|30.62|335
1601477100000|2020-09-30 14:45:00|30.79|30.63|30.69|30.53|30.81|30.65|30.68|30.52|185
1601477400000|2020-09-30 14:50:00|30.68|30.52|30.73|30.57|30.78|30.62|30.65|30.49|269
1601477700000|2020-09-30 14:55:00|30.74|30.58|30.71|30.55|30.76|30.6|30.71|30.55|272
1601478000000|2020-09-30 15:00:00|30.68|30.52|30.73|30.57|30.76|30.6|30.68|30.52|197
1601478300000|2020-09-30 15:05:00|30.68|30.52|30.68|30.52|30.72|30.56|30.65|30.49|146
1601478600000|2020-09-30 15:10:00|||||||||71
1601478900000|2020-09-30 15:15:00|30.72|30.56|30.78|30.62|30.78|30.62|30.72|30.56|152
1601479200000|2020-09-30 15:20:00|30.79|30.63|30.81|30.65|30.83|30.67|30.78|30.62|231
1601479500000|2020-09-30 15:25:00|30.78|30.62|30.88|30.72|30.88|30.72|30.76|30.6|416
1601479800000|2020-09-30 15:30:00|30.91|30.75|30.86|30.7|30.91|30.75|30.83|30.67|198
1601480100000|2020-09-30 15:35:00|30.83|30.67|30.78|30.62|30.88|30.72|30.78|30.62|164
1601480400000|2020-09-30 15:40:00|30.81|30.65|30.76|30.6|30.81|30.65|30.73|30.57|56
1601480700000|2020-09-30 15:45:00|30.75|30.59|30.73|30.57|30.76|30.6|30.73|30.57|89
1601481000000|2020-09-30 15:50:00|30.72|30.56|30.73|30.57|30.73|30.57|30.7|30.54|49
1601481300000|2020-09-30 15:55:00|30.72|30.56|30.73|30.57|30.73|30.57|30.72|30.56|46
1601481600000|2020-09-30 16:00:00|30.75|30.59|30.73|30.57|30.75|30.59|30.73|30.57|35
1601481900000|2020-09-30 16:05:00|30.76|30.6|30.73|30.57|30.77|30.61|30.73|30.57|94
1601482200000|2020-09-30 16:10:00|30.76|30.6|30.76|30.6|30.77|30.61|30.76|30.6|74
1601482500000|2020-09-30 16:15:00|30.77|30.61|30.81|30.65|30.84|30.68|30.77|30.61|214
1601482800000|2020-09-30 16:20:00|30.78|30.62|30.84|30.68|30.86|30.7|30.78|30.62|224
1601483100000|2020-09-30 16:25:00|30.85|30.69|30.89|30.73|30.89|30.73|30.85|30.69|182
1601483400000|2020-09-30 16:30:00|30.94|30.78|30.89|30.73|30.94|30.78|30.86|30.7|174
1601483700000|2020-09-30 16:35:00|||||||||41
1601484000000|2020-09-30 16:40:00|30.9|30.74|30.94|30.78|30.94|30.78|30.89|30.73|125
1601484300000|2020-09-30 16:45:00|30.93|30.77|30.85|30.69|30.93|30.77|30.81|30.65|210
1601484600000|2020-09-30 16:50:00|30.84|30.68|30.84|30.68|30.85|30.69|30.81|30.65|130
1601484900000|2020-09-30 16:55:00|30.85|30.69|30.84|30.68|30.85|30.69|30.84|30.68|92
1601485200000|2020-09-30 17:00:00|30.87|30.71|30.92|30.76|30.92|30.76|30.87|30.71|159
1601485500000|2020-09-30 17:05:00|30.94|30.78|30.97|30.81|30.97|30.81|30.92|30.76|214
1601485800000|2020-09-30 17:10:00|30.98|30.82|31.07|30.91|31.07|30.91|30.97|30.81|175
1601486100000|2020-09-30 17:15:00|31.02|30.86|31.07|30.91|31.1|30.94|31.02|30.86|138
1601486400000|2020-09-30 17:20:00|31.1|30.94|31.05|30.89|31.15|30.99|31.05|30.89|231
1601486700000|2020-09-30 17:25:00|31.06|30.9|31.1|30.94|31.12|30.96|31.04|30.88|84
1601487000000|2020-09-30 17:30:00|31.11|30.95|31.07|30.91|31.11|30.95|31.02|30.86|116
1601487300000|2020-09-30 17:35:00|31.1|30.94|31.05|30.89|31.1|30.94|31.05|30.89|57
1601487600000|2020-09-30 17:40:00|31.06|30.9|31.12|30.96|31.12|30.96|31.05|30.89|49
1601487900000|2020-09-30 17:45:00|31.15|30.99|31.14|30.98|31.2|31.04|31.09|30.93|537
1601488200000|2020-09-30 17:50:00|31.13|30.97|31.09|30.93|31.13|30.97|31.05|30.89|119
1601488500000|2020-09-30 17:55:00|31.12|30.96|31.19|31.03|31.22|31.06|31.12|30.96|185
1601488800000|2020-09-30 18:00:00|31.22|31.06|31.24|31.08|31.24|31.08|31.17|31.01|432
1601489100000|2020-09-30 18:05:00|31.27|31.11|31.12|30.96|31.27|31.11|31.09|30.93|212
1601489400000|2020-09-30 18:10:00|31.14|30.98|31.17|31.01|31.19|31.03|31.12|30.96|111
1601489700000|2020-09-30 18:15:00|31.16|31|31.19|31.03|31.22|31.06|31.14|30.98|325
1601490000000|2020-09-30 18:20:00|31.18|31.02|31.24|31.08|31.32|31.16|31.14|30.98|716
1601490300000|2020-09-30 18:25:00|31.26|31.1|31.12|30.96|31.29|31.13|31.07|30.91|349
1601490600000|2020-09-30 18:30:00|31.13|30.97|31.17|31.01|31.21|31.05|31.07|30.91|448
1601490900000|2020-09-30 18:35:00|31.21|31.05|31.27|31.11|31.3|31.14|31.19|31.03|207
1601491200000|2020-09-30 18:40:00|31.26|31.1|31.25|31.09|31.3|31.14|31.22|31.06|256
1601491500000|2020-09-30 18:45:00|31.26|31.1|31.27|31.11|31.32|31.16|31.22|31.06|411
1601491800000|2020-09-30 18:50:00|31.31|31.15|31.22|31.06|31.34|31.18|31.2|31.04|408
1601492100000|2020-09-30 18:55:00|31.25|31.09|31.17|31.01|31.27|31.11|31.14|30.98|388
1601492400000|2020-09-30 19:00:00|31.16|31|31.07|30.91|31.22|31.06|31.07|30.91|445
1601492700000|2020-09-30 19:05:00|31.1|30.94|31.12|30.96|31.15|30.99|31.07|30.91|247
1601493000000|2020-09-30 19:10:00|31.16|31|31.42|31.26|31.45|31.29|31.12|30.96|821
1601493300000|2020-09-30 19:15:00|31.45|31.29|31.6|31.44|31.6|31.44|31.4|31.24|425
1601493600000|2020-09-30 19:20:00|31.59|31.43|31.6|31.44|31.7|31.54|31.55|31.39|481
1601493900000|2020-09-30 19:25:00|31.59|31.43|31.5|31.34|31.67|31.51|31.45|31.29|261
1601494200000|2020-09-30 19:30:00|31.52|31.36|31.66|31.5|31.67|31.51|31.52|31.36|437
1601494500000|2020-09-30 19:35:00|31.65|31.49|31.6|31.44|31.67|31.51|31.52|31.36|232
1601494800000|2020-09-30 19:40:00|31.63|31.47|31.5|31.34|31.64|31.48|31.48|31.32|341
1601495100000|2020-09-30 19:45:00|31.51|31.35|31.32|31.16|31.53|31.37|31.32|31.16|476
1601495400000|2020-09-30 19:50:00|31.35|31.19|31.24|31.08|31.37|31.21|31.23|31.07|416
1601495700000|2020-09-30 19:55:00|31.26|31.1|31.37|31.21|31.37|31.21|31.17|31.01|612
1601496000000|2020-09-30 20:00:00|31.39|31.23|31.54|31.38|31.65|31.49|31.39|31.23|692
1601496300000|2020-09-30 20:05:00|31.53|31.37|31.49|31.33|31.53|31.37|31.44|31.28|271
1601496600000|2020-09-30 20:10:00|31.51|31.35|31.59|31.43|31.72|31.56|31.47|31.31|1176
1601497800000|2020-09-30 20:30:00|31.62|31.46|31.59|31.43|31.62|31.46|31.57|31.41|180
1601498100000|2020-09-30 20:35:00|31.6|31.44|31.62|31.46|31.62|31.46|31.59|31.43|54
1601498400000|2020-09-30 20:40:00|31.6|31.44|31.62|31.46|31.62|31.46|31.6|31.44|25
1601498700000|2020-09-30 20:45:00|31.65|31.49|31.62|31.46|31.65|31.49|31.62|31.46|68
1601499000000|2020-09-30 20:50:00|31.63|31.47|31.65|31.49|31.67|31.51|31.62|31.46|15
1601499300000|2020-09-30 20:55:00|31.62|31.46|31.65|31.4|31.67|31.51|31.59|31.4|105
1601503200000|2020-09-30 22:00:00|31.62|31.46|31.3|31.14|31.62|31.46|31.26|31.1|73
1601503500000|2020-09-30 22:05:00|31.29|31.13|31.3|31.14|31.37|31.21|31.27|31.11|17
1601503800000|2020-09-30 22:10:00|31.32|31.16|31.35|31.19|31.35|31.19|31.3|31.14|6
1601504100000|2020-09-30 22:15:00|31.34|31.18|31.32|31.16|31.35|31.19|31.32|31.16|32
1601504400000|2020-09-30 22:20:00|31.34|31.18|31.32|31.16|31.34|31.18|31.32|31.16|13
1601504700000|2020-09-30 22:25:00|31.34|31.18|31.32|31.16|31.34|31.18|31.32|31.16|1
1601505000000|2020-09-30 22:30:00|||||||||7
1601505300000|2020-09-30 22:35:00|31.34|31.18|31.32|31.16|31.34|31.18|31.32|31.16|1
1601505600000|2020-09-30 22:40:00|31.34|31.18|31.32|31.16|31.34|31.18|31.32|31.16|2
1601505900000|2020-09-30 22:45:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|1
1601506200000|2020-09-30 22:50:00|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|31
1601506500000|2020-09-30 22:55:00|31.3|31.14|31.3|31.14|31.3|31.14|31.3|31.14|5
1601506800000|2020-09-30 23:00:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|18
1601507100000|2020-09-30 23:05:00|31.33|31.17|31.3|31.14|31.33|31.17|31.3|31.14|4
1601507400000|2020-09-30 23:10:00|||||||||5
1601507700000|2020-09-30 23:15:00|||||||||14
1601508000000|2020-09-30 23:20:00|31.31|31.15|31.3|31.14|31.33|31.17|31.3|31.14|3
1601508300000|2020-09-30 23:25:00|31.31|31.15|31.31|31.15|31.31|31.15|31.3|31.14|4
1601508600000|2020-09-30 23:30:00|31.33|31.17|31.33|31.17|31.33|31.17|31.33|31.17|3
1601508900000|2020-09-30 23:35:00|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|7
1601509200000|2020-09-30 23:40:00|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|2
1601509500000|2020-09-30 23:45:00|31.31|31.15|31.33|31.17|31.33|31.17|31.31|31.15|4
1601509800000|2020-09-30 23:50:00|||||||||2
1601510100000|2020-09-30 23:55:00|31.31|31.15|31.32|31.16|31.32|31.16|31.31|31.15|10
1601510400000|2020-10-01 00:00:00|31.31|31.15|31.33|31.17|31.34|31.18|31.28|31.12|21
1601510700000|2020-10-01 00:05:00|31.32|31.16|31.25|31.09|31.33|31.17|31.25|31.09|7
1601511000000|2020-10-01 00:10:00|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|4
1601511300000|2020-10-01 00:15:00|31.28|31.12|31.28|31.12|31.29|31.13|31.28|31.12|4
1601511600000|2020-10-01 00:20:00|31.27|31.11|31.27|31.11|31.28|31.12|31.25|31.09|6
1601511900000|2020-10-01 00:25:00|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|0
1601512200000|2020-10-01 00:30:00|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1601512800000|2020-10-01 00:40:00|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|0
1601513100000|2020-10-01 00:45:00|31.27|31.11|31.28|31.12|31.28|31.12|31.25|31.09|2
1601513400000|2020-10-01 00:50:00|31.27|31.11|31.25|31.09|31.28|31.12|31.25|31.09|1
1601513700000|2020-10-01 00:55:00|31.27|31.11|31.33|31.17|31.33|31.17|31.25|31.09|21
1601514000000|2020-10-01 01:00:00|31.32|31.16|31.3|31.14|31.32|31.16|31.25|31.09|12
1601514300000|2020-10-01 01:05:00|31.29|31.13|31.27|31.11|31.3|31.14|31.27|31.11|0
1601514600000|2020-10-01 01:10:00|31.25|31.09|31.19|31.03|31.25|31.09|31.17|31.01|32
1601514900000|2020-10-01 01:15:00|31.18|31.02|31.16|31|31.21|31.05|31.16|31|0
1601515200000|2020-10-01 01:20:00|31.17|31.01|31.17|31.01|31.21|31.05|31.16|31|4
1601515500000|2020-10-01 01:25:00|31.19|31.03|31.18|31.02|31.19|31.03|31.16|31|1
1601515800000|2020-10-01 01:30:00|31.16|31|31.17|31.01|31.21|31.05|31.13|30.97|22
1601516100000|2020-10-01 01:35:00|31.16|31|31.16|31|31.16|31|31.13|30.97|14
1601516400000|2020-10-01 01:40:00|31.14|30.98|31.08|30.92|31.16|31|31.08|30.92|40
1601516700000|2020-10-01 01:45:00|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|11
1601517300000|2020-10-01 01:55:00|31.12|30.96|31.13|30.97|31.13|30.97|31.09|30.93|3
1601517600000|2020-10-01 02:00:00|31.12|30.96|31.13|30.97|31.13|30.97|31.08|30.92|8
1601517900000|2020-10-01 02:05:00|31.17|31.01|31.16|31|31.17|31.01|31.16|31|5
1601518200000|2020-10-01 02:10:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|1
1601518500000|2020-10-01 02:15:00|31.16|31|31.13|30.97|31.16|31|31.13|30.97|2
1601518800000|2020-10-01 02:20:00|||||||||2
1601519100000|2020-10-01 02:25:00|31.12|30.96|31.13|30.97|31.13|30.97|31.1|30.94|8
1601519400000|2020-10-01 02:30:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1601519700000|2020-10-01 02:35:00|31.12|30.96|31.13|30.97|31.13|30.97|31.11|30.95|1
1601520000000|2020-10-01 02:40:00|31.12|30.96|31.13|30.97|31.13|30.97|31.11|30.95|0
1601520600000|2020-10-01 02:50:00|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|1
1601520900000|2020-10-01 02:55:00|31.12|30.96|31.12|30.96|31.13|30.97|31.11|30.95|1
1601521200000|2020-10-01 03:00:00|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1601521500000|2020-10-01 03:05:00|31.13|30.97|31.1|30.94|31.13|30.97|31.08|30.92|20
1601521800000|2020-10-01 03:10:00|31.08|30.92|31.12|30.96|31.13|30.97|31.08|30.92|2
1601522100000|2020-10-01 03:15:00|31.11|30.95|31.12|30.96|31.12|30.96|31.1|30.94|0
1601522400000|2020-10-01 03:20:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|8
1601522700000|2020-10-01 03:25:00|31.11|30.95|31.12|30.96|31.13|30.97|31.11|30.95|3
1601523000000|2020-10-01 03:30:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1601523600000|2020-10-01 03:40:00|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|2
1601523900000|2020-10-01 03:45:00|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|3
1601524200000|2020-10-01 03:50:00|31.14|30.98|31.14|30.98|31.15|30.99|31.12|30.96|9
1601524500000|2020-10-01 03:55:00|31.15|30.99|31.12|30.96|31.15|30.99|31.11|30.95|13
1601524800000|2020-10-01 04:00:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1601525100000|2020-10-01 04:05:00|31.14|30.98|31.14|30.98|31.14|30.98|31.11|30.95|2
1601525400000|2020-10-01 04:10:00|||||||||1
1601525700000|2020-10-01 04:15:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526000000|2020-10-01 04:20:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526300000|2020-10-01 04:25:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526600000|2020-10-01 04:30:00|31.13|30.97|31.09|30.93|31.13|30.97|31.09|30.93|2
1601526900000|2020-10-01 04:35:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|17
1601527200000|2020-10-01 04:40:00|||||||||1
1601528100000|2020-10-01 04:55:00|31.09|30.93|31.09|30.93|31.09|30.93|31.07|30.91|7
1601528400000|2020-10-01 05:00:00|31.07|30.91|31.09|30.93|31.09|30.93|31.04|30.88|23
1601528700000|2020-10-01 05:05:00|||||||||2
1601529000000|2020-10-01 05:10:00|31.12|30.96|31.14|30.98|31.14|30.98|31.09|30.93|9
1601529300000|2020-10-01 05:15:00|31.17|31.01|31.14|30.98|31.17|31.01|31.13|30.97|2
1601529600000|2020-10-01 05:20:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1601530500000|2020-10-01 05:35:00|31.14|30.98|31.13|30.97|31.17|31.01|31.13|30.97|5
1601531100000|2020-10-01 05:45:00|31.12|30.96|31.09|30.93|31.13|30.97|31.09|30.93|11
1601531400000|2020-10-01 05:50:00|31.13|30.97|31.09|30.93|31.13|30.97|31.09|30.93|5
1601531700000|2020-10-01 05:55:00|31.12|30.96|31.09|30.93|31.14|30.98|31.09|30.93|7
1601532000000|2020-10-01 06:00:00|31.12|30.96|30.99|30.83|31.13|30.97|30.99|30.83|18
1601532300000|2020-10-01 06:05:00|31.01|30.85|30.99|30.83|31.02|30.86|30.99|30.83|33
1601532600000|2020-10-01 06:10:00|||||||||10
1601532900000|2020-10-01 06:15:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|25
1601533200000|2020-10-01 06:20:00|31.02|30.86|30.99|30.83|31.03|30.87|30.99|30.83|8
1601533500000|2020-10-01 06:25:00|||||||||1
1601533800000|2020-10-01 06:30:00|30.97|30.81|30.99|30.83|30.99|30.83|30.97|30.81|15
1601534100000|2020-10-01 06:35:00|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|11
1601534400000|2020-10-01 06:40:00|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|59
1601534700000|2020-10-01 06:45:00|30.92|30.76|30.91|30.75|30.92|30.76|30.89|30.73|50
1601535000000|2020-10-01 06:50:00|30.93|30.77|30.95|30.79|30.95|30.79|30.92|30.76|39
1601535300000|2020-10-01 06:55:00|30.93|30.77|30.95|30.79|30.95|30.79|30.9|30.74|20
1601535600000|2020-10-01 07:00:00|30.97|30.81|30.95|30.79|31|30.84|30.95|30.79|54
1601535900000|2020-10-01 07:05:00|30.98|30.82|30.95|30.79|31|30.84|30.95|30.79|17
1601536200000|2020-10-01 07:10:00|30.98|30.82|30.95|30.79|31|30.84|30.95|30.79|15
1601536500000|2020-10-01 07:15:00|30.92|30.76|30.91|30.75|30.93|30.77|30.9|30.74|17
1601536800000|2020-10-01 07:20:00|30.92|30.76|30.9|30.74|30.93|30.77|30.88|30.72|26
1601537100000|2020-10-01 07:25:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|4
1601537400000|2020-10-01 07:30:00|30.92|30.76|30.95|30.79|31.01|30.85|30.91|30.75|64
1601537700000|2020-10-01 07:35:00|30.92|30.76|30.91|30.75|30.95|30.79|30.9|30.74|24
1601538000000|2020-10-01 07:40:00|30.9|30.74|30.97|30.81|30.97|30.81|30.87|30.71|92
1601538300000|2020-10-01 07:45:00|31|30.84|30.92|30.76|31|30.84|30.88|30.72|44
1601538600000|2020-10-01 07:50:00|30.95|30.79|30.92|30.76|30.95|30.79|30.91|30.75|10
1601538900000|2020-10-01 07:55:00|30.95|30.79|30.92|30.76|30.97|30.81|30.92|30.76|45
1601539200000|2020-10-01 08:00:00|30.94|30.78|31|30.84|31|30.84|30.94|30.78|29
1601539500000|2020-10-01 08:05:00|30.97|30.81|30.92|30.76|30.97|30.81|30.92|30.76|31
1601539800000|2020-10-01 08:10:00|30.95|30.79|30.94|30.78|30.97|30.81|30.91|30.75|63
1601540100000|2020-10-01 08:15:00|30.92|30.76|30.92|30.76|30.94|30.78|30.9|30.74|21
1601540400000|2020-10-01 08:20:00|30.9|30.74|30.92|30.76|30.95|30.79|30.9|30.74|25
1601540700000|2020-10-01 08:25:00|30.95|30.79|30.95|30.79|30.97|30.81|30.92|30.76|17
1601541000000|2020-10-01 08:30:00|30.96|30.8|31.1|30.94|31.11|30.95|30.96|30.8|42
1601541300000|2020-10-01 08:35:00|31.08|30.92|31.09|30.93|31.14|30.98|31.05|30.89|25
1601541600000|2020-10-01 08:40:00|31.1|30.94|31.1|30.94|31.14|30.98|31.08|30.92|25
1601541900000|2020-10-01 08:45:00|31.11|30.95|31.1|30.94|31.13|30.97|31.05|30.89|6
1601542200000|2020-10-01 08:50:00|31.13|30.97|31.1|30.94|31.14|30.98|31.06|30.9|8
1601542500000|2020-10-01 08:55:00|||||||||2
1601542800000|2020-10-01 09:00:00|31.09|30.93|31.08|30.92|31.1|30.94|31.06|30.9|18
1601543100000|2020-10-01 09:05:00|31.05|30.89|31.05|30.89|31.06|30.9|31.03|30.87|25
1601543400000|2020-10-01 09:10:00|31.04|30.88|31.05|30.89|31.05|30.89|31|30.84|3
1601543700000|2020-10-01 09:15:00|31.04|30.88|31.03|30.87|31.05|30.89|31.02|30.86|49
1601544000000|2020-10-01 09:20:00|31|30.84|31.05|30.89|31.05|30.89|31|30.84|17
1601544300000|2020-10-01 09:25:00|31.06|30.9|31.03|30.87|31.1|30.94|31.03|30.87|42
1601544600000|2020-10-01 09:30:00|||||||||4
1601544900000|2020-10-01 09:35:00|31.04|30.88|31.03|30.87|31.04|30.88|31.02|30.86|10
1601545200000|2020-10-01 09:40:00|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|26
1601545500000|2020-10-01 09:45:00|||||||||2
1601545800000|2020-10-01 09:50:00|31.04|30.88|31.03|30.87|31.04|30.88|31|30.84|23
1601546100000|2020-10-01 09:55:00|31|30.84|31.02|30.86|31.03|30.87|30.99|30.83|17
1601546400000|2020-10-01 10:00:00|31|30.84|30.98|30.82|31.03|30.87|30.98|30.82|4
1601546700000|2020-10-01 10:05:00|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|22
1601547000000|2020-10-01 10:10:00|31.02|30.86|31.03|30.87|31.04|30.88|31.01|30.85|7
1601547300000|2020-10-01 10:15:00|31.04|30.88|31.02|30.86|31.06|30.9|31.01|30.85|18
1601547600000|2020-10-01 10:20:00|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|17
1601547900000|2020-10-01 10:25:00|30.98|30.82|31.01|30.85|31.01|30.85|30.97|30.81|17
1601548200000|2020-10-01 10:30:00|31.02|30.86|31.03|30.87|31.06|30.9|31.01|30.85|21
1601548500000|2020-10-01 10:35:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|4
1601549100000|2020-10-01 10:45:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|33
1601549400000|2020-10-01 10:50:00|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|44
1601549700000|2020-10-01 10:55:00|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|27
1601550000000|2020-10-01 11:00:00|31.04|30.88|31.08|30.92|31.08|30.92|31.03|30.87|22
1601550300000|2020-10-01 11:05:00|31.07|30.91|31.08|30.92|31.08|30.92|31.07|30.91|28
1601550600000|2020-10-01 11:10:00|31.07|30.91|31.03|30.87|31.08|30.92|31.03|30.87|35
1601550900000|2020-10-01 11:15:00|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|55
1601551200000|2020-10-01 11:20:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|3
1601551500000|2020-10-01 11:25:00|31.06|30.9|31.03|30.87|31.07|30.91|31.03|30.87|16
1601551800000|2020-10-01 11:30:00|||||||||2
1601552400000|2020-10-01 11:40:00|31.06|30.9|31.03|30.87|31.07|30.91|31.03|30.87|12
1601552700000|2020-10-01 11:45:00|31|30.84|31.02|30.86|31.03|30.87|30.98|30.82|25
1601553000000|2020-10-01 11:50:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|36
1601553300000|2020-10-01 11:55:00|30.96|30.8|30.98|30.82|30.98|30.82|30.95|30.79|53
1601553600000|2020-10-01 12:00:00|30.97|30.81|30.98|30.82|31|30.84|30.97|30.81|52
1601553900000|2020-10-01 12:05:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|21
1601554200000|2020-10-01 12:10:00|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|5
1601554500000|2020-10-01 12:15:00|31.05|30.89|31.06|30.9|31.09|30.93|31.05|30.89|15
1601554800000|2020-10-01 12:20:00|31.07|30.91|31.04|30.88|31.11|30.95|31.04|30.88|46
1601555100000|2020-10-01 12:25:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|3
1601555400000|2020-10-01 12:30:00|31.06|30.9|31.09|30.93|31.1|30.94|31.04|30.88|30
1601555700000|2020-10-01 12:35:00|31.06|30.9|31.09|30.93|31.09|30.93|31.04|30.88|21
1601556000000|2020-10-01 12:40:00|31.06|30.9|31.04|30.88|31.09|30.93|30.99|30.83|104
1601556300000|2020-10-01 12:45:00|31.02|30.86|31.04|30.88|31.09|30.93|31.02|30.86|23
1601556600000|2020-10-01 12:50:00|31.06|30.9|31.14|30.98|31.14|30.98|31.06|30.9|43
1601556900000|2020-10-01 12:55:00|31.13|30.97|31.14|30.98|31.14|30.98|31.09|30.93|61
1601557200000|2020-10-01 13:00:00|31.12|30.96|31.11|30.95|31.14|30.98|31.09|30.93|81
1601557500000|2020-10-01 13:05:00|31.14|30.98|31.14|30.98|31.24|31.08|31.11|30.95|256
1601557800000|2020-10-01 13:10:00|31.15|30.99|31.19|31.03|31.19|31.03|31.14|30.98|36
1601558100000|2020-10-01 13:15:00|31.21|31.05|31.19|31.03|31.21|31.05|31.18|31.02|31
1601558400000|2020-10-01 13:20:00|31.2|31.04|31.19|31.03|31.21|31.05|31.14|30.98|12
1601558700000|2020-10-01 13:25:00|31.14|30.98|31.11|30.95|31.14|30.98|31.09|30.93|76
1601559000000|2020-10-01 13:30:00|31.13|30.97|31.27|31.11|31.27|31.11|31.11|30.95|564
1601559300000|2020-10-01 13:35:00|31.24|31.08|31.24|31.08|31.27|31.11|31.19|31.03|365
1601559600000|2020-10-01 13:40:00|31.22|31.06|31.36|31.2|31.37|31.21|31.22|31.06|429
1601559900000|2020-10-01 13:45:00|31.34|31.18|31.22|31.06|31.34|31.18|31.17|31.01|327
1601560200000|2020-10-01 13:50:00|31.27|31.11|31.27|31.11|31.3|31.14|31.17|31.01|411
1601560500000|2020-10-01 13:55:00|31.25|31.09|31.21|31.05|31.25|31.09|31.2|31.04|398
1601560800000|2020-10-01 14:00:00|31.3|31.14|31.1|30.94|31.3|31.14|31.1|30.94|394
1601561100000|2020-10-01 14:05:00|31.12|30.96|31.25|31.09|31.27|31.11|31.12|30.96|392
1601561400000|2020-10-01 14:10:00|31.22|31.06|31.2|31.04|31.35|31.19|31.2|31.04|572
1601561700000|2020-10-01 14:15:00|31.22|31.06|31.25|31.09|31.27|31.11|31.2|31.04|330
1601562000000|2020-10-01 14:20:00|31.22|31.06|31.25|31.09|31.3|31.14|31.22|31.06|238
1601562300000|2020-10-01 14:25:00|31.26|31.1|31.35|31.19|31.4|31.24|31.25|31.09|373
1601562600000|2020-10-01 14:30:00|31.34|31.18|31.25|31.09|31.35|31.19|31.22|31.06|276
1601562900000|2020-10-01 14:35:00|31.27|31.11|31.22|31.06|31.27|31.11|31.2|31.04|259
1601563200000|2020-10-01 14:40:00|31.27|31.11|31.22|31.06|31.27|31.11|31.22|31.06|172
1601563500000|2020-10-01 14:45:00|31.25|31.09|31.27|31.11|31.31|31.15|31.22|31.06|153
1601563800000|2020-10-01 14:50:00|31.3|31.14|31.25|31.09|31.32|31.16|31.22|31.06|305
1601564100000|2020-10-01 14:55:00|31.3|31.14|31.27|31.11|31.35|31.19|31.27|31.11|307
1601564400000|2020-10-01 15:00:00|31.29|31.13|31.3|31.14|31.38|31.22|31.22|31.06|388
1601564700000|2020-10-01 15:05:00|31.33|31.17|31.36|31.2|31.4|31.24|31.3|31.14|199
1601565000000|2020-10-01 15:10:00|31.38|31.22|31.3|31.14|31.45|31.29|31.3|31.14|225
1601565300000|2020-10-01 15:15:00|31.28|31.12|31.33|31.17|31.33|31.17|31.25|31.09|273
1601565600000|2020-10-01 15:20:00|31.35|31.19|31.25|31.09|31.36|31.2|31.25|31.09|193
1601565900000|2020-10-01 15:25:00|31.28|31.12|31.3|31.14|31.34|31.18|31.25|31.09|272
1601566200000|2020-10-01 15:30:00|31.32|31.16|31.4|31.24|31.4|31.24|31.3|31.14|164
1601566500000|2020-10-01 15:35:00|31.38|31.22|31.53|31.37|31.53|31.37|31.35|31.19|220
1601566800000|2020-10-01 15:40:00|31.52|31.36|31.53|31.37|31.54|31.38|31.5|31.34|133
1601567100000|2020-10-01 15:45:00|31.57|31.41|31.66|31.5|31.66|31.5|31.53|31.37|217
1601567400000|2020-10-01 15:50:00|31.64|31.48|31.71|31.55|31.76|31.6|31.63|31.47|284
1601567700000|2020-10-01 15:55:00|31.73|31.57|31.86|31.7|31.86|31.7|31.66|31.5|112
1601568000000|2020-10-01 16:00:00|31.88|31.72|32.01|31.85|32.06|31.9|31.88|31.72|321
1601568300000|2020-10-01 16:05:00|32.02|31.86|31.81|31.65|32.03|31.87|31.81|31.65|348
1601568600000|2020-10-01 16:10:00|31.82|31.66|31.78|31.62|31.86|31.7|31.77|31.61|214
1601568900000|2020-10-01 16:15:00|31.81|31.65|31.91|31.75|31.96|31.8|31.76|31.6|450
1601569200000|2020-10-01 16:20:00|31.87|31.71|31.71|31.55|31.87|31.71|31.64|31.48|326
1601569500000|2020-10-01 16:25:00|31.68|31.52|31.61|31.45|31.68|31.52|31.61|31.45|91
1601569800000|2020-10-01 16:30:00|31.56|31.4|31.48|31.32|31.56|31.4|31.47|31.31|169
1601570100000|2020-10-01 16:35:00|31.46|31.3|31.46|31.3|31.51|31.35|31.43|31.27|164
1601570400000|2020-10-01 16:40:00|31.48|31.32|31.56|31.4|31.58|31.42|31.48|31.32|209
1601570700000|2020-10-01 16:45:00|31.58|31.42|31.71|31.55|31.71|31.55|31.56|31.4|206
1601571000000|2020-10-01 16:50:00|31.66|31.5|31.76|31.6|31.76|31.6|31.66|31.5|141
1601571300000|2020-10-01 16:55:00|31.71|31.55|31.78|31.62|31.78|31.62|31.66|31.5|295
1601571600000|2020-10-01 17:00:00|31.76|31.6|31.68|31.52|31.78|31.62|31.68|31.52|175
1601571900000|2020-10-01 17:05:00|31.67|31.51|31.58|31.42|31.68|31.52|31.58|31.42|193
1601572200000|2020-10-01 17:10:00|31.63|31.47|31.74|31.58|31.74|31.58|31.61|31.45|419
1601572500000|2020-10-01 17:15:00|31.71|31.55|31.56|31.4|31.74|31.58|31.56|31.4|160
1601572800000|2020-10-01 17:20:00|31.52|31.36|31.51|31.35|31.52|31.36|31.49|31.33|159
1601573100000|2020-10-01 17:25:00|31.56|31.4|31.56|31.4|31.64|31.48|31.56|31.4|252
1601573400000|2020-10-01 17:30:00|31.61|31.45|31.66|31.5|31.66|31.5|31.56|31.4|160
1601573700000|2020-10-01 17:35:00|31.64|31.48|31.66|31.5|31.66|31.5|31.61|31.45|68
1601574000000|2020-10-01 17:40:00|31.61|31.45|31.59|31.43|31.64|31.48|31.56|31.4|265
1601574300000|2020-10-01 17:45:00|31.61|31.45|31.54|31.38|31.61|31.45|31.54|31.38|267
1601574600000|2020-10-01 17:50:00|31.55|31.39|31.46|31.3|31.59|31.43|31.46|31.3|213
1601574900000|2020-10-01 17:55:00|31.44|31.28|31.69|31.53|31.72|31.56|31.41|31.25|431
1601575200000|2020-10-01 18:00:00|31.66|31.5|31.67|31.51|31.84|31.68|31.56|31.4|764
1601575500000|2020-10-01 18:05:00|31.64|31.48|31.82|31.66|31.89|31.73|31.62|31.46|615
1601575800000|2020-10-01 18:10:00|31.8|31.64|31.82|31.66|31.87|31.71|31.74|31.58|381
1601576100000|2020-10-01 18:15:00|31.83|31.67|31.87|31.71|31.93|31.77|31.82|31.66|310
1601576400000|2020-10-01 18:20:00|31.92|31.76|31.89|31.73|31.92|31.76|31.82|31.66|281
1601576700000|2020-10-01 18:25:00|31.91|31.75|31.77|31.61|31.92|31.76|31.73|31.57|252
1601577000000|2020-10-01 18:30:00|31.74|31.58|31.72|31.56|31.77|31.61|31.72|31.56|172
1601577300000|2020-10-01 18:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|207
1601577600000|2020-10-01 18:40:00|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|186
1601577900000|2020-10-01 18:45:00|31.74|31.58|31.72|31.56|31.77|31.61|31.72|31.56|620
1601578200000|2020-10-01 18:50:00|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|229
1601578500000|2020-10-01 18:55:00|31.75|31.59|31.64|31.48|31.75|31.59|31.64|31.48|279
1601578800000|2020-10-01 19:00:00|31.68|31.52|31.59|31.43|31.69|31.53|31.59|31.43|251
1601579100000|2020-10-01 19:05:00|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|192
1601579400000|2020-10-01 19:10:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|188
1601579700000|2020-10-01 19:15:00|31.69|31.53|31.84|31.68|31.84|31.68|31.67|31.51|208
1601580000000|2020-10-01 19:20:00|31.87|31.71|31.84|31.68|31.89|31.73|31.79|31.63|260
1601580300000|2020-10-01 19:25:00|31.82|31.66|31.82|31.66|31.82|31.66|31.74|31.58|221
1601580600000|2020-10-01 19:30:00|31.84|31.68|31.79|31.63|31.84|31.68|31.77|31.61|250
1601580900000|2020-10-01 19:35:00|31.82|31.66|31.79|31.63|31.84|31.68|31.72|31.56|265
1601581200000|2020-10-01 19:40:00|31.77|31.61|31.87|31.71|31.87|31.71|31.77|31.61|359
1601581500000|2020-10-01 19:45:00|31.84|31.68|32|31.84|32|31.84|31.82|31.66|409
1601581800000|2020-10-01 19:50:00|31.95|31.79|31.77|31.61|31.95|31.79|31.72|31.56|1001
1601582100000|2020-10-01 19:55:00|31.75|31.59|31.6|31.44|31.75|31.59|31.55|31.39|385
1601582400000|2020-10-01 20:00:00|31.62|31.46|31.55|31.39|31.7|31.54|31.55|31.39|620
1601582700000|2020-10-01 20:05:00|31.56|31.4|31.53|31.37|31.6|31.44|31.5|31.34|563
1601583000000|2020-10-01 20:10:00|31.52|31.36|31.62|31.46|31.65|31.49|31.52|31.36|1728
1601584200000|2020-10-01 20:30:00|||||||||138
1601584500000|2020-10-01 20:35:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|49
1601584800000|2020-10-01 20:40:00|31.55|31.39|31.62|31.46|31.62|31.46|31.55|31.39|50
1601585100000|2020-10-01 20:45:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1601585400000|2020-10-01 20:50:00|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|7
1601585700000|2020-10-01 20:55:00|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|22
1601589600000|2020-10-01 22:00:00|31.67|31.42|31.63|31.47|31.67|31.48|31.6|31.41|10
1601589900000|2020-10-01 22:05:00|31.61|31.45|31.65|31.49|31.67|31.51|31.61|31.45|7
1601590200000|2020-10-01 22:10:00|31.64|31.48|31.6|31.44|31.64|31.48|31.59|31.43|5
1601590500000|2020-10-01 22:15:00|31.59|31.43|31.55|31.39|31.59|31.43|31.55|31.39|2
1601590800000|2020-10-01 22:20:00|31.56|31.4|31.58|31.42|31.58|31.42|31.54|31.38|1
1601591100000|2020-10-01 22:25:00|31.59|31.43|31.6|31.44|31.67|31.51|31.55|31.39|16
1601591400000|2020-10-01 22:30:00|31.62|31.46|31.6|31.44|31.65|31.49|31.6|31.44|9
1601591700000|2020-10-01 22:35:00|31.59|31.43|31.6|31.44|31.62|31.46|31.53|31.37|4
1601592000000|2020-10-01 22:40:00|31.62|31.46|31.6|31.44|31.62|31.46|31.6|31.44|0
1601592300000|2020-10-01 22:45:00|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|5
1601592600000|2020-10-01 22:50:00|31.59|31.43|31.59|31.43|31.6|31.44|31.58|31.42|2
1601592900000|2020-10-01 22:55:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|1
1601593200000|2020-10-01 23:00:00|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|1
1601593500000|2020-10-01 23:05:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1601593800000|2020-10-01 23:10:00|31.58|31.42|31.6|31.44|31.64|31.48|31.58|31.42|3
1601594100000|2020-10-01 23:15:00|31.62|31.46|31.65|31.49|31.68|31.52|31.62|31.46|29
1601594400000|2020-10-01 23:20:00|31.67|31.51|31.67|31.51|31.67|31.51|31.65|31.49|0
1601594700000|2020-10-01 23:25:00|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|1
1601595000000|2020-10-01 23:30:00|31.67|31.51|31.67|31.51|31.68|31.52|31.66|31.5|0
1601595300000|2020-10-01 23:35:00|31.66|31.5|31.66|31.5|31.67|31.51|31.66|31.5|0
1601595600000|2020-10-01 23:40:00|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|3
1601595900000|2020-10-01 23:45:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1601596200000|2020-10-01 23:50:00|31.68|31.52|31.63|31.47|31.69|31.53|31.63|31.47|10
1601596500000|2020-10-01 23:55:00|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|1
1601510400000|2020-10-01 00:00:00|31.31|31.15|31.33|31.17|31.34|31.18|31.28|31.12|21
1601510700000|2020-10-01 00:05:00|31.32|31.16|31.25|31.09|31.33|31.17|31.25|31.09|7
1601511000000|2020-10-01 00:10:00|31.28|31.12|31.25|31.09|31.28|31.12|31.25|31.09|4
1601511300000|2020-10-01 00:15:00|31.28|31.12|31.28|31.12|31.29|31.13|31.28|31.12|4
1601511600000|2020-10-01 00:20:00|31.27|31.11|31.27|31.11|31.28|31.12|31.25|31.09|6
1601511900000|2020-10-01 00:25:00|31.25|31.09|31.28|31.12|31.28|31.12|31.25|31.09|0
1601512200000|2020-10-01 00:30:00|31.3|31.14|31.28|31.12|31.3|31.14|31.28|31.12|0
1601512800000|2020-10-01 00:40:00|31.27|31.11|31.28|31.12|31.28|31.12|31.27|31.11|0
1601513100000|2020-10-01 00:45:00|31.27|31.11|31.28|31.12|31.28|31.12|31.25|31.09|2
1601513400000|2020-10-01 00:50:00|31.27|31.11|31.25|31.09|31.28|31.12|31.25|31.09|1
1601513700000|2020-10-01 00:55:00|31.27|31.11|31.33|31.17|31.33|31.17|31.25|31.09|21
1601514000000|2020-10-01 01:00:00|31.32|31.16|31.3|31.14|31.32|31.16|31.25|31.09|12
1601514300000|2020-10-01 01:05:00|31.29|31.13|31.27|31.11|31.3|31.14|31.27|31.11|0
1601514600000|2020-10-01 01:10:00|31.25|31.09|31.19|31.03|31.25|31.09|31.17|31.01|32
1601514900000|2020-10-01 01:15:00|31.18|31.02|31.16|31|31.21|31.05|31.16|31|0
1601515200000|2020-10-01 01:20:00|31.17|31.01|31.17|31.01|31.21|31.05|31.16|31|4
1601515500000|2020-10-01 01:25:00|31.19|31.03|31.18|31.02|31.19|31.03|31.16|31|1
1601515800000|2020-10-01 01:30:00|31.16|31|31.17|31.01|31.21|31.05|31.13|30.97|22
1601516100000|2020-10-01 01:35:00|31.16|31|31.16|31|31.16|31|31.13|30.97|14
1601516400000|2020-10-01 01:40:00|31.14|30.98|31.08|30.92|31.16|31|31.08|30.92|40
1601516700000|2020-10-01 01:45:00|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|11
1601517300000|2020-10-01 01:55:00|31.12|30.96|31.13|30.97|31.13|30.97|31.09|30.93|3
1601517600000|2020-10-01 02:00:00|31.12|30.96|31.13|30.97|31.13|30.97|31.08|30.92|8
1601517900000|2020-10-01 02:05:00|31.17|31.01|31.16|31|31.17|31.01|31.16|31|5
1601518200000|2020-10-01 02:10:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|1
1601518500000|2020-10-01 02:15:00|31.16|31|31.13|30.97|31.16|31|31.13|30.97|2
1601518800000|2020-10-01 02:20:00|||||||||2
1601519100000|2020-10-01 02:25:00|31.12|30.96|31.13|30.97|31.13|30.97|31.1|30.94|8
1601519400000|2020-10-01 02:30:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|2
1601519700000|2020-10-01 02:35:00|31.12|30.96|31.13|30.97|31.13|30.97|31.11|30.95|1
1601520000000|2020-10-01 02:40:00|31.12|30.96|31.13|30.97|31.13|30.97|31.11|30.95|0
1601520600000|2020-10-01 02:50:00|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|1
1601520900000|2020-10-01 02:55:00|31.12|30.96|31.12|30.96|31.13|30.97|31.11|30.95|1
1601521200000|2020-10-01 03:00:00|31.13|30.97|31.11|30.95|31.13|30.97|31.11|30.95|0
1601521500000|2020-10-01 03:05:00|31.13|30.97|31.1|30.94|31.13|30.97|31.08|30.92|20
1601521800000|2020-10-01 03:10:00|31.08|30.92|31.12|30.96|31.13|30.97|31.08|30.92|2
1601522100000|2020-10-01 03:15:00|31.11|30.95|31.12|30.96|31.12|30.96|31.1|30.94|0
1601522400000|2020-10-01 03:20:00|31.08|30.92|31.08|30.92|31.08|30.92|31.08|30.92|8
1601522700000|2020-10-01 03:25:00|31.11|30.95|31.12|30.96|31.13|30.97|31.11|30.95|3
1601523000000|2020-10-01 03:30:00|31.14|30.98|31.14|30.98|31.14|30.98|31.14|30.98|0
1601523600000|2020-10-01 03:40:00|31.12|30.96|31.12|30.96|31.14|30.98|31.12|30.96|2
1601523900000|2020-10-01 03:45:00|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|3
1601524200000|2020-10-01 03:50:00|31.14|30.98|31.14|30.98|31.15|30.99|31.12|30.96|9
1601524500000|2020-10-01 03:55:00|31.15|30.99|31.12|30.96|31.15|30.99|31.11|30.95|13
1601524800000|2020-10-01 04:00:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|0
1601525100000|2020-10-01 04:05:00|31.14|30.98|31.14|30.98|31.14|30.98|31.11|30.95|2
1601525400000|2020-10-01 04:10:00|||||||||1
1601525700000|2020-10-01 04:15:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526000000|2020-10-01 04:20:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526300000|2020-10-01 04:25:00|31.13|30.97|31.14|30.98|31.14|30.98|31.13|30.97|0
1601526600000|2020-10-01 04:30:00|31.13|30.97|31.09|30.93|31.13|30.97|31.09|30.93|2
1601526900000|2020-10-01 04:35:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|17
1601527200000|2020-10-01 04:40:00|||||||||1
1601528100000|2020-10-01 04:55:00|31.09|30.93|31.09|30.93|31.09|30.93|31.07|30.91|7
1601528400000|2020-10-01 05:00:00|31.07|30.91|31.09|30.93|31.09|30.93|31.04|30.88|23
1601528700000|2020-10-01 05:05:00|||||||||2
1601529000000|2020-10-01 05:10:00|31.12|30.96|31.14|30.98|31.14|30.98|31.09|30.93|9
1601529300000|2020-10-01 05:15:00|31.17|31.01|31.14|30.98|31.17|31.01|31.13|30.97|2
1601529600000|2020-10-01 05:20:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|0
1601530500000|2020-10-01 05:35:00|31.14|30.98|31.13|30.97|31.17|31.01|31.13|30.97|5
1601531100000|2020-10-01 05:45:00|31.12|30.96|31.09|30.93|31.13|30.97|31.09|30.93|11
1601531400000|2020-10-01 05:50:00|31.13|30.97|31.09|30.93|31.13|30.97|31.09|30.93|5
1601531700000|2020-10-01 05:55:00|31.12|30.96|31.09|30.93|31.14|30.98|31.09|30.93|7
1601532000000|2020-10-01 06:00:00|31.12|30.96|30.99|30.83|31.13|30.97|30.99|30.83|18
1601532300000|2020-10-01 06:05:00|31.01|30.85|30.99|30.83|31.02|30.86|30.99|30.83|33
1601532600000|2020-10-01 06:10:00|||||||||10
1601532900000|2020-10-01 06:15:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|25
1601533200000|2020-10-01 06:20:00|31.02|30.86|30.99|30.83|31.03|30.87|30.99|30.83|8
1601533500000|2020-10-01 06:25:00|||||||||1
1601533800000|2020-10-01 06:30:00|30.97|30.81|30.99|30.83|30.99|30.83|30.97|30.81|15
1601534100000|2020-10-01 06:35:00|30.98|30.82|30.94|30.78|30.99|30.83|30.94|30.78|11
1601534400000|2020-10-01 06:40:00|30.97|30.81|30.94|30.78|30.97|30.81|30.94|30.78|59
1601534700000|2020-10-01 06:45:00|30.92|30.76|30.91|30.75|30.92|30.76|30.89|30.73|50
1601535000000|2020-10-01 06:50:00|30.93|30.77|30.95|30.79|30.95|30.79|30.92|30.76|39
1601535300000|2020-10-01 06:55:00|30.93|30.77|30.95|30.79|30.95|30.79|30.9|30.74|20
1601535600000|2020-10-01 07:00:00|30.97|30.81|30.95|30.79|31|30.84|30.95|30.79|54
1601535900000|2020-10-01 07:05:00|30.98|30.82|30.95|30.79|31|30.84|30.95|30.79|17
1601536200000|2020-10-01 07:10:00|30.98|30.82|30.95|30.79|31|30.84|30.95|30.79|15
1601536500000|2020-10-01 07:15:00|30.92|30.76|30.91|30.75|30.93|30.77|30.9|30.74|17
1601536800000|2020-10-01 07:20:00|30.92|30.76|30.9|30.74|30.93|30.77|30.88|30.72|26
1601537100000|2020-10-01 07:25:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|4
1601537400000|2020-10-01 07:30:00|30.92|30.76|30.95|30.79|31.01|30.85|30.91|30.75|64
1601537700000|2020-10-01 07:35:00|30.92|30.76|30.91|30.75|30.95|30.79|30.9|30.74|24
1601538000000|2020-10-01 07:40:00|30.9|30.74|30.97|30.81|30.97|30.81|30.87|30.71|92
1601538300000|2020-10-01 07:45:00|31|30.84|30.92|30.76|31|30.84|30.88|30.72|44
1601538600000|2020-10-01 07:50:00|30.95|30.79|30.92|30.76|30.95|30.79|30.91|30.75|10
1601538900000|2020-10-01 07:55:00|30.95|30.79|30.92|30.76|30.97|30.81|30.92|30.76|45
1601539200000|2020-10-01 08:00:00|30.94|30.78|31|30.84|31|30.84|30.94|30.78|29
1601539500000|2020-10-01 08:05:00|30.97|30.81|30.92|30.76|30.97|30.81|30.92|30.76|31
1601539800000|2020-10-01 08:10:00|30.95|30.79|30.94|30.78|30.97|30.81|30.91|30.75|63
1601540100000|2020-10-01 08:15:00|30.92|30.76|30.92|30.76|30.94|30.78|30.9|30.74|21
1601540400000|2020-10-01 08:20:00|30.9|30.74|30.92|30.76|30.95|30.79|30.9|30.74|25
1601540700000|2020-10-01 08:25:00|30.95|30.79|30.95|30.79|30.97|30.81|30.92|30.76|17
1601541000000|2020-10-01 08:30:00|30.96|30.8|31.1|30.94|31.11|30.95|30.96|30.8|42
1601541300000|2020-10-01 08:35:00|31.08|30.92|31.09|30.93|31.14|30.98|31.05|30.89|25
1601541600000|2020-10-01 08:40:00|31.1|30.94|31.1|30.94|31.14|30.98|31.08|30.92|25
1601541900000|2020-10-01 08:45:00|31.11|30.95|31.1|30.94|31.13|30.97|31.05|30.89|6
1601542200000|2020-10-01 08:50:00|31.13|30.97|31.1|30.94|31.14|30.98|31.06|30.9|8
1601542500000|2020-10-01 08:55:00|||||||||2
1601542800000|2020-10-01 09:00:00|31.09|30.93|31.08|30.92|31.1|30.94|31.06|30.9|18
1601543100000|2020-10-01 09:05:00|31.05|30.89|31.05|30.89|31.06|30.9|31.03|30.87|25
1601543400000|2020-10-01 09:10:00|31.04|30.88|31.05|30.89|31.05|30.89|31|30.84|3
1601543700000|2020-10-01 09:15:00|31.04|30.88|31.03|30.87|31.05|30.89|31.02|30.86|49
1601544000000|2020-10-01 09:20:00|31|30.84|31.05|30.89|31.05|30.89|31|30.84|17
1601544300000|2020-10-01 09:25:00|31.06|30.9|31.03|30.87|31.1|30.94|31.03|30.87|42
1601544600000|2020-10-01 09:30:00|||||||||4
1601544900000|2020-10-01 09:35:00|31.04|30.88|31.03|30.87|31.04|30.88|31.02|30.86|10
1601545200000|2020-10-01 09:40:00|31|30.84|31.03|30.87|31.03|30.87|30.98|30.82|26
1601545500000|2020-10-01 09:45:00|||||||||2
1601545800000|2020-10-01 09:50:00|31.04|30.88|31.03|30.87|31.04|30.88|31|30.84|23
1601546100000|2020-10-01 09:55:00|31|30.84|31.02|30.86|31.03|30.87|30.99|30.83|17
1601546400000|2020-10-01 10:00:00|31|30.84|30.98|30.82|31.03|30.87|30.98|30.82|4
1601546700000|2020-10-01 10:05:00|31.01|30.85|31.01|30.85|31.03|30.87|30.98|30.82|22
1601547000000|2020-10-01 10:10:00|31.02|30.86|31.03|30.87|31.04|30.88|31.01|30.85|7
1601547300000|2020-10-01 10:15:00|31.04|30.88|31.02|30.86|31.06|30.9|31.01|30.85|18
1601547600000|2020-10-01 10:20:00|31.03|30.87|31.01|30.85|31.06|30.9|31.01|30.85|17
1601547900000|2020-10-01 10:25:00|30.98|30.82|31.01|30.85|31.01|30.85|30.97|30.81|17
1601548200000|2020-10-01 10:30:00|31.02|30.86|31.03|30.87|31.06|30.9|31.01|30.85|21
1601548500000|2020-10-01 10:35:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|4
1601549100000|2020-10-01 10:45:00|31.06|30.9|31.03|30.87|31.06|30.9|31.03|30.87|33
1601549400000|2020-10-01 10:50:00|31.06|30.9|31.08|30.92|31.08|30.92|31.03|30.87|44
1601549700000|2020-10-01 10:55:00|31.07|30.91|31.03|30.87|31.07|30.91|31.03|30.87|27
1601550000000|2020-10-01 11:00:00|31.04|30.88|31.08|30.92|31.08|30.92|31.03|30.87|22
1601550300000|2020-10-01 11:05:00|31.07|30.91|31.08|30.92|31.08|30.92|31.07|30.91|28
1601550600000|2020-10-01 11:10:00|31.07|30.91|31.03|30.87|31.08|30.92|31.03|30.87|35
1601550900000|2020-10-01 11:15:00|30.98|30.82|31.03|30.87|31.03|30.87|30.98|30.82|55
1601551200000|2020-10-01 11:20:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|3
1601551500000|2020-10-01 11:25:00|31.06|30.9|31.03|30.87|31.07|30.91|31.03|30.87|16
1601551800000|2020-10-01 11:30:00|||||||||2
1601552400000|2020-10-01 11:40:00|31.06|30.9|31.03|30.87|31.07|30.91|31.03|30.87|12
1601552700000|2020-10-01 11:45:00|31|30.84|31.02|30.86|31.03|30.87|30.98|30.82|25
1601553000000|2020-10-01 11:50:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|36
1601553300000|2020-10-01 11:55:00|30.96|30.8|30.98|30.82|30.98|30.82|30.95|30.79|53
1601553600000|2020-10-01 12:00:00|30.97|30.81|30.98|30.82|31|30.84|30.97|30.81|52
1601553900000|2020-10-01 12:05:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|21
1601554200000|2020-10-01 12:10:00|31.04|30.88|31.04|30.88|31.04|30.88|31.04|30.88|5
1601554500000|2020-10-01 12:15:00|31.05|30.89|31.06|30.9|31.09|30.93|31.05|30.89|15
1601554800000|2020-10-01 12:20:00|31.07|30.91|31.04|30.88|31.11|30.95|31.04|30.88|46
1601555100000|2020-10-01 12:25:00|31.05|30.89|31.04|30.88|31.05|30.89|31.04|30.88|3
1601555400000|2020-10-01 12:30:00|31.06|30.9|31.09|30.93|31.1|30.94|31.04|30.88|30
1601555700000|2020-10-01 12:35:00|31.06|30.9|31.09|30.93|31.09|30.93|31.04|30.88|21
1601556000000|2020-10-01 12:40:00|31.06|30.9|31.04|30.88|31.09|30.93|30.99|30.83|104
1601556300000|2020-10-01 12:45:00|31.02|30.86|31.04|30.88|31.09|30.93|31.02|30.86|23
1601556600000|2020-10-01 12:50:00|31.06|30.9|31.14|30.98|31.14|30.98|31.06|30.9|43
1601556900000|2020-10-01 12:55:00|31.13|30.97|31.14|30.98|31.14|30.98|31.09|30.93|61
1601557200000|2020-10-01 13:00:00|31.12|30.96|31.11|30.95|31.14|30.98|31.09|30.93|81
1601557500000|2020-10-01 13:05:00|31.14|30.98|31.14|30.98|31.24|31.08|31.11|30.95|256
1601557800000|2020-10-01 13:10:00|31.15|30.99|31.19|31.03|31.19|31.03|31.14|30.98|36
1601558100000|2020-10-01 13:15:00|31.21|31.05|31.19|31.03|31.21|31.05|31.18|31.02|31
1601558400000|2020-10-01 13:20:00|31.2|31.04|31.19|31.03|31.21|31.05|31.14|30.98|12
1601558700000|2020-10-01 13:25:00|31.14|30.98|31.11|30.95|31.14|30.98|31.09|30.93|76
1601559000000|2020-10-01 13:30:00|31.13|30.97|31.27|31.11|31.27|31.11|31.11|30.95|564
1601559300000|2020-10-01 13:35:00|31.24|31.08|31.24|31.08|31.27|31.11|31.19|31.03|365
1601559600000|2020-10-01 13:40:00|31.22|31.06|31.36|31.2|31.37|31.21|31.22|31.06|429
1601559900000|2020-10-01 13:45:00|31.34|31.18|31.22|31.06|31.34|31.18|31.17|31.01|327
1601560200000|2020-10-01 13:50:00|31.27|31.11|31.27|31.11|31.3|31.14|31.17|31.01|411
1601560500000|2020-10-01 13:55:00|31.25|31.09|31.21|31.05|31.25|31.09|31.2|31.04|398
1601560800000|2020-10-01 14:00:00|31.3|31.14|31.1|30.94|31.3|31.14|31.1|30.94|394
1601561100000|2020-10-01 14:05:00|31.12|30.96|31.25|31.09|31.27|31.11|31.12|30.96|392
1601561400000|2020-10-01 14:10:00|31.22|31.06|31.2|31.04|31.35|31.19|31.2|31.04|572
1601561700000|2020-10-01 14:15:00|31.22|31.06|31.25|31.09|31.27|31.11|31.2|31.04|330
1601562000000|2020-10-01 14:20:00|31.22|31.06|31.25|31.09|31.3|31.14|31.22|31.06|238
1601562300000|2020-10-01 14:25:00|31.26|31.1|31.35|31.19|31.4|31.24|31.25|31.09|373
1601562600000|2020-10-01 14:30:00|31.34|31.18|31.25|31.09|31.35|31.19|31.22|31.06|276
1601562900000|2020-10-01 14:35:00|31.27|31.11|31.22|31.06|31.27|31.11|31.2|31.04|259
1601563200000|2020-10-01 14:40:00|31.27|31.11|31.22|31.06|31.27|31.11|31.22|31.06|172
1601563500000|2020-10-01 14:45:00|31.25|31.09|31.27|31.11|31.31|31.15|31.22|31.06|153
1601563800000|2020-10-01 14:50:00|31.3|31.14|31.25|31.09|31.32|31.16|31.22|31.06|305
1601564100000|2020-10-01 14:55:00|31.3|31.14|31.27|31.11|31.35|31.19|31.27|31.11|307
1601564400000|2020-10-01 15:00:00|31.29|31.13|31.3|31.14|31.38|31.22|31.22|31.06|388
1601564700000|2020-10-01 15:05:00|31.33|31.17|31.36|31.2|31.4|31.24|31.3|31.14|199
1601565000000|2020-10-01 15:10:00|31.38|31.22|31.3|31.14|31.45|31.29|31.3|31.14|225
1601565300000|2020-10-01 15:15:00|31.28|31.12|31.33|31.17|31.33|31.17|31.25|31.09|273
1601565600000|2020-10-01 15:20:00|31.35|31.19|31.25|31.09|31.36|31.2|31.25|31.09|193
1601565900000|2020-10-01 15:25:00|31.28|31.12|31.3|31.14|31.34|31.18|31.25|31.09|272
1601566200000|2020-10-01 15:30:00|31.32|31.16|31.4|31.24|31.4|31.24|31.3|31.14|164
1601566500000|2020-10-01 15:35:00|31.38|31.22|31.53|31.37|31.53|31.37|31.35|31.19|220
1601566800000|2020-10-01 15:40:00|31.52|31.36|31.53|31.37|31.54|31.38|31.5|31.34|133
1601567100000|2020-10-01 15:45:00|31.57|31.41|31.66|31.5|31.66|31.5|31.53|31.37|217
1601567400000|2020-10-01 15:50:00|31.64|31.48|31.71|31.55|31.76|31.6|31.63|31.47|284
1601567700000|2020-10-01 15:55:00|31.73|31.57|31.86|31.7|31.86|31.7|31.66|31.5|112
1601568000000|2020-10-01 16:00:00|31.88|31.72|32.01|31.85|32.06|31.9|31.88|31.72|321
1601568300000|2020-10-01 16:05:00|32.02|31.86|31.81|31.65|32.03|31.87|31.81|31.65|348
1601568600000|2020-10-01 16:10:00|31.82|31.66|31.78|31.62|31.86|31.7|31.77|31.61|214
1601568900000|2020-10-01 16:15:00|31.81|31.65|31.91|31.75|31.96|31.8|31.76|31.6|450
1601569200000|2020-10-01 16:20:00|31.87|31.71|31.71|31.55|31.87|31.71|31.64|31.48|326
1601569500000|2020-10-01 16:25:00|31.68|31.52|31.61|31.45|31.68|31.52|31.61|31.45|91
1601569800000|2020-10-01 16:30:00|31.56|31.4|31.48|31.32|31.56|31.4|31.47|31.31|169
1601570100000|2020-10-01 16:35:00|31.46|31.3|31.46|31.3|31.51|31.35|31.43|31.27|164
1601570400000|2020-10-01 16:40:00|31.48|31.32|31.56|31.4|31.58|31.42|31.48|31.32|209
1601570700000|2020-10-01 16:45:00|31.58|31.42|31.71|31.55|31.71|31.55|31.56|31.4|206
1601571000000|2020-10-01 16:50:00|31.66|31.5|31.76|31.6|31.76|31.6|31.66|31.5|141
1601571300000|2020-10-01 16:55:00|31.71|31.55|31.78|31.62|31.78|31.62|31.66|31.5|295
1601571600000|2020-10-01 17:00:00|31.76|31.6|31.68|31.52|31.78|31.62|31.68|31.52|175
1601571900000|2020-10-01 17:05:00|31.67|31.51|31.58|31.42|31.68|31.52|31.58|31.42|193
1601572200000|2020-10-01 17:10:00|31.63|31.47|31.74|31.58|31.74|31.58|31.61|31.45|419
1601572500000|2020-10-01 17:15:00|31.71|31.55|31.56|31.4|31.74|31.58|31.56|31.4|160
1601572800000|2020-10-01 17:20:00|31.52|31.36|31.51|31.35|31.52|31.36|31.49|31.33|159
1601573100000|2020-10-01 17:25:00|31.56|31.4|31.56|31.4|31.64|31.48|31.56|31.4|252
1601573400000|2020-10-01 17:30:00|31.61|31.45|31.66|31.5|31.66|31.5|31.56|31.4|160
1601573700000|2020-10-01 17:35:00|31.64|31.48|31.66|31.5|31.66|31.5|31.61|31.45|68
1601574000000|2020-10-01 17:40:00|31.61|31.45|31.59|31.43|31.64|31.48|31.56|31.4|265
1601574300000|2020-10-01 17:45:00|31.61|31.45|31.54|31.38|31.61|31.45|31.54|31.38|267
1601574600000|2020-10-01 17:50:00|31.55|31.39|31.46|31.3|31.59|31.43|31.46|31.3|213
1601574900000|2020-10-01 17:55:00|31.44|31.28|31.69|31.53|31.72|31.56|31.41|31.25|431
1601575200000|2020-10-01 18:00:00|31.66|31.5|31.67|31.51|31.84|31.68|31.56|31.4|764
1601575500000|2020-10-01 18:05:00|31.64|31.48|31.82|31.66|31.89|31.73|31.62|31.46|615
1601575800000|2020-10-01 18:10:00|31.8|31.64|31.82|31.66|31.87|31.71|31.74|31.58|381
1601576100000|2020-10-01 18:15:00|31.83|31.67|31.87|31.71|31.93|31.77|31.82|31.66|310
1601576400000|2020-10-01 18:20:00|31.92|31.76|31.89|31.73|31.92|31.76|31.82|31.66|281
1601576700000|2020-10-01 18:25:00|31.91|31.75|31.77|31.61|31.92|31.76|31.73|31.57|252
1601577000000|2020-10-01 18:30:00|31.74|31.58|31.72|31.56|31.77|31.61|31.72|31.56|172
1601577300000|2020-10-01 18:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|207
1601577600000|2020-10-01 18:40:00|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|186
1601577900000|2020-10-01 18:45:00|31.74|31.58|31.72|31.56|31.77|31.61|31.72|31.56|620
1601578200000|2020-10-01 18:50:00|31.69|31.53|31.72|31.56|31.72|31.56|31.69|31.53|229
1601578500000|2020-10-01 18:55:00|31.75|31.59|31.64|31.48|31.75|31.59|31.64|31.48|279
1601578800000|2020-10-01 19:00:00|31.68|31.52|31.59|31.43|31.69|31.53|31.59|31.43|251
1601579100000|2020-10-01 19:05:00|31.62|31.46|31.67|31.51|31.67|31.51|31.62|31.46|192
1601579400000|2020-10-01 19:10:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|188
1601579700000|2020-10-01 19:15:00|31.69|31.53|31.84|31.68|31.84|31.68|31.67|31.51|208
1601580000000|2020-10-01 19:20:00|31.87|31.71|31.84|31.68|31.89|31.73|31.79|31.63|260
1601580300000|2020-10-01 19:25:00|31.82|31.66|31.82|31.66|31.82|31.66|31.74|31.58|221
1601580600000|2020-10-01 19:30:00|31.84|31.68|31.79|31.63|31.84|31.68|31.77|31.61|250
1601580900000|2020-10-01 19:35:00|31.82|31.66|31.79|31.63|31.84|31.68|31.72|31.56|265
1601581200000|2020-10-01 19:40:00|31.77|31.61|31.87|31.71|31.87|31.71|31.77|31.61|359
1601581500000|2020-10-01 19:45:00|31.84|31.68|32|31.84|32|31.84|31.82|31.66|409
1601581800000|2020-10-01 19:50:00|31.95|31.79|31.77|31.61|31.95|31.79|31.72|31.56|1001
1601582100000|2020-10-01 19:55:00|31.75|31.59|31.6|31.44|31.75|31.59|31.55|31.39|385
1601582400000|2020-10-01 20:00:00|31.62|31.46|31.55|31.39|31.7|31.54|31.55|31.39|620
1601582700000|2020-10-01 20:05:00|31.56|31.4|31.53|31.37|31.6|31.44|31.5|31.34|563
1601583000000|2020-10-01 20:10:00|31.52|31.36|31.62|31.46|31.65|31.49|31.52|31.36|1728
1601584200000|2020-10-01 20:30:00|||||||||138
1601584500000|2020-10-01 20:35:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|49
1601584800000|2020-10-01 20:40:00|31.55|31.39|31.62|31.46|31.62|31.46|31.55|31.39|50
1601585100000|2020-10-01 20:45:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|1
1601585400000|2020-10-01 20:50:00|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|7
1601585700000|2020-10-01 20:55:00|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|22
1601589600000|2020-10-01 22:00:00|31.67|31.42|31.63|31.47|31.67|31.48|31.6|31.41|10
1601589900000|2020-10-01 22:05:00|31.61|31.45|31.65|31.49|31.67|31.51|31.61|31.45|7
1601590200000|2020-10-01 22:10:00|31.64|31.48|31.6|31.44|31.64|31.48|31.59|31.43|5
1601590500000|2020-10-01 22:15:00|31.59|31.43|31.55|31.39|31.59|31.43|31.55|31.39|2
1601590800000|2020-10-01 22:20:00|31.56|31.4|31.58|31.42|31.58|31.42|31.54|31.38|1
1601591100000|2020-10-01 22:25:00|31.59|31.43|31.6|31.44|31.67|31.51|31.55|31.39|16
1601591400000|2020-10-01 22:30:00|31.62|31.46|31.6|31.44|31.65|31.49|31.6|31.44|9
1601591700000|2020-10-01 22:35:00|31.59|31.43|31.6|31.44|31.62|31.46|31.53|31.37|4
1601592000000|2020-10-01 22:40:00|31.62|31.46|31.6|31.44|31.62|31.46|31.6|31.44|0
1601592300000|2020-10-01 22:45:00|31.58|31.42|31.58|31.42|31.6|31.44|31.58|31.42|5
1601592600000|2020-10-01 22:50:00|31.59|31.43|31.59|31.43|31.6|31.44|31.58|31.42|2
1601592900000|2020-10-01 22:55:00|31.58|31.42|31.58|31.42|31.58|31.42|31.58|31.42|1
1601593200000|2020-10-01 23:00:00|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|1
1601593500000|2020-10-01 23:05:00|31.6|31.44|31.6|31.44|31.6|31.44|31.6|31.44|0
1601593800000|2020-10-01 23:10:00|31.58|31.42|31.6|31.44|31.64|31.48|31.58|31.42|3
1601594100000|2020-10-01 23:15:00|31.62|31.46|31.65|31.49|31.68|31.52|31.62|31.46|29
1601594400000|2020-10-01 23:20:00|31.67|31.51|31.67|31.51|31.67|31.51|31.65|31.49|0
1601594700000|2020-10-01 23:25:00|31.65|31.49|31.66|31.5|31.68|31.52|31.65|31.49|1
1601595000000|2020-10-01 23:30:00|31.67|31.51|31.67|31.51|31.68|31.52|31.66|31.5|0
1601595300000|2020-10-01 23:35:00|31.66|31.5|31.66|31.5|31.67|31.51|31.66|31.5|0
1601595600000|2020-10-01 23:40:00|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|3
1601595900000|2020-10-01 23:45:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|0
1601596200000|2020-10-01 23:50:00|31.68|31.52|31.63|31.47|31.69|31.53|31.63|31.47|10
1601596500000|2020-10-01 23:55:00|31.64|31.48|31.64|31.48|31.66|31.5|31.64|31.48|1
1601596800000|2020-10-02 00:00:00|31.62|31.46|31.52|31.36|31.62|31.46|31.52|31.36|34
1601597100000|2020-10-02 00:05:00|31.53|31.37|31.66|31.5|31.67|31.51|31.52|31.36|37
1601597400000|2020-10-02 00:10:00|31.67|31.51|31.66|31.5|31.73|31.57|31.66|31.5|20
1601597700000|2020-10-02 00:15:00|31.67|31.51|31.61|31.45|31.68|31.52|31.61|31.45|5
1601598000000|2020-10-02 00:20:00|31.58|31.42|31.6|31.44|31.61|31.45|31.57|31.41|10
1601598300000|2020-10-02 00:25:00|31.61|31.45|31.58|31.42|31.61|31.45|31.57|31.41|4
1601598600000|2020-10-02 00:30:00|31.6|31.44|31.66|31.5|31.66|31.5|31.6|31.44|3
1601598900000|2020-10-02 00:35:00|31.65|31.49|31.68|31.52|31.7|31.54|31.65|31.49|11
1601599200000|2020-10-02 00:40:00|31.66|31.5|31.73|31.57|31.73|31.57|31.66|31.5|11
1601599500000|2020-10-02 00:45:00|31.71|31.55|31.68|31.52|31.72|31.56|31.68|31.52|8
1601599800000|2020-10-02 00:50:00|31.67|31.51|31.68|31.52|31.68|31.52|31.63|31.47|8
1601600100000|2020-10-02 00:55:00|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|8
1601600400000|2020-10-02 01:00:00|31.67|31.51|31.68|31.52|31.68|31.52|31.65|31.49|8
1601600700000|2020-10-02 01:05:00|31.65|31.49|31.63|31.47|31.68|31.52|31.61|31.45|10
1601601000000|2020-10-02 01:10:00|31.65|31.49|31.65|31.49|31.66|31.5|31.63|31.47|0
1601601300000|2020-10-02 01:15:00|31.63|31.47|31.66|31.5|31.66|31.5|31.63|31.47|1
1601601600000|2020-10-02 01:20:00|31.68|31.52|31.68|31.52|31.68|31.52|31.68|31.52|1
1601601900000|2020-10-02 01:25:00|31.67|31.51|31.65|31.49|31.69|31.53|31.64|31.48|8
1601602200000|2020-10-02 01:30:00|31.66|31.5|31.65|31.49|31.66|31.5|31.64|31.48|0
1601602500000|2020-10-02 01:35:00|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|14
1601602800000|2020-10-02 01:40:00|31.7|31.54|31.71|31.55|31.71|31.55|31.69|31.53|6
1601603100000|2020-10-02 01:45:00|31.75|31.59|31.71|31.55|31.75|31.59|31.71|31.55|26
1601603400000|2020-10-02 01:50:00|31.72|31.56|31.7|31.54|31.74|31.58|31.7|31.54|7
1601603700000|2020-10-02 01:55:00|31.69|31.53|31.72|31.56|31.76|31.6|31.69|31.53|5
1601604000000|2020-10-02 02:00:00|31.74|31.58|31.75|31.59|31.76|31.6|31.71|31.55|8
1601604300000|2020-10-02 02:05:00|31.74|31.58|31.75|31.59|31.75|31.59|31.71|31.55|2
1601604600000|2020-10-02 02:10:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1601604900000|2020-10-02 02:15:00|31.71|31.55|31.72|31.56|31.74|31.58|31.71|31.55|4
1601605200000|2020-10-02 02:20:00|31.74|31.58|31.75|31.59|31.75|31.59|31.72|31.56|0
1601605500000|2020-10-02 02:25:00|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|3
1601605800000|2020-10-02 02:30:00|31.73|31.57|31.74|31.58|31.75|31.59|31.73|31.57|6
1601606100000|2020-10-02 02:35:00|31.75|31.59|31.89|31.73|31.9|31.74|31.71|31.55|127
1601606400000|2020-10-02 02:40:00|31.88|31.72|31.86|31.7|31.88|31.72|31.86|31.7|4
1601606700000|2020-10-02 02:45:00|31.88|31.72|31.99|31.83|31.99|31.83|31.86|31.7|91
1601607000000|2020-10-02 02:50:00|32.01|31.85|32.03|31.87|32.04|31.88|32.01|31.85|13
1601607300000|2020-10-02 02:55:00|32.01|31.85|31.99|31.83|32.04|31.88|31.99|31.83|10
1601607600000|2020-10-02 03:00:00|31.96|31.8|31.99|31.83|31.99|31.83|31.96|31.8|5
1601607900000|2020-10-02 03:05:00|32|31.84|32|31.84|32|31.84|31.99|31.83|7
1601608200000|2020-10-02 03:10:00|31.99|31.83|31.99|31.83|31.99|31.83|31.99|31.83|4
1601608500000|2020-10-02 03:15:00|||||||||1
1601609100000|2020-10-02 03:25:00|32.04|31.88|32.04|31.88|32.04|31.88|32.01|31.85|20
1601609400000|2020-10-02 03:30:00|32.01|31.85|32.04|31.88|32.04|31.88|31.99|31.83|75
1601609700000|2020-10-02 03:35:00|32.03|31.87|32.04|31.88|32.04|31.88|32.02|31.86|6
1601610000000|2020-10-02 03:40:00|32.03|31.87|32.04|31.88|32.04|31.88|32.03|31.87|1
1601610300000|2020-10-02 03:45:00|||||||||3
1601610600000|2020-10-02 03:50:00|32.03|31.87|31.95|31.79|32.03|31.87|31.94|31.78|3
1601610900000|2020-10-02 03:55:00|31.97|31.81|31.95|31.79|31.99|31.83|31.95|31.79|1
1601611200000|2020-10-02 04:00:00|31.99|31.83|31.99|31.83|31.99|31.83|31.95|31.79|8
1601611500000|2020-10-02 04:05:00|31.97|31.81|31.94|31.78|31.99|31.83|31.94|31.78|11
1601611800000|2020-10-02 04:10:00|31.95|31.79|31.99|31.83|31.99|31.83|31.94|31.78|2
1601612100000|2020-10-02 04:15:00|31.95|31.79|31.95|31.79|31.98|31.82|31.95|31.79|7
1601612400000|2020-10-02 04:20:00|31.98|31.82|31.97|31.81|31.99|31.83|31.95|31.79|17
1601612700000|2020-10-02 04:25:00|31.95|31.79|31.95|31.79|31.99|31.83|31.95|31.79|0
1601613000000|2020-10-02 04:30:00|31.94|31.78|31.87|31.71|31.94|31.78|31.85|31.69|20
1601613300000|2020-10-02 04:35:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|12
1601613600000|2020-10-02 04:40:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|0
1601613900000|2020-10-02 04:45:00|31.89|31.73|31.91|31.75|31.91|31.75|31.89|31.73|0
1601614200000|2020-10-02 04:50:00|31.94|31.78|32.17|32.01|32.17|32.01|31.94|31.78|38
1601614500000|2020-10-02 04:55:00|32.13|31.97|32.74|32.58|32.82|32.66|32.12|31.96|254
1601614800000|2020-10-02 05:00:00|32.77|32.61|33.07|32.91|33.16|33|32.74|32.58|364
1601615100000|2020-10-02 05:05:00|33.08|32.92|33.27|33.11|33.3|33.14|33.07|32.91|239
1601615400000|2020-10-02 05:10:00|33.28|33.12|33.87|33.71|33.92|33.76|33.25|33.09|352
1601615700000|2020-10-02 05:15:00|33.9|33.74|33.8|33.64|33.95|33.79|33.7|33.54|191
1601616000000|2020-10-02 05:20:00|33.79|33.63|33.85|33.69|33.9|33.74|33.66|33.5|118
1601616300000|2020-10-02 05:25:00|33.86|33.7|33.91|33.75|33.95|33.79|33.82|33.66|105
1601616600000|2020-10-02 05:30:00|33.9|33.74|34.51|34.35|34.51|34.35|33.9|33.74|281
1601616900000|2020-10-02 05:35:00|34.5|34.34|34.79|34.63|34.79|34.63|34.47|34.31|240
1601617200000|2020-10-02 05:40:00|34.74|34.58|34.16|34|34.87|34.71|34.16|34|245
1601617500000|2020-10-02 05:45:00|34.19|34.03|34.26|34.1|34.26|34.1|33.96|33.8|130
1601617800000|2020-10-02 05:50:00|34.25|34.09|34.36|34.2|34.6|34.44|34.22|34.06|169
1601618100000|2020-10-02 05:55:00|34.35|34.19|34.51|34.35|34.59|34.43|34.3|34.14|135
1601618400000|2020-10-02 06:00:00|34.54|34.38|34.3|34.14|34.55|34.39|34.2|34.04|122
1601618700000|2020-10-02 06:05:00|34.31|34.15|34.29|34.13|34.42|34.26|34.25|34.09|135
1601619000000|2020-10-02 06:10:00|34.3|34.14|34.19|34.03|34.31|34.15|34.15|33.99|111
1601619300000|2020-10-02 06:15:00|34.2|34.04|34.15|33.99|34.22|34.06|34.11|33.95|150
1601619600000|2020-10-02 06:20:00|34.14|33.98|33.91|33.75|34.17|34.01|33.91|33.75|83
1601619900000|2020-10-02 06:25:00|33.9|33.74|33.42|33.26|33.9|33.74|33.37|33.21|241
1601620200000|2020-10-02 06:30:00|33.45|33.29|33.55|33.39|33.6|33.44|33.45|33.29|67
1601620500000|2020-10-02 06:35:00|33.57|33.41|33.41|33.25|33.6|33.44|33.37|33.21|83
1601620800000|2020-10-02 06:40:00|33.39|33.23|33.37|33.21|33.42|33.26|33.3|33.14|53
1601621100000|2020-10-02 06:45:00|33.39|33.23|33.34|33.18|33.41|33.25|33.27|33.11|108
1601621400000|2020-10-02 06:50:00|33.35|33.19|33.29|33.13|33.36|33.2|33.27|33.11|100
1601621700000|2020-10-02 06:55:00|33.3|33.14|33.2|33.04|33.37|33.21|33.17|33.01|88
1601622000000|2020-10-02 07:00:00|33.21|33.05|33.14|32.98|33.25|33.09|33.07|32.91|174
1601622300000|2020-10-02 07:05:00|33.12|32.96|32.87|32.71|33.12|32.96|32.86|32.7|113
1601622600000|2020-10-02 07:10:00|32.89|32.73|32.85|32.69|33.01|32.85|32.74|32.58|118
1601622900000|2020-10-02 07:15:00|32.82|32.66|32.74|32.58|32.82|32.66|32.65|32.49|83
1601623200000|2020-10-02 07:20:00|32.75|32.59|32.6|32.44|32.79|32.63|32.52|32.36|124
1601623500000|2020-10-02 07:25:00|32.57|32.41|32.49|32.33|32.61|32.45|32.37|32.21|96
1601623800000|2020-10-02 07:30:00|32.47|32.31|32.42|32.26|32.47|32.31|32.36|32.2|41
1601624100000|2020-10-02 07:35:00|32.45|32.29|32.51|32.35|32.55|32.39|32.42|32.26|66
1601624400000|2020-10-02 07:40:00|32.5|32.34|32.42|32.26|32.51|32.35|32.42|32.26|25
1601624700000|2020-10-02 07:45:00|32.45|32.29|32.7|32.54|32.7|32.54|32.45|32.29|52
1601625000000|2020-10-02 07:50:00|32.71|32.55|32.77|32.61|32.81|32.65|32.66|32.5|43
1601625300000|2020-10-02 07:55:00|32.76|32.6|32.59|32.43|32.76|32.6|32.55|32.39|107
1601625600000|2020-10-02 08:00:00|32.6|32.44|32.64|32.48|32.65|32.49|32.54|32.38|61
1601625900000|2020-10-02 08:05:00|32.6|32.44|32.8|32.64|32.83|32.67|32.6|32.44|123
1601626200000|2020-10-02 08:10:00|32.79|32.63|32.88|32.72|32.93|32.77|32.78|32.62|52
1601626500000|2020-10-02 08:15:00|32.85|32.69|32.8|32.64|32.85|32.69|32.75|32.59|45
1601626800000|2020-10-02 08:20:00|32.83|32.67|32.73|32.57|32.85|32.69|32.7|32.54|32
1601627100000|2020-10-02 08:25:00|32.7|32.54|32.7|32.54|32.75|32.59|32.68|32.52|54
1601627400000|2020-10-02 08:30:00|32.71|32.55|32.75|32.59|32.88|32.72|32.7|32.54|63
1601627700000|2020-10-02 08:35:00|32.74|32.58|32.7|32.54|32.75|32.59|32.65|32.49|18
1601628000000|2020-10-02 08:40:00|32.74|32.58|32.69|32.53|32.75|32.59|32.6|32.44|48
1601628300000|2020-10-02 08:45:00|32.66|32.5|32.68|32.52|32.71|32.55|32.65|32.49|20
1601628600000|2020-10-02 08:50:00|32.69|32.53|32.65|32.49|32.73|32.57|32.64|32.48|18
1601628900000|2020-10-02 08:55:00|32.63|32.47|32.7|32.54|32.73|32.57|32.63|32.47|22
1601629200000|2020-10-02 09:00:00|32.71|32.55|32.65|32.49|32.73|32.57|32.63|32.47|17
1601629500000|2020-10-02 09:05:00|32.64|32.48|32.64|32.48|32.65|32.49|32.6|32.44|30
1601629800000|2020-10-02 09:10:00|32.63|32.47|32.65|32.49|32.66|32.5|32.61|32.45|56
1601630100000|2020-10-02 09:15:00|32.64|32.48|32.6|32.44|32.66|32.5|32.53|32.37|20
1601630400000|2020-10-02 09:20:00|32.59|32.43|32.6|32.44|32.65|32.49|32.53|32.37|54
1601630700000|2020-10-02 09:25:00|32.63|32.47|32.73|32.57|32.75|32.59|32.6|32.44|28
1601631000000|2020-10-02 09:30:00|32.7|32.54|32.73|32.57|32.73|32.57|32.68|32.52|18
1601631300000|2020-10-02 09:35:00|32.75|32.59|32.8|32.64|32.85|32.69|32.73|32.57|127
1601631600000|2020-10-02 09:40:00|32.83|32.67|32.93|32.77|32.95|32.79|32.8|32.64|24
1601631900000|2020-10-02 09:45:00|32.9|32.74|32.88|32.72|32.9|32.74|32.78|32.62|57
1601632200000|2020-10-02 09:50:00|32.9|32.74|32.92|32.76|32.98|32.82|32.88|32.72|33
1601632500000|2020-10-02 09:55:00|32.93|32.77|33|32.84|33.07|32.91|32.93|32.77|32
1601632800000|2020-10-02 10:00:00|33.02|32.86|33.08|32.92|33.14|32.98|33.02|32.86|83
1601633100000|2020-10-02 10:05:00|33.09|32.93|32.98|32.82|33.14|32.98|32.98|32.82|133
1601633400000|2020-10-02 10:10:00|32.97|32.81|33.02|32.86|33.03|32.87|32.88|32.72|55
1601633700000|2020-10-02 10:15:00|33|32.84|33.23|33.07|33.25|33.09|32.99|32.83|106
1601634000000|2020-10-02 10:20:00|33.24|33.08|33.15|32.99|33.27|33.11|33.15|32.99|77
1601634300000|2020-10-02 10:25:00|33.17|33.01|33.05|32.89|33.17|33.01|32.98|32.82|54
1601634600000|2020-10-02 10:30:00|33.03|32.87|32.94|32.78|33.04|32.88|32.92|32.76|28
1601634900000|2020-10-02 10:35:00|32.97|32.81|32.95|32.79|32.98|32.82|32.9|32.74|20
1601635200000|2020-10-02 10:40:00|32.93|32.77|32.86|32.7|32.97|32.81|32.83|32.67|19
1601635500000|2020-10-02 10:45:00|32.88|32.72|32.98|32.82|32.99|32.83|32.87|32.71|17
1601635800000|2020-10-02 10:50:00|32.97|32.81|32.93|32.77|32.97|32.81|32.91|32.75|55
1601636100000|2020-10-02 10:55:00|32.91|32.75|32.88|32.72|32.92|32.76|32.88|32.72|12
1601636400000|2020-10-02 11:00:00|32.91|32.75|32.93|32.77|32.99|32.83|32.87|32.71|79
1601636700000|2020-10-02 11:05:00|32.91|32.75|33.06|32.9|33.06|32.9|32.91|32.75|27
1601637000000|2020-10-02 11:10:00|33.04|32.88|33.01|32.85|33.06|32.9|32.93|32.77|40
1601637300000|2020-10-02 11:15:00|32.99|32.83|33.13|32.97|33.13|32.97|32.99|32.83|38
1601637600000|2020-10-02 11:20:00|33.12|32.96|33.23|33.07|33.23|33.07|33.09|32.93|71
1601637900000|2020-10-02 11:25:00|33.22|33.06|33.19|33.03|33.26|33.1|33.18|33.02|69
1601638200000|2020-10-02 11:30:00|33.21|33.05|33.21|33.05|33.22|33.06|33.13|32.97|29
1601638500000|2020-10-02 11:35:00|33.19|33.03|33.12|32.96|33.21|33.05|33.11|32.95|77
1601638800000|2020-10-02 11:40:00|33.13|32.97|33.18|33.02|33.19|33.03|33.11|32.95|37
1601639100000|2020-10-02 11:45:00|33.16|33|33.06|32.9|33.17|33.01|33.06|32.9|84
1601639400000|2020-10-02 11:50:00|33.01|32.85|33.16|33|33.16|33|33.01|32.85|60
1601639700000|2020-10-02 11:55:00|33.18|33.02|33.23|33.07|33.27|33.11|33.16|33|46
1601640000000|2020-10-02 12:00:00|33.24|33.08|33.33|33.17|33.36|33.2|33.23|33.07|117
1601640300000|2020-10-02 12:05:00|33.34|33.18|33.08|32.92|33.34|33.18|33.08|32.92|134
1601640600000|2020-10-02 12:10:00|33.13|32.97|33.11|32.95|33.21|33.05|33.08|32.92|129
1601640900000|2020-10-02 12:15:00|33.08|32.92|33.06|32.9|33.11|32.95|33.06|32.9|71
1601641200000|2020-10-02 12:20:00|33.01|32.85|32.98|32.82|33.06|32.9|32.93|32.77|147
1601641500000|2020-10-02 12:25:00|32.97|32.81|32.88|32.72|33.01|32.85|32.83|32.67|107
1601641800000|2020-10-02 12:30:00|32.91|32.75|33.01|32.85|33.02|32.86|32.9|32.74|154
1601642100000|2020-10-02 12:35:00|33.03|32.87|33.06|32.9|33.16|33|33.02|32.86|179
1601642400000|2020-10-02 12:40:00|33.07|32.91|33.23|33.07|33.26|33.1|33.06|32.9|194
1601642700000|2020-10-02 12:45:00|33.21|33.05|33.18|33.02|33.26|33.1|33.15|32.99|91
1601643000000|2020-10-02 12:50:00|33.2|33.04|33.23|33.07|33.26|33.1|33.18|33.02|117
1601643300000|2020-10-02 12:55:00|33.25|33.09|33.16|33|33.25|33.09|33.13|32.97|122
1601643600000|2020-10-02 13:00:00|33.18|33.02|33.31|33.15|33.31|33.15|33.16|33|183
1601643900000|2020-10-02 13:05:00|33.32|33.16|33.28|33.12|33.36|33.2|33.28|33.12|160
1601644200000|2020-10-02 13:10:00|33.27|33.11|33.28|33.12|33.3|33.14|33.26|33.1|175
1601644500000|2020-10-02 13:15:00|33.27|33.11|33.28|33.12|33.31|33.15|33.21|33.05|171
1601644800000|2020-10-02 13:20:00|33.27|33.11|33.26|33.1|33.31|33.15|33.26|33.1|102
1601645100000|2020-10-02 13:25:00|33.23|33.07|33.21|33.05|33.26|33.1|33.13|32.97|230
1601645400000|2020-10-02 13:30:00|33.18|33.02|32.91|32.75|33.3|33.14|32.86|32.7|1259
1601645700000|2020-10-02 13:35:00|32.92|32.76|32.66|32.5|32.98|32.82|32.66|32.5|1170
1601646000000|2020-10-02 13:40:00|32.67|32.51|32.9|32.74|32.93|32.77|32.66|32.5|893
1601646300000|2020-10-02 13:45:00|32.91|32.75|32.81|32.65|32.91|32.75|32.78|32.62|517
1601646600000|2020-10-02 13:50:00|32.85|32.69|32.86|32.7|32.91|32.75|32.78|32.62|641
1601646900000|2020-10-02 13:55:00|32.85|32.69|32.78|32.62|32.9|32.74|32.76|32.6|488
1601647200000|2020-10-02 14:00:00|32.81|32.65|32.76|32.6|32.81|32.65|32.7|32.54|885
1601647500000|2020-10-02 14:05:00|32.75|32.59|32.76|32.6|32.81|32.65|32.72|32.56|604
1601647800000|2020-10-02 14:10:00|32.73|32.57|32.83|32.67|32.85|32.69|32.7|32.54|452
1601648100000|2020-10-02 14:15:00|32.85|32.69|32.91|32.75|32.93|32.77|32.81|32.65|671
1601648400000|2020-10-02 14:20:00|32.92|32.76|32.98|32.82|32.98|32.82|32.86|32.7|596
1601648700000|2020-10-02 14:25:00|32.97|32.81|32.83|32.67|32.98|32.82|32.81|32.65|443
1601649000000|2020-10-02 14:30:00|32.86|32.7|32.78|32.62|32.88|32.72|32.76|32.6|401
1601649300000|2020-10-02 14:35:00|32.81|32.65|32.81|32.65|32.86|32.7|32.78|32.62|247
1601649600000|2020-10-02 14:40:00|32.83|32.67|32.93|32.77|32.93|32.77|32.83|32.67|332
1601649900000|2020-10-02 14:45:00|32.88|32.72|32.74|32.58|32.88|32.72|32.69|32.53|485
1601650200000|2020-10-02 14:50:00|32.76|32.6|32.76|32.6|32.79|32.63|32.71|32.55|329
1601650500000|2020-10-02 14:55:00|32.75|32.59|32.74|32.58|32.76|32.6|32.67|32.51|179
1601650800000|2020-10-02 15:00:00|32.76|32.6|32.84|32.68|32.86|32.7|32.76|32.6|490
1601651100000|2020-10-02 15:05:00|32.85|32.69|32.74|32.58|32.85|32.69|32.71|32.55|349
1601651400000|2020-10-02 15:10:00|32.69|32.53|32.64|32.48|32.7|32.54|32.59|32.43|322
1601651700000|2020-10-02 15:15:00|32.61|32.45|32.44|32.28|32.66|32.5|32.44|32.28|436
1601652000000|2020-10-02 15:20:00|32.41|32.25|32.51|32.35|32.51|32.35|32.37|32.21|310
1601652300000|2020-10-02 15:25:00|32.5|32.34|32.49|32.33|32.54|32.38|32.41|32.25|309
1601652600000|2020-10-02 15:30:00|32.5|32.34|32.55|32.39|32.6|32.44|32.46|32.3|293
1601652900000|2020-10-02 15:35:00|32.54|32.38|32.62|32.46|32.65|32.49|32.51|32.35|160
1601653200000|2020-10-02 15:40:00|32.64|32.48|32.71|32.55|32.71|32.55|32.61|32.45|156
1601653500000|2020-10-02 15:45:00|32.74|32.58|32.61|32.45|32.74|32.58|32.61|32.45|81
1601653800000|2020-10-02 15:50:00|32.64|32.48|32.74|32.58|32.74|32.58|32.64|32.48|148
1601654100000|2020-10-02 15:55:00|32.76|32.6|32.89|32.73|32.9|32.74|32.75|32.59|384
1601654400000|2020-10-02 16:00:00|32.91|32.75|32.91|32.75|32.99|32.83|32.89|32.73|230
1601654700000|2020-10-02 16:05:00|32.92|32.76|32.67|32.51|32.99|32.83|32.66|32.5|592
1601655000000|2020-10-02 16:10:00|32.66|32.5|32.55|32.39|32.71|32.55|32.41|32.25|619
1601655300000|2020-10-02 16:15:00|32.54|32.38|32.36|32.2|32.59|32.43|32.29|32.13|361
1601655600000|2020-10-02 16:20:00|32.34|32.18|32.41|32.25|32.41|32.25|32.26|32.1|301
1601655900000|2020-10-02 16:25:00|32.39|32.23|32.44|32.28|32.46|32.3|32.34|32.18|145
1601656200000|2020-10-02 16:30:00|32.39|32.23|32.44|32.28|32.49|32.33|32.39|32.23|299
1601656500000|2020-10-02 16:35:00|32.46|32.3|32.35|32.19|32.49|32.33|32.34|32.18|134
1601656800000|2020-10-02 16:40:00|32.34|32.18|32.34|32.18|32.36|32.2|32.31|32.15|207
1601657100000|2020-10-02 16:45:00|32.31|32.15|32.36|32.2|32.39|32.23|32.31|32.15|139
1601657400000|2020-10-02 16:50:00|32.39|32.23|32.39|32.23|32.41|32.25|32.29|32.13|185
1601657700000|2020-10-02 16:55:00|32.36|32.2|32.44|32.28|32.49|32.33|32.36|32.2|209
1601658000000|2020-10-02 17:00:00|32.45|32.29|32.44|32.28|32.45|32.29|32.36|32.2|144
1601658300000|2020-10-02 17:05:00|32.45|32.29|32.44|32.28|32.49|32.33|32.44|32.28|104
1601658600000|2020-10-02 17:10:00|32.41|32.25|32.51|32.35|32.51|32.35|32.39|32.23|228
1601658900000|2020-10-02 17:15:00|32.49|32.33|32.43|32.27|32.49|32.33|32.39|32.23|112
1601659200000|2020-10-02 17:20:00|32.44|32.28|32.39|32.23|32.49|32.33|32.39|32.23|60
1601659500000|2020-10-02 17:25:00|32.43|32.27|32.39|32.23|32.44|32.28|32.39|32.23|86
1601659800000|2020-10-02 17:30:00|32.36|32.2|32.39|32.23|32.41|32.25|32.35|32.19|143
1601660100000|2020-10-02 17:35:00|32.38|32.22|32.39|32.23|32.4|32.24|32.36|32.2|64
1601660400000|2020-10-02 17:40:00|32.4|32.24|32.56|32.4|32.59|32.43|32.4|32.24|436
1601660700000|2020-10-02 17:45:00|32.58|32.42|32.53|32.37|32.64|32.48|32.44|32.28|334
1601661000000|2020-10-02 17:50:00|32.51|32.35|32.55|32.39|32.6|32.44|32.49|32.33|122
1601661300000|2020-10-02 17:55:00|32.54|32.38|32.47|32.31|32.59|32.43|32.47|32.31|49
1601661600000|2020-10-02 18:00:00|32.44|32.28|32.32|32.16|32.47|32.31|32.32|32.16|206
1601661900000|2020-10-02 18:05:00|32.29|32.13|32.24|32.08|32.29|32.13|32.22|32.06|190
1601662200000|2020-10-02 18:10:00|32.22|32.06|32.19|32.03|32.27|32.11|32.17|32.01|155
1601662500000|2020-10-02 18:15:00|||||||||55
1601662800000|2020-10-02 18:20:00|32.17|32.01|32.09|31.93|32.19|32.03|32.09|31.93|140
1601663100000|2020-10-02 18:25:00|32.07|31.91|32.07|31.91|32.09|31.93|32.04|31.88|95
1601663400000|2020-10-02 18:30:00|32.04|31.88|32.14|31.98|32.14|31.98|32.04|31.88|249
1601663700000|2020-10-02 18:35:00|32.12|31.96|32.14|31.98|32.14|31.98|32.04|31.88|160
1601664000000|2020-10-02 18:40:00|32.13|31.97|32.09|31.93|32.14|31.98|32.07|31.91|94
1601664300000|2020-10-02 18:45:00|32.12|31.96|32.07|31.91|32.14|31.98|32.04|31.88|196
1601664600000|2020-10-02 18:50:00|32.05|31.89|32.07|31.91|32.12|31.96|32.04|31.88|120
1601664900000|2020-10-02 18:55:00|32.04|31.88|32.07|31.91|32.09|31.93|31.99|31.83|219
1601665200000|2020-10-02 19:00:00|32.06|31.9|32.07|31.91|32.13|31.97|32.03|31.87|264
1601665500000|2020-10-02 19:05:00|32.04|31.88|32.09|31.93|32.14|31.98|32.04|31.88|248
1601665800000|2020-10-02 19:10:00|32.04|31.88|32.24|32.08|32.29|32.13|31.99|31.83|526
1601666100000|2020-10-02 19:15:00|32.27|32.11|32.27|32.11|32.34|32.18|32.24|32.08|399
1601666400000|2020-10-02 19:20:00|32.3|32.14|32.17|32.01|32.32|32.16|32.17|32.01|287
1601666700000|2020-10-02 19:25:00|32.18|32.02|32.18|32.02|32.22|32.06|32.12|31.96|144
1601667000000|2020-10-02 19:30:00|32.17|32.01|32.09|31.93|32.24|32.08|32.07|31.91|431
1601667300000|2020-10-02 19:35:00|32.07|31.91|32.07|31.91|32.12|31.96|32.02|31.86|402
1601667600000|2020-10-02 19:40:00|32.11|31.95|32.12|31.96|32.17|32.01|32.11|31.95|422
1601667900000|2020-10-02 19:45:00|32.14|31.98|32.22|32.06|32.29|32.13|32.12|31.96|538
1601668200000|2020-10-02 19:50:00|32.19|32.03|32.34|32.18|32.34|32.18|32.19|32.03|334
1601668500000|2020-10-02 19:55:00|32.37|32.21|32.55|32.39|32.57|32.41|32.32|32.16|508
1601668800000|2020-10-02 20:00:00|32.57|32.41|32.47|32.31|32.57|32.41|32.43|32.27|461
1601669100000|2020-10-02 20:05:00|32.49|32.33|32.57|32.41|32.62|32.46|32.45|32.29|515
1601669400000|2020-10-02 20:10:00|32.59|32.43|32.72|32.56|32.72|32.56|32.5|32.34|1013
1601670600000|2020-10-02 20:30:00|32.57|32.41|32.61|32.45|32.61|32.45|32.49|32.31|72
1601670900000|2020-10-02 20:35:00|32.58|32.42|32.52|32.36|32.59|32.43|32.52|32.36|19
1601671200000|2020-10-02 20:40:00|32.51|32.35|32.58|32.42|32.58|32.42|32.51|32.35|19
1601671500000|2020-10-02 20:45:00|32.57|32.41|32.53|32.37|32.57|32.41|32.53|32.37|32
1601671800000|2020-10-02 20:50:00|32.52|32.36|32.52|32.36|32.52|32.36|32.52|32.36|7
1601672100000|2020-10-02 20:55:00|32.49|32.33|32.53|32.37|32.53|32.37|32.49|32.33|17
1601848800000|2020-10-04 22:00:00|32.34|32.18|32.22|32.06|32.41|32.21|32.18|32.02|66
1601849100000|2020-10-04 22:05:00|32.23|32.07|32.2|32.04|32.23|32.07|32.19|32.03|3
1601849400000|2020-10-04 22:10:00|32.23|32.07|32.22|32.06|32.23|32.07|32.22|32.06|2
1601849700000|2020-10-04 22:15:00|32.23|32.07|32.3|32.14|32.35|32.19|32.23|32.07|22
1601850000000|2020-10-04 22:20:00|32.34|32.09|32.28|32.12|32.34|32.14|32.27|32.06|44
1601850600000|2020-10-04 22:30:00|32.29|32.13|32.25|32.09|32.29|32.13|32.25|32.09|2
1601850900000|2020-10-04 22:35:00|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|20
1601851200000|2020-10-04 22:40:00|32.19|32.03|32.33|32.17|32.33|32.17|32.19|32.03|9
1601851500000|2020-10-04 22:45:00|32.34|32.18|32.36|32.2|32.39|32.23|32.34|32.18|14
1601851800000|2020-10-04 22:50:00|32.37|32.21|32.36|32.2|32.37|32.21|32.36|32.2|8
1601852100000|2020-10-04 22:55:00|32.35|32.19|32.32|32.16|32.35|32.19|32.32|32.16|2
1601852400000|2020-10-04 23:00:00|32.31|32.15|32.24|32.08|32.31|32.15|32.24|32.08|2
1601852700000|2020-10-04 23:05:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|2
1601853000000|2020-10-04 23:10:00|32.25|32.09|32.25|32.09|32.25|32.09|32.25|32.09|1
1601853600000|2020-10-04 23:20:00|32.26|32.1|32.25|32.09|32.26|32.1|32.24|32.08|2
1601854200000|2020-10-04 23:30:00|32.26|32.1|32.26|32.1|32.26|32.1|32.26|32.1|1
1601855100000|2020-10-04 23:45:00|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|7
1601855400000|2020-10-04 23:50:00|32.25|32.09|32.19|32.03|32.25|32.09|32.19|32.03|2
1601855700000|2020-10-04 23:55:00|32.18|32.02|32.16|32|32.18|32.02|32.14|31.98|11
1601856000000|2020-10-05 00:00:00|32.19|32.03|32.12|31.96|32.19|32.03|32.12|31.96|13
1601856300000|2020-10-05 00:05:00|32.11|31.95|32.14|31.98|32.16|32|32.04|31.88|67
1601856600000|2020-10-05 00:10:00|32.12|31.96|32.07|31.91|32.13|31.97|32.07|31.91|52
1601856900000|2020-10-05 00:15:00|32.04|31.88|32.05|31.89|32.07|31.91|32.02|31.86|21
1601857200000|2020-10-05 00:20:00|32.07|31.91|32.07|31.91|32.07|31.91|32.04|31.88|13
1601857500000|2020-10-05 00:25:00|32.09|31.93|32.12|31.96|32.12|31.96|32.07|31.91|13
1601857800000|2020-10-05 00:30:00|32.11|31.95|32.14|31.98|32.17|32.01|32.09|31.93|8
1601858100000|2020-10-05 00:35:00|32.15|31.99|32.09|31.93|32.15|31.99|32.07|31.91|5
1601858400000|2020-10-05 00:40:00|32.07|31.91|32.09|31.93|32.12|31.96|32.07|31.91|7
1601858700000|2020-10-05 00:45:00|32.07|31.91|32.1|31.94|32.12|31.96|32.07|31.91|9
1601859000000|2020-10-05 00:50:00|32.09|31.93|32.09|31.93|32.1|31.94|32.07|31.91|0
1601859300000|2020-10-05 00:55:00|32.1|31.94|32.05|31.89|32.11|31.95|32.05|31.89|21
1601859600000|2020-10-05 01:00:00|32.04|31.88|32|31.84|32.05|31.89|31.98|31.82|95
1601859900000|2020-10-05 01:05:00|32.02|31.86|32|31.84|32.05|31.89|32|31.84|17
1601860200000|2020-10-05 01:10:00|32.02|31.86|32|31.84|32.02|31.86|32|31.84|12
1601860500000|2020-10-05 01:15:00|32.01|31.85|32.04|31.88|32.05|31.89|32|31.84|17
1601860800000|2020-10-05 01:20:00|32|31.84|32.02|31.86|32.05|31.89|32|31.84|4
1601861100000|2020-10-05 01:25:00|32.04|31.88|31.98|31.82|32.05|31.89|31.98|31.82|78
1601861400000|2020-10-05 01:30:00|32|31.84|32.02|31.86|32.03|31.87|32|31.84|5
1601861700000|2020-10-05 01:35:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|4
1601862000000|2020-10-05 01:40:00|32.07|31.91|32.05|31.89|32.1|31.94|32.05|31.89|6
1601862300000|2020-10-05 01:45:00|32.07|31.91|32.05|31.89|32.09|31.93|32|31.84|18
1601862600000|2020-10-05 01:50:00|32.04|31.88|32.12|31.96|32.12|31.96|32.04|31.88|16
1601862900000|2020-10-05 01:55:00|32.17|32.01|32.17|32.01|32.22|32.06|32.15|31.99|31
1601863200000|2020-10-05 02:00:00|32.19|32.03|32.17|32.01|32.19|32.03|32.17|32.01|2
1601863500000|2020-10-05 02:05:00|32.19|32.03|32.17|32.01|32.19|32.03|32.15|31.99|8
1601863800000|2020-10-05 02:10:00|32.15|31.99|32.17|32.01|32.17|32.01|32.15|31.99|12
1601864100000|2020-10-05 02:15:00|32.16|32|32.15|31.99|32.17|32.01|32.15|31.99|11
1601865000000|2020-10-05 02:30:00|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|4
1601865300000|2020-10-05 02:35:00|32.16|32|32.15|31.99|32.16|32|32.15|31.99|4
1601865600000|2020-10-05 02:40:00|||||||||1
1601866200000|2020-10-05 02:50:00|||||||||1
1601866500000|2020-10-05 02:55:00|||||||||2
1601866800000|2020-10-05 03:00:00|32.14|31.98|32.1|31.94|32.14|31.98|32.08|31.92|9
1601867100000|2020-10-05 03:05:00|||||||||1
1601867700000|2020-10-05 03:15:00|32.13|31.97|32.13|31.97|32.13|31.97|32.1|31.94|0
1601868000000|2020-10-05 03:20:00|32.16|32|32.16|32|32.16|32|32.16|32|1
1601868300000|2020-10-05 03:25:00|32.13|31.97|32.14|31.98|32.16|32|32.13|31.97|2
1601868600000|2020-10-05 03:30:00|32.13|31.97|32.16|32|32.17|32.01|32.13|31.97|1
1601868900000|2020-10-05 03:35:00|32.17|32.01|32.18|32.02|32.18|32.02|32.16|32|11
1601869200000|2020-10-05 03:40:00|32.21|32.05|32.18|32.02|32.21|32.05|32.17|32.01|6
1601869500000|2020-10-05 03:45:00|32.17|32.01|32.17|32.01|32.18|32.02|32.17|32.01|4
1601869800000|2020-10-05 03:50:00|32.2|32.04|32.25|32.09|32.25|32.09|32.2|32.04|5
1601870100000|2020-10-05 03:55:00|32.23|32.07|32.28|32.12|32.28|32.12|32.22|32.06|8
1601870400000|2020-10-05 04:00:00|32.27|32.11|32.26|32.1|32.31|32.15|32.26|32.1|10
1601870700000|2020-10-05 04:05:00|32.28|32.12|32.29|32.13|32.31|32.15|32.28|32.12|6
1601871000000|2020-10-05 04:10:00|32.28|32.12|32.26|32.1|32.29|32.13|32.26|32.1|30
1601871600000|2020-10-05 04:20:00|32.28|32.12|32.28|32.12|32.28|32.12|32.26|32.1|8
1601871900000|2020-10-05 04:25:00|32.26|32.1|32.27|32.11|32.28|32.12|32.26|32.1|4
1601872200000|2020-10-05 04:30:00|32.26|32.1|32.16|32|32.26|32.1|32.16|32|26
1601872500000|2020-10-05 04:35:00|32.17|32.01|32.14|31.98|32.17|32.01|32.14|31.98|19
1601872800000|2020-10-05 04:40:00|32.16|32|32.14|31.98|32.16|32|32.14|31.98|3
1601873100000|2020-10-05 04:45:00|32.16|32|32.16|32|32.16|32|32.15|31.99|1
1601873400000|2020-10-05 04:50:00|32.15|31.99|32.16|32|32.16|32|32.15|31.99|0
1601873700000|2020-10-05 04:55:00|32.15|31.99|32.16|32|32.16|32|32.15|31.99|3
1601874000000|2020-10-05 05:00:00|32.15|31.99|32.16|32|32.16|32|32.15|31.99|0
1601874300000|2020-10-05 05:05:00|32.15|31.99|32.16|32|32.16|32|32.11|31.95|1
1601874600000|2020-10-05 05:10:00|32.15|31.99|32.16|32|32.16|32|32.12|31.96|0
1601874900000|2020-10-05 05:15:00|32.19|32.03|32.19|32.03|32.21|32.05|32.19|32.03|3
1601875200000|2020-10-05 05:20:00|32.17|32.01|32.16|32|32.17|32.01|32.15|31.99|1
1601875500000|2020-10-05 05:25:00|32.17|32.01|32.16|32|32.17|32.01|32.16|32|0
1601875800000|2020-10-05 05:30:00|32.15|31.99|32.16|32|32.17|32.01|32.15|31.99|1
1601876100000|2020-10-05 05:35:00|32.17|32.01|32.16|32|32.17|32.01|32.16|32|1
1601876400000|2020-10-05 05:40:00|32.17|32.01|32.16|32|32.17|32.01|32.16|32|0
1601876700000|2020-10-05 05:45:00|32.15|31.99|32.16|32|32.16|32|32.12|31.96|4
1601877000000|2020-10-05 05:50:00|32.15|31.99|32.17|32.01|32.19|32.03|32.15|31.99|6
1601877300000|2020-10-05 05:55:00|32.18|32.02|32.16|32|32.19|32.03|32.16|32|3
1601877600000|2020-10-05 06:00:00|32.18|32.02|32.26|32.1|32.31|32.15|32.16|32|45
1601877900000|2020-10-05 06:05:00|32.27|32.11|32.23|32.07|32.28|32.12|32.21|32.05|7
1601878200000|2020-10-05 06:10:00|32.24|32.08|32.25|32.09|32.28|32.12|32.23|32.07|16
1601878500000|2020-10-05 06:15:00|32.27|32.11|32.18|32.02|32.28|32.12|32.18|32.02|32
1601878800000|2020-10-05 06:20:00|32.19|32.03|32.22|32.06|32.22|32.06|32.19|32.03|6
1601879100000|2020-10-05 06:25:00|32.21|32.05|32.18|32.02|32.22|32.06|32.15|31.99|5
1601879400000|2020-10-05 06:30:00|32.17|32.01|32.2|32.04|32.2|32.04|32.17|32.01|2
1601879700000|2020-10-05 06:35:00|32.22|32.06|32.25|32.09|32.25|32.09|32.22|32.06|41
1601880000000|2020-10-05 06:40:00|32.24|32.08|32.25|32.09|32.25|32.09|32.24|32.08|26
1601880300000|2020-10-05 06:45:00|32.24|32.08|32.2|32.04|32.25|32.09|32.2|32.04|6
1601880600000|2020-10-05 06:50:00|32.21|32.05|32.25|32.09|32.28|32.12|32.2|32.04|21
1601880900000|2020-10-05 06:55:00|32.23|32.07|32.17|32.01|32.23|32.07|32.16|32|24
1601881200000|2020-10-05 07:00:00|32.18|32.02|32.17|32.01|32.25|32.09|32.11|31.95|86
1601881500000|2020-10-05 07:05:00|32.18|32.02|32.21|32.05|32.23|32.07|32.16|32|21
1601881800000|2020-10-05 07:10:00|32.22|32.06|32.35|32.19|32.37|32.21|32.21|32.05|21
1601882100000|2020-10-05 07:15:00|32.33|32.17|32.35|32.19|32.39|32.23|32.27|32.11|55
1601882400000|2020-10-05 07:20:00|32.36|32.2|32.31|32.15|32.4|32.24|32.3|32.14|24
1601882700000|2020-10-05 07:25:00|32.3|32.14|32.5|32.34|32.5|32.34|32.3|32.14|93
1601883000000|2020-10-05 07:30:00|32.46|32.3|32.5|32.34|32.61|32.45|32.39|32.23|38
1601883300000|2020-10-05 07:35:00|32.51|32.35|32.42|32.26|32.51|32.35|32.37|32.21|20
1601883600000|2020-10-05 07:40:00|32.43|32.27|32.44|32.28|32.5|32.34|32.39|32.23|29
1601883900000|2020-10-05 07:45:00|32.42|32.26|32.39|32.23|32.44|32.28|32.36|32.2|5
1601884200000|2020-10-05 07:50:00|32.36|32.2|32.42|32.26|32.42|32.26|32.36|32.2|19
1601884500000|2020-10-05 07:55:00|32.4|32.24|32.42|32.26|32.44|32.28|32.35|32.19|39
1601884800000|2020-10-05 08:00:00|32.44|32.28|32.35|32.19|32.44|32.28|32.35|32.19|5
1601885100000|2020-10-05 08:05:00|32.34|32.18|32.4|32.24|32.42|32.26|32.33|32.17|10
1601885400000|2020-10-05 08:10:00|32.39|32.23|32.33|32.17|32.39|32.23|32.3|32.14|6
1601885700000|2020-10-05 08:15:00|32.35|32.19|32.28|32.12|32.35|32.19|32.28|32.12|26
1601886000000|2020-10-05 08:20:00|32.32|32.16|32.35|32.19|32.35|32.19|32.28|32.12|36
1601886300000|2020-10-05 08:25:00|32.32|32.16|32.35|32.19|32.35|32.19|32.32|32.16|8
1601886600000|2020-10-05 08:30:00|32.33|32.17|32.3|32.14|32.34|32.18|32.3|32.14|14
1601886900000|2020-10-05 08:35:00|32.27|32.11|32.27|32.11|32.27|32.11|32.23|32.07|18
1601887200000|2020-10-05 08:40:00|32.26|32.1|32.23|32.07|32.27|32.11|32.23|32.07|7
1601887500000|2020-10-05 08:45:00|32.26|32.1|32.26|32.1|32.27|32.11|32.18|32.02|37
1601887800000|2020-10-05 08:50:00|32.24|32.08|32.23|32.07|32.26|32.1|32.22|32.06|2
1601888100000|2020-10-05 08:55:00|32.21|32.05|32.23|32.07|32.23|32.07|32.21|32.05|10
1601888400000|2020-10-05 09:00:00|32.21|32.05|32.2|32.04|32.26|32.1|32.2|32.04|10
1601888700000|2020-10-05 09:05:00|32.21|32.05|32.21|32.05|32.21|32.05|32.2|32.04|1
1601889000000|2020-10-05 09:10:00|32.22|32.06|32.22|32.06|32.26|32.1|32.21|32.05|27
1601889300000|2020-10-05 09:15:00|32.24|32.08|32.22|32.06|32.26|32.1|32.21|32.05|48
1601889600000|2020-10-05 09:20:00|32.21|32.05|32.19|32.03|32.21|32.05|32.14|31.98|27
1601889900000|2020-10-05 09:25:00|32.17|32.01|32.2|32.04|32.2|32.04|32.16|32|7
1601890200000|2020-10-05 09:30:00|32.19|32.03|32.19|32.03|32.24|32.08|32.19|32.03|17
1601890500000|2020-10-05 09:35:00|32.18|32.02|32.16|32|32.19|32.03|32.16|32|16
1601890800000|2020-10-05 09:40:00|32.18|32.02|32.14|31.98|32.19|32.03|32.11|31.95|7
1601891100000|2020-10-05 09:45:00|32.19|32.03|32.13|31.97|32.19|32.03|32.12|31.96|14
1601891400000|2020-10-05 09:50:00|32.14|31.98|32.17|32.01|32.17|32.01|32.14|31.98|0
1601891700000|2020-10-05 09:55:00|32.15|31.99|32.12|31.96|32.15|31.99|32.12|31.96|10
1601892000000|2020-10-05 10:00:00|32.15|31.99|32.14|31.98|32.17|32.01|32.12|31.96|18
1601892300000|2020-10-05 10:05:00|32.12|31.96|32.22|32.06|32.22|32.06|32.12|31.96|12
1601892600000|2020-10-05 10:10:00|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|6
1601892900000|2020-10-05 10:15:00|32.24|32.08|32.22|32.06|32.25|32.09|32.22|32.06|7
1601893500000|2020-10-05 10:25:00|32.19|32.03|32.23|32.07|32.23|32.07|32.19|32.03|44
1601893800000|2020-10-05 10:30:00|32.22|32.06|32.22|32.06|32.24|32.08|32.22|32.06|10
1601894100000|2020-10-05 10:35:00|||||||||1
1601894400000|2020-10-05 10:40:00|32.23|32.07|32.22|32.06|32.23|32.07|32.18|32.02|18
1601894700000|2020-10-05 10:45:00|32.24|32.08|32.22|32.06|32.24|32.08|32.22|32.06|16
1601895000000|2020-10-05 10:50:00|32.19|32.03|32.2|32.04|32.24|32.08|32.19|32.03|39
1601895300000|2020-10-05 10:55:00|32.22|32.06|32.22|32.06|32.24|32.08|32.22|32.06|24
1601895600000|2020-10-05 11:00:00|||||||||71
1601895900000|2020-10-05 11:05:00|||||||||13
1601896200000|2020-10-05 11:10:00|32.23|32.07|32.25|32.09|32.27|32.11|32.23|32.07|49
1601896500000|2020-10-05 11:15:00|32.27|32.11|32.27|32.11|32.27|32.11|32.27|32.11|18
1601896800000|2020-10-05 11:20:00|32.31|32.15|32.27|32.11|32.32|32.16|32.27|32.11|47
1601897100000|2020-10-05 11:25:00|32.28|32.12|32.27|32.11|32.32|32.16|32.27|32.11|27
1601897400000|2020-10-05 11:30:00|32.25|32.09|32.27|32.11|32.27|32.11|32.25|32.09|11
1601897700000|2020-10-05 11:35:00|32.26|32.1|32.27|32.11|32.27|32.11|32.26|32.1|2
1601898000000|2020-10-05 11:40:00|32.23|32.07|32.27|32.11|32.27|32.11|32.23|32.07|10
1601898300000|2020-10-05 11:45:00|32.25|32.09|32.22|32.06|32.27|32.11|32.22|32.06|3
1601898600000|2020-10-05 11:50:00|32.24|32.08|32.27|32.11|32.27|32.11|32.22|32.06|21
1601898900000|2020-10-05 11:55:00|32.25|32.09|32.25|32.09|32.26|32.1|32.22|32.06|26
1601899200000|2020-10-05 12:00:00|32.27|32.11|32.27|32.11|32.34|32.18|32.27|32.11|107
1601899500000|2020-10-05 12:05:00|32.24|32.08|32.27|32.11|32.27|32.11|32.24|32.08|1
1601899800000|2020-10-05 12:10:00|32.29|32.13|32.27|32.11|32.29|32.13|32.27|32.11|9
1601900100000|2020-10-05 12:15:00|32.29|32.13|32.29|32.13|32.3|32.14|32.28|32.12|4
1601900400000|2020-10-05 12:20:00|32.27|32.11|32.34|32.18|32.34|32.18|32.27|32.11|51
1601901000000|2020-10-05 12:30:00|32.33|32.17|32.33|32.17|32.33|32.17|32.33|32.17|1
1601901300000|2020-10-05 12:35:00|32.34|32.18|32.29|32.13|32.34|32.18|32.29|32.13|24
1601901600000|2020-10-05 12:40:00|32.3|32.14|32.34|32.18|32.38|32.22|32.3|32.14|18
1601901900000|2020-10-05 12:45:00|32.33|32.17|32.33|32.17|32.34|32.18|32.3|32.14|17
1601902200000|2020-10-05 12:50:00|32.36|32.2|32.33|32.17|32.36|32.2|32.31|32.15|38
1601902500000|2020-10-05 12:55:00|32.35|32.19|32.33|32.17|32.35|32.19|32.33|32.17|32
1601902800000|2020-10-05 13:00:00|32.32|32.16|32.31|32.15|32.33|32.17|32.3|32.14|57
1601903100000|2020-10-05 13:05:00|32.33|32.17|32.41|32.25|32.41|32.25|32.31|32.15|20
1601903400000|2020-10-05 13:10:00|32.42|32.26|32.36|32.2|32.45|32.29|32.36|32.2|57
1601903700000|2020-10-05 13:15:00|32.34|32.18|32.31|32.15|32.34|32.18|32.29|32.13|16
1601904000000|2020-10-05 13:20:00|32.34|32.18|32.36|32.2|32.36|32.2|32.34|32.18|41
1601904300000|2020-10-05 13:25:00|||||||||9
1601904600000|2020-10-05 13:30:00|32.38|32.22|32.48|32.32|32.56|32.4|32.38|32.22|813
1601904900000|2020-10-05 13:35:00|32.5|32.34|32.54|32.38|32.6|32.44|32.49|32.33|381
1601905200000|2020-10-05 13:40:00|32.57|32.41|32.52|32.36|32.67|32.51|32.52|32.36|512
1601905500000|2020-10-05 13:45:00|32.53|32.37|32.57|32.41|32.62|32.46|32.47|32.31|439
1601905800000|2020-10-05 13:50:00|32.55|32.39|32.59|32.43|32.64|32.48|32.52|32.36|324
1601906100000|2020-10-05 13:55:00|32.61|32.45|32.52|32.36|32.61|32.45|32.52|32.36|262
1601906400000|2020-10-05 14:00:00|32.47|32.31|32.42|32.26|32.52|32.36|32.39|32.23|537
1601906700000|2020-10-05 14:05:00|32.39|32.23|32.34|32.18|32.39|32.23|32.32|32.16|201
1601907000000|2020-10-05 14:10:00|32.32|32.16|32.37|32.21|32.39|32.23|32.32|32.16|277
1601907300000|2020-10-05 14:15:00|32.34|32.18|32.32|32.16|32.41|32.25|32.32|32.16|346
1601907600000|2020-10-05 14:20:00|32.34|32.18|32.29|32.13|32.36|32.2|32.29|32.13|379
1601907900000|2020-10-05 14:25:00|32.3|32.14|32.27|32.11|32.34|32.18|32.24|32.08|274
1601908200000|2020-10-05 14:30:00|32.28|32.12|32.3|32.14|32.32|32.16|32.22|32.06|427
1601908500000|2020-10-05 14:35:00|32.27|32.11|32.25|32.09|32.35|32.19|32.25|32.09|399
1601908800000|2020-10-05 14:40:00|32.28|32.12|32.25|32.09|32.28|32.12|32.2|32.04|384
1601909100000|2020-10-05 14:45:00|32.28|32.12|32.25|32.09|32.3|32.14|32.22|32.06|399
1601909400000|2020-10-05 14:50:00|32.27|32.11|32.25|32.09|32.27|32.11|32.2|32.04|238
1601909700000|2020-10-05 14:55:00|32.22|32.06|32.17|32.01|32.22|32.06|32.17|32.01|152
1601910000000|2020-10-05 15:00:00|32.14|31.98|32.12|31.96|32.17|32.01|32.12|31.96|162
1601910300000|2020-10-05 15:05:00|32.14|31.98|32.17|32.01|32.17|32.01|32.12|31.96|145
1601910600000|2020-10-05 15:10:00|32.14|31.98|32.12|31.96|32.17|32.01|32.12|31.96|163
1601910900000|2020-10-05 15:15:00|32.09|31.93|32.12|31.96|32.12|31.96|32.07|31.91|134
1601911200000|2020-10-05 15:20:00|32.09|31.93|32.09|31.93|32.1|31.94|32.09|31.93|86
1601911500000|2020-10-05 15:25:00|32.11|31.95|32.14|31.98|32.16|32|32.09|31.93|357
1601911800000|2020-10-05 15:30:00|||||||||31
1601912100000|2020-10-05 15:35:00|32.15|31.99|32.12|31.96|32.18|32.02|32.12|31.96|164
1601912400000|2020-10-05 15:40:00|32.1|31.94|32.07|31.91|32.1|31.94|32.07|31.91|67
1601912700000|2020-10-05 15:45:00|32.1|31.94|32|31.84|32.1|31.94|32|31.84|144
1601913000000|2020-10-05 15:50:00|31.98|31.82|32.03|31.87|32.03|31.87|31.98|31.82|206
1601913300000|2020-10-05 15:55:00|32.01|31.85|32.03|31.87|32.03|31.87|31.98|31.82|87
1601913600000|2020-10-05 16:00:00|32.02|31.86|32.03|31.87|32.03|31.87|32.01|31.85|38
1601913900000|2020-10-05 16:05:00|32.01|31.85|31.91|31.75|32.01|31.85|31.91|31.75|124
1601914200000|2020-10-05 16:10:00|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|70
1601914500000|2020-10-05 16:15:00|31.86|31.7|31.9|31.74|31.91|31.75|31.84|31.68|87
1601914800000|2020-10-05 16:20:00|31.91|31.75|31.89|31.73|31.91|31.75|31.89|31.73|80
1601915100000|2020-10-05 16:25:00|31.87|31.71|31.89|31.73|31.89|31.73|31.84|31.68|76
1601915400000|2020-10-05 16:30:00|31.88|31.72|31.79|31.63|31.88|31.72|31.79|31.63|89
1601915700000|2020-10-05 16:35:00|31.81|31.65|31.74|31.58|31.81|31.65|31.74|31.58|48
1601916000000|2020-10-05 16:40:00|31.78|31.62|31.72|31.56|31.79|31.63|31.72|31.56|78
1601916300000|2020-10-05 16:45:00|31.7|31.54|31.71|31.55|31.72|31.56|31.7|31.54|152
1601916600000|2020-10-05 16:50:00|31.7|31.54|31.68|31.52|31.71|31.55|31.68|31.52|130
1601916900000|2020-10-05 16:55:00|31.69|31.53|31.68|31.52|31.7|31.54|31.68|31.52|105
1601917200000|2020-10-05 17:00:00|||||||||51
1601917500000|2020-10-05 17:05:00|31.7|31.54|31.72|31.56|31.72|31.56|31.7|31.54|131
1601917800000|2020-10-05 17:10:00|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|60
1601918100000|2020-10-05 17:15:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|101
1601918400000|2020-10-05 17:20:00|31.72|31.56|31.69|31.53|31.74|31.58|31.67|31.51|89
1601918700000|2020-10-05 17:25:00|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|36
1601919000000|2020-10-05 17:30:00|31.65|31.49|31.59|31.43|31.67|31.51|31.57|31.41|48
1601919300000|2020-10-05 17:35:00|31.58|31.42|31.59|31.43|31.59|31.43|31.57|31.41|124
1601919600000|2020-10-05 17:40:00|31.62|31.46|31.62|31.46|31.62|31.46|31.59|31.43|42
1601919900000|2020-10-05 17:45:00|31.67|31.51|31.82|31.66|31.82|31.66|31.67|31.51|172
1601920200000|2020-10-05 17:50:00|31.85|31.69|31.82|31.66|31.87|31.71|31.82|31.66|148
1601920500000|2020-10-05 17:55:00|31.83|31.67|31.79|31.63|31.84|31.68|31.77|31.61|81
1601920800000|2020-10-05 18:00:00|31.82|31.66|31.84|31.68|31.86|31.7|31.79|31.63|49
1601921100000|2020-10-05 18:05:00|31.8|31.64|31.77|31.61|31.84|31.68|31.77|31.61|76
1601921400000|2020-10-05 18:10:00|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|93
1601921700000|2020-10-05 18:15:00|31.7|31.54|31.62|31.46|31.7|31.54|31.62|31.46|100
1601922000000|2020-10-05 18:20:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|32
1601922300000|2020-10-05 18:25:00|31.72|31.56|31.65|31.49|31.72|31.56|31.62|31.46|160
1601922600000|2020-10-05 18:30:00|31.7|31.54|31.65|31.49|31.7|31.54|31.61|31.45|143
1601922900000|2020-10-05 18:35:00|31.63|31.47|31.6|31.44|31.65|31.49|31.6|31.44|63
1601923200000|2020-10-05 18:40:00|31.57|31.41|31.57|31.41|31.6|31.44|31.57|31.41|45
1601923500000|2020-10-05 18:45:00|31.58|31.42|31.59|31.43|31.62|31.46|31.57|31.41|73
1601923800000|2020-10-05 18:50:00|31.58|31.42|31.54|31.38|31.6|31.44|31.54|31.38|93
1601924100000|2020-10-05 18:55:00|31.57|31.41|31.61|31.45|31.61|31.45|31.54|31.38|451
1601924400000|2020-10-05 19:00:00|31.59|31.43|31.66|31.5|31.66|31.5|31.59|31.43|166
1601924700000|2020-10-05 19:05:00|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|156
1601925000000|2020-10-05 19:10:00|31.58|31.42|31.57|31.41|31.59|31.43|31.57|31.41|115
1601925300000|2020-10-05 19:15:00|31.54|31.38|31.52|31.36|31.54|31.38|31.52|31.36|141
1601925600000|2020-10-05 19:20:00|31.49|31.33|31.52|31.36|31.52|31.36|31.42|31.26|218
1601925900000|2020-10-05 19:25:00|31.55|31.39|31.53|31.37|31.58|31.42|31.5|31.34|345
1601926200000|2020-10-05 19:30:00|31.52|31.36|31.58|31.42|31.6|31.44|31.52|31.36|311
1601926500000|2020-10-05 19:35:00|31.57|31.41|31.6|31.44|31.65|31.49|31.55|31.39|265
1601926800000|2020-10-05 19:40:00|31.62|31.46|31.67|31.51|31.68|31.52|31.6|31.44|180
1601927100000|2020-10-05 19:45:00|31.65|31.49|31.7|31.54|31.72|31.56|31.65|31.49|242
1601927400000|2020-10-05 19:50:00|31.67|31.51|31.6|31.44|31.72|31.56|31.57|31.41|384
1601927700000|2020-10-05 19:55:00|31.62|31.46|31.63|31.47|31.7|31.54|31.61|31.45|653
1601928000000|2020-10-05 20:00:00|31.65|31.49|31.66|31.5|31.7|31.54|31.63|31.47|503
1601928300000|2020-10-05 20:05:00|31.63|31.47|31.65|31.49|31.66|31.5|31.61|31.45|475
1601928600000|2020-10-05 20:10:00|31.66|31.5|31.68|31.52|31.73|31.57|31.63|31.47|651
1601929800000|2020-10-05 20:30:00|31.74|31.58|31.76|31.6|31.79|31.63|31.74|31.58|238
1601930100000|2020-10-05 20:35:00|||||||||10
1601930400000|2020-10-05 20:40:00|31.79|31.63|31.76|31.6|31.79|31.63|31.76|31.6|8
1601930700000|2020-10-05 20:45:00|31.78|31.62|31.74|31.58|31.78|31.62|31.74|31.58|10
1601931000000|2020-10-05 20:50:00|||||||||17
1601931300000|2020-10-05 20:55:00|31.75|31.59|31.75|31.59|31.77|31.61|31.74|31.58|41
1601935200000|2020-10-05 22:00:00|31.74|31.58|31.68|31.52|31.76|31.6|31.68|31.52|7
1601935500000|2020-10-05 22:05:00|||||||||3
1601935800000|2020-10-05 22:10:00|31.66|31.5|31.66|31.5|31.66|31.5|31.66|31.5|0
1601936100000|2020-10-05 22:15:00|31.64|31.48|31.59|31.43|31.64|31.48|31.59|31.43|12
1601936400000|2020-10-05 22:20:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|17
1601936700000|2020-10-05 22:25:00|31.6|31.44|31.64|31.48|31.64|31.48|31.59|31.43|6
1601937000000|2020-10-05 22:30:00|31.63|31.47|31.63|31.47|31.63|31.47|31.63|31.47|0
1601937300000|2020-10-05 22:35:00|31.64|31.48|31.63|31.47|31.64|31.48|31.63|31.47|0
1601937900000|2020-10-05 22:45:00|31.65|31.49|31.65|31.49|31.65|31.49|31.65|31.49|0
1601938200000|2020-10-05 22:50:00|31.63|31.47|31.65|31.49|31.65|31.49|31.63|31.47|0
1601938500000|2020-10-05 22:55:00|31.63|31.47|31.67|31.51|31.67|31.51|31.63|31.47|2
1601938800000|2020-10-05 23:00:00|31.69|31.53|31.72|31.56|31.73|31.57|31.69|31.53|20
1601939100000|2020-10-05 23:05:00|31.73|31.57|31.77|31.61|31.77|31.61|31.72|31.56|12
1601939400000|2020-10-05 23:10:00|31.76|31.6|31.73|31.57|31.77|31.61|31.72|31.56|5
1601939700000|2020-10-05 23:15:00|31.72|31.56|31.71|31.55|31.72|31.56|31.7|31.54|9
1601940000000|2020-10-05 23:20:00|31.7|31.54|31.7|31.54|31.72|31.56|31.7|31.54|1
1601940300000|2020-10-05 23:25:00|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|2
1601940600000|2020-10-05 23:30:00|31.71|31.55|31.67|31.51|31.71|31.55|31.66|31.5|1
1601940900000|2020-10-05 23:35:00|31.69|31.53|31.68|31.52|31.69|31.53|31.67|31.51|5
1601941200000|2020-10-05 23:40:00|31.69|31.53|31.72|31.56|31.72|31.56|31.67|31.51|2
1601941500000|2020-10-05 23:45:00|31.74|31.58|31.76|31.6|31.76|31.6|31.74|31.58|5
1601941800000|2020-10-05 23:50:00|31.77|31.61|31.79|31.63|31.8|31.64|31.76|31.6|4
1601942100000|2020-10-05 23:55:00|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|11
1601942400000|2020-10-06 00:00:00|31.77|31.61|31.72|31.56|31.82|31.66|31.72|31.56|20
1601942700000|2020-10-06 00:05:00|31.7|31.54|31.62|31.46|31.72|31.56|31.62|31.46|4
1601943300000|2020-10-06 00:15:00|31.63|31.47|31.62|31.46|31.65|31.49|31.62|31.46|1
1601943600000|2020-10-06 00:20:00|31.65|31.49|31.66|31.5|31.66|31.5|31.65|31.49|5
1601943900000|2020-10-06 00:25:00|31.67|31.51|31.67|31.51|31.67|31.51|31.66|31.5|7
1601944200000|2020-10-06 00:30:00|31.7|31.54|31.72|31.56|31.72|31.56|31.68|31.52|1
1601944500000|2020-10-06 00:35:00|31.71|31.55|31.79|31.63|31.82|31.66|31.71|31.55|9
1601944800000|2020-10-06 00:40:00|31.78|31.62|31.77|31.61|31.82|31.66|31.75|31.59|8
1601945700000|2020-10-06 00:55:00|31.75|31.59|31.7|31.54|31.75|31.59|31.68|31.52|14
1601946000000|2020-10-06 01:00:00|31.72|31.56|31.71|31.55|31.72|31.56|31.71|31.55|3
1601946300000|2020-10-06 01:05:00|31.7|31.54|31.7|31.54|31.72|31.56|31.68|31.52|2
1601946600000|2020-10-06 01:10:00|31.66|31.5|31.75|31.59|31.75|31.59|31.65|31.49|6
1601946900000|2020-10-06 01:15:00|31.76|31.6|31.79|31.63|31.8|31.64|31.73|31.57|19
1601947200000|2020-10-06 01:20:00|31.8|31.64|31.8|31.64|31.82|31.66|31.79|31.63|2
1601947500000|2020-10-06 01:25:00|31.82|31.66|31.82|31.66|31.83|31.67|31.8|31.64|7
1601947800000|2020-10-06 01:30:00|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|4
1601948400000|2020-10-06 01:40:00|31.78|31.62|31.77|31.61|31.82|31.66|31.77|31.61|9
1601948700000|2020-10-06 01:45:00|31.76|31.6|31.72|31.56|31.76|31.6|31.72|31.56|7
1601949000000|2020-10-06 01:50:00|31.7|31.54|31.72|31.56|31.72|31.56|31.69|31.53|10
1601949600000|2020-10-06 02:00:00|||||||||3
1601950500000|2020-10-06 02:15:00|||||||||1
1601951100000|2020-10-06 02:25:00|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|6
1601951400000|2020-10-06 02:30:00|31.73|31.57|31.75|31.59|31.77|31.61|31.72|31.56|1
1601951700000|2020-10-06 02:35:00|31.72|31.56|31.77|31.61|31.77|31.61|31.72|31.56|3
1601952300000|2020-10-06 02:45:00|||||||||1
1601952600000|2020-10-06 02:50:00|||||||||12
1601953200000|2020-10-06 03:00:00|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|20
1601953500000|2020-10-06 03:05:00|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1601954100000|2020-10-06 03:15:00|31.76|31.6|31.67|31.51|31.76|31.6|31.67|31.51|6
1601954700000|2020-10-06 03:25:00|||||||||1
1601955000000|2020-10-06 03:30:00|31.65|31.49|31.65|31.49|31.65|31.49|31.62|31.46|4
1601955300000|2020-10-06 03:35:00|31.66|31.5|31.72|31.56|31.72|31.56|31.64|31.48|5
1601955600000|2020-10-06 03:40:00|31.71|31.55|31.71|31.55|31.72|31.56|31.71|31.55|0
1601955900000|2020-10-06 03:45:00|31.7|31.54|31.72|31.56|31.72|31.56|31.67|31.51|4
1601956200000|2020-10-06 03:50:00|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|0
1601956500000|2020-10-06 03:55:00|||||||||2
1601956800000|2020-10-06 04:00:00|31.74|31.58|31.77|31.61|31.77|31.61|31.74|31.58|3
1601957100000|2020-10-06 04:05:00|31.76|31.6|31.75|31.59|31.77|31.61|31.75|31.59|2
1601957400000|2020-10-06 04:10:00|31.76|31.6|31.75|31.59|31.77|31.61|31.75|31.59|2
1601958000000|2020-10-06 04:20:00|31.76|31.6|31.76|31.6|31.77|31.61|31.76|31.6|0
1601958300000|2020-10-06 04:25:00|31.75|31.59|31.75|31.59|31.76|31.6|31.75|31.59|2
1601958600000|2020-10-06 04:30:00|31.74|31.58|31.67|31.51|31.74|31.58|31.67|31.51|17
1601959200000|2020-10-06 04:40:00|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|4
1601959500000|2020-10-06 04:45:00|31.71|31.55|31.67|31.51|31.71|31.55|31.67|31.51|0
1601959800000|2020-10-06 04:50:00|31.72|31.56|31.7|31.54|31.72|31.56|31.67|31.51|11
1601960100000|2020-10-06 04:55:00|31.69|31.53|31.71|31.55|31.73|31.57|31.68|31.52|2
1601960400000|2020-10-06 05:00:00|31.73|31.57|31.68|31.52|31.73|31.57|31.68|31.52|0
1601960700000|2020-10-06 05:05:00|31.7|31.54|31.73|31.57|31.76|31.6|31.68|31.52|15
1601961000000|2020-10-06 05:10:00|31.74|31.58|31.74|31.58|31.74|31.58|31.73|31.57|8
1601961300000|2020-10-06 05:15:00|31.73|31.57|31.73|31.57|31.74|31.58|31.73|31.57|2
1601961600000|2020-10-06 05:20:00|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|0
1601962200000|2020-10-06 05:30:00|31.76|31.6|31.78|31.62|31.78|31.62|31.75|31.59|7
1601962500000|2020-10-06 05:35:00|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|0
1601962800000|2020-10-06 05:40:00|31.77|31.61|31.78|31.62|31.78|31.62|31.73|31.57|14
1601963100000|2020-10-06 05:45:00|31.77|31.61|31.74|31.58|31.78|31.62|31.73|31.57|9
1601963400000|2020-10-06 05:50:00|31.76|31.6|31.73|31.57|31.78|31.62|31.73|31.57|4
1601963700000|2020-10-06 05:55:00|31.71|31.55|31.73|31.57|31.73|31.57|31.71|31.55|9
1601964000000|2020-10-06 06:00:00|31.74|31.58|31.78|31.62|31.78|31.62|31.74|31.58|22
1601964300000|2020-10-06 06:05:00|31.76|31.6|31.78|31.62|31.78|31.62|31.76|31.6|1
1601964600000|2020-10-06 06:10:00|31.8|31.64|31.83|31.67|31.83|31.67|31.78|31.62|31
1601965200000|2020-10-06 06:20:00|31.82|31.66|31.68|31.52|31.83|31.67|31.68|31.52|44
1601965500000|2020-10-06 06:25:00|31.63|31.47|31.68|31.52|31.68|31.52|31.63|31.47|11
1601965800000|2020-10-06 06:30:00|31.66|31.5|31.68|31.52|31.68|31.52|31.63|31.47|6
1601966100000|2020-10-06 06:35:00|31.69|31.53|31.68|31.52|31.7|31.54|31.68|31.52|29
1601966400000|2020-10-06 06:40:00|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|4
1601966700000|2020-10-06 06:45:00|||||||||1
1601967000000|2020-10-06 06:50:00|||||||||3
1601967300000|2020-10-06 06:55:00|31.66|31.5|31.63|31.47|31.68|31.52|31.63|31.47|4
1601967600000|2020-10-06 07:00:00|31.68|31.52|31.63|31.47|31.68|31.52|31.61|31.45|65
1601967900000|2020-10-06 07:05:00|31.68|31.52|31.61|31.45|31.68|31.52|31.56|31.4|52
1601968200000|2020-10-06 07:10:00|31.62|31.46|31.68|31.52|31.73|31.57|31.61|31.45|49
1601968500000|2020-10-06 07:15:00|31.69|31.53|31.73|31.57|31.78|31.62|31.69|31.53|17
1601968800000|2020-10-06 07:20:00|31.74|31.58|31.63|31.47|31.75|31.59|31.63|31.47|25
1601969100000|2020-10-06 07:25:00|31.65|31.49|31.63|31.47|31.68|31.52|31.63|31.47|48
1601969400000|2020-10-06 07:30:00|31.68|31.52|31.63|31.47|31.68|31.52|31.63|31.47|61
1601969700000|2020-10-06 07:35:00|31.65|31.49|31.65|31.49|31.68|31.52|31.64|31.48|10
1601970000000|2020-10-06 07:40:00|31.64|31.48|31.65|31.49|31.65|31.49|31.6|31.44|2
1601970300000|2020-10-06 07:45:00|31.7|31.54|31.7|31.54|31.7|31.54|31.7|31.54|47
1601970600000|2020-10-06 07:50:00|31.71|31.55|31.7|31.54|31.75|31.59|31.7|31.54|15
1601970900000|2020-10-06 07:55:00|||||||||4
1601971200000|2020-10-06 08:00:00|31.72|31.56|31.72|31.56|31.82|31.66|31.7|31.54|97
1601971500000|2020-10-06 08:05:00|31.75|31.59|31.8|31.64|31.82|31.66|31.75|31.59|36
1601971800000|2020-10-06 08:10:00|31.78|31.62|31.75|31.59|31.78|31.62|31.73|31.57|33
1601972100000|2020-10-06 08:15:00|31.74|31.58|31.75|31.59|31.75|31.59|31.74|31.58|3
1601972400000|2020-10-06 08:20:00|31.8|31.64|31.75|31.59|31.82|31.66|31.75|31.59|17
1601972700000|2020-10-06 08:25:00|31.76|31.6|31.75|31.59|31.8|31.64|31.75|31.59|3
1601973000000|2020-10-06 08:30:00|31.74|31.58|31.74|31.58|31.75|31.59|31.72|31.56|4
1601973300000|2020-10-06 08:35:00|31.75|31.59|31.8|31.64|31.81|31.65|31.75|31.59|24
1601973600000|2020-10-06 08:40:00|31.81|31.65|31.82|31.66|31.87|31.71|31.81|31.65|17
1601973900000|2020-10-06 08:45:00|31.84|31.68|31.8|31.64|31.85|31.69|31.75|31.59|21
1601974200000|2020-10-06 08:50:00|31.79|31.63|31.75|31.59|31.79|31.63|31.75|31.59|14
1601974500000|2020-10-06 08:55:00|31.76|31.6|31.75|31.59|31.84|31.68|31.75|31.59|4
1601974800000|2020-10-06 09:00:00|31.77|31.61|31.76|31.6|31.8|31.64|31.75|31.59|27
1601975100000|2020-10-06 09:05:00|31.77|31.61|31.75|31.59|31.77|31.61|31.75|31.59|2
1601975400000|2020-10-06 09:10:00|31.72|31.56|31.7|31.54|31.76|31.6|31.7|31.54|7
1601975700000|2020-10-06 09:15:00|31.71|31.55|31.75|31.59|31.75|31.59|31.7|31.54|4
1601976000000|2020-10-06 09:20:00|31.76|31.6|31.75|31.59|31.77|31.61|31.73|31.57|8
1601976300000|2020-10-06 09:25:00|31.74|31.58|31.7|31.54|31.75|31.59|31.7|31.54|22
1601976600000|2020-10-06 09:30:00|31.71|31.55|31.7|31.54|31.71|31.55|31.7|31.54|0
1601976900000|2020-10-06 09:35:00|31.68|31.52|31.63|31.47|31.68|31.52|31.6|31.44|73
1601977200000|2020-10-06 09:40:00|31.65|31.49|31.65|31.49|31.67|31.51|31.65|31.49|6
1601977500000|2020-10-06 09:45:00|31.69|31.53|31.65|31.49|31.69|31.53|31.65|31.49|33
1601977800000|2020-10-06 09:50:00|||||||||7
1601978400000|2020-10-06 10:00:00|31.69|31.53|31.7|31.54|31.7|31.54|31.65|31.49|24
1601978700000|2020-10-06 10:05:00|31.69|31.53|31.7|31.54|31.7|31.54|31.68|31.52|2
1601979000000|2020-10-06 10:10:00|31.68|31.52|31.64|31.48|31.68|31.52|31.63|31.47|37
1601979300000|2020-10-06 10:15:00|31.65|31.49|31.63|31.47|31.65|31.49|31.63|31.47|32
1601979900000|2020-10-06 10:25:00|31.61|31.45|31.63|31.47|31.66|31.5|31.58|31.42|21
1601980200000|2020-10-06 10:30:00|31.6|31.44|31.6|31.44|31.65|31.49|31.6|31.44|34
1601980500000|2020-10-06 10:35:00|31.58|31.42|31.58|31.42|31.58|31.42|31.55|31.39|19
1601980800000|2020-10-06 10:40:00|31.57|31.41|31.58|31.42|31.58|31.42|31.57|31.41|4
1601981100000|2020-10-06 10:45:00|31.57|31.41|31.58|31.42|31.58|31.42|31.53|31.37|22
1601981400000|2020-10-06 10:50:00|31.57|31.41|31.58|31.42|31.6|31.44|31.56|31.4|15
1601981700000|2020-10-06 10:55:00|31.6|31.44|31.58|31.42|31.65|31.49|31.58|31.42|13
1601982000000|2020-10-06 11:00:00|31.6|31.44|31.58|31.42|31.6|31.44|31.58|31.42|12
1601982300000|2020-10-06 11:05:00|31.59|31.43|31.6|31.44|31.6|31.44|31.58|31.42|6
1601982600000|2020-10-06 11:10:00|31.59|31.43|31.6|31.44|31.6|31.44|31.59|31.43|4
1601982900000|2020-10-06 11:15:00|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|10
1601983200000|2020-10-06 11:20:00|31.55|31.39|31.56|31.4|31.59|31.43|31.55|31.39|4
1601983500000|2020-10-06 11:25:00|31.55|31.39|31.52|31.36|31.56|31.4|31.49|31.33|63
1601983800000|2020-10-06 11:30:00|31.5|31.34|31.52|31.36|31.52|31.36|31.48|31.32|14
1601984100000|2020-10-06 11:35:00|31.5|31.34|31.45|31.29|31.52|31.36|31.45|31.29|13
1601984400000|2020-10-06 11:40:00|31.47|31.31|31.44|31.28|31.49|31.33|31.44|31.28|25
1601984700000|2020-10-06 11:45:00|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|2
1601985000000|2020-10-06 11:50:00|31.46|31.3|31.46|31.3|31.46|31.3|31.45|31.29|18
1601985300000|2020-10-06 11:55:00|31.49|31.33|31.49|31.33|31.49|31.33|31.46|31.3|12
1601985600000|2020-10-06 12:00:00|31.44|31.28|31.49|31.33|31.49|31.33|31.44|31.28|117
1601985900000|2020-10-06 12:05:00|31.46|31.3|31.49|31.33|31.49|31.33|31.46|31.3|9
1601986200000|2020-10-06 12:10:00|31.47|31.31|31.49|31.33|31.49|31.33|31.44|31.28|10
1601986500000|2020-10-06 12:15:00|31.5|31.34|31.49|31.33|31.5|31.34|31.49|31.33|2
1601986800000|2020-10-06 12:20:00|31.47|31.31|31.47|31.31|31.48|31.32|31.44|31.28|26
1601987100000|2020-10-06 12:25:00|31.49|31.33|31.49|31.33|31.49|31.33|31.48|31.32|7
1601987400000|2020-10-06 12:30:00|31.47|31.31|31.44|31.28|31.48|31.32|31.4|31.24|40
1601987700000|2020-10-06 12:35:00|31.47|31.31|31.47|31.31|31.47|31.31|31.44|31.28|5
1601988000000|2020-10-06 12:40:00|31.44|31.28|31.44|31.28|31.44|31.28|31.43|31.27|3
1601988300000|2020-10-06 12:45:00|31.42|31.26|31.44|31.28|31.47|31.31|31.42|31.26|7
1601988600000|2020-10-06 12:50:00|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|7
1601988900000|2020-10-06 12:55:00|31.43|31.27|31.42|31.26|31.44|31.28|31.42|31.26|20
1601989200000|2020-10-06 13:00:00|31.43|31.27|31.37|31.21|31.43|31.27|31.37|31.21|35
1601989500000|2020-10-06 13:05:00|31.36|31.2|31.35|31.19|31.36|31.2|31.3|31.14|92
1601989800000|2020-10-06 13:10:00|31.33|31.17|31.35|31.19|31.35|31.19|31.33|31.17|38
1601990100000|2020-10-06 13:15:00|31.37|31.21|31.4|31.24|31.4|31.24|31.37|31.21|33
1601990400000|2020-10-06 13:20:00|31.37|31.21|31.37|31.21|31.38|31.22|31.37|31.21|21
1601990700000|2020-10-06 13:25:00|31.38|31.22|31.42|31.26|31.42|31.26|31.38|31.22|43
1601991000000|2020-10-06 13:30:00|31.4|31.24|31.44|31.28|31.49|31.33|31.32|31.16|597
1601991300000|2020-10-06 13:35:00|31.42|31.26|31.27|31.11|31.47|31.31|31.27|31.11|374
1601991600000|2020-10-06 13:40:00|31.24|31.08|31.24|31.08|31.31|31.15|31.17|31.01|618
1601991900000|2020-10-06 13:45:00|31.23|31.07|31.32|31.16|31.35|31.19|31.23|31.07|313
1601992200000|2020-10-06 13:50:00|31.37|31.21|31.44|31.28|31.47|31.31|31.32|31.16|455
1601992500000|2020-10-06 13:55:00|31.4|31.24|31.37|31.21|31.44|31.28|31.34|31.18|262
1601992800000|2020-10-06 14:00:00|31.38|31.22|31.32|31.16|31.38|31.22|31.27|31.11|223
1601993100000|2020-10-06 14:05:00|31.34|31.18|31.39|31.23|31.39|31.23|31.27|31.11|224
1601993400000|2020-10-06 14:10:00|31.42|31.26|31.42|31.26|31.49|31.33|31.36|31.2|315
1601993700000|2020-10-06 14:15:00|31.45|31.29|31.37|31.21|31.47|31.31|31.37|31.21|249
1601994000000|2020-10-06 14:20:00|31.32|31.16|31.22|31.06|31.32|31.16|31.22|31.06|186
1601994300000|2020-10-06 14:25:00|31.25|31.09|31.22|31.06|31.25|31.09|31.17|31.01|171
1601994600000|2020-10-06 14:30:00|31.2|31.04|31.15|30.99|31.22|31.06|31.14|30.98|448
1601994900000|2020-10-06 14:35:00|31.18|31.02|31.2|31.04|31.2|31.04|31.15|30.99|202
1601995200000|2020-10-06 14:40:00|31.23|31.07|31.35|31.19|31.45|31.29|31.23|31.07|376
1601995500000|2020-10-06 14:45:00|31.32|31.16|31.3|31.14|31.35|31.19|31.2|31.04|210
1601995800000|2020-10-06 14:50:00|31.28|31.12|31.3|31.14|31.32|31.16|31.25|31.09|246
1601996100000|2020-10-06 14:55:00|31.31|31.15|31.25|31.09|31.32|31.16|31.21|31.05|229
1601996400000|2020-10-06 15:00:00|31.27|31.11|31.28|31.12|31.33|31.17|31.25|31.09|198
1601996700000|2020-10-06 15:05:00|31.31|31.15|31.28|31.12|31.31|31.15|31.21|31.05|267
1601997000000|2020-10-06 15:10:00|31.31|31.15|31.33|31.17|31.33|31.17|31.28|31.12|163
1601997300000|2020-10-06 15:15:00|31.35|31.19|31.33|31.17|31.35|31.19|31.33|31.17|127
1601997600000|2020-10-06 15:20:00|31.3|31.14|31.4|31.24|31.4|31.24|31.3|31.14|171
1601997900000|2020-10-06 15:25:00|31.43|31.27|31.36|31.2|31.44|31.28|31.36|31.2|277
1601998200000|2020-10-06 15:30:00|31.37|31.21|31.31|31.15|31.41|31.25|31.31|31.15|212
1601998500000|2020-10-06 15:35:00|31.3|31.14|31.24|31.08|31.31|31.15|31.24|31.08|58
1601998800000|2020-10-06 15:40:00|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|67
1601999100000|2020-10-06 15:45:00|31.22|31.06|31.34|31.18|31.34|31.18|31.19|31.03|198
1601999400000|2020-10-06 15:50:00|31.36|31.2|31.39|31.23|31.49|31.33|31.34|31.18|206
1601999700000|2020-10-06 15:55:00|31.37|31.21|31.36|31.2|31.39|31.23|31.34|31.18|90
1602000000000|2020-10-06 16:00:00|31.34|31.18|31.27|31.11|31.34|31.18|31.25|31.09|181
1602000300000|2020-10-06 16:05:00|31.26|31.1|31.27|31.11|31.27|31.11|31.26|31.1|37
1602000600000|2020-10-06 16:10:00|31.26|31.1|31.26|31.1|31.27|31.11|31.22|31.06|135
1602000900000|2020-10-06 16:15:00|31.22|31.06|31.21|31.05|31.22|31.06|31.21|31.05|251
1602001200000|2020-10-06 16:20:00|31.22|31.06|31.16|31|31.22|31.06|31.16|31|124
1602001500000|2020-10-06 16:25:00|||||||||76
1602001800000|2020-10-06 16:30:00|31.11|30.95|31.11|30.95|31.16|31|31.09|30.93|176
1602002100000|2020-10-06 16:35:00|31.1|30.94|31.11|30.95|31.11|30.95|31.06|30.9|78
1602002400000|2020-10-06 16:40:00|31.09|30.93|31.07|30.91|31.09|30.93|31.06|30.9|43
1602002700000|2020-10-06 16:45:00|31.09|30.93|31.11|30.95|31.11|30.95|31.09|30.93|168
1602003000000|2020-10-06 16:50:00|31.08|30.92|31.11|30.95|31.13|30.97|31.08|30.92|104
1602003300000|2020-10-06 16:55:00|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|229
1602003600000|2020-10-06 17:00:00|30.99|30.83|31.01|30.85|31.01|30.85|30.99|30.83|68
1602003900000|2020-10-06 17:05:00|31.06|30.9|31.06|30.9|31.06|30.9|31.04|30.88|208
1602004200000|2020-10-06 17:10:00|31.09|30.93|31.09|30.93|31.11|30.95|31.07|30.91|117
1602004500000|2020-10-06 17:15:00|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|28
1602004800000|2020-10-06 17:20:00|31.04|30.88|31.14|30.98|31.14|30.98|31.04|30.88|162
1602005100000|2020-10-06 17:25:00|31.11|30.95|31.14|30.98|31.14|30.98|31.09|30.93|80
1602005400000|2020-10-06 17:30:00|31.12|30.96|31.04|30.88|31.14|30.98|31.03|30.87|104
1602005700000|2020-10-06 17:35:00|31.02|30.86|31.04|30.88|31.04|30.88|31.02|30.86|40
1602006000000|2020-10-06 17:40:00|31.02|30.86|31.04|30.88|31.04|30.88|30.99|30.83|154
1602006300000|2020-10-06 17:45:00|31.03|30.87|30.97|30.81|31.07|30.91|30.97|30.81|312
1602006600000|2020-10-06 17:50:00|30.99|30.83|30.97|30.81|30.99|30.83|30.92|30.76|209
1602006900000|2020-10-06 17:55:00|30.94|30.78|30.89|30.73|30.97|30.81|30.88|30.72|157
1602007200000|2020-10-06 18:00:00|30.91|30.75|30.89|30.73|30.92|30.76|30.87|30.71|168
1602007500000|2020-10-06 18:05:00|30.92|30.76|30.93|30.77|30.96|30.8|30.89|30.73|289
1602007800000|2020-10-06 18:10:00|30.94|30.78|30.91|30.75|30.96|30.8|30.91|30.75|196
1602008100000|2020-10-06 18:15:00|30.96|30.8|30.94|30.78|30.97|30.81|30.91|30.75|138
1602008400000|2020-10-06 18:20:00|30.96|30.8|30.96|30.8|31.01|30.85|30.91|30.75|127
1602008700000|2020-10-06 18:25:00|30.94|30.78|30.99|30.83|31|30.84|30.93|30.77|103
1602009000000|2020-10-06 18:30:00|30.96|30.8|30.99|30.83|31.01|30.85|30.96|30.8|157
1602009300000|2020-10-06 18:35:00|31|30.84|31.01|30.85|31.06|30.9|30.99|30.83|195
1602009600000|2020-10-06 18:40:00|30.99|30.83|30.97|30.81|30.99|30.83|30.96|30.8|145
1602009900000|2020-10-06 18:45:00|31|30.84|31.31|31.15|31.31|31.15|31|30.84|534
1602010200000|2020-10-06 18:50:00|31.33|31.17|31.79|31.63|31.87|31.71|31.31|31.15|2043
1602010500000|2020-10-06 18:55:00|31.84|31.68|31.74|31.58|32.19|32.03|31.49|31.33|2382
1602010800000|2020-10-06 19:00:00|31.75|31.59|32.05|31.89|32.11|31.95|31.75|31.59|1476
1602011100000|2020-10-06 19:05:00|32.07|31.91|32.06|31.9|32.29|32.13|31.92|31.76|1565
1602011400000|2020-10-06 19:10:00|32.07|31.91|31.87|31.71|32.14|31.98|31.79|31.63|805
1602011700000|2020-10-06 19:15:00|31.92|31.76|31.99|31.83|32.04|31.88|31.77|31.61|841
1602012000000|2020-10-06 19:20:00|31.97|31.81|32.14|31.98|32.14|31.98|31.92|31.76|524
1602012300000|2020-10-06 19:25:00|32.11|31.95|31.9|31.74|32.19|32.03|31.89|31.73|510
1602012600000|2020-10-06 19:30:00|31.94|31.78|31.79|31.63|32.14|31.98|31.77|31.61|846
1602012900000|2020-10-06 19:35:00|31.8|31.64|32.01|31.85|32.02|31.86|31.79|31.63|339
1602013200000|2020-10-06 19:40:00|32.02|31.86|32.09|31.93|32.17|32.01|31.96|31.8|333
1602013500000|2020-10-06 19:45:00|32.11|31.95|32.31|32.15|32.38|32.22|32.07|31.91|988
1602013800000|2020-10-06 19:50:00|32.3|32.14|32.26|32.1|32.41|32.25|32.24|32.08|720
1602014100000|2020-10-06 19:55:00|32.25|32.09|32.14|31.98|32.25|32.09|32.01|31.85|733
1602014400000|2020-10-06 20:00:00|32.12|31.96|32.21|32.05|32.24|32.08|32.09|31.93|377
1602014700000|2020-10-06 20:05:00|32.19|32.03|32.22|32.06|32.25|32.09|32.16|32|353
1602015000000|2020-10-06 20:10:00|32.19|32.03|31.93|31.77|32.21|32.05|31.91|31.75|1566
1602016200000|2020-10-06 20:30:00|32.03|31.87|32.11|31.95|32.11|31.95|31.98|31.82|150
1602016500000|2020-10-06 20:35:00|32.13|31.97|32.13|31.97|32.15|31.99|32.13|31.97|19
1602016800000|2020-10-06 20:40:00|32.15|31.99|32.08|31.92|32.16|32|32.08|31.92|33
1602017100000|2020-10-06 20:45:00|32.1|31.94|32.2|32.04|32.21|32.05|32.08|31.92|22
1602017400000|2020-10-06 20:50:00|32.22|32.06|32.28|32.12|32.33|32.17|32.2|32.04|37
1602017700000|2020-10-06 20:55:00|32.27|32.11|32.25|32.09|32.34|32.18|32.25|32.09|72
1602021600000|2020-10-06 22:00:00|32.13|31.83|32.09|31.93|32.27|32.11|32.08|31.83|55
1602021900000|2020-10-06 22:05:00|32.08|31.92|32.1|31.94|32.12|31.96|32.08|31.92|8
1602022200000|2020-10-06 22:10:00|32.08|31.92|32.08|31.92|32.08|31.92|32.08|31.92|1
1602022500000|2020-10-06 22:15:00|32.03|31.87|32.05|31.89|32.05|31.89|32.03|31.87|14
1602022800000|2020-10-06 22:20:00|32.03|31.87|32.08|31.92|32.08|31.92|32.03|31.87|9
1602023100000|2020-10-06 22:25:00|32.07|31.91|32.06|31.9|32.07|31.91|32.05|31.89|8
1602023400000|2020-10-06 22:30:00|32.03|31.87|32.02|31.86|32.03|31.87|32|31.84|20
1602023700000|2020-10-06 22:35:00|32.01|31.85|32.02|31.86|32.03|31.87|32.01|31.85|2
1602024000000|2020-10-06 22:40:00|32.03|31.87|32.02|31.86|32.03|31.87|32|31.84|2
1602024300000|2020-10-06 22:45:00|32|31.84|32.05|31.89|32.07|31.91|32|31.84|26
1602024600000|2020-10-06 22:50:00|32.07|31.91|32.17|32.01|32.17|32.01|32.05|31.89|17
1602024900000|2020-10-06 22:55:00|32.18|32.02|32.15|31.99|32.22|32.06|32.15|31.99|9
1602025200000|2020-10-06 23:00:00|32.16|32|32.07|31.91|32.16|32|32.05|31.89|38
1602025500000|2020-10-06 23:05:00|32.12|31.96|32.12|31.96|32.12|31.96|32.12|31.96|3
1602025800000|2020-10-06 23:10:00|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|5
1602026100000|2020-10-06 23:15:00|32.08|31.92|32.12|31.96|32.12|31.96|32.07|31.91|13
1602026400000|2020-10-06 23:20:00|32.1|31.94|32.08|31.92|32.11|31.95|32.08|31.92|0
1602026700000|2020-10-06 23:25:00|32.1|31.94|32.12|31.96|32.12|31.96|32.1|31.94|3
1602027000000|2020-10-06 23:30:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|4
1602027300000|2020-10-06 23:35:00|32.08|31.92|32.13|31.97|32.14|31.98|32.06|31.9|16
1602027600000|2020-10-06 23:40:00|32.12|31.96|32.1|31.94|32.13|31.97|32.1|31.94|3
1602027900000|2020-10-06 23:45:00|32.08|31.92|32.05|31.89|32.08|31.92|32.04|31.88|8
1602028500000|2020-10-06 23:55:00|||||||||2
1602028800000|2020-10-07 00:00:00|32.07|31.91|32|31.84|32.1|31.94|32|31.84|31
1602029100000|2020-10-07 00:05:00|32.01|31.85|32|31.84|32.01|31.85|32|31.84|2
1602029400000|2020-10-07 00:10:00|31.99|31.83|32|31.84|32|31.84|31.96|31.8|2
1602029700000|2020-10-07 00:15:00|31.99|31.83|32|31.84|32|31.84|31.98|31.82|15
1602030000000|2020-10-07 00:20:00|31.99|31.83|31.98|31.82|32|31.84|31.96|31.8|12
1602030300000|2020-10-07 00:25:00|31.96|31.8|31.98|31.82|32|31.84|31.96|31.8|6
1602030600000|2020-10-07 00:30:00|32|31.84|32|31.84|32.05|31.89|31.98|31.82|9
1602030900000|2020-10-07 00:35:00|32.03|31.87|32|31.84|32.05|31.89|32|31.84|3
1602031200000|2020-10-07 00:40:00|31.98|31.82|31.99|31.83|32|31.84|31.96|31.8|20
1602031500000|2020-10-07 00:45:00|31.97|31.81|32|31.84|32|31.84|31.95|31.79|4
1602031800000|2020-10-07 00:50:00|31.99|31.83|32|31.84|32|31.84|31.98|31.82|5
1602032100000|2020-10-07 00:55:00|31.99|31.83|32|31.84|32|31.84|31.98|31.82|5
1602032400000|2020-10-07 01:00:00|32.02|31.86|32.05|31.89|32.1|31.94|32.02|31.86|21
1602032700000|2020-10-07 01:05:00|32.06|31.9|32.05|31.89|32.06|31.9|32.01|31.85|1
1602033000000|2020-10-07 01:10:00|32.03|31.87|32|31.84|32.03|31.87|31.97|31.81|5
1602033300000|2020-10-07 01:15:00|31.98|31.82|31.95|31.79|32|31.84|31.92|31.76|12
1602033600000|2020-10-07 01:20:00|||||||||4
1602033900000|2020-10-07 01:25:00|31.96|31.8|32|31.84|32|31.84|31.95|31.79|3
1602034200000|2020-10-07 01:30:00|32.01|31.85|32.05|31.89|32.05|31.89|32|31.84|11
1602034500000|2020-10-07 01:35:00|32.02|31.86|32.05|31.89|32.05|31.89|32.01|31.85|4
1602034800000|2020-10-07 01:40:00|32.04|31.88|32|31.84|32.05|31.89|32|31.84|3
1602035100000|2020-10-07 01:45:00|31.99|31.83|32|31.84|32|31.84|31.99|31.83|4
1602035400000|2020-10-07 01:50:00|31.98|31.82|31.98|31.82|32|31.84|31.98|31.82|10
1602035700000|2020-10-07 01:55:00|31.97|31.81|31.88|31.72|31.97|31.81|31.88|31.72|34
1602036000000|2020-10-07 02:00:00|31.89|31.73|31.82|31.66|31.89|31.73|31.78|31.62|29
1602036300000|2020-10-07 02:05:00|31.83|31.67|31.83|31.67|31.83|31.67|31.81|31.65|12
1602036600000|2020-10-07 02:10:00|31.86|31.7|31.86|31.7|31.86|31.7|31.83|31.67|21
1602036900000|2020-10-07 02:15:00|31.81|31.65|31.81|31.65|31.81|31.65|31.8|31.64|31
1602037200000|2020-10-07 02:20:00|31.82|31.66|31.93|31.77|31.93|31.77|31.81|31.65|32
1602037500000|2020-10-07 02:25:00|31.92|31.76|31.93|31.77|31.93|31.77|31.88|31.72|11
1602037800000|2020-10-07 02:30:00|31.92|31.76|31.93|31.77|31.98|31.82|31.91|31.75|7
1602038100000|2020-10-07 02:35:00|31.92|31.76|31.92|31.76|31.92|31.76|31.9|31.74|2
1602038400000|2020-10-07 02:40:00|31.93|31.77|31.98|31.82|31.98|31.82|31.92|31.76|6
1602038700000|2020-10-07 02:45:00|31.97|31.81|31.93|31.77|31.98|31.82|31.93|31.77|9
1602039000000|2020-10-07 02:50:00|||||||||1
1602039300000|2020-10-07 02:55:00|31.9|31.74|31.95|31.79|31.95|31.79|31.88|31.72|6
1602039600000|2020-10-07 03:00:00|31.93|31.77|31.9|31.74|31.93|31.77|31.89|31.73|2
1602039900000|2020-10-07 03:05:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1602040200000|2020-10-07 03:10:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|0
1602040500000|2020-10-07 03:15:00|31.94|31.78|31.9|31.74|31.95|31.79|31.9|31.74|6
1602040800000|2020-10-07 03:20:00|31.93|31.77|31.92|31.76|31.95|31.79|31.92|31.76|5
1602041100000|2020-10-07 03:25:00|31.9|31.74|31.9|31.74|31.92|31.76|31.88|31.72|7
1602041400000|2020-10-07 03:30:00|31.92|31.76|31.9|31.74|31.92|31.76|31.9|31.74|0
1602041700000|2020-10-07 03:35:00|31.92|31.76|31.93|31.77|31.93|31.77|31.9|31.74|6
1602042000000|2020-10-07 03:40:00|31.92|31.76|31.9|31.74|31.93|31.77|31.9|31.74|0
1602042300000|2020-10-07 03:45:00|31.92|31.76|31.88|31.72|31.94|31.78|31.83|31.67|12
1602042600000|2020-10-07 03:50:00|31.89|31.73|31.89|31.73|31.92|31.76|31.89|31.73|3
1602042900000|2020-10-07 03:55:00|31.9|31.74|31.9|31.74|31.92|31.76|31.9|31.74|0
1602043200000|2020-10-07 04:00:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|1
1602043500000|2020-10-07 04:05:00|31.89|31.73|31.9|31.74|31.9|31.74|31.89|31.73|1
1602044100000|2020-10-07 04:15:00|31.89|31.73|31.89|31.73|31.9|31.74|31.87|31.71|10
1602044700000|2020-10-07 04:25:00|||||||||2
1602045000000|2020-10-07 04:30:00|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|11
1602045300000|2020-10-07 04:35:00|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|0
1602045600000|2020-10-07 04:40:00|||||||||2
1602046800000|2020-10-07 05:00:00|31.9|31.74|31.89|31.73|31.9|31.74|31.89|31.73|12
1602047100000|2020-10-07 05:05:00|31.87|31.71|31.84|31.68|31.88|31.72|31.84|31.68|4
1602047400000|2020-10-07 05:10:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1602047700000|2020-10-07 05:15:00|31.83|31.67|31.84|31.68|31.84|31.68|31.82|31.66|2
1602048000000|2020-10-07 05:20:00|31.87|31.71|31.89|31.73|31.89|31.73|31.87|31.71|10
1602048300000|2020-10-07 05:25:00|31.92|31.76|31.84|31.68|31.94|31.78|31.84|31.68|27
1602048600000|2020-10-07 05:30:00|31.85|31.69|31.84|31.68|31.89|31.73|31.84|31.68|2
1602048900000|2020-10-07 05:35:00|31.82|31.66|31.75|31.59|31.82|31.66|31.75|31.59|39
1602049200000|2020-10-07 05:40:00|31.72|31.56|31.62|31.46|31.72|31.56|31.62|31.46|79
1602049500000|2020-10-07 05:45:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|9
1602049800000|2020-10-07 05:50:00|31.65|31.49|31.65|31.49|31.65|31.49|31.64|31.48|47
1602050100000|2020-10-07 05:55:00|31.64|31.48|31.67|31.51|31.72|31.56|31.64|31.48|39
1602050400000|2020-10-07 06:00:00|31.69|31.53|31.69|31.53|31.72|31.56|31.67|31.51|9
1602050700000|2020-10-07 06:05:00|31.67|31.51|31.72|31.56|31.72|31.56|31.65|31.49|11
1602051000000|2020-10-07 06:10:00|31.69|31.53|31.67|31.51|31.72|31.56|31.67|31.51|16
1602051300000|2020-10-07 06:15:00|31.69|31.53|31.64|31.48|31.69|31.53|31.6|31.44|2
1602051600000|2020-10-07 06:20:00|31.65|31.49|31.67|31.51|31.67|31.51|31.65|31.49|7
1602051900000|2020-10-07 06:25:00|31.7|31.54|31.67|31.51|31.72|31.56|31.65|31.49|9
1602052200000|2020-10-07 06:30:00|31.65|31.49|31.65|31.49|31.67|31.51|31.6|31.44|59
1602052500000|2020-10-07 06:35:00|31.64|31.48|31.65|31.49|31.65|31.49|31.64|31.48|1
1602052800000|2020-10-07 06:40:00|31.63|31.47|31.62|31.46|31.65|31.49|31.6|31.44|44
1602053100000|2020-10-07 06:45:00|31.64|31.48|31.64|31.48|31.65|31.49|31.6|31.44|8
1602053400000|2020-10-07 06:50:00|31.62|31.46|31.61|31.45|31.62|31.46|31.6|31.44|4
1602053700000|2020-10-07 06:55:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|21
1602054000000|2020-10-07 07:00:00|31.6|31.44|31.62|31.46|31.65|31.49|31.59|31.43|64
1602054300000|2020-10-07 07:05:00|31.6|31.44|31.47|31.31|31.64|31.48|31.44|31.28|97
1602054600000|2020-10-07 07:10:00|31.45|31.29|31.49|31.33|31.5|31.34|31.44|31.28|62
1602054900000|2020-10-07 07:15:00|31.44|31.28|31.53|31.37|31.54|31.38|31.44|31.28|27
1602055200000|2020-10-07 07:20:00|31.54|31.38|31.54|31.38|31.55|31.39|31.5|31.34|15
1602055500000|2020-10-07 07:25:00|31.55|31.39|31.49|31.33|31.55|31.39|31.49|31.33|29
1602055800000|2020-10-07 07:30:00|31.44|31.28|31.49|31.33|31.49|31.33|31.42|31.26|23
1602056100000|2020-10-07 07:35:00|31.47|31.31|31.52|31.36|31.55|31.39|31.47|31.31|52
1602056400000|2020-10-07 07:40:00|31.5|31.34|31.55|31.39|31.55|31.39|31.5|31.34|19
1602056700000|2020-10-07 07:45:00|31.54|31.38|31.55|31.39|31.57|31.41|31.51|31.35|16
1602057000000|2020-10-07 07:50:00|31.54|31.38|31.54|31.38|31.55|31.39|31.54|31.38|0
1602057300000|2020-10-07 07:55:00|31.49|31.33|31.52|31.36|31.54|31.38|31.49|31.33|14
1602057600000|2020-10-07 08:00:00|31.54|31.38|31.54|31.38|31.54|31.38|31.54|31.38|12
1602057900000|2020-10-07 08:05:00|31.55|31.39|31.59|31.43|31.6|31.44|31.55|31.39|35
1602058200000|2020-10-07 08:10:00|31.6|31.44|31.6|31.44|31.6|31.44|31.59|31.43|10
1602058500000|2020-10-07 08:15:00|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|1
1602058800000|2020-10-07 08:20:00|31.62|31.46|31.59|31.43|31.66|31.5|31.57|31.41|24
1602059100000|2020-10-07 08:25:00|31.61|31.45|31.71|31.55|31.74|31.58|31.59|31.43|78
1602059400000|2020-10-07 08:30:00|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|34
1602059700000|2020-10-07 08:35:00|31.7|31.54|31.67|31.51|31.71|31.55|31.66|31.5|50
1602060000000|2020-10-07 08:40:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|20
1602060300000|2020-10-07 08:45:00|31.7|31.54|31.66|31.5|31.71|31.55|31.65|31.49|9
1602060600000|2020-10-07 08:50:00|31.67|31.51|31.64|31.48|31.69|31.53|31.64|31.48|14
1602060900000|2020-10-07 08:55:00|31.62|31.46|31.64|31.48|31.64|31.48|31.59|31.43|25
1602061200000|2020-10-07 09:00:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|113
1602061500000|2020-10-07 09:05:00|31.57|31.41|31.59|31.43|31.59|31.43|31.57|31.41|56
1602061800000|2020-10-07 09:10:00|31.6|31.44|31.62|31.46|31.62|31.46|31.59|31.43|48
1602062100000|2020-10-07 09:15:00|31.59|31.43|31.59|31.43|31.61|31.45|31.59|31.43|11
1602062700000|2020-10-07 09:25:00|31.6|31.44|31.64|31.48|31.64|31.48|31.59|31.43|1
1602063000000|2020-10-07 09:30:00|31.6|31.44|31.59|31.43|31.64|31.48|31.59|31.43|12
1602063300000|2020-10-07 09:35:00|||||||||6
1602063600000|2020-10-07 09:40:00|31.58|31.42|31.57|31.41|31.59|31.43|31.57|31.41|6
1602063900000|2020-10-07 09:45:00|31.59|31.43|31.59|31.43|31.59|31.43|31.57|31.41|6
1602064500000|2020-10-07 09:55:00|31.62|31.46|31.64|31.48|31.64|31.48|31.59|31.43|15
1602064800000|2020-10-07 10:00:00|31.65|31.49|31.74|31.58|31.74|31.58|31.61|31.45|44
1602065100000|2020-10-07 10:05:00|31.73|31.57|31.72|31.56|31.74|31.58|31.72|31.56|19
1602065400000|2020-10-07 10:10:00|31.71|31.55|31.72|31.56|31.72|31.56|31.7|31.54|44
1602065700000|2020-10-07 10:15:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|5
1602066000000|2020-10-07 10:20:00|31.71|31.55|31.67|31.51|31.74|31.58|31.67|31.51|20
1602066300000|2020-10-07 10:25:00|31.68|31.52|31.71|31.55|31.71|31.55|31.67|31.51|36
1602066600000|2020-10-07 10:30:00|31.68|31.52|31.71|31.55|31.71|31.55|31.68|31.52|1
1602066900000|2020-10-07 10:35:00|31.73|31.57|31.71|31.55|31.74|31.58|31.69|31.53|14
1602067200000|2020-10-07 10:40:00|31.72|31.56|31.76|31.6|31.76|31.6|31.72|31.56|0
1602067500000|2020-10-07 10:45:00|31.74|31.58|31.71|31.55|31.76|31.6|31.71|31.55|11
1602067800000|2020-10-07 10:50:00|31.72|31.56|31.64|31.48|31.72|31.56|31.63|31.47|9
1602068100000|2020-10-07 10:55:00|31.63|31.47|31.64|31.48|31.64|31.48|31.61|31.45|3
1602068400000|2020-10-07 11:00:00|31.65|31.49|31.64|31.48|31.65|31.49|31.64|31.48|2
1602068700000|2020-10-07 11:05:00|31.63|31.47|31.64|31.48|31.64|31.48|31.61|31.45|1
1602069000000|2020-10-07 11:10:00|31.66|31.5|31.64|31.48|31.66|31.5|31.61|31.45|30
1602069300000|2020-10-07 11:15:00|31.63|31.47|31.64|31.48|31.66|31.5|31.63|31.47|25
1602069600000|2020-10-07 11:20:00|31.65|31.49|31.63|31.47|31.66|31.5|31.61|31.45|12
1602069900000|2020-10-07 11:25:00|31.64|31.48|31.61|31.45|31.66|31.5|31.61|31.45|3
1602070500000|2020-10-07 11:35:00|||||||||1
1602070800000|2020-10-07 11:40:00|31.56|31.4|31.61|31.45|31.61|31.45|31.56|31.4|11
1602071100000|2020-10-07 11:45:00|31.56|31.4|31.6|31.44|31.6|31.44|31.56|31.4|3
1602071400000|2020-10-07 11:50:00|31.61|31.45|31.61|31.45|31.63|31.47|31.59|31.43|3
1602071700000|2020-10-07 11:55:00|31.59|31.43|31.59|31.43|31.59|31.43|31.56|31.4|23
1602072000000|2020-10-07 12:00:00|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|27
1602072300000|2020-10-07 12:05:00|31.54|31.38|31.54|31.38|31.55|31.39|31.51|31.35|19
1602072600000|2020-10-07 12:10:00|31.53|31.37|31.54|31.38|31.54|31.38|31.51|31.35|11
1602072900000|2020-10-07 12:15:00|31.51|31.35|31.53|31.37|31.54|31.38|31.48|31.32|28
1602073200000|2020-10-07 12:20:00|31.49|31.33|31.53|31.37|31.53|31.37|31.49|31.33|1
1602073500000|2020-10-07 12:25:00|31.49|31.33|31.49|31.33|31.54|31.38|31.49|31.33|59
1602073800000|2020-10-07 12:30:00|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|43
1602074100000|2020-10-07 12:35:00|31.48|31.32|31.51|31.35|31.51|31.35|31.48|31.32|3
1602074400000|2020-10-07 12:40:00|31.48|31.32|31.49|31.33|31.51|31.35|31.48|31.32|2
1602074700000|2020-10-07 12:45:00|31.48|31.32|31.49|31.33|31.51|31.35|31.46|31.3|53
1602075000000|2020-10-07 12:50:00|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|21
1602075300000|2020-10-07 12:55:00|31.49|31.33|31.53|31.37|31.53|31.37|31.46|31.3|204
1602075600000|2020-10-07 13:00:00|31.54|31.38|31.54|31.38|31.58|31.42|31.49|31.33|48
1602075900000|2020-10-07 13:05:00|31.53|31.37|31.49|31.33|31.54|31.38|31.49|31.33|14
1602076200000|2020-10-07 13:10:00|31.51|31.35|31.53|31.37|31.53|31.37|31.49|31.33|1
1602076500000|2020-10-07 13:15:00|31.54|31.38|31.54|31.38|31.54|31.38|31.53|31.37|23
1602076800000|2020-10-07 13:20:00|31.53|31.37|31.54|31.38|31.54|31.38|31.49|31.33|38
1602077100000|2020-10-07 13:25:00|31.53|31.37|31.51|31.35|31.55|31.39|31.49|31.33|77
1602077400000|2020-10-07 13:30:00|31.55|31.39|31.51|31.35|31.66|31.5|31.5|31.34|692
1602077700000|2020-10-07 13:35:00|31.48|31.32|31.53|31.37|31.56|31.4|31.46|31.3|378
1602078000000|2020-10-07 13:40:00|31.55|31.39|31.5|31.34|31.55|31.39|31.48|31.32|467
1602078300000|2020-10-07 13:45:00|31.51|31.35|31.51|31.35|31.56|31.4|31.51|31.35|151
1602078600000|2020-10-07 13:50:00|31.53|31.37|31.51|31.35|31.58|31.42|31.5|31.34|400
1602078900000|2020-10-07 13:55:00|31.5|31.34|31.53|31.37|31.56|31.4|31.47|31.31|308
1602079200000|2020-10-07 14:00:00|31.5|31.34|31.48|31.32|31.53|31.37|31.48|31.32|258
1602079500000|2020-10-07 14:05:00|31.45|31.29|31.38|31.22|31.5|31.34|31.38|31.22|283
1602079800000|2020-10-07 14:10:00|31.4|31.24|31.5|31.34|31.5|31.34|31.4|31.24|266
1602080100000|2020-10-07 14:15:00|31.48|31.32|31.33|31.17|31.48|31.32|31.33|31.17|182
1602080400000|2020-10-07 14:20:00|31.31|31.15|31.33|31.17|31.33|31.17|31.28|31.12|198
1602080700000|2020-10-07 14:25:00|31.32|31.16|31.26|31.1|31.33|31.17|31.26|31.1|232
1602081000000|2020-10-07 14:30:00|31.23|31.07|31.24|31.08|31.26|31.1|31.16|31|454
1602081300000|2020-10-07 14:35:00|31.23|31.07|31.24|31.08|31.28|31.12|31.21|31.05|218
1602081600000|2020-10-07 14:40:00|31.23|31.07|31.16|31|31.24|31.08|31.16|31|395
1602081900000|2020-10-07 14:45:00|31.15|30.99|31.14|30.98|31.16|31|31.09|30.93|209
1602082200000|2020-10-07 14:50:00|31.15|30.99|31.11|30.95|31.16|31|31.11|30.95|165
1602082500000|2020-10-07 14:55:00|31.09|30.93|31.09|30.93|31.14|30.98|31.09|30.93|87
1602082800000|2020-10-07 15:00:00|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|135
1602083100000|2020-10-07 15:05:00|31.05|30.89|31.06|30.9|31.06|30.9|31.05|30.89|95
1602083400000|2020-10-07 15:10:00|31.08|30.92|31.08|30.92|31.11|30.95|31.06|30.9|121
1602083700000|2020-10-07 15:15:00|31.1|30.94|31.16|31|31.16|31|31.08|30.92|150
1602084000000|2020-10-07 15:20:00|31.15|30.99|31.16|31|31.16|31|31.13|30.97|82
1602084300000|2020-10-07 15:25:00|31.18|31.02|31.16|31|31.21|31.05|31.15|30.99|283
1602084600000|2020-10-07 15:30:00|31.15|30.99|31.1|30.94|31.16|31|31.1|30.94|160
1602084900000|2020-10-07 15:35:00|31.09|30.93|31.03|30.87|31.1|30.94|31.03|30.87|202
1602085200000|2020-10-07 15:40:00|31.01|30.85|30.91|30.75|31.03|30.87|30.91|30.75|332
1602085500000|2020-10-07 15:45:00|30.96|30.8|31.06|30.9|31.08|30.92|30.91|30.75|298
1602085800000|2020-10-07 15:50:00|31.07|30.91|31.06|30.9|31.09|30.93|31.06|30.9|60
1602086100000|2020-10-07 15:55:00|31.04|30.88|31.01|30.85|31.04|30.88|30.99|30.83|131
1602086400000|2020-10-07 16:00:00|31|30.84|31.01|30.85|31.06|30.9|31|30.84|99
1602086700000|2020-10-07 16:05:00|31.03|30.87|31.01|30.85|31.03|30.87|31.01|30.85|134
1602087000000|2020-10-07 16:10:00|31.04|30.88|31.04|30.88|31.06|30.9|31.04|30.88|146
1602087300000|2020-10-07 16:15:00|31.06|30.9|31.09|30.93|31.11|30.95|31.05|30.89|173
1602087600000|2020-10-07 16:20:00|31.06|30.9|31.09|30.93|31.09|30.93|31.04|30.88|41
1602087900000|2020-10-07 16:25:00|31.11|30.95|31.29|31.13|31.39|31.23|31.09|30.93|579
1602088200000|2020-10-07 16:30:00|31.28|31.12|31.11|30.95|31.29|31.13|31.06|30.9|291
1602088500000|2020-10-07 16:35:00|31.13|30.97|31.13|30.97|31.13|30.97|31.08|30.92|129
1602088800000|2020-10-07 16:40:00|31.16|31|31.14|30.98|31.16|31|31.11|30.95|111
1602089100000|2020-10-07 16:45:00|31.13|30.97|31.11|30.95|31.19|31.03|31.11|30.95|322
1602089400000|2020-10-07 16:50:00|31.13|30.97|31.13|30.97|31.14|30.98|31.09|30.93|192
1602089700000|2020-10-07 16:55:00|31.08|30.92|31.07|30.91|31.13|30.97|31.06|30.9|115
1602090000000|2020-10-07 17:00:00|31.06|30.9|31.03|30.87|31.08|30.92|31.03|30.87|95
1602090300000|2020-10-07 17:05:00|31.01|30.85|31.04|30.88|31.04|30.88|31.01|30.85|178
1602090600000|2020-10-07 17:10:00|31.03|30.87|30.99|30.83|31.03|30.87|30.99|30.83|137
1602090900000|2020-10-07 17:15:00|30.96|30.8|30.96|30.8|30.96|30.8|30.96|30.8|119
1602091200000|2020-10-07 17:20:00|30.99|30.83|30.98|30.82|30.99|30.83|30.94|30.78|199
1602091500000|2020-10-07 17:25:00|||||||||26
1602091800000|2020-10-07 17:30:00|30.96|30.8|31.03|30.87|31.03|30.87|30.93|30.77|110
1602092100000|2020-10-07 17:35:00|31.04|30.88|31.08|30.92|31.08|30.92|31.04|30.88|60
1602092400000|2020-10-07 17:40:00|31.09|30.93|31.03|30.87|31.09|30.93|31.01|30.85|201
1602092700000|2020-10-07 17:45:00|31.06|30.9|31.09|30.93|31.09|30.93|31.03|30.87|147
1602093000000|2020-10-07 17:50:00|31.08|30.92|31.06|30.9|31.08|30.92|31.03|30.87|163
1602093300000|2020-10-07 17:55:00|31.08|30.92|31.05|30.89|31.08|30.92|31.03|30.87|262
1602093600000|2020-10-07 18:00:00|31.03|30.87|31.05|30.89|31.08|30.92|31|30.84|129
1602093900000|2020-10-07 18:05:00|31.03|30.87|31.01|30.85|31.1|30.94|31.01|30.85|200
1602094200000|2020-10-07 18:10:00|31|30.84|30.98|30.82|31.01|30.85|30.95|30.79|132
1602094500000|2020-10-07 18:15:00|30.97|30.81|30.95|30.79|30.97|30.81|30.95|30.79|51
1602094800000|2020-10-07 18:20:00|31|30.84|31.06|30.9|31.06|30.9|30.96|30.8|330
1602095100000|2020-10-07 18:25:00|31.05|30.89|31.08|30.92|31.08|30.92|31.03|30.87|52
1602095400000|2020-10-07 18:30:00|31.1|30.94|31.08|30.92|31.1|30.94|31.08|30.92|30
1602095700000|2020-10-07 18:35:00|||||||||35
1602096000000|2020-10-07 18:40:00|31.09|30.93|31.03|30.87|31.13|30.97|31.03|30.87|332
1602096300000|2020-10-07 18:45:00|31.05|30.89|31.05|30.89|31.07|30.91|31.03|30.87|150
1602096600000|2020-10-07 18:50:00|31.04|30.88|31.05|30.89|31.06|30.9|31.02|30.86|270
1602096900000|2020-10-07 18:55:00|31.02|30.86|31|30.84|31.02|30.86|30.97|30.81|188
1602097200000|2020-10-07 19:00:00|||||||||56
1602097500000|2020-10-07 19:05:00|30.97|30.81|31.05|30.89|31.05|30.89|30.95|30.79|263
1602097800000|2020-10-07 19:10:00|31.03|30.87|31.03|30.87|31.05|30.89|31.03|30.87|239
1602098100000|2020-10-07 19:15:00|31.02|30.86|31.07|30.91|31.07|30.91|31.02|30.86|134
1602098400000|2020-10-07 19:20:00|31.08|30.92|31.08|30.92|31.12|30.96|31.08|30.92|121
1602098700000|2020-10-07 19:25:00|31.07|30.91|31.18|31.02|31.22|31.06|31.07|30.91|295
1602099000000|2020-10-07 19:30:00|31.17|31.01|31.25|31.09|31.27|31.11|31.17|31.01|302
1602099300000|2020-10-07 19:35:00|31.23|31.07|31.15|30.99|31.25|31.09|31.15|30.99|290
1602099600000|2020-10-07 19:40:00|31.17|31.01|31.13|30.97|31.2|31.04|31.13|30.97|121
1602099900000|2020-10-07 19:45:00|31.1|30.94|31.15|30.99|31.15|30.99|31.1|30.94|103
1602100200000|2020-10-07 19:50:00|31.12|30.96|31.15|30.99|31.2|31.04|31.12|30.96|357
1602100500000|2020-10-07 19:55:00|31.17|31.01|31.14|30.98|31.2|31.04|31.1|30.94|521
1602100800000|2020-10-07 20:00:00|31.17|31.01|31.2|31.04|31.23|31.07|31.17|31.01|194
1602101100000|2020-10-07 20:05:00|||||||||94
1602101400000|2020-10-07 20:10:00|31.18|31.02|31.22|31.06|31.23|31.07|31.18|31.02|392
1602102600000|2020-10-07 20:30:00|31.2|31.04|31.2|31.04|31.2|31.04|31.17|31.01|95
1602102900000|2020-10-07 20:35:00|31.18|31.02|31.22|31.06|31.23|31.07|31.18|31.02|31
1602103200000|2020-10-07 20:40:00|31.23|31.07|31.22|31.06|31.23|31.07|31.22|31.06|3
1602103500000|2020-10-07 20:45:00|31.23|31.07|31.22|31.06|31.24|31.08|31.22|31.06|22
1602103800000|2020-10-07 20:50:00|31.21|31.05|31.22|31.06|31.22|31.06|31.21|31.05|2
1602104100000|2020-10-07 20:55:00|31.24|31.08|31.28|31.03|31.28|31.08|31.2|31.01|36
1602108000000|2020-10-07 22:00:00|31.18|31.02|31.16|31|31.2|31.04|31.16|31|3
1602108300000|2020-10-07 22:05:00|||||||||2
1602108600000|2020-10-07 22:10:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|0
1602108900000|2020-10-07 22:15:00|31.16|31|31.16|31|31.16|31|31.16|31|1
1602109200000|2020-10-07 22:20:00|31.15|30.99|31.15|30.99|31.15|30.99|31.15|30.99|4
1602109500000|2020-10-07 22:25:00|31.16|31|31.16|31|31.16|31|31.16|31|1
1602110100000|2020-10-07 22:35:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|0
1602110700000|2020-10-07 22:45:00|31.19|31.03|31.23|31.07|31.23|31.07|31.19|31.03|21
1602111000000|2020-10-07 22:50:00|31.22|31.06|31.22|31.06|31.23|31.07|31.22|31.06|0
1602111300000|2020-10-07 22:55:00|||||||||1
1602111600000|2020-10-07 23:00:00|31.23|31.07|31.22|31.06|31.23|31.07|31.22|31.06|1
1602112200000|2020-10-07 23:10:00|31.24|31.08|31.24|31.08|31.24|31.08|31.24|31.08|12
1602112500000|2020-10-07 23:15:00|||||||||10
1602113400000|2020-10-07 23:30:00|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|6
1602113700000|2020-10-07 23:35:00|31.22|31.06|31.18|31.02|31.22|31.06|31.18|31.02|2
1602114300000|2020-10-07 23:45:00|31.2|31.04|31.17|31.01|31.2|31.04|31.17|31.01|3
1602114600000|2020-10-07 23:50:00|31.21|31.05|31.2|31.04|31.21|31.05|31.19|31.03|10
1602114900000|2020-10-07 23:55:00|31.21|31.05|31.19|31.03|31.22|31.06|31.19|31.03|3
1602115200000|2020-10-08 00:00:00|31.21|31.05|31.12|30.96|31.21|31.05|31.02|30.86|40
1602115500000|2020-10-08 00:05:00|31.13|30.97|31.14|30.98|31.17|31.01|31.12|30.96|6
1602115800000|2020-10-08 00:10:00|31.16|31|31.14|30.98|31.19|31.03|31.13|30.97|3
1602116100000|2020-10-08 00:15:00|31.18|31.02|31.14|30.98|31.18|31.02|31.13|30.97|9
1602116400000|2020-10-08 00:20:00|31.13|30.97|31.13|30.97|31.16|31|31.13|30.97|1
1602116700000|2020-10-08 00:25:00|31.14|30.98|31.13|30.97|31.14|30.98|31.09|30.93|6
1602117000000|2020-10-08 00:30:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|1
1602117300000|2020-10-08 00:35:00|||||||||1
1602117600000|2020-10-08 00:40:00|31.14|30.98|31.13|30.97|31.16|31|31.13|30.97|3
1602117900000|2020-10-08 00:45:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|14
1602118200000|2020-10-08 00:50:00|31.14|30.98|31.13|30.97|31.14|30.98|31.13|30.97|6
1602118500000|2020-10-08 00:55:00|31.14|30.98|31.19|31.03|31.24|31.08|31.14|30.98|6
1602118800000|2020-10-08 01:00:00|31.18|31.02|31.28|31.12|31.28|31.12|31.18|31.02|14
1602119100000|2020-10-08 01:05:00|31.26|31.1|31.23|31.07|31.26|31.1|31.23|31.07|15
1602119400000|2020-10-08 01:10:00|31.21|31.05|31.23|31.07|31.24|31.08|31.21|31.05|7
1602119700000|2020-10-08 01:15:00|31.19|31.03|31.24|31.08|31.24|31.08|31.19|31.03|2
1602120000000|2020-10-08 01:20:00|31.19|31.03|31.19|31.03|31.24|31.08|31.19|31.03|14
1602120300000|2020-10-08 01:25:00|31.2|31.04|31.19|31.03|31.24|31.08|31.19|31.03|3
1602120600000|2020-10-08 01:30:00|31.21|31.05|31.23|31.07|31.26|31.1|31.21|31.05|16
1602120900000|2020-10-08 01:35:00|31.21|31.05|31.2|31.04|31.24|31.08|31.19|31.03|12
1602121200000|2020-10-08 01:40:00|31.21|31.05|31.21|31.05|31.25|31.09|31.2|31.04|5
1602121500000|2020-10-08 01:45:00|31.23|31.07|31.25|31.09|31.25|31.09|31.2|31.04|2
1602121800000|2020-10-08 01:50:00|31.23|31.07|31.2|31.04|31.25|31.09|31.2|31.04|2
1602122100000|2020-10-08 01:55:00|31.18|31.02|31.08|30.92|31.18|31.02|31.08|30.92|77
1602122400000|2020-10-08 02:00:00|31.09|30.93|31.08|30.92|31.1|30.94|31.08|30.92|3
1602122700000|2020-10-08 02:05:00|31.1|30.94|31.1|30.94|31.13|30.97|31.1|30.94|2
1602123000000|2020-10-08 02:10:00|31.11|30.95|31.13|30.97|31.15|30.99|31.1|30.94|9
1602123300000|2020-10-08 02:15:00|31.14|30.98|31.18|31.02|31.18|31.02|31.13|30.97|2
1602123600000|2020-10-08 02:20:00|31.14|30.98|31.13|30.97|31.15|30.99|31.13|30.97|1
1602123900000|2020-10-08 02:25:00|31.14|30.98|31.18|31.02|31.25|31.09|31.13|30.97|15
1602124200000|2020-10-08 02:30:00|31.2|31.04|31.15|30.99|31.2|31.04|31.15|30.99|1
1602124500000|2020-10-08 02:35:00|31.16|31|31.15|30.99|31.16|31|31.15|30.99|0
1602124800000|2020-10-08 02:40:00|31.16|31|31.14|30.98|31.16|31|31.13|30.97|1
1602125100000|2020-10-08 02:45:00|31.15|30.99|31.13|30.97|31.15|30.99|31.08|30.92|8
1602125400000|2020-10-08 02:50:00|31.12|30.96|31.12|30.96|31.12|30.96|31.12|30.96|0
1602125700000|2020-10-08 02:55:00|31.08|30.92|31.13|30.97|31.13|30.97|31.08|30.92|0
1602126000000|2020-10-08 03:00:00|31.12|30.96|31.13|30.97|31.13|30.97|31.12|30.96|0
1602127200000|2020-10-08 03:20:00|31.18|31.02|31.13|30.97|31.18|31.02|31.13|30.97|7
1602127800000|2020-10-08 03:30:00|31.15|30.99|31.15|30.99|31.18|31.02|31.13|30.97|9
1602128100000|2020-10-08 03:35:00|31.17|31.01|31.13|30.97|31.17|31.01|31.13|30.97|0
1602128400000|2020-10-08 03:40:00|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|0
1602129000000|2020-10-08 03:50:00|31.15|30.99|31.13|30.97|31.16|31|31.13|30.97|2
1602129300000|2020-10-08 03:55:00|31.15|30.99|31.18|31.02|31.18|31.02|31.15|30.99|6
1602129600000|2020-10-08 04:00:00|31.17|31.01|31.13|30.97|31.17|31.01|31.13|30.97|8
1602129900000|2020-10-08 04:05:00|31.16|31|31.13|30.97|31.18|31.02|31.13|30.97|4
1602130200000|2020-10-08 04:10:00|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|0
1602130500000|2020-10-08 04:15:00|31.17|31.01|31.18|31.02|31.18|31.02|31.17|31.01|6
1602130800000|2020-10-08 04:20:00|||||||||7
1602131100000|2020-10-08 04:25:00|31.17|31.01|31.13|30.97|31.18|31.02|31.13|30.97|2
1602131400000|2020-10-08 04:30:00|31.15|30.99|31.15|30.99|31.15|30.99|31.13|30.97|0
1602131700000|2020-10-08 04:35:00|31.13|30.97|31.15|30.99|31.15|30.99|31.13|30.97|0
1602132000000|2020-10-08 04:40:00|31.17|31.01|31.17|31.01|31.17|31.01|31.15|30.99|1
1602132300000|2020-10-08 04:45:00|31.18|31.02|31.17|31.01|31.18|31.02|31.17|31.01|2
1602132600000|2020-10-08 04:50:00|31.15|30.99|31.13|30.97|31.15|30.99|31.13|30.97|14
1602132900000|2020-10-08 04:55:00|31.15|30.99|31.17|31.01|31.18|31.02|31.15|30.99|9
1602133500000|2020-10-08 05:05:00|31.19|31.03|31.17|31.01|31.19|31.03|31.17|31.01|8
1602134100000|2020-10-08 05:15:00|31.18|31.02|31.17|31.01|31.19|31.03|31.17|31.01|0
1602134400000|2020-10-08 05:20:00|31.18|31.02|31.17|31.01|31.19|31.03|31.17|31.01|0
1602134700000|2020-10-08 05:25:00|31.18|31.02|31.19|31.03|31.19|31.03|31.18|31.02|1
1602135000000|2020-10-08 05:30:00|||||||||2
1602135600000|2020-10-08 05:40:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|4
1602135900000|2020-10-08 05:45:00|31.19|31.03|31.19|31.03|31.22|31.06|31.19|31.03|5
1602136200000|2020-10-08 05:50:00|||||||||1
1602136500000|2020-10-08 05:55:00|31.18|31.02|31.18|31.02|31.19|31.03|31.17|31.01|0
1602136800000|2020-10-08 06:00:00|31.17|31.01|31.07|30.91|31.18|31.02|31.02|30.86|41
1602137100000|2020-10-08 06:05:00|31.12|30.96|31.12|30.96|31.12|30.96|31.07|30.91|15
1602137400000|2020-10-08 06:10:00|31.1|30.94|31.07|30.91|31.1|30.94|31.07|30.91|5
1602138000000|2020-10-08 06:20:00|||||||||3
1602138300000|2020-10-08 06:25:00|31.05|30.89|31.04|30.88|31.07|30.91|31.03|30.87|11
1602138600000|2020-10-08 06:30:00|31.03|30.87|31.02|30.86|31.04|30.88|31.02|30.86|3
1602138900000|2020-10-08 06:35:00|31|30.84|30.97|30.81|31.02|30.86|30.97|30.81|9
1602139200000|2020-10-08 06:40:00|30.99|30.83|30.96|30.8|30.99|30.83|30.95|30.79|21
1602139500000|2020-10-08 06:45:00|30.97|30.81|30.96|30.8|30.97|30.81|30.95|30.79|9
1602139800000|2020-10-08 06:50:00|30.97|30.81|30.96|30.8|31.01|30.85|30.96|30.8|3
1602140100000|2020-10-08 06:55:00|30.97|30.81|30.96|30.8|31.01|30.85|30.96|30.8|2
1602140400000|2020-10-08 07:00:00|30.94|30.78|30.96|30.8|31.01|30.85|30.91|30.75|34
1602140700000|2020-10-08 07:05:00|30.97|30.81|30.99|30.83|31.01|30.85|30.91|30.75|46
1602141000000|2020-10-08 07:10:00|30.97|30.81|31.01|30.85|31.01|30.85|30.96|30.8|34
1602141300000|2020-10-08 07:15:00|30.99|30.83|30.96|30.8|30.99|30.83|30.91|30.75|17
1602141600000|2020-10-08 07:20:00|30.95|30.79|30.96|30.8|30.96|30.8|30.91|30.75|21
1602141900000|2020-10-08 07:25:00|30.92|30.76|30.94|30.78|30.94|30.78|30.91|30.75|10
1602142200000|2020-10-08 07:30:00|30.96|30.8|30.96|30.8|30.97|30.81|30.94|30.78|5
1602142500000|2020-10-08 07:35:00|30.94|30.78|30.96|30.8|30.96|30.8|30.92|30.76|4
1602142800000|2020-10-08 07:40:00|30.92|30.76|30.96|30.8|30.96|30.8|30.91|30.75|3
1602143100000|2020-10-08 07:45:00|30.97|30.81|30.97|30.81|30.97|30.81|30.97|30.81|9
1602143700000|2020-10-08 07:55:00|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|0
1602144000000|2020-10-08 08:00:00|31.01|30.85|30.97|30.81|31.01|30.85|30.97|30.81|1
1602144300000|2020-10-08 08:05:00|31.01|30.85|31.02|30.86|31.02|30.86|30.97|30.81|10
1602144600000|2020-10-08 08:10:00|31.07|30.91|31.11|30.95|31.12|30.96|31.07|30.91|49
1602144900000|2020-10-08 08:15:00|31.09|30.93|31.09|30.93|31.14|30.98|31.09|30.93|16
1602145200000|2020-10-08 08:20:00|31.14|30.98|31.09|30.93|31.14|30.98|31.09|30.93|32
1602145500000|2020-10-08 08:25:00|31.1|30.94|31.14|30.98|31.16|31|31.09|30.93|34
1602145800000|2020-10-08 08:30:00|31.09|30.93|31.14|30.98|31.14|30.98|31.09|30.93|45
1602146100000|2020-10-08 08:35:00|31.16|31|31.09|30.93|31.16|31|31.09|30.93|39
1602146400000|2020-10-08 08:40:00|31.11|30.95|31.06|30.9|31.11|30.95|31.06|30.9|8
1602146700000|2020-10-08 08:45:00|31.05|30.89|31.09|30.93|31.09|30.93|31.05|30.89|15
1602147000000|2020-10-08 08:50:00|31.08|30.92|31.04|30.88|31.09|30.93|31.04|30.88|2
1602147300000|2020-10-08 08:55:00|31.06|30.9|31.04|30.88|31.06|30.9|31.03|30.87|26
1602147600000|2020-10-08 09:00:00|31.03|30.87|31.04|30.88|31.09|30.93|31.01|30.85|8
1602147900000|2020-10-08 09:05:00|31.05|30.89|31.04|30.88|31.06|30.9|31.01|30.85|0
1602148200000|2020-10-08 09:10:00|31.03|30.87|31.04|30.88|31.04|30.88|31.01|30.85|1
1602148500000|2020-10-08 09:15:00|31.05|30.89|31.09|30.93|31.09|30.93|31.04|30.88|5
1602148800000|2020-10-08 09:20:00|31.08|30.92|31.09|30.93|31.09|30.93|31.04|30.88|17
1602149100000|2020-10-08 09:25:00|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|14
1602149400000|2020-10-08 09:30:00|31.04|30.88|31.04|30.88|31.09|30.93|31.04|30.88|10
1602149700000|2020-10-08 09:35:00|31.06|30.9|31.04|30.88|31.09|30.93|31.04|30.88|22
1602150000000|2020-10-08 09:40:00|31.03|30.87|31.04|30.88|31.04|30.88|30.99|30.83|49
1602150300000|2020-10-08 09:45:00|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|19
1602150600000|2020-10-08 09:50:00|30.99|30.83|30.98|30.82|31.03|30.87|30.98|30.82|14
1602150900000|2020-10-08 09:55:00|31.03|30.87|31.03|30.87|31.03|30.87|30.98|30.82|8
1602151200000|2020-10-08 10:00:00|31.02|30.86|30.98|30.82|31.03|30.87|30.98|30.82|3
1602151500000|2020-10-08 10:05:00|30.96|30.8|30.98|30.82|30.98|30.82|30.96|30.8|6
1602151800000|2020-10-08 10:10:00|30.97|30.81|30.96|30.8|30.98|30.82|30.93|30.77|7
1602152100000|2020-10-08 10:15:00|30.97|30.81|30.98|30.82|30.98|30.82|30.96|30.8|7
1602152400000|2020-10-08 10:20:00|31.01|30.85|31|30.84|31.03|30.87|30.98|30.82|5
1602152700000|2020-10-08 10:25:00|30.98|30.82|30.98|30.82|30.98|30.82|30.96|30.8|5
1602153000000|2020-10-08 10:30:00|30.97|30.81|30.93|30.77|30.97|30.81|30.93|30.77|4
1602153300000|2020-10-08 10:35:00|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|18
1602153600000|2020-10-08 10:40:00|30.97|30.81|30.96|30.8|30.97|30.81|30.96|30.8|13
1602153900000|2020-10-08 10:45:00|30.93|30.77|31.01|30.85|31.01|30.85|30.85|30.69|58
1602154200000|2020-10-08 10:50:00|||||||||5
1602154500000|2020-10-08 10:55:00|31.03|30.87|31.06|30.9|31.06|30.9|31.03|30.87|7
1602154800000|2020-10-08 11:00:00|31.08|30.92|31.03|30.87|31.1|30.94|31.03|30.87|5
1602155100000|2020-10-08 11:05:00|31.06|30.9|31.05|30.89|31.06|30.9|31.03|30.87|0
1602155400000|2020-10-08 11:10:00|31.03|30.87|31.02|30.86|31.05|30.89|31.01|30.85|2
1602155700000|2020-10-08 11:15:00|31.01|30.85|31.02|30.86|31.03|30.87|31.01|30.85|5
1602156000000|2020-10-08 11:20:00|31.01|30.85|31.02|30.86|31.03|30.87|31.01|30.85|4
1602156300000|2020-10-08 11:25:00|31.03|30.87|31.05|30.89|31.05|30.89|31.02|30.86|11
1602156600000|2020-10-08 11:30:00|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|42
1602156900000|2020-10-08 11:35:00|31.04|30.88|31.03|30.87|31.04|30.88|31.03|30.87|8
1602157200000|2020-10-08 11:40:00|31.05|30.89|31.07|30.91|31.07|30.91|31.03|30.87|2
1602157500000|2020-10-08 11:45:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|37
1602157800000|2020-10-08 11:50:00|30.97|30.81|30.97|30.81|30.98|30.82|30.95|30.79|38
1602158100000|2020-10-08 11:55:00|||||||||10
1602158400000|2020-10-08 12:00:00|30.95|30.79|30.97|30.81|30.97|30.81|30.95|30.79|14
1602158700000|2020-10-08 12:05:00|30.95|30.79|30.92|30.76|30.97|30.81|30.91|30.75|80
1602159000000|2020-10-08 12:10:00|30.9|30.74|30.9|30.74|30.93|30.77|30.85|30.69|96
1602159300000|2020-10-08 12:15:00|30.87|30.71|30.82|30.66|30.87|30.71|30.81|30.65|63
1602159600000|2020-10-08 12:20:00|30.77|30.61|30.78|30.62|30.82|30.66|30.77|30.61|40
1602159900000|2020-10-08 12:25:00|30.8|30.64|30.8|30.64|30.8|30.64|30.77|30.61|6
1602160200000|2020-10-08 12:30:00|30.82|30.66|30.87|30.71|30.9|30.74|30.81|30.65|39
1602160500000|2020-10-08 12:35:00|||||||||7
1602160800000|2020-10-08 12:40:00|30.86|30.7|30.87|30.71|30.87|30.71|30.86|30.7|11
1602161100000|2020-10-08 12:45:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|8
1602161400000|2020-10-08 12:50:00|30.78|30.62|30.77|30.61|30.82|30.66|30.77|30.61|48
1602161700000|2020-10-08 12:55:00|30.82|30.66|30.77|30.61|30.82|30.66|30.77|30.61|33
1602162000000|2020-10-08 13:00:00|30.8|30.64|30.79|30.63|30.81|30.65|30.77|30.61|27
1602162300000|2020-10-08 13:05:00|30.8|30.64|30.77|30.61|30.8|30.64|30.77|30.61|16
1602162600000|2020-10-08 13:10:00|30.8|30.64|30.82|30.66|30.82|30.66|30.79|30.63|18
1602162900000|2020-10-08 13:15:00|30.8|30.64|30.8|30.64|30.8|30.64|30.8|30.64|43
1602163200000|2020-10-08 13:20:00|||||||||38
1602163500000|2020-10-08 13:25:00|30.82|30.66|30.82|30.66|30.82|30.66|30.82|30.66|41
1602163800000|2020-10-08 13:30:00|30.83|30.67|30.97|30.81|30.97|30.81|30.82|30.66|560
1602164100000|2020-10-08 13:35:00|30.92|30.76|30.92|30.76|30.97|30.81|30.87|30.71|241
1602164400000|2020-10-08 13:40:00|30.9|30.74|30.75|30.59|30.95|30.79|30.75|30.59|329
1602164700000|2020-10-08 13:45:00|30.74|30.58|30.87|30.71|30.87|30.71|30.7|30.54|384
1602165000000|2020-10-08 13:50:00|30.85|30.69|30.85|30.69|30.87|30.71|30.8|30.64|266
1602165300000|2020-10-08 13:55:00|30.87|30.71|30.79|30.63|30.92|30.76|30.79|30.63|368
1602165600000|2020-10-08 14:00:00|30.75|30.59|30.82|30.66|30.84|30.68|30.65|30.49|562
1602165900000|2020-10-08 14:05:00|30.84|30.68|30.79|30.63|30.84|30.68|30.77|30.61|286
1602166200000|2020-10-08 14:10:00|30.75|30.59|30.69|30.53|30.79|30.63|30.69|30.53|122
1602166500000|2020-10-08 14:15:00|30.7|30.54|30.69|30.53|30.74|30.58|30.62|30.46|261
1602166800000|2020-10-08 14:20:00|30.67|30.51|30.67|30.51|30.72|30.56|30.67|30.51|295
1602167100000|2020-10-08 14:25:00|30.69|30.53|30.63|30.47|30.74|30.58|30.62|30.46|248
1602167400000|2020-10-08 14:30:00|30.62|30.46|30.62|30.46|30.63|30.47|30.62|30.46|96
1602167700000|2020-10-08 14:35:00|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|195
1602168000000|2020-10-08 14:40:00|30.64|30.48|30.66|30.5|30.71|30.55|30.64|30.48|171
1602168300000|2020-10-08 14:45:00|30.67|30.51|30.67|30.51|30.72|30.56|30.66|30.5|221
1602168600000|2020-10-08 14:50:00|30.66|30.5|30.72|30.56|30.72|30.56|30.66|30.5|326
1602168900000|2020-10-08 14:55:00|30.71|30.55|30.72|30.56|30.72|30.56|30.67|30.51|120
1602169200000|2020-10-08 15:00:00|30.76|30.6|30.67|30.51|30.77|30.61|30.67|30.51|297
1602169500000|2020-10-08 15:05:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|132
1602169800000|2020-10-08 15:10:00|||||||||50
1602170100000|2020-10-08 15:15:00|30.71|30.55|30.71|30.55|30.71|30.55|30.71|30.55|65
1602170400000|2020-10-08 15:20:00|30.66|30.5|30.71|30.55|30.76|30.6|30.66|30.5|342
1602170700000|2020-10-08 15:25:00|30.7|30.54|30.69|30.53|30.74|30.58|30.66|30.5|223
1602171000000|2020-10-08 15:30:00|30.71|30.55|30.83|30.67|30.87|30.71|30.71|30.55|483
1602171300000|2020-10-08 15:35:00|30.81|30.65|30.76|30.6|30.81|30.65|30.71|30.55|295
1602171600000|2020-10-08 15:40:00|30.72|30.56|30.74|30.58|30.76|30.6|30.71|30.55|221
1602171900000|2020-10-08 15:45:00|30.75|30.59|30.74|30.58|30.79|30.63|30.69|30.53|257
1602172200000|2020-10-08 15:50:00|30.75|30.59|30.79|30.63|30.79|30.63|30.74|30.58|169
1602172500000|2020-10-08 15:55:00|30.77|30.61|30.78|30.62|30.78|30.62|30.74|30.58|218
1602172800000|2020-10-08 16:00:00|30.76|30.6|30.71|30.55|30.78|30.62|30.71|30.55|163
1602173100000|2020-10-08 16:05:00|30.7|30.54|30.66|30.5|30.7|30.54|30.65|30.49|231
1602173400000|2020-10-08 16:10:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|99
1602173700000|2020-10-08 16:15:00|30.61|30.45|30.65|30.49|30.65|30.49|30.61|30.45|108
1602174000000|2020-10-08 16:20:00|||||||||25
1602174300000|2020-10-08 16:25:00|30.63|30.47|30.65|30.49|30.65|30.49|30.63|30.47|227
1602174600000|2020-10-08 16:30:00|30.68|30.52|30.66|30.5|30.7|30.54|30.66|30.5|99
1602174900000|2020-10-08 16:35:00|||||||||91
1602175200000|2020-10-08 16:40:00|30.7|30.54|30.66|30.5|30.71|30.55|30.63|30.47|73
1602175500000|2020-10-08 16:45:00|30.63|30.47|30.61|30.45|30.66|30.5|30.61|30.45|69
1602175800000|2020-10-08 16:50:00|||||||||87
1602176100000|2020-10-08 16:55:00|30.6|30.44|30.59|30.43|30.61|30.45|30.59|30.43|314
1602176400000|2020-10-08 17:00:00|30.58|30.42|30.6|30.44|30.6|30.44|30.58|30.42|150
1602176700000|2020-10-08 17:05:00|||||||||515
1602177000000|2020-10-08 17:10:00|30.65|30.49|30.64|30.48|30.65|30.49|30.63|30.47|176
1602177300000|2020-10-08 17:15:00|30.65|30.49|30.6|30.44|30.65|30.49|30.6|30.44|91
1602177600000|2020-10-08 17:20:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|56
1602177900000|2020-10-08 17:25:00|30.68|30.52|30.63|30.47|30.68|30.52|30.6|30.44|188
1602178200000|2020-10-08 17:30:00|30.62|30.46|30.58|30.42|30.63|30.47|30.58|30.42|69
1602178500000|2020-10-08 17:35:00|30.57|30.41|30.52|30.36|30.57|30.41|30.52|30.36|212
1602178800000|2020-10-08 17:40:00|30.54|30.38|30.58|30.42|30.63|30.47|30.52|30.36|400
1602179100000|2020-10-08 17:45:00|30.59|30.43|30.58|30.42|30.6|30.44|30.54|30.38|145
1602179400000|2020-10-08 17:50:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|80
1602179700000|2020-10-08 17:55:00|30.49|30.33|30.45|30.29|30.49|30.33|30.45|30.29|315
1602180000000|2020-10-08 18:00:00|30.43|30.27|30.39|30.23|30.5|30.34|30.37|30.21|272
1602180300000|2020-10-08 18:05:00|30.37|30.21|30.27|30.11|30.38|30.22|30.27|30.11|158
1602180600000|2020-10-08 18:10:00|30.28|30.12|30.23|30.07|30.32|30.16|30.22|30.06|338
1602180900000|2020-10-08 18:15:00|30.22|30.06|30.25|30.09|30.27|30.11|30.2|30.04|111
1602181200000|2020-10-08 18:20:00|30.27|30.11|30.2|30.04|30.27|30.11|30.2|30.04|131
1602181500000|2020-10-08 18:25:00|30.21|30.05|30.2|30.04|30.24|30.08|30.2|30.04|185
1602181800000|2020-10-08 18:30:00|30.19|30.03|30.27|30.11|30.27|30.11|30.19|30.03|249
1602182100000|2020-10-08 18:35:00|30.23|30.07|30.22|30.06|30.23|30.07|30.22|30.06|75
1602182400000|2020-10-08 18:40:00|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|106
1602182700000|2020-10-08 18:45:00|30.17|30.01|30.17|30.01|30.2|30.04|30.17|30.01|84
1602183000000|2020-10-08 18:50:00|30.19|30.03|30.15|29.99|30.2|30.04|30.15|29.99|79
1602183300000|2020-10-08 18:55:00|30.17|30.01|30.12|29.96|30.17|30.01|30.12|29.96|179
1602183600000|2020-10-08 19:00:00|30.14|29.98|30.14|29.98|30.25|30.09|30.1|29.94|352
1602183900000|2020-10-08 19:05:00|30.15|29.99|30.09|29.93|30.15|29.99|30.09|29.93|227
1602184200000|2020-10-08 19:10:00|30.07|29.91|30.1|29.94|30.12|29.96|30.05|29.89|372
1602184500000|2020-10-08 19:15:00|30.05|29.89|30.04|29.88|30.12|29.96|30.04|29.88|239
1602184800000|2020-10-08 19:20:00|30.05|29.89|29.99|29.83|30.09|29.93|29.99|29.83|218
1602185100000|2020-10-08 19:25:00|30.01|29.85|29.94|29.78|30.04|29.88|29.94|29.78|333
1602185400000|2020-10-08 19:30:00|29.92|29.76|30.01|29.85|30.01|29.85|29.92|29.76|340
1602185700000|2020-10-08 19:35:00|29.99|29.83|30.09|29.93|30.09|29.93|29.96|29.8|213
1602186000000|2020-10-08 19:40:00|30.07|29.91|30.04|29.88|30.09|29.93|30.04|29.88|206
1602186300000|2020-10-08 19:45:00|30.06|29.9|29.99|29.83|30.09|29.93|29.99|29.83|220
1602186600000|2020-10-08 19:50:00|30.02|29.86|30.04|29.88|30.06|29.9|29.97|29.81|498
1602186900000|2020-10-08 19:55:00|30.03|29.87|29.99|29.83|30.04|29.88|29.97|29.81|323
1602187200000|2020-10-08 20:00:00|30.01|29.85|29.99|29.83|30.01|29.85|29.97|29.81|350
1602187500000|2020-10-08 20:05:00|29.96|29.8|29.84|29.68|29.96|29.8|29.83|29.67|679
1602187800000|2020-10-08 20:10:00|29.86|29.7|29.78|29.62|29.93|29.77|29.78|29.62|979
1602189000000|2020-10-08 20:30:00|29.79|29.63|29.79|29.63|29.81|29.65|29.79|29.63|246
1602189300000|2020-10-08 20:35:00|29.78|29.62|29.71|29.55|29.78|29.62|29.71|29.55|137
1602189600000|2020-10-08 20:40:00|29.74|29.58|29.63|29.47|29.74|29.58|29.59|29.43|467
1602189900000|2020-10-08 20:45:00|29.64|29.48|29.61|29.45|29.64|29.48|29.59|29.43|82
1602190200000|2020-10-08 20:50:00|29.63|29.47|29.63|29.47|29.63|29.47|29.61|29.45|51
1602190500000|2020-10-08 20:55:00|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|80
1602194400000|2020-10-08 22:00:00|29.86|29.7|29.61|29.45|29.86|29.7|29.61|29.45|54
1602194700000|2020-10-08 22:05:00|29.6|29.44|29.63|29.47|29.63|29.47|29.57|29.41|12
1602195000000|2020-10-08 22:10:00|29.62|29.46|29.58|29.42|29.63|29.47|29.58|29.42|10
1602195300000|2020-10-08 22:15:00|29.61|29.45|29.57|29.41|29.62|29.46|29.57|29.41|17
1602195600000|2020-10-08 22:20:00|29.58|29.42|29.58|29.42|29.58|29.42|29.57|29.41|4
1602195900000|2020-10-08 22:25:00|29.57|29.41|29.57|29.41|29.58|29.42|29.57|29.41|24
1602196200000|2020-10-08 22:30:00|29.58|29.42|29.58|29.42|29.6|29.44|29.57|29.41|2
1602196500000|2020-10-08 22:35:00|29.6|29.44|29.53|29.37|29.6|29.44|29.53|29.37|16
1602196800000|2020-10-08 22:40:00|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|0
1602197100000|2020-10-08 22:45:00|29.55|29.39|29.55|29.39|29.55|29.39|29.53|29.37|2
1602197400000|2020-10-08 22:50:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|6
1602197700000|2020-10-08 22:55:00|29.57|29.41|29.53|29.37|29.58|29.42|29.53|29.37|4
1602198000000|2020-10-08 23:00:00|29.54|29.38|29.53|29.37|29.55|29.39|29.53|29.37|2
1602198300000|2020-10-08 23:05:00|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|13
1602198600000|2020-10-08 23:10:00|29.49|29.33|29.49|29.33|29.5|29.34|29.48|29.32|16
1602198900000|2020-10-08 23:15:00|29.5|29.34|29.53|29.37|29.53|29.37|29.48|29.32|1
1602199200000|2020-10-08 23:20:00|29.57|29.41|29.53|29.37|29.57|29.41|29.53|29.37|54
1602199500000|2020-10-08 23:25:00|29.54|29.38|29.56|29.4|29.57|29.41|29.54|29.38|8
1602199800000|2020-10-08 23:30:00|29.54|29.38|29.53|29.37|29.58|29.42|29.53|29.37|9
1602200100000|2020-10-08 23:35:00|29.56|29.4|29.53|29.37|29.57|29.41|29.53|29.37|14
1602200400000|2020-10-08 23:40:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|0
1602200700000|2020-10-08 23:45:00|29.53|29.37|29.57|29.41|29.57|29.41|29.53|29.37|4
1602201000000|2020-10-08 23:50:00|||||||||2
1602201300000|2020-10-08 23:55:00|||||||||2
1602201600000|2020-10-09 00:00:00|29.6|29.44|29.54|29.38|29.6|29.44|29.52|29.36|133
1602201900000|2020-10-09 00:05:00|29.52|29.36|29.57|29.41|29.57|29.41|29.51|29.35|29
1602202500000|2020-10-09 00:15:00|29.55|29.39|29.57|29.41|29.6|29.44|29.55|29.39|36
1602202800000|2020-10-09 00:20:00|29.58|29.42|29.59|29.43|29.6|29.44|29.57|29.41|3
1602203100000|2020-10-09 00:25:00|29.57|29.41|29.6|29.44|29.64|29.48|29.57|29.41|47
1602203400000|2020-10-09 00:30:00|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|0
1602203700000|2020-10-09 00:35:00|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|4
1602204000000|2020-10-09 00:40:00|29.62|29.46|29.62|29.46|29.64|29.48|29.59|29.43|5
1602204300000|2020-10-09 00:45:00|29.63|29.47|29.62|29.46|29.64|29.48|29.6|29.44|14
1602204600000|2020-10-09 00:50:00|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|3
1602205200000|2020-10-09 01:00:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|11
1602205500000|2020-10-09 01:05:00|||||||||1
1602206100000|2020-10-09 01:15:00|29.57|29.41|29.59|29.43|29.59|29.43|29.56|29.4|13
1602206700000|2020-10-09 01:25:00|29.61|29.45|29.59|29.43|29.61|29.45|29.59|29.43|0
1602207000000|2020-10-09 01:30:00|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|7
1602207300000|2020-10-09 01:35:00|29.62|29.46|29.59|29.43|29.62|29.46|29.59|29.43|11
1602208200000|2020-10-09 01:50:00|29.61|29.45|29.61|29.45|29.61|29.45|29.59|29.43|0
1602208500000|2020-10-09 01:55:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|3
1602208800000|2020-10-09 02:00:00|29.58|29.42|29.58|29.42|29.59|29.43|29.58|29.42|3
1602209100000|2020-10-09 02:05:00|||||||||2
1602209400000|2020-10-09 02:10:00|||||||||2
1602210000000|2020-10-09 02:20:00|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|23
1602210300000|2020-10-09 02:25:00|29.58|29.42|29.56|29.4|29.58|29.42|29.56|29.4|14
1602210900000|2020-10-09 02:35:00|29.54|29.38|29.56|29.4|29.56|29.4|29.54|29.38|22
1602211500000|2020-10-09 02:45:00|||||||||2
1602211800000|2020-10-09 02:50:00|29.54|29.38|29.56|29.4|29.56|29.4|29.51|29.35|30
1602212100000|2020-10-09 02:55:00|29.55|29.39|29.51|29.35|29.55|29.39|29.51|29.35|8
1602212400000|2020-10-09 03:00:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|33
1602212700000|2020-10-09 03:05:00|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|15
1602213000000|2020-10-09 03:10:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|0
1602213300000|2020-10-09 03:15:00|29.48|29.32|29.48|29.32|29.48|29.32|29.48|29.32|0
1602213600000|2020-10-09 03:20:00|29.46|29.3|29.46|29.3|29.48|29.32|29.46|29.3|14
1602213900000|2020-10-09 03:25:00|29.47|29.31|29.47|29.31|29.48|29.32|29.47|29.31|1
1602214200000|2020-10-09 03:30:00|29.48|29.32|29.51|29.35|29.51|29.35|29.48|29.32|2
1602214500000|2020-10-09 03:35:00|29.52|29.36|29.52|29.36|29.52|29.36|29.51|29.35|5
1602214800000|2020-10-09 03:40:00|29.51|29.35|29.51|29.35|29.52|29.36|29.51|29.35|6
1602215100000|2020-10-09 03:45:00|29.52|29.36|29.52|29.36|29.52|29.36|29.52|29.36|0
1602215400000|2020-10-09 03:50:00|||||||||2
1602215700000|2020-10-09 03:55:00|||||||||20
1602216600000|2020-10-09 04:10:00|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|6
1602217800000|2020-10-09 04:30:00|||||||||1
1602218400000|2020-10-09 04:40:00|||||||||12
1602219000000|2020-10-09 04:50:00|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|1
1602219600000|2020-10-09 05:00:00|||||||||3
1602219900000|2020-10-09 05:05:00|29.54|29.38|29.55|29.39|29.58|29.42|29.53|29.37|17
1602220200000|2020-10-09 05:10:00|29.57|29.41|29.55|29.39|29.58|29.42|29.55|29.39|22
1602220500000|2020-10-09 05:15:00|29.53|29.37|29.53|29.37|29.55|29.39|29.53|29.37|27
1602220800000|2020-10-09 05:20:00|||||||||1
1602221100000|2020-10-09 05:25:00|29.54|29.38|29.53|29.37|29.54|29.38|29.52|29.36|18
1602221400000|2020-10-09 05:30:00|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|1
1602221700000|2020-10-09 05:35:00|29.53|29.37|29.52|29.36|29.54|29.38|29.52|29.36|6
1602222000000|2020-10-09 05:40:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|3
1602222300000|2020-10-09 05:45:00|29.52|29.36|29.52|29.36|29.54|29.38|29.52|29.36|4
1602222600000|2020-10-09 05:50:00|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|1
1602222900000|2020-10-09 05:55:00|29.53|29.37|29.55|29.39|29.55|29.39|29.53|29.37|6
1602223200000|2020-10-09 06:00:00|29.54|29.38|29.57|29.41|29.57|29.41|29.53|29.37|7
1602223500000|2020-10-09 06:05:00|29.59|29.43|29.59|29.43|29.62|29.46|29.57|29.41|61
1602223800000|2020-10-09 06:10:00|29.6|29.44|29.64|29.48|29.65|29.49|29.6|29.44|108
1602224100000|2020-10-09 06:15:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|2
1602224400000|2020-10-09 06:20:00|29.59|29.43|29.62|29.46|29.62|29.46|29.59|29.43|12
1602224700000|2020-10-09 06:25:00|29.64|29.48|29.68|29.52|29.69|29.53|29.64|29.48|11
1602225000000|2020-10-09 06:30:00|29.67|29.51|29.67|29.51|29.67|29.51|29.64|29.48|29
1602225300000|2020-10-09 06:35:00|29.68|29.52|29.67|29.51|29.72|29.56|29.67|29.51|72
1602225600000|2020-10-09 06:40:00|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|10
1602225900000|2020-10-09 06:45:00|29.69|29.53|29.71|29.55|29.71|29.55|29.67|29.51|13
1602226200000|2020-10-09 06:50:00|29.67|29.51|29.68|29.52|29.69|29.53|29.67|29.51|35
1602226500000|2020-10-09 06:55:00|29.67|29.51|29.67|29.51|29.69|29.53|29.67|29.51|22
1602226800000|2020-10-09 07:00:00|29.62|29.46|29.62|29.46|29.62|29.46|29.62|29.46|53
1602227100000|2020-10-09 07:05:00|29.66|29.5|29.59|29.43|29.67|29.51|29.57|29.41|153
1602227400000|2020-10-09 07:10:00|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|38
1602227700000|2020-10-09 07:15:00|29.64|29.48|29.63|29.47|29.67|29.51|29.62|29.46|44
1602228000000|2020-10-09 07:20:00|29.61|29.45|29.63|29.47|29.63|29.47|29.61|29.45|76
1602228300000|2020-10-09 07:25:00|29.61|29.45|29.58|29.42|29.63|29.47|29.58|29.42|43
1602228600000|2020-10-09 07:30:00|29.59|29.43|29.58|29.42|29.63|29.47|29.58|29.42|22
1602228900000|2020-10-09 07:35:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|9
1602229200000|2020-10-09 07:40:00|||||||||4
1602229500000|2020-10-09 07:45:00|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|7
1602229800000|2020-10-09 07:50:00|29.59|29.43|29.54|29.38|29.63|29.47|29.54|29.38|86
1602230100000|2020-10-09 07:55:00|29.53|29.37|29.54|29.38|29.63|29.47|29.53|29.37|45
1602230400000|2020-10-09 08:00:00|29.55|29.39|29.54|29.38|29.59|29.43|29.49|29.33|26
1602230700000|2020-10-09 08:05:00|29.53|29.37|29.58|29.42|29.58|29.42|29.53|29.37|15
1602231000000|2020-10-09 08:10:00|29.59|29.43|29.63|29.47|29.63|29.47|29.58|29.42|22
1602231300000|2020-10-09 08:15:00|||||||||7
1602231600000|2020-10-09 08:20:00|29.61|29.45|29.59|29.43|29.61|29.45|29.58|29.42|30
1602231900000|2020-10-09 08:25:00|29.58|29.42|29.63|29.47|29.64|29.48|29.56|29.4|32
1602232200000|2020-10-09 08:30:00|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|30
1602232500000|2020-10-09 08:35:00|29.61|29.45|29.63|29.47|29.64|29.48|29.61|29.45|42
1602232800000|2020-10-09 08:40:00|29.64|29.48|29.64|29.48|29.66|29.5|29.64|29.48|48
1602233100000|2020-10-09 08:45:00|29.63|29.47|29.63|29.47|29.64|29.48|29.63|29.47|16
1602233400000|2020-10-09 08:50:00|29.59|29.43|29.59|29.43|29.61|29.45|29.59|29.43|29
1602233700000|2020-10-09 08:55:00|29.58|29.42|29.63|29.47|29.64|29.48|29.58|29.42|48
1602234000000|2020-10-09 09:00:00|29.64|29.48|29.65|29.49|29.65|29.49|29.59|29.43|30
1602234300000|2020-10-09 09:05:00|||||||||7
1602234600000|2020-10-09 09:10:00|||||||||1
1602234900000|2020-10-09 09:15:00|||||||||1
1602235200000|2020-10-09 09:20:00|29.63|29.47|29.65|29.49|29.65|29.49|29.63|29.47|22
1602235500000|2020-10-09 09:25:00|29.63|29.47|29.63|29.47|29.63|29.47|29.6|29.44|23
1602235800000|2020-10-09 09:30:00|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|10
1602236100000|2020-10-09 09:35:00|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|27
1602236400000|2020-10-09 09:40:00|29.59|29.43|29.58|29.42|29.6|29.44|29.58|29.42|2
1602236700000|2020-10-09 09:45:00|||||||||1
1602237000000|2020-10-09 09:50:00|29.55|29.39|29.53|29.37|29.58|29.42|29.53|29.37|55
1602237300000|2020-10-09 09:55:00|29.55|29.39|29.53|29.37|29.55|29.39|29.53|29.37|28
1602237600000|2020-10-09 10:00:00|||||||||1
1602237900000|2020-10-09 10:05:00|||||||||13
1602238200000|2020-10-09 10:10:00|29.51|29.35|29.48|29.32|29.53|29.37|29.48|29.32|5
1602238500000|2020-10-09 10:15:00|29.53|29.37|29.48|29.32|29.53|29.37|29.48|29.32|18
1602238800000|2020-10-09 10:20:00|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|11
1602239100000|2020-10-09 10:25:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|9
1602239400000|2020-10-09 10:30:00|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|24
1602239700000|2020-10-09 10:35:00|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|5
1602240000000|2020-10-09 10:40:00|29.48|29.32|29.5|29.34|29.5|29.34|29.46|29.3|0
1602240300000|2020-10-09 10:45:00|29.48|29.32|29.5|29.34|29.5|29.34|29.48|29.32|25
1602240600000|2020-10-09 10:50:00|29.51|29.35|29.5|29.34|29.52|29.36|29.5|29.34|32
1602240900000|2020-10-09 10:55:00|29.51|29.35|29.5|29.34|29.51|29.35|29.5|29.34|1
1602241200000|2020-10-09 11:00:00|29.52|29.36|29.5|29.34|29.52|29.36|29.47|29.31|47
1602241500000|2020-10-09 11:05:00|29.49|29.33|29.45|29.29|29.5|29.34|29.45|29.29|19
1602241800000|2020-10-09 11:10:00|29.49|29.33|29.45|29.29|29.49|29.33|29.45|29.29|14
1602242100000|2020-10-09 11:15:00|||||||||1
1602242400000|2020-10-09 11:20:00|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|26
1602242700000|2020-10-09 11:25:00|||||||||7
1602243000000|2020-10-09 11:30:00|||||||||66
1602243300000|2020-10-09 11:35:00|29.43|29.27|29.43|29.27|29.44|29.28|29.43|29.27|33
1602243600000|2020-10-09 11:40:00|29.42|29.26|29.44|29.28|29.44|29.28|29.39|29.23|29
1602243900000|2020-10-09 11:45:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|2
1602244200000|2020-10-09 11:50:00|29.44|29.28|29.44|29.28|29.44|29.28|29.4|29.24|5
1602244500000|2020-10-09 11:55:00|29.4|29.24|29.4|29.24|29.42|29.26|29.39|29.23|28
1602244800000|2020-10-09 12:00:00|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|29
1602245400000|2020-10-09 12:10:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|4
1602245700000|2020-10-09 12:15:00|||||||||8
1602246000000|2020-10-09 12:20:00|||||||||26
1602246300000|2020-10-09 12:25:00|29.34|29.18|29.34|29.18|29.39|29.23|29.34|29.18|70
1602246600000|2020-10-09 12:30:00|29.37|29.21|29.38|29.22|29.39|29.23|29.37|29.21|42
1602246900000|2020-10-09 12:35:00|29.37|29.21|29.33|29.17|29.38|29.22|29.33|29.17|54
1602247200000|2020-10-09 12:40:00|29.31|29.15|29.33|29.17|29.33|29.17|29.28|29.12|95
1602247500000|2020-10-09 12:45:00|29.28|29.12|29.23|29.07|29.3|29.14|29.23|29.07|136
1602247800000|2020-10-09 12:50:00|29.18|29.02|29.16|29|29.18|29.02|29.13|28.97|88
1602248100000|2020-10-09 12:55:00|29.14|28.98|29.13|28.97|29.16|29|29.09|28.93|32
1602248400000|2020-10-09 13:00:00|||||||||72
1602248700000|2020-10-09 13:05:00|29.12|28.96|29.08|28.92|29.13|28.97|29.08|28.92|102
1602249000000|2020-10-09 13:10:00|29.09|28.93|29.09|28.93|29.09|28.93|29.08|28.92|51
1602249300000|2020-10-09 13:15:00|29.08|28.92|29.09|28.93|29.13|28.97|29.08|28.92|75
1602249600000|2020-10-09 13:20:00|29.13|28.97|29.09|28.93|29.13|28.97|29.09|28.93|83
1602249900000|2020-10-09 13:25:00|29.08|28.92|29.09|28.93|29.09|28.93|29.08|28.92|97
1602250200000|2020-10-09 13:30:00|29.08|28.92|28.88|28.72|29.09|28.93|28.83|28.67|866
1602250500000|2020-10-09 13:35:00|28.84|28.68|29.02|28.86|29.02|28.86|28.83|28.67|427
1602250800000|2020-10-09 13:40:00|29.01|28.85|29.02|28.86|29.02|28.86|29.01|28.85|404
1602251100000|2020-10-09 13:45:00|29.01|28.85|28.94|28.78|29.07|28.91|28.94|28.78|451
1602251400000|2020-10-09 13:50:00|28.96|28.8|29.02|28.86|29.07|28.91|28.94|28.78|456
1602251700000|2020-10-09 13:55:00|29.03|28.87|29.06|28.9|29.07|28.91|29.02|28.86|316
1602252000000|2020-10-09 14:00:00|29.02|28.86|29.01|28.85|29.06|28.9|28.97|28.81|367
1602252300000|2020-10-09 14:05:00|29.02|28.86|29.07|28.91|29.07|28.91|29.01|28.85|116
1602252600000|2020-10-09 14:10:00|29.06|28.9|29.14|28.98|29.14|28.98|29.02|28.86|246
1602252900000|2020-10-09 14:15:00|29.12|28.96|29.09|28.93|29.12|28.96|29.04|28.88|259
1602253200000|2020-10-09 14:20:00|29.05|28.89|29.04|28.88|29.1|28.94|29.02|28.86|331
1602253500000|2020-10-09 14:25:00|29.02|28.86|29.02|28.86|29.05|28.89|29|28.84|265
1602253800000|2020-10-09 14:30:00|29|28.84|28.95|28.79|29|28.84|28.95|28.79|308
1602254100000|2020-10-09 14:35:00|28.97|28.81|28.94|28.78|28.97|28.81|28.91|28.75|278
1602254400000|2020-10-09 14:40:00|28.91|28.75|28.94|28.78|28.94|28.78|28.89|28.73|193
1602254700000|2020-10-09 14:45:00|28.92|28.76|28.89|28.73|28.93|28.77|28.88|28.72|204
1602255000000|2020-10-09 14:50:00|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|104
1602255300000|2020-10-09 14:55:00|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|194
1602255600000|2020-10-09 15:00:00|28.91|28.75|28.89|28.73|28.91|28.75|28.89|28.73|295
1602255900000|2020-10-09 15:05:00|28.88|28.72|28.86|28.7|28.88|28.72|28.83|28.67|330
1602256200000|2020-10-09 15:10:00|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|359
1602256500000|2020-10-09 15:15:00|28.8|28.64|28.81|28.65|28.81|28.65|28.76|28.6|274
1602256800000|2020-10-09 15:20:00|28.8|28.64|28.76|28.6|28.8|28.64|28.75|28.59|162
1602257100000|2020-10-09 15:25:00|28.8|28.64|28.73|28.57|28.81|28.65|28.73|28.57|193
1602257400000|2020-10-09 15:30:00|28.72|28.56|28.63|28.47|28.73|28.57|28.63|28.47|114
1602257700000|2020-10-09 15:35:00|28.62|28.46|28.57|28.41|28.63|28.47|28.53|28.37|277
1602258000000|2020-10-09 15:40:00|28.58|28.42|28.57|28.41|28.62|28.46|28.47|28.31|454
1602258300000|2020-10-09 15:45:00|28.55|28.39|28.62|28.46|28.65|28.49|28.48|28.32|423
1602258600000|2020-10-09 15:50:00|28.63|28.47|28.63|28.47|28.68|28.52|28.62|28.46|374
1602258900000|2020-10-09 15:55:00|28.65|28.49|28.62|28.46|28.67|28.51|28.62|28.46|95
1602259200000|2020-10-09 16:00:00|28.61|28.45|28.57|28.41|28.62|28.46|28.52|28.36|407
1602259500000|2020-10-09 16:05:00|28.59|28.43|28.74|28.58|28.74|28.58|28.57|28.41|257
1602259800000|2020-10-09 16:10:00|28.75|28.59|28.75|28.59|28.79|28.63|28.74|28.58|169
1602260100000|2020-10-09 16:15:00|28.79|28.63|28.67|28.51|28.8|28.64|28.67|28.51|261
1602260400000|2020-10-09 16:20:00|28.69|28.53|28.74|28.58|28.74|28.58|28.67|28.51|256
1602260700000|2020-10-09 16:25:00|28.79|28.63|28.8|28.64|28.84|28.68|28.79|28.63|359
1602261000000|2020-10-09 16:30:00|28.79|28.63|28.83|28.67|28.84|28.68|28.77|28.61|293
1602261300000|2020-10-09 16:35:00|28.82|28.66|28.85|28.69|28.89|28.73|28.82|28.66|136
1602261600000|2020-10-09 16:40:00|28.87|28.71|28.85|28.69|28.9|28.74|28.8|28.64|202
1602261900000|2020-10-09 16:45:00|28.84|28.68|28.79|28.63|28.85|28.69|28.79|28.63|259
1602262200000|2020-10-09 16:50:00|28.75|28.59|28.7|28.54|28.75|28.59|28.7|28.54|191
1602262500000|2020-10-09 16:55:00|28.72|28.56|28.8|28.64|28.8|28.64|28.72|28.56|125
1602262800000|2020-10-09 17:00:00|28.79|28.63|28.77|28.61|28.8|28.64|28.75|28.59|113
1602263100000|2020-10-09 17:05:00|28.75|28.59|28.8|28.64|28.8|28.64|28.75|28.59|94
1602263400000|2020-10-09 17:10:00|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|142
1602263700000|2020-10-09 17:15:00|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|126
1602264000000|2020-10-09 17:20:00|28.9|28.74|28.97|28.81|28.97|28.81|28.9|28.74|110
1602264300000|2020-10-09 17:25:00|28.99|28.83|29|28.84|29.07|28.91|28.97|28.81|178
1602264600000|2020-10-09 17:30:00|29.02|28.86|28.97|28.81|29.05|28.89|28.97|28.81|144
1602264900000|2020-10-09 17:35:00|29|28.84|28.95|28.79|29|28.84|28.92|28.76|46
1602265200000|2020-10-09 17:40:00|28.97|28.81|28.94|28.78|29|28.84|28.9|28.74|329
1602265500000|2020-10-09 17:45:00|28.9|28.74|28.87|28.71|28.91|28.75|28.86|28.7|114
1602265800000|2020-10-09 17:50:00|28.89|28.73|28.89|28.73|28.89|28.73|28.86|28.7|47
1602266100000|2020-10-09 17:55:00|28.86|28.7|28.81|28.65|28.86|28.7|28.81|28.65|124
1602266400000|2020-10-09 18:00:00|28.76|28.6|28.71|28.55|28.79|28.63|28.71|28.55|41
1602266700000|2020-10-09 18:05:00|28.72|28.56|28.74|28.58|28.76|28.6|28.71|28.55|116
1602267000000|2020-10-09 18:10:00|28.76|28.6|28.74|28.58|28.76|28.6|28.73|28.57|145
1602267300000|2020-10-09 18:15:00|28.78|28.62|28.68|28.52|28.78|28.62|28.64|28.48|199
1602267600000|2020-10-09 18:20:00|28.69|28.53|28.68|28.52|28.69|28.53|28.64|28.48|78
1602267900000|2020-10-09 18:25:00|28.69|28.53|28.74|28.58|28.79|28.63|28.68|28.52|190
1602268200000|2020-10-09 18:30:00|28.73|28.57|28.72|28.56|28.79|28.63|28.71|28.55|297
1602268500000|2020-10-09 18:35:00|28.74|28.58|28.84|28.68|28.86|28.7|28.71|28.55|270
1602268800000|2020-10-09 18:40:00|28.85|28.69|28.81|28.65|28.89|28.73|28.74|28.58|377
1602269100000|2020-10-09 18:45:00|28.79|28.63|28.79|28.63|28.81|28.65|28.76|28.6|189
1602269400000|2020-10-09 18:50:00|28.81|28.65|28.84|28.68|28.89|28.73|28.8|28.64|173
1602269700000|2020-10-09 18:55:00|28.86|28.7|28.88|28.72|28.89|28.73|28.84|28.68|77
1602270000000|2020-10-09 19:00:00|28.84|28.68|28.84|28.68|28.86|28.7|28.84|28.68|104
1602270300000|2020-10-09 19:05:00|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|96
1602270600000|2020-10-09 19:10:00|28.86|28.7|28.89|28.73|28.89|28.73|28.84|28.68|215
1602270900000|2020-10-09 19:15:00|28.88|28.72|28.83|28.67|28.89|28.73|28.83|28.67|123
1602271200000|2020-10-09 19:20:00|28.81|28.65|28.75|28.59|28.83|28.67|28.66|28.5|244
1602271500000|2020-10-09 19:25:00|28.73|28.57|28.67|28.51|28.75|28.59|28.62|28.46|385
1602271800000|2020-10-09 19:30:00|28.66|28.5|28.64|28.48|28.67|28.51|28.62|28.46|386
1602272100000|2020-10-09 19:35:00|28.62|28.46|28.59|28.43|28.62|28.46|28.57|28.41|242
1602272400000|2020-10-09 19:40:00|28.57|28.41|28.52|28.36|28.58|28.42|28.52|28.36|203
1602272700000|2020-10-09 19:45:00|28.56|28.4|28.58|28.42|28.58|28.42|28.52|28.36|302
1602273000000|2020-10-09 19:50:00|28.56|28.4|28.51|28.35|28.56|28.4|28.48|28.32|221
1602273300000|2020-10-09 19:55:00|28.5|28.34|28.53|28.37|28.55|28.39|28.48|28.32|480
1602273600000|2020-10-09 20:00:00|28.51|28.35|28.48|28.32|28.56|28.4|28.48|28.32|558
1602273900000|2020-10-09 20:05:00|28.51|28.35|28.49|28.33|28.53|28.37|28.43|28.27|873
1602274200000|2020-10-09 20:10:00|28.53|28.37|28.48|28.32|28.54|28.38|28.46|28.3|1696
1602275400000|2020-10-09 20:30:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|264
1602275700000|2020-10-09 20:35:00|28.51|28.35|28.51|28.35|28.51|28.35|28.49|28.33|85
1602276000000|2020-10-09 20:40:00|28.47|28.31|28.47|28.31|28.47|28.31|28.46|28.3|61
1602276300000|2020-10-09 20:45:00|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|6
1602276600000|2020-10-09 20:50:00|28.49|28.33|28.49|28.33|28.49|28.33|28.46|28.3|103
1602276900000|2020-10-09 20:55:00|28.47|28.31|28.5|28.34|28.51|28.35|28.46|28.3|70
1602453600000|2020-10-11 22:00:00|28.63|28.47|28.6|28.44|28.68|28.52|28.6|28.44|5
1602453900000|2020-10-11 22:05:00|28.57|28.41|28.61|28.45|28.62|28.46|28.56|28.4|18
1602454200000|2020-10-11 22:10:00|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|2
1602454500000|2020-10-11 22:15:00|28.59|28.43|28.59|28.43|28.62|28.46|28.57|28.41|3
1602454800000|2020-10-11 22:20:00|28.61|28.45|28.57|28.41|28.61|28.45|28.57|28.41|6
1602455100000|2020-10-11 22:25:00|28.56|28.4|28.56|28.4|28.56|28.4|28.55|28.39|0
1602455400000|2020-10-11 22:30:00|28.52|28.36|28.56|28.4|28.56|28.4|28.52|28.36|0
1602455700000|2020-10-11 22:35:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|0
1602456600000|2020-10-11 22:50:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|0
1602457800000|2020-10-11 23:10:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|1
1602458100000|2020-10-11 23:15:00|28.6|28.44|28.61|28.45|28.61|28.45|28.57|28.41|1
1602458400000|2020-10-11 23:20:00|28.62|28.46|28.6|28.44|28.62|28.46|28.58|28.42|0
1602458700000|2020-10-11 23:25:00|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|4
1602459000000|2020-10-11 23:30:00|28.64|28.48|28.7|28.54|28.7|28.54|28.64|28.48|3
1602459300000|2020-10-11 23:35:00|28.68|28.52|28.7|28.54|28.7|28.54|28.68|28.52|0
1602459600000|2020-10-11 23:40:00|28.69|28.53|28.68|28.52|28.69|28.53|28.67|28.51|13
1602459900000|2020-10-11 23:45:00|28.67|28.51|28.69|28.53|28.7|28.54|28.65|28.49|12
1602460200000|2020-10-11 23:50:00|28.72|28.56|28.72|28.56|28.75|28.59|28.72|28.56|0
1602460500000|2020-10-11 23:55:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1602460800000|2020-10-12 00:00:00|28.72|28.56|28.79|28.63|28.82|28.66|28.72|28.56|23
1602461100000|2020-10-12 00:05:00|28.82|28.66|28.86|28.7|28.87|28.71|28.82|28.66|29
1602461400000|2020-10-12 00:10:00|28.87|28.71|28.87|28.71|28.87|28.71|28.84|28.68|8
1602461700000|2020-10-12 00:15:00|28.91|28.75|28.91|28.75|28.92|28.76|28.89|28.73|43
1602462000000|2020-10-12 00:20:00|28.89|28.73|28.91|28.75|28.91|28.75|28.87|28.71|2
1602462300000|2020-10-12 00:25:00|28.89|28.73|28.91|28.75|28.91|28.75|28.86|28.7|24
1602462600000|2020-10-12 00:30:00|28.87|28.71|28.86|28.7|28.91|28.75|28.86|28.7|6
1602462900000|2020-10-12 00:35:00|||||||||1
1602463500000|2020-10-12 00:45:00|28.87|28.71|28.87|28.71|28.89|28.73|28.86|28.7|4
1602463800000|2020-10-12 00:50:00|28.89|28.73|28.87|28.71|28.89|28.73|28.86|28.7|6
1602464100000|2020-10-12 00:55:00|28.89|28.73|28.92|28.76|28.92|28.76|28.87|28.71|118
1602464400000|2020-10-12 01:00:00|28.93|28.77|28.88|28.72|28.93|28.77|28.88|28.72|22
1602464700000|2020-10-12 01:05:00|28.89|28.73|28.89|28.73|28.93|28.77|28.88|28.72|14
1602465000000|2020-10-12 01:10:00|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|2
1602465300000|2020-10-12 01:15:00|28.79|28.63|28.79|28.63|28.87|28.71|28.79|28.63|9
1602465600000|2020-10-12 01:20:00|28.81|28.65|28.69|28.53|28.81|28.65|28.69|28.53|14
1602465900000|2020-10-12 01:25:00|28.73|28.57|28.78|28.62|28.78|28.62|28.69|28.53|17
1602466200000|2020-10-12 01:30:00|28.76|28.6|28.72|28.56|28.78|28.62|28.68|28.52|4
1602466500000|2020-10-12 01:35:00|28.7|28.54|28.67|28.51|28.72|28.56|28.67|28.51|14
1602467100000|2020-10-12 01:45:00|||||||||1
1602467400000|2020-10-12 01:50:00|28.62|28.46|28.61|28.45|28.67|28.51|28.61|28.45|44
1602467700000|2020-10-12 01:55:00|28.6|28.44|28.58|28.42|28.6|28.44|28.56|28.4|15
1602468000000|2020-10-12 02:00:00|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|4
1602468300000|2020-10-12 02:05:00|28.64|28.48|28.61|28.45|28.64|28.48|28.61|28.45|24
1602468900000|2020-10-12 02:15:00|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|3
1602469500000|2020-10-12 02:25:00|||||||||1
1602469800000|2020-10-12 02:30:00|28.65|28.49|28.61|28.45|28.66|28.5|28.61|28.45|13
1602470100000|2020-10-12 02:35:00|||||||||4
1602470400000|2020-10-12 02:40:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|4
1602470700000|2020-10-12 02:45:00|||||||||5
1602471000000|2020-10-12 02:50:00|||||||||15
1602471300000|2020-10-12 02:55:00|28.6|28.44|28.6|28.44|28.61|28.45|28.58|28.42|7
1602471600000|2020-10-12 03:00:00|||||||||1
1602471900000|2020-10-12 03:05:00|28.61|28.45|28.6|28.44|28.61|28.45|28.6|28.44|17
1602472200000|2020-10-12 03:10:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|10
1602472500000|2020-10-12 03:15:00|||||||||22
1602472800000|2020-10-12 03:20:00|28.58|28.42|28.6|28.44|28.61|28.45|28.56|28.4|4
1602473100000|2020-10-12 03:25:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|0
1602473400000|2020-10-12 03:30:00|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|0
1602473700000|2020-10-12 03:35:00|28.61|28.45|28.6|28.44|28.61|28.45|28.58|28.42|11
1602474000000|2020-10-12 03:40:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|4
1602474300000|2020-10-12 03:45:00|28.6|28.44|28.57|28.41|28.62|28.46|28.57|28.41|68
1602474600000|2020-10-12 03:50:00|||||||||1
1602475500000|2020-10-12 04:05:00|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|7
1602475800000|2020-10-12 04:10:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|4
1602476100000|2020-10-12 04:15:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|0
1602476400000|2020-10-12 04:20:00|28.57|28.41|28.57|28.41|28.57|28.41|28.56|28.4|0
1602476700000|2020-10-12 04:25:00|||||||||1
1602477000000|2020-10-12 04:30:00|28.59|28.43|28.57|28.41|28.59|28.43|28.57|28.41|0
1602477300000|2020-10-12 04:35:00|||||||||1
1602477600000|2020-10-12 04:40:00|||||||||1
1602477900000|2020-10-12 04:45:00|||||||||2
1602478200000|2020-10-12 04:50:00|||||||||1
1602478800000|2020-10-12 05:00:00|28.61|28.45|28.56|28.4|28.61|28.45|28.54|28.38|15
1602479100000|2020-10-12 05:05:00|28.51|28.35|28.56|28.4|28.56|28.4|28.51|28.35|24
1602479400000|2020-10-12 05:10:00|28.55|28.39|28.51|28.35|28.55|28.39|28.5|28.34|47
1602479700000|2020-10-12 05:15:00|28.55|28.39|28.51|28.35|28.55|28.39|28.5|28.34|16
1602480000000|2020-10-12 05:20:00|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|3
1602480300000|2020-10-12 05:25:00|28.5|28.34|28.55|28.39|28.55|28.39|28.5|28.34|4
1602480900000|2020-10-12 05:35:00|28.51|28.35|28.55|28.39|28.55|28.39|28.51|28.35|4
1602481200000|2020-10-12 05:40:00|28.5|28.34|28.5|28.34|28.55|28.39|28.5|28.34|24
1602481500000|2020-10-12 05:45:00|||||||||15
1602481800000|2020-10-12 05:50:00|28.49|28.33|28.44|28.28|28.49|28.33|28.39|28.23|172
1602482100000|2020-10-12 05:55:00|28.43|28.27|28.39|28.23|28.44|28.28|28.39|28.23|37
1602482400000|2020-10-12 06:00:00|28.41|28.25|28.39|28.23|28.41|28.25|28.38|28.22|37
1602482700000|2020-10-12 06:05:00|28.44|28.28|28.49|28.33|28.49|28.33|28.42|28.26|26
1602483000000|2020-10-12 06:10:00|28.45|28.29|28.46|28.3|28.49|28.33|28.43|28.27|52
1602483300000|2020-10-12 06:15:00|28.44|28.28|28.44|28.28|28.48|28.32|28.44|28.28|2
1602483600000|2020-10-12 06:20:00|28.48|28.32|28.44|28.28|28.48|28.32|28.44|28.28|3
1602483900000|2020-10-12 06:25:00|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|1
1602484200000|2020-10-12 06:30:00|28.46|28.3|28.48|28.32|28.48|28.32|28.46|28.3|1
1602484500000|2020-10-12 06:35:00|28.46|28.3|28.48|28.32|28.48|28.32|28.43|28.27|46
1602484800000|2020-10-12 06:40:00|28.44|28.28|28.46|28.3|28.48|28.32|28.44|28.28|0
1602485100000|2020-10-12 06:45:00|28.48|28.32|28.49|28.33|28.49|28.33|28.48|28.32|23
1602485400000|2020-10-12 06:50:00|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|50
1602486000000|2020-10-12 07:00:00|28.49|28.33|28.49|28.33|28.53|28.37|28.48|28.32|38
1602486300000|2020-10-12 07:05:00|28.48|28.32|28.48|28.32|28.53|28.37|28.48|28.32|26
1602486600000|2020-10-12 07:10:00|28.44|28.28|28.49|28.33|28.49|28.33|28.44|28.28|12
1602486900000|2020-10-12 07:15:00|28.48|28.32|28.41|28.25|28.48|28.32|28.41|28.25|24
1602487200000|2020-10-12 07:20:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|17
1602487500000|2020-10-12 07:25:00|28.45|28.29|28.49|28.33|28.5|28.34|28.45|28.29|53
1602487800000|2020-10-12 07:30:00|28.52|28.36|28.49|28.33|28.52|28.36|28.45|28.29|10
1602488100000|2020-10-12 07:35:00|28.5|28.34|28.54|28.38|28.54|28.38|28.49|28.33|26
1602488400000|2020-10-12 07:40:00|28.55|28.39|28.55|28.39|28.55|28.39|28.54|28.38|7
1602488700000|2020-10-12 07:45:00|28.59|28.43|28.59|28.43|28.6|28.44|28.55|28.39|19
1602489000000|2020-10-12 07:50:00|28.55|28.39|28.59|28.43|28.59|28.43|28.55|28.39|7
1602489300000|2020-10-12 07:55:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|46
1602489600000|2020-10-12 08:00:00|28.58|28.42|28.55|28.39|28.6|28.44|28.54|28.38|13
1602490200000|2020-10-12 08:10:00|28.52|28.36|28.51|28.35|28.54|28.38|28.5|28.34|37
1602490500000|2020-10-12 08:15:00|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|20
1602490800000|2020-10-12 08:20:00|28.44|28.28|28.35|28.19|28.44|28.28|28.35|28.19|17
1602491100000|2020-10-12 08:25:00|28.34|28.18|28.36|28.2|28.39|28.23|28.34|28.18|39
1602491400000|2020-10-12 08:30:00|28.35|28.19|28.4|28.24|28.43|28.27|28.35|28.19|59
1602491700000|2020-10-12 08:35:00|28.41|28.25|28.45|28.29|28.45|28.29|28.41|28.25|16
1602492000000|2020-10-12 08:40:00|28.43|28.27|28.45|28.29|28.47|28.31|28.4|28.24|51
1602492300000|2020-10-12 08:45:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|6
1602492600000|2020-10-12 08:50:00|28.46|28.3|28.55|28.39|28.55|28.39|28.46|28.3|5
1602492900000|2020-10-12 08:55:00|28.53|28.37|28.54|28.38|28.56|28.4|28.51|28.35|41
1602493200000|2020-10-12 09:00:00|28.56|28.4|28.51|28.35|28.56|28.4|28.47|28.31|14
1602493800000|2020-10-12 09:10:00|28.47|28.31|28.41|28.25|28.47|28.31|28.41|28.25|4
1602494100000|2020-10-12 09:15:00|28.42|28.26|28.44|28.28|28.44|28.28|28.42|28.26|7
1602494400000|2020-10-12 09:20:00|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|0
1602494700000|2020-10-12 09:25:00|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|11
1602495000000|2020-10-12 09:30:00|28.42|28.26|28.41|28.25|28.46|28.3|28.41|28.25|18
1602495300000|2020-10-12 09:35:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|14
1602495600000|2020-10-12 09:40:00|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|10
1602495900000|2020-10-12 09:45:00|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|24
1602496500000|2020-10-12 09:55:00|||||||||6
1602496800000|2020-10-12 10:00:00|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|14
1602497100000|2020-10-12 10:05:00|28.44|28.28|28.42|28.26|28.44|28.28|28.41|28.25|8
1602497400000|2020-10-12 10:10:00|28.41|28.25|28.41|28.25|28.46|28.3|28.41|28.25|5
1602498000000|2020-10-12 10:20:00|28.4|28.24|28.4|28.24|28.41|28.25|28.36|28.2|22
1602498300000|2020-10-12 10:25:00|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|0
1602498900000|2020-10-12 10:35:00|28.35|28.19|28.35|28.19|28.36|28.2|28.33|28.17|14
1602499200000|2020-10-12 10:40:00|28.33|28.17|28.33|28.17|28.36|28.2|28.31|28.15|0
1602499500000|2020-10-12 10:45:00|28.31|28.15|28.33|28.17|28.35|28.19|28.31|28.15|0
1602499800000|2020-10-12 10:50:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1602500100000|2020-10-12 10:55:00|28.3|28.14|28.17|28.01|28.3|28.14|28.17|28.01|39
1602500400000|2020-10-12 11:00:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|12
1602500700000|2020-10-12 11:05:00|28.18|28.02|28.2|28.04|28.22|28.06|28.17|28.01|13
1602501000000|2020-10-12 11:10:00|28.18|28.02|28.18|28.02|28.22|28.06|28.18|28.02|7
1602501300000|2020-10-12 11:15:00|28.17|28.01|28.17|28.01|28.18|28.02|28.17|28.01|5
1602501600000|2020-10-12 11:20:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|25
1602501900000|2020-10-12 11:25:00|28.12|27.96|28.14|27.98|28.17|28.01|28.12|27.96|57
1602502200000|2020-10-12 11:30:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|16
1602502500000|2020-10-12 11:35:00|28.09|27.93|28.09|27.93|28.14|27.98|28.09|27.93|28
1602502800000|2020-10-12 11:40:00|28.07|27.91|28.04|27.88|28.09|27.93|28.04|27.88|49
1602503100000|2020-10-12 11:45:00|28.05|27.89|28.09|27.93|28.09|27.93|28.05|27.89|18
1602503400000|2020-10-12 11:50:00|28.1|27.94|28.1|27.94|28.1|27.94|28.09|27.93|28
1602503700000|2020-10-12 11:55:00|28.14|27.98|28.09|27.93|28.14|27.98|28.09|27.93|22
1602504000000|2020-10-12 12:00:00|28.1|27.94|28.05|27.89|28.12|27.96|28.05|27.89|7
1602504300000|2020-10-12 12:05:00|28.07|27.91|28.09|27.93|28.09|27.93|28.05|27.89|10
1602504600000|2020-10-12 12:10:00|||||||||7
1602504900000|2020-10-12 12:15:00|28.08|27.92|28.08|27.92|28.09|27.93|28.04|27.88|16
1602505200000|2020-10-12 12:20:00|28.04|27.88|28.03|27.87|28.06|27.9|28.03|27.87|14
1602505500000|2020-10-12 12:25:00|28.07|27.91|28.07|27.91|28.07|27.91|28.03|27.87|2
1602505800000|2020-10-12 12:30:00|28.03|27.87|28.03|27.87|28.07|27.91|28.03|27.87|20
1602506100000|2020-10-12 12:35:00|28.05|27.89|28.07|27.91|28.07|27.91|28.03|27.87|1
1602506400000|2020-10-12 12:40:00|||||||||9
1602506700000|2020-10-12 12:45:00|28.08|27.92|28.13|27.97|28.13|27.97|28.08|27.92|21
1602507000000|2020-10-12 12:50:00|||||||||38
1602507300000|2020-10-12 12:55:00|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|37
1602507600000|2020-10-12 13:00:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|18
1602507900000|2020-10-12 13:05:00|28.13|27.97|28.09|27.93|28.14|27.98|28.09|27.93|54
1602508200000|2020-10-12 13:10:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|20
1602508500000|2020-10-12 13:15:00|28.18|28.02|28.14|27.98|28.18|28.02|28.14|27.98|15
1602508800000|2020-10-12 13:20:00|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|63
1602509100000|2020-10-12 13:25:00|28.13|27.97|28.14|27.98|28.14|27.98|28.13|27.97|62
1602509400000|2020-10-12 13:30:00|28.16|28|28.09|27.93|28.19|28.03|28.08|27.92|669
1602509700000|2020-10-12 13:35:00|28.08|27.92|28.14|27.98|28.14|27.98|28.08|27.92|179
1602510000000|2020-10-12 13:40:00|28.18|28.02|28.19|28.03|28.23|28.07|28.14|27.98|257
1602510300000|2020-10-12 13:45:00|28.23|28.07|28.3|28.14|28.34|28.18|28.19|28.03|344
1602510600000|2020-10-12 13:50:00|28.29|28.13|28.35|28.19|28.39|28.23|28.29|28.13|387
1602510900000|2020-10-12 13:55:00|28.39|28.23|28.39|28.23|28.4|28.24|28.38|28.22|263
1602511200000|2020-10-12 14:00:00|28.38|28.22|28.38|28.22|28.38|28.22|28.33|28.17|239
1602511500000|2020-10-12 14:05:00|28.37|28.21|28.38|28.22|28.42|28.26|28.33|28.17|341
1602511800000|2020-10-12 14:10:00|28.4|28.24|28.46|28.3|28.46|28.3|28.37|28.21|470
1602512100000|2020-10-12 14:15:00|28.47|28.31|28.46|28.3|28.48|28.32|28.41|28.25|790
1602512400000|2020-10-12 14:20:00|28.47|28.31|28.47|28.31|28.51|28.35|28.46|28.3|115
1602512700000|2020-10-12 14:25:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|264
1602513000000|2020-10-12 14:30:00|28.46|28.3|28.56|28.4|28.56|28.4|28.46|28.3|300
1602513300000|2020-10-12 14:35:00|28.55|28.39|28.59|28.43|28.6|28.44|28.55|28.39|213
1602513600000|2020-10-12 14:40:00|28.63|28.47|28.64|28.48|28.64|28.48|28.59|28.43|192
1602513900000|2020-10-12 14:45:00|28.63|28.47|28.59|28.43|28.63|28.47|28.59|28.43|245
1602514200000|2020-10-12 14:50:00|28.58|28.42|28.5|28.34|28.59|28.43|28.49|28.33|207
1602514500000|2020-10-12 14:55:00|28.49|28.33|28.55|28.39|28.55|28.39|28.49|28.33|292
1602514800000|2020-10-12 15:00:00|28.54|28.38|28.54|28.38|28.58|28.42|28.54|28.38|237
1602515100000|2020-10-12 15:05:00|28.53|28.37|28.54|28.38|28.54|28.38|28.49|28.33|256
1602515400000|2020-10-12 15:10:00|28.55|28.39|28.5|28.34|28.55|28.39|28.49|28.33|256
1602515700000|2020-10-12 15:15:00|||||||||128
1602516000000|2020-10-12 15:20:00|||||||||26
1602516300000|2020-10-12 15:25:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|84
1602516600000|2020-10-12 15:30:00|28.4|28.24|28.3|28.14|28.4|28.24|28.3|28.14|251
1602516900000|2020-10-12 15:35:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|169
1602517200000|2020-10-12 15:40:00|||||||||62
1602517500000|2020-10-12 15:45:00|28.32|28.16|28.31|28.15|28.35|28.19|28.3|28.14|101
1602517800000|2020-10-12 15:50:00|||||||||20
1602518100000|2020-10-12 15:55:00|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|174
1602518400000|2020-10-12 16:00:00|28.31|28.15|28.31|28.15|28.36|28.2|28.3|28.14|124
1602518700000|2020-10-12 16:05:00|28.35|28.19|28.36|28.2|28.4|28.24|28.35|28.19|40
1602519000000|2020-10-12 16:10:00|28.4|28.24|28.41|28.25|28.41|28.25|28.36|28.2|224
1602519300000|2020-10-12 16:15:00|28.46|28.3|28.46|28.3|28.46|28.3|28.42|28.26|54
1602519600000|2020-10-12 16:20:00|28.5|28.34|28.5|28.34|28.51|28.35|28.45|28.29|307
1602519900000|2020-10-12 16:25:00|28.51|28.35|28.45|28.29|28.51|28.35|28.45|28.29|145
1602520200000|2020-10-12 16:30:00|28.46|28.3|28.36|28.2|28.46|28.3|28.35|28.19|221
1602520500000|2020-10-12 16:35:00|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|177
1602520800000|2020-10-12 16:40:00|28.31|28.15|28.39|28.23|28.41|28.25|28.29|28.13|97
1602521100000|2020-10-12 16:45:00|28.41|28.25|28.41|28.25|28.46|28.3|28.37|28.21|54
1602521400000|2020-10-12 16:50:00|28.37|28.21|28.21|28.05|28.41|28.25|28.21|28.05|261
1602521700000|2020-10-12 16:55:00|28.26|28.1|28.26|28.1|28.3|28.14|28.25|28.09|83
1602522000000|2020-10-12 17:00:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|125
1602522300000|2020-10-12 17:05:00|28.31|28.15|28.31|28.15|28.35|28.19|28.3|28.14|177
1602522600000|2020-10-12 17:10:00|28.27|28.11|28.31|28.15|28.31|28.15|28.26|28.1|175
1602522900000|2020-10-12 17:15:00|28.29|28.13|28.36|28.2|28.36|28.2|28.26|28.1|336
1602523200000|2020-10-12 17:20:00|28.35|28.19|28.41|28.25|28.41|28.25|28.35|28.19|182
1602523500000|2020-10-12 17:25:00|28.4|28.24|28.41|28.25|28.41|28.25|28.36|28.2|302
1602523800000|2020-10-12 17:30:00|28.36|28.2|28.41|28.25|28.42|28.26|28.36|28.2|151
1602524100000|2020-10-12 17:35:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|142
1602524400000|2020-10-12 17:40:00|||||||||23
1602524700000|2020-10-12 17:45:00|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|115
1602525000000|2020-10-12 17:50:00|28.41|28.25|28.41|28.25|28.46|28.3|28.41|28.25|208
1602525300000|2020-10-12 17:55:00|28.36|28.2|28.41|28.25|28.41|28.25|28.31|28.15|86
1602525600000|2020-10-12 18:00:00|28.42|28.26|28.46|28.3|28.47|28.31|28.42|28.26|126
1602525900000|2020-10-12 18:05:00|28.47|28.31|28.51|28.35|28.51|28.35|28.46|28.3|92
1602526200000|2020-10-12 18:10:00|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|60
1602526500000|2020-10-12 18:15:00|28.56|28.4|28.56|28.4|28.56|28.4|28.51|28.35|120
1602526800000|2020-10-12 18:20:00|28.55|28.39|28.57|28.41|28.57|28.41|28.51|28.35|185
1602527100000|2020-10-12 18:25:00|28.56|28.4|28.57|28.41|28.57|28.41|28.52|28.36|80
1602527400000|2020-10-12 18:30:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|351
1602527700000|2020-10-12 18:35:00|28.47|28.31|28.47|28.31|28.48|28.32|28.47|28.31|353
1602528000000|2020-10-12 18:40:00|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|561
1602528300000|2020-10-12 18:45:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|211
1602528600000|2020-10-12 18:50:00|28.42|28.26|28.37|28.21|28.43|28.27|28.37|28.21|171
1602528900000|2020-10-12 18:55:00|28.32|28.16|28.33|28.17|28.37|28.21|28.32|28.16|174
1602529200000|2020-10-12 19:00:00|28.35|28.19|28.32|28.16|28.37|28.21|28.28|28.12|185
1602529500000|2020-10-12 19:05:00|28.33|28.17|28.31|28.15|28.33|28.17|28.31|28.15|131
1602529800000|2020-10-12 19:10:00|28.27|28.11|28.38|28.22|28.38|28.22|28.27|28.11|287
1602530100000|2020-10-12 19:15:00|28.36|28.2|28.43|28.27|28.44|28.28|28.33|28.17|345
1602530400000|2020-10-12 19:20:00|28.39|28.23|28.33|28.17|28.42|28.26|28.33|28.17|170
1602530700000|2020-10-12 19:25:00|28.34|28.18|28.28|28.12|28.34|28.18|28.28|28.12|390
1602531000000|2020-10-12 19:30:00|28.3|28.14|28.24|28.08|28.33|28.17|28.23|28.07|243
1602531300000|2020-10-12 19:35:00|28.23|28.07|28.14|27.98|28.28|28.12|28.14|27.98|387
1602531600000|2020-10-12 19:40:00|28.1|27.94|28.06|27.9|28.1|27.94|28.05|27.89|514
1602531900000|2020-10-12 19:45:00|28.07|27.91|28.17|28.01|28.17|28.01|28.06|27.9|539
1602532200000|2020-10-12 19:50:00|28.18|28.02|28.14|27.98|28.27|28.11|28.14|27.98|383
1602532500000|2020-10-12 19:55:00|28.13|27.97|28.14|27.98|28.15|27.99|28.13|27.97|621
1602532800000|2020-10-12 20:00:00|28.13|27.97|28.09|27.93|28.14|27.98|28.09|27.93|618
1602533100000|2020-10-12 20:05:00|28.11|27.95|28.13|27.97|28.13|27.97|28.11|27.95|399
1602533400000|2020-10-12 20:10:00|28.14|27.98|28.2|28.04|28.25|28.09|28.12|27.96|1324
1602534600000|2020-10-12 20:30:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|205
1602534900000|2020-10-12 20:35:00|||||||||19
1602535200000|2020-10-12 20:40:00|||||||||20
1602535500000|2020-10-12 20:45:00|||||||||27
1602535800000|2020-10-12 20:50:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|96
1602536100000|2020-10-12 20:55:00|28.1|27.94|28.1|27.94|28.14|27.98|28.1|27.94|14
1602540000000|2020-10-12 22:00:00|28.06|27.9|28.13|27.97|28.17|27.97|28.06|27.9|15
1602540300000|2020-10-12 22:05:00|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|3
1602540600000|2020-10-12 22:10:00|28.13|27.97|28.16|28|28.16|28|28.13|27.97|1
1602540900000|2020-10-12 22:15:00|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|4
1602541500000|2020-10-12 22:25:00|||||||||1
1602541800000|2020-10-12 22:30:00|28.16|28|28.16|28|28.16|28|28.16|28|8
1602542100000|2020-10-12 22:35:00|28.15|27.99|28.16|28|28.16|28|28.15|27.99|2
1602543600000|2020-10-12 23:00:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|1
1602544200000|2020-10-12 23:10:00|28.14|27.98|28.12|27.96|28.14|27.98|28.12|27.96|0
1602544500000|2020-10-12 23:15:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1602544800000|2020-10-12 23:20:00|28.16|28|28.14|27.98|28.16|28|28.14|27.98|0
1602545100000|2020-10-12 23:25:00|28.16|28|28.16|28|28.16|28|28.14|27.98|0
1602545400000|2020-10-12 23:30:00|28.14|27.98|28.14|27.98|28.14|27.98|28.12|27.96|9
1602545700000|2020-10-12 23:35:00|28.16|28|28.14|27.98|28.16|28|28.12|27.96|28
1602546300000|2020-10-12 23:45:00|28.16|28|28.16|28|28.16|28|28.14|27.98|3
1602546600000|2020-10-12 23:50:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|0
1602546900000|2020-10-12 23:55:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1602547200000|2020-10-13 00:00:00|28.17|28.01|28.21|28.05|28.21|28.05|28.17|28.01|8
1602547500000|2020-10-13 00:05:00|28.19|28.03|28.27|28.11|28.27|28.11|28.19|28.03|57
1602547800000|2020-10-13 00:10:00|28.26|28.1|28.27|28.11|28.27|28.11|28.26|28.1|24
1602548100000|2020-10-13 00:15:00|28.26|28.1|28.24|28.08|28.27|28.11|28.22|28.06|26
1602548400000|2020-10-13 00:20:00|28.26|28.1|28.27|28.11|28.27|28.11|28.24|28.08|18
1602548700000|2020-10-13 00:25:00|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|9
1602549000000|2020-10-13 00:30:00|28.33|28.17|28.32|28.16|28.37|28.21|28.32|28.16|23
1602549300000|2020-10-13 00:35:00|28.34|28.18|28.31|28.15|28.37|28.21|28.31|28.15|25
1602549600000|2020-10-13 00:40:00|28.32|28.16|28.37|28.21|28.37|28.21|28.31|28.15|9
1602549900000|2020-10-13 00:45:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|4
1602550200000|2020-10-13 00:50:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|5
1602550500000|2020-10-13 00:55:00|28.34|28.18|28.32|28.16|28.36|28.2|28.32|28.16|12
1602550800000|2020-10-13 01:00:00|28.34|28.18|28.42|28.26|28.42|28.26|28.34|28.18|21
1602551100000|2020-10-13 01:05:00|28.41|28.25|28.47|28.31|28.47|28.31|28.41|28.25|15
1602551400000|2020-10-13 01:10:00|28.46|28.3|28.47|28.31|28.52|28.36|28.46|28.3|2
1602551700000|2020-10-13 01:15:00|28.46|28.3|28.41|28.25|28.46|28.3|28.37|28.21|8
1602552000000|2020-10-13 01:20:00|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|2
1602552300000|2020-10-13 01:25:00|28.46|28.3|28.46|28.3|28.46|28.3|28.44|28.28|0
1602552600000|2020-10-13 01:30:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|12
1602552900000|2020-10-13 01:35:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|2
1602553200000|2020-10-13 01:40:00|||||||||3
1602553500000|2020-10-13 01:45:00|28.51|28.35|28.47|28.31|28.52|28.36|28.47|28.31|9
1602553800000|2020-10-13 01:50:00|||||||||7
1602554100000|2020-10-13 01:55:00|28.52|28.36|28.47|28.31|28.52|28.36|28.47|28.31|4
1602554400000|2020-10-13 02:00:00|||||||||2
1602554700000|2020-10-13 02:05:00|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|16
1602555900000|2020-10-13 02:25:00|28.52|28.36|28.47|28.31|28.52|28.36|28.47|28.31|30
1602556500000|2020-10-13 02:35:00|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|2
1602556800000|2020-10-13 02:40:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|0
1602557400000|2020-10-13 02:50:00|28.42|28.26|28.43|28.27|28.43|28.27|28.42|28.26|0
1602559800000|2020-10-13 03:30:00|28.42|28.26|28.42|28.26|28.43|28.27|28.38|28.22|2
1602560100000|2020-10-13 03:35:00|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|0
1602561600000|2020-10-13 04:00:00|||||||||5
1602561900000|2020-10-13 04:05:00|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|2
1602562200000|2020-10-13 04:10:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|1
1602562500000|2020-10-13 04:15:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1602563100000|2020-10-13 04:25:00|28.47|28.31|28.47|28.31|28.47|28.31|28.43|28.27|0
1602563400000|2020-10-13 04:30:00|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|7
1602564300000|2020-10-13 04:45:00|||||||||1
1602565200000|2020-10-13 05:00:00|28.42|28.26|28.42|28.26|28.43|28.27|28.42|28.26|9
1602565500000|2020-10-13 05:05:00|28.43|28.27|28.4|28.24|28.43|28.27|28.38|28.22|0
1602565800000|2020-10-13 05:10:00|28.38|28.22|28.38|28.22|28.4|28.24|28.37|28.21|7
1602566100000|2020-10-13 05:15:00|28.37|28.21|28.37|28.21|28.38|28.22|28.37|28.21|3
1602566400000|2020-10-13 05:20:00|28.32|28.16|28.34|28.18|28.36|28.2|28.32|28.16|19
1602566700000|2020-10-13 05:25:00|28.36|28.2|28.32|28.16|28.36|28.2|28.31|28.15|6
1602567000000|2020-10-13 05:30:00|28.36|28.2|28.37|28.21|28.37|28.21|28.34|28.18|2
1602567300000|2020-10-13 05:35:00|28.35|28.19|28.36|28.2|28.37|28.21|28.32|28.16|3
1602567600000|2020-10-13 05:40:00|28.37|28.21|28.32|28.16|28.37|28.21|28.31|28.15|18
1602567900000|2020-10-13 05:45:00|28.34|28.18|28.32|28.16|28.37|28.21|28.32|28.16|7
1602568200000|2020-10-13 05:50:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|1
1602568500000|2020-10-13 05:55:00|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|4
1602568800000|2020-10-13 06:00:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|18
1602569700000|2020-10-13 06:15:00|28.32|28.16|28.31|28.15|28.37|28.21|28.31|28.15|91
1602570000000|2020-10-13 06:20:00|28.28|28.12|28.3|28.14|28.31|28.15|28.28|28.12|67
1602570300000|2020-10-13 06:25:00|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|2
1602570600000|2020-10-13 06:30:00|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|17
1602570900000|2020-10-13 06:35:00|28.36|28.2|28.4|28.24|28.47|28.31|28.32|28.16|57
1602571200000|2020-10-13 06:40:00|28.42|28.26|28.43|28.27|28.47|28.31|28.41|28.25|65
1602571500000|2020-10-13 06:45:00|28.45|28.29|28.47|28.31|28.52|28.36|28.43|28.27|24
1602571800000|2020-10-13 06:50:00|28.45|28.29|28.42|28.26|28.47|28.31|28.42|28.26|4
1602572100000|2020-10-13 06:55:00|28.43|28.27|28.43|28.27|28.43|28.27|28.42|28.26|6
1602572400000|2020-10-13 07:00:00|28.42|28.26|28.43|28.27|28.48|28.32|28.4|28.24|21
1602572700000|2020-10-13 07:05:00|28.42|28.26|28.43|28.27|28.48|28.32|28.42|28.26|19
1602573000000|2020-10-13 07:10:00|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|38
1602573300000|2020-10-13 07:15:00|28.44|28.28|28.6|28.44|28.6|28.44|28.44|28.28|65
1602573600000|2020-10-13 07:20:00|28.59|28.43|28.64|28.48|28.67|28.51|28.59|28.43|75
1602573900000|2020-10-13 07:25:00|28.63|28.47|28.58|28.42|28.64|28.48|28.58|28.42|64
1602574200000|2020-10-13 07:30:00|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|5
1602574500000|2020-10-13 07:35:00|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|12
1602574800000|2020-10-13 07:40:00|28.53|28.37|28.53|28.37|28.53|28.37|28.49|28.33|8
1602575100000|2020-10-13 07:45:00|28.54|28.38|28.49|28.33|28.54|28.38|28.48|28.32|8
1602575400000|2020-10-13 07:50:00|28.48|28.32|28.49|28.33|28.51|28.35|28.48|28.32|6
1602575700000|2020-10-13 07:55:00|28.51|28.35|28.49|28.33|28.53|28.37|28.49|28.33|24
1602576000000|2020-10-13 08:00:00|28.48|28.32|28.38|28.22|28.48|28.32|28.34|28.18|85
1602576300000|2020-10-13 08:05:00|28.39|28.23|28.38|28.22|28.41|28.25|28.38|28.22|17
1602576600000|2020-10-13 08:10:00|28.36|28.2|28.39|28.23|28.39|28.23|28.34|28.18|12
1602576900000|2020-10-13 08:15:00|28.41|28.25|28.39|28.23|28.41|28.25|28.39|28.23|0
1602577200000|2020-10-13 08:20:00|28.38|28.22|28.34|28.18|28.39|28.23|28.34|28.18|7
1602577500000|2020-10-13 08:25:00|||||||||1
1602577800000|2020-10-13 08:30:00|28.33|28.17|28.28|28.12|28.34|28.18|28.27|28.11|50
1602578100000|2020-10-13 08:35:00|28.32|28.16|28.33|28.17|28.36|28.2|28.32|28.16|14
1602578400000|2020-10-13 08:40:00|28.32|28.16|28.33|28.17|28.33|28.17|28.31|28.15|4
1602578700000|2020-10-13 08:45:00|||||||||2
1602579000000|2020-10-13 08:50:00|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|11
1602579300000|2020-10-13 08:55:00|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|4
1602579600000|2020-10-13 09:00:00|28.28|28.12|28.32|28.16|28.33|28.17|28.28|28.12|27
1602579900000|2020-10-13 09:05:00|28.31|28.15|28.34|28.18|28.34|28.18|28.29|28.13|11
1602580200000|2020-10-13 09:10:00|28.32|28.16|28.32|28.16|28.34|28.18|28.32|28.16|5
1602580500000|2020-10-13 09:15:00|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|9
1602580800000|2020-10-13 09:20:00|28.29|28.13|28.26|28.1|28.31|28.15|28.26|28.1|18
1602581100000|2020-10-13 09:25:00|||||||||25
1602581400000|2020-10-13 09:30:00|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|0
1602581700000|2020-10-13 09:35:00|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|3
1602582000000|2020-10-13 09:40:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|6
1602582300000|2020-10-13 09:45:00|28.3|28.14|28.28|28.12|28.3|28.14|28.27|28.11|8
1602582600000|2020-10-13 09:50:00|28.27|28.11|28.32|28.16|28.32|28.16|28.27|28.11|2
1602582900000|2020-10-13 09:55:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|14
1602583200000|2020-10-13 10:00:00|28.28|28.12|28.32|28.16|28.32|28.16|28.28|28.12|9
1602583500000|2020-10-13 10:05:00|28.33|28.17|28.33|28.17|28.35|28.19|28.32|28.16|10
1602583800000|2020-10-13 10:10:00|28.32|28.16|28.32|28.16|28.33|28.17|28.31|28.15|14
1602584100000|2020-10-13 10:15:00|28.31|28.15|28.31|28.15|28.31|28.15|28.27|28.11|26
1602584400000|2020-10-13 10:20:00|28.29|28.13|28.31|28.15|28.31|28.15|28.27|28.11|11
1602584700000|2020-10-13 10:25:00|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|0
1602585000000|2020-10-13 10:30:00|28.29|28.13|28.29|28.13|28.31|28.15|28.29|28.13|1
1602585300000|2020-10-13 10:35:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|12
1602585600000|2020-10-13 10:40:00|28.32|28.16|28.37|28.21|28.37|28.21|28.31|28.15|47
1602585900000|2020-10-13 10:45:00|28.39|28.23|28.37|28.21|28.39|28.23|28.35|28.19|5
1602586200000|2020-10-13 10:50:00|28.36|28.2|28.4|28.24|28.43|28.27|28.34|28.18|30
1602586500000|2020-10-13 10:55:00|28.38|28.22|28.38|28.22|28.42|28.26|28.38|28.22|0
1602586800000|2020-10-13 11:00:00|28.37|28.21|28.37|28.21|28.37|28.21|28.32|28.16|6
1602587100000|2020-10-13 11:05:00|28.36|28.2|28.34|28.18|28.39|28.23|28.32|28.16|8
1602587400000|2020-10-13 11:10:00|28.32|28.16|28.36|28.2|28.36|28.2|28.32|28.16|0
1602587700000|2020-10-13 11:15:00|28.32|28.16|28.34|28.18|28.36|28.2|28.32|28.16|10
1602588000000|2020-10-13 11:20:00|28.36|28.2|28.36|28.2|28.37|28.21|28.34|28.18|7
1602588300000|2020-10-13 11:25:00|28.34|28.18|28.32|28.16|28.36|28.2|28.32|28.16|18
1602588600000|2020-10-13 11:30:00|28.31|28.15|28.32|28.16|28.32|28.16|28.31|28.15|15
1602588900000|2020-10-13 11:35:00|28.34|28.18|28.36|28.2|28.37|28.21|28.32|28.16|4
1602589200000|2020-10-13 11:40:00|28.34|28.18|28.34|28.18|28.36|28.2|28.32|28.16|22
1602589500000|2020-10-13 11:45:00|28.36|28.2|28.36|28.2|28.37|28.21|28.34|28.18|28
1602589800000|2020-10-13 11:50:00|28.37|28.21|28.37|28.21|28.42|28.26|28.37|28.21|18
1602590400000|2020-10-13 12:00:00|28.34|28.18|28.37|28.21|28.37|28.21|28.34|28.18|5
1602590700000|2020-10-13 12:05:00|28.36|28.2|28.37|28.21|28.37|28.21|28.36|28.2|4
1602591000000|2020-10-13 12:10:00|||||||||15
1602591300000|2020-10-13 12:15:00|28.33|28.17|28.32|28.16|28.33|28.17|28.32|28.16|16
1602591600000|2020-10-13 12:20:00|28.34|28.18|28.37|28.21|28.42|28.26|28.34|28.18|62
1602591900000|2020-10-13 12:25:00|28.38|28.22|28.37|28.21|28.38|28.22|28.37|28.21|22
1602592200000|2020-10-13 12:30:00|28.35|28.19|28.37|28.21|28.37|28.21|28.33|28.17|36
1602592500000|2020-10-13 12:35:00|28.36|28.2|28.36|28.2|28.37|28.21|28.34|28.18|87
1602592800000|2020-10-13 12:40:00|28.37|28.21|28.42|28.26|28.42|28.26|28.36|28.2|103
1602593100000|2020-10-13 12:45:00|28.44|28.28|28.47|28.31|28.48|28.32|28.42|28.26|84
1602593400000|2020-10-13 12:50:00|28.48|28.32|28.48|28.32|28.53|28.37|28.47|28.31|33
1602593700000|2020-10-13 12:55:00|28.52|28.36|28.47|28.31|28.52|28.36|28.47|28.31|42
1602594000000|2020-10-13 13:00:00|28.48|28.32|28.53|28.37|28.58|28.42|28.47|28.31|75
1602594300000|2020-10-13 13:05:00|28.55|28.39|28.63|28.47|28.68|28.52|28.53|28.37|97
1602594600000|2020-10-13 13:10:00|28.64|28.48|28.58|28.42|28.66|28.5|28.58|28.42|79
1602594900000|2020-10-13 13:15:00|28.53|28.37|28.56|28.4|28.58|28.42|28.53|28.37|31
1602595200000|2020-10-13 13:20:00|28.58|28.42|28.54|28.38|28.58|28.42|28.53|28.37|22
1602595500000|2020-10-13 13:25:00|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|22
1602595800000|2020-10-13 13:30:00|28.49|28.33|28.44|28.28|28.53|28.37|28.39|28.23|507
1602596100000|2020-10-13 13:35:00|28.43|28.27|28.54|28.38|28.54|28.38|28.38|28.22|276
1602596400000|2020-10-13 13:40:00|28.59|28.43|28.55|28.39|28.64|28.48|28.44|28.28|175
1602596700000|2020-10-13 13:45:00|28.57|28.41|28.51|28.35|28.65|28.49|28.51|28.35|418
1602597000000|2020-10-13 13:50:00|28.52|28.36|28.63|28.47|28.64|28.48|28.47|28.31|506
1602597300000|2020-10-13 13:55:00|28.61|28.45|28.38|28.22|28.61|28.45|28.38|28.22|297
1602597600000|2020-10-13 14:00:00|28.36|28.2|28.33|28.17|28.36|28.2|28.3|28.14|113
1602597900000|2020-10-13 14:05:00|28.34|28.18|28.44|28.28|28.49|28.33|28.33|28.17|268
1602598200000|2020-10-13 14:10:00|28.45|28.29|28.46|28.3|28.56|28.4|28.4|28.24|522
1602598500000|2020-10-13 14:15:00|28.51|28.35|28.46|28.3|28.51|28.35|28.4|28.24|296
1602598800000|2020-10-13 14:20:00|28.45|28.29|28.35|28.19|28.46|28.3|28.35|28.19|282
1602599100000|2020-10-13 14:25:00|28.36|28.2|28.41|28.25|28.41|28.25|28.31|28.15|139
1602599400000|2020-10-13 14:30:00|28.4|28.24|28.5|28.34|28.55|28.39|28.4|28.24|312
1602599700000|2020-10-13 14:35:00|28.49|28.33|28.52|28.36|28.54|28.38|28.44|28.28|317
1602600000000|2020-10-13 14:40:00|28.5|28.34|28.6|28.44|28.62|28.46|28.5|28.34|237
1602600300000|2020-10-13 14:45:00|28.59|28.43|28.55|28.39|28.65|28.49|28.5|28.34|290
1602600600000|2020-10-13 14:50:00|28.53|28.37|28.44|28.28|28.55|28.39|28.44|28.28|292
1602600900000|2020-10-13 14:55:00|28.4|28.24|28.38|28.22|28.44|28.28|28.29|28.13|189
1602601200000|2020-10-13 15:00:00|28.39|28.23|28.39|28.23|28.39|28.23|28.34|28.18|332
1602601500000|2020-10-13 15:05:00|28.4|28.24|28.39|28.23|28.44|28.28|28.34|28.18|245
1602601800000|2020-10-13 15:10:00|28.35|28.19|28.42|28.26|28.44|28.28|28.34|28.18|194
1602602100000|2020-10-13 15:15:00|28.4|28.24|28.44|28.28|28.44|28.28|28.4|28.24|179
1602602400000|2020-10-13 15:20:00|28.42|28.26|28.44|28.28|28.49|28.33|28.39|28.23|158
1602602700000|2020-10-13 15:25:00|28.49|28.33|28.49|28.33|28.49|28.33|28.44|28.28|181
1602603000000|2020-10-13 15:30:00|28.47|28.31|28.49|28.33|28.49|28.33|28.44|28.28|59
1602603300000|2020-10-13 15:35:00|28.44|28.28|28.5|28.34|28.5|28.34|28.44|28.28|53
1602603600000|2020-10-13 15:40:00|28.52|28.36|28.55|28.39|28.55|28.39|28.5|28.34|282
1602603900000|2020-10-13 15:45:00|28.51|28.35|28.5|28.34|28.55|28.39|28.5|28.34|172
1602604200000|2020-10-13 15:50:00|28.46|28.3|28.45|28.29|28.46|28.3|28.45|28.29|82
1602604500000|2020-10-13 15:55:00|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|41
1602604800000|2020-10-13 16:00:00|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|182
1602605100000|2020-10-13 16:05:00|28.43|28.27|28.41|28.25|28.43|28.27|28.41|28.25|134
1602605400000|2020-10-13 16:10:00|28.43|28.27|28.51|28.35|28.56|28.4|28.41|28.25|331
1602605700000|2020-10-13 16:15:00|28.47|28.31|28.56|28.4|28.61|28.45|28.47|28.31|151
1602606000000|2020-10-13 16:20:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|81
1602606300000|2020-10-13 16:25:00|28.59|28.43|28.47|28.31|28.61|28.45|28.47|28.31|406
1602606600000|2020-10-13 16:30:00|28.52|28.36|28.57|28.41|28.57|28.41|28.47|28.31|92
1602606900000|2020-10-13 16:35:00|28.62|28.46|28.57|28.41|28.62|28.46|28.57|28.41|118
1602607200000|2020-10-13 16:40:00|28.55|28.39|28.52|28.36|28.55|28.39|28.52|28.36|75
1602607500000|2020-10-13 16:45:00|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|90
1602607800000|2020-10-13 16:50:00|28.47|28.31|28.47|28.31|28.47|28.31|28.47|28.31|91
1602608100000|2020-10-13 16:55:00|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|111
1602608400000|2020-10-13 17:00:00|28.48|28.32|28.48|28.32|28.52|28.36|28.45|28.29|112
1602608700000|2020-10-13 17:05:00|28.52|28.36|28.73|28.57|28.73|28.57|28.5|28.34|273
1602609000000|2020-10-13 17:10:00|28.7|28.54|28.57|28.41|28.73|28.57|28.57|28.41|196
1602609300000|2020-10-13 17:15:00|28.52|28.36|28.41|28.25|28.54|28.38|28.41|28.25|127
1602609600000|2020-10-13 17:20:00|28.4|28.24|28.58|28.42|28.63|28.47|28.4|28.24|229
1602609900000|2020-10-13 17:25:00|28.62|28.46|28.52|28.36|28.62|28.46|28.52|28.36|176
1602610200000|2020-10-13 17:30:00|28.53|28.37|28.53|28.37|28.63|28.47|28.52|28.36|100
1602610500000|2020-10-13 17:35:00|28.52|28.36|28.58|28.42|28.63|28.47|28.52|28.36|156
1602610800000|2020-10-13 17:40:00|28.57|28.41|28.59|28.43|28.64|28.48|28.47|28.31|274
1602611100000|2020-10-13 17:45:00|28.62|28.46|28.68|28.52|28.68|28.52|28.58|28.42|234
1602611400000|2020-10-13 17:50:00|28.69|28.53|28.74|28.58|28.74|28.58|28.63|28.47|378
1602611700000|2020-10-13 17:55:00|28.75|28.59|28.93|28.77|28.95|28.79|28.74|28.58|484
1602612000000|2020-10-13 18:00:00|28.95|28.79|28.85|28.69|29.02|28.86|28.8|28.64|918
1602612300000|2020-10-13 18:05:00|28.8|28.64|28.86|28.7|28.91|28.75|28.8|28.64|388
1602612600000|2020-10-13 18:10:00|28.87|28.71|28.76|28.6|28.87|28.71|28.75|28.59|223
1602612900000|2020-10-13 18:15:00|28.78|28.62|28.71|28.55|28.81|28.65|28.71|28.55|180
1602613200000|2020-10-13 18:20:00|28.7|28.54|28.7|28.54|28.76|28.6|28.66|28.5|170
1602613500000|2020-10-13 18:25:00|28.68|28.52|28.91|28.75|28.92|28.76|28.66|28.5|214
1602613800000|2020-10-13 18:30:00|28.92|28.76|28.81|28.65|29.08|28.92|28.71|28.55|462
1602614100000|2020-10-13 18:35:00|28.82|28.66|28.83|28.67|28.93|28.77|28.81|28.65|428
1602614400000|2020-10-13 18:40:00|28.88|28.72|28.83|28.67|28.94|28.78|28.83|28.67|336
1602614700000|2020-10-13 18:45:00|28.82|28.66|28.67|28.51|28.88|28.72|28.67|28.51|454
1602615000000|2020-10-13 18:50:00|28.68|28.52|28.67|28.51|28.72|28.56|28.62|28.46|274
1602615300000|2020-10-13 18:55:00|28.66|28.5|28.61|28.45|28.66|28.5|28.56|28.4|242
1602615600000|2020-10-13 19:00:00|28.59|28.43|28.63|28.47|28.66|28.5|28.59|28.43|163
1602615900000|2020-10-13 19:05:00|28.65|28.49|28.56|28.4|28.66|28.5|28.54|28.38|141
1602616200000|2020-10-13 19:10:00|28.55|28.39|28.55|28.39|28.55|28.39|28.46|28.3|141
1602616500000|2020-10-13 19:15:00|28.56|28.4|28.42|28.26|28.56|28.4|28.41|28.25|150
1602616800000|2020-10-13 19:20:00|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|157
1602617100000|2020-10-13 19:25:00|28.43|28.27|28.41|28.25|28.46|28.3|28.4|28.24|324
1602617400000|2020-10-13 19:30:00|28.45|28.29|28.36|28.2|28.46|28.3|28.36|28.2|325
1602617700000|2020-10-13 19:35:00|28.35|28.19|28.41|28.25|28.41|28.25|28.35|28.19|426
1602618000000|2020-10-13 19:40:00|28.38|28.22|28.36|28.2|28.38|28.22|28.31|28.15|334
1602618300000|2020-10-13 19:45:00|28.35|28.19|28.41|28.25|28.41|28.25|28.35|28.19|362
1602618600000|2020-10-13 19:50:00|28.4|28.24|28.41|28.25|28.41|28.25|28.35|28.19|336
1602618900000|2020-10-13 19:55:00|28.42|28.26|28.51|28.35|28.51|28.35|28.4|28.24|415
1602619200000|2020-10-13 20:00:00|28.48|28.32|28.55|28.39|28.55|28.39|28.41|28.25|315
1602619500000|2020-10-13 20:05:00|28.53|28.37|28.55|28.39|28.6|28.44|28.51|28.35|294
1602619800000|2020-10-13 20:10:00|28.54|28.38|28.34|28.18|28.54|28.38|28.34|28.18|1202
1602621000000|2020-10-13 20:30:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|345
1602621300000|2020-10-13 20:35:00|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|21
1602621600000|2020-10-13 20:40:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|45
1602621900000|2020-10-13 20:45:00|28.35|28.19|28.35|28.19|28.36|28.2|28.31|28.15|4
1602622200000|2020-10-13 20:50:00|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|19
1602622500000|2020-10-13 20:55:00|||||||||35
1602626400000|2020-10-13 22:00:00|28.38|28.13|28.32|28.16|28.39|28.21|28.31|28.13|9
1602626700000|2020-10-13 22:05:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|13
1602627000000|2020-10-13 22:10:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|4
1602627300000|2020-10-13 22:15:00|||||||||1
1602627600000|2020-10-13 22:20:00|||||||||1
1602627900000|2020-10-13 22:25:00|||||||||15
1602628500000|2020-10-13 22:35:00|||||||||1
1602628800000|2020-10-13 22:40:00|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|5
1602629100000|2020-10-13 22:45:00|||||||||7
1602629700000|2020-10-13 22:55:00|28.33|28.17|28.33|28.17|28.33|28.17|28.31|28.15|6
1602630000000|2020-10-13 23:00:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|4
1602630300000|2020-10-13 23:05:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|3
1602631200000|2020-10-13 23:20:00|||||||||1
1602631800000|2020-10-13 23:30:00|28.33|28.17|28.36|28.2|28.36|28.2|28.31|28.15|24
1602632700000|2020-10-13 23:45:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|3
1602633600000|2020-10-14 00:00:00|28.35|28.19|28.36|28.2|28.41|28.25|28.35|28.19|11
1602633900000|2020-10-14 00:05:00|28.38|28.22|28.35|28.19|28.38|28.22|28.3|28.14|22
1602634500000|2020-10-14 00:15:00|28.36|28.2|28.35|28.19|28.38|28.22|28.35|28.19|4
1602634800000|2020-10-14 00:20:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|2
1602635100000|2020-10-14 00:25:00|28.36|28.2|28.35|28.19|28.38|28.22|28.35|28.19|4
1602635400000|2020-10-14 00:30:00|28.36|28.2|28.38|28.22|28.38|28.22|28.35|28.19|1
1602635700000|2020-10-14 00:35:00|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|0
1602636000000|2020-10-14 00:40:00|28.38|28.22|28.4|28.24|28.4|28.24|28.36|28.2|0
1602636300000|2020-10-14 00:45:00|||||||||1
1602636600000|2020-10-14 00:50:00|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|0
1602636900000|2020-10-14 00:55:00|28.36|28.2|28.38|28.22|28.38|28.22|28.36|28.2|1
1602637200000|2020-10-14 01:00:00|28.4|28.24|28.4|28.24|28.41|28.25|28.4|28.24|6
1602637500000|2020-10-14 01:05:00|28.45|28.29|28.41|28.25|28.45|28.29|28.4|28.24|27
1602637800000|2020-10-14 01:10:00|28.43|28.27|28.4|28.24|28.45|28.29|28.4|28.24|5
1602638100000|2020-10-14 01:15:00|28.41|28.25|28.46|28.3|28.46|28.3|28.4|28.24|8
1602638400000|2020-10-14 01:20:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|26
1602638700000|2020-10-14 01:25:00|28.45|28.29|28.45|28.29|28.46|28.3|28.41|28.25|12
1602639000000|2020-10-14 01:30:00|28.41|28.25|28.43|28.27|28.46|28.3|28.41|28.25|6
1602639300000|2020-10-14 01:35:00|28.45|28.29|28.45|28.29|28.45|28.29|28.43|28.27|0
1602639600000|2020-10-14 01:40:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|6
1602639900000|2020-10-14 01:45:00|28.4|28.24|28.4|28.24|28.43|28.27|28.39|28.23|7
1602640200000|2020-10-14 01:50:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|1
1602640500000|2020-10-14 01:55:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|2
1602640800000|2020-10-14 02:00:00|28.41|28.25|28.43|28.27|28.45|28.29|28.4|28.24|3
1602641100000|2020-10-14 02:05:00|28.41|28.25|28.4|28.24|28.41|28.25|28.37|28.21|14
1602641400000|2020-10-14 02:10:00|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|2
1602641700000|2020-10-14 02:15:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|7
1602642000000|2020-10-14 02:20:00|||||||||4
1602642900000|2020-10-14 02:35:00|||||||||10
1602643200000|2020-10-14 02:40:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|1
1602643500000|2020-10-14 02:45:00|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1602643800000|2020-10-14 02:50:00|||||||||2
1602644100000|2020-10-14 02:55:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|0
1602644400000|2020-10-14 03:00:00|28.35|28.19|28.35|28.19|28.36|28.2|28.35|28.19|0
1602645000000|2020-10-14 03:10:00|||||||||3
1602645300000|2020-10-14 03:15:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|6
1602645600000|2020-10-14 03:20:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|22
1602645900000|2020-10-14 03:25:00|||||||||3
1602646500000|2020-10-14 03:35:00|||||||||21
1602647400000|2020-10-14 03:50:00|||||||||14
1602648300000|2020-10-14 04:05:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|31
1602648600000|2020-10-14 04:10:00|||||||||1
1602649200000|2020-10-14 04:20:00|||||||||2
1602649800000|2020-10-14 04:30:00|28.32|28.16|28.32|28.16|28.34|28.18|28.3|28.14|13
1602650100000|2020-10-14 04:35:00|28.34|28.18|28.32|28.16|28.34|28.18|28.29|28.13|3
1602650400000|2020-10-14 04:40:00|28.3|28.14|28.34|28.18|28.34|28.18|28.29|28.13|8
1602650700000|2020-10-14 04:45:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|2
1602651000000|2020-10-14 04:50:00|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|9
1602651900000|2020-10-14 05:05:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1602652200000|2020-10-14 05:10:00|28.37|28.21|28.35|28.19|28.37|28.21|28.35|28.19|0
1602652500000|2020-10-14 05:15:00|||||||||1
1602652800000|2020-10-14 05:20:00|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|5
1602653100000|2020-10-14 05:25:00|28.37|28.21|28.35|28.19|28.4|28.24|28.35|28.19|3
1602653400000|2020-10-14 05:30:00|||||||||1
1602654000000|2020-10-14 05:40:00|||||||||1
1602654300000|2020-10-14 05:45:00|||||||||2
1602654600000|2020-10-14 05:50:00|||||||||13
1602654900000|2020-10-14 05:55:00|||||||||7
1602655200000|2020-10-14 06:00:00|28.37|28.21|28.4|28.24|28.4|28.24|28.37|28.21|18
1602655500000|2020-10-14 06:05:00|28.37|28.21|28.38|28.22|28.38|28.22|28.35|28.19|2
1602655800000|2020-10-14 06:10:00|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|1
1602656100000|2020-10-14 06:15:00|||||||||7
1602656400000|2020-10-14 06:20:00|28.34|28.18|28.3|28.14|28.34|28.18|28.3|28.14|15
1602656700000|2020-10-14 06:25:00|28.32|28.16|28.35|28.19|28.35|28.19|28.3|28.14|13
1602657000000|2020-10-14 06:30:00|28.34|28.18|28.34|28.18|28.34|28.18|28.32|28.16|1
1602657300000|2020-10-14 06:35:00|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|7
1602657600000|2020-10-14 06:40:00|28.29|28.13|28.28|28.12|28.34|28.18|28.28|28.12|22
1602657900000|2020-10-14 06:45:00|28.26|28.1|28.29|28.13|28.29|28.13|28.24|28.08|22
1602658200000|2020-10-14 06:50:00|28.24|28.08|28.27|28.11|28.29|28.13|28.24|28.08|13
1602658500000|2020-10-14 06:55:00|28.25|28.09|28.24|28.08|28.29|28.13|28.24|28.08|2
1602658800000|2020-10-14 07:00:00|28.28|28.12|28.29|28.13|28.34|28.18|28.24|28.08|56
1602659100000|2020-10-14 07:05:00|28.31|28.15|28.34|28.18|28.35|28.19|28.31|28.15|31
1602659400000|2020-10-14 07:10:00|28.33|28.17|28.34|28.18|28.34|28.18|28.29|28.13|18
1602659700000|2020-10-14 07:15:00|28.33|28.17|28.34|28.18|28.39|28.23|28.31|28.15|6
1602660000000|2020-10-14 07:20:00|28.37|28.21|28.34|28.18|28.39|28.23|28.34|28.18|7
1602660300000|2020-10-14 07:25:00|28.32|28.16|28.29|28.13|28.34|28.18|28.29|28.13|19
1602660600000|2020-10-14 07:30:00|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|12
1602660900000|2020-10-14 07:35:00|28.3|28.14|28.29|28.13|28.3|28.14|28.27|28.11|2
1602661200000|2020-10-14 07:40:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|3
1602661500000|2020-10-14 07:45:00|28.28|28.12|28.26|28.1|28.29|28.13|28.24|28.08|3
1602661800000|2020-10-14 07:50:00|28.24|28.08|28.29|28.13|28.34|28.18|28.24|28.08|22
1602662100000|2020-10-14 07:55:00|28.27|28.11|28.24|28.08|28.29|28.13|28.24|28.08|4
1602662400000|2020-10-14 08:00:00|28.28|28.12|28.23|28.07|28.28|28.12|28.19|28.03|10
1602662700000|2020-10-14 08:05:00|||||||||11
1602663000000|2020-10-14 08:10:00|||||||||6
1602663300000|2020-10-14 08:15:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|40
1602663600000|2020-10-14 08:20:00|28.28|28.12|28.24|28.08|28.28|28.12|28.23|28.07|20
1602663900000|2020-10-14 08:25:00|28.23|28.07|28.21|28.05|28.24|28.08|28.21|28.05|4
1602664200000|2020-10-14 08:30:00|28.19|28.03|28.21|28.05|28.23|28.07|28.18|28.02|9
1602664500000|2020-10-14 08:35:00|28.23|28.07|28.23|28.07|28.24|28.08|28.23|28.07|11
1602664800000|2020-10-14 08:40:00|28.22|28.06|28.23|28.07|28.23|28.07|28.18|28.02|5
1602665100000|2020-10-14 08:45:00|28.21|28.05|28.21|28.05|28.21|28.05|28.18|28.02|20
1602665400000|2020-10-14 08:50:00|28.23|28.07|28.2|28.04|28.23|28.07|28.18|28.02|11
1602665700000|2020-10-14 08:55:00|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|7
1602666000000|2020-10-14 09:00:00|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|6
1602666600000|2020-10-14 09:10:00|28.24|28.08|28.24|28.08|28.26|28.1|28.24|28.08|8
1602666900000|2020-10-14 09:15:00|28.23|28.07|28.23|28.07|28.24|28.08|28.19|28.03|10
1602667200000|2020-10-14 09:20:00|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|30
1602667800000|2020-10-14 09:30:00|28.24|28.08|28.28|28.12|28.28|28.12|28.24|28.08|27
1602668100000|2020-10-14 09:35:00|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|24
1602668400000|2020-10-14 09:40:00|28.28|28.12|28.29|28.13|28.29|28.13|28.28|28.12|4
1602668700000|2020-10-14 09:45:00|28.28|28.12|28.28|28.12|28.29|28.13|28.28|28.12|3
1602669000000|2020-10-14 09:50:00|28.29|28.13|28.33|28.17|28.37|28.21|28.28|28.12|17
1602669300000|2020-10-14 09:55:00|28.35|28.19|28.35|28.19|28.38|28.22|28.33|28.17|19
1602669600000|2020-10-14 10:00:00|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|0
1602669900000|2020-10-14 10:05:00|28.37|28.21|28.49|28.33|28.49|28.33|28.35|28.19|54
1602670200000|2020-10-14 10:10:00|28.5|28.34|28.55|28.39|28.6|28.44|28.49|28.33|21
1602670500000|2020-10-14 10:15:00|28.53|28.37|28.49|28.33|28.53|28.37|28.49|28.33|13
1602670800000|2020-10-14 10:20:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|18
1602671100000|2020-10-14 10:25:00|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|21
1602671400000|2020-10-14 10:30:00|28.51|28.35|28.56|28.4|28.61|28.45|28.5|28.34|42
1602671700000|2020-10-14 10:35:00|28.58|28.42|28.61|28.45|28.67|28.51|28.56|28.4|89
1602672000000|2020-10-14 10:40:00|28.62|28.46|28.62|28.46|28.64|28.48|28.61|28.45|40
1602672300000|2020-10-14 10:45:00|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|28
1602672600000|2020-10-14 10:50:00|||||||||18
1602672900000|2020-10-14 10:55:00|28.66|28.5|28.62|28.46|28.72|28.56|28.62|28.46|42
1602673200000|2020-10-14 11:00:00|28.64|28.48|28.62|28.46|28.67|28.51|28.57|28.41|29
1602673500000|2020-10-14 11:05:00|28.6|28.44|28.52|28.36|28.6|28.44|28.52|28.36|32
1602673800000|2020-10-14 11:10:00|28.57|28.41|28.52|28.36|28.57|28.41|28.52|28.36|33
1602674100000|2020-10-14 11:15:00|28.51|28.35|28.52|28.36|28.52|28.36|28.47|28.31|63
1602674400000|2020-10-14 11:20:00|28.49|28.33|28.47|28.31|28.49|28.33|28.44|28.28|18
1602674700000|2020-10-14 11:25:00|28.49|28.33|28.46|28.3|28.51|28.35|28.46|28.3|16
1602675000000|2020-10-14 11:30:00|28.47|28.31|28.47|28.31|28.49|28.33|28.46|28.3|7
1602675300000|2020-10-14 11:35:00|28.49|28.33|28.49|28.33|28.49|28.33|28.46|28.3|21
1602675600000|2020-10-14 11:40:00|28.51|28.35|28.52|28.36|28.52|28.36|28.49|28.33|23
1602675900000|2020-10-14 11:45:00|28.56|28.4|28.52|28.36|28.57|28.41|28.52|28.36|22
1602676200000|2020-10-14 11:50:00|28.51|28.35|28.51|28.35|28.52|28.36|28.51|28.35|64
1602676500000|2020-10-14 11:55:00|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|37
1602676800000|2020-10-14 12:00:00|28.47|28.31|28.46|28.3|28.47|28.31|28.42|28.26|22
1602677100000|2020-10-14 12:05:00|28.44|28.28|28.46|28.3|28.46|28.3|28.42|28.26|2
1602677400000|2020-10-14 12:10:00|28.42|28.26|28.46|28.3|28.46|28.3|28.42|28.26|1
1602677700000|2020-10-14 12:15:00|28.42|28.26|28.41|28.25|28.46|28.3|28.41|28.25|17
1602678000000|2020-10-14 12:20:00|28.42|28.26|28.42|28.26|28.44|28.28|28.41|28.25|13
1602678300000|2020-10-14 12:25:00|28.41|28.25|28.37|28.21|28.41|28.25|28.36|28.2|36
1602678600000|2020-10-14 12:30:00|28.36|28.2|28.36|28.2|28.37|28.21|28.32|28.16|29
1602678900000|2020-10-14 12:35:00|28.34|28.18|28.36|28.2|28.36|28.2|28.32|28.16|5
1602679200000|2020-10-14 12:40:00|28.35|28.19|28.36|28.2|28.36|28.2|28.31|28.15|30
1602679500000|2020-10-14 12:45:00|28.37|28.21|28.37|28.21|28.41|28.25|28.36|28.2|24
1602679800000|2020-10-14 12:50:00|28.36|28.2|28.35|28.19|28.36|28.2|28.3|28.14|113
1602680100000|2020-10-14 12:55:00|28.32|28.16|28.3|28.14|28.35|28.19|28.3|28.14|32
1602680400000|2020-10-14 13:00:00|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|105
1602680700000|2020-10-14 13:05:00|||||||||14
1602681000000|2020-10-14 13:10:00|28.28|28.12|28.26|28.1|28.3|28.14|28.26|28.1|19
1602681300000|2020-10-14 13:15:00|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|21
1602681600000|2020-10-14 13:20:00|28.28|28.12|28.3|28.14|28.3|28.14|28.28|28.12|30
1602681900000|2020-10-14 13:25:00|||||||||44
1602682200000|2020-10-14 13:30:00|28.25|28.09|28.21|28.05|28.3|28.14|28.21|28.05|475
1602682500000|2020-10-14 13:35:00|28.2|28.04|28.26|28.1|28.26|28.1|28.16|28|487
1602682800000|2020-10-14 13:40:00|28.23|28.07|28.16|28|28.23|28.07|28.16|28|315
1602683100000|2020-10-14 13:45:00|28.12|27.96|28.06|27.9|28.16|28|28.06|27.9|259
1602683400000|2020-10-14 13:50:00|28.01|27.85|28.02|27.86|28.02|27.86|28.01|27.85|282
1602683700000|2020-10-14 13:55:00|28.06|27.9|28.01|27.85|28.06|27.9|27.97|27.81|231
1602684000000|2020-10-14 14:00:00|27.97|27.81|27.93|27.77|28.02|27.86|27.93|27.77|447
1602684300000|2020-10-14 14:05:00|27.94|27.78|27.94|27.78|27.99|27.83|27.94|27.78|436
1602684600000|2020-10-14 14:10:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|421
1602684900000|2020-10-14 14:15:00|27.99|27.83|27.96|27.8|27.99|27.83|27.95|27.79|213
1602685200000|2020-10-14 14:20:00|27.95|27.79|27.88|27.72|27.95|27.79|27.86|27.7|492
1602685500000|2020-10-14 14:25:00|27.87|27.71|28.03|27.87|28.05|27.89|27.87|27.71|527
1602685800000|2020-10-14 14:30:00|28.04|27.88|28.13|27.97|28.13|27.97|28.03|27.87|477
1602686100000|2020-10-14 14:35:00|28.09|27.93|27.93|27.77|28.13|27.97|27.93|27.77|410
1602686400000|2020-10-14 14:40:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|257
1602686700000|2020-10-14 14:45:00|27.88|27.72|27.86|27.7|27.88|27.72|27.83|27.67|217
1602687000000|2020-10-14 14:50:00|27.83|27.67|27.83|27.67|27.88|27.72|27.83|27.67|181
1602687300000|2020-10-14 14:55:00|27.84|27.68|27.88|27.72|27.88|27.72|27.83|27.67|262
1602687600000|2020-10-14 15:00:00|27.86|27.7|27.98|27.82|27.99|27.83|27.83|27.67|223
1602687900000|2020-10-14 15:05:00|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|194
1602688200000|2020-10-14 15:10:00|27.87|27.71|27.88|27.72|27.93|27.77|27.87|27.71|189
1602688500000|2020-10-14 15:15:00|27.89|27.73|27.89|27.73|27.93|27.77|27.88|27.72|174
1602688800000|2020-10-14 15:20:00|27.93|27.77|27.94|27.78|27.94|27.78|27.89|27.73|170
1602689100000|2020-10-14 15:25:00|27.98|27.82|27.94|27.78|27.99|27.83|27.94|27.78|341
1602689400000|2020-10-14 15:30:00|27.93|27.77|27.98|27.82|27.99|27.83|27.93|27.77|269
1602689700000|2020-10-14 15:35:00|27.99|27.83|27.99|27.83|27.99|27.83|27.94|27.78|229
1602690000000|2020-10-14 15:40:00|28.03|27.87|27.99|27.83|28.04|27.88|27.98|27.82|186
1602690300000|2020-10-14 15:45:00|28.03|27.87|28.15|27.99|28.29|28.13|27.99|27.83|653
1602690600000|2020-10-14 15:50:00|28.19|28.03|28.36|28.2|28.41|28.25|28.14|27.98|460
1602690900000|2020-10-14 15:55:00|28.41|28.25|28.42|28.26|28.46|28.3|28.26|28.1|456
1602691200000|2020-10-14 16:00:00|28.44|28.28|28.36|28.2|28.46|28.3|28.3|28.14|394
1602691500000|2020-10-14 16:05:00|28.4|28.24|28.35|28.19|28.41|28.25|28.25|28.09|224
1602691800000|2020-10-14 16:10:00|28.36|28.2|28.31|28.15|28.41|28.25|28.31|28.15|244
1602692100000|2020-10-14 16:15:00|28.3|28.14|28.56|28.4|28.61|28.45|28.3|28.14|325
1602692400000|2020-10-14 16:20:00|28.57|28.41|28.62|28.46|28.62|28.46|28.47|28.31|384
1602692700000|2020-10-14 16:25:00|28.57|28.41|28.37|28.21|28.57|28.41|28.36|28.2|405
1602693000000|2020-10-14 16:30:00|28.42|28.26|28.47|28.31|28.47|28.31|28.36|28.2|357
1602693300000|2020-10-14 16:35:00|28.45|28.29|28.63|28.47|28.64|28.48|28.42|28.26|622
1602693600000|2020-10-14 16:40:00|28.64|28.48|28.58|28.42|28.64|28.48|28.53|28.37|341
1602693900000|2020-10-14 16:45:00|28.6|28.44|28.57|28.41|28.6|28.44|28.53|28.37|191
1602694200000|2020-10-14 16:50:00|28.58|28.42|28.61|28.45|28.64|28.48|28.55|28.39|287
1602694500000|2020-10-14 16:55:00|28.57|28.41|28.57|28.41|28.62|28.46|28.51|28.35|308
1602694800000|2020-10-14 17:00:00|28.58|28.42|28.47|28.31|28.63|28.47|28.46|28.3|225
1602695100000|2020-10-14 17:05:00|28.46|28.3|28.47|28.31|28.52|28.36|28.44|28.28|107
1602695400000|2020-10-14 17:10:00|28.46|28.3|28.43|28.27|28.47|28.31|28.38|28.22|150
1602695700000|2020-10-14 17:15:00|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|211
1602696000000|2020-10-14 17:20:00|28.41|28.25|28.48|28.32|28.53|28.37|28.39|28.23|188
1602696300000|2020-10-14 17:25:00|28.49|28.33|28.54|28.38|28.56|28.4|28.43|28.27|219
1602696600000|2020-10-14 17:30:00|28.58|28.42|28.69|28.53|28.69|28.53|28.53|28.37|235
1602696900000|2020-10-14 17:35:00|28.65|28.49|28.6|28.44|28.69|28.53|28.59|28.43|332
1602697200000|2020-10-14 17:40:00|28.64|28.48|28.59|28.43|28.65|28.49|28.59|28.43|237
1602697500000|2020-10-14 17:45:00|28.58|28.42|28.57|28.41|28.6|28.44|28.54|28.38|239
1602697800000|2020-10-14 17:50:00|28.56|28.4|28.48|28.32|28.56|28.4|28.47|28.31|202
1602698100000|2020-10-14 17:55:00|28.47|28.31|28.47|28.31|28.48|28.32|28.43|28.27|142
1602698400000|2020-10-14 18:00:00|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|198
1602698700000|2020-10-14 18:05:00|28.45|28.29|28.35|28.19|28.45|28.29|28.35|28.19|252
1602699000000|2020-10-14 18:10:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|172
1602699300000|2020-10-14 18:15:00|28.27|28.11|28.29|28.13|28.29|28.13|28.27|28.11|185
1602699600000|2020-10-14 18:20:00|28.27|28.11|28.32|28.16|28.36|28.2|28.27|28.11|82
1602699900000|2020-10-14 18:25:00|28.34|28.18|28.33|28.17|28.38|28.22|28.32|28.16|253
1602700200000|2020-10-14 18:30:00|28.32|28.16|28.44|28.28|28.44|28.28|28.32|28.16|132
1602700500000|2020-10-14 18:35:00|28.43|28.27|28.44|28.28|28.49|28.33|28.39|28.23|175
1602700800000|2020-10-14 18:40:00|28.49|28.33|28.49|28.33|28.54|28.38|28.38|28.22|417
1602701100000|2020-10-14 18:45:00|28.53|28.37|28.43|28.27|28.54|28.38|28.39|28.23|412
1602701400000|2020-10-14 18:50:00|28.44|28.28|28.46|28.3|28.49|28.33|28.38|28.22|233
1602701700000|2020-10-14 18:55:00|28.44|28.28|28.26|28.1|28.46|28.3|28.26|28.1|303
1602702000000|2020-10-14 19:00:00|28.24|28.08|28.21|28.05|28.29|28.13|28.21|28.05|317
1602702300000|2020-10-14 19:05:00|28.22|28.06|28.11|27.95|28.25|28.09|28.11|27.95|501
1602702600000|2020-10-14 19:10:00|28.09|27.93|28.11|27.95|28.11|27.95|28.06|27.9|249
1602702900000|2020-10-14 19:15:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|219
1602703200000|2020-10-14 19:20:00|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|614
1602703500000|2020-10-14 19:25:00|27.98|27.82|28.01|27.85|28.01|27.85|27.96|27.8|412
1602703800000|2020-10-14 19:30:00|28.02|27.86|27.96|27.8|28.02|27.86|27.86|27.7|503
1602704100000|2020-10-14 19:35:00|27.92|27.76|28.02|27.86|28.04|27.88|27.92|27.76|201
1602704400000|2020-10-14 19:40:00|28.01|27.85|28.04|27.88|28.07|27.91|27.97|27.81|342
1602704700000|2020-10-14 19:45:00|28.06|27.9|28.07|27.91|28.07|27.91|28.06|27.9|297
1602705000000|2020-10-14 19:50:00|28.08|27.92|28.07|27.91|28.08|27.92|27.97|27.81|502
1602705300000|2020-10-14 19:55:00|28.08|27.92|28.28|28.12|28.29|28.13|28.07|27.91|962
1602705600000|2020-10-14 20:00:00|28.24|28.08|28.24|28.08|28.29|28.13|28.23|28.07|453
1602705900000|2020-10-14 20:05:00|28.27|28.11|28.19|28.03|28.29|28.13|28.19|28.03|382
1602706200000|2020-10-14 20:10:00|28.24|28.08|28.09|27.93|28.24|28.08|28.09|27.93|3082
1602707400000|2020-10-14 20:30:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|354
1602707700000|2020-10-14 20:35:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|44
1602708000000|2020-10-14 20:40:00|||||||||12
1602708300000|2020-10-14 20:45:00|||||||||13
1602708600000|2020-10-14 20:50:00|||||||||9
1602708900000|2020-10-14 20:55:00|28.21|28.05|28.2|28.04|28.21|28.05|28.15|27.99|98
1602712800000|2020-10-14 22:00:00|28.21|28.05|28.2|28.04|28.25|28.09|28.2|28.04|8
1602713100000|2020-10-14 22:05:00|28.19|28.03|28.15|27.99|28.2|28.04|28.15|27.99|3
1602713400000|2020-10-14 22:10:00|28.14|27.98|28.15|27.99|28.15|27.99|28.1|27.94|10
1602713700000|2020-10-14 22:15:00|28.14|27.98|28.14|27.98|28.15|27.99|28.14|27.98|9
1602714000000|2020-10-14 22:20:00|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|1
1602714300000|2020-10-14 22:25:00|28.14|27.98|28.15|27.99|28.15|27.99|28.14|27.98|0
1602714600000|2020-10-14 22:30:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1602714900000|2020-10-14 22:35:00|28.19|28.03|28.2|28.04|28.23|28.07|28.19|28.03|4
1602715200000|2020-10-14 22:40:00|28.23|28.07|28.25|28.09|28.26|28.1|28.23|28.07|4
1602715500000|2020-10-14 22:45:00|28.26|28.1|28.25|28.09|28.31|28.15|28.25|28.09|8
1602715800000|2020-10-14 22:50:00|28.24|28.08|28.2|28.04|28.25|28.09|28.19|28.03|4
1602716700000|2020-10-14 23:05:00|28.19|28.03|28.2|28.04|28.24|28.08|28.19|28.03|2
1602717000000|2020-10-14 23:10:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|0
1602717300000|2020-10-14 23:15:00|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|6
1602717600000|2020-10-14 23:20:00|||||||||8
1602717900000|2020-10-14 23:25:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|4
1602718200000|2020-10-14 23:30:00|||||||||4
1602718500000|2020-10-14 23:35:00|28.2|28.04|28.24|28.08|28.24|28.08|28.2|28.04|1
1602718800000|2020-10-14 23:40:00|28.22|28.06|28.22|28.06|28.22|28.06|28.2|28.04|0
1602719400000|2020-10-14 23:50:00|28.24|28.08|28.24|28.08|28.25|28.09|28.24|28.08|10
1602719700000|2020-10-14 23:55:00|||||||||2
1602720000000|2020-10-15 00:00:00|28.25|28.09|28.16|28|28.29|28.13|28.16|28|19
1602720300000|2020-10-15 00:05:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|1
1602720600000|2020-10-15 00:10:00|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|3
1602720900000|2020-10-15 00:15:00|28.2|28.04|28.19|28.03|28.2|28.04|28.17|28.01|2
1602721200000|2020-10-15 00:20:00|28.2|28.04|28.19|28.03|28.2|28.04|28.19|28.03|0
1602721500000|2020-10-15 00:25:00|28.22|28.06|28.2|28.04|28.24|28.08|28.2|28.04|10
1602721800000|2020-10-15 00:30:00|28.22|28.06|28.24|28.08|28.25|28.09|28.2|28.04|2
1602722100000|2020-10-15 00:35:00|28.25|28.09|28.24|28.08|28.25|28.09|28.2|28.04|3
1602722400000|2020-10-15 00:40:00|28.2|28.04|28.24|28.08|28.24|28.08|28.2|28.04|3
1602722700000|2020-10-15 00:45:00|28.25|28.09|28.27|28.11|28.29|28.13|28.24|28.08|10
1602723000000|2020-10-15 00:50:00|28.25|28.09|28.24|28.08|28.27|28.11|28.24|28.08|3
1602723300000|2020-10-15 00:55:00|28.25|28.09|28.27|28.11|28.29|28.13|28.24|28.08|5
1602723600000|2020-10-15 01:00:00|28.25|28.09|28.29|28.13|28.3|28.14|28.24|28.08|9
1602723900000|2020-10-15 01:05:00|28.3|28.14|28.29|28.13|28.32|28.16|28.25|28.09|5
1602724200000|2020-10-15 01:10:00|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|13
1602724500000|2020-10-15 01:15:00|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|12
1602724800000|2020-10-15 01:20:00|28.22|28.06|28.4|28.24|28.46|28.3|28.22|28.06|54
1602725100000|2020-10-15 01:25:00|28.41|28.25|28.45|28.29|28.45|28.29|28.4|28.24|10
1602725400000|2020-10-15 01:30:00|28.43|28.27|28.45|28.29|28.45|28.29|28.39|28.23|45
1602725700000|2020-10-15 01:35:00|28.44|28.28|28.45|28.29|28.46|28.3|28.4|28.24|18
1602726000000|2020-10-15 01:40:00|28.46|28.3|28.46|28.3|28.46|28.3|28.45|28.29|5
1602726300000|2020-10-15 01:45:00|28.45|28.29|28.51|28.35|28.51|28.35|28.45|28.29|19
1602726600000|2020-10-15 01:50:00|28.5|28.34|28.51|28.35|28.51|28.35|28.46|28.3|8
1602726900000|2020-10-15 01:55:00|28.5|28.34|28.48|28.32|28.51|28.35|28.46|28.3|1
1602727200000|2020-10-15 02:00:00|28.46|28.3|28.45|28.29|28.46|28.3|28.4|28.24|27
1602727500000|2020-10-15 02:05:00|||||||||1
1602727800000|2020-10-15 02:10:00|||||||||8
1602728100000|2020-10-15 02:15:00|28.46|28.3|28.47|28.31|28.5|28.34|28.45|28.29|7
1602728400000|2020-10-15 02:20:00|28.45|28.29|28.45|28.29|28.5|28.34|28.45|28.29|5
1602728700000|2020-10-15 02:25:00|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|1
1602729000000|2020-10-15 02:30:00|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|1
1602729300000|2020-10-15 02:35:00|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|0
1602729600000|2020-10-15 02:40:00|28.47|28.31|28.45|28.29|28.47|28.31|28.45|28.29|7
1602730200000|2020-10-15 02:50:00|28.5|28.34|28.53|28.37|28.56|28.4|28.5|28.34|38
1602730500000|2020-10-15 02:55:00|28.51|28.35|28.56|28.4|28.56|28.4|28.5|28.34|11
1602730800000|2020-10-15 03:00:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|10
1602731100000|2020-10-15 03:05:00|28.58|28.42|28.56|28.4|28.58|28.42|28.55|28.39|8
1602731400000|2020-10-15 03:10:00|28.58|28.42|28.56|28.4|28.61|28.45|28.56|28.4|6
1602731700000|2020-10-15 03:15:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|10
1602732300000|2020-10-15 03:25:00|28.59|28.43|28.56|28.4|28.59|28.43|28.56|28.4|10
1602732600000|2020-10-15 03:30:00|28.58|28.42|28.56|28.4|28.61|28.45|28.56|28.4|12
1602732900000|2020-10-15 03:35:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|7
1602733200000|2020-10-15 03:40:00|||||||||4
1602733500000|2020-10-15 03:45:00|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|6
1602733800000|2020-10-15 03:50:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|7
1602734100000|2020-10-15 03:55:00|28.59|28.43|28.58|28.42|28.61|28.45|28.56|28.4|7
1602734400000|2020-10-15 04:00:00|28.6|28.44|28.61|28.45|28.61|28.45|28.56|28.4|0
1602734700000|2020-10-15 04:05:00|||||||||8
1602735000000|2020-10-15 04:10:00|28.58|28.42|28.58|28.42|28.61|28.45|28.58|28.42|14
1602735300000|2020-10-15 04:15:00|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|0
1602735600000|2020-10-15 04:20:00|28.58|28.42|28.61|28.45|28.61|28.45|28.56|28.4|0
1602735900000|2020-10-15 04:25:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|6
1602736200000|2020-10-15 04:30:00|28.53|28.37|28.51|28.35|28.53|28.37|28.46|28.3|17
1602736800000|2020-10-15 04:40:00|||||||||1
1602737700000|2020-10-15 04:55:00|||||||||3
1602738000000|2020-10-15 05:00:00|28.56|28.4|28.51|28.35|28.56|28.4|28.51|28.35|5
1602738300000|2020-10-15 05:05:00|||||||||17
1602738600000|2020-10-15 05:10:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|3
1602738900000|2020-10-15 05:15:00|28.53|28.37|28.51|28.35|28.53|28.37|28.51|28.35|0
1602739500000|2020-10-15 05:25:00|28.5|28.34|28.5|28.34|28.51|28.35|28.5|28.34|4
1602739800000|2020-10-15 05:30:00|28.51|28.35|28.51|28.35|28.51|28.35|28.5|28.34|6
1602740100000|2020-10-15 05:35:00|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|30
1602740700000|2020-10-15 05:45:00|28.46|28.3|28.46|28.3|28.46|28.3|28.46|28.3|0
1602741000000|2020-10-15 05:50:00|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|0
1602741300000|2020-10-15 05:55:00|28.51|28.35|28.51|28.35|28.53|28.37|28.51|28.35|3
1602741600000|2020-10-15 06:00:00|28.56|28.4|28.56|28.4|28.61|28.45|28.56|28.4|33
1602741900000|2020-10-15 06:05:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|21
1602742200000|2020-10-15 06:10:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|23
1602742500000|2020-10-15 06:15:00|28.57|28.41|28.59|28.43|28.61|28.45|28.56|28.4|8
1602742800000|2020-10-15 06:20:00|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|10
1602743100000|2020-10-15 06:25:00|28.59|28.43|28.61|28.45|28.61|28.45|28.56|28.4|11
1602743400000|2020-10-15 06:30:00|||||||||8
1602743700000|2020-10-15 06:35:00|28.62|28.46|28.62|28.46|28.67|28.51|28.61|28.45|10
1602744000000|2020-10-15 06:40:00|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|12
1602744300000|2020-10-15 06:45:00|28.64|28.48|28.67|28.51|28.67|28.51|28.64|28.48|22
1602744600000|2020-10-15 06:50:00|28.66|28.5|28.66|28.5|28.69|28.53|28.66|28.5|5
1602744900000|2020-10-15 06:55:00|28.67|28.51|28.67|28.51|28.72|28.56|28.66|28.5|85
1602745200000|2020-10-15 07:00:00|28.68|28.52|28.73|28.57|28.78|28.62|28.67|28.51|131
1602745500000|2020-10-15 07:05:00|28.75|28.59|28.79|28.63|28.79|28.63|28.73|28.57|93
1602745800000|2020-10-15 07:10:00|28.83|28.67|28.73|28.57|28.84|28.68|28.73|28.57|124
1602746100000|2020-10-15 07:15:00|28.75|28.59|28.94|28.78|28.94|28.78|28.75|28.59|80
1602746400000|2020-10-15 07:20:00|28.93|28.77|29.09|28.93|29.09|28.93|28.93|28.77|204
1602746700000|2020-10-15 07:25:00|29.06|28.9|29.04|28.88|29.06|28.9|28.99|28.83|72
1602747000000|2020-10-15 07:30:00|29.08|28.92|29.09|28.93|29.14|28.98|29.08|28.92|30
1602747300000|2020-10-15 07:35:00|29.1|28.94|29.14|28.98|29.14|28.98|29.09|28.93|13
1602747600000|2020-10-15 07:40:00|29.09|28.93|29.09|28.93|29.11|28.95|29.09|28.93|38
1602747900000|2020-10-15 07:45:00|29.06|28.9|28.94|28.78|29.06|28.9|28.94|28.78|55
1602748200000|2020-10-15 07:50:00|28.96|28.8|28.94|28.78|28.99|28.83|28.94|28.78|34
1602748500000|2020-10-15 07:55:00|28.95|28.79|28.94|28.78|28.99|28.83|28.89|28.73|33
1602748800000|2020-10-15 08:00:00|28.99|28.83|28.99|28.83|28.99|28.83|28.94|28.78|23
1602749100000|2020-10-15 08:05:00|29|28.84|29|28.84|29.01|28.85|28.99|28.83|46
1602749400000|2020-10-15 08:10:00|29.02|28.86|29.04|28.88|29.04|28.88|28.99|28.83|23
1602749700000|2020-10-15 08:15:00|29.07|28.91|29.09|28.93|29.1|28.94|29.07|28.91|24
1602750000000|2020-10-15 08:20:00|29.1|28.94|29.15|28.99|29.17|29.01|29.09|28.93|33
1602750300000|2020-10-15 08:25:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|66
1602750600000|2020-10-15 08:30:00|29.15|28.99|29.31|29.15|29.36|29.2|29.14|28.98|106
1602750900000|2020-10-15 08:35:00|29.3|29.14|29.31|29.15|29.36|29.2|29.26|29.1|98
1602751200000|2020-10-15 08:40:00|29.29|29.13|29.41|29.25|29.42|29.26|29.29|29.13|73
1602751500000|2020-10-15 08:45:00|29.37|29.21|29.34|29.18|29.37|29.21|29.31|29.15|70
1602751800000|2020-10-15 08:50:00|29.36|29.2|29.43|29.27|29.47|29.31|29.34|29.18|91
1602752100000|2020-10-15 08:55:00|29.45|29.29|29.43|29.27|29.48|29.32|29.43|29.27|31
1602752400000|2020-10-15 09:00:00|29.48|29.32|29.52|29.36|29.58|29.42|29.43|29.27|41
1602752700000|2020-10-15 09:05:00|29.53|29.37|29.56|29.4|29.57|29.41|29.47|29.31|89
1602753000000|2020-10-15 09:10:00|29.54|29.38|29.57|29.41|29.58|29.42|29.51|29.35|117
1602753300000|2020-10-15 09:15:00|29.58|29.42|29.58|29.42|29.62|29.46|29.53|29.37|34
1602753600000|2020-10-15 09:20:00|29.57|29.41|29.63|29.47|29.68|29.52|29.57|29.41|150
1602753900000|2020-10-15 09:25:00|29.65|29.49|29.53|29.37|29.66|29.5|29.53|29.37|48
1602754200000|2020-10-15 09:30:00|29.58|29.42|29.53|29.37|29.6|29.44|29.53|29.37|13
1602754500000|2020-10-15 09:35:00|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|68
1602754800000|2020-10-15 09:40:00|29.58|29.42|29.67|29.51|29.67|29.51|29.58|29.42|74
1602755100000|2020-10-15 09:45:00|29.68|29.52|29.58|29.42|29.78|29.62|29.58|29.42|130
1602755400000|2020-10-15 09:50:00|29.56|29.4|29.53|29.37|29.58|29.42|29.48|29.32|21
1602755700000|2020-10-15 09:55:00|29.56|29.4|29.5|29.34|29.56|29.4|29.48|29.32|46
1602756000000|2020-10-15 10:00:00|29.48|29.32|29.37|29.21|29.48|29.32|29.32|29.16|80
1602756300000|2020-10-15 10:05:00|29.38|29.22|29.4|29.24|29.43|29.27|29.35|29.19|21
1602756600000|2020-10-15 10:10:00|29.42|29.26|29.4|29.24|29.42|29.26|29.33|29.17|13
1602756900000|2020-10-15 10:15:00|29.43|29.27|29.38|29.22|29.48|29.32|29.38|29.22|37
1602757200000|2020-10-15 10:20:00|29.41|29.25|29.49|29.33|29.53|29.37|29.41|29.25|73
1602757500000|2020-10-15 10:25:00|29.48|29.32|29.43|29.27|29.54|29.38|29.43|29.27|39
1602757800000|2020-10-15 10:30:00|29.44|29.28|29.38|29.22|29.44|29.28|29.38|29.22|42
1602758100000|2020-10-15 10:35:00|29.39|29.23|29.38|29.22|29.43|29.27|29.38|29.22|32
1602758400000|2020-10-15 10:40:00|29.36|29.2|29.33|29.17|29.38|29.22|29.33|29.17|8
1602758700000|2020-10-15 10:45:00|29.32|29.16|29.33|29.17|29.35|29.19|29.32|29.16|31
1602759000000|2020-10-15 10:50:00|29.32|29.16|29.33|29.17|29.33|29.17|29.28|29.12|26
1602759300000|2020-10-15 10:55:00|29.32|29.16|29.27|29.11|29.33|29.17|29.25|29.09|47
1602759600000|2020-10-15 11:00:00|29.25|29.09|29.22|29.06|29.28|29.12|29.12|28.96|91
1602759900000|2020-10-15 11:05:00|29.24|29.08|29.27|29.11|29.27|29.11|29.22|29.06|14
1602760200000|2020-10-15 11:10:00|29.22|29.06|29.32|29.16|29.32|29.16|29.22|29.06|86
1602760500000|2020-10-15 11:15:00|29.34|29.18|29.17|29.01|29.34|29.18|29.17|29.01|60
1602760800000|2020-10-15 11:20:00|29.16|29|29.1|28.94|29.16|29|29.05|28.89|75
1602761100000|2020-10-15 11:25:00|29.11|28.95|29.07|28.91|29.11|28.95|29.05|28.89|68
1602761400000|2020-10-15 11:30:00|29.1|28.94|29.15|28.99|29.17|29.01|29.1|28.94|49
1602761700000|2020-10-15 11:35:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|33
1602762000000|2020-10-15 11:40:00|29.08|28.92|29.05|28.89|29.12|28.96|29.05|28.89|45
1602762300000|2020-10-15 11:45:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|38
1602762600000|2020-10-15 11:50:00|29.09|28.93|29.32|29.16|29.35|29.19|29.05|28.89|80
1602762900000|2020-10-15 11:55:00|29.34|29.18|29.33|29.17|29.35|29.19|29.3|29.14|118
1602763200000|2020-10-15 12:00:00|29.3|29.14|29.35|29.19|29.36|29.2|29.3|29.14|119
1602763500000|2020-10-15 12:05:00|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|21
1602763800000|2020-10-15 12:10:00|29.42|29.26|29.46|29.3|29.47|29.31|29.42|29.26|16
1602764100000|2020-10-15 12:15:00|29.47|29.31|29.41|29.25|29.56|29.4|29.41|29.25|54
1602764400000|2020-10-15 12:20:00|29.42|29.26|29.32|29.16|29.47|29.31|29.32|29.16|70
1602764700000|2020-10-15 12:25:00|29.27|29.11|29.22|29.06|29.32|29.16|29.22|29.06|25
1602765000000|2020-10-15 12:30:00|29.23|29.07|29.41|29.25|29.44|29.28|29.23|29.07|95
1602765300000|2020-10-15 12:35:00|29.39|29.23|29.19|29.03|29.49|29.33|29.16|29|124
1602765600000|2020-10-15 12:40:00|29.14|28.98|29.39|29.23|29.39|29.23|29.14|28.98|79
1602765900000|2020-10-15 12:45:00|29.36|29.2|29.44|29.28|29.44|29.28|29.34|29.18|147
1602766200000|2020-10-15 12:50:00|29.39|29.23|29.54|29.38|29.54|29.38|29.39|29.23|247
1602766500000|2020-10-15 12:55:00|29.59|29.43|29.64|29.48|29.69|29.53|29.54|29.38|247
1602766800000|2020-10-15 13:00:00|29.65|29.49|29.54|29.38|29.65|29.49|29.54|29.38|102
1602767100000|2020-10-15 13:05:00|29.49|29.33|29.59|29.43|29.64|29.48|29.49|29.33|51
1602767400000|2020-10-15 13:10:00|29.6|29.44|29.59|29.43|29.64|29.48|29.59|29.43|75
1602767700000|2020-10-15 13:15:00|29.54|29.38|29.49|29.33|29.59|29.43|29.49|29.33|72
1602768000000|2020-10-15 13:20:00|29.44|29.28|29.39|29.23|29.44|29.28|29.39|29.23|73
1602768300000|2020-10-15 13:25:00|29.43|29.27|29.49|29.33|29.49|29.33|29.39|29.23|165
1602768600000|2020-10-15 13:30:00|29.54|29.38|29.39|29.23|29.65|29.49|29.27|29.11|796
1602768900000|2020-10-15 13:35:00|29.41|29.25|29.45|29.29|29.46|29.3|29.33|29.17|587
1602769200000|2020-10-15 13:40:00|29.46|29.3|29.39|29.23|29.53|29.37|29.39|29.23|690
1602769500000|2020-10-15 13:45:00|29.4|29.24|29.3|29.14|29.41|29.25|29.3|29.14|468
1602769800000|2020-10-15 13:50:00|29.32|29.16|29.06|28.9|29.35|29.19|29.05|28.89|572
1602770100000|2020-10-15 13:55:00|29.05|28.89|29.05|28.89|29.11|28.95|29.05|28.89|664
1602770400000|2020-10-15 14:00:00|29.06|28.9|29.11|28.95|29.16|29|29.06|28.9|272
1602770700000|2020-10-15 14:05:00|29.06|28.9|29.27|29.11|29.31|29.15|29.06|28.9|387
1602771000000|2020-10-15 14:10:00|29.26|29.1|29.25|29.09|29.27|29.11|29.17|29.01|477
1602771300000|2020-10-15 14:15:00|29.27|29.11|29.32|29.16|29.37|29.21|29.22|29.06|1087
1602771600000|2020-10-15 14:20:00|29.27|29.11|29.23|29.07|29.3|29.14|29.18|29.02|498
1602771900000|2020-10-15 14:25:00|29.24|29.08|29.44|29.28|29.44|29.28|29.24|29.08|547
1602772200000|2020-10-15 14:30:00|29.45|29.29|29.54|29.38|29.54|29.38|29.39|29.23|518
1602772500000|2020-10-15 14:35:00|29.59|29.43|29.58|29.42|29.65|29.49|29.54|29.38|469
1602772800000|2020-10-15 14:40:00|29.59|29.43|29.69|29.53|29.78|29.62|29.53|29.37|586
1602773100000|2020-10-15 14:45:00|29.73|29.57|29.58|29.42|29.74|29.58|29.58|29.42|335
1602773400000|2020-10-15 14:50:00|29.59|29.43|29.52|29.36|29.59|29.43|29.52|29.36|345
1602773700000|2020-10-15 14:55:00|29.53|29.37|29.47|29.31|29.58|29.42|29.42|29.26|472
1602774000000|2020-10-15 15:00:00|29.52|29.36|29.59|29.43|29.64|29.48|29.47|29.31|225
1602774300000|2020-10-15 15:05:00|29.54|29.38|29.32|29.16|29.59|29.43|29.32|29.16|260
1602774600000|2020-10-15 15:10:00|29.35|29.19|29.31|29.15|29.37|29.21|29.3|29.14|483
1602774900000|2020-10-15 15:15:00|29.26|29.1|29.15|28.99|29.36|29.2|29.09|28.93|359
1602775200000|2020-10-15 15:20:00|29.14|28.98|29.1|28.94|29.19|29.03|29.09|28.93|599
1602775500000|2020-10-15 15:25:00|29.14|28.98|29.21|29.05|29.26|29.1|29.14|28.98|321
1602775800000|2020-10-15 15:30:00|29.23|29.07|29.16|29|29.26|29.1|29.16|29|398
1602776100000|2020-10-15 15:35:00|29.11|28.95|29.11|28.95|29.16|29|29.06|28.9|182
1602776400000|2020-10-15 15:40:00|29.06|28.9|29.11|28.95|29.11|28.95|29.06|28.9|143
1602776700000|2020-10-15 15:45:00|29.06|28.9|29.11|28.95|29.16|29|29.06|28.9|189
1602777000000|2020-10-15 15:50:00|29.08|28.92|29|28.84|29.22|29.06|29|28.84|410
1602777300000|2020-10-15 15:55:00|29.01|28.85|29.1|28.94|29.1|28.94|28.94|28.78|252
1602777600000|2020-10-15 16:00:00|29.11|28.95|29.11|28.95|29.15|28.99|29.07|28.91|216
1602777900000|2020-10-15 16:05:00|29.1|28.94|29.16|29|29.16|29|29.05|28.89|225
1602778200000|2020-10-15 16:10:00|29.11|28.95|29.16|29|29.23|29.07|29.11|28.95|129
1602778500000|2020-10-15 16:15:00|29.18|29.02|29.21|29.05|29.21|29.05|29.16|29|235
1602778800000|2020-10-15 16:20:00|29.2|29.04|29.21|29.05|29.26|29.1|29.16|29|253
1602779100000|2020-10-15 16:25:00|29.2|29.04|29.16|29|29.21|29.05|29.15|28.99|226
1602779400000|2020-10-15 16:30:00|29.15|28.99|29.21|29.05|29.21|29.05|29.11|28.95|207
1602779700000|2020-10-15 16:35:00|29.2|29.04|29.15|28.99|29.21|29.05|29.15|28.99|216
1602780000000|2020-10-15 16:40:00|29.14|28.98|29.16|29|29.16|29|29.1|28.94|195
1602780300000|2020-10-15 16:45:00|29.21|29.05|29.21|29.05|29.26|29.1|29.16|29|215
1602780600000|2020-10-15 16:50:00|29.2|29.04|29.15|28.99|29.23|29.07|29.1|28.94|185
1602780900000|2020-10-15 16:55:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|141
1602781200000|2020-10-15 17:00:00|29.1|28.94|29.1|28.94|29.14|28.98|29.09|28.93|160
1602781500000|2020-10-15 17:05:00|29.14|28.98|29.1|28.94|29.14|28.98|29.1|28.94|83
1602781800000|2020-10-15 17:10:00|29.09|28.93|29|28.84|29.09|28.93|29|28.84|146
1602782100000|2020-10-15 17:15:00|29.05|28.89|29.04|28.88|29.05|28.89|28.99|28.83|147
1602782400000|2020-10-15 17:20:00|29.02|28.86|29|28.84|29.05|28.89|29|28.84|125
1602782700000|2020-10-15 17:25:00|29.05|28.89|29|28.84|29.05|28.89|28.95|28.79|116
1602783000000|2020-10-15 17:30:00|28.95|28.79|28.94|28.78|28.95|28.79|28.94|28.78|156
1602783300000|2020-10-15 17:35:00|28.9|28.74|28.89|28.73|28.94|28.78|28.89|28.73|147
1602783600000|2020-10-15 17:40:00|28.85|28.69|28.84|28.68|28.89|28.73|28.84|28.68|124
1602783900000|2020-10-15 17:45:00|28.83|28.67|28.89|28.73|28.89|28.73|28.83|28.67|196
1602784200000|2020-10-15 17:50:00|28.85|28.69|28.79|28.63|28.85|28.69|28.79|28.63|217
1602784500000|2020-10-15 17:55:00|28.81|28.65|28.79|28.63|28.83|28.67|28.78|28.62|218
1602784800000|2020-10-15 18:00:00|28.78|28.62|28.74|28.58|28.79|28.63|28.74|28.58|216
1602785100000|2020-10-15 18:05:00|28.73|28.57|28.64|28.48|28.74|28.58|28.64|28.48|143
1602785400000|2020-10-15 18:10:00|28.69|28.53|28.68|28.52|28.69|28.53|28.63|28.47|233
1602785700000|2020-10-15 18:15:00|28.66|28.5|28.63|28.47|28.68|28.52|28.63|28.47|117
1602786000000|2020-10-15 18:20:00|28.64|28.48|28.63|28.47|28.64|28.48|28.59|28.43|67
1602786300000|2020-10-15 18:25:00|28.61|28.45|28.59|28.43|28.63|28.47|28.58|28.42|65
1602786600000|2020-10-15 18:30:00|28.54|28.38|28.59|28.43|28.59|28.43|28.54|28.38|113
1602786900000|2020-10-15 18:35:00|28.61|28.45|28.64|28.48|28.64|28.48|28.59|28.43|106
1602787200000|2020-10-15 18:40:00|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|139
1602787500000|2020-10-15 18:45:00|28.74|28.58|28.73|28.57|28.74|28.58|28.69|28.53|221
1602787800000|2020-10-15 18:50:00|28.69|28.53|28.68|28.52|28.73|28.57|28.63|28.47|138
1602788100000|2020-10-15 18:55:00|28.63|28.47|28.53|28.37|28.63|28.47|28.53|28.37|107
1602788400000|2020-10-15 19:00:00|28.52|28.36|28.48|28.32|28.53|28.37|28.47|28.31|318
1602788700000|2020-10-15 19:05:00|28.52|28.36|28.48|28.32|28.53|28.37|28.47|28.31|196
1602789000000|2020-10-15 19:10:00|28.5|28.34|28.48|28.32|28.53|28.37|28.48|28.32|256
1602789300000|2020-10-15 19:15:00|28.53|28.37|28.47|28.31|28.53|28.37|28.47|28.31|117
1602789600000|2020-10-15 19:20:00|28.48|28.32|28.53|28.37|28.53|28.37|28.43|28.27|155
1602789900000|2020-10-15 19:25:00|28.52|28.36|28.48|28.32|28.52|28.36|28.47|28.31|160
1602790200000|2020-10-15 19:30:00|28.52|28.36|28.53|28.37|28.54|28.38|28.48|28.32|298
1602790500000|2020-10-15 19:35:00|28.58|28.42|28.58|28.42|28.58|28.42|28.54|28.38|260
1602790800000|2020-10-15 19:40:00|28.53|28.37|28.48|28.32|28.53|28.37|28.47|28.31|716
1602791100000|2020-10-15 19:45:00|28.47|28.31|28.53|28.37|28.58|28.42|28.47|28.31|402
1602791400000|2020-10-15 19:50:00|28.52|28.36|28.53|28.37|28.58|28.42|28.52|28.36|459
1602791700000|2020-10-15 19:55:00|28.52|28.36|28.51|28.35|28.57|28.41|28.51|28.35|827
1602792000000|2020-10-15 20:00:00|28.55|28.39|28.54|28.38|28.55|28.39|28.51|28.35|245
1602792300000|2020-10-15 20:05:00|28.59|28.43|28.59|28.43|28.59|28.43|28.54|28.38|449
1602792600000|2020-10-15 20:10:00|28.58|28.42|28.8|28.64|28.81|28.65|28.57|28.41|1159
1602793800000|2020-10-15 20:30:00|28.76|28.6|28.76|28.6|28.76|28.6|28.72|28.56|105
1602794100000|2020-10-15 20:35:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|13
1602794400000|2020-10-15 20:40:00|||||||||20
1602794700000|2020-10-15 20:45:00|28.81|28.65|28.77|28.61|28.81|28.65|28.77|28.61|14
1602795000000|2020-10-15 20:50:00|||||||||3
1602795300000|2020-10-15 20:55:00|||||||||8
1602799200000|2020-10-15 22:00:00|28.81|28.56|28.76|28.6|28.81|28.61|28.76|28.56|0
1602799500000|2020-10-15 22:05:00|||||||||5
1602799800000|2020-10-15 22:10:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|4
1602800100000|2020-10-15 22:15:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|7
1602801000000|2020-10-15 22:30:00|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|3
1602801300000|2020-10-15 22:35:00|28.77|28.61|28.77|28.61|28.77|28.61|28.76|28.6|1
1602801600000|2020-10-15 22:40:00|28.76|28.6|28.77|28.61|28.77|28.61|28.76|28.6|1
1602802200000|2020-10-15 22:50:00|||||||||1
1602802500000|2020-10-15 22:55:00|||||||||7
1602803100000|2020-10-15 23:05:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|3
1602803400000|2020-10-15 23:10:00|28.77|28.61|28.72|28.56|28.77|28.61|28.72|28.56|6
1602804000000|2020-10-15 23:20:00|||||||||8
1602804300000|2020-10-15 23:25:00|28.7|28.54|28.72|28.56|28.72|28.56|28.67|28.51|0
1602804600000|2020-10-15 23:30:00|28.7|28.54|28.67|28.51|28.7|28.54|28.67|28.51|2
1602804900000|2020-10-15 23:35:00|28.63|28.47|28.67|28.51|28.67|28.51|28.63|28.47|14
1602805200000|2020-10-15 23:40:00|28.68|28.52|28.68|28.52|28.68|28.52|28.65|28.49|1
1602805500000|2020-10-15 23:45:00|||||||||1
1602805800000|2020-10-15 23:50:00|||||||||1
1602806100000|2020-10-15 23:55:00|28.67|28.51|28.6|28.44|28.67|28.51|28.6|28.44|13
1602806400000|2020-10-16 00:00:00|28.58|28.42|28.59|28.43|28.63|28.47|28.54|28.38|29
1602806700000|2020-10-16 00:05:00|28.63|28.47|28.58|28.42|28.63|28.47|28.58|28.42|4
1602807000000|2020-10-16 00:10:00|28.6|28.44|28.61|28.45|28.63|28.47|28.58|28.42|3
1602807300000|2020-10-16 00:15:00|28.63|28.47|28.61|28.45|28.64|28.48|28.59|28.43|17
1602807600000|2020-10-16 00:20:00|28.63|28.47|28.63|28.47|28.64|28.48|28.61|28.45|7
1602807900000|2020-10-16 00:25:00|28.61|28.45|28.6|28.44|28.63|28.47|28.58|28.42|17
1602808200000|2020-10-16 00:30:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1602808500000|2020-10-16 00:35:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|33
1602808800000|2020-10-16 00:40:00|||||||||6
1602809100000|2020-10-16 00:45:00|||||||||3
1602809400000|2020-10-16 00:50:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|16
1602809700000|2020-10-16 00:55:00|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|2
1602810000000|2020-10-16 01:00:00|28.56|28.4|28.5|28.34|28.58|28.42|28.48|28.32|28
1602810300000|2020-10-16 01:05:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|15
1602810600000|2020-10-16 01:10:00|||||||||27
1602810900000|2020-10-16 01:15:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|10
1602811200000|2020-10-16 01:20:00|28.55|28.39|28.52|28.36|28.55|28.39|28.48|28.32|82
1602811500000|2020-10-16 01:25:00|28.5|28.34|28.53|28.37|28.53|28.37|28.5|28.34|8
1602811800000|2020-10-16 01:30:00|28.52|28.36|28.52|28.36|28.53|28.37|28.5|28.34|0
1602812100000|2020-10-16 01:35:00|28.5|28.34|28.52|28.36|28.52|28.36|28.48|28.32|0
1602812400000|2020-10-16 01:40:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|4
1602812700000|2020-10-16 01:45:00|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|5
1602813000000|2020-10-16 01:50:00|||||||||1
1602813300000|2020-10-16 01:55:00|||||||||12
1602813900000|2020-10-16 02:05:00|||||||||1
1602814500000|2020-10-16 02:15:00|||||||||1
1602814800000|2020-10-16 02:20:00|||||||||1
1602815100000|2020-10-16 02:25:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|10
1602815400000|2020-10-16 02:30:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|3
1602815700000|2020-10-16 02:35:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|0
1602816000000|2020-10-16 02:40:00|28.52|28.36|28.52|28.36|28.53|28.37|28.52|28.36|0
1602816300000|2020-10-16 02:45:00|28.53|28.37|28.53|28.37|28.53|28.37|28.52|28.36|1
1602816600000|2020-10-16 02:50:00|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|7
1602816900000|2020-10-16 02:55:00|28.55|28.39|28.55|28.39|28.55|28.39|28.53|28.37|3
1602817200000|2020-10-16 03:00:00|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|25
1602817500000|2020-10-16 03:05:00|28.57|28.41|28.58|28.42|28.58|28.42|28.53|28.37|8
1602817800000|2020-10-16 03:10:00|||||||||2
1602818100000|2020-10-16 03:15:00|28.62|28.46|28.62|28.46|28.62|28.46|28.6|28.44|5
1602818400000|2020-10-16 03:20:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|34
1602818700000|2020-10-16 03:25:00|28.7|28.54|28.74|28.58|28.79|28.63|28.7|28.54|13
1602819000000|2020-10-16 03:30:00|28.73|28.57|28.79|28.63|28.79|28.63|28.73|28.57|5
1602819300000|2020-10-16 03:35:00|28.78|28.62|28.78|28.62|28.79|28.63|28.74|28.58|4
1602819600000|2020-10-16 03:40:00|28.76|28.6|28.74|28.58|28.78|28.62|28.74|28.58|1
1602819900000|2020-10-16 03:45:00|28.73|28.57|28.73|28.57|28.74|28.58|28.73|28.57|3
1602820200000|2020-10-16 03:50:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|1
1602820500000|2020-10-16 03:55:00|28.74|28.58|28.74|28.58|28.74|28.58|28.73|28.57|2
1602821100000|2020-10-16 04:05:00|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|8
1602821400000|2020-10-16 04:10:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|2
1602822300000|2020-10-16 04:25:00|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|7
1602822600000|2020-10-16 04:30:00|||||||||4
1602822900000|2020-10-16 04:35:00|||||||||1
1602823500000|2020-10-16 04:45:00|||||||||1
1602823800000|2020-10-16 04:50:00|||||||||1
1602824100000|2020-10-16 04:55:00|28.94|28.78|28.94|28.78|28.94|28.78|28.89|28.73|12
1602824400000|2020-10-16 05:00:00|28.91|28.75|28.86|28.7|28.91|28.75|28.84|28.68|7
1602824700000|2020-10-16 05:05:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1602825000000|2020-10-16 05:10:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|10
1602825300000|2020-10-16 05:15:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|3
1602825600000|2020-10-16 05:20:00|28.81|28.65|28.83|28.67|28.83|28.67|28.81|28.65|0
1602825900000|2020-10-16 05:25:00|28.84|28.68|28.86|28.7|28.86|28.7|28.83|28.67|5
1602826200000|2020-10-16 05:30:00|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|10
1602826500000|2020-10-16 05:35:00|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|13
1602826800000|2020-10-16 05:40:00|||||||||5
1602827100000|2020-10-16 05:45:00|||||||||11
1602827700000|2020-10-16 05:55:00|||||||||7
1602828000000|2020-10-16 06:00:00|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|18
1602828300000|2020-10-16 06:05:00|28.86|28.7|28.86|28.7|28.86|28.7|28.83|28.67|16
1602828600000|2020-10-16 06:10:00|28.88|28.72|28.86|28.7|28.88|28.72|28.84|28.68|24
1602828900000|2020-10-16 06:15:00|28.88|28.72|28.86|28.7|28.89|28.73|28.84|28.68|20
1602829200000|2020-10-16 06:20:00|28.84|28.68|28.84|28.68|28.89|28.73|28.84|28.68|6
1602829500000|2020-10-16 06:25:00|||||||||13
1602829800000|2020-10-16 06:30:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|71
1602830100000|2020-10-16 06:35:00|||||||||2
1602830700000|2020-10-16 06:45:00|28.84|28.68|28.84|28.68|28.88|28.72|28.84|28.68|4
1602831000000|2020-10-16 06:50:00|28.83|28.67|28.83|28.67|28.86|28.7|28.78|28.62|7
1602831300000|2020-10-16 06:55:00|28.81|28.65|28.73|28.57|28.83|28.67|28.73|28.57|34
1602831600000|2020-10-16 07:00:00|28.78|28.62|28.74|28.58|28.79|28.63|28.68|28.52|121
1602831900000|2020-10-16 07:05:00|28.71|28.55|28.68|28.52|28.74|28.58|28.68|28.52|48
1602832200000|2020-10-16 07:10:00|28.69|28.53|28.73|28.57|28.74|28.58|28.68|28.52|29
1602832500000|2020-10-16 07:15:00|28.71|28.55|28.79|28.63|28.79|28.63|28.68|28.52|17
1602832800000|2020-10-16 07:20:00|28.74|28.58|28.79|28.63|28.84|28.68|28.74|28.58|34
1602833100000|2020-10-16 07:25:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|62
1602833400000|2020-10-16 07:30:00|28.79|28.63|28.94|28.78|28.94|28.78|28.79|28.63|69
1602833700000|2020-10-16 07:35:00|28.92|28.76|28.89|28.73|28.94|28.78|28.89|28.73|64
1602834000000|2020-10-16 07:40:00|||||||||30
1602834300000|2020-10-16 07:45:00|||||||||27
1602834600000|2020-10-16 07:50:00|28.84|28.68|28.89|28.73|28.89|28.73|28.84|28.68|74
1602834900000|2020-10-16 07:55:00|28.86|28.7|28.84|28.68|28.89|28.73|28.84|28.68|23
1602835200000|2020-10-16 08:00:00|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|20
1602835500000|2020-10-16 08:05:00|28.79|28.63|28.84|28.68|28.84|28.68|28.74|28.58|52
1602835800000|2020-10-16 08:10:00|28.81|28.65|28.84|28.68|28.89|28.73|28.81|28.65|16
1602836100000|2020-10-16 08:15:00|28.86|28.7|28.86|28.7|28.89|28.73|28.84|28.68|32
1602836400000|2020-10-16 08:20:00|28.89|28.73|28.88|28.72|28.89|28.73|28.84|28.68|15
1602836700000|2020-10-16 08:25:00|28.89|28.73|28.83|28.67|28.89|28.73|28.83|28.67|12
1602837000000|2020-10-16 08:30:00|28.84|28.68|28.83|28.67|28.84|28.68|28.83|28.67|47
1602837300000|2020-10-16 08:35:00|28.78|28.62|28.8|28.64|28.83|28.67|28.78|28.62|65
1602837600000|2020-10-16 08:40:00|28.83|28.67|28.84|28.68|28.89|28.73|28.83|28.67|27
1602837900000|2020-10-16 08:45:00|28.83|28.67|28.83|28.67|28.84|28.68|28.79|28.63|11
1602838200000|2020-10-16 08:50:00|28.84|28.68|28.84|28.68|28.84|28.68|28.83|28.67|19
1602838500000|2020-10-16 08:55:00|28.83|28.67|28.81|28.65|28.84|28.68|28.79|28.63|8
1602838800000|2020-10-16 09:00:00|28.83|28.67|28.79|28.63|28.83|28.67|28.79|28.63|3
1602839100000|2020-10-16 09:05:00|28.83|28.67|28.83|28.67|28.84|28.68|28.78|28.62|27
1602839400000|2020-10-16 09:10:00|28.84|28.68|28.87|28.71|28.89|28.73|28.83|28.67|33
1602839700000|2020-10-16 09:15:00|28.89|28.73|28.84|28.68|28.89|28.73|28.82|28.66|4
1602840000000|2020-10-16 09:20:00|28.89|28.73|28.89|28.73|28.89|28.73|28.87|28.71|6
1602840300000|2020-10-16 09:25:00|28.87|28.71|28.94|28.78|28.94|28.78|28.84|28.68|6
1602840600000|2020-10-16 09:30:00|28.89|28.73|28.94|28.78|28.94|28.78|28.89|28.73|9
1602840900000|2020-10-16 09:35:00|28.95|28.79|28.95|28.79|28.95|28.79|28.94|28.78|14
1602841200000|2020-10-16 09:40:00|28.94|28.78|28.92|28.76|28.95|28.79|28.92|28.76|1
1602841500000|2020-10-16 09:45:00|28.9|28.74|29|28.84|29|28.84|28.9|28.74|11
1602841800000|2020-10-16 09:50:00|28.98|28.82|28.9|28.74|29|28.84|28.9|28.74|14
1602842100000|2020-10-16 09:55:00|28.92|28.76|28.84|28.68|28.92|28.76|28.82|28.66|36
1602842400000|2020-10-16 10:00:00|||||||||3
1602842700000|2020-10-16 10:05:00|28.82|28.66|28.85|28.69|28.89|28.73|28.82|28.66|26
1602843000000|2020-10-16 10:10:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|1
1602843300000|2020-10-16 10:15:00|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|27
1602843600000|2020-10-16 10:20:00|28.74|28.58|28.74|28.58|28.79|28.63|28.74|28.58|35
1602843900000|2020-10-16 10:25:00|28.76|28.6|28.73|28.57|28.79|28.63|28.73|28.57|20
1602844200000|2020-10-16 10:30:00|28.69|28.53|28.73|28.57|28.74|28.58|28.69|28.53|8
1602844500000|2020-10-16 10:35:00|28.71|28.55|28.69|28.53|28.74|28.58|28.68|28.52|4
1602844800000|2020-10-16 10:40:00|||||||||4
1602845100000|2020-10-16 10:45:00|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|4
1602845400000|2020-10-16 10:50:00|28.76|28.6|28.85|28.69|28.87|28.71|28.76|28.6|39
1602845700000|2020-10-16 10:55:00|28.84|28.68|28.79|28.63|28.85|28.69|28.79|28.63|19
1602846000000|2020-10-16 11:00:00|28.77|28.61|28.79|28.63|28.79|28.63|28.74|28.58|15
1602846300000|2020-10-16 11:05:00|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|12
1602846600000|2020-10-16 11:10:00|28.69|28.53|28.79|28.63|28.8|28.64|28.69|28.53|11
1602846900000|2020-10-16 11:15:00|28.75|28.59|28.7|28.54|28.77|28.61|28.69|28.53|3
1602847200000|2020-10-16 11:20:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|0
1602847500000|2020-10-16 11:25:00|28.69|28.53|28.69|28.53|28.74|28.58|28.69|28.53|21
1602847800000|2020-10-16 11:30:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|25
1602848100000|2020-10-16 11:35:00|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|29
1602848400000|2020-10-16 11:40:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|36
1602848700000|2020-10-16 11:45:00|28.61|28.45|28.59|28.43|28.64|28.48|28.59|28.43|5
1602849000000|2020-10-16 11:50:00|||||||||14
1602849300000|2020-10-16 11:55:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|13
1602849600000|2020-10-16 12:00:00|||||||||21
1602849900000|2020-10-16 12:05:00|28.68|28.52|28.59|28.43|28.68|28.52|28.59|28.43|188
1602850200000|2020-10-16 12:10:00|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|35
1602850500000|2020-10-16 12:15:00|||||||||7
1602850800000|2020-10-16 12:20:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|20
1602851100000|2020-10-16 12:25:00|28.57|28.41|28.54|28.38|28.59|28.43|28.54|28.38|33
1602851400000|2020-10-16 12:30:00|28.49|28.33|28.49|28.33|28.54|28.38|28.44|28.28|28
1602851700000|2020-10-16 12:35:00|28.47|28.31|28.44|28.28|28.49|28.33|28.44|28.28|25
1602852000000|2020-10-16 12:40:00|28.49|28.33|28.44|28.28|28.49|28.33|28.44|28.28|71
1602852300000|2020-10-16 12:45:00|||||||||35
1602852600000|2020-10-16 12:50:00|||||||||7
1602852900000|2020-10-16 12:55:00|||||||||1
1602853200000|2020-10-16 13:00:00|28.39|28.23|28.44|28.28|28.44|28.28|28.39|28.23|33
1602853500000|2020-10-16 13:05:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|55
1602853800000|2020-10-16 13:10:00|28.49|28.33|28.53|28.37|28.54|28.38|28.49|28.33|119
1602854100000|2020-10-16 13:15:00|28.54|28.38|28.51|28.35|28.54|28.38|28.49|28.33|49
1602854400000|2020-10-16 13:20:00|28.53|28.37|28.53|28.37|28.53|28.37|28.51|28.35|48
1602854700000|2020-10-16 13:25:00|28.51|28.35|28.53|28.37|28.53|28.37|28.48|28.32|148
1602855000000|2020-10-16 13:30:00|28.56|28.4|28.63|28.47|28.68|28.52|28.53|28.37|476
1602855300000|2020-10-16 13:35:00|28.58|28.42|28.64|28.48|28.69|28.53|28.58|28.42|413
1602855600000|2020-10-16 13:40:00|28.59|28.43|28.44|28.28|28.64|28.48|28.44|28.28|401
1602855900000|2020-10-16 13:45:00|28.39|28.23|28.34|28.18|28.4|28.24|28.34|28.18|347
1602856200000|2020-10-16 13:50:00|28.35|28.19|28.45|28.29|28.48|28.32|28.34|28.18|211
1602856500000|2020-10-16 13:55:00|28.41|28.25|28.31|28.15|28.41|28.25|28.3|28.14|248
1602856800000|2020-10-16 14:00:00|28.26|28.1|28.26|28.1|28.31|28.15|28.21|28.05|388
1602857100000|2020-10-16 14:05:00|28.21|28.05|28.21|28.05|28.24|28.08|28.21|28.05|165
1602857400000|2020-10-16 14:10:00|28.26|28.1|28.26|28.1|28.29|28.13|28.26|28.1|202
1602857700000|2020-10-16 14:15:00|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|368
1602858000000|2020-10-16 14:20:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|297
1602858300000|2020-10-16 14:25:00|28.2|28.04|28.2|28.04|28.21|28.05|28.16|28|187
1602858600000|2020-10-16 14:30:00|28.21|28.05|28.21|28.05|28.21|28.05|28.16|28|337
1602858900000|2020-10-16 14:35:00|28.2|28.04|28.21|28.05|28.21|28.05|28.16|28|227
1602859200000|2020-10-16 14:40:00|28.2|28.04|28.16|28|28.2|28.04|28.16|28|201
1602859500000|2020-10-16 14:45:00|28.15|27.99|28.16|28|28.21|28.05|28.11|27.95|284
1602859800000|2020-10-16 14:50:00|28.21|28.05|28.21|28.05|28.21|28.05|28.16|28|245
1602860100000|2020-10-16 14:55:00|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|195
1602860400000|2020-10-16 15:00:00|28.26|28.1|28.16|28|28.26|28.1|28.16|28|326
1602860700000|2020-10-16 15:05:00|28.17|28.01|28.21|28.05|28.26|28.1|28.16|28|158
1602861000000|2020-10-16 15:10:00|28.22|28.06|28.21|28.05|28.27|28.11|28.16|28|305
1602861300000|2020-10-16 15:15:00|28.22|28.06|28.27|28.11|28.32|28.16|28.21|28.05|394
1602861600000|2020-10-16 15:20:00|28.31|28.15|28.42|28.26|28.42|28.26|28.27|28.11|475
1602861900000|2020-10-16 15:25:00|28.43|28.27|28.38|28.22|28.48|28.32|28.33|28.17|307
1602862200000|2020-10-16 15:30:00|28.37|28.21|28.47|28.31|28.52|28.36|28.37|28.21|257
1602862500000|2020-10-16 15:35:00|28.45|28.29|28.47|28.31|28.48|28.32|28.42|28.26|288
1602862800000|2020-10-16 15:40:00|28.48|28.32|28.47|28.31|28.48|28.32|28.42|28.26|226
1602863100000|2020-10-16 15:45:00|28.42|28.26|28.42|28.26|28.47|28.31|28.42|28.26|256
1602863400000|2020-10-16 15:50:00|28.44|28.28|28.42|28.26|28.47|28.31|28.42|28.26|66
1602863700000|2020-10-16 15:55:00|||||||||93
1602864000000|2020-10-16 16:00:00|28.37|28.21|28.36|28.2|28.37|28.21|28.32|28.16|72
1602864300000|2020-10-16 16:05:00|28.37|28.21|28.41|28.25|28.52|28.36|28.36|28.2|247
1602864600000|2020-10-16 16:10:00|28.42|28.26|28.37|28.21|28.46|28.3|28.37|28.21|133
1602864900000|2020-10-16 16:15:00|28.36|28.2|28.42|28.26|28.42|28.26|28.32|28.16|179
1602865200000|2020-10-16 16:20:00|28.47|28.31|28.42|28.26|28.47|28.31|28.37|28.21|96
1602865500000|2020-10-16 16:25:00|28.37|28.21|28.34|28.18|28.42|28.26|28.31|28.15|194
1602865800000|2020-10-16 16:30:00|28.32|28.16|28.47|28.31|28.52|28.36|28.31|28.15|246
1602866100000|2020-10-16 16:35:00|28.46|28.3|28.47|28.31|28.52|28.36|28.46|28.3|185
1602866400000|2020-10-16 16:40:00|28.49|28.33|28.57|28.41|28.57|28.41|28.47|28.31|191
1602866700000|2020-10-16 16:45:00|28.56|28.4|28.51|28.35|28.56|28.4|28.51|28.35|61
1602867000000|2020-10-16 16:50:00|28.52|28.36|28.51|28.35|28.57|28.41|28.51|28.35|224
1602867300000|2020-10-16 16:55:00|28.49|28.33|28.46|28.3|28.51|28.35|28.46|28.3|126
1602867600000|2020-10-16 17:00:00|28.48|28.32|28.46|28.3|28.5|28.34|28.45|28.29|111
1602867900000|2020-10-16 17:05:00|28.45|28.29|28.41|28.25|28.45|28.29|28.41|28.25|79
1602868200000|2020-10-16 17:10:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|97
1602868500000|2020-10-16 17:15:00|28.41|28.25|28.4|28.24|28.41|28.25|28.36|28.2|20
1602868800000|2020-10-16 17:20:00|28.41|28.25|28.4|28.24|28.41|28.25|28.4|28.24|52
1602869100000|2020-10-16 17:25:00|28.36|28.2|28.35|28.19|28.36|28.2|28.35|28.19|54
1602869400000|2020-10-16 17:30:00|28.36|28.2|28.3|28.14|28.4|28.24|28.3|28.14|266
1602869700000|2020-10-16 17:35:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|120
1602870000000|2020-10-16 17:40:00|28.3|28.14|28.3|28.14|28.35|28.19|28.3|28.14|102
1602870300000|2020-10-16 17:45:00|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|87
1602870600000|2020-10-16 17:50:00|||||||||21
1602870900000|2020-10-16 17:55:00|28.31|28.15|28.36|28.2|28.36|28.2|28.3|28.14|416
1602871200000|2020-10-16 18:00:00|28.31|28.15|28.41|28.25|28.46|28.3|28.31|28.15|167
1602871500000|2020-10-16 18:05:00|28.4|28.24|28.26|28.1|28.41|28.25|28.26|28.1|74
1602871800000|2020-10-16 18:10:00|28.25|28.09|28.21|28.05|28.31|28.15|28.21|28.05|94
1602872100000|2020-10-16 18:15:00|28.26|28.1|28.26|28.1|28.31|28.15|28.26|28.1|130
1602872400000|2020-10-16 18:20:00|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|54
1602872700000|2020-10-16 18:25:00|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|72
1602873000000|2020-10-16 18:30:00|28.21|28.05|28.26|28.1|28.26|28.1|28.21|28.05|52
1602873300000|2020-10-16 18:35:00|28.25|28.09|28.21|28.05|28.25|28.09|28.2|28.04|85
1602873600000|2020-10-16 18:40:00|28.2|28.04|28.26|28.1|28.26|28.1|28.2|28.04|483
1602873900000|2020-10-16 18:45:00|||||||||94
1602874200000|2020-10-16 18:50:00|28.21|28.05|28.21|28.05|28.26|28.1|28.21|28.05|107
1602874500000|2020-10-16 18:55:00|28.26|28.1|28.26|28.1|28.26|28.1|28.23|28.07|116
1602874800000|2020-10-16 19:00:00|28.28|28.12|28.4|28.24|28.4|28.24|28.26|28.1|160
1602875100000|2020-10-16 19:05:00|28.36|28.2|28.35|28.19|28.41|28.25|28.31|28.15|203
1602875400000|2020-10-16 19:10:00|28.36|28.2|28.41|28.25|28.41|28.25|28.31|28.15|254
1602875700000|2020-10-16 19:15:00|28.4|28.24|28.46|28.3|28.46|28.3|28.4|28.24|105
1602876000000|2020-10-16 19:20:00|28.45|28.29|28.45|28.29|28.51|28.35|28.45|28.29|191
1602876300000|2020-10-16 19:25:00|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|234
1602876600000|2020-10-16 19:30:00|28.48|28.32|28.46|28.3|28.51|28.35|28.45|28.29|231
1602876900000|2020-10-16 19:35:00|28.48|28.32|28.52|28.36|28.52|28.36|28.46|28.3|160
1602877200000|2020-10-16 19:40:00|28.57|28.41|28.57|28.41|28.57|28.41|28.52|28.36|259
1602877500000|2020-10-16 19:45:00|28.52|28.36|28.56|28.4|28.57|28.41|28.51|28.35|537
1602877800000|2020-10-16 19:50:00|28.61|28.45|28.62|28.46|28.66|28.5|28.56|28.4|423
1602878100000|2020-10-16 19:55:00|28.66|28.5|28.75|28.59|28.76|28.6|28.62|28.46|483
1602878400000|2020-10-16 20:00:00|28.76|28.6|28.76|28.6|28.86|28.7|28.71|28.55|602
1602878700000|2020-10-16 20:05:00|28.8|28.64|28.96|28.8|28.96|28.8|28.8|28.64|476
1602879000000|2020-10-16 20:10:00|28.94|28.78|29|28.84|29.01|28.85|28.91|28.75|1788
1602880200000|2020-10-16 20:30:00|28.96|28.8|29.01|28.85|29.01|28.85|28.96|28.8|340
1602880500000|2020-10-16 20:35:00|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|27
1602880800000|2020-10-16 20:40:00|28.95|28.79|28.96|28.8|29.01|28.85|28.95|28.79|41
1602881100000|2020-10-16 20:45:00|29.01|28.85|29.01|28.85|29.01|28.85|29.01|28.85|1
1602881400000|2020-10-16 20:50:00|||||||||4
1602881700000|2020-10-16 20:55:00|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|26
1603058400000|2020-10-18 22:00:00|29.02|28.77|28.95|28.79|29.02|28.81|28.92|28.76|2
1603058700000|2020-10-18 22:05:00|28.92|28.76|28.92|28.76|28.97|28.81|28.92|28.76|6
1603059000000|2020-10-18 22:10:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|5
1603060200000|2020-10-18 22:30:00|28.9|28.74|28.87|28.71|28.9|28.74|28.87|28.71|6
1603060500000|2020-10-18 22:35:00|||||||||1
1603060800000|2020-10-18 22:40:00|28.85|28.69|28.87|28.71|28.87|28.71|28.85|28.69|3
1603061400000|2020-10-18 22:50:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|1
1603061700000|2020-10-18 22:55:00|28.77|28.61|28.8|28.64|28.82|28.66|28.77|28.61|0
1603062000000|2020-10-18 23:00:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|73
1603062600000|2020-10-18 23:10:00|28.8|28.64|28.82|28.66|28.82|28.66|28.8|28.64|0
1603062900000|2020-10-18 23:15:00|28.77|28.61|28.77|28.61|28.77|28.61|28.72|28.56|12
1603063200000|2020-10-18 23:20:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|2
1603063800000|2020-10-18 23:30:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1603064100000|2020-10-18 23:35:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|3
1603064400000|2020-10-18 23:40:00|28.8|28.64|28.82|28.66|28.82|28.66|28.77|28.61|8
1603065000000|2020-10-18 23:50:00|||||||||1
1603065600000|2020-10-19 00:00:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|19
1603066200000|2020-10-19 00:10:00|||||||||3
1603066800000|2020-10-19 00:20:00|||||||||3
1603067100000|2020-10-19 00:25:00|28.82|28.66|28.82|28.66|28.82|28.66|28.8|28.64|4
1603067400000|2020-10-19 00:30:00|28.8|28.64|28.8|28.64|28.82|28.66|28.77|28.61|5
1603067700000|2020-10-19 00:35:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|8
1603068300000|2020-10-19 00:45:00|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|9
1603068600000|2020-10-19 00:50:00|28.83|28.67|28.83|28.67|28.83|28.67|28.82|28.66|0
1603068900000|2020-10-19 00:55:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1603069200000|2020-10-19 01:00:00|28.8|28.64|28.8|28.64|28.83|28.67|28.78|28.62|4
1603069500000|2020-10-19 01:05:00|28.78|28.62|28.78|28.62|28.82|28.66|28.78|28.62|2
1603069800000|2020-10-19 01:10:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|3
1603070100000|2020-10-19 01:15:00|28.75|28.59|28.77|28.61|28.77|28.61|28.75|28.59|1
1603070400000|2020-10-19 01:20:00|28.75|28.59|28.73|28.57|28.77|28.61|28.73|28.57|21
1603070700000|2020-10-19 01:25:00|28.77|28.61|28.77|28.61|28.77|28.61|28.75|28.59|3
1603071000000|2020-10-19 01:30:00|28.73|28.57|28.75|28.59|28.77|28.61|28.73|28.57|8
1603071300000|2020-10-19 01:35:00|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|2
1603071600000|2020-10-19 01:40:00|28.77|28.61|28.78|28.62|28.78|28.62|28.73|28.57|6
1603071900000|2020-10-19 01:45:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|3
1603072200000|2020-10-19 01:50:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|1
1603072500000|2020-10-19 01:55:00|28.68|28.52|28.78|28.62|28.78|28.62|28.68|28.52|28
1603072800000|2020-10-19 02:00:00|28.75|28.59|28.73|28.57|28.75|28.59|28.68|28.52|7
1603073100000|2020-10-19 02:05:00|28.7|28.54|28.68|28.52|28.73|28.57|28.68|28.52|25
1603073400000|2020-10-19 02:10:00|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|0
1603073700000|2020-10-19 02:15:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|3
1603074000000|2020-10-19 02:20:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|5
1603074600000|2020-10-19 02:30:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|8
1603074900000|2020-10-19 02:35:00|28.7|28.54|28.68|28.52|28.73|28.57|28.68|28.52|3
1603075200000|2020-10-19 02:40:00|28.73|28.57|28.73|28.57|28.73|28.57|28.7|28.54|1
1603076400000|2020-10-19 03:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|5
1603077000000|2020-10-19 03:10:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|0
1603077600000|2020-10-19 03:20:00|||||||||8
1603077900000|2020-10-19 03:25:00|||||||||2
1603078800000|2020-10-19 03:40:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|8
1603079400000|2020-10-19 03:50:00|||||||||5
1603080300000|2020-10-19 04:05:00|||||||||6
1603080600000|2020-10-19 04:10:00|||||||||7
1603081200000|2020-10-19 04:20:00|||||||||5
1603081500000|2020-10-19 04:25:00|28.71|28.55|28.68|28.52|28.73|28.57|28.68|28.52|8
1603081800000|2020-10-19 04:30:00|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|3
1603082100000|2020-10-19 04:35:00|28.68|28.52|28.71|28.55|28.71|28.55|28.68|28.52|2
1603082400000|2020-10-19 04:40:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|2
1603082700000|2020-10-19 04:45:00|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|2
1603083000000|2020-10-19 04:50:00|28.73|28.57|28.71|28.55|28.73|28.57|28.68|28.52|7
1603083300000|2020-10-19 04:55:00|28.68|28.52|28.73|28.57|28.73|28.57|28.68|28.52|1
1603083600000|2020-10-19 05:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|10
1603085400000|2020-10-19 05:30:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|20
1603085700000|2020-10-19 05:35:00|||||||||2
1603086000000|2020-10-19 05:40:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|7
1603086900000|2020-10-19 05:55:00|28.66|28.5|28.66|28.5|28.68|28.52|28.63|28.47|25
1603087200000|2020-10-19 06:00:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|2
1603087500000|2020-10-19 06:05:00|28.66|28.5|28.68|28.52|28.68|28.52|28.63|28.47|3
1603087800000|2020-10-19 06:10:00|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|9
1603088100000|2020-10-19 06:15:00|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|5
1603088400000|2020-10-19 06:20:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|2
1603088700000|2020-10-19 06:25:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|8
1603089000000|2020-10-19 06:30:00|||||||||2
1603089600000|2020-10-19 06:40:00|||||||||8
1603089900000|2020-10-19 06:45:00|||||||||6
1603090200000|2020-10-19 06:50:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|10
1603090500000|2020-10-19 06:55:00|28.63|28.47|28.63|28.47|28.68|28.52|28.63|28.47|74
1603090800000|2020-10-19 07:00:00|28.61|28.45|28.53|28.37|28.61|28.45|28.53|28.37|32
1603091100000|2020-10-19 07:05:00|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|63
1603091400000|2020-10-19 07:10:00|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|6
1603091700000|2020-10-19 07:15:00|28.51|28.35|28.53|28.37|28.53|28.37|28.48|28.32|17
1603092300000|2020-10-19 07:25:00|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|43
1603092600000|2020-10-19 07:30:00|28.48|28.32|28.53|28.37|28.53|28.37|28.48|28.32|17
1603092900000|2020-10-19 07:35:00|28.48|28.32|28.48|28.32|28.53|28.37|28.48|28.32|17
1603093200000|2020-10-19 07:40:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|4
1603093500000|2020-10-19 07:45:00|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|15
1603093800000|2020-10-19 07:50:00|||||||||5
1603094100000|2020-10-19 07:55:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|9
1603094400000|2020-10-19 08:00:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|34
1603094700000|2020-10-19 08:05:00|28.69|28.53|28.64|28.48|28.74|28.58|28.64|28.48|27
1603095000000|2020-10-19 08:10:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|14
1603095300000|2020-10-19 08:15:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|9
1603095600000|2020-10-19 08:20:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|17
1603095900000|2020-10-19 08:25:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|6
1603096200000|2020-10-19 08:30:00|28.61|28.45|28.59|28.43|28.64|28.48|28.59|28.43|5
1603096500000|2020-10-19 08:35:00|28.64|28.48|28.64|28.48|28.64|28.48|28.59|28.43|5
1603096800000|2020-10-19 08:40:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|1
1603097100000|2020-10-19 08:45:00|28.59|28.43|28.59|28.43|28.61|28.45|28.54|28.38|20
1603097400000|2020-10-19 08:50:00|28.56|28.4|28.59|28.43|28.59|28.43|28.54|28.38|2
1603097700000|2020-10-19 08:55:00|||||||||4
1603098000000|2020-10-19 09:00:00|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|29
1603098300000|2020-10-19 09:05:00|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|7
1603098600000|2020-10-19 09:10:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|16
1603098900000|2020-10-19 09:15:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|12
1603099200000|2020-10-19 09:20:00|28.53|28.37|28.54|28.38|28.54|28.38|28.51|28.35|33
1603099500000|2020-10-19 09:25:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|22
1603099800000|2020-10-19 09:30:00|28.59|28.43|28.59|28.43|28.59|28.43|28.58|28.42|6
1603100100000|2020-10-19 09:35:00|28.58|28.42|28.54|28.38|28.58|28.42|28.54|28.38|22
1603100400000|2020-10-19 09:40:00|||||||||91
1603100700000|2020-10-19 09:45:00|||||||||6
1603101000000|2020-10-19 09:50:00|28.56|28.4|28.54|28.38|28.59|28.43|28.54|28.38|6
1603101300000|2020-10-19 09:55:00|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|2
1603101600000|2020-10-19 10:00:00|||||||||2
1603101900000|2020-10-19 10:05:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|9
1603102200000|2020-10-19 10:10:00|28.56|28.4|28.59|28.43|28.59|28.43|28.56|28.4|13
1603102500000|2020-10-19 10:15:00|28.54|28.38|28.59|28.43|28.59|28.43|28.54|28.38|17
1603102800000|2020-10-19 10:20:00|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|3
1603103100000|2020-10-19 10:25:00|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|4
1603103700000|2020-10-19 10:35:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|30
1603104000000|2020-10-19 10:40:00|28.56|28.4|28.56|28.4|28.59|28.43|28.56|28.4|4
1603104300000|2020-10-19 10:45:00|28.59|28.43|28.54|28.38|28.59|28.43|28.54|28.38|3
1603104600000|2020-10-19 10:50:00|28.56|28.4|28.51|28.35|28.56|28.4|28.49|28.33|54
1603104900000|2020-10-19 10:55:00|28.49|28.33|28.49|28.33|28.51|28.35|28.49|28.33|4
1603105200000|2020-10-19 11:00:00|28.51|28.35|28.49|28.33|28.54|28.38|28.49|28.33|2
1603105500000|2020-10-19 11:05:00|28.51|28.35|28.54|28.38|28.54|28.38|28.51|28.35|14
1603105800000|2020-10-19 11:10:00|28.51|28.35|28.54|28.38|28.54|28.38|28.51|28.35|8
1603106100000|2020-10-19 11:15:00|||||||||1
1603106400000|2020-10-19 11:20:00|28.59|28.43|28.59|28.43|28.59|28.43|28.56|28.4|39
1603106700000|2020-10-19 11:25:00|28.54|28.38|28.56|28.4|28.56|28.4|28.54|28.38|10
1603107000000|2020-10-19 11:30:00|28.54|28.38|28.54|28.38|28.56|28.4|28.54|28.38|18
1603107300000|2020-10-19 11:35:00|28.56|28.4|28.59|28.43|28.59|28.43|28.54|28.38|12
1603107600000|2020-10-19 11:40:00|28.56|28.4|28.59|28.43|28.59|28.43|28.54|28.38|11
1603107900000|2020-10-19 11:45:00|28.54|28.38|28.59|28.43|28.59|28.43|28.54|28.38|2
1603108200000|2020-10-19 11:50:00|||||||||3
1603108500000|2020-10-19 11:55:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|9
1603108800000|2020-10-19 12:00:00|28.61|28.45|28.64|28.48|28.64|28.48|28.59|28.43|50
1603109100000|2020-10-19 12:05:00|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|23
1603109400000|2020-10-19 12:10:00|28.67|28.51|28.64|28.48|28.67|28.51|28.64|28.48|11
1603109700000|2020-10-19 12:15:00|28.67|28.51|28.64|28.48|28.67|28.51|28.59|28.43|26
1603110300000|2020-10-19 12:25:00|28.67|28.51|28.64|28.48|28.69|28.53|28.64|28.48|43
1603110600000|2020-10-19 12:30:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|23
1603110900000|2020-10-19 12:35:00|||||||||5
1603111200000|2020-10-19 12:40:00|28.69|28.53|28.74|28.58|28.74|28.58|28.64|28.48|28
1603111500000|2020-10-19 12:45:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|8
1603111800000|2020-10-19 12:50:00|||||||||5
1603112100000|2020-10-19 12:55:00|||||||||5
1603112400000|2020-10-19 13:00:00|28.64|28.48|28.69|28.53|28.69|28.53|28.64|28.48|74
1603112700000|2020-10-19 13:05:00|||||||||30
1603113300000|2020-10-19 13:15:00|||||||||7
1603113600000|2020-10-19 13:20:00|||||||||12
1603113900000|2020-10-19 13:25:00|28.74|28.58|28.74|28.58|28.74|28.58|28.69|28.53|55
1603114200000|2020-10-19 13:30:00|28.69|28.53|28.74|28.58|28.79|28.63|28.67|28.51|621
1603114500000|2020-10-19 13:35:00|28.79|28.63|28.89|28.73|28.89|28.73|28.79|28.63|565
1603114800000|2020-10-19 13:40:00|28.94|28.78|28.99|28.83|28.99|28.83|28.94|28.78|260
1603115100000|2020-10-19 13:45:00|28.94|28.78|29.04|28.88|29.04|28.88|28.94|28.78|365
1603115400000|2020-10-19 13:50:00|29.07|28.91|28.99|28.83|29.09|28.93|28.94|28.78|396
1603115700000|2020-10-19 13:55:00|28.97|28.81|29.04|28.88|29.04|28.88|28.97|28.81|355
1603116000000|2020-10-19 14:00:00|29.09|28.93|29.14|28.98|29.19|29.03|29.09|28.93|400
1603116300000|2020-10-19 14:05:00|29.19|29.03|29.29|29.13|29.29|29.13|29.14|28.98|304
1603116600000|2020-10-19 14:10:00|29.24|29.08|29.14|28.98|29.34|29.18|29.14|28.98|336
1603116900000|2020-10-19 14:15:00|29.19|29.03|29.09|28.93|29.19|29.03|29.09|28.93|304
1603117200000|2020-10-19 14:20:00|29.14|28.98|29.04|28.88|29.14|28.98|29.04|28.88|225
1603117500000|2020-10-19 14:25:00|29.09|28.93|29.04|28.88|29.09|28.93|29.04|28.88|195
1603117800000|2020-10-19 14:30:00|29.09|28.93|29.09|28.93|29.14|28.98|29.09|28.93|155
1603118100000|2020-10-19 14:35:00|29.14|28.98|29.15|28.99|29.25|29.09|29.09|28.93|430
1603118400000|2020-10-19 14:40:00|29.1|28.94|29.25|29.09|29.25|29.09|29.05|28.89|701
1603118700000|2020-10-19 14:45:00|29.27|29.11|29.2|29.04|29.35|29.19|29.1|28.94|448
1603119000000|2020-10-19 14:50:00|29.25|29.09|29.1|28.94|29.25|29.09|29.05|28.89|189
1603119300000|2020-10-19 14:55:00|29.15|28.99|29.05|28.89|29.15|28.99|29|28.84|326
1603119600000|2020-10-19 15:00:00|29.02|28.86|29.05|28.89|29.1|28.94|29|28.84|297
1603119900000|2020-10-19 15:05:00|29|28.84|29|28.84|29.1|28.94|29|28.84|206
1603120200000|2020-10-19 15:10:00|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|100
1603120500000|2020-10-19 15:15:00|28.9|28.74|28.9|28.74|29|28.84|28.9|28.74|277
1603120800000|2020-10-19 15:20:00|28.95|28.79|29.2|29.04|29.3|29.14|28.9|28.74|353
1603121100000|2020-10-19 15:25:00|29.15|28.99|29.1|28.94|29.2|29.04|29.05|28.89|212
1603121400000|2020-10-19 15:30:00|29.07|28.91|29.1|28.94|29.2|29.04|29.05|28.89|195
1603121700000|2020-10-19 15:35:00|29.05|28.89|29|28.84|29.1|28.94|28.95|28.79|222
1603122000000|2020-10-19 15:40:00|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|95
1603122300000|2020-10-19 15:45:00|28.97|28.81|29.02|28.86|29.05|28.89|28.95|28.79|185
1603122600000|2020-10-19 15:50:00|29.05|28.89|29.05|28.89|29.1|28.94|29|28.84|131
1603122900000|2020-10-19 15:55:00|29|28.84|29.05|28.89|29.05|28.89|29|28.84|96
1603123200000|2020-10-19 16:00:00|29|28.84|28.95|28.79|29.1|28.94|28.9|28.74|173
1603123500000|2020-10-19 16:05:00|28.97|28.81|28.9|28.74|29.05|28.89|28.9|28.74|180
1603123800000|2020-10-19 16:10:00|28.95|28.79|29|28.84|29|28.84|28.9|28.74|185
1603124100000|2020-10-19 16:15:00|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|306
1603124400000|2020-10-19 16:20:00|29|28.84|28.95|28.79|29.05|28.89|28.95|28.79|136
1603124700000|2020-10-19 16:25:00|28.9|28.74|29|28.84|29|28.84|28.9|28.74|100
1603125000000|2020-10-19 16:30:00|28.97|28.81|28.9|28.74|29|28.84|28.9|28.74|87
1603125300000|2020-10-19 16:35:00|28.95|28.79|28.95|28.79|28.95|28.79|28.9|28.74|233
1603125600000|2020-10-19 16:40:00|28.92|28.76|28.85|28.69|28.95|28.79|28.85|28.69|67
1603125900000|2020-10-19 16:45:00|28.9|28.74|28.9|28.74|28.9|28.74|28.87|28.71|105
1603126200000|2020-10-19 16:50:00|28.85|28.69|28.9|28.74|28.95|28.79|28.85|28.69|234
1603126500000|2020-10-19 16:55:00|28.95|28.79|28.95|28.79|28.95|28.79|28.92|28.76|132
1603126800000|2020-10-19 17:00:00|28.9|28.74|29|28.84|29|28.84|28.9|28.74|201
1603127100000|2020-10-19 17:05:00|28.95|28.79|29|28.84|29|28.84|28.95|28.79|91
1603127400000|2020-10-19 17:10:00|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|124
1603127700000|2020-10-19 17:15:00|29|28.84|28.95|28.79|29|28.84|28.95|28.79|108
1603128000000|2020-10-19 17:20:00|28.97|28.81|29|28.84|29|28.84|28.95|28.79|102
1603128300000|2020-10-19 17:25:00|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|71
1603128600000|2020-10-19 17:30:00|29.1|28.94|29.15|28.99|29.2|29.04|29.05|28.89|299
1603128900000|2020-10-19 17:35:00|29.17|29.01|29.2|29.04|29.2|29.04|29.15|28.99|157
1603129200000|2020-10-19 17:40:00|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|125
1603129500000|2020-10-19 17:45:00|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|113
1603129800000|2020-10-19 17:50:00|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|115
1603130100000|2020-10-19 17:55:00|29.35|29.19|29.25|29.09|29.35|29.19|29.25|29.09|83
1603130400000|2020-10-19 18:00:00|29.3|29.14|29.3|29.14|29.35|29.19|29.25|29.09|198
1603130700000|2020-10-19 18:05:00|29.35|29.19|29.35|29.19|29.35|29.19|29.25|29.09|243
1603131000000|2020-10-19 18:10:00|29.3|29.14|29.25|29.09|29.35|29.19|29.25|29.09|173
1603131300000|2020-10-19 18:15:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|144
1603131600000|2020-10-19 18:20:00|29.25|29.09|29.2|29.04|29.27|29.11|29.2|29.04|121
1603131900000|2020-10-19 18:25:00|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|143
1603132200000|2020-10-19 18:30:00|29.25|29.09|29.4|29.24|29.4|29.24|29.25|29.09|251
1603132500000|2020-10-19 18:35:00|29.45|29.29|29.5|29.34|29.5|29.34|29.4|29.24|204
1603132800000|2020-10-19 18:40:00|29.45|29.29|29.55|29.39|29.55|29.39|29.45|29.29|203
1603133100000|2020-10-19 18:45:00|29.58|29.42|29.6|29.44|29.65|29.49|29.55|29.39|381
1603133400000|2020-10-19 18:50:00|29.65|29.49|29.7|29.54|29.75|29.59|29.6|29.44|205
1603133700000|2020-10-19 18:55:00|29.75|29.59|29.85|29.69|29.9|29.74|29.6|29.44|494
1603134000000|2020-10-19 19:00:00|29.9|29.74|30|29.84|30.15|29.99|29.9|29.74|610
1603134300000|2020-10-19 19:05:00|29.95|29.79|29.95|29.79|30.05|29.89|29.95|29.79|305
1603134600000|2020-10-19 19:10:00|30|29.84|29.8|29.64|30.05|29.89|29.8|29.64|455
1603134900000|2020-10-19 19:15:00|29.85|29.69|29.95|29.79|30|29.84|29.8|29.64|464
1603135200000|2020-10-19 19:20:00|30|29.84|30.05|29.89|30.05|29.89|29.9|29.74|274
1603135500000|2020-10-19 19:25:00|30.1|29.94|29.95|29.79|30.1|29.94|29.9|29.74|466
1603135800000|2020-10-19 19:30:00|30|29.84|30|29.84|30|29.84|29.95|29.79|810
1603136100000|2020-10-19 19:35:00|29.95|29.79|30|29.84|30.05|29.89|29.95|29.79|666
1603136400000|2020-10-19 19:40:00|30.05|29.89|30.1|29.94|30.1|29.94|30|29.84|592
1603136700000|2020-10-19 19:45:00|30.05|29.89|30.15|29.99|30.2|30.04|30.05|29.89|510
1603137000000|2020-10-19 19:50:00|30.2|30.04|30.3|30.14|30.3|30.14|30.15|29.99|332
1603137300000|2020-10-19 19:55:00|30.25|30.09|30.1|29.94|30.3|30.14|30.1|29.94|1031
1603137600000|2020-10-19 20:00:00|30.05|29.89|30.1|29.94|30.1|29.94|30.05|29.89|584
1603137900000|2020-10-19 20:05:00|30.15|29.99|30.2|30.04|30.2|30.04|30.1|29.94|852
1603138200000|2020-10-19 20:10:00|30.15|29.99|30.3|30.14|30.4|30.24|30.1|29.94|3726
1603139400000|2020-10-19 20:30:00|30.1|29.94|30.05|29.89|30.1|29.94|30|29.84|325
1603139700000|2020-10-19 20:35:00|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|63
1603140000000|2020-10-19 20:40:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|39
1603140300000|2020-10-19 20:45:00|30.03|29.87|30.05|29.89|30.1|29.94|30|29.84|104
1603140600000|2020-10-19 20:50:00|30.1|29.94|30.1|29.94|30.1|29.94|30.05|29.89|71
1603140900000|2020-10-19 20:55:00|30.08|29.92|29.98|29.82|30.1|29.94|29.95|29.79|168
1603144800000|2020-10-19 22:00:00|30|29.84|30.05|29.89|30.05|29.89|29.98|29.82|11
1603145100000|2020-10-19 22:05:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|4
1603145400000|2020-10-19 22:10:00|30|29.84|30|29.84|30.05|29.89|30|29.84|10
1603145700000|2020-10-19 22:15:00|||||||||2
1603146000000|2020-10-19 22:20:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|7
1603146300000|2020-10-19 22:25:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|8
1603146600000|2020-10-19 22:30:00|29.98|29.82|30.01|29.85|30.01|29.85|29.95|29.79|1
1603147500000|2020-10-19 22:45:00|30.03|29.87|30.06|29.9|30.06|29.9|30.03|29.87|33
1603147800000|2020-10-19 22:50:00|30.03|29.87|30.03|29.87|30.03|29.87|30.01|29.85|6
1603148100000|2020-10-19 22:55:00|30.01|29.85|30.03|29.87|30.03|29.87|30.01|29.85|1
1603148400000|2020-10-19 23:00:00|30.01|29.85|30.01|29.85|30.03|29.87|30.01|29.85|1
1603148700000|2020-10-19 23:05:00|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|0
1603149000000|2020-10-19 23:10:00|30.01|29.85|30.03|29.87|30.03|29.87|30.01|29.85|2
1603149300000|2020-10-19 23:15:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|1
1603149600000|2020-10-19 23:20:00|30|29.84|30|29.84|30|29.84|30|29.84|45
1603149900000|2020-10-19 23:25:00|||||||||2
1603150200000|2020-10-19 23:30:00|||||||||3
1603150500000|2020-10-19 23:35:00|29.98|29.82|30|29.84|30|29.84|29.98|29.82|0
1603150800000|2020-10-19 23:40:00|29.95|29.79|29.95|29.79|30|29.84|29.95|29.79|16
1603151100000|2020-10-19 23:45:00|30|29.84|30|29.84|30|29.84|30|29.84|16
1603151400000|2020-10-19 23:50:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|10
1603151700000|2020-10-19 23:55:00|29.98|29.82|29.95|29.79|29.98|29.82|29.95|29.79|4
1603152000000|2020-10-20 00:00:00|30|29.84|29.93|29.77|30|29.84|29.9|29.74|51
1603152300000|2020-10-20 00:05:00|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|56
1603152600000|2020-10-20 00:10:00|||||||||30
1603152900000|2020-10-20 00:15:00|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|43
1603153200000|2020-10-20 00:20:00|29.83|29.67|29.83|29.67|29.85|29.69|29.8|29.64|16
1603153500000|2020-10-20 00:25:00|29.85|29.69|29.85|29.69|29.85|29.69|29.8|29.64|15
1603153800000|2020-10-20 00:30:00|29.83|29.67|29.8|29.64|29.85|29.69|29.8|29.64|15
1603154100000|2020-10-20 00:35:00|29.85|29.69|29.85|29.69|29.85|29.69|29.83|29.67|8
1603154400000|2020-10-20 00:40:00|29.83|29.67|29.83|29.67|29.85|29.69|29.83|29.67|8
1603154700000|2020-10-20 00:45:00|29.85|29.69|29.83|29.67|29.85|29.69|29.83|29.67|2
1603155000000|2020-10-20 00:50:00|29.85|29.69|29.85|29.69|29.85|29.69|29.8|29.64|7
1603155300000|2020-10-20 00:55:00|||||||||5
1603155600000|2020-10-20 01:00:00|29.83|29.67|29.9|29.74|29.9|29.74|29.83|29.67|47
1603155900000|2020-10-20 01:05:00|29.85|29.69|29.85|29.69|29.9|29.74|29.85|29.69|41
1603156200000|2020-10-20 01:10:00|29.83|29.67|29.85|29.69|29.85|29.69|29.83|29.67|5
1603156500000|2020-10-20 01:15:00|29.8|29.64|29.85|29.69|29.85|29.69|29.8|29.64|22
1603156800000|2020-10-20 01:20:00|29.83|29.67|29.85|29.69|29.85|29.69|29.8|29.64|6
1603157100000|2020-10-20 01:25:00|29.83|29.67|29.95|29.79|29.95|29.79|29.83|29.67|53
1603157400000|2020-10-20 01:30:00|30|29.84|30|29.84|30.05|29.89|29.95|29.79|83
1603157700000|2020-10-20 01:35:00|30.05|29.89|30.1|29.94|30.1|29.94|30|29.84|27
1603158000000|2020-10-20 01:40:00|30.05|29.89|30.05|29.89|30.1|29.94|30.05|29.89|78
1603158300000|2020-10-20 01:45:00|30.08|29.92|30.08|29.92|30.08|29.92|30.05|29.89|22
1603158600000|2020-10-20 01:50:00|30.05|29.89|30.05|29.89|30.1|29.94|30.05|29.89|28
1603158900000|2020-10-20 01:55:00|30.08|29.92|30.05|29.89|30.08|29.92|30.05|29.89|30
1603159200000|2020-10-20 02:00:00|30.08|29.92|30.08|29.92|30.1|29.94|30.05|29.89|33
1603159500000|2020-10-20 02:05:00|30.05|29.89|30.03|29.87|30.08|29.92|30|29.84|53
1603159800000|2020-10-20 02:10:00|30.05|29.89|30.05|29.89|30.05|29.89|30.03|29.87|3
1603160100000|2020-10-20 02:15:00|||||||||1
1603160400000|2020-10-20 02:20:00|||||||||8
1603160700000|2020-10-20 02:25:00|30.08|29.92|30.05|29.89|30.1|29.94|30.05|29.89|65
1603161000000|2020-10-20 02:30:00|30.08|29.92|30.1|29.94|30.1|29.94|30.05|29.89|21
1603161300000|2020-10-20 02:35:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|19
1603161600000|2020-10-20 02:40:00|||||||||31
1603161900000|2020-10-20 02:45:00|30.05|29.89|30.1|29.94|30.13|29.97|30.05|29.89|28
1603162200000|2020-10-20 02:50:00|30.13|29.97|30.15|29.99|30.15|29.99|30.1|29.94|18
1603162500000|2020-10-20 02:55:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|1
1603162800000|2020-10-20 03:00:00|30.08|29.92|30.05|29.89|30.1|29.94|30.05|29.89|4
1603163100000|2020-10-20 03:05:00|||||||||6
1603163400000|2020-10-20 03:10:00|30.03|29.87|30.05|29.89|30.05|29.89|30.03|29.87|1
1603164000000|2020-10-20 03:20:00|30.03|29.87|30.05|29.89|30.1|29.94|30.03|29.87|23
1603164300000|2020-10-20 03:25:00|30.07|29.91|30.05|29.89|30.1|29.94|30.05|29.89|1
1603164600000|2020-10-20 03:30:00|30|29.84|30|29.84|30.05|29.89|30|29.84|8
1603164900000|2020-10-20 03:35:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|30
1603165800000|2020-10-20 03:50:00|29.97|29.81|30|29.84|30|29.84|29.97|29.81|0
1603166400000|2020-10-20 04:00:00|30.02|29.86|30.02|29.86|30.05|29.89|30|29.84|6
1603166700000|2020-10-20 04:05:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|0
1603167000000|2020-10-20 04:10:00|30.1|29.94|30.05|29.89|30.1|29.94|30.05|29.89|16
1603167600000|2020-10-20 04:20:00|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|2
1603167900000|2020-10-20 04:25:00|30.02|29.86|30|29.84|30.05|29.89|30|29.84|1
1603168200000|2020-10-20 04:30:00|30.05|29.89|30.05|29.89|30.1|29.94|30.05|29.89|23
1603168800000|2020-10-20 04:40:00|30.02|29.86|30.05|29.89|30.05|29.89|30.02|29.86|1
1603169100000|2020-10-20 04:45:00|30|29.84|30|29.84|30|29.84|30|29.84|2
1603169700000|2020-10-20 04:55:00|30.05|29.89|30.02|29.86|30.05|29.89|30|29.84|28
1603170000000|2020-10-20 05:00:00|30|29.84|30|29.84|30.05|29.89|30|29.84|2
1603170300000|2020-10-20 05:05:00|||||||||1
1603170600000|2020-10-20 05:10:00|||||||||1
1603170900000|2020-10-20 05:15:00|30.02|29.86|30.05|29.89|30.05|29.89|30|29.84|5
1603171200000|2020-10-20 05:20:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|6
1603171500000|2020-10-20 05:25:00|||||||||1
1603171800000|2020-10-20 05:30:00|||||||||3
1603172100000|2020-10-20 05:35:00|30|29.84|30|29.84|30|29.84|30|29.84|11
1603172400000|2020-10-20 05:40:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|27
1603172700000|2020-10-20 05:45:00|||||||||2
1603173000000|2020-10-20 05:50:00|29.95|29.79|29.97|29.81|29.97|29.81|29.95|29.79|55
1603173300000|2020-10-20 05:55:00|29.95|29.79|29.9|29.74|30|29.84|29.9|29.74|25
1603173600000|2020-10-20 06:00:00|29.95|29.79|30|29.84|30|29.84|29.92|29.76|31
1603173900000|2020-10-20 06:05:00|||||||||1
1603174200000|2020-10-20 06:10:00|29.95|29.79|30|29.84|30|29.84|29.95|29.79|17
1603174500000|2020-10-20 06:15:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|14
1603174800000|2020-10-20 06:20:00|30|29.84|29.95|29.79|30|29.84|29.95|29.79|43
1603175100000|2020-10-20 06:25:00|29.99|29.83|29.97|29.81|29.99|29.83|29.95|29.79|35
1603175400000|2020-10-20 06:30:00|29.95|29.79|29.95|29.79|29.97|29.81|29.95|29.79|0
1603175700000|2020-10-20 06:35:00|29.97|29.81|30|29.84|30|29.84|29.97|29.81|26
1603176000000|2020-10-20 06:40:00|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|8
1603176300000|2020-10-20 06:45:00|29.97|29.81|30|29.84|30|29.84|29.95|29.79|8
1603176600000|2020-10-20 06:50:00|29.97|29.81|29.94|29.78|30|29.84|29.94|29.78|11
1603176900000|2020-10-20 06:55:00|29.9|29.74|29.9|29.74|29.94|29.78|29.9|29.74|46
1603177200000|2020-10-20 07:00:00|29.89|29.73|29.89|29.73|29.89|29.73|29.85|29.69|30
1603177500000|2020-10-20 07:05:00|29.9|29.74|29.87|29.71|29.94|29.78|29.84|29.68|106
1603177800000|2020-10-20 07:10:00|29.89|29.73|29.9|29.74|29.94|29.78|29.89|29.73|12
1603178100000|2020-10-20 07:15:00|29.89|29.73|29.89|29.73|29.94|29.78|29.89|29.73|51
1603178400000|2020-10-20 07:20:00|29.94|29.78|29.94|29.78|29.94|29.78|29.89|29.73|30
1603178700000|2020-10-20 07:25:00|29.92|29.76|29.92|29.76|29.94|29.78|29.89|29.73|20
1603179000000|2020-10-20 07:30:00|29.89|29.73|29.94|29.78|29.94|29.78|29.89|29.73|7
1603179300000|2020-10-20 07:35:00|29.89|29.73|29.89|29.73|29.94|29.78|29.89|29.73|24
1603179600000|2020-10-20 07:40:00|29.84|29.68|29.79|29.63|29.89|29.73|29.77|29.61|50
1603179900000|2020-10-20 07:45:00|29.77|29.61|29.77|29.61|29.79|29.63|29.75|29.59|15
1603180200000|2020-10-20 07:50:00|29.79|29.63|29.77|29.61|29.79|29.63|29.74|29.58|46
1603180500000|2020-10-20 07:55:00|29.74|29.58|29.74|29.58|29.79|29.63|29.74|29.58|13
1603180800000|2020-10-20 08:00:00|29.72|29.56|29.65|29.49|29.74|29.58|29.65|29.49|52
1603181100000|2020-10-20 08:05:00|29.69|29.53|29.74|29.58|29.74|29.58|29.65|29.49|51
1603181400000|2020-10-20 08:10:00|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|2
1603181700000|2020-10-20 08:15:00|||||||||10
1603182000000|2020-10-20 08:20:00|29.7|29.54|29.69|29.53|29.72|29.56|29.67|29.51|32
1603182300000|2020-10-20 08:25:00|29.72|29.56|29.69|29.53|29.74|29.58|29.69|29.53|9
1603182600000|2020-10-20 08:30:00|29.72|29.56|29.72|29.56|29.74|29.58|29.69|29.53|5
1603182900000|2020-10-20 08:35:00|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|2
1603183200000|2020-10-20 08:40:00|29.69|29.53|29.74|29.58|29.74|29.58|29.69|29.53|19
1603183500000|2020-10-20 08:45:00|29.72|29.56|29.74|29.58|29.74|29.58|29.69|29.53|38
1603184100000|2020-10-20 08:55:00|29.77|29.61|29.74|29.58|29.77|29.61|29.74|29.58|11
1603184400000|2020-10-20 09:00:00|29.72|29.56|29.72|29.56|29.74|29.58|29.69|29.53|44
1603184700000|2020-10-20 09:05:00|29.74|29.58|29.69|29.53|29.74|29.58|29.69|29.53|14
1603185000000|2020-10-20 09:10:00|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|34
1603185300000|2020-10-20 09:15:00|29.72|29.56|29.69|29.53|29.72|29.56|29.64|29.48|46
1603185600000|2020-10-20 09:20:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|14
1603185900000|2020-10-20 09:25:00|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|12
1603186200000|2020-10-20 09:30:00|29.72|29.56|29.69|29.53|29.72|29.56|29.69|29.53|6
1603186500000|2020-10-20 09:35:00|29.72|29.56|29.74|29.58|29.74|29.58|29.69|29.53|4
1603186800000|2020-10-20 09:40:00|29.72|29.56|29.69|29.53|29.74|29.58|29.69|29.53|43
1603187100000|2020-10-20 09:45:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|36
1603187400000|2020-10-20 09:50:00|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|10
1603187700000|2020-10-20 09:55:00|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|56
1603188000000|2020-10-20 10:00:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|19
1603188300000|2020-10-20 10:05:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|3
1603188900000|2020-10-20 10:15:00|29.72|29.56|29.74|29.58|29.74|29.58|29.69|29.53|26
1603189200000|2020-10-20 10:20:00|29.72|29.56|29.67|29.51|29.74|29.58|29.64|29.48|51
1603189500000|2020-10-20 10:25:00|29.69|29.53|29.59|29.43|29.69|29.53|29.59|29.43|40
1603189800000|2020-10-20 10:30:00|29.57|29.41|29.59|29.43|29.64|29.48|29.54|29.38|37
1603190100000|2020-10-20 10:35:00|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|33
1603190400000|2020-10-20 10:40:00|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|10
1603190700000|2020-10-20 10:45:00|29.57|29.41|29.57|29.41|29.59|29.43|29.54|29.38|6
1603191000000|2020-10-20 10:50:00|29.59|29.43|29.59|29.43|29.59|29.43|29.59|29.43|0
1603191300000|2020-10-20 10:55:00|29.54|29.38|29.57|29.41|29.59|29.43|29.54|29.38|18
1603191600000|2020-10-20 11:00:00|29.59|29.43|29.57|29.41|29.59|29.43|29.54|29.38|18
1603191900000|2020-10-20 11:05:00|29.54|29.38|29.54|29.38|29.59|29.43|29.54|29.38|11
1603192200000|2020-10-20 11:10:00|29.57|29.41|29.54|29.38|29.59|29.43|29.54|29.38|17
1603192500000|2020-10-20 11:15:00|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|42
1603192800000|2020-10-20 11:20:00|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|4
1603193100000|2020-10-20 11:25:00|29.57|29.41|29.59|29.43|29.59|29.43|29.54|29.38|22
1603193400000|2020-10-20 11:30:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|63
1603193700000|2020-10-20 11:35:00|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|35
1603194000000|2020-10-20 11:40:00|29.67|29.51|29.64|29.48|29.67|29.51|29.64|29.48|1
1603194300000|2020-10-20 11:45:00|29.67|29.51|29.64|29.48|29.69|29.53|29.64|29.48|57
1603194600000|2020-10-20 11:50:00|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|12
1603194900000|2020-10-20 11:55:00|||||||||4
1603195200000|2020-10-20 12:00:00|29.74|29.58|29.69|29.53|29.74|29.58|29.69|29.53|59
1603195500000|2020-10-20 12:05:00|29.74|29.58|29.74|29.58|29.74|29.58|29.69|29.53|10
1603195800000|2020-10-20 12:10:00|29.77|29.61|29.84|29.68|29.84|29.68|29.77|29.61|110
1603196100000|2020-10-20 12:15:00|29.79|29.63|29.94|29.78|29.94|29.78|29.79|29.63|58
1603196400000|2020-10-20 12:20:00|29.97|29.81|29.99|29.83|30.04|29.88|29.94|29.78|75
1603196700000|2020-10-20 12:25:00|30.01|29.85|29.89|29.73|30.01|29.85|29.89|29.73|77
1603197000000|2020-10-20 12:30:00|29.94|29.78|29.94|29.78|29.94|29.78|29.89|29.73|39
1603197300000|2020-10-20 12:35:00|29.89|29.73|29.89|29.73|29.94|29.78|29.84|29.68|51
1603197600000|2020-10-20 12:40:00|||||||||12
1603197900000|2020-10-20 12:45:00|29.86|29.7|29.84|29.68|29.89|29.73|29.84|29.68|24
1603198200000|2020-10-20 12:50:00|29.79|29.63|29.79|29.63|29.84|29.68|29.79|29.63|50
1603198500000|2020-10-20 12:55:00|29.82|29.66|29.89|29.73|29.89|29.73|29.79|29.63|43
1603198800000|2020-10-20 13:00:00|29.86|29.7|29.84|29.68|29.89|29.73|29.79|29.63|31
1603199100000|2020-10-20 13:05:00|29.81|29.65|29.82|29.66|29.84|29.68|29.79|29.63|62
1603199400000|2020-10-20 13:10:00|29.79|29.63|29.89|29.73|29.89|29.73|29.79|29.63|21
1603199700000|2020-10-20 13:15:00|||||||||4
1603200000000|2020-10-20 13:20:00|||||||||28
1603200300000|2020-10-20 13:25:00|29.94|29.78|29.89|29.73|29.94|29.78|29.89|29.73|65
1603200600000|2020-10-20 13:30:00|29.94|29.78|29.94|29.78|30.04|29.88|29.84|29.68|729
1603200900000|2020-10-20 13:35:00|29.89|29.73|29.94|29.78|30.09|29.93|29.84|29.68|486
1603201200000|2020-10-20 13:40:00|29.89|29.73|29.84|29.68|29.89|29.73|29.79|29.63|384
1603201500000|2020-10-20 13:45:00|29.79|29.63|29.84|29.68|29.89|29.73|29.74|29.58|463
1603201800000|2020-10-20 13:50:00|29.89|29.73|29.84|29.68|29.94|29.78|29.84|29.68|306
1603202100000|2020-10-20 13:55:00|29.79|29.63|29.79|29.63|29.84|29.68|29.74|29.58|459
1603202400000|2020-10-20 14:00:00|29.84|29.68|29.89|29.73|29.89|29.73|29.79|29.63|365
1603202700000|2020-10-20 14:05:00|29.84|29.68|29.94|29.78|29.94|29.78|29.84|29.68|358
1603203000000|2020-10-20 14:10:00|29.89|29.73|29.99|29.83|29.99|29.83|29.89|29.73|275
1603203300000|2020-10-20 14:15:00|29.94|29.78|30.08|29.92|30.09|29.93|29.94|29.78|404
1603203600000|2020-10-20 14:20:00|30.09|29.93|30.09|29.93|30.19|30.03|30.08|29.92|418
1603203900000|2020-10-20 14:25:00|30.08|29.92|30.08|29.92|30.13|29.97|30.03|29.87|612
1603204200000|2020-10-20 14:30:00|30.06|29.9|30.08|29.92|30.11|29.95|30.03|29.87|327
1603204500000|2020-10-20 14:35:00|30.09|29.93|30.04|29.88|30.13|29.97|30.03|29.87|223
1603204800000|2020-10-20 14:40:00|30.03|29.87|30.04|29.88|30.08|29.92|30.03|29.87|132
1603205100000|2020-10-20 14:45:00|30.03|29.87|30.08|29.92|30.08|29.92|29.99|29.83|246
1603205400000|2020-10-20 14:50:00|30.03|29.87|29.99|29.83|30.03|29.87|29.98|29.82|298
1603205700000|2020-10-20 14:55:00|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|254
1603206000000|2020-10-20 15:00:00|29.99|29.83|30.13|29.97|30.18|30.02|29.98|29.82|351
1603206300000|2020-10-20 15:05:00|30.09|29.93|30.13|29.97|30.13|29.97|30.08|29.92|287
1603206600000|2020-10-20 15:10:00|30.09|29.93|30.13|29.97|30.13|29.97|30.03|29.87|218
1603206900000|2020-10-20 15:15:00|30.08|29.92|30.03|29.87|30.13|29.97|30.03|29.87|349
1603207200000|2020-10-20 15:20:00|30.06|29.9|30.03|29.87|30.13|29.97|29.98|29.82|272
1603207500000|2020-10-20 15:25:00|29.98|29.82|29.98|29.82|29.98|29.82|29.93|29.77|477
1603207800000|2020-10-20 15:30:00|30.03|29.87|30.03|29.87|30.03|29.87|29.93|29.77|217
1603208100000|2020-10-20 15:35:00|29.98|29.82|29.98|29.82|30.03|29.87|29.93|29.77|217
1603208400000|2020-10-20 15:40:00|29.93|29.77|29.88|29.72|29.96|29.8|29.88|29.72|118
1603208700000|2020-10-20 15:45:00|29.83|29.67|29.88|29.72|29.88|29.72|29.83|29.67|136
1603209000000|2020-10-20 15:50:00|||||||||43
1603209300000|2020-10-20 15:55:00|29.91|29.75|29.88|29.72|29.93|29.77|29.88|29.72|218
1603209600000|2020-10-20 16:00:00|29.91|29.75|29.84|29.68|29.93|29.77|29.84|29.68|134
1603209900000|2020-10-20 16:05:00|29.83|29.67|29.83|29.67|29.84|29.68|29.79|29.63|213
1603210200000|2020-10-20 16:10:00|29.84|29.68|29.83|29.67|29.84|29.68|29.83|29.67|64
1603210500000|2020-10-20 16:15:00|29.88|29.72|29.88|29.72|29.88|29.72|29.83|29.67|198
1603210800000|2020-10-20 16:20:00|29.83|29.67|29.88|29.72|29.91|29.75|29.83|29.67|198
1603211100000|2020-10-20 16:25:00|||||||||54
1603211400000|2020-10-20 16:30:00|29.83|29.67|29.68|29.52|29.98|29.82|29.68|29.52|439
1603211700000|2020-10-20 16:35:00|29.66|29.5|29.78|29.62|29.83|29.67|29.63|29.47|310
1603212000000|2020-10-20 16:40:00|29.83|29.67|29.88|29.72|29.88|29.72|29.78|29.62|303
1603212300000|2020-10-20 16:45:00|29.93|29.77|29.83|29.67|29.93|29.77|29.83|29.67|319
1603212600000|2020-10-20 16:50:00|29.78|29.62|29.93|29.77|29.93|29.77|29.78|29.62|199
1603212900000|2020-10-20 16:55:00|29.88|29.72|29.83|29.67|29.93|29.77|29.83|29.67|255
1603213200000|2020-10-20 17:00:00|29.78|29.62|29.73|29.57|29.83|29.67|29.73|29.57|219
1603213500000|2020-10-20 17:05:00|29.68|29.52|29.73|29.57|29.78|29.62|29.68|29.52|123
1603213800000|2020-10-20 17:10:00|29.68|29.52|29.68|29.52|29.73|29.57|29.68|29.52|174
1603214100000|2020-10-20 17:15:00|29.73|29.57|29.78|29.62|29.78|29.62|29.68|29.52|174
1603214400000|2020-10-20 17:20:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|159
1603214700000|2020-10-20 17:25:00|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|114
1603215000000|2020-10-20 17:30:00|29.73|29.57|29.73|29.57|29.73|29.57|29.68|29.52|222
1603215300000|2020-10-20 17:35:00|29.68|29.52|29.68|29.52|29.68|29.52|29.63|29.47|108
1603215600000|2020-10-20 17:40:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|120
1603215900000|2020-10-20 17:45:00|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|111
1603216200000|2020-10-20 17:50:00|29.83|29.67|29.83|29.67|29.83|29.67|29.78|29.62|114
1603216500000|2020-10-20 17:55:00|29.78|29.62|29.78|29.62|29.78|29.62|29.73|29.57|340
1603216800000|2020-10-20 18:00:00|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|29
1603217100000|2020-10-20 18:05:00|29.73|29.57|29.73|29.57|29.83|29.67|29.73|29.57|233
1603217400000|2020-10-20 18:10:00|29.78|29.62|29.68|29.52|29.78|29.62|29.68|29.52|247
1603217700000|2020-10-20 18:15:00|29.73|29.57|29.73|29.57|29.73|29.57|29.68|29.52|181
1603218000000|2020-10-20 18:20:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|592
1603218300000|2020-10-20 18:25:00|29.76|29.6|29.78|29.62|29.78|29.62|29.71|29.55|112
1603218600000|2020-10-20 18:30:00|29.83|29.67|29.83|29.67|29.83|29.67|29.83|29.67|201
1603218900000|2020-10-20 18:35:00|29.88|29.72|29.93|29.77|29.93|29.77|29.83|29.67|208
1603219200000|2020-10-20 18:40:00|29.88|29.72|29.93|29.77|29.98|29.82|29.88|29.72|306
1603219500000|2020-10-20 18:45:00|29.98|29.82|29.98|29.82|30.08|29.92|29.98|29.82|347
1603219800000|2020-10-20 18:50:00|30.03|29.87|30.03|29.87|30.03|29.87|29.98|29.82|347
1603220100000|2020-10-20 18:55:00|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|296
1603220400000|2020-10-20 19:00:00|30.03|29.87|29.88|29.72|30.03|29.87|29.88|29.72|573
1603220700000|2020-10-20 19:05:00|29.83|29.67|30.08|29.92|30.13|29.97|29.83|29.67|645
1603221000000|2020-10-20 19:10:00|30.13|29.97|30.13|29.97|30.18|30.02|30.03|29.87|1142
1603221300000|2020-10-20 19:15:00|30.15|29.99|30.13|29.97|30.23|30.07|30.08|29.92|1096
1603221600000|2020-10-20 19:20:00|30.1|29.94|30.13|29.97|30.18|30.02|30.1|29.94|614
1603221900000|2020-10-20 19:25:00|30.18|30.02|30.08|29.92|30.18|30.02|30.03|29.87|761
1603222200000|2020-10-20 19:30:00|30.13|29.97|30.08|29.92|30.13|29.97|30.03|29.87|808
1603222500000|2020-10-20 19:35:00|30.13|29.97|30.07|29.91|30.18|30.02|30.07|29.91|686
1603222800000|2020-10-20 19:40:00|30.08|29.92|29.95|29.79|30.08|29.92|29.83|29.67|1005
1603223100000|2020-10-20 19:45:00|29.98|29.82|30.08|29.92|30.08|29.92|29.95|29.79|400
1603223400000|2020-10-20 19:50:00|30.05|29.89|29.98|29.82|30.13|29.97|29.98|29.82|467
1603223700000|2020-10-20 19:55:00|30.03|29.87|30.03|29.87|30.08|29.92|29.98|29.82|543
1603224000000|2020-10-20 20:00:00|30.08|29.92|30.03|29.87|30.23|30.07|30.03|29.87|472
1603224300000|2020-10-20 20:05:00|30.08|29.92|30.13|29.97|30.13|29.97|30.03|29.87|409
1603224600000|2020-10-20 20:10:00|30.11|29.95|30.03|29.87|30.11|29.95|29.98|29.82|1380
1603225800000|2020-10-20 20:30:00|29.98|29.82|29.98|29.82|30.03|29.87|29.93|29.77|530
1603226100000|2020-10-20 20:35:00|30.03|29.87|30.16|30|30.18|30.02|30.03|29.87|205
1603226400000|2020-10-20 20:40:00|30.18|30.02|30.13|29.97|30.18|30.02|30.13|29.97|29
1603226700000|2020-10-20 20:45:00|30.08|29.92|30.03|29.87|30.13|29.97|29.98|29.82|51
1603227000000|2020-10-20 20:50:00|30.01|29.85|30.03|29.87|30.03|29.87|29.98|29.82|13
1603227300000|2020-10-20 20:55:00|29.98|29.82|30.03|29.87|30.08|29.92|29.98|29.82|51
1603231200000|2020-10-20 22:00:00|29.95|29.73|29.86|29.7|29.98|29.82|29.83|29.67|37
1603231500000|2020-10-20 22:05:00|29.83|29.67|29.83|29.67|29.88|29.72|29.83|29.67|10
1603231800000|2020-10-20 22:10:00|||||||||3
1603232100000|2020-10-20 22:15:00|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|121
1603232400000|2020-10-20 22:20:00|29.81|29.65|29.86|29.7|29.86|29.7|29.81|29.65|37
1603232700000|2020-10-20 22:25:00|29.83|29.67|29.93|29.77|29.96|29.8|29.83|29.67|7
1603233000000|2020-10-20 22:30:00|29.91|29.75|29.93|29.77|29.93|29.77|29.91|29.75|4
1603233300000|2020-10-20 22:35:00|29.91|29.75|29.88|29.72|29.91|29.75|29.88|29.72|3
1603233600000|2020-10-20 22:40:00|29.91|29.75|29.93|29.77|29.93|29.77|29.88|29.72|10
1603233900000|2020-10-20 22:45:00|29.88|29.72|29.91|29.75|29.93|29.77|29.88|29.72|18
1603234200000|2020-10-20 22:50:00|29.88|29.72|29.96|29.8|29.98|29.82|29.88|29.72|35
1603234500000|2020-10-20 22:55:00|29.93|29.77|29.78|29.62|29.96|29.8|29.78|29.62|23
1603234800000|2020-10-20 23:00:00|29.81|29.65|29.63|29.47|29.81|29.65|29.63|29.47|117
1603235100000|2020-10-20 23:05:00|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|8
1603235400000|2020-10-20 23:10:00|29.66|29.5|29.66|29.5|29.68|29.52|29.63|29.47|11
1603235700000|2020-10-20 23:15:00|29.63|29.47|29.66|29.5|29.66|29.5|29.63|29.47|3
1603236000000|2020-10-20 23:20:00|29.63|29.47|29.63|29.47|29.63|29.47|29.63|29.47|30
1603236300000|2020-10-20 23:25:00|29.66|29.5|29.66|29.5|29.68|29.52|29.66|29.5|9
1603236600000|2020-10-20 23:30:00|29.68|29.52|29.68|29.52|29.68|29.52|29.66|29.5|6
1603236900000|2020-10-20 23:35:00|29.63|29.47|29.73|29.57|29.73|29.57|29.63|29.47|34
1603237200000|2020-10-20 23:40:00|29.71|29.55|29.71|29.55|29.73|29.57|29.68|29.52|2
1603237500000|2020-10-20 23:45:00|29.73|29.57|29.71|29.55|29.73|29.57|29.68|29.52|5
1603237800000|2020-10-20 23:50:00|29.73|29.57|29.73|29.57|29.73|29.57|29.68|29.52|7
1603238100000|2020-10-20 23:55:00|29.76|29.6|29.73|29.57|29.76|29.6|29.73|29.57|1
1603238400000|2020-10-21 00:00:00|29.76|29.6|29.73|29.57|29.78|29.62|29.73|29.57|12
1603238700000|2020-10-21 00:05:00|29.78|29.62|29.73|29.57|29.78|29.62|29.73|29.57|11
1603239000000|2020-10-21 00:10:00|29.68|29.52|29.73|29.57|29.73|29.57|29.68|29.52|23
1603239300000|2020-10-21 00:15:00|29.71|29.55|29.68|29.52|29.73|29.57|29.68|29.52|6
1603239600000|2020-10-21 00:20:00|29.66|29.5|29.68|29.52|29.68|29.52|29.63|29.47|61
1603239900000|2020-10-21 00:25:00|29.66|29.5|29.68|29.52|29.68|29.52|29.66|29.5|1
1603240500000|2020-10-21 00:35:00|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|5
1603240800000|2020-10-21 00:40:00|29.71|29.55|29.68|29.52|29.71|29.55|29.68|29.52|2
1603241100000|2020-10-21 00:45:00|29.71|29.55|29.73|29.57|29.78|29.62|29.71|29.55|19
1603241700000|2020-10-21 00:55:00|29.71|29.55|29.78|29.62|29.78|29.62|29.68|29.52|9
1603242000000|2020-10-21 01:00:00|29.76|29.6|29.78|29.62|29.78|29.62|29.73|29.57|0
1603242300000|2020-10-21 01:05:00|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|2
1603242900000|2020-10-21 01:15:00|29.73|29.57|29.78|29.62|29.78|29.62|29.73|29.57|16
1603243200000|2020-10-21 01:20:00|29.8|29.64|29.78|29.62|29.8|29.64|29.78|29.62|3
1603243500000|2020-10-21 01:25:00|||||||||2
1603243800000|2020-10-21 01:30:00|29.81|29.65|29.83|29.67|29.88|29.72|29.78|29.62|4
1603244100000|2020-10-21 01:35:00|29.81|29.65|29.81|29.65|29.83|29.67|29.78|29.62|7
1603244400000|2020-10-21 01:40:00|29.83|29.67|29.78|29.62|29.83|29.67|29.78|29.62|1
1603244700000|2020-10-21 01:45:00|29.76|29.6|29.73|29.57|29.76|29.6|29.73|29.57|2
1603245000000|2020-10-21 01:50:00|29.76|29.6|29.78|29.62|29.78|29.62|29.76|29.6|4
1603245600000|2020-10-21 02:00:00|29.73|29.57|29.73|29.57|29.78|29.62|29.73|29.57|14
1603245900000|2020-10-21 02:05:00|29.78|29.62|29.73|29.57|29.78|29.62|29.73|29.57|5
1603246200000|2020-10-21 02:10:00|29.68|29.52|29.68|29.52|29.71|29.55|29.68|29.52|8
1603246500000|2020-10-21 02:15:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|4
1603246800000|2020-10-21 02:20:00|29.76|29.6|29.73|29.57|29.78|29.62|29.73|29.57|14
1603247100000|2020-10-21 02:25:00|29.71|29.55|29.73|29.57|29.73|29.57|29.71|29.55|3
1603247700000|2020-10-21 02:35:00|29.78|29.62|29.76|29.6|29.78|29.62|29.73|29.57|5
1603248000000|2020-10-21 02:40:00|29.73|29.57|29.73|29.57|29.73|29.57|29.68|29.52|18
1603248300000|2020-10-21 02:45:00|29.71|29.55|29.68|29.52|29.71|29.55|29.63|29.47|18
1603248600000|2020-10-21 02:50:00|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|21
1603248900000|2020-10-21 02:55:00|29.7|29.54|29.73|29.57|29.73|29.57|29.68|29.52|1
1603249500000|2020-10-21 03:05:00|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|15
1603249800000|2020-10-21 03:10:00|29.7|29.54|29.73|29.57|29.73|29.57|29.7|29.54|4
1603250700000|2020-10-21 03:25:00|||||||||1
1603251000000|2020-10-21 03:30:00|||||||||2
1603251300000|2020-10-21 03:35:00|||||||||2
1603251600000|2020-10-21 03:40:00|29.71|29.55|29.73|29.57|29.73|29.57|29.7|29.54|13
1603251900000|2020-10-21 03:45:00|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|15
1603252200000|2020-10-21 03:50:00|||||||||35
1603252800000|2020-10-21 04:00:00|||||||||2
1603253100000|2020-10-21 04:05:00|||||||||1
1603253400000|2020-10-21 04:10:00|29.66|29.5|29.63|29.47|29.66|29.5|29.63|29.47|8
1603253700000|2020-10-21 04:15:00|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|2
1603254000000|2020-10-21 04:20:00|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|1
1603254900000|2020-10-21 04:35:00|29.6|29.44|29.63|29.47|29.63|29.47|29.6|29.44|24
1603255200000|2020-10-21 04:40:00|||||||||2
1603255800000|2020-10-21 04:50:00|29.65|29.49|29.63|29.47|29.68|29.52|29.63|29.47|6
1603256100000|2020-10-21 04:55:00|29.68|29.52|29.65|29.49|29.68|29.52|29.63|29.47|11
1603256400000|2020-10-21 05:00:00|29.63|29.47|29.63|29.47|29.65|29.49|29.63|29.47|0
1603256700000|2020-10-21 05:05:00|29.68|29.52|29.68|29.52|29.68|29.52|29.63|29.47|7
1603257300000|2020-10-21 05:15:00|29.7|29.54|29.7|29.54|29.73|29.57|29.68|29.52|15
1603257600000|2020-10-21 05:20:00|29.68|29.52|29.73|29.57|29.75|29.59|29.68|29.52|8
1603257900000|2020-10-21 05:25:00|29.75|29.59|29.75|29.59|29.78|29.62|29.75|29.59|3
1603258200000|2020-10-21 05:30:00|29.73|29.57|29.73|29.57|29.78|29.62|29.73|29.57|22
1603258500000|2020-10-21 05:35:00|29.75|29.59|29.78|29.62|29.78|29.62|29.75|29.59|1
1603258800000|2020-10-21 05:40:00|29.75|29.59|29.73|29.57|29.75|29.59|29.73|29.57|5
1603259100000|2020-10-21 05:45:00|29.75|29.59|29.75|29.59|29.78|29.62|29.73|29.57|12
1603259400000|2020-10-21 05:50:00|29.78|29.62|29.68|29.52|29.78|29.62|29.68|29.52|18
1603259700000|2020-10-21 05:55:00|||||||||4
1603260000000|2020-10-21 06:00:00|29.73|29.57|29.7|29.54|29.73|29.57|29.68|29.52|15
1603260300000|2020-10-21 06:05:00|29.73|29.57|29.68|29.52|29.73|29.57|29.68|29.52|8
1603260600000|2020-10-21 06:10:00|29.63|29.47|29.63|29.47|29.68|29.52|29.63|29.47|14
1603260900000|2020-10-21 06:15:00|||||||||7
1603261200000|2020-10-21 06:20:00|29.6|29.44|29.6|29.44|29.63|29.47|29.58|29.42|30
1603261500000|2020-10-21 06:25:00|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|5
1603261800000|2020-10-21 06:30:00|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|7
1603262100000|2020-10-21 06:35:00|||||||||18
1603262400000|2020-10-21 06:40:00|29.53|29.37|29.53|29.37|29.57|29.41|29.53|29.37|103
1603262700000|2020-10-21 06:45:00|29.55|29.39|29.58|29.42|29.58|29.42|29.53|29.37|26
1603263000000|2020-10-21 06:50:00|29.55|29.39|29.58|29.42|29.58|29.42|29.53|29.37|14
1603263300000|2020-10-21 06:55:00|29.53|29.37|29.63|29.47|29.63|29.47|29.53|29.37|44
1603263600000|2020-10-21 07:00:00|29.65|29.49|29.75|29.59|29.77|29.61|29.63|29.47|106
1603263900000|2020-10-21 07:05:00|29.77|29.61|29.77|29.61|29.8|29.64|29.73|29.57|14
1603264200000|2020-10-21 07:10:00|29.8|29.64|29.83|29.67|29.87|29.71|29.77|29.61|83
1603264500000|2020-10-21 07:15:00|29.82|29.66|29.87|29.71|29.92|29.76|29.82|29.66|65
1603264800000|2020-10-21 07:20:00|29.9|29.74|29.92|29.76|29.92|29.76|29.87|29.71|52
1603265100000|2020-10-21 07:25:00|29.95|29.79|29.95|29.79|30|29.84|29.92|29.76|28
1603265400000|2020-10-21 07:30:00|29.97|29.81|29.9|29.74|30|29.84|29.87|29.71|35
1603265700000|2020-10-21 07:35:00|29.88|29.72|29.92|29.76|29.95|29.79|29.87|29.71|13
1603266000000|2020-10-21 07:40:00|29.95|29.79|30.02|29.86|30.02|29.86|29.92|29.76|55
1603266300000|2020-10-21 07:45:00|30.07|29.91|30.07|29.91|30.12|29.96|30.07|29.91|75
1603266600000|2020-10-21 07:50:00|30.1|29.94|30.07|29.91|30.12|29.96|30.07|29.91|27
1603266900000|2020-10-21 07:55:00|30.02|29.86|30.02|29.86|30.07|29.91|30.02|29.86|15
1603267200000|2020-10-21 08:00:00|30.05|29.89|30.05|29.89|30.07|29.91|29.97|29.81|53
1603267500000|2020-10-21 08:05:00|30.07|29.91|30.12|29.96|30.12|29.96|30.02|29.86|30
1603267800000|2020-10-21 08:10:00|30.17|30.01|30.12|29.96|30.17|30.01|30.07|29.91|41
1603268100000|2020-10-21 08:15:00|30.14|29.98|30.17|30.01|30.17|30.01|30.12|29.96|15
1603268400000|2020-10-21 08:20:00|30.22|30.06|30.37|30.21|30.42|30.26|30.22|30.06|129
1603268700000|2020-10-21 08:25:00|30.39|30.23|30.32|30.16|30.42|30.26|30.32|30.16|35
1603269000000|2020-10-21 08:30:00|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|20
1603269300000|2020-10-21 08:35:00|30.34|30.18|30.27|30.11|30.34|30.18|30.27|30.11|14
1603269600000|2020-10-21 08:40:00|30.32|30.16|30.32|30.16|30.32|30.16|30.29|30.13|10
1603269900000|2020-10-21 08:45:00|30.34|30.18|30.27|30.11|30.34|30.18|30.27|30.11|39
1603270200000|2020-10-21 08:50:00|30.29|30.13|30.32|30.16|30.37|30.21|30.27|30.11|43
1603270500000|2020-10-21 08:55:00|30.37|30.21|30.42|30.26|30.44|30.28|30.32|30.16|65
1603270800000|2020-10-21 09:00:00|30.44|30.28|30.41|30.25|30.47|30.31|30.41|30.25|22
1603271100000|2020-10-21 09:05:00|30.42|30.26|30.41|30.25|30.42|30.26|30.41|30.25|3
1603271400000|2020-10-21 09:10:00|30.37|30.21|30.37|30.21|30.39|30.23|30.36|30.2|27
1603271700000|2020-10-21 09:15:00|30.39|30.23|30.32|30.16|30.41|30.25|30.32|30.16|39
1603272000000|2020-10-21 09:20:00|30.27|30.11|30.27|30.11|30.27|30.11|30.27|30.11|22
1603272300000|2020-10-21 09:25:00|30.24|30.08|30.22|30.06|30.27|30.11|30.22|30.06|51
1603272600000|2020-10-21 09:30:00|30.24|30.08|30.27|30.11|30.27|30.11|30.22|30.06|20
1603272900000|2020-10-21 09:35:00|30.29|30.13|30.12|29.96|30.32|30.16|30.12|29.96|41
1603273200000|2020-10-21 09:40:00|30.15|29.99|30.07|29.91|30.15|29.99|30.07|29.91|39
1603273500000|2020-10-21 09:45:00|30.1|29.94|30.07|29.91|30.1|29.94|30.07|29.91|14
1603273800000|2020-10-21 09:50:00|30.02|29.86|30.07|29.91|30.12|29.96|30.02|29.86|47
1603274100000|2020-10-21 09:55:00|30.1|29.94|30.07|29.91|30.12|29.96|30.07|29.91|9
1603274400000|2020-10-21 10:00:00|30.02|29.86|30.07|29.91|30.12|29.96|30.02|29.86|9
1603274700000|2020-10-21 10:05:00|30.1|29.94|30.12|29.96|30.12|29.96|30.07|29.91|5
1603275000000|2020-10-21 10:10:00|30.14|29.98|30.17|30.01|30.17|30.01|30.12|29.96|14
1603275300000|2020-10-21 10:15:00|30.19|30.03|30.22|30.06|30.22|30.06|30.17|30.01|31
1603275600000|2020-10-21 10:20:00|30.17|30.01|30.12|29.96|30.17|30.01|30.07|29.91|26
1603275900000|2020-10-21 10:25:00|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|4
1603276200000|2020-10-21 10:30:00|30.12|29.96|30.12|29.96|30.12|29.96|30.07|29.91|4
1603276500000|2020-10-21 10:35:00|30.09|29.93|30.07|29.91|30.12|29.96|30.07|29.91|12
1603276800000|2020-10-21 10:40:00|30.09|29.93|30.14|29.98|30.14|29.98|30.07|29.91|4
1603277100000|2020-10-21 10:45:00|30.12|29.96|30.02|29.86|30.14|29.98|30.02|29.86|17
1603277400000|2020-10-21 10:50:00|30.04|29.88|30.17|30.01|30.17|30.01|30.04|29.88|33
1603277700000|2020-10-21 10:55:00|30.12|29.96|30.17|30.01|30.17|30.01|30.12|29.96|5
1603278000000|2020-10-21 11:00:00|30.22|30.06|30.27|30.11|30.27|30.11|30.19|30.03|19
1603278300000|2020-10-21 11:05:00|30.31|30.15|30.32|30.16|30.36|30.2|30.27|30.11|20
1603278600000|2020-10-21 11:10:00|30.31|30.15|30.32|30.16|30.32|30.16|30.27|30.11|6
1603278900000|2020-10-21 11:15:00|30.31|30.15|30.27|30.11|30.34|30.18|30.27|30.11|12
1603279200000|2020-10-21 11:20:00|30.26|30.1|30.26|30.1|30.29|30.13|30.26|30.1|3
1603279500000|2020-10-21 11:25:00|30.29|30.13|30.36|30.2|30.41|30.25|30.26|30.1|142
1603279800000|2020-10-21 11:30:00|30.34|30.18|30.26|30.1|30.36|30.2|30.26|30.1|59
1603280100000|2020-10-21 11:35:00|30.22|30.06|30.26|30.1|30.27|30.11|30.22|30.06|31
1603280400000|2020-10-21 11:40:00|30.24|30.08|30.16|30|30.24|30.08|30.16|30|46
1603280700000|2020-10-21 11:45:00|30.21|30.05|30.16|30|30.21|30.05|30.16|30|11
1603281000000|2020-10-21 11:50:00|30.12|29.96|30.11|29.95|30.16|30|30.11|29.95|88
1603281300000|2020-10-21 11:55:00|30.07|29.91|30.11|29.95|30.11|29.95|30.07|29.91|63
1603281600000|2020-10-21 12:00:00|30.07|29.91|30.07|29.91|30.11|29.95|30.07|29.91|86
1603281900000|2020-10-21 12:05:00|30.11|29.95|30.07|29.91|30.14|29.98|30.07|29.91|68
1603282200000|2020-10-21 12:10:00|30.06|29.9|30.07|29.91|30.11|29.95|30.04|29.88|52
1603282500000|2020-10-21 12:15:00|30.06|29.9|30.02|29.86|30.07|29.91|30.02|29.86|25
1603282800000|2020-10-21 12:20:00|29.97|29.81|29.97|29.81|29.99|29.83|29.92|29.76|84
1603283100000|2020-10-21 12:25:00|29.94|29.78|29.92|29.76|29.97|29.81|29.92|29.76|25
1603283400000|2020-10-21 12:30:00|29.94|29.78|29.92|29.76|29.97|29.81|29.87|29.71|48
1603283700000|2020-10-21 12:35:00|29.91|29.75|29.77|29.61|29.92|29.76|29.77|29.61|84
1603284000000|2020-10-21 12:40:00|29.82|29.66|29.97|29.81|29.97|29.81|29.82|29.66|85
1603284300000|2020-10-21 12:45:00|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|105
1603284600000|2020-10-21 12:50:00|29.95|29.79|29.97|29.81|29.97|29.81|29.92|29.76|22
1603284900000|2020-10-21 12:55:00|29.95|29.79|30.12|29.96|30.12|29.96|29.92|29.76|126
1603285200000|2020-10-21 13:00:00|30.14|29.98|30.16|30|30.17|30.01|30.12|29.96|129
1603285500000|2020-10-21 13:05:00|30.12|29.96|30.02|29.86|30.16|30|30.02|29.86|78
1603285800000|2020-10-21 13:10:00|29.97|29.81|29.87|29.71|29.97|29.81|29.87|29.71|314
1603286100000|2020-10-21 13:15:00|29.92|29.76|29.87|29.71|29.92|29.76|29.82|29.66|67
1603286400000|2020-10-21 13:20:00|29.92|29.76|29.87|29.71|29.92|29.76|29.82|29.66|127
1603286700000|2020-10-21 13:25:00|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|116
1603287000000|2020-10-21 13:30:00|29.92|29.76|29.82|29.66|29.97|29.81|29.77|29.61|1363
1603287300000|2020-10-21 13:35:00|29.79|29.63|29.77|29.61|29.87|29.71|29.77|29.61|490
1603287600000|2020-10-21 13:40:00|29.74|29.58|29.71|29.55|29.77|29.61|29.69|29.53|460
1603287900000|2020-10-21 13:45:00|29.69|29.53|29.71|29.55|29.76|29.6|29.66|29.5|662
1603288200000|2020-10-21 13:50:00|29.66|29.5|29.61|29.45|29.71|29.55|29.56|29.4|279
1603288500000|2020-10-21 13:55:00|29.56|29.4|29.56|29.4|29.61|29.45|29.51|29.35|440
1603288800000|2020-10-21 14:00:00|29.61|29.45|29.56|29.4|29.66|29.5|29.56|29.4|326
1603289100000|2020-10-21 14:05:00|29.54|29.38|29.56|29.4|29.61|29.45|29.51|29.35|258
1603289400000|2020-10-21 14:10:00|29.51|29.35|29.56|29.4|29.56|29.4|29.51|29.35|145
1603289700000|2020-10-21 14:15:00|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|267
1603290000000|2020-10-21 14:20:00|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|205
1603290300000|2020-10-21 14:25:00|29.71|29.55|29.71|29.55|29.71|29.55|29.66|29.5|193
1603290600000|2020-10-21 14:30:00|29.69|29.53|29.71|29.55|29.71|29.55|29.66|29.5|209
1603290900000|2020-10-21 14:35:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|160
1603291200000|2020-10-21 14:40:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|128
1603291500000|2020-10-21 14:45:00|29.76|29.6|29.81|29.65|29.81|29.65|29.71|29.55|197
1603291800000|2020-10-21 14:50:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|130
1603292100000|2020-10-21 14:55:00|29.81|29.65|29.86|29.7|29.86|29.7|29.76|29.6|216
1603292400000|2020-10-21 15:00:00|29.81|29.65|29.81|29.65|29.86|29.7|29.81|29.65|143
1603292700000|2020-10-21 15:05:00|29.86|29.7|29.91|29.75|29.96|29.8|29.86|29.7|368
1603293000000|2020-10-21 15:10:00|29.96|29.8|30.06|29.9|30.06|29.9|29.96|29.8|269
1603293300000|2020-10-21 15:15:00|30.11|29.95|30.15|29.99|30.25|30.09|30.11|29.95|766
1603293600000|2020-10-21 15:20:00|30.16|30|30.2|30.04|30.25|30.09|30.15|29.99|371
1603293900000|2020-10-21 15:25:00|30.25|30.09|30.1|29.94|30.25|30.09|30.06|29.9|430
1603294200000|2020-10-21 15:30:00|30.06|29.9|30.06|29.9|30.11|29.95|30.01|29.85|194
1603294500000|2020-10-21 15:35:00|30.03|29.87|30.01|29.85|30.06|29.9|30.01|29.85|440
1603294800000|2020-10-21 15:40:00|29.96|29.8|29.96|29.8|30.01|29.85|29.91|29.75|156
1603295100000|2020-10-21 15:45:00|29.91|29.75|29.91|29.75|29.96|29.8|29.91|29.75|97
1603295400000|2020-10-21 15:50:00|29.86|29.7|29.91|29.75|29.91|29.75|29.86|29.7|257
1603295700000|2020-10-21 15:55:00|29.93|29.77|30.11|29.95|30.15|29.99|29.91|29.75|373
1603296000000|2020-10-21 16:00:00|30.06|29.9|30.06|29.9|30.11|29.95|30.01|29.85|136
1603296300000|2020-10-21 16:05:00|30.11|29.95|30|29.84|30.11|29.95|29.96|29.8|202
1603296600000|2020-10-21 16:10:00|30.01|29.85|30.01|29.85|30.1|29.94|29.96|29.8|240
1603296900000|2020-10-21 16:15:00|30|29.84|30.06|29.9|30.06|29.9|29.96|29.8|111
1603297200000|2020-10-21 16:20:00|30.05|29.89|29.83|29.67|30.1|29.94|29.76|29.6|464
1603297500000|2020-10-21 16:25:00|29.86|29.7|29.95|29.79|30|29.84|29.81|29.65|290
1603297800000|2020-10-21 16:30:00|29.96|29.8|30.1|29.94|30.15|29.99|29.95|29.79|251
1603298100000|2020-10-21 16:35:00|30.15|29.99|30.1|29.94|30.2|30.04|30.1|29.94|170
1603298400000|2020-10-21 16:40:00|30.15|29.99|30.2|30.04|30.25|30.09|30.05|29.89|216
1603298700000|2020-10-21 16:45:00|30.15|29.99|30.25|30.09|30.25|30.09|30.15|29.99|185
1603299000000|2020-10-21 16:50:00|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|127
1603299300000|2020-10-21 16:55:00|30.2|30.04|30.2|30.04|30.25|30.09|30.15|29.99|242
1603299600000|2020-10-21 17:00:00|30.18|30.02|30.05|29.89|30.2|30.04|30.05|29.89|428
1603299900000|2020-10-21 17:05:00|30|29.84|30|29.84|30.05|29.89|30|29.84|225
1603300200000|2020-10-21 17:10:00|30.05|29.89|29.95|29.79|30.05|29.89|29.95|29.79|163
1603300500000|2020-10-21 17:15:00|29.91|29.75|29.91|29.75|29.95|29.79|29.86|29.7|306
1603300800000|2020-10-21 17:20:00|29.95|29.79|29.86|29.7|29.96|29.8|29.86|29.7|115
1603301100000|2020-10-21 17:25:00|29.91|29.75|29.86|29.7|29.91|29.75|29.83|29.67|114
1603301400000|2020-10-21 17:30:00|29.85|29.69|29.76|29.6|29.86|29.7|29.76|29.6|136
1603301700000|2020-10-21 17:35:00|29.78|29.62|29.9|29.74|29.91|29.75|29.76|29.6|177
1603302000000|2020-10-21 17:40:00|29.88|29.72|29.81|29.65|29.9|29.74|29.81|29.65|107
1603302300000|2020-10-21 17:45:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|112
1603302600000|2020-10-21 17:50:00|29.66|29.5|29.61|29.45|29.71|29.55|29.56|29.4|343
1603302900000|2020-10-21 17:55:00|29.63|29.47|29.61|29.45|29.66|29.5|29.61|29.45|119
1603303200000|2020-10-21 18:00:00|29.56|29.4|29.56|29.4|29.63|29.47|29.46|29.3|419
1603303500000|2020-10-21 18:05:00|29.54|29.38|29.51|29.35|29.56|29.4|29.51|29.35|208
1603303800000|2020-10-21 18:10:00|29.56|29.4|29.41|29.25|29.56|29.4|29.41|29.25|171
1603304100000|2020-10-21 18:15:00|29.36|29.2|29.36|29.2|29.41|29.25|29.36|29.2|223
1603304400000|2020-10-21 18:20:00|29.41|29.25|29.41|29.25|29.41|29.25|29.36|29.2|155
1603304700000|2020-10-21 18:25:00|29.36|29.2|29.26|29.1|29.41|29.25|29.21|29.05|265
1603305000000|2020-10-21 18:30:00|29.24|29.08|29.21|29.05|29.24|29.08|29.21|29.05|82
1603305300000|2020-10-21 18:35:00|29.22|29.06|29.31|29.15|29.31|29.15|29.21|29.05|96
1603305600000|2020-10-21 18:40:00|29.27|29.11|29.17|29.01|29.31|29.15|29.17|29.01|281
1603305900000|2020-10-21 18:45:00|29.21|29.05|29.24|29.08|29.26|29.1|29.17|29.01|132
1603306200000|2020-10-21 18:50:00|29.26|29.1|29.21|29.05|29.31|29.15|29.21|29.05|151
1603306500000|2020-10-21 18:55:00|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|168
1603306800000|2020-10-21 19:00:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|268
1603307100000|2020-10-21 19:05:00|29.36|29.2|29.36|29.2|29.46|29.3|29.36|29.2|311
1603307400000|2020-10-21 19:10:00|29.41|29.25|29.36|29.2|29.41|29.25|29.36|29.2|209
1603307700000|2020-10-21 19:15:00|29.31|29.15|29.41|29.25|29.46|29.3|29.31|29.15|206
1603308000000|2020-10-21 19:20:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|249
1603308300000|2020-10-21 19:25:00|29.27|29.11|29.26|29.1|29.31|29.15|29.22|29.06|257
1603308600000|2020-10-21 19:30:00|29.27|29.11|29.32|29.16|29.36|29.2|29.17|29.01|579
1603308900000|2020-10-21 19:35:00|29.31|29.15|29.31|29.15|29.36|29.2|29.22|29.06|302
1603309200000|2020-10-21 19:40:00|29.26|29.1|29.41|29.25|29.41|29.25|29.26|29.1|269
1603309500000|2020-10-21 19:45:00|29.44|29.28|29.46|29.3|29.51|29.35|29.41|29.25|557
1603309800000|2020-10-21 19:50:00|29.51|29.35|29.31|29.15|29.51|29.35|29.27|29.11|486
1603310100000|2020-10-21 19:55:00|29.27|29.11|29.36|29.2|29.36|29.2|29.27|29.11|562
1603310400000|2020-10-21 20:00:00|29.32|29.16|29.22|29.06|29.32|29.16|29.21|29.05|381
1603310700000|2020-10-21 20:05:00|29.17|29.01|29.17|29.01|29.22|29.06|29.17|29.01|423
1603311000000|2020-10-21 20:10:00|29.22|29.06|29.28|29.12|29.32|29.16|29.15|28.99|1211
1603312200000|2020-10-21 20:30:00|29.3|29.14|29.27|29.11|29.32|29.16|29.27|29.11|760
1603312500000|2020-10-21 20:35:00|29.31|29.15|29.27|29.11|29.31|29.15|29.27|29.11|247
1603312800000|2020-10-21 20:40:00|||||||||86
1603313100000|2020-10-21 20:45:00|29.29|29.13|29.27|29.11|29.32|29.16|29.27|29.11|63
1603313400000|2020-10-21 20:50:00|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|18
1603313700000|2020-10-21 20:55:00|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|48
1603317600000|2020-10-21 22:00:00|29.34|29.18|29.37|29.21|29.37|29.21|29.32|29.16|0
1603317900000|2020-10-21 22:05:00|||||||||1
1603318500000|2020-10-21 22:15:00|29.32|29.16|29.32|29.16|29.34|29.18|29.32|29.16|25
1603318800000|2020-10-21 22:20:00|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|24
1603319100000|2020-10-21 22:25:00|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|9
1603319400000|2020-10-21 22:30:00|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|11
1603319700000|2020-10-21 22:35:00|||||||||8
1603320000000|2020-10-21 22:40:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|2
1603320300000|2020-10-21 22:45:00|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|6
1603320600000|2020-10-21 22:50:00|29.29|29.13|29.32|29.16|29.32|29.16|29.29|29.13|1
1603320900000|2020-10-21 22:55:00|29.37|29.21|29.32|29.16|29.37|29.21|29.32|29.16|16
1603321200000|2020-10-21 23:00:00|29.34|29.18|29.32|29.16|29.34|29.18|29.32|29.16|2
1603322100000|2020-10-21 23:15:00|||||||||1
1603322400000|2020-10-21 23:20:00|29.34|29.18|29.39|29.23|29.42|29.26|29.32|29.16|25
1603322700000|2020-10-21 23:25:00|29.37|29.21|29.39|29.23|29.39|29.23|29.37|29.21|0
1603323000000|2020-10-21 23:30:00|29.37|29.21|29.39|29.23|29.42|29.26|29.37|29.21|12
1603323300000|2020-10-21 23:35:00|29.41|29.25|29.66|29.5|29.76|29.6|29.37|29.21|127
1603323600000|2020-10-21 23:40:00|29.62|29.46|29.66|29.5|29.66|29.5|29.56|29.4|34
1603323900000|2020-10-21 23:45:00|29.71|29.55|29.71|29.55|29.81|29.65|29.66|29.5|76
1603324200000|2020-10-21 23:50:00|29.74|29.58|29.66|29.5|29.76|29.6|29.66|29.5|23
1603324500000|2020-10-21 23:55:00|29.69|29.53|29.62|29.46|29.69|29.53|29.61|29.45|3
1603324800000|2020-10-22 00:00:00|29.66|29.5|29.61|29.45|29.69|29.53|29.57|29.41|28
1603325100000|2020-10-22 00:05:00|29.66|29.5|29.66|29.5|29.71|29.55|29.66|29.5|25
1603325400000|2020-10-22 00:10:00|29.64|29.48|29.81|29.65|29.86|29.7|29.62|29.46|38
1603325700000|2020-10-22 00:15:00|29.78|29.62|29.71|29.55|29.81|29.65|29.68|29.52|29
1603326000000|2020-10-22 00:20:00|29.68|29.52|29.71|29.55|29.71|29.55|29.66|29.5|4
1603326300000|2020-10-22 00:25:00|29.68|29.52|29.71|29.55|29.71|29.55|29.66|29.5|5
1603326600000|2020-10-22 00:30:00|29.73|29.57|29.71|29.55|29.76|29.6|29.66|29.5|26
1603326900000|2020-10-22 00:35:00|29.73|29.57|29.73|29.57|29.76|29.6|29.71|29.55|6
1603327200000|2020-10-22 00:40:00|29.71|29.55|29.76|29.6|29.76|29.6|29.71|29.55|6
1603327500000|2020-10-22 00:45:00|29.73|29.57|29.66|29.5|29.73|29.57|29.66|29.5|13
1603327800000|2020-10-22 00:50:00|||||||||4
1603328100000|2020-10-22 00:55:00|29.68|29.52|29.66|29.5|29.68|29.52|29.63|29.47|5
1603328400000|2020-10-22 01:00:00|29.71|29.55|29.68|29.52|29.71|29.55|29.66|29.5|17
1603328700000|2020-10-22 01:05:00|29.71|29.55|29.71|29.55|29.71|29.55|29.66|29.5|8
1603329000000|2020-10-22 01:10:00|29.68|29.52|29.68|29.52|29.71|29.55|29.66|29.5|8
1603329300000|2020-10-22 01:15:00|29.71|29.55|29.68|29.52|29.71|29.55|29.66|29.5|21
1603329600000|2020-10-22 01:20:00|29.66|29.5|29.71|29.55|29.71|29.55|29.66|29.5|4
1603329900000|2020-10-22 01:25:00|29.76|29.6|29.76|29.6|29.81|29.65|29.76|29.6|64
1603330200000|2020-10-22 01:30:00|29.73|29.57|29.71|29.55|29.76|29.6|29.66|29.5|16
1603330500000|2020-10-22 01:35:00|29.73|29.57|29.71|29.55|29.76|29.6|29.71|29.55|11
1603330800000|2020-10-22 01:40:00|29.73|29.57|29.71|29.55|29.76|29.6|29.71|29.55|5
1603331100000|2020-10-22 01:45:00|29.73|29.57|29.71|29.55|29.76|29.6|29.71|29.55|10
1603331400000|2020-10-22 01:50:00|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|1
1603331700000|2020-10-22 01:55:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|6
1603332000000|2020-10-22 02:00:00|29.76|29.6|29.76|29.6|29.76|29.6|29.71|29.55|3
1603332300000|2020-10-22 02:05:00|29.73|29.57|29.76|29.6|29.76|29.6|29.71|29.55|7
1603332600000|2020-10-22 02:10:00|29.73|29.57|29.73|29.57|29.73|29.57|29.73|29.57|4
1603332900000|2020-10-22 02:15:00|29.76|29.6|29.76|29.6|29.81|29.65|29.71|29.55|22
1603333200000|2020-10-22 02:20:00|29.78|29.62|29.81|29.65|29.86|29.7|29.76|29.6|69
1603333500000|2020-10-22 02:25:00|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|0
1603333800000|2020-10-22 02:30:00|29.83|29.67|29.81|29.65|29.86|29.7|29.81|29.65|10
1603334400000|2020-10-22 02:40:00|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|1
1603334700000|2020-10-22 02:45:00|29.73|29.57|29.76|29.6|29.76|29.6|29.73|29.57|1
1603335300000|2020-10-22 02:55:00|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|1
1603336200000|2020-10-22 03:10:00|29.78|29.62|29.76|29.6|29.81|29.65|29.76|29.6|4
1603336500000|2020-10-22 03:15:00|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|0
1603336800000|2020-10-22 03:20:00|29.76|29.6|29.75|29.59|29.76|29.6|29.75|29.59|0
1603337100000|2020-10-22 03:25:00|29.76|29.6|29.8|29.64|29.8|29.64|29.76|29.6|3
1603337400000|2020-10-22 03:30:00|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|7
1603337700000|2020-10-22 03:35:00|29.78|29.62|29.8|29.64|29.8|29.64|29.76|29.6|9
1603338000000|2020-10-22 03:40:00|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|4
1603338300000|2020-10-22 03:45:00|29.76|29.6|29.78|29.62|29.8|29.64|29.76|29.6|17
1603338600000|2020-10-22 03:50:00|29.76|29.6|29.76|29.6|29.8|29.64|29.76|29.6|13
1603338900000|2020-10-22 03:55:00|29.78|29.62|29.81|29.65|29.83|29.67|29.78|29.62|14
1603339200000|2020-10-22 04:00:00|29.8|29.64|29.8|29.64|29.81|29.65|29.8|29.64|20
1603339500000|2020-10-22 04:05:00|29.81|29.65|29.8|29.64|29.81|29.65|29.76|29.6|27
1603339800000|2020-10-22 04:10:00|29.76|29.6|29.76|29.6|29.76|29.6|29.75|29.59|8
1603340400000|2020-10-22 04:20:00|29.73|29.57|29.76|29.6|29.78|29.62|29.73|29.57|1
1603340700000|2020-10-22 04:25:00|29.78|29.62|29.76|29.6|29.78|29.62|29.76|29.6|4
1603341000000|2020-10-22 04:30:00|29.78|29.62|29.76|29.6|29.8|29.64|29.75|29.59|33
1603341300000|2020-10-22 04:35:00|29.8|29.64|29.76|29.6|29.8|29.64|29.76|29.6|19
1603341600000|2020-10-22 04:40:00|29.78|29.62|29.75|29.59|29.8|29.64|29.75|29.59|2
1603341900000|2020-10-22 04:45:00|||||||||1
1603342200000|2020-10-22 04:50:00|29.76|29.6|29.76|29.6|29.78|29.62|29.76|29.6|1
1603342500000|2020-10-22 04:55:00|29.78|29.62|29.76|29.6|29.8|29.64|29.76|29.6|1
1603342800000|2020-10-22 05:00:00|29.75|29.59|29.73|29.57|29.8|29.64|29.71|29.55|9
1603343100000|2020-10-22 05:05:00|29.71|29.55|29.61|29.45|29.71|29.55|29.61|29.45|45
1603343400000|2020-10-22 05:10:00|29.58|29.42|29.58|29.42|29.61|29.45|29.56|29.4|52
1603343700000|2020-10-22 05:15:00|29.61|29.45|29.56|29.4|29.61|29.45|29.56|29.4|1
1603344000000|2020-10-22 05:20:00|29.58|29.42|29.56|29.4|29.61|29.45|29.56|29.4|8
1603344300000|2020-10-22 05:25:00|29.53|29.37|29.46|29.3|29.56|29.4|29.42|29.26|101
1603344600000|2020-10-22 05:30:00|29.49|29.33|29.51|29.35|29.51|29.35|29.46|29.3|33
1603344900000|2020-10-22 05:35:00|29.48|29.32|29.46|29.3|29.51|29.35|29.46|29.3|14
1603345200000|2020-10-22 05:40:00|29.48|29.32|29.46|29.3|29.51|29.35|29.46|29.3|5
1603345500000|2020-10-22 05:45:00|29.48|29.32|29.56|29.4|29.56|29.4|29.46|29.3|10
1603345800000|2020-10-22 05:50:00|29.58|29.42|29.61|29.45|29.61|29.45|29.56|29.4|15
1603346100000|2020-10-22 05:55:00|29.56|29.4|29.61|29.45|29.61|29.45|29.56|29.4|10
1603346400000|2020-10-22 06:00:00|29.58|29.42|29.51|29.35|29.58|29.42|29.51|29.35|16
1603346700000|2020-10-22 06:05:00|29.49|29.33|29.51|29.35|29.51|29.35|29.46|29.3|23
1603347000000|2020-10-22 06:10:00|29.49|29.33|29.46|29.3|29.51|29.35|29.46|29.3|13
1603347300000|2020-10-22 06:15:00|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|20
1603347600000|2020-10-22 06:20:00|29.41|29.25|29.46|29.3|29.46|29.3|29.41|29.25|8
1603347900000|2020-10-22 06:25:00|29.48|29.32|29.56|29.4|29.56|29.4|29.46|29.3|14
1603348200000|2020-10-22 06:30:00|29.53|29.37|29.51|29.35|29.53|29.37|29.46|29.3|35
1603348500000|2020-10-22 06:35:00|29.48|29.32|29.51|29.35|29.53|29.37|29.46|29.3|24
1603348800000|2020-10-22 06:40:00|29.46|29.3|29.51|29.35|29.51|29.35|29.46|29.3|39
1603349100000|2020-10-22 06:45:00|29.53|29.37|29.51|29.35|29.56|29.4|29.51|29.35|4
1603349400000|2020-10-22 06:50:00|29.53|29.37|29.56|29.4|29.56|29.4|29.51|29.35|6
1603349700000|2020-10-22 06:55:00|29.58|29.42|29.61|29.45|29.61|29.45|29.58|29.42|11
1603350000000|2020-10-22 07:00:00|29.56|29.4|29.75|29.59|29.75|29.59|29.56|29.4|205
1603350300000|2020-10-22 07:05:00|29.76|29.6|29.8|29.64|29.8|29.64|29.75|29.59|66
1603350600000|2020-10-22 07:10:00|29.81|29.65|29.85|29.69|29.9|29.74|29.81|29.65|128
1603350900000|2020-10-22 07:15:00|29.87|29.71|29.75|29.59|29.87|29.71|29.71|29.55|53
1603351200000|2020-10-22 07:20:00|29.77|29.61|29.75|29.59|29.85|29.69|29.7|29.54|19
1603351500000|2020-10-22 07:25:00|29.73|29.57|29.66|29.5|29.75|29.59|29.61|29.45|58
1603351800000|2020-10-22 07:30:00|29.63|29.47|29.61|29.45|29.71|29.55|29.61|29.45|24
1603352100000|2020-10-22 07:35:00|29.63|29.47|29.61|29.45|29.63|29.47|29.56|29.4|25
1603352400000|2020-10-22 07:40:00|29.59|29.43|29.61|29.45|29.66|29.5|29.59|29.43|61
1603352700000|2020-10-22 07:45:00|29.66|29.5|29.66|29.5|29.75|29.59|29.61|29.45|83
1603353000000|2020-10-22 07:50:00|29.64|29.48|29.65|29.49|29.7|29.54|29.61|29.45|30
1603353300000|2020-10-22 07:55:00|29.63|29.47|29.5|29.34|29.63|29.47|29.46|29.3|90
1603353600000|2020-10-22 08:00:00|29.51|29.35|29.46|29.3|29.51|29.35|29.44|29.28|16
1603353900000|2020-10-22 08:05:00|29.44|29.28|29.46|29.3|29.51|29.35|29.41|29.25|22
1603354200000|2020-10-22 08:10:00|29.5|29.34|29.56|29.4|29.58|29.42|29.5|29.34|61
1603354500000|2020-10-22 08:15:00|29.55|29.39|29.51|29.35|29.56|29.4|29.51|29.35|31
1603354800000|2020-10-22 08:20:00|29.53|29.37|29.41|29.25|29.53|29.37|29.41|29.25|27
1603355100000|2020-10-22 08:25:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|19
1603355400000|2020-10-22 08:30:00|29.26|29.1|29.34|29.18|29.36|29.2|29.26|29.1|22
1603355700000|2020-10-22 08:35:00|29.31|29.15|29.36|29.2|29.41|29.25|29.31|29.15|23
1603356000000|2020-10-22 08:40:00|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|11
1603356300000|2020-10-22 08:45:00|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|9
1603356600000|2020-10-22 08:50:00|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|32
1603356900000|2020-10-22 08:55:00|29.39|29.23|29.41|29.25|29.41|29.25|29.39|29.23|0
1603357500000|2020-10-22 09:05:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|16
1603357800000|2020-10-22 09:10:00|29.44|29.28|29.51|29.35|29.51|29.35|29.41|29.25|17
1603358400000|2020-10-22 09:20:00|29.55|29.39|29.51|29.35|29.56|29.4|29.51|29.35|5
1603358700000|2020-10-22 09:25:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1603359000000|2020-10-22 09:30:00|29.48|29.32|29.51|29.35|29.51|29.35|29.46|29.3|12
1603359300000|2020-10-22 09:35:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|18
1603359600000|2020-10-22 09:40:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|0
1603359900000|2020-10-22 09:45:00|29.46|29.3|29.41|29.25|29.46|29.3|29.41|29.25|0
1603360200000|2020-10-22 09:50:00|29.36|29.2|29.36|29.2|29.38|29.22|29.36|29.2|3
1603360500000|2020-10-22 09:55:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|8
1603360800000|2020-10-22 10:00:00|29.41|29.25|29.41|29.25|29.46|29.3|29.38|29.22|54
1603361100000|2020-10-22 10:05:00|29.43|29.27|29.46|29.3|29.46|29.3|29.41|29.25|7
1603361400000|2020-10-22 10:10:00|29.44|29.28|29.41|29.25|29.46|29.3|29.41|29.25|37
1603361700000|2020-10-22 10:15:00|29.43|29.27|29.31|29.15|29.46|29.3|29.31|29.15|117
1603362000000|2020-10-22 10:20:00|29.27|29.11|29.26|29.1|29.31|29.15|29.26|29.1|41
1603362300000|2020-10-22 10:25:00|29.31|29.15|29.26|29.1|29.31|29.15|29.26|29.1|7
1603362600000|2020-10-22 10:30:00|29.29|29.13|29.26|29.1|29.29|29.13|29.24|29.08|36
1603362900000|2020-10-22 10:35:00|29.24|29.08|29.31|29.15|29.31|29.15|29.21|29.05|11
1603363200000|2020-10-22 10:40:00|29.29|29.13|29.31|29.15|29.31|29.15|29.26|29.1|11
1603363500000|2020-10-22 10:45:00|29.29|29.13|29.31|29.15|29.31|29.15|29.24|29.08|57
1603363800000|2020-10-22 10:50:00|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|28
1603364100000|2020-10-22 10:55:00|29.28|29.12|29.31|29.15|29.33|29.17|29.26|29.1|6
1603364400000|2020-10-22 11:00:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|23
1603364700000|2020-10-22 11:05:00|29.28|29.12|29.31|29.15|29.31|29.15|29.26|29.1|27
1603365000000|2020-10-22 11:10:00|29.29|29.13|29.31|29.15|29.33|29.17|29.26|29.1|1
1603365300000|2020-10-22 11:15:00|29.33|29.17|29.31|29.15|29.33|29.17|29.26|29.1|8
1603365600000|2020-10-22 11:20:00|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|10
1603365900000|2020-10-22 11:25:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|2
1603366200000|2020-10-22 11:30:00|29.28|29.12|29.31|29.15|29.33|29.17|29.26|29.1|31
1603366500000|2020-10-22 11:35:00|29.33|29.17|29.33|29.17|29.36|29.2|29.31|29.15|9
1603366800000|2020-10-22 11:40:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|0
1603367100000|2020-10-22 11:45:00|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|33
1603367400000|2020-10-22 11:50:00|29.28|29.12|29.26|29.1|29.31|29.15|29.26|29.1|2
1603367700000|2020-10-22 11:55:00|29.28|29.12|29.31|29.15|29.36|29.2|29.28|29.12|66
1603368000000|2020-10-22 12:00:00|29.28|29.12|29.21|29.05|29.28|29.12|29.21|29.05|62
1603368300000|2020-10-22 12:05:00|29.23|29.07|29.26|29.1|29.26|29.1|29.21|29.05|26
1603368600000|2020-10-22 12:10:00|29.24|29.08|29.31|29.15|29.31|29.15|29.21|29.05|65
1603368900000|2020-10-22 12:15:00|29.35|29.19|29.36|29.2|29.36|29.2|29.31|29.15|43
1603369200000|2020-10-22 12:20:00|29.35|29.19|29.36|29.2|29.4|29.24|29.35|29.19|13
1603369500000|2020-10-22 12:25:00|29.4|29.24|29.4|29.24|29.41|29.25|29.4|29.24|9
1603369800000|2020-10-22 12:30:00|29.36|29.2|29.4|29.24|29.45|29.29|29.31|29.15|97
1603370100000|2020-10-22 12:35:00|29.41|29.25|29.41|29.25|29.46|29.3|29.4|29.24|9
1603370400000|2020-10-22 12:40:00|29.4|29.24|29.4|29.24|29.43|29.27|29.31|29.15|55
1603370700000|2020-10-22 12:45:00|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|17
1603371000000|2020-10-22 12:50:00|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|18
1603371300000|2020-10-22 12:55:00|29.38|29.22|29.4|29.24|29.4|29.24|29.35|29.19|14
1603371600000|2020-10-22 13:00:00|29.35|29.19|29.35|29.19|29.4|29.24|29.35|29.19|20
1603371900000|2020-10-22 13:05:00|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|38
1603372200000|2020-10-22 13:10:00|29.31|29.15|29.35|29.19|29.35|29.19|29.31|29.15|16
1603372500000|2020-10-22 13:15:00|29.38|29.22|29.35|29.19|29.4|29.24|29.35|29.19|35
1603372800000|2020-10-22 13:20:00|29.33|29.17|29.3|29.14|29.35|29.19|29.3|29.14|20
1603373100000|2020-10-22 13:25:00|29.28|29.12|29.3|29.14|29.3|29.14|29.25|29.09|94
1603373400000|2020-10-22 13:30:00|29.26|29.1|29.15|28.99|29.26|29.1|29.15|28.99|534
1603373700000|2020-10-22 13:35:00|29.13|28.97|29.25|29.09|29.25|29.09|29.11|28.95|397
1603374000000|2020-10-22 13:40:00|29.2|29.04|29.2|29.04|29.25|29.09|29.2|29.04|329
1603374300000|2020-10-22 13:45:00|29.16|29|29.3|29.14|29.3|29.14|29.15|28.99|380
1603374600000|2020-10-22 13:50:00|29.25|29.09|29.3|29.14|29.3|29.14|29.21|29.05|321
1603374900000|2020-10-22 13:55:00|29.28|29.12|29.25|29.09|29.3|29.14|29.25|29.09|325
1603375200000|2020-10-22 14:00:00|29.28|29.12|29.3|29.14|29.4|29.24|29.25|29.09|347
1603375500000|2020-10-22 14:05:00|29.29|29.13|29.29|29.13|29.3|29.14|29.24|29.08|181
1603375800000|2020-10-22 14:10:00|29.32|29.16|29.34|29.18|29.39|29.23|29.29|29.13|183
1603376100000|2020-10-22 14:15:00|29.3|29.14|29.35|29.19|29.39|29.23|29.3|29.14|272
1603376400000|2020-10-22 14:20:00|29.39|29.23|29.49|29.33|29.5|29.34|29.39|29.23|125
1603376700000|2020-10-22 14:25:00|29.5|29.34|29.42|29.26|29.5|29.34|29.4|29.24|521
1603377000000|2020-10-22 14:30:00|29.4|29.24|29.54|29.38|29.54|29.38|29.39|29.23|282
1603377300000|2020-10-22 14:35:00|29.49|29.33|29.49|29.33|29.49|29.33|29.35|29.19|389
1603377600000|2020-10-22 14:40:00|29.5|29.34|29.54|29.38|29.54|29.38|29.44|29.28|292
1603377900000|2020-10-22 14:45:00|29.49|29.33|29.45|29.29|29.54|29.38|29.44|29.28|397
1603378200000|2020-10-22 14:50:00|29.44|29.28|29.35|29.19|29.54|29.38|29.3|29.14|361
1603378500000|2020-10-22 14:55:00|29.4|29.24|29.3|29.14|29.4|29.24|29.25|29.09|188
1603378800000|2020-10-22 15:00:00|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|199
1603379100000|2020-10-22 15:05:00|29.16|29|29.21|29.05|29.26|29.1|29.16|29|202
1603379400000|2020-10-22 15:10:00|29.2|29.04|28.91|28.75|29.21|29.05|28.91|28.75|306
1603379700000|2020-10-22 15:15:00|28.96|28.8|28.96|28.8|29.01|28.85|28.91|28.75|369
1603380000000|2020-10-22 15:20:00|28.92|28.76|28.82|28.66|28.96|28.8|28.82|28.66|624
1603380300000|2020-10-22 15:25:00|28.84|28.68|28.86|28.7|28.91|28.75|28.82|28.66|483
1603380600000|2020-10-22 15:30:00|28.82|28.66|28.86|28.7|28.91|28.75|28.81|28.65|406
1603380900000|2020-10-22 15:35:00|28.82|28.66|28.91|28.75|28.92|28.76|28.82|28.66|214
1603381200000|2020-10-22 15:40:00|28.87|28.71|28.91|28.75|28.96|28.8|28.86|28.7|192
1603381500000|2020-10-22 15:45:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|134
1603381800000|2020-10-22 15:50:00|28.86|28.7|28.91|28.75|28.91|28.75|28.81|28.65|189
1603382100000|2020-10-22 15:55:00|28.89|28.73|28.91|28.75|28.96|28.8|28.86|28.7|142
1603382400000|2020-10-22 16:00:00|28.92|28.76|28.96|28.8|29.01|28.85|28.91|28.75|85
1603382700000|2020-10-22 16:05:00|28.92|28.76|28.87|28.71|28.96|28.8|28.87|28.71|94
1603383000000|2020-10-22 16:10:00|28.86|28.7|28.82|28.66|28.87|28.71|28.82|28.66|180
1603383300000|2020-10-22 16:15:00|28.77|28.61|28.77|28.61|28.82|28.66|28.72|28.56|430
1603383600000|2020-10-22 16:20:00|28.79|28.63|28.82|28.66|28.82|28.66|28.72|28.56|165
1603383900000|2020-10-22 16:25:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|134
1603384200000|2020-10-22 16:30:00|28.86|28.7|28.86|28.7|28.87|28.71|28.82|28.66|81
1603384500000|2020-10-22 16:35:00|28.87|28.71|28.86|28.7|28.87|28.71|28.82|28.66|89
1603384800000|2020-10-22 16:40:00|28.82|28.66|28.82|28.66|28.91|28.75|28.82|28.66|106
1603385100000|2020-10-22 16:45:00|28.77|28.61|28.72|28.56|28.86|28.7|28.72|28.56|255
1603385400000|2020-10-22 16:50:00|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|271
1603385700000|2020-10-22 16:55:00|28.68|28.52|28.72|28.56|28.72|28.56|28.67|28.51|142
1603386000000|2020-10-22 17:00:00|28.68|28.52|28.67|28.51|28.72|28.56|28.67|28.51|80
1603386300000|2020-10-22 17:05:00|28.68|28.52|28.67|28.51|28.72|28.56|28.67|28.51|156
1603386600000|2020-10-22 17:10:00|28.65|28.49|28.67|28.51|28.67|28.51|28.62|28.46|277
1603386900000|2020-10-22 17:15:00|28.68|28.52|28.67|28.51|28.72|28.56|28.67|28.51|179
1603387200000|2020-10-22 17:20:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|75
1603387500000|2020-10-22 17:25:00|28.62|28.46|28.57|28.41|28.63|28.47|28.57|28.41|94
1603387800000|2020-10-22 17:30:00|28.53|28.37|28.53|28.37|28.57|28.41|28.53|28.37|222
1603388100000|2020-10-22 17:35:00|28.55|28.39|28.53|28.37|28.58|28.42|28.53|28.37|198
1603388400000|2020-10-22 17:40:00|28.55|28.39|28.53|28.37|28.58|28.42|28.48|28.32|225
1603388700000|2020-10-22 17:45:00|28.48|28.32|28.48|28.32|28.53|28.37|28.48|28.32|186
1603389000000|2020-10-22 17:50:00|||||||||49
1603389300000|2020-10-22 17:55:00|||||||||33
1603389600000|2020-10-22 18:00:00|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|151
1603389900000|2020-10-22 18:05:00|28.53|28.37|28.48|28.32|28.58|28.42|28.48|28.32|221
1603390200000|2020-10-22 18:10:00|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|242
1603390500000|2020-10-22 18:15:00|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|219
1603390800000|2020-10-22 18:20:00|||||||||116
1603391100000|2020-10-22 18:25:00|28.53|28.37|28.53|28.37|28.58|28.42|28.48|28.32|253
1603391400000|2020-10-22 18:30:00|28.5|28.34|28.48|28.32|28.53|28.37|28.48|28.32|217
1603391700000|2020-10-22 18:35:00|||||||||158
1603392000000|2020-10-22 18:40:00|28.53|28.37|28.58|28.42|28.58|28.42|28.48|28.32|217
1603392300000|2020-10-22 18:45:00|28.56|28.4|28.63|28.47|28.63|28.47|28.56|28.4|267
1603392600000|2020-10-22 18:50:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|109
1603392900000|2020-10-22 18:55:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|151
1603393200000|2020-10-22 19:00:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|176
1603393500000|2020-10-22 19:05:00|28.68|28.52|28.77|28.61|28.77|28.61|28.68|28.52|292
1603393800000|2020-10-22 19:10:00|28.76|28.6|28.67|28.51|28.77|28.61|28.67|28.51|329
1603394100000|2020-10-22 19:15:00|28.62|28.46|28.62|28.46|28.67|28.51|28.62|28.46|149
1603394400000|2020-10-22 19:20:00|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|158
1603394700000|2020-10-22 19:25:00|28.62|28.46|28.62|28.46|28.62|28.46|28.57|28.41|95
1603395000000|2020-10-22 19:30:00|28.58|28.42|28.58|28.42|28.58|28.42|28.57|28.41|245
1603395300000|2020-10-22 19:35:00|28.57|28.41|28.62|28.46|28.62|28.46|28.57|28.41|308
1603395600000|2020-10-22 19:40:00|28.67|28.51|28.67|28.51|28.67|28.51|28.62|28.46|289
1603395900000|2020-10-22 19:45:00|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|161
1603396200000|2020-10-22 19:50:00|28.7|28.54|28.67|28.51|28.72|28.56|28.67|28.51|178
1603396500000|2020-10-22 19:55:00|28.72|28.56|28.67|28.51|28.8|28.64|28.67|28.51|960
1603396800000|2020-10-22 20:00:00|28.65|28.49|28.72|28.56|28.73|28.57|28.62|28.46|713
1603397100000|2020-10-22 20:05:00|28.77|28.61|28.82|28.66|28.82|28.66|28.77|28.61|381
1603397400000|2020-10-22 20:10:00|28.81|28.65|28.87|28.71|28.87|28.71|28.72|28.56|1384
1603398600000|2020-10-22 20:30:00|28.96|28.8|28.91|28.75|28.96|28.8|28.87|28.71|266
1603398900000|2020-10-22 20:35:00|28.87|28.71|28.89|28.73|28.91|28.75|28.87|28.71|41
1603399200000|2020-10-22 20:40:00|28.87|28.71|28.91|28.75|28.91|28.75|28.87|28.71|46
1603399500000|2020-10-22 20:45:00|28.89|28.73|28.86|28.7|28.91|28.75|28.86|28.7|27
1603399800000|2020-10-22 20:50:00|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|15
1603400100000|2020-10-22 20:55:00|28.89|28.73|28.91|28.75|28.91|28.75|28.86|28.7|60
1603404000000|2020-10-22 22:00:00|28.95|28.65|28.77|28.61|28.95|28.7|28.76|28.6|47
1603404300000|2020-10-22 22:05:00|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1603404600000|2020-10-22 22:10:00|||||||||1
1603405200000|2020-10-22 22:20:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|9
1603405500000|2020-10-22 22:25:00|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|0
1603406100000|2020-10-22 22:35:00|||||||||1
1603406700000|2020-10-22 22:45:00|28.72|28.56|28.74|28.58|28.76|28.6|28.72|28.56|9
1603407000000|2020-10-22 22:50:00|28.72|28.56|28.74|28.58|28.74|28.58|28.72|28.56|1
1603407300000|2020-10-22 22:55:00|28.76|28.6|28.74|28.58|28.76|28.6|28.74|28.58|0
1603407600000|2020-10-22 23:00:00|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|2
1603407900000|2020-10-22 23:05:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|0
1603408200000|2020-10-22 23:10:00|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|34
1603408500000|2020-10-22 23:15:00|28.77|28.61|28.76|28.6|28.79|28.63|28.76|28.6|1
1603408800000|2020-10-22 23:20:00|28.78|28.62|28.76|28.6|28.78|28.62|28.76|28.6|1
1603410300000|2020-10-22 23:45:00|28.79|28.63|28.77|28.61|28.81|28.65|28.77|28.61|4
1603410600000|2020-10-22 23:50:00|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1603410900000|2020-10-22 23:55:00|28.79|28.63|28.77|28.61|28.79|28.63|28.77|28.61|0
1603411200000|2020-10-23 00:00:00|28.79|28.63|28.81|28.65|28.86|28.7|28.77|28.61|13
1603411500000|2020-10-23 00:05:00|28.79|28.63|28.81|28.65|28.82|28.66|28.79|28.63|9
1603411800000|2020-10-23 00:10:00|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|9
1603412100000|2020-10-23 00:15:00|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|10
1603412400000|2020-10-23 00:20:00|28.88|28.72|28.88|28.72|28.91|28.75|28.86|28.7|5
1603412700000|2020-10-23 00:25:00|28.86|28.7|28.86|28.7|28.88|28.72|28.86|28.7|10
1603413000000|2020-10-23 00:30:00|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|6
1603413300000|2020-10-23 00:35:00|28.88|28.72|28.88|28.72|28.91|28.75|28.86|28.7|3
1603413600000|2020-10-23 00:40:00|28.86|28.7|28.96|28.8|28.96|28.8|28.86|28.7|19
1603413900000|2020-10-23 00:45:00|28.93|28.77|28.91|28.75|28.96|28.8|28.91|28.75|6
1603414200000|2020-10-23 00:50:00|28.88|28.72|28.86|28.7|28.91|28.75|28.86|28.7|9
1603414500000|2020-10-23 00:55:00|28.81|28.65|28.86|28.7|28.86|28.7|28.81|28.65|4
1603414800000|2020-10-23 01:00:00|28.91|28.75|28.91|28.75|28.96|28.8|28.86|28.7|31
1603415100000|2020-10-23 01:05:00|28.93|28.77|28.96|28.8|29|28.84|28.93|28.77|13
1603415400000|2020-10-23 01:10:00|28.95|28.79|28.96|28.8|28.96|28.8|28.91|28.75|11
1603415700000|2020-10-23 01:15:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1603416000000|2020-10-23 01:20:00|29|28.84|28.98|28.82|29|28.84|28.96|28.8|29
1603416300000|2020-10-23 01:25:00|28.96|28.8|28.96|28.8|28.98|28.82|28.96|28.8|4
1603416600000|2020-10-23 01:30:00|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|26
1603416900000|2020-10-23 01:35:00|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|5
1603417200000|2020-10-23 01:40:00|28.91|28.75|28.91|28.75|28.93|28.77|28.91|28.75|50
1603417500000|2020-10-23 01:45:00|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|4
1603417800000|2020-10-23 01:50:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|11
1603418100000|2020-10-23 01:55:00|||||||||1
1603418400000|2020-10-23 02:00:00|||||||||1
1603419000000|2020-10-23 02:10:00|28.98|28.82|28.96|28.8|29|28.84|28.96|28.8|11
1603419300000|2020-10-23 02:15:00|28.95|28.79|28.96|28.8|28.96|28.8|28.95|28.79|0
1603419600000|2020-10-23 02:20:00|28.95|28.79|28.91|28.75|28.96|28.8|28.91|28.75|1
1603419900000|2020-10-23 02:25:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|8
1603420200000|2020-10-23 02:30:00|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|8
1603421100000|2020-10-23 02:45:00|28.91|28.75|28.88|28.72|28.93|28.77|28.86|28.7|9
1603421400000|2020-10-23 02:50:00|28.86|28.7|28.88|28.72|28.88|28.72|28.85|28.69|3
1603421700000|2020-10-23 02:55:00|28.9|28.74|28.83|28.67|28.9|28.74|28.81|28.65|15
1603422000000|2020-10-23 03:00:00|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|7
1603422600000|2020-10-23 03:10:00|||||||||15
1603422900000|2020-10-23 03:15:00|28.83|28.67|28.83|28.67|28.85|28.69|28.81|28.65|15
1603423200000|2020-10-23 03:20:00|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|0
1603423500000|2020-10-23 03:25:00|28.83|28.67|28.85|28.69|28.85|28.69|28.81|28.65|2
1603423800000|2020-10-23 03:30:00|28.83|28.67|28.81|28.65|28.83|28.67|28.81|28.65|5
1603424100000|2020-10-23 03:35:00|||||||||3
1603424400000|2020-10-23 03:40:00|||||||||1
1603425000000|2020-10-23 03:50:00|||||||||20
1603425300000|2020-10-23 03:55:00|28.78|28.62|28.81|28.65|28.81|28.65|28.76|28.6|9
1603425600000|2020-10-23 04:00:00|28.78|28.62|28.81|28.65|28.81|28.65|28.76|28.6|0
1603427100000|2020-10-23 04:25:00|28.8|28.64|28.81|28.65|28.81|28.65|28.8|28.64|8
1603427400000|2020-10-23 04:30:00|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|0
1603428000000|2020-10-23 04:40:00|28.85|28.69|28.81|28.65|28.85|28.69|28.81|28.65|16
1603428300000|2020-10-23 04:45:00|||||||||2
1603428900000|2020-10-23 04:55:00|||||||||1
1603429200000|2020-10-23 05:00:00|28.78|28.62|28.81|28.65|28.81|28.65|28.78|28.62|2
1603429800000|2020-10-23 05:10:00|28.78|28.62|28.81|28.65|28.81|28.65|28.78|28.62|7
1603430100000|2020-10-23 05:15:00|||||||||4
1603430400000|2020-10-23 05:20:00|28.83|28.67|28.86|28.7|28.86|28.7|28.81|28.65|36
1603430700000|2020-10-23 05:25:00|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|6
1603431000000|2020-10-23 05:30:00|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|10
1603431300000|2020-10-23 05:35:00|28.88|28.72|28.88|28.72|28.88|28.72|28.86|28.7|7
1603431600000|2020-10-23 05:40:00|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|0
1603431900000|2020-10-23 05:45:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|2
1603432200000|2020-10-23 05:50:00|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|1
1603432500000|2020-10-23 05:55:00|||||||||4
1603432800000|2020-10-23 06:00:00|||||||||3
1603433100000|2020-10-23 06:05:00|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|51
1603433400000|2020-10-23 06:10:00|28.97|28.81|29|28.84|29|28.84|28.95|28.79|34
1603433700000|2020-10-23 06:15:00|29.04|28.88|29|28.84|29.09|28.93|29|28.84|51
1603434600000|2020-10-23 06:30:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|27
1603434900000|2020-10-23 06:35:00|29.02|28.86|29.02|28.86|29.05|28.89|29|28.84|3
1603435200000|2020-10-23 06:40:00|29.05|28.89|29.05|28.89|29.05|28.89|29.02|28.86|41
1603435800000|2020-10-23 06:50:00|||||||||8
1603436400000|2020-10-23 07:00:00|29|28.84|28.95|28.79|29.05|28.89|28.95|28.79|23
1603436700000|2020-10-23 07:05:00|28.93|28.77|28.95|28.79|28.95|28.79|28.91|28.75|35
1603437000000|2020-10-23 07:10:00|28.93|28.77|28.91|28.75|28.93|28.77|28.9|28.74|0
1603437300000|2020-10-23 07:15:00|28.95|28.79|28.91|28.75|28.95|28.79|28.89|28.73|10
1603437600000|2020-10-23 07:20:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|21
1603437900000|2020-10-23 07:25:00|||||||||1
1603438200000|2020-10-23 07:30:00|28.89|28.73|28.81|28.65|28.89|28.73|28.76|28.6|115
1603438500000|2020-10-23 07:35:00|28.76|28.6|28.76|28.6|28.81|28.65|28.76|28.6|25
1603438800000|2020-10-23 07:40:00|||||||||34
1603439100000|2020-10-23 07:45:00|28.74|28.58|28.76|28.6|28.76|28.6|28.72|28.56|11
1603439400000|2020-10-23 07:50:00|28.74|28.58|28.76|28.6|28.76|28.6|28.72|28.56|7
1603439700000|2020-10-23 07:55:00|28.74|28.58|28.76|28.6|28.76|28.6|28.72|28.56|23
1603440000000|2020-10-23 08:00:00|28.74|28.58|28.71|28.55|28.76|28.6|28.67|28.51|36
1603440300000|2020-10-23 08:05:00|28.67|28.51|28.71|28.55|28.76|28.6|28.67|28.51|43
1603440600000|2020-10-23 08:10:00|28.67|28.51|28.66|28.5|28.69|28.53|28.64|28.48|13
1603441200000|2020-10-23 08:20:00|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|41
1603441500000|2020-10-23 08:25:00|28.69|28.53|28.71|28.55|28.71|28.55|28.66|28.5|17
1603441800000|2020-10-23 08:30:00|28.74|28.58|28.74|28.58|28.76|28.6|28.71|28.55|36
1603442100000|2020-10-23 08:35:00|28.71|28.55|28.73|28.57|28.76|28.6|28.71|28.55|2
1603442400000|2020-10-23 08:40:00|28.71|28.55|28.73|28.57|28.76|28.6|28.71|28.55|0
1603442700000|2020-10-23 08:45:00|28.76|28.6|28.76|28.6|28.76|28.6|28.71|28.55|3
1603443000000|2020-10-23 08:50:00|28.73|28.57|28.73|28.57|28.76|28.6|28.71|28.55|13
1603443300000|2020-10-23 08:55:00|28.71|28.55|28.76|28.6|28.76|28.6|28.71|28.55|2
1603443600000|2020-10-23 09:00:00|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|8
1603443900000|2020-10-23 09:05:00|28.78|28.62|28.81|28.65|28.81|28.65|28.76|28.6|9
1603444200000|2020-10-23 09:10:00|28.76|28.6|28.76|28.6|28.81|28.65|28.76|28.6|11
1603444500000|2020-10-23 09:15:00|28.73|28.57|28.66|28.5|28.76|28.6|28.66|28.5|37
1603444800000|2020-10-23 09:20:00|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|15
1603445100000|2020-10-23 09:25:00|||||||||1
1603445400000|2020-10-23 09:30:00|28.64|28.48|28.62|28.46|28.66|28.5|28.62|28.46|34
1603445700000|2020-10-23 09:35:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|12
1603446000000|2020-10-23 09:40:00|28.71|28.55|28.71|28.55|28.71|28.55|28.66|28.5|38
1603446300000|2020-10-23 09:45:00|28.68|28.52|28.66|28.5|28.71|28.55|28.66|28.5|2
1603446600000|2020-10-23 09:50:00|||||||||1
1603446900000|2020-10-23 09:55:00|28.71|28.55|28.66|28.5|28.71|28.55|28.66|28.5|14
1603447200000|2020-10-23 10:00:00|||||||||35
1603447500000|2020-10-23 10:05:00|28.71|28.55|28.63|28.47|28.71|28.55|28.63|28.47|47
1603447800000|2020-10-23 10:10:00|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|20
1603448100000|2020-10-23 10:15:00|28.61|28.45|28.63|28.47|28.66|28.5|28.61|28.45|18
1603448400000|2020-10-23 10:20:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|1
1603448700000|2020-10-23 10:25:00|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|0
1603449000000|2020-10-23 10:30:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|6
1603449300000|2020-10-23 10:35:00|28.64|28.48|28.61|28.45|28.66|28.5|28.61|28.45|4
1603449600000|2020-10-23 10:40:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|4
1603449900000|2020-10-23 10:45:00|||||||||8
1603450200000|2020-10-23 10:50:00|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|38
1603450500000|2020-10-23 10:55:00|28.61|28.45|28.61|28.45|28.61|28.45|28.58|28.42|16
1603450800000|2020-10-23 11:00:00|28.63|28.47|28.61|28.45|28.66|28.5|28.61|28.45|40
1603451100000|2020-10-23 11:05:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|9
1603451400000|2020-10-23 11:10:00|28.58|28.42|28.56|28.4|28.61|28.45|28.56|28.4|92
1603451700000|2020-10-23 11:15:00|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|19
1603452300000|2020-10-23 11:25:00|||||||||81
1603452600000|2020-10-23 11:30:00|28.59|28.43|28.61|28.45|28.61|28.45|28.57|28.41|12
1603452900000|2020-10-23 11:35:00|28.59|28.43|28.57|28.41|28.61|28.45|28.56|28.4|10
1603453200000|2020-10-23 11:40:00|28.56|28.4|28.56|28.4|28.61|28.45|28.56|28.4|16
1603453500000|2020-10-23 11:45:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|9
1603453800000|2020-10-23 11:50:00|28.63|28.47|28.61|28.45|28.63|28.47|28.61|28.45|5
1603454400000|2020-10-23 12:00:00|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|31
1603454700000|2020-10-23 12:05:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|4
1603455000000|2020-10-23 12:10:00|28.59|28.43|28.56|28.4|28.61|28.45|28.52|28.36|76
1603455300000|2020-10-23 12:15:00|28.54|28.38|28.51|28.35|28.54|28.38|28.49|28.33|25
1603455600000|2020-10-23 12:20:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|30
1603456200000|2020-10-23 12:30:00|28.55|28.39|28.51|28.35|28.55|28.39|28.51|28.35|19
1603456500000|2020-10-23 12:35:00|||||||||21
1603456800000|2020-10-23 12:40:00|28.55|28.39|28.51|28.35|28.56|28.4|28.51|28.35|54
1603457100000|2020-10-23 12:45:00|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|55
1603457400000|2020-10-23 12:50:00|28.56|28.4|28.56|28.4|28.6|28.44|28.55|28.39|81
1603457700000|2020-10-23 12:55:00|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|37
1603458000000|2020-10-23 13:00:00|28.56|28.4|28.56|28.4|28.56|28.4|28.56|28.4|72
1603458300000|2020-10-23 13:05:00|28.6|28.44|28.6|28.44|28.6|28.44|28.56|28.4|50
1603458600000|2020-10-23 13:10:00|28.56|28.4|28.56|28.4|28.6|28.44|28.56|28.4|46
1603458900000|2020-10-23 13:15:00|28.58|28.42|28.6|28.44|28.61|28.45|28.56|28.4|19
1603459200000|2020-10-23 13:20:00|28.61|28.45|28.6|28.44|28.63|28.47|28.58|28.42|28
1603459500000|2020-10-23 13:25:00|||||||||18
1603459800000|2020-10-23 13:30:00|28.58|28.42|28.75|28.59|28.78|28.62|28.58|28.42|706
1603460100000|2020-10-23 13:35:00|28.8|28.64|28.83|28.67|28.9|28.74|28.8|28.64|416
1603460400000|2020-10-23 13:40:00|28.8|28.64|28.8|28.64|28.9|28.74|28.75|28.59|441
1603460700000|2020-10-23 13:45:00|28.83|28.67|28.8|28.64|28.85|28.69|28.7|28.54|310
1603461000000|2020-10-23 13:50:00|28.84|28.68|28.84|28.68|28.89|28.73|28.8|28.64|624
1603461300000|2020-10-23 13:55:00|28.82|28.66|28.89|28.73|28.89|28.73|28.8|28.64|608
1603461600000|2020-10-23 14:00:00|28.9|28.74|28.94|28.78|28.99|28.83|28.9|28.74|367
1603461900000|2020-10-23 14:05:00|28.99|28.83|28.99|28.83|29.03|28.87|28.94|28.78|487
1603462200000|2020-10-23 14:10:00|29.03|28.87|28.94|28.78|29.03|28.87|28.94|28.78|213
1603462500000|2020-10-23 14:15:00|28.98|28.82|28.98|28.82|28.99|28.83|28.94|28.78|267
1603462800000|2020-10-23 14:20:00|29.03|28.87|29.13|28.97|29.13|28.97|28.98|28.82|272
1603463100000|2020-10-23 14:25:00|29.18|29.02|29.13|28.97|29.18|29.02|29.04|28.88|496
1603463400000|2020-10-23 14:30:00|29.18|29.02|29.13|28.97|29.18|29.02|29.08|28.92|183
1603463700000|2020-10-23 14:35:00|29.08|28.92|29.08|28.92|29.18|29.02|29.08|28.92|413
1603464000000|2020-10-23 14:40:00|29.04|28.88|29.16|29|29.18|29.02|29.04|28.88|254
1603464300000|2020-10-23 14:45:00|29.18|29.02|29.18|29.02|29.18|29.02|29.13|28.97|128
1603464600000|2020-10-23 14:50:00|29.13|28.97|29.28|29.12|29.28|29.12|29.13|28.97|286
1603464900000|2020-10-23 14:55:00|29.23|29.07|29.28|29.12|29.28|29.12|29.23|29.07|265
1603465200000|2020-10-23 15:00:00|29.33|29.17|29.23|29.07|29.33|29.17|29.18|29.02|439
1603465500000|2020-10-23 15:05:00|29.18|29.02|29.18|29.02|29.18|29.02|29.18|29.02|102
1603465800000|2020-10-23 15:10:00|29.13|28.97|29.09|28.93|29.21|29.05|29.09|28.93|310
1603466100000|2020-10-23 15:15:00|29.08|28.92|29.14|28.98|29.14|28.98|29.08|28.92|136
1603466400000|2020-10-23 15:20:00|29.13|28.97|29.23|29.07|29.28|29.12|29.13|28.97|237
1603466700000|2020-10-23 15:25:00|29.28|29.12|29.14|28.98|29.28|29.12|29.13|28.97|396
1603467000000|2020-10-23 15:30:00|29.09|28.93|29.1|28.94|29.14|28.98|29.05|28.89|206
1603467300000|2020-10-23 15:35:00|29.09|28.93|29.14|28.98|29.14|28.98|29.05|28.89|208
1603467600000|2020-10-23 15:40:00|29.1|28.94|29.09|28.93|29.1|28.94|29.05|28.89|144
1603467900000|2020-10-23 15:45:00|29.14|28.98|29.19|29.03|29.21|29.05|29.14|28.98|157
1603468200000|2020-10-23 15:50:00|29.14|28.98|29.19|29.03|29.19|29.03|29.14|28.98|123
1603468500000|2020-10-23 15:55:00|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|113
1603468800000|2020-10-23 16:00:00|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|173
1603469100000|2020-10-23 16:05:00|29.05|28.89|29.05|28.89|29.09|28.93|29.04|28.88|167
1603469400000|2020-10-23 16:10:00|29.04|28.88|29.05|28.89|29.09|28.93|29.04|28.88|104
1603469700000|2020-10-23 16:15:00|29.04|28.88|29.14|28.98|29.2|29.04|29.04|28.88|500
1603470000000|2020-10-23 16:20:00|29.17|29.01|29.24|29.08|29.29|29.13|29.17|29.01|222
1603470300000|2020-10-23 16:25:00|29.23|29.07|29.23|29.07|29.24|29.08|29.19|29.03|104
1603470600000|2020-10-23 16:30:00|29.24|29.08|29.24|29.08|29.33|29.17|29.24|29.08|261
1603470900000|2020-10-23 16:35:00|29.2|29.04|29.15|28.99|29.24|29.08|29.15|28.99|225
1603471200000|2020-10-23 16:40:00|29.14|28.98|29.05|28.89|29.14|28.98|29.05|28.89|168
1603471500000|2020-10-23 16:45:00|29.07|28.91|29.1|28.94|29.14|28.98|29.05|28.89|151
1603471800000|2020-10-23 16:50:00|29.14|28.98|29.15|28.99|29.15|28.99|29.14|28.98|44
1603472100000|2020-10-23 16:55:00|29.1|28.94|29.25|29.09|29.25|29.09|29.1|28.94|235
1603472400000|2020-10-23 17:00:00|29.27|29.11|29.05|28.89|29.29|29.13|29.05|28.89|204
1603472700000|2020-10-23 17:05:00|29|28.84|29|28.84|29.05|28.89|29|28.84|93
1603473000000|2020-10-23 17:10:00|28.95|28.79|29|28.84|29.05|28.89|28.95|28.79|162
1603473300000|2020-10-23 17:15:00|29.05|28.89|29.05|28.89|29.05|28.89|29|28.84|134
1603473600000|2020-10-23 17:20:00|29|28.84|28.95|28.79|29.05|28.89|28.95|28.79|115
1603473900000|2020-10-23 17:25:00|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|15
1603474200000|2020-10-23 17:30:00|28.91|28.75|28.91|28.75|28.96|28.8|28.91|28.75|294
1603474500000|2020-10-23 17:35:00|28.96|28.8|28.95|28.79|28.96|28.8|28.93|28.77|85
1603474800000|2020-10-23 17:40:00|28.96|28.8|28.91|28.75|28.96|28.8|28.91|28.75|68
1603475100000|2020-10-23 17:45:00|28.87|28.71|28.82|28.66|28.87|28.71|28.82|28.66|156
1603475400000|2020-10-23 17:50:00|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|109
1603475700000|2020-10-23 17:55:00|28.76|28.6|28.76|28.6|28.81|28.65|28.76|28.6|55
1603476000000|2020-10-23 18:00:00|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|338
1603476300000|2020-10-23 18:05:00|||||||||166
1603476600000|2020-10-23 18:10:00|28.77|28.61|28.76|28.6|28.81|28.65|28.76|28.6|148
1603476900000|2020-10-23 18:15:00|28.72|28.56|28.71|28.55|28.76|28.6|28.71|28.55|173
1603477200000|2020-10-23 18:20:00|28.72|28.56|28.67|28.51|28.72|28.56|28.67|28.51|104
1603477500000|2020-10-23 18:25:00|28.63|28.47|28.57|28.41|28.63|28.47|28.53|28.37|868
1603477800000|2020-10-23 18:30:00|28.53|28.37|28.57|28.41|28.57|28.41|28.53|28.37|158
1603478100000|2020-10-23 18:35:00|28.58|28.42|28.72|28.56|28.72|28.56|28.57|28.41|250
1603478400000|2020-10-23 18:40:00|28.76|28.6|28.67|28.51|28.76|28.6|28.67|28.51|244
1603478700000|2020-10-23 18:45:00|28.62|28.46|28.58|28.42|28.62|28.46|28.58|28.42|246
1603479000000|2020-10-23 18:50:00|28.62|28.46|28.67|28.51|28.67|28.51|28.62|28.46|161
1603479300000|2020-10-23 18:55:00|28.71|28.55|28.67|28.51|28.71|28.55|28.62|28.46|59
1603479600000|2020-10-23 19:00:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|150
1603479900000|2020-10-23 19:05:00|28.67|28.51|28.63|28.47|28.68|28.52|28.63|28.47|337
1603480200000|2020-10-23 19:10:00|28.58|28.42|28.68|28.52|28.68|28.52|28.58|28.42|203
1603480500000|2020-10-23 19:15:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|133
1603480800000|2020-10-23 19:20:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|162
1603481100000|2020-10-23 19:25:00|28.63|28.47|28.73|28.57|28.73|28.57|28.63|28.47|400
1603481400000|2020-10-23 19:30:00|28.77|28.61|28.78|28.62|28.78|28.62|28.73|28.57|429
1603481700000|2020-10-23 19:35:00|28.82|28.66|28.78|28.62|28.82|28.66|28.77|28.61|175
1603482000000|2020-10-23 19:40:00|28.77|28.61|28.72|28.56|28.77|28.61|28.67|28.51|319
1603482300000|2020-10-23 19:45:00|28.67|28.51|28.71|28.55|28.72|28.56|28.66|28.5|481
1603482600000|2020-10-23 19:50:00|28.66|28.5|28.63|28.47|28.67|28.51|28.62|28.46|328
1603482900000|2020-10-23 19:55:00|28.65|28.49|28.72|28.56|28.72|28.56|28.63|28.47|327
1603483200000|2020-10-23 20:00:00|28.7|28.54|28.76|28.6|28.76|28.6|28.67|28.51|261
1603483500000|2020-10-23 20:05:00|28.81|28.65|28.81|28.65|28.81|28.65|28.76|28.6|329
1603483800000|2020-10-23 20:10:00|28.82|28.66|28.83|28.67|28.83|28.67|28.76|28.6|1010
1603485000000|2020-10-23 20:30:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|220
1603485300000|2020-10-23 20:35:00|||||||||26
1603485600000|2020-10-23 20:40:00|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|74
1603485900000|2020-10-23 20:45:00|28.83|28.67|28.85|28.69|28.86|28.7|28.83|28.67|13
1603486200000|2020-10-23 20:50:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|38
1603486500000|2020-10-23 20:55:00|28.87|28.71|28.87|28.71|28.87|28.71|28.83|28.67|42
1603663200000|2020-10-25 22:00:00|28.96|28.8|28.95|28.79|28.99|28.83|28.95|28.79|5
1603663500000|2020-10-25 22:05:00|28.97|28.81|29.09|28.93|29.09|28.93|28.97|28.81|6
1603663800000|2020-10-25 22:10:00|29.13|28.97|29.19|29.03|29.2|29.04|29.09|28.93|95
1603664100000|2020-10-25 22:15:00|29.2|29.04|29.22|29.06|29.24|29.08|29.19|29.03|10
1603664400000|2020-10-25 22:20:00|29.2|29.04|29.3|29.14|29.34|29.18|29.2|29.04|22
1603664700000|2020-10-25 22:25:00|29.29|29.13|29.2|29.04|29.29|29.13|29.2|29.04|18
1603665300000|2020-10-25 22:35:00|||||||||1
1603665600000|2020-10-25 22:40:00|29.1|28.94|29.12|28.96|29.14|28.98|29.1|28.94|74
1603665900000|2020-10-25 22:45:00|29.14|28.98|29.12|28.96|29.14|28.98|29.1|28.94|4
1603666200000|2020-10-25 22:50:00|29.1|28.94|29.12|28.96|29.12|28.96|29.1|28.94|0
1603666500000|2020-10-25 22:55:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|0
1603666800000|2020-10-25 23:00:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|1
1603667100000|2020-10-25 23:05:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|0
1603667400000|2020-10-25 23:10:00|29.08|28.92|29.03|28.87|29.1|28.94|29.01|28.85|33
1603667700000|2020-10-25 23:15:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1603668000000|2020-10-25 23:20:00|29|28.84|29.04|28.88|29.04|28.88|29|28.84|10
1603668300000|2020-10-25 23:25:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|0
1603668900000|2020-10-25 23:35:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|7
1603669200000|2020-10-25 23:40:00|29|28.84|29.03|28.87|29.03|28.87|29|28.84|1
1603669500000|2020-10-25 23:45:00|29.05|28.89|29.03|28.87|29.05|28.89|29.01|28.85|3
1603670100000|2020-10-25 23:55:00|29.05|28.89|29.05|28.89|29.07|28.91|29.05|28.89|1
1603670400000|2020-10-26 00:00:00|29.06|28.9|29|28.84|29.08|28.92|28.98|28.82|18
1603670700000|2020-10-26 00:05:00|28.98|28.82|29|28.84|29|28.84|28.96|28.8|24
1603671000000|2020-10-26 00:10:00|28.98|28.82|29|28.84|29.01|28.85|28.98|28.82|17
1603671300000|2020-10-26 00:15:00|29.01|28.85|29.05|28.89|29.05|28.89|29|28.84|1
1603671600000|2020-10-26 00:20:00|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|6
1603672200000|2020-10-26 00:30:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|1
1603672500000|2020-10-26 00:35:00|||||||||2
1603672800000|2020-10-26 00:40:00|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|8
1603673100000|2020-10-26 00:45:00|29.03|28.87|29.05|28.89|29.05|28.89|29|28.84|0
1603673400000|2020-10-26 00:50:00|29.03|28.87|29.05|28.89|29.08|28.92|29.03|28.87|10
1603673700000|2020-10-26 00:55:00|29.07|28.91|29.09|28.93|29.1|28.94|29.05|28.89|0
1603674000000|2020-10-26 01:00:00|29.05|28.89|29.05|28.89|29.09|28.93|29.05|28.89|3
1603674300000|2020-10-26 01:05:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|4
1603675200000|2020-10-26 01:20:00|29.05|28.89|29.03|28.87|29.05|28.89|29|28.84|13
1603675500000|2020-10-26 01:25:00|29.05|28.89|29.05|28.89|29.05|28.89|29|28.84|3
1603675800000|2020-10-26 01:30:00|29.07|28.91|29.19|29.03|29.19|29.03|29.05|28.89|50
1603676100000|2020-10-26 01:35:00|29.23|29.07|29.24|29.08|29.24|29.08|29.19|29.03|43
1603676400000|2020-10-26 01:40:00|29.2|29.04|29.23|29.07|29.24|29.08|29.19|29.03|31
1603676700000|2020-10-26 01:45:00|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|16
1603677000000|2020-10-26 01:50:00|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|0
1603677300000|2020-10-26 01:55:00|29.18|29.02|29.19|29.03|29.19|29.03|29.18|29.02|1
1603677600000|2020-10-26 02:00:00|29.21|29.05|29.19|29.03|29.23|29.07|29.19|29.03|2
1603677900000|2020-10-26 02:05:00|||||||||4
1603678200000|2020-10-26 02:10:00|29.17|29.01|29.19|29.03|29.19|29.03|29.15|28.99|18
1603678500000|2020-10-26 02:15:00|||||||||8
1603678800000|2020-10-26 02:20:00|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1603679100000|2020-10-26 02:25:00|||||||||2
1603680300000|2020-10-26 02:45:00|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|3
1603680600000|2020-10-26 02:50:00|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|0
1603680900000|2020-10-26 02:55:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|6
1603681500000|2020-10-26 03:05:00|||||||||1
1603682100000|2020-10-26 03:15:00|29.15|28.99|29.19|29.03|29.19|29.03|29.14|28.98|5
1603682400000|2020-10-26 03:20:00|29.21|29.05|29.23|29.07|29.24|29.08|29.19|29.03|8
1603682700000|2020-10-26 03:25:00|29.21|29.05|29.19|29.03|29.23|29.07|29.19|29.03|1
1603683000000|2020-10-26 03:30:00|29.21|29.05|29.19|29.03|29.21|29.05|29.19|29.03|2
1603683300000|2020-10-26 03:35:00|29.23|29.07|29.21|29.05|29.23|29.07|29.21|29.05|15
1603683600000|2020-10-26 03:40:00|29.19|29.03|29.23|29.07|29.23|29.07|29.19|29.03|0
1603683900000|2020-10-26 03:45:00|29.19|29.03|29.19|29.03|29.23|29.07|29.19|29.03|3
1603684200000|2020-10-26 03:50:00|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|4
1603684500000|2020-10-26 03:55:00|29.25|29.09|29.24|29.08|29.25|29.09|29.24|29.08|0
1603684800000|2020-10-26 04:00:00|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|36
1603685100000|2020-10-26 04:05:00|29.24|29.08|29.27|29.11|29.29|29.13|29.24|29.08|23
1603685400000|2020-10-26 04:10:00|29.29|29.13|29.29|29.13|29.29|29.13|29.27|29.11|5
1603686300000|2020-10-26 04:25:00|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|52
1603686600000|2020-10-26 04:30:00|29.33|29.17|29.33|29.17|29.34|29.18|29.33|29.17|0
1603686900000|2020-10-26 04:35:00|29.31|29.15|29.31|29.15|29.33|29.17|29.29|29.13|39
1603687200000|2020-10-26 04:40:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|1
1603687500000|2020-10-26 04:45:00|29.34|29.18|29.31|29.15|29.34|29.18|29.29|29.13|22
1603687800000|2020-10-26 04:50:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|0
1603688100000|2020-10-26 04:55:00|29.37|29.21|29.38|29.22|29.38|29.22|29.34|29.18|41
1603688400000|2020-10-26 05:00:00|29.36|29.2|29.36|29.2|29.36|29.2|29.34|29.18|23
1603688700000|2020-10-26 05:05:00|29.38|29.22|29.38|29.22|29.38|29.22|29.38|29.22|0
1603689000000|2020-10-26 05:10:00|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|15
1603689300000|2020-10-26 05:15:00|29.38|29.22|29.33|29.17|29.38|29.22|29.33|29.17|20
1603689600000|2020-10-26 05:20:00|29.34|29.18|29.33|29.17|29.38|29.22|29.33|29.17|6
1603689900000|2020-10-26 05:25:00|||||||||3
1603690200000|2020-10-26 05:30:00|29.35|29.19|29.38|29.22|29.38|29.22|29.35|29.19|3
1603690500000|2020-10-26 05:35:00|||||||||1
1603690800000|2020-10-26 05:40:00|29.42|29.26|29.42|29.26|29.42|29.26|29.42|29.26|17
1603691100000|2020-10-26 05:45:00|29.43|29.27|29.47|29.31|29.47|29.31|29.43|29.27|18
1603691400000|2020-10-26 05:50:00|29.45|29.29|29.47|29.31|29.47|29.31|29.43|29.27|23
1603691700000|2020-10-26 05:55:00|29.52|29.36|29.52|29.36|29.52|29.36|29.47|29.31|33
1603692000000|2020-10-26 06:00:00|29.51|29.35|29.47|29.31|29.52|29.36|29.47|29.31|18
1603692900000|2020-10-26 06:15:00|||||||||1
1603693200000|2020-10-26 06:20:00|||||||||1
1603693800000|2020-10-26 06:30:00|29.45|29.29|29.45|29.29|29.45|29.29|29.45|29.29|3
1603694100000|2020-10-26 06:35:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|2
1603694700000|2020-10-26 06:45:00|29.49|29.33|29.47|29.31|29.49|29.33|29.47|29.31|4
1603695000000|2020-10-26 06:50:00|||||||||2
1603695300000|2020-10-26 06:55:00|29.43|29.27|29.42|29.26|29.43|29.27|29.42|29.26|37
1603695600000|2020-10-26 07:00:00|29.43|29.27|29.42|29.26|29.47|29.31|29.42|29.26|35
1603695900000|2020-10-26 07:05:00|29.43|29.27|29.47|29.31|29.49|29.33|29.42|29.26|26
1603696200000|2020-10-26 07:10:00|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|34
1603696500000|2020-10-26 07:15:00|29.5|29.34|29.6|29.44|29.62|29.46|29.47|29.31|75
1603696800000|2020-10-26 07:20:00|29.62|29.46|29.65|29.49|29.65|29.49|29.6|29.44|7
1603697100000|2020-10-26 07:25:00|29.67|29.51|29.66|29.5|29.71|29.55|29.65|29.49|31
1603697400000|2020-10-26 07:30:00|29.68|29.52|29.65|29.49|29.7|29.54|29.61|29.45|40
1603697700000|2020-10-26 07:35:00|29.64|29.48|29.65|29.49|29.69|29.53|29.61|29.45|27
1603698000000|2020-10-26 07:40:00|29.67|29.51|29.65|29.49|29.69|29.53|29.65|29.49|18
1603698300000|2020-10-26 07:45:00|29.67|29.51|29.65|29.49|29.67|29.51|29.65|29.49|9
1603698600000|2020-10-26 07:50:00|29.6|29.44|29.6|29.44|29.61|29.45|29.6|29.44|53
1603698900000|2020-10-26 07:55:00|29.64|29.48|29.67|29.51|29.69|29.53|29.64|29.48|42
1603699200000|2020-10-26 08:00:00|29.69|29.53|29.78|29.62|29.81|29.65|29.69|29.53|232
1603699500000|2020-10-26 08:05:00|29.76|29.6|29.69|29.53|29.83|29.67|29.69|29.53|96
1603699800000|2020-10-26 08:10:00|29.72|29.56|29.64|29.48|29.74|29.58|29.64|29.48|69
1603700100000|2020-10-26 08:15:00|29.65|29.49|29.6|29.44|29.69|29.53|29.6|29.44|39
1603700400000|2020-10-26 08:20:00|29.62|29.46|29.69|29.53|29.71|29.55|29.6|29.44|39
1603700700000|2020-10-26 08:25:00|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|28
1603701000000|2020-10-26 08:30:00|29.68|29.52|29.73|29.57|29.74|29.58|29.68|29.52|14
1603701300000|2020-10-26 08:35:00|29.71|29.55|29.64|29.48|29.73|29.57|29.64|29.48|22
1603701600000|2020-10-26 08:40:00|29.67|29.51|29.64|29.48|29.71|29.55|29.64|29.48|12
1603701900000|2020-10-26 08:45:00|29.59|29.43|29.55|29.39|29.64|29.48|29.55|29.39|60
1603702200000|2020-10-26 08:50:00|29.57|29.41|29.55|29.39|29.57|29.41|29.55|29.39|9
1603702500000|2020-10-26 08:55:00|29.53|29.37|29.51|29.35|29.53|29.37|29.46|29.3|65
1603702800000|2020-10-26 09:00:00|29.53|29.37|29.48|29.32|29.58|29.42|29.46|29.3|45
1603703100000|2020-10-26 09:05:00|29.5|29.34|29.43|29.27|29.5|29.34|29.41|29.25|17
1603703400000|2020-10-26 09:10:00|29.45|29.29|29.43|29.27|29.46|29.3|29.41|29.25|7
1603703700000|2020-10-26 09:15:00|29.45|29.29|29.31|29.15|29.46|29.3|29.31|29.15|44
1603704000000|2020-10-26 09:20:00|29.29|29.13|29.31|29.15|29.31|29.15|29.26|29.1|37
1603704300000|2020-10-26 09:25:00|29.35|29.19|29.33|29.17|29.36|29.2|29.31|29.15|63
1603704600000|2020-10-26 09:30:00|29.31|29.15|29.36|29.2|29.36|29.2|29.31|29.15|15
1603704900000|2020-10-26 09:35:00|29.34|29.18|29.36|29.2|29.37|29.21|29.33|29.17|6
1603705200000|2020-10-26 09:40:00|29.37|29.21|29.43|29.27|29.46|29.3|29.36|29.2|26
1603705500000|2020-10-26 09:45:00|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|1
1603705800000|2020-10-26 09:50:00|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|17
1603706100000|2020-10-26 09:55:00|29.44|29.28|29.46|29.3|29.46|29.3|29.41|29.25|14
1603706400000|2020-10-26 10:00:00|29.44|29.28|29.51|29.35|29.51|29.35|29.44|29.28|28
1603706700000|2020-10-26 10:05:00|29.48|29.32|29.46|29.3|29.51|29.35|29.46|29.3|9
1603707000000|2020-10-26 10:10:00|29.48|29.32|29.41|29.25|29.51|29.35|29.41|29.25|7
1603707300000|2020-10-26 10:15:00|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|0
1603707600000|2020-10-26 10:20:00|29.37|29.21|29.41|29.25|29.41|29.25|29.37|29.21|34
1603707900000|2020-10-26 10:25:00|29.37|29.21|29.37|29.21|29.37|29.21|29.37|29.21|3
1603708200000|2020-10-26 10:30:00|29.36|29.2|29.39|29.23|29.41|29.25|29.36|29.2|8
1603708500000|2020-10-26 10:35:00|29.41|29.25|29.37|29.21|29.41|29.25|29.34|29.18|37
1603708800000|2020-10-26 10:40:00|29.39|29.23|29.46|29.3|29.46|29.3|29.37|29.21|18
1603709100000|2020-10-26 10:45:00|29.42|29.26|29.46|29.3|29.46|29.3|29.41|29.25|11
1603709400000|2020-10-26 10:50:00|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|1
1603709700000|2020-10-26 10:55:00|29.42|29.26|29.41|29.25|29.42|29.26|29.41|29.25|0
1603710000000|2020-10-26 11:00:00|29.39|29.23|29.32|29.16|29.41|29.25|29.32|29.16|7
1603710300000|2020-10-26 11:05:00|29.31|29.15|29.32|29.16|29.32|29.16|29.3|29.14|11
1603710600000|2020-10-26 11:10:00|29.33|29.17|29.32|29.16|29.33|29.17|29.32|29.16|10
1603710900000|2020-10-26 11:15:00|29.31|29.15|29.33|29.17|29.33|29.17|29.29|29.13|15
1603711200000|2020-10-26 11:20:00|29.32|29.16|29.32|29.16|29.35|29.19|29.32|29.16|21
1603711500000|2020-10-26 11:25:00|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|4
1603711800000|2020-10-26 11:30:00|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|37
1603712100000|2020-10-26 11:35:00|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|19
1603712400000|2020-10-26 11:40:00|29.3|29.14|29.29|29.13|29.33|29.17|29.29|29.13|22
1603712700000|2020-10-26 11:45:00|29.3|29.14|29.32|29.16|29.32|29.16|29.29|29.13|17
1603713000000|2020-10-26 11:50:00|29.3|29.14|29.37|29.21|29.37|29.21|29.3|29.14|14
1603713300000|2020-10-26 11:55:00|29.36|29.2|29.36|29.2|29.37|29.21|29.32|29.16|20
1603713600000|2020-10-26 12:00:00|29.37|29.21|29.41|29.25|29.41|29.25|29.34|29.18|40
1603713900000|2020-10-26 12:05:00|29.42|29.26|29.46|29.3|29.48|29.32|29.37|29.21|92
1603714200000|2020-10-26 12:10:00|29.48|29.32|29.48|29.32|29.5|29.34|29.46|29.3|9
1603714500000|2020-10-26 12:15:00|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|19
1603714800000|2020-10-26 12:20:00|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|16
1603715100000|2020-10-26 12:25:00|29.51|29.35|29.47|29.31|29.51|29.35|29.46|29.3|39
1603715400000|2020-10-26 12:30:00|||||||||10
1603715700000|2020-10-26 12:35:00|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|31
1603716000000|2020-10-26 12:40:00|29.48|29.32|29.52|29.36|29.52|29.36|29.48|29.32|23
1603716300000|2020-10-26 12:45:00|29.54|29.38|29.57|29.41|29.57|29.41|29.53|29.37|42
1603716600000|2020-10-26 12:50:00|29.54|29.38|29.57|29.41|29.57|29.41|29.52|29.36|30
1603716900000|2020-10-26 12:55:00|29.55|29.39|29.53|29.37|29.57|29.41|29.53|29.37|22
1603717200000|2020-10-26 13:00:00|29.54|29.38|29.52|29.36|29.54|29.38|29.49|29.33|43
1603717500000|2020-10-26 13:05:00|29.5|29.34|29.48|29.32|29.52|29.36|29.47|29.31|37
1603717800000|2020-10-26 13:10:00|29.5|29.34|29.47|29.31|29.52|29.36|29.42|29.26|88
1603718100000|2020-10-26 13:15:00|29.43|29.27|29.42|29.26|29.47|29.31|29.4|29.24|41
1603718400000|2020-10-26 13:20:00|29.47|29.31|29.42|29.26|29.47|29.31|29.42|29.26|40
1603718700000|2020-10-26 13:25:00|29.46|29.3|29.37|29.21|29.46|29.3|29.37|29.21|45
1603719000000|2020-10-26 13:30:00|29.33|29.17|29.32|29.16|29.33|29.17|29.22|29.06|604
1603719300000|2020-10-26 13:35:00|29.31|29.15|29.41|29.25|29.41|29.25|29.27|29.11|510
1603719600000|2020-10-26 13:40:00|29.36|29.2|29.31|29.15|29.41|29.25|29.31|29.15|495
1603719900000|2020-10-26 13:45:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|225
1603720200000|2020-10-26 13:50:00|29.32|29.16|29.21|29.05|29.35|29.19|29.17|29.01|769
1603720500000|2020-10-26 13:55:00|29.17|29.01|29.21|29.05|29.21|29.05|29.17|29.01|251
1603720800000|2020-10-26 14:00:00|29.22|29.06|29.08|28.92|29.27|29.11|29.08|28.92|865
1603721100000|2020-10-26 14:05:00|29.09|28.93|29.18|29.02|29.22|29.06|29.08|28.92|394
1603721400000|2020-10-26 14:10:00|29.22|29.06|29.17|29.01|29.22|29.06|29.17|29.01|375
1603721700000|2020-10-26 14:15:00|29.19|29.03|29.22|29.06|29.22|29.06|29.13|28.97|189
1603722000000|2020-10-26 14:20:00|29.23|29.07|29.36|29.2|29.37|29.21|29.18|29.02|421
1603722300000|2020-10-26 14:25:00|29.32|29.16|29.46|29.3|29.51|29.35|29.32|29.16|315
1603722600000|2020-10-26 14:30:00|29.51|29.35|29.65|29.49|29.74|29.58|29.51|29.35|773
1603722900000|2020-10-26 14:35:00|29.69|29.53|29.77|29.61|29.8|29.64|29.65|29.49|530
1603723200000|2020-10-26 14:40:00|29.79|29.63|29.8|29.64|29.84|29.68|29.74|29.58|525
1603723500000|2020-10-26 14:45:00|29.84|29.68|30.02|29.86|30.07|29.91|29.71|29.55|434
1603723800000|2020-10-26 14:50:00|30.04|29.88|30.07|29.91|30.16|30|30.02|29.86|574
1603724100000|2020-10-26 14:55:00|30.11|29.95|30.26|30.1|30.3|30.14|30.07|29.91|423
1603724400000|2020-10-26 15:00:00|30.3|30.14|30.5|30.34|30.6|30.44|30.3|30.14|1558
1603724700000|2020-10-26 15:05:00|30.51|30.35|30.46|30.3|30.6|30.44|30.46|30.3|999
1603725000000|2020-10-26 15:10:00|30.41|30.25|30.34|30.18|30.42|30.26|30.27|30.11|1062
1603725300000|2020-10-26 15:15:00|30.37|30.21|30.61|30.45|30.66|30.5|30.37|30.21|636
1603725600000|2020-10-26 15:20:00|30.6|30.44|30.27|30.11|30.65|30.49|30.27|30.11|974
1603725900000|2020-10-26 15:25:00|30.31|30.15|30.27|30.11|30.32|30.16|30.17|30.01|601
1603726200000|2020-10-26 15:30:00|30.25|30.09|30.51|30.35|30.51|30.35|30.24|30.08|733
1603726500000|2020-10-26 15:35:00|30.52|30.36|30.37|30.21|30.52|30.36|30.27|30.11|478
1603726800000|2020-10-26 15:40:00|30.42|30.26|30.29|30.13|30.46|30.3|30.27|30.11|499
1603727100000|2020-10-26 15:45:00|30.27|30.11|30.37|30.21|30.37|30.21|30.22|30.06|371
1603727400000|2020-10-26 15:50:00|30.41|30.25|30.24|30.08|30.47|30.31|30.24|30.08|706
1603727700000|2020-10-26 15:55:00|30.25|30.09|30.34|30.18|30.37|30.21|30.2|30.04|430
1603728000000|2020-10-26 16:00:00|30.35|30.19|30.34|30.18|30.42|30.26|30.31|30.15|325
1603728300000|2020-10-26 16:05:00|30.3|30.14|30.44|30.28|30.49|30.33|30.3|30.14|259
1603728600000|2020-10-26 16:10:00|30.42|30.26|30.47|30.31|30.48|30.32|30.34|30.18|290
1603728900000|2020-10-26 16:15:00|30.48|30.32|30.34|30.18|30.49|30.33|30.29|30.13|386
1603729200000|2020-10-26 16:20:00|30.32|30.16|30.24|30.08|30.47|30.31|30.19|30.03|737
1603729500000|2020-10-26 16:25:00|30.29|30.13|30.2|30.04|30.29|30.13|30.14|29.98|688
1603729800000|2020-10-26 16:30:00|30.22|30.06|30.51|30.35|30.52|30.36|30.2|30.04|491
1603730100000|2020-10-26 16:35:00|30.47|30.31|30.51|30.35|30.52|30.36|30.42|30.26|357
1603730400000|2020-10-26 16:40:00|30.49|30.33|30.56|30.4|30.56|30.4|30.46|30.3|267
1603730700000|2020-10-26 16:45:00|30.6|30.44|30.7|30.54|30.7|30.54|30.56|30.4|373
1603731000000|2020-10-26 16:50:00|30.66|30.5|30.8|30.64|30.8|30.64|30.65|30.49|630
1603731300000|2020-10-26 16:55:00|30.82|30.66|30.76|30.6|30.89|30.73|30.76|30.6|677
1603731600000|2020-10-26 17:00:00|30.8|30.64|30.86|30.7|30.86|30.7|30.76|30.6|399
1603731900000|2020-10-26 17:05:00|30.85|30.69|30.9|30.74|30.95|30.79|30.85|30.69|465
1603732200000|2020-10-26 17:10:00|30.86|30.7|30.75|30.59|30.86|30.7|30.71|30.55|563
1603732500000|2020-10-26 17:15:00|30.8|30.64|30.99|30.83|30.99|30.83|30.75|30.59|364
1603732800000|2020-10-26 17:20:00|31.01|30.85|31.16|31|31.16|31|30.94|30.78|497
1603733100000|2020-10-26 17:25:00|31.12|30.96|31.2|31.04|31.29|31.13|31.12|30.96|947
1603733400000|2020-10-26 17:30:00|31.24|31.08|31.52|31.36|31.52|31.36|31.2|31.04|684
1603733700000|2020-10-26 17:35:00|31.49|31.33|31.19|31.03|31.56|31.4|31.14|30.98|541
1603734000000|2020-10-26 17:40:00|31.24|31.08|31.26|31.1|31.39|31.23|31.24|31.08|557
1603734300000|2020-10-26 17:45:00|31.31|31.15|31.21|31.05|31.35|31.19|31.21|31.05|957
1603734600000|2020-10-26 17:50:00|31.25|31.09|30.97|30.81|31.26|31.1|30.92|30.76|534
1603734900000|2020-10-26 17:55:00|30.92|30.76|30.86|30.7|31|30.84|30.86|30.7|292
1603735200000|2020-10-26 18:00:00|30.87|30.71|30.86|30.7|30.98|30.82|30.86|30.7|247
1603735500000|2020-10-26 18:05:00|30.9|30.74|30.91|30.75|30.91|30.75|30.77|30.61|526
1603735800000|2020-10-26 18:10:00|30.87|30.71|31.01|30.85|31.06|30.9|30.86|30.7|353
1603736100000|2020-10-26 18:15:00|31.02|30.86|31.1|30.94|31.14|30.98|30.97|30.81|443
1603736400000|2020-10-26 18:20:00|31.14|30.98|30.89|30.73|31.19|31.03|30.79|30.63|728
1603736700000|2020-10-26 18:25:00|30.87|30.71|30.55|30.39|30.92|30.76|30.5|30.34|663
1603737000000|2020-10-26 18:30:00|30.59|30.43|30.59|30.43|30.62|30.46|30.5|30.34|184
1603737300000|2020-10-26 18:35:00|30.64|30.48|30.76|30.6|30.81|30.65|30.64|30.48|305
1603737600000|2020-10-26 18:40:00|30.72|30.56|30.81|30.65|30.81|30.65|30.54|30.38|619
1603737900000|2020-10-26 18:45:00|30.77|30.61|31.05|30.89|31.05|30.89|30.76|30.6|243
1603738200000|2020-10-26 18:50:00|31.01|30.85|31.05|30.89|31.06|30.9|30.84|30.68|860
1603738500000|2020-10-26 18:55:00|31.03|30.87|31.19|31.03|31.19|31.03|30.96|30.8|699
1603738800000|2020-10-26 19:00:00|31.15|30.99|31.34|31.18|31.34|31.18|31.1|30.94|628
1603739100000|2020-10-26 19:05:00|31.32|31.16|31.6|31.44|31.64|31.48|31.32|31.16|1153
1603739400000|2020-10-26 19:10:00|31.55|31.39|31.46|31.3|31.7|31.54|31.41|31.25|837
1603739700000|2020-10-26 19:15:00|31.42|31.26|31.19|31.03|31.47|31.31|31.14|30.98|689
1603740000000|2020-10-26 19:20:00|31.15|30.99|30.95|30.79|31.15|30.99|30.81|30.65|811
1603740300000|2020-10-26 19:25:00|30.91|30.75|30.85|30.69|30.95|30.79|30.85|30.69|414
1603740600000|2020-10-26 19:30:00|30.8|30.64|31.04|30.88|31.09|30.93|30.8|30.64|763
1603740900000|2020-10-26 19:35:00|31.02|30.86|31.14|30.98|31.19|31.03|30.99|30.83|608
1603741200000|2020-10-26 19:40:00|31.09|30.93|31.29|31.13|31.3|31.14|31.05|30.89|661
1603741500000|2020-10-26 19:45:00|31.32|31.16|31.41|31.25|31.5|31.34|31.29|31.13|868
1603741800000|2020-10-26 19:50:00|31.37|31.21|31.33|31.17|31.45|31.29|31.29|31.13|1036
1603742100000|2020-10-26 19:55:00|31.32|31.16|31.17|31.01|31.36|31.2|31.02|30.86|1814
1603742400000|2020-10-26 20:00:00|31.15|30.99|31.18|31.02|31.18|31.02|31.07|30.91|865
1603742700000|2020-10-26 20:05:00|31.17|31.01|31.17|31.01|31.22|31.06|31.17|31.01|653
1603743000000|2020-10-26 20:10:00|31.16|31|31.14|30.98|31.2|31.04|31.06|30.9|986
1603744200000|2020-10-26 20:30:00|31.17|31.01|31.22|31.06|31.22|31.06|31.17|31.01|554
1603744500000|2020-10-26 20:35:00|31.21|31.05|31.22|31.06|31.22|31.06|31.17|31.01|59
1603744800000|2020-10-26 20:40:00|31.18|31.02|31.22|31.06|31.22|31.06|31.17|31.01|100
1603745100000|2020-10-26 20:45:00|31.23|31.07|31.27|31.11|31.27|31.11|31.23|31.07|54
1603745400000|2020-10-26 20:50:00|31.28|31.12|31.22|31.06|31.28|31.12|31.22|31.06|144
1603745700000|2020-10-26 20:55:00|31.23|31.07|31.18|31.02|31.23|31.07|31.18|31.02|31
1603749600000|2020-10-26 22:00:00|31.25|31.09|31.06|30.9|31.25|31.09|31.04|30.88|62
1603749900000|2020-10-26 22:05:00|31.08|30.92|31.09|30.93|31.09|30.93|31.04|30.88|10
1603750200000|2020-10-26 22:10:00|||||||||11
1603750500000|2020-10-26 22:15:00|31.11|30.95|31.11|30.95|31.13|30.97|31.11|30.95|7
1603750800000|2020-10-26 22:20:00|31.09|30.93|31.13|30.97|31.13|30.97|31.09|30.93|3
1603751100000|2020-10-26 22:25:00|31.09|30.93|31.13|30.97|31.13|30.97|31.09|30.93|4
1603751400000|2020-10-26 22:30:00|31.11|30.95|31.13|30.97|31.13|30.97|31.09|30.93|25
1603751700000|2020-10-26 22:35:00|31.11|30.95|31.13|30.97|31.13|30.97|31.11|30.95|5
1603752000000|2020-10-26 22:40:00|31.11|30.95|31.14|30.98|31.14|30.98|31.11|30.95|3
1603752300000|2020-10-26 22:45:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|7
1603752600000|2020-10-26 22:50:00|31.14|30.98|31.15|30.99|31.18|31.02|31.13|30.97|31
1603752900000|2020-10-26 22:55:00|31.17|31.01|31.17|31.01|31.17|31.01|31.17|31.01|0
1603753500000|2020-10-26 23:05:00|31.19|31.03|31.17|31.01|31.19|31.03|31.17|31.01|9
1603753800000|2020-10-26 23:10:00|31.13|30.97|31.13|30.97|31.13|30.97|31.13|30.97|16
1603754100000|2020-10-26 23:15:00|31.17|31.01|31.17|31.01|31.17|31.01|31.13|30.97|5
1603754400000|2020-10-26 23:20:00|31.18|31.02|31.18|31.02|31.18|31.02|31.17|31.01|7
1603754700000|2020-10-26 23:25:00|31.14|30.98|31.18|31.02|31.18|31.02|31.13|30.97|51
1603755000000|2020-10-26 23:30:00|31.14|30.98|31.18|31.02|31.18|31.02|31.14|30.98|7
1603755300000|2020-10-26 23:35:00|||||||||3
1603755600000|2020-10-26 23:40:00|31.16|31|31.18|31.02|31.18|31.02|31.16|31|1
1603755900000|2020-10-26 23:45:00|31.22|31.06|31.27|31.11|31.32|31.16|31.22|31.06|44
1603756200000|2020-10-26 23:50:00|31.25|31.09|31.25|31.09|31.27|31.11|31.23|31.07|12
1603756500000|2020-10-26 23:55:00|31.23|31.07|31.27|31.11|31.28|31.12|31.23|31.07|15
1603756800000|2020-10-27 00:00:00|31.32|31.16|31.18|31.02|31.32|31.16|31.18|31.02|64
1603757100000|2020-10-27 00:05:00|31.22|31.06|31.14|30.98|31.22|31.06|31.11|30.95|85
1603757400000|2020-10-27 00:10:00|31.12|30.96|31|30.84|31.12|30.96|31|30.84|44
1603757700000|2020-10-27 00:15:00|31.02|30.86|31|30.84|31.04|30.88|30.99|30.83|32
1603758000000|2020-10-27 00:20:00|30.95|30.79|30.94|30.78|30.95|30.79|30.92|30.76|53
1603758300000|2020-10-27 00:25:00|30.95|30.79|30.86|30.7|30.95|30.79|30.82|30.66|57
1603758600000|2020-10-27 00:30:00|30.83|30.67|30.82|30.66|30.87|30.71|30.82|30.66|22
1603758900000|2020-10-27 00:35:00|30.78|30.62|30.8|30.64|30.82|30.66|30.78|30.62|30
1603759200000|2020-10-27 00:40:00|30.78|30.62|30.82|30.66|30.82|30.66|30.78|30.62|6
1603759500000|2020-10-27 00:45:00|30.8|30.64|30.82|30.66|30.82|30.66|30.78|30.62|11
1603759800000|2020-10-27 00:50:00|||||||||14
1603760100000|2020-10-27 00:55:00|30.8|30.64|30.77|30.61|30.82|30.66|30.77|30.61|36
1603760400000|2020-10-27 01:00:00|30.78|30.62|30.82|30.66|30.83|30.67|30.78|30.62|42
1603760700000|2020-10-27 01:05:00|30.8|30.64|30.82|30.66|30.82|30.66|30.78|30.62|34
1603761000000|2020-10-27 01:10:00|30.8|30.64|30.82|30.66|30.82|30.66|30.78|30.62|17
1603761300000|2020-10-27 01:15:00|30.8|30.64|30.87|30.71|30.87|30.71|30.78|30.62|51
1603761600000|2020-10-27 01:20:00|30.85|30.69|30.86|30.7|30.87|30.71|30.81|30.65|46
1603761900000|2020-10-27 01:25:00|30.85|30.69|30.86|30.7|30.86|30.7|30.83|30.67|3
1603762200000|2020-10-27 01:30:00|30.88|30.72|31.04|30.88|31.04|30.88|30.86|30.7|70
1603762500000|2020-10-27 01:35:00|31.02|30.86|31|30.84|31.04|30.88|31|30.84|26
1603762800000|2020-10-27 01:40:00|||||||||2
1603763100000|2020-10-27 01:45:00|||||||||2
1603763400000|2020-10-27 01:50:00|31.05|30.89|31|30.84|31.05|30.89|31|30.84|36
1603763700000|2020-10-27 01:55:00|31.04|30.88|31.04|30.88|31.05|30.89|31|30.84|22
1603764000000|2020-10-27 02:00:00|31.02|30.86|31|30.84|31.02|30.86|31|30.84|5
1603764300000|2020-10-27 02:05:00|31.04|30.88|31|30.84|31.05|30.89|31|30.84|9
1603764600000|2020-10-27 02:10:00|30.96|30.8|30.95|30.79|30.96|30.8|30.95|30.79|1
1603764900000|2020-10-27 02:15:00|30.96|30.8|31|30.84|31|30.84|30.95|30.79|3
1603765200000|2020-10-27 02:20:00|31.01|30.85|31|30.84|31.01|30.85|30.98|30.82|2
1603765500000|2020-10-27 02:25:00|30.96|30.8|31|30.84|31|30.84|30.95|30.79|4
1603765800000|2020-10-27 02:30:00|||||||||3
1603766100000|2020-10-27 02:35:00|30.96|30.8|31|30.84|31|30.84|30.96|30.8|2
1603766400000|2020-10-27 02:40:00|30.98|30.82|30.98|30.82|31|30.84|30.96|30.8|2
1603766700000|2020-10-27 02:45:00|31|30.84|30.96|30.8|31|30.84|30.95|30.79|11
1603767000000|2020-10-27 02:50:00|30.95|30.79|30.96|30.8|30.96|30.8|30.95|30.79|0
1603767300000|2020-10-27 02:55:00|31|30.84|31|30.84|31|30.84|31|30.84|2
1603767600000|2020-10-27 03:00:00|30.98|30.82|31|30.84|31.04|30.88|30.98|30.82|13
1603768800000|2020-10-27 03:20:00|30.98|30.82|30.96|30.8|30.98|30.82|30.96|30.8|5
1603769100000|2020-10-27 03:25:00|30.95|30.79|30.95|30.79|30.96|30.8|30.91|30.75|9
1603769700000|2020-10-27 03:35:00|30.91|30.75|30.95|30.79|30.95|30.79|30.9|30.74|7
1603770000000|2020-10-27 03:40:00|30.93|30.77|30.93|30.77|30.93|30.77|30.93|30.77|9
1603770300000|2020-10-27 03:45:00|30.91|30.75|30.91|30.75|30.91|30.75|30.9|30.74|0
1603770600000|2020-10-27 03:50:00|30.9|30.74|30.9|30.74|30.9|30.74|30.9|30.74|0
1603770900000|2020-10-27 03:55:00|30.95|30.79|30.95|30.79|30.97|30.81|30.95|30.79|13
1603771200000|2020-10-27 04:00:00|||||||||5
1603771800000|2020-10-27 04:10:00|30.94|30.78|30.95|30.79|30.95|30.79|30.92|30.76|0
1603772100000|2020-10-27 04:15:00|30.91|30.75|30.9|30.74|30.91|30.75|30.9|30.74|0
1603772400000|2020-10-27 04:20:00|||||||||2
1603772700000|2020-10-27 04:25:00|30.93|30.77|30.95|30.79|30.95|30.79|30.91|30.75|6
1603773000000|2020-10-27 04:30:00|30.91|30.75|30.92|30.76|30.94|30.78|30.9|30.74|27
1603773300000|2020-10-27 04:35:00|30.9|30.74|30.95|30.79|30.95|30.79|30.9|30.74|1
1603773600000|2020-10-27 04:40:00|30.91|30.75|30.95|30.79|30.95|30.79|30.9|30.74|28
1603773900000|2020-10-27 04:45:00|30.93|30.77|30.9|30.74|30.95|30.79|30.86|30.7|15
1603774200000|2020-10-27 04:50:00|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|1
1603774500000|2020-10-27 04:55:00|30.9|30.74|30.86|30.7|30.9|30.74|30.86|30.7|9
1603775100000|2020-10-27 05:05:00|30.88|30.72|30.86|30.7|30.88|30.72|30.86|30.7|17
1603775400000|2020-10-27 05:10:00|30.82|30.66|30.87|30.71|30.87|30.71|30.82|30.66|8
1603775700000|2020-10-27 05:15:00|30.86|30.7|30.87|30.71|30.87|30.71|30.86|30.7|2
1603776000000|2020-10-27 05:20:00|30.86|30.7|30.82|30.66|30.86|30.7|30.82|30.66|6
1603776300000|2020-10-27 05:25:00|30.84|30.68|30.82|30.66|30.84|30.68|30.82|30.66|7
1603776600000|2020-10-27 05:30:00|30.81|30.65|30.82|30.66|30.82|30.66|30.81|30.65|11
1603776900000|2020-10-27 05:35:00|30.77|30.61|30.77|30.61|30.77|30.61|30.73|30.57|40
1603777200000|2020-10-27 05:40:00|30.76|30.6|30.77|30.61|30.77|30.61|30.72|30.56|21
1603777500000|2020-10-27 05:45:00|30.75|30.59|30.72|30.56|30.77|30.61|30.72|30.56|10
1603777800000|2020-10-27 05:50:00|30.73|30.57|30.72|30.56|30.75|30.59|30.72|30.56|9
1603778100000|2020-10-27 05:55:00|30.7|30.54|30.67|30.51|30.7|30.54|30.67|30.51|14
1603778400000|2020-10-27 06:00:00|30.68|30.52|30.7|30.54|30.72|30.56|30.65|30.49|22
1603778700000|2020-10-27 06:05:00|30.72|30.56|30.68|30.52|30.72|30.56|30.67|30.51|13
1603779000000|2020-10-27 06:10:00|30.63|30.47|30.57|30.41|30.65|30.49|30.57|30.41|59
1603779300000|2020-10-27 06:15:00|30.58|30.42|30.58|30.42|30.58|30.42|30.55|30.39|33
1603779600000|2020-10-27 06:20:00|30.57|30.41|30.54|30.38|30.58|30.42|30.53|30.37|25
1603779900000|2020-10-27 06:25:00|30.58|30.42|30.62|30.46|30.62|30.46|30.57|30.41|21
1603780200000|2020-10-27 06:30:00|30.6|30.44|30.63|30.47|30.63|30.47|30.6|30.44|6
1603780500000|2020-10-27 06:35:00|30.65|30.49|30.63|30.47|30.65|30.49|30.63|30.47|7
1603780800000|2020-10-27 06:40:00|||||||||2
1603781100000|2020-10-27 06:45:00|30.65|30.49|30.62|30.46|30.67|30.51|30.62|30.46|9
1603781400000|2020-10-27 06:50:00|30.58|30.42|30.58|30.42|30.62|30.46|30.57|30.41|51
1603781700000|2020-10-27 06:55:00|30.57|30.41|30.53|30.37|30.58|30.42|30.48|30.32|47
1603782000000|2020-10-27 07:00:00|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|27
1603782300000|2020-10-27 07:05:00|30.57|30.41|30.63|30.47|30.67|30.51|30.57|30.41|53
1603782600000|2020-10-27 07:10:00|30.62|30.46|30.62|30.46|30.62|30.46|30.58|30.42|42
1603782900000|2020-10-27 07:15:00|30.6|30.44|30.58|30.42|30.66|30.5|30.57|30.41|54
1603783200000|2020-10-27 07:20:00|30.57|30.41|30.58|30.42|30.58|30.42|30.57|30.41|35
1603783500000|2020-10-27 07:25:00|30.57|30.41|30.67|30.51|30.67|30.51|30.57|30.41|21
1603783800000|2020-10-27 07:30:00|30.64|30.48|30.67|30.51|30.67|30.51|30.64|30.48|4
1603784100000|2020-10-27 07:35:00|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1603784400000|2020-10-27 07:40:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|1
1603784700000|2020-10-27 07:45:00|30.58|30.42|30.58|30.42|30.6|30.44|30.58|30.42|26
1603785000000|2020-10-27 07:50:00|30.6|30.44|30.58|30.42|30.63|30.47|30.58|30.42|26
1603785300000|2020-10-27 07:55:00|30.59|30.43|30.59|30.43|30.63|30.47|30.58|30.42|11
1603785600000|2020-10-27 08:00:00|30.58|30.42|30.72|30.56|30.72|30.56|30.58|30.42|80
1603785900000|2020-10-27 08:05:00|30.68|30.52|30.81|30.65|30.81|30.65|30.68|30.52|59
1603786200000|2020-10-27 08:10:00|30.79|30.63|30.91|30.75|30.96|30.8|30.79|30.63|89
1603786500000|2020-10-27 08:15:00|30.87|30.71|30.77|30.61|30.91|30.75|30.77|30.61|53
1603786800000|2020-10-27 08:20:00|30.79|30.63|30.89|30.73|30.91|30.75|30.79|30.63|58
1603787100000|2020-10-27 08:25:00|30.88|30.72|30.94|30.78|30.96|30.8|30.87|30.71|72
1603787400000|2020-10-27 08:30:00|30.95|30.79|30.9|30.74|30.95|30.79|30.82|30.66|70
1603787700000|2020-10-27 08:35:00|30.92|30.76|30.94|30.78|30.99|30.83|30.9|30.74|31
1603788000000|2020-10-27 08:40:00|30.93|30.77|30.89|30.73|30.94|30.78|30.84|30.68|50
1603788300000|2020-10-27 08:45:00|30.87|30.71|30.75|30.59|30.87|30.71|30.75|30.59|23
1603788600000|2020-10-27 08:50:00|30.76|30.6|30.8|30.64|30.8|30.64|30.76|30.6|6
1603788900000|2020-10-27 08:55:00|30.77|30.61|30.8|30.64|30.8|30.64|30.77|30.61|10
1603789200000|2020-10-27 09:00:00|30.82|30.66|30.85|30.69|30.89|30.73|30.81|30.65|29
1603789500000|2020-10-27 09:05:00|30.87|30.71|31.03|30.87|31.03|30.87|30.85|30.69|49
1603789800000|2020-10-27 09:10:00|31.01|30.85|30.95|30.79|31.06|30.9|30.94|30.78|34
1603790100000|2020-10-27 09:15:00|30.97|30.81|31.04|30.88|31.04|30.88|30.95|30.79|12
1603790400000|2020-10-27 09:20:00|31.02|30.86|30.99|30.83|31.04|30.88|30.99|30.83|8
1603790700000|2020-10-27 09:25:00|30.97|30.81|30.9|30.74|30.97|30.81|30.9|30.74|24
1603791000000|2020-10-27 09:30:00|30.94|30.78|30.9|30.74|30.94|30.78|30.85|30.69|70
1603791300000|2020-10-27 09:35:00|30.87|30.71|30.94|30.78|30.99|30.83|30.85|30.69|35
1603791600000|2020-10-27 09:40:00|30.98|30.82|30.99|30.83|30.99|30.83|30.95|30.79|11
1603791900000|2020-10-27 09:45:00|30.97|30.81|30.99|30.83|30.99|30.83|30.94|30.78|16
1603792200000|2020-10-27 09:50:00|30.97|30.81|30.99|30.83|30.99|30.83|30.95|30.79|10
1603792500000|2020-10-27 09:55:00|31.03|30.87|30.97|30.81|31.04|30.88|30.97|30.81|43
1603792800000|2020-10-27 10:00:00|30.95|30.79|30.9|30.74|30.97|30.81|30.9|30.74|21
1603793100000|2020-10-27 10:05:00|30.88|30.72|30.9|30.74|30.9|30.74|30.88|30.72|11
1603793400000|2020-10-27 10:10:00|30.88|30.72|30.85|30.69|30.9|30.74|30.85|30.69|20
1603793700000|2020-10-27 10:15:00|30.86|30.7|30.85|30.69|30.86|30.7|30.82|30.66|44
1603794000000|2020-10-27 10:20:00|30.81|30.65|30.85|30.69|30.85|30.69|30.8|30.64|15
1603794300000|2020-10-27 10:25:00|||||||||1
1603794600000|2020-10-27 10:30:00|30.81|30.65|30.78|30.62|30.83|30.67|30.75|30.59|28
1603794900000|2020-10-27 10:35:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|27
1603795200000|2020-10-27 10:40:00|30.81|30.65|30.72|30.56|30.81|30.65|30.7|30.54|37
1603795500000|2020-10-27 10:45:00|30.74|30.58|30.82|30.66|30.82|30.66|30.74|30.58|46
1603795800000|2020-10-27 10:50:00|30.81|30.65|30.78|30.62|30.81|30.65|30.76|30.6|31
1603796100000|2020-10-27 10:55:00|30.73|30.57|30.71|30.55|30.73|30.57|30.66|30.5|64
1603796400000|2020-10-27 11:00:00|30.73|30.57|30.73|30.57|30.73|30.57|30.66|30.5|12
1603796700000|2020-10-27 11:05:00|30.76|30.6|30.73|30.57|30.76|30.6|30.73|30.57|23
1603797000000|2020-10-27 11:10:00|30.72|30.56|30.71|30.55|30.73|30.57|30.68|30.52|9
1603797300000|2020-10-27 11:15:00|30.73|30.57|30.73|30.57|30.76|30.6|30.72|30.56|9
1603797600000|2020-10-27 11:20:00|30.76|30.6|30.76|30.6|30.76|30.6|30.73|30.57|5
1603797900000|2020-10-27 11:25:00|30.8|30.64|30.76|30.6|30.81|30.65|30.76|30.6|41
1603798200000|2020-10-27 11:30:00|30.72|30.56|30.68|30.52|30.75|30.59|30.68|30.52|92
1603798500000|2020-10-27 11:35:00|30.7|30.54|30.71|30.55|30.71|30.55|30.68|30.52|13
1603798800000|2020-10-27 11:40:00|30.7|30.54|30.71|30.55|30.71|30.55|30.7|30.54|2
1603799100000|2020-10-27 11:45:00|30.7|30.54|30.71|30.55|30.71|30.55|30.66|30.5|12
1603799400000|2020-10-27 11:50:00|30.7|30.54|30.68|30.52|30.71|30.55|30.66|30.5|12
1603799700000|2020-10-27 11:55:00|30.66|30.5|30.7|30.54|30.7|30.54|30.66|30.5|1
1603800000000|2020-10-27 12:00:00|30.66|30.5|30.65|30.49|30.7|30.54|30.65|30.49|38
1603800300000|2020-10-27 12:05:00|30.69|30.53|30.66|30.5|30.7|30.54|30.65|30.49|16
1603800600000|2020-10-27 12:10:00|30.68|30.52|30.7|30.54|30.7|30.54|30.66|30.5|9
1603800900000|2020-10-27 12:15:00|30.66|30.5|30.7|30.54|30.71|30.55|30.66|30.5|22
1603801200000|2020-10-27 12:20:00|30.71|30.55|30.75|30.59|30.75|30.59|30.71|30.55|36
1603801500000|2020-10-27 12:25:00|30.71|30.55|30.75|30.59|30.75|30.59|30.71|30.55|32
1603801800000|2020-10-27 12:30:00|30.77|30.61|30.8|30.64|30.8|30.64|30.75|30.59|83
1603802100000|2020-10-27 12:35:00|30.82|30.66|30.85|30.69|30.85|30.69|30.8|30.64|29
1603802400000|2020-10-27 12:40:00|30.89|30.73|30.95|30.79|30.99|30.83|30.89|30.73|101
1603802700000|2020-10-27 12:45:00|30.99|30.83|30.99|30.83|30.99|30.83|30.99|30.83|25
1603803000000|2020-10-27 12:50:00|31.02|30.86|31.07|30.91|31.07|30.91|31.02|30.86|27
1603803300000|2020-10-27 12:55:00|31.04|30.88|31.12|30.96|31.12|30.96|31.04|30.88|68
1603803600000|2020-10-27 13:00:00|31.16|31|31.12|30.96|31.17|31.01|31.12|30.96|107
1603803900000|2020-10-27 13:05:00|31.14|30.98|31.03|30.87|31.16|31|31.02|30.86|109
1603804200000|2020-10-27 13:10:00|31.02|30.86|31.11|30.95|31.11|30.95|30.98|30.82|114
1603804500000|2020-10-27 13:15:00|31.07|30.91|31.07|30.91|31.12|30.96|31.05|30.89|81
1603804800000|2020-10-27 13:20:00|31.11|30.95|31.07|30.91|31.12|30.96|31.07|30.91|52
1603805100000|2020-10-27 13:25:00|31.12|30.96|31.17|31.01|31.17|31.01|31.12|30.96|58
1603805400000|2020-10-27 13:30:00|31.21|31.05|31.26|31.1|31.34|31.18|31.12|30.96|906
1603805700000|2020-10-27 13:35:00|31.22|31.06|31.16|31|31.26|31.1|30.98|30.82|667
1603806000000|2020-10-27 13:40:00|31.17|31.01|31.23|31.07|31.34|31.18|31.16|31|588
1603806300000|2020-10-27 13:45:00|31.25|31.09|31.23|31.07|31.33|31.17|31.08|30.92|588
1603806600000|2020-10-27 13:50:00|31.24|31.08|30.92|30.76|31.28|31.12|30.92|30.76|687
1603806900000|2020-10-27 13:55:00|30.94|30.78|30.92|30.76|31.02|30.86|30.91|30.75|208
1603807200000|2020-10-27 14:00:00|30.93|30.77|31.02|30.86|31.02|30.86|30.92|30.76|369
1603807500000|2020-10-27 14:05:00|31.06|30.9|31.07|30.91|31.11|30.95|30.92|30.76|647
1603807800000|2020-10-27 14:10:00|31.11|30.95|31.12|30.96|31.16|31|30.97|30.81|553
1603808100000|2020-10-27 14:15:00|31.09|30.93|31.38|31.22|31.38|31.22|31.09|30.93|496
1603808400000|2020-10-27 14:20:00|31.42|31.26|31.63|31.47|31.65|31.49|31.35|31.19|848
1603808700000|2020-10-27 14:25:00|31.64|31.48|31.8|31.64|31.83|31.67|31.56|31.4|956
1603809000000|2020-10-27 14:30:00|31.79|31.63|31.68|31.52|31.82|31.66|31.66|31.5|978
1603809300000|2020-10-27 14:35:00|31.72|31.56|31.66|31.5|31.81|31.65|31.6|31.44|1072
1603809600000|2020-10-27 14:40:00|31.68|31.52|31.68|31.52|31.82|31.66|31.61|31.45|481
1603809900000|2020-10-27 14:45:00|31.7|31.54|31.5|31.34|31.73|31.57|31.43|31.27|566
1603810200000|2020-10-27 14:50:00|31.46|31.3|31.51|31.35|31.61|31.45|31.42|31.26|494
1603810500000|2020-10-27 14:55:00|31.47|31.31|31.61|31.45|31.65|31.49|31.45|31.29|338
1603810800000|2020-10-27 15:00:00|31.6|31.44|31.61|31.45|31.7|31.54|31.58|31.42|453
1603811100000|2020-10-27 15:05:00|31.63|31.47|31.56|31.4|31.66|31.5|31.55|31.39|466
1603811400000|2020-10-27 15:10:00|31.6|31.44|31.39|31.23|31.6|31.44|31.37|31.21|485
1603811700000|2020-10-27 15:15:00|31.37|31.21|31.47|31.31|31.47|31.31|31.37|31.21|436
1603812000000|2020-10-27 15:20:00|31.51|31.35|31.56|31.4|31.61|31.45|31.46|31.3|373
1603812300000|2020-10-27 15:25:00|31.54|31.38|31.61|31.45|31.65|31.49|31.47|31.31|632
1603812600000|2020-10-27 15:30:00|31.65|31.49|31.66|31.5|31.74|31.58|31.65|31.49|629
1603812900000|2020-10-27 15:35:00|31.69|31.53|31.52|31.36|31.7|31.54|31.47|31.31|464
1603813200000|2020-10-27 15:40:00|31.47|31.31|31.44|31.28|31.52|31.36|31.39|31.23|327
1603813500000|2020-10-27 15:45:00|31.43|31.27|31.35|31.19|31.44|31.28|31.34|31.18|348
1603813800000|2020-10-27 15:50:00|31.34|31.18|31.25|31.09|31.35|31.19|31.21|31.05|641
1603814100000|2020-10-27 15:55:00|31.21|31.05|31.06|30.9|31.25|31.09|31.06|30.9|326
1603814400000|2020-10-27 16:00:00|31.05|30.89|31.01|30.85|31.1|30.94|31.01|30.85|246
1603814700000|2020-10-27 16:05:00|30.98|30.82|31.06|30.9|31.08|30.92|30.98|30.82|154
1603815000000|2020-10-27 16:10:00|31.09|30.93|31.16|31|31.16|31|31.08|30.92|276
1603815300000|2020-10-27 16:15:00|31.21|31.05|31.16|31|31.25|31.09|31.16|31|251
1603815600000|2020-10-27 16:20:00|31.14|30.98|31.11|30.95|31.16|31|31.06|30.9|197
1603815900000|2020-10-27 16:25:00|31.15|30.99|31.16|31|31.2|31.04|31.11|30.95|307
1603816200000|2020-10-27 16:30:00|31.21|31.05|31.33|31.17|31.38|31.22|31.16|31|645
1603816500000|2020-10-27 16:35:00|31.37|31.21|31.16|31|31.38|31.22|31.15|30.99|258
1603816800000|2020-10-27 16:40:00|31.15|30.99|31.43|31.27|31.43|31.27|31.15|30.99|324
1603817100000|2020-10-27 16:45:00|31.42|31.26|31.35|31.19|31.43|31.27|31.3|31.14|301
1603817400000|2020-10-27 16:50:00|31.38|31.22|31.38|31.22|31.43|31.27|31.3|31.14|221
1603817700000|2020-10-27 16:55:00|31.39|31.23|31.35|31.19|31.48|31.32|31.35|31.19|740
1603818000000|2020-10-27 17:00:00|31.38|31.22|31.3|31.14|31.4|31.24|31.26|31.1|311
1603818300000|2020-10-27 17:05:00|31.28|31.12|31.26|31.1|31.3|31.14|31.21|31.05|274
1603818600000|2020-10-27 17:10:00|31.25|31.09|31.3|31.14|31.31|31.15|31.25|31.09|208
1603818900000|2020-10-27 17:15:00|31.26|31.1|31.3|31.14|31.3|31.14|31.25|31.09|140
1603819200000|2020-10-27 17:20:00|31.28|31.12|31.11|30.95|31.3|31.14|31.11|30.95|342
1603819500000|2020-10-27 17:25:00|31.12|30.96|31.01|30.85|31.16|31|31.01|30.85|186
1603819800000|2020-10-27 17:30:00|30.98|30.82|30.89|30.73|31.01|30.85|30.88|30.72|296
1603820100000|2020-10-27 17:35:00|30.88|30.72|30.79|30.63|30.93|30.77|30.79|30.63|222
1603820400000|2020-10-27 17:40:00|30.83|30.67|30.84|30.68|30.84|30.68|30.79|30.63|177
1603820700000|2020-10-27 17:45:00|30.86|30.7|30.74|30.58|30.89|30.73|30.74|30.58|406
1603821000000|2020-10-27 17:50:00|30.69|30.53|30.84|30.68|30.87|30.71|30.69|30.53|270
1603821300000|2020-10-27 17:55:00|30.83|30.67|30.92|30.76|30.94|30.78|30.82|30.66|246
1603821600000|2020-10-27 18:00:00|30.96|30.8|30.92|30.76|30.97|30.81|30.87|30.71|256
1603821900000|2020-10-27 18:05:00|30.89|30.73|30.89|30.73|30.97|30.81|30.84|30.68|236
1603822200000|2020-10-27 18:10:00|30.92|30.76|30.89|30.73|30.94|30.78|30.84|30.68|300
1603822500000|2020-10-27 18:15:00|30.85|30.69|31.07|30.91|31.07|30.91|30.85|30.69|311
1603822800000|2020-10-27 18:20:00|31.09|30.93|30.99|30.83|31.09|30.93|30.99|30.83|254
1603823100000|2020-10-27 18:25:00|31.04|30.88|30.95|30.79|31.04|30.88|30.9|30.74|184
1603823400000|2020-10-27 18:30:00|30.94|30.78|30.9|30.74|31.04|30.88|30.9|30.74|291
1603823700000|2020-10-27 18:35:00|30.87|30.71|30.9|30.74|30.95|30.79|30.85|30.69|258
1603824000000|2020-10-27 18:40:00|30.87|30.71|31.04|30.88|31.05|30.89|30.87|30.71|235
1603824300000|2020-10-27 18:45:00|31.05|30.89|31|30.84|31.14|30.98|30.95|30.79|513
1603824600000|2020-10-27 18:50:00|31.02|30.86|31|30.84|31.1|30.94|30.97|30.81|244
1603824900000|2020-10-27 18:55:00|31.02|30.86|31.09|30.93|31.1|30.94|31|30.84|587
1603825200000|2020-10-27 19:00:00|31.1|30.94|31.1|30.94|31.14|30.98|31.02|30.86|552
1603825500000|2020-10-27 19:05:00|31.15|30.99|31.37|31.21|31.37|31.21|31.1|30.94|518
1603825800000|2020-10-27 19:10:00|31.34|31.18|31.25|31.09|31.37|31.21|31.22|31.06|287
1603826100000|2020-10-27 19:15:00|31.29|31.13|31.17|31.01|31.35|31.19|31.17|31.01|456
1603826400000|2020-10-27 19:20:00|31.18|31.02|31.13|30.97|31.22|31.06|31.03|30.87|266
1603826700000|2020-10-27 19:25:00|31.15|30.99|31.13|30.97|31.17|31.01|31.04|30.88|212
1603827000000|2020-10-27 19:30:00|31.09|30.93|30.94|30.78|31.13|30.97|30.94|30.78|373
1603827300000|2020-10-27 19:35:00|30.96|30.8|30.84|30.68|30.98|30.82|30.84|30.68|234
1603827600000|2020-10-27 19:40:00|30.79|30.63|30.97|30.81|30.98|30.82|30.79|30.63|295
1603827900000|2020-10-27 19:45:00|30.95|30.79|31.12|30.96|31.12|30.96|30.93|30.77|625
1603828200000|2020-10-27 19:50:00|31.15|30.99|31.17|31.01|31.2|31.04|31.02|30.86|888
1603828500000|2020-10-27 19:55:00|31.18|31.02|31.29|31.13|31.32|31.16|31.16|31|2386
1603828800000|2020-10-27 20:00:00|31.26|31.1|31.28|31.12|31.32|31.16|31.23|31.07|639
1603829100000|2020-10-27 20:05:00|31.27|31.11|31.4|31.24|31.4|31.24|31.27|31.11|568
1603829400000|2020-10-27 20:10:00|31.41|31.25|31.49|31.33|31.54|31.38|31.41|31.25|1077
1603830600000|2020-10-27 20:30:00|31.52|31.36|31.52|31.36|31.56|31.4|31.47|31.31|437
1603830900000|2020-10-27 20:35:00|31.56|31.4|31.59|31.43|31.61|31.45|31.56|31.4|124
1603831200000|2020-10-27 20:40:00|31.61|31.45|31.62|31.46|31.66|31.5|31.57|31.41|75
1603831500000|2020-10-27 20:45:00|31.67|31.51|31.72|31.56|31.76|31.6|31.67|31.51|89
1603831800000|2020-10-27 20:50:00|31.71|31.55|31.71|31.55|31.73|31.57|31.71|31.55|58
1603832100000|2020-10-27 20:55:00|31.74|31.58|31.67|31.51|31.74|31.58|31.67|31.51|457
1603836000000|2020-10-27 22:00:00|31.68|31.52|31.76|31.6|31.76|31.6|31.68|31.52|11
1603836300000|2020-10-27 22:05:00|31.74|31.58|31.77|31.61|31.79|31.63|31.72|31.56|15
1603836600000|2020-10-27 22:10:00|31.79|31.63|31.82|31.66|31.86|31.7|31.77|31.61|42
1603836900000|2020-10-27 22:15:00|31.86|31.7|31.86|31.7|31.87|31.71|31.82|31.66|12
1603837200000|2020-10-27 22:20:00|31.84|31.68|31.86|31.7|31.86|31.7|31.82|31.66|11
1603837500000|2020-10-27 22:25:00|31.87|31.71|31.86|31.7|31.87|31.71|31.86|31.7|0
1603837800000|2020-10-27 22:30:00|||||||||3
1603838100000|2020-10-27 22:35:00|31.82|31.66|31.81|31.65|31.86|31.7|31.81|31.65|30
1603838400000|2020-10-27 22:40:00|31.86|31.7|31.86|31.7|31.86|31.7|31.81|31.65|49
1603838700000|2020-10-27 22:45:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|9
1603839000000|2020-10-27 22:50:00|||||||||3
1603839300000|2020-10-27 22:55:00|31.82|31.66|31.81|31.65|31.84|31.68|31.81|31.65|2
1603839600000|2020-10-27 23:00:00|31.82|31.66|31.81|31.65|31.84|31.68|31.81|31.65|4
1603840800000|2020-10-27 23:20:00|31.77|31.61|31.79|31.63|31.81|31.65|31.77|31.61|26
1603841100000|2020-10-27 23:25:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|3
1603841700000|2020-10-27 23:35:00|||||||||4
1603842000000|2020-10-27 23:40:00|31.77|31.61|31.76|31.6|31.77|31.61|31.76|31.6|5
1603842300000|2020-10-27 23:45:00|31.77|31.61|31.77|31.61|31.77|31.61|31.76|31.6|2
1603842600000|2020-10-27 23:50:00|31.76|31.6|31.74|31.58|31.76|31.6|31.73|31.57|9
1603842900000|2020-10-27 23:55:00|31.76|31.6|31.77|31.61|31.77|31.61|31.72|31.56|6
1603843200000|2020-10-28 00:00:00|31.76|31.6|31.77|31.61|31.77|31.61|31.76|31.6|0
1603843500000|2020-10-28 00:05:00|31.74|31.58|31.82|31.66|31.84|31.68|31.72|31.56|80
1603843800000|2020-10-28 00:10:00|31.8|31.64|31.75|31.59|31.82|31.66|31.73|31.57|8
1603844100000|2020-10-28 00:15:00|31.73|31.57|31.69|31.53|31.75|31.59|31.69|31.53|35
1603844400000|2020-10-28 00:20:00|31.73|31.57|31.69|31.53|31.73|31.57|31.69|31.53|10
1603844700000|2020-10-28 00:25:00|31.71|31.55|31.73|31.57|31.73|31.57|31.71|31.55|1
1603845000000|2020-10-28 00:30:00|||||||||2
1603845300000|2020-10-28 00:35:00|31.77|31.61|31.77|31.61|31.82|31.66|31.77|31.61|5
1603845900000|2020-10-28 00:45:00|31.78|31.62|31.73|31.57|31.78|31.62|31.73|31.57|28
1603846200000|2020-10-28 00:50:00|31.75|31.59|31.77|31.61|31.77|31.61|31.75|31.59|9
1603846500000|2020-10-28 00:55:00|31.73|31.57|31.78|31.62|31.78|31.62|31.73|31.57|51
1603846800000|2020-10-28 01:00:00|31.77|31.61|31.73|31.57|31.78|31.62|31.73|31.57|2
1603847400000|2020-10-28 01:10:00|31.72|31.56|31.7|31.54|31.72|31.56|31.68|31.52|16
1603847700000|2020-10-28 01:15:00|31.68|31.52|31.72|31.56|31.73|31.57|31.68|31.52|4
1603848000000|2020-10-28 01:20:00|31.7|31.54|31.73|31.57|31.73|31.57|31.68|31.52|2
1603848300000|2020-10-28 01:25:00|||||||||2
1603848600000|2020-10-28 01:30:00|31.68|31.52|31.72|31.56|31.72|31.56|31.68|31.52|4
1603848900000|2020-10-28 01:35:00|31.68|31.52|31.73|31.57|31.73|31.57|31.68|31.52|11
1603849200000|2020-10-28 01:40:00|31.72|31.56|31.72|31.56|31.72|31.56|31.68|31.52|8
1603849500000|2020-10-28 01:45:00|31.7|31.54|31.73|31.57|31.75|31.59|31.68|31.52|5
1603849800000|2020-10-28 01:50:00|31.75|31.59|31.73|31.57|31.75|31.59|31.73|31.57|2
1603850100000|2020-10-28 01:55:00|31.72|31.56|31.73|31.57|31.73|31.57|31.72|31.56|0
1603850400000|2020-10-28 02:00:00|31.77|31.61|31.73|31.57|31.77|31.61|31.73|31.57|12
1603850700000|2020-10-28 02:05:00|31.77|31.61|31.77|31.61|31.77|31.61|31.73|31.57|25
1603851000000|2020-10-28 02:10:00|31.78|31.62|31.78|31.62|31.82|31.66|31.78|31.62|28
1603851300000|2020-10-28 02:15:00|31.8|31.64|31.78|31.62|31.82|31.66|31.78|31.62|10
1603851600000|2020-10-28 02:20:00|31.8|31.64|31.8|31.64|31.82|31.66|31.77|31.61|12
1603851900000|2020-10-28 02:25:00|31.82|31.66|31.82|31.66|31.82|31.66|31.8|31.64|3
1603852200000|2020-10-28 02:30:00|31.8|31.64|31.82|31.66|31.82|31.66|31.78|31.62|9
1603852500000|2020-10-28 02:35:00|31.8|31.64|31.77|31.61|31.8|31.64|31.77|31.61|5
1603852800000|2020-10-28 02:40:00|31.78|31.62|31.8|31.64|31.8|31.64|31.77|31.61|1
1603853100000|2020-10-28 02:45:00|31.78|31.62|31.82|31.66|31.82|31.66|31.78|31.62|8
1603853400000|2020-10-28 02:50:00|31.78|31.62|31.78|31.62|31.78|31.62|31.78|31.62|3
1603853700000|2020-10-28 02:55:00|31.8|31.64|31.82|31.66|31.82|31.66|31.77|31.61|4
1603854000000|2020-10-28 03:00:00|31.8|31.64|31.82|31.66|31.82|31.66|31.78|31.62|6
1603854300000|2020-10-28 03:05:00|||||||||1
1603854600000|2020-10-28 03:10:00|31.8|31.64|31.82|31.66|31.82|31.66|31.8|31.64|20
1603854900000|2020-10-28 03:15:00|31.8|31.64|31.8|31.64|31.82|31.66|31.78|31.62|16
1603855200000|2020-10-28 03:20:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|8
1603855500000|2020-10-28 03:25:00|||||||||4
1603855800000|2020-10-28 03:30:00|31.86|31.7|31.87|31.71|31.87|31.71|31.82|31.66|9
1603856100000|2020-10-28 03:35:00|31.83|31.67|31.87|31.71|31.87|31.71|31.82|31.66|4
1603856400000|2020-10-28 03:40:00|||||||||1
1603857000000|2020-10-28 03:50:00|||||||||1
1603857300000|2020-10-28 03:55:00|31.85|31.69|31.87|31.71|31.87|31.71|31.85|31.69|0
1603857600000|2020-10-28 04:00:00|31.85|31.69|31.86|31.7|31.87|31.71|31.85|31.69|1
1603857900000|2020-10-28 04:05:00|31.85|31.69|31.84|31.68|31.86|31.7|31.83|31.67|3
1603858200000|2020-10-28 04:10:00|31.86|31.7|31.86|31.7|31.87|31.71|31.84|31.68|0
1603858800000|2020-10-28 04:20:00|31.85|31.69|31.83|31.67|31.85|31.69|31.81|31.65|12
1603859100000|2020-10-28 04:25:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|0
1603859400000|2020-10-28 04:30:00|31.88|31.72|31.9|31.74|31.9|31.74|31.88|31.72|71
1603859700000|2020-10-28 04:35:00|31.88|31.72|31.9|31.74|31.92|31.76|31.88|31.72|68
1603860000000|2020-10-28 04:40:00|||||||||1
1603860600000|2020-10-28 04:50:00|31.94|31.78|31.93|31.77|31.94|31.78|31.93|31.77|5
1603861200000|2020-10-28 05:00:00|31.9|31.74|31.93|31.77|31.93|31.77|31.9|31.74|48
1603862400000|2020-10-28 05:20:00|31.91|31.75|31.93|31.77|31.93|31.77|31.89|31.73|20
1603862700000|2020-10-28 05:25:00|31.92|31.76|31.93|31.77|31.93|31.77|31.9|31.74|4
1603863000000|2020-10-28 05:30:00|31.92|31.76|31.93|31.77|31.93|31.77|31.92|31.76|0
1603863600000|2020-10-28 05:40:00|31.92|31.76|31.88|31.72|31.93|31.77|31.88|31.72|5
1603863900000|2020-10-28 05:45:00|31.85|31.69|31.83|31.67|31.85|31.69|31.8|31.64|30
1603864200000|2020-10-28 05:50:00|31.82|31.66|31.83|31.67|31.83|31.67|31.78|31.62|16
1603864500000|2020-10-28 05:55:00|31.82|31.66|31.8|31.64|31.82|31.66|31.8|31.64|3
1603864800000|2020-10-28 06:00:00|31.79|31.63|31.76|31.6|31.8|31.64|31.75|31.59|9
1603865100000|2020-10-28 06:05:00|31.78|31.62|31.75|31.59|31.8|31.64|31.75|31.59|7
1603865400000|2020-10-28 06:10:00|31.77|31.61|31.8|31.64|31.8|31.64|31.77|31.61|1
1603866000000|2020-10-28 06:20:00|31.78|31.62|31.8|31.64|31.8|31.64|31.75|31.59|9
1603866900000|2020-10-28 06:35:00|31.83|31.67|31.8|31.64|31.83|31.67|31.8|31.64|21
1603867200000|2020-10-28 06:40:00|31.83|31.67|31.8|31.64|31.83|31.67|31.79|31.63|15
1603867800000|2020-10-28 06:50:00|31.82|31.66|31.96|31.8|31.98|31.82|31.8|31.64|29
1603868100000|2020-10-28 06:55:00|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|12
1603868400000|2020-10-28 07:00:00|31.97|31.81|31.98|31.82|31.98|31.82|31.93|31.77|33
1603868700000|2020-10-28 07:05:00|32|31.84|32.03|31.87|32.03|31.87|31.97|31.81|49
1603869000000|2020-10-28 07:10:00|32.08|31.92|32.07|31.91|32.12|31.96|32.07|31.91|69
1603869300000|2020-10-28 07:15:00|32.08|31.92|32.17|32.01|32.22|32.06|32.08|31.92|78
1603869600000|2020-10-28 07:20:00|32.2|32.04|32.32|32.16|32.35|32.19|32.17|32.01|174
1603869900000|2020-10-28 07:25:00|32.31|32.15|32.23|32.07|32.31|32.15|32.22|32.06|114
1603870200000|2020-10-28 07:30:00|32.25|32.09|32.23|32.07|32.28|32.12|32.23|32.07|31
1603870500000|2020-10-28 07:35:00|32.25|32.09|32.33|32.17|32.33|32.17|32.2|32.04|134
1603870800000|2020-10-28 07:40:00|32.28|32.12|32.23|32.07|32.31|32.15|32.2|32.04|39
1603871100000|2020-10-28 07:45:00|32.21|32.05|32.15|31.99|32.23|32.07|32.15|31.99|27
1603871400000|2020-10-28 07:50:00|32.16|32|32.15|31.99|32.16|32|32.15|31.99|55
1603871700000|2020-10-28 07:55:00|32.13|31.97|32.11|31.95|32.15|31.99|32.08|31.92|106
1603872000000|2020-10-28 08:00:00|32.09|31.93|32.1|31.94|32.11|31.95|31.98|31.82|66
1603872300000|2020-10-28 08:05:00|32.08|31.92|32.19|32.03|32.23|32.07|32.06|31.9|83
1603872600000|2020-10-28 08:10:00|32.2|32.04|32.5|32.34|32.52|32.36|32.19|32.03|146
1603872900000|2020-10-28 08:15:00|32.52|32.36|32.77|32.61|32.79|32.63|32.5|32.34|203
1603873200000|2020-10-28 08:20:00|32.78|32.62|32.84|32.68|32.87|32.71|32.65|32.49|273
1603873500000|2020-10-28 08:25:00|32.87|32.71|32.87|32.71|32.96|32.8|32.82|32.66|175
1603873800000|2020-10-28 08:30:00|32.89|32.73|33.01|32.85|33.01|32.85|32.86|32.7|205
1603874100000|2020-10-28 08:35:00|33.02|32.86|33.12|32.96|33.12|32.96|32.97|32.81|141
1603874400000|2020-10-28 08:40:00|33.11|32.95|32.97|32.81|33.12|32.96|32.92|32.76|143
1603874700000|2020-10-28 08:45:00|32.92|32.76|32.92|32.76|33.06|32.9|32.92|32.76|89
1603875000000|2020-10-28 08:50:00|32.89|32.73|32.79|32.63|32.92|32.76|32.79|32.63|180
1603875300000|2020-10-28 08:55:00|32.8|32.64|32.72|32.56|32.87|32.71|32.72|32.56|185
1603875600000|2020-10-28 09:00:00|32.74|32.58|32.79|32.63|32.82|32.66|32.69|32.53|133
1603875900000|2020-10-28 09:05:00|32.77|32.61|32.69|32.53|32.79|32.63|32.64|32.48|93
1603876200000|2020-10-28 09:10:00|32.65|32.49|32.62|32.46|32.73|32.57|32.59|32.43|92
1603876500000|2020-10-28 09:15:00|32.63|32.47|32.67|32.51|32.68|32.52|32.62|32.46|90
1603876800000|2020-10-28 09:20:00|32.68|32.52|32.67|32.51|32.75|32.59|32.63|32.47|34
1603877100000|2020-10-28 09:25:00|32.63|32.47|32.72|32.56|32.72|32.56|32.62|32.46|33
1603877400000|2020-10-28 09:30:00|32.74|32.58|32.82|32.66|32.87|32.71|32.74|32.58|43
1603877700000|2020-10-28 09:35:00|32.85|32.69|32.85|32.69|32.87|32.71|32.82|32.66|18
1603878000000|2020-10-28 09:40:00|32.86|32.7|32.85|32.69|32.95|32.79|32.82|32.66|80
1603878300000|2020-10-28 09:45:00|32.87|32.71|32.98|32.82|33.02|32.86|32.83|32.67|34
1603878600000|2020-10-28 09:50:00|33|32.84|32.98|32.82|33.02|32.86|32.93|32.77|29
1603878900000|2020-10-28 09:55:00|32.97|32.81|32.87|32.71|33|32.84|32.87|32.71|39
1603879200000|2020-10-28 10:00:00|32.83|32.67|32.83|32.67|32.87|32.71|32.78|32.62|77
1603879500000|2020-10-28 10:05:00|32.82|32.66|32.75|32.59|32.83|32.67|32.75|32.59|60
1603879800000|2020-10-28 10:10:00|32.79|32.63|32.8|32.64|32.83|32.67|32.75|32.59|142
1603880100000|2020-10-28 10:15:00|32.82|32.66|32.8|32.64|32.84|32.68|32.75|32.59|61
1603880400000|2020-10-28 10:20:00|32.76|32.6|32.83|32.67|32.83|32.67|32.75|32.59|172
1603880700000|2020-10-28 10:25:00|32.82|32.66|32.93|32.77|32.93|32.77|32.78|32.62|95
1603881000000|2020-10-28 10:30:00|32.89|32.73|32.9|32.74|32.93|32.77|32.88|32.72|69
1603881300000|2020-10-28 10:35:00|32.88|32.72|32.85|32.69|32.93|32.77|32.83|32.67|27
1603881600000|2020-10-28 10:40:00|32.87|32.71|32.87|32.71|32.89|32.73|32.84|32.68|19
1603881900000|2020-10-28 10:45:00|32.85|32.69|32.88|32.72|32.88|32.72|32.83|32.67|28
1603882200000|2020-10-28 10:50:00|32.92|32.76|32.92|32.76|32.97|32.81|32.87|32.71|37
1603882500000|2020-10-28 10:55:00|32.9|32.74|33.08|32.92|33.1|32.94|32.9|32.74|55
1603882800000|2020-10-28 11:00:00|33.06|32.9|32.96|32.8|33.07|32.91|32.95|32.79|86
1603883100000|2020-10-28 11:05:00|33|32.84|33.23|33.07|33.23|33.07|33|32.84|201
1603883400000|2020-10-28 11:10:00|33.24|33.08|33.22|33.06|33.27|33.11|33.19|33.03|85
1603883700000|2020-10-28 11:15:00|33.23|33.07|33.19|33.03|33.23|33.07|33.14|32.98|138
1603884000000|2020-10-28 11:20:00|33.17|33.01|33.22|33.06|33.22|33.06|33.17|33.01|31
1603884300000|2020-10-28 11:25:00|33.19|33.03|33.19|33.03|33.22|33.06|33.15|32.99|40
1603884600000|2020-10-28 11:30:00|33.15|32.99|33.19|33.03|33.19|33.03|33.14|32.98|22
1603884900000|2020-10-28 11:35:00|33.2|33.04|33.23|33.07|33.27|33.11|33.19|33.03|45
1603885200000|2020-10-28 11:40:00|33.24|33.08|33.19|33.03|33.25|33.09|33.19|33.03|55
1603885500000|2020-10-28 11:45:00|33.15|32.99|33.15|32.99|33.2|33.04|33.15|32.99|42
1603885800000|2020-10-28 11:50:00|33.19|33.03|33.15|32.99|33.19|33.03|33.15|32.99|89
1603886100000|2020-10-28 11:55:00|33.14|32.98|33.2|33.04|33.2|33.04|33.14|32.98|51
1603886400000|2020-10-28 12:00:00|33.24|33.08|33.25|33.09|33.3|33.14|33.2|33.04|385
1603886700000|2020-10-28 12:05:00|33.24|33.08|33.29|33.13|33.34|33.18|33.24|33.08|92
1603887000000|2020-10-28 12:10:00|33.3|33.14|33.44|33.28|33.44|33.28|33.3|33.14|92
1603887300000|2020-10-28 12:15:00|33.42|33.26|33.37|33.21|33.49|33.33|33.34|33.18|158
1603887600000|2020-10-28 12:20:00|33.39|33.23|33.39|33.23|33.42|33.26|33.35|33.19|44
1603887900000|2020-10-28 12:25:00|33.4|33.24|33.42|33.26|33.43|33.27|33.38|33.22|43
1603888200000|2020-10-28 12:30:00|33.43|33.27|33.48|33.32|33.48|33.32|33.42|33.26|54
1603888500000|2020-10-28 12:35:00|33.53|33.37|33.62|33.46|33.63|33.47|33.52|33.36|188
1603888800000|2020-10-28 12:40:00|33.63|33.47|33.9|33.74|33.95|33.79|33.62|33.46|157
1603889100000|2020-10-28 12:45:00|33.95|33.79|34.15|33.99|34.19|34.03|33.95|33.79|626
1603889400000|2020-10-28 12:50:00|34.14|33.98|34.09|33.93|34.2|34.04|34.02|33.86|708
1603889700000|2020-10-28 12:55:00|34.12|33.96|33.97|33.81|34.24|34.08|33.97|33.81|792
1603890000000|2020-10-28 13:00:00|33.96|33.8|33.93|33.77|33.97|33.81|33.84|33.68|294
1603890300000|2020-10-28 13:05:00|33.94|33.78|33.84|33.68|33.97|33.81|33.8|33.64|221
1603890600000|2020-10-28 13:10:00|33.8|33.64|33.89|33.73|33.89|33.73|33.8|33.64|185
1603890900000|2020-10-28 13:15:00|33.84|33.68|33.89|33.73|33.89|33.73|33.8|33.64|161
1603891200000|2020-10-28 13:20:00|33.9|33.74|33.74|33.58|33.94|33.78|33.73|33.57|291
1603891500000|2020-10-28 13:25:00|33.73|33.57|33.64|33.48|33.77|33.61|33.59|33.43|372
1603891800000|2020-10-28 13:30:00|33.67|33.51|33.72|33.56|33.81|33.65|33.55|33.39|1411
1603892100000|2020-10-28 13:35:00|33.77|33.61|33.38|33.22|33.8|33.64|33.25|33.09|1353
1603892400000|2020-10-28 13:40:00|33.37|33.21|33.34|33.18|33.6|33.44|33.3|33.14|1246
1603892700000|2020-10-28 13:45:00|33.35|33.19|33.47|33.31|33.47|33.31|33.27|33.11|1189
1603893000000|2020-10-28 13:50:00|33.51|33.35|33.96|33.8|34.03|33.87|33.47|33.31|1690
1603893300000|2020-10-28 13:55:00|33.93|33.77|33.99|33.83|34.07|33.91|33.88|33.72|1215
1603893600000|2020-10-28 14:00:00|34.02|33.86|34.48|34.32|34.48|34.32|34.02|33.86|1957
1603893900000|2020-10-28 14:05:00|34.51|34.35|34.53|34.37|34.53|34.37|34.28|34.12|2026
1603894200000|2020-10-28 14:10:00|34.52|34.36|34.52|34.36|34.73|34.57|34.48|34.32|1759
1603894500000|2020-10-28 14:15:00|34.53|34.37|34.95|34.79|34.95|34.79|34.47|34.31|1771
1603894800000|2020-10-28 14:20:00|34.94|34.78|35.02|34.86|35.02|34.86|34.82|34.66|1532
1603895100000|2020-10-28 14:25:00|35.01|34.85|35.17|35.01|35.37|35.21|34.92|34.76|1332
1603895400000|2020-10-28 14:30:00|35.2|35.04|34.8|34.64|35.4|35.24|34.66|34.5|1750
1603895700000|2020-10-28 14:35:00|34.78|34.62|34.78|34.62|34.85|34.69|34.58|34.42|1201
1603896000000|2020-10-28 14:40:00|34.77|34.61|34.64|34.48|34.81|34.65|34.61|34.45|876
1603896300000|2020-10-28 14:45:00|34.66|34.5|35.1|34.94|35.1|34.94|34.64|34.48|660
1603896600000|2020-10-28 14:50:00|35.11|34.95|34.96|34.8|35.23|35.07|34.9|34.74|1265
1603896900000|2020-10-28 14:55:00|35|34.84|34.81|34.65|35.16|35|34.8|34.64|1095
1603897200000|2020-10-28 15:00:00|34.85|34.69|34.98|34.82|35.03|34.87|34.76|34.6|798
1603897500000|2020-10-28 15:05:00|34.93|34.77|34.47|34.31|34.93|34.77|34.37|34.21|1194
1603897800000|2020-10-28 15:10:00|34.51|34.35|34.36|34.2|34.64|34.48|34.32|34.16|1090
1603898100000|2020-10-28 15:15:00|34.37|34.21|34.76|34.6|34.76|34.6|34.36|34.2|769
1603898400000|2020-10-28 15:20:00|34.72|34.56|34.81|34.65|34.94|34.78|34.66|34.5|741
1603898700000|2020-10-28 15:25:00|34.76|34.6|34.79|34.63|34.96|34.8|34.76|34.6|489
1603899000000|2020-10-28 15:30:00|34.83|34.67|34.99|34.83|35.09|34.93|34.83|34.67|766
1603899300000|2020-10-28 15:35:00|35.01|34.85|34.81|34.65|35.01|34.85|34.77|34.61|859
1603899600000|2020-10-28 15:40:00|34.82|34.66|34.37|34.21|34.92|34.76|34.3|34.14|1031
1603899900000|2020-10-28 15:45:00|34.34|34.18|34.15|33.99|34.44|34.28|34.07|33.91|1413
1603900200000|2020-10-28 15:50:00|34.19|34.03|34.11|33.95|34.25|34.09|34.02|33.86|554
1603900500000|2020-10-28 15:55:00|34.13|33.97|34.07|33.91|34.22|34.06|33.95|33.79|596
1603900800000|2020-10-28 16:00:00|34.1|33.94|34.02|33.86|34.1|33.94|33.97|33.81|494
1603901100000|2020-10-28 16:05:00|34.03|33.87|33.92|33.76|34.07|33.91|33.83|33.67|888
1603901400000|2020-10-28 16:10:00|33.93|33.77|33.85|33.69|34|33.84|33.77|33.61|550
1603901700000|2020-10-28 16:15:00|33.82|33.66|33.85|33.69|33.9|33.74|33.8|33.64|562
1603902000000|2020-10-28 16:20:00|33.82|33.66|33.95|33.79|34.07|33.91|33.75|33.59|724
1603902300000|2020-10-28 16:25:00|33.92|33.76|34.3|34.14|34.35|34.19|33.9|33.74|690
1603902600000|2020-10-28 16:30:00|34.31|34.15|34.2|34.04|34.35|34.19|34.15|33.99|583
1603902900000|2020-10-28 16:35:00|34.19|34.03|34.2|34.04|34.24|34.08|33.97|33.81|603
1603903200000|2020-10-28 16:40:00|34.24|34.08|34.39|34.23|34.47|34.31|34.2|34.04|474
1603903500000|2020-10-28 16:45:00|34.41|34.25|34.66|34.5|34.67|34.51|34.32|34.16|697
1603903800000|2020-10-28 16:50:00|34.67|34.51|34.6|34.44|34.74|34.58|34.57|34.41|580
1603904100000|2020-10-28 16:55:00|34.64|34.48|34.67|34.51|34.74|34.58|34.54|34.38|585
1603904400000|2020-10-28 17:00:00|34.68|34.52|34.84|34.68|34.84|34.68|34.67|34.51|555
1603904700000|2020-10-28 17:05:00|34.87|34.71|35.1|34.94|35.11|34.95|34.82|34.66|657
1603905000000|2020-10-28 17:10:00|35.09|34.93|35.24|35.08|35.33|35.17|35.06|34.9|767
1603905300000|2020-10-28 17:15:00|35.25|35.09|35.09|34.93|35.41|35.25|35.08|34.92|831
1603905600000|2020-10-28 17:20:00|35.13|34.97|35.13|34.97|35.26|35.1|35.13|34.97|538
1603905900000|2020-10-28 17:25:00|35.14|34.98|34.82|34.66|35.14|34.98|34.82|34.66|845
1603906200000|2020-10-28 17:30:00|34.86|34.7|34.77|34.61|34.96|34.8|34.77|34.61|703
1603906500000|2020-10-28 17:35:00|34.74|34.58|34.69|34.53|34.77|34.61|34.59|34.43|362
1603906800000|2020-10-28 17:40:00|34.67|34.51|34.92|34.76|34.92|34.76|34.67|34.51|428
1603907100000|2020-10-28 17:45:00|34.89|34.73|34.94|34.78|35.04|34.88|34.79|34.63|630
1603907400000|2020-10-28 17:50:00|34.91|34.75|34.95|34.79|35.04|34.88|34.9|34.74|345
1603907700000|2020-10-28 17:55:00|34.99|34.83|34.87|34.71|35.05|34.89|34.85|34.69|389
1603908000000|2020-10-28 18:00:00|34.9|34.74|35.19|35.03|35.22|35.06|34.9|34.74|500
1603908300000|2020-10-28 18:05:00|35.22|35.06|35.26|35.1|35.31|35.15|35.14|34.98|525
1603908600000|2020-10-28 18:10:00|35.27|35.11|35.46|35.3|35.46|35.3|35.26|35.1|560
1603908900000|2020-10-28 18:15:00|35.49|35.33|35.47|35.31|35.64|35.48|35.38|35.22|710
1603909200000|2020-10-28 18:20:00|35.51|35.35|35.04|34.88|35.52|35.36|35.04|34.88|877
1603909500000|2020-10-28 18:25:00|35.08|34.92|34.85|34.69|35.12|34.96|34.82|34.66|868
1603909800000|2020-10-28 18:30:00|34.89|34.73|34.83|34.67|34.99|34.83|34.77|34.61|473
1603910100000|2020-10-28 18:35:00|34.82|34.66|35.22|35.06|35.26|35.1|34.82|34.66|703
1603910400000|2020-10-28 18:40:00|35.24|35.08|35.19|35.03|35.32|35.16|35.14|34.98|466
1603910700000|2020-10-28 18:45:00|35.21|35.05|35.12|34.96|35.27|35.11|35|34.84|520
1603911000000|2020-10-28 18:50:00|35.09|34.93|35.5|35.34|35.5|35.34|35.04|34.88|729
1603911300000|2020-10-28 18:55:00|35.47|35.31|34.72|34.56|35.5|35.34|34.68|34.52|1108
1603911600000|2020-10-28 19:00:00|34.68|34.52|34.87|34.71|34.95|34.79|34.6|34.44|806
1603911900000|2020-10-28 19:05:00|34.88|34.72|34.73|34.57|34.97|34.81|34.61|34.45|796
1603912200000|2020-10-28 19:10:00|34.7|34.54|34.73|34.57|34.97|34.81|34.65|34.49|719
1603912500000|2020-10-28 19:15:00|34.77|34.61|34.88|34.72|34.93|34.77|34.7|34.54|585
1603912800000|2020-10-28 19:20:00|34.85|34.69|34.4|34.24|34.97|34.81|34.36|34.2|970
1603913100000|2020-10-28 19:25:00|34.43|34.27|34.35|34.19|34.48|34.32|34.18|34.02|656
1603913400000|2020-10-28 19:30:00|34.31|34.15|34.23|34.07|34.31|34.15|34.09|33.93|1006
1603913700000|2020-10-28 19:35:00|34.19|34.03|34.81|34.65|34.81|34.65|34.19|34.03|925
1603914000000|2020-10-28 19:40:00|34.78|34.62|34.78|34.62|34.92|34.76|34.66|34.5|1073
1603914300000|2020-10-28 19:45:00|34.75|34.59|35.1|34.94|35.13|34.97|34.7|34.54|962
1603914600000|2020-10-28 19:50:00|35.13|34.97|35.57|35.41|35.58|35.42|35.1|34.94|1112
1603914900000|2020-10-28 19:55:00|35.53|35.37|35.68|35.52|35.77|35.61|35.33|35.17|2855
1603915200000|2020-10-28 20:00:00|35.69|35.53|35.6|35.44|35.72|35.56|35.46|35.3|943
1603915500000|2020-10-28 20:05:00|35.58|35.42|35.4|35.24|35.58|35.42|35.35|35.19|896
1603915800000|2020-10-28 20:10:00|35.42|35.26|35.37|35.21|35.45|35.29|35.2|35.04|881
1603917000000|2020-10-28 20:30:00|35.23|35.07|35.06|34.9|35.23|35.07|35.01|34.85|381
1603917300000|2020-10-28 20:35:00|35.08|34.92|35.21|35.05|35.21|35.05|35.06|34.9|57
1603917600000|2020-10-28 20:40:00|35.2|35.04|35.17|35.01|35.21|35.05|35.11|34.95|54
1603917900000|2020-10-28 20:45:00|35.16|35|35.35|35.19|35.4|35.24|35.15|34.99|40
1603918200000|2020-10-28 20:50:00|35.36|35.2|35.16|35|35.39|35.23|35.16|35|50
1603918500000|2020-10-28 20:55:00|35.13|34.97|35.17|35.01|35.22|35.06|35.13|34.97|66
1603922400000|2020-10-28 22:00:00|35.52|35.22|35.2|35.04|35.52|35.29|35.1|34.94|23
1603922700000|2020-10-28 22:05:00|35.15|34.99|35.27|35.11|35.27|35.11|35.04|34.88|49
1603923000000|2020-10-28 22:10:00|35.26|35.1|35.26|35.1|35.42|35.26|35.24|35.08|86
1603923300000|2020-10-28 22:15:00|35.24|35.08|35.21|35.05|35.26|35.1|35.21|35.05|4
1603923600000|2020-10-28 22:20:00|35.22|35.06|35.15|34.99|35.25|35.09|35.12|34.96|44
1603923900000|2020-10-28 22:25:00|35.12|34.96|35.07|34.91|35.12|34.96|35.04|34.88|13
1603924200000|2020-10-28 22:30:00|35.06|34.9|35.02|34.86|35.06|34.9|34.98|34.82|8
1603924500000|2020-10-28 22:35:00|35|34.84|35.02|34.86|35.02|34.86|35|34.84|4
1603924800000|2020-10-28 22:40:00|35.06|34.9|35.07|34.91|35.07|34.91|35.06|34.9|5
1603925100000|2020-10-28 22:45:00|35.11|34.95|35.11|34.95|35.12|34.96|35.06|34.9|8
1603925400000|2020-10-28 22:50:00|35.1|34.94|35.07|34.91|35.11|34.95|35.06|34.9|8
1603926000000|2020-10-28 23:00:00|35.09|34.93|35.06|34.9|35.09|34.93|35.06|34.9|0
1603926300000|2020-10-28 23:05:00|35.04|34.88|35.06|34.9|35.07|34.91|35.04|34.88|6
1603926600000|2020-10-28 23:10:00|35.03|34.87|35.06|34.9|35.07|34.91|35.03|34.87|0
1603926900000|2020-10-28 23:15:00|35.08|34.92|35.06|34.9|35.08|34.92|35.02|34.86|27
1603927200000|2020-10-28 23:20:00|35.1|34.94|35.06|34.9|35.15|34.99|35.06|34.9|61
1603927500000|2020-10-28 23:25:00|35.07|34.91|35.07|34.91|35.11|34.95|35.06|34.9|31
1603927800000|2020-10-28 23:30:00|35.06|34.9|35.01|34.85|35.06|34.9|35.01|34.85|46
1603928100000|2020-10-28 23:35:00|35|34.84|34.91|34.75|35|34.84|34.91|34.75|25
1603928400000|2020-10-28 23:40:00|34.93|34.77|34.91|34.75|34.95|34.79|34.91|34.75|20
1603928700000|2020-10-28 23:45:00|34.89|34.73|34.9|34.74|34.92|34.76|34.87|34.71|16
1603929000000|2020-10-28 23:50:00|34.91|34.75|34.91|34.75|34.92|34.76|34.91|34.75|4
1603929300000|2020-10-28 23:55:00|34.92|34.76|34.92|34.76|34.92|34.76|34.91|34.75|3
1603929600000|2020-10-29 00:00:00|34.91|34.75|34.77|34.61|34.95|34.79|34.7|34.54|112
1603929900000|2020-10-29 00:05:00|34.79|34.63|34.59|34.43|34.79|34.63|34.59|34.43|139
1603930200000|2020-10-29 00:10:00|34.6|34.44|34.54|34.38|34.64|34.48|34.54|34.38|109
1603930500000|2020-10-29 00:15:00|34.55|34.39|34.45|34.29|34.55|34.39|34.45|34.29|117
1603930800000|2020-10-29 00:20:00|34.46|34.3|34.36|34.2|34.46|34.3|34.36|34.2|85
1603931100000|2020-10-29 00:25:00|34.34|34.18|34.37|34.21|34.37|34.21|34.23|34.07|188
1603931400000|2020-10-29 00:30:00|34.39|34.23|34.43|34.27|34.45|34.29|34.37|34.21|34
1603931700000|2020-10-29 00:35:00|34.45|34.29|34.38|34.22|34.46|34.3|34.37|34.21|15
1603932000000|2020-10-29 00:40:00|34.4|34.24|34.32|34.16|34.4|34.24|34.32|34.16|11
1603932300000|2020-10-29 00:45:00|34.34|34.18|34.32|34.16|34.36|34.2|34.32|34.16|30
1603932600000|2020-10-29 00:50:00|34.28|34.12|34.38|34.22|34.38|34.22|34.27|34.11|20
1603932900000|2020-10-29 00:55:00|34.33|34.17|34.38|34.22|34.38|34.22|34.32|34.16|9
1603933200000|2020-10-29 01:00:00|34.37|34.21|34.24|34.08|34.37|34.21|34.18|34.02|107
1603933500000|2020-10-29 01:05:00|34.25|34.09|34.33|34.17|34.33|34.17|34.25|34.09|147
1603933800000|2020-10-29 01:10:00|34.3|34.14|34.32|34.16|34.37|34.21|34.27|34.11|68
1603934100000|2020-10-29 01:15:00|34.37|34.21|34.4|34.24|34.42|34.26|34.32|34.16|47
1603934400000|2020-10-29 01:20:00|34.42|34.26|34.42|34.26|34.47|34.31|34.39|34.23|122
1603934700000|2020-10-29 01:25:00|34.45|34.29|34.42|34.26|34.45|34.29|34.41|34.25|52
1603935000000|2020-10-29 01:30:00|34.41|34.25|34.35|34.19|34.42|34.26|34.27|34.11|59
1603935300000|2020-10-29 01:35:00|34.32|34.16|34.37|34.21|34.37|34.21|34.32|34.16|45
1603935600000|2020-10-29 01:40:00|34.32|34.16|34.38|34.22|34.38|34.22|34.3|34.14|22
1603935900000|2020-10-29 01:45:00|34.37|34.21|34.35|34.19|34.37|34.21|34.33|34.17|28
1603936200000|2020-10-29 01:50:00|34.33|34.17|34.37|34.21|34.37|34.21|34.32|34.16|34
1603936500000|2020-10-29 01:55:00|34.35|34.19|34.42|34.26|34.46|34.3|34.33|34.17|100
1603936800000|2020-10-29 02:00:00|34.43|34.27|34.38|34.22|34.46|34.3|34.38|34.22|62
1603937100000|2020-10-29 02:05:00|34.37|34.21|34.38|34.22|34.41|34.25|34.36|34.2|17
1603937400000|2020-10-29 02:10:00|34.36|34.2|34.38|34.22|34.38|34.22|34.36|34.2|5
1603937700000|2020-10-29 02:15:00|34.41|34.25|34.42|34.26|34.43|34.27|34.41|34.25|38
1603938000000|2020-10-29 02:20:00|34.41|34.25|34.45|34.29|34.46|34.3|34.38|34.22|34
1603938300000|2020-10-29 02:25:00|34.43|34.27|34.41|34.25|34.45|34.29|34.38|34.22|16
1603938600000|2020-10-29 02:30:00|34.4|34.24|34.41|34.25|34.41|34.25|34.38|34.22|10
1603938900000|2020-10-29 02:35:00|34.38|34.22|34.4|34.24|34.41|34.25|34.37|34.21|6
1603939200000|2020-10-29 02:40:00|34.38|34.22|34.41|34.25|34.41|34.25|34.38|34.22|1
1603939500000|2020-10-29 02:45:00|34.42|34.26|34.46|34.3|34.46|34.3|34.42|34.26|3
1603940100000|2020-10-29 02:55:00|34.45|34.29|34.46|34.3|34.46|34.3|34.45|34.29|1
1603940400000|2020-10-29 03:00:00|34.45|34.29|34.51|34.35|34.55|34.39|34.43|34.27|42
1603940700000|2020-10-29 03:05:00|34.49|34.33|34.49|34.33|34.49|34.33|34.47|34.31|3
1603941000000|2020-10-29 03:10:00|34.47|34.31|34.46|34.3|34.49|34.33|34.46|34.3|0
1603941300000|2020-10-29 03:15:00|34.45|34.29|34.46|34.3|34.46|34.3|34.42|34.26|12
1603941600000|2020-10-29 03:20:00|34.47|34.31|34.51|34.35|34.51|34.35|34.46|34.3|5
1603941900000|2020-10-29 03:25:00|34.5|34.34|34.41|34.25|34.5|34.34|34.38|34.22|18
1603942200000|2020-10-29 03:30:00|34.4|34.24|34.36|34.2|34.41|34.25|34.33|34.17|12
1603942500000|2020-10-29 03:35:00|34.38|34.22|34.4|34.24|34.43|34.27|34.37|34.21|16
1603942800000|2020-10-29 03:40:00|34.41|34.25|34.4|34.24|34.42|34.26|34.38|34.22|12
1603943100000|2020-10-29 03:45:00|34.38|34.22|34.34|34.18|34.4|34.24|34.33|34.17|8
1603943400000|2020-10-29 03:50:00|34.33|34.17|34.33|34.17|34.33|34.17|34.33|34.17|0
1603943700000|2020-10-29 03:55:00|34.36|34.2|34.33|34.17|34.37|34.21|34.33|34.17|23
1603944000000|2020-10-29 04:00:00|34.36|34.2|34.34|34.18|34.38|34.22|34.31|34.15|51
1603944300000|2020-10-29 04:05:00|34.33|34.17|34.27|34.11|34.33|34.17|34.26|34.1|4
1603944600000|2020-10-29 04:10:00|34.29|34.13|34.31|34.15|34.31|34.15|34.28|34.12|10
1603944900000|2020-10-29 04:15:00|34.29|34.13|34.3|34.14|34.31|34.15|34.29|34.13|5
1603945200000|2020-10-29 04:20:00|34.27|34.11|34.26|34.1|34.27|34.11|34.26|34.1|4
1603945500000|2020-10-29 04:25:00|34.22|34.06|34.24|34.08|34.26|34.1|34.22|34.06|9
1603945800000|2020-10-29 04:30:00|34.26|34.1|34.28|34.12|34.28|34.12|34.22|34.06|15
1603946100000|2020-10-29 04:35:00|34.27|34.11|34.26|34.1|34.28|34.12|34.26|34.1|6
1603946400000|2020-10-29 04:40:00|34.28|34.12|34.23|34.07|34.28|34.12|34.23|34.07|6
1603946700000|2020-10-29 04:45:00|34.24|34.08|34.23|34.07|34.24|34.08|34.23|34.07|14
1603947000000|2020-10-29 04:50:00|34.19|34.03|34.14|33.98|34.19|34.03|34.13|33.97|43
1603947300000|2020-10-29 04:55:00|34.13|33.97|34.06|33.9|34.14|33.98|34.04|33.88|118
1603947600000|2020-10-29 05:00:00|34.05|33.89|34.11|33.95|34.11|33.95|34.04|33.88|28
1603947900000|2020-10-29 05:05:00|34.09|33.93|34.11|33.95|34.11|33.95|34.09|33.93|1
1603948200000|2020-10-29 05:10:00|34.1|33.94|34.06|33.9|34.11|33.95|34.06|33.9|10
1603948500000|2020-10-29 05:15:00|34.08|33.92|34.06|33.9|34.08|33.92|34.06|33.9|10
1603948800000|2020-10-29 05:20:00|34.09|33.93|34.1|33.94|34.11|33.95|34.06|33.9|12
1603949100000|2020-10-29 05:25:00|34.11|33.95|34.11|33.95|34.11|33.95|34.1|33.94|1
1603949400000|2020-10-29 05:30:00|34.08|33.92|34.06|33.9|34.11|33.95|34.05|33.89|30
1603949700000|2020-10-29 05:35:00|34.07|33.91|34.1|33.94|34.1|33.94|34.06|33.9|25
1603950000000|2020-10-29 05:40:00|34.09|33.93|34.16|34|34.19|34.03|34.09|33.93|44
1603950300000|2020-10-29 05:45:00|34.14|33.98|34.17|34.01|34.19|34.03|34.14|33.98|6
1603950600000|2020-10-29 05:50:00|34.19|34.03|34.15|33.99|34.19|34.03|34.11|33.95|11
1603950900000|2020-10-29 05:55:00|34.14|33.98|34.1|33.94|34.16|34|34.09|33.93|18
1603951200000|2020-10-29 06:00:00|34.09|33.93|34.03|33.87|34.11|33.95|34.03|33.87|30
1603951500000|2020-10-29 06:05:00|34.05|33.89|34.06|33.9|34.06|33.9|34.05|33.89|2
1603951800000|2020-10-29 06:10:00|34.03|33.87|34.06|33.9|34.06|33.9|34.03|33.87|3
1603952100000|2020-10-29 06:15:00|34.02|33.86|33.96|33.8|34.04|33.88|33.92|33.76|19
1603952400000|2020-10-29 06:20:00|33.94|33.78|33.8|33.64|33.94|33.78|33.77|33.61|28
1603952700000|2020-10-29 06:25:00|33.78|33.62|33.82|33.66|33.82|33.66|33.77|33.61|14
1603953000000|2020-10-29 06:30:00|33.84|33.68|33.91|33.75|33.91|33.75|33.82|33.66|31
1603953300000|2020-10-29 06:35:00|33.92|33.76|33.91|33.75|33.95|33.79|33.86|33.7|39
1603953600000|2020-10-29 06:40:00|33.89|33.73|33.94|33.78|33.94|33.78|33.86|33.7|23
1603953900000|2020-10-29 06:45:00|33.92|33.76|33.94|33.78|33.94|33.78|33.89|33.73|13
1603954200000|2020-10-29 06:50:00|33.91|33.75|34.08|33.92|34.09|33.93|33.91|33.75|34
1603954500000|2020-10-29 06:55:00|34.09|33.93|34.07|33.91|34.09|33.93|34.03|33.87|18
1603954800000|2020-10-29 07:00:00|34.04|33.88|34.26|34.1|34.31|34.15|34.02|33.86|51
1603955100000|2020-10-29 07:05:00|34.27|34.11|34.34|34.18|34.41|34.25|34.27|34.11|52
1603955400000|2020-10-29 07:10:00|34.36|34.2|34.26|34.1|34.36|34.2|34.26|34.1|36
1603955700000|2020-10-29 07:15:00|34.29|34.13|34.39|34.23|34.39|34.23|34.29|34.13|35
1603956000000|2020-10-29 07:20:00|34.36|34.2|34.39|34.23|34.39|34.23|34.34|34.18|6
1603956300000|2020-10-29 07:25:00|34.42|34.26|34.41|34.25|34.49|34.33|34.4|34.24|20
1603956600000|2020-10-29 07:30:00|34.42|34.26|34.71|34.55|34.72|34.56|34.34|34.18|101
1603956900000|2020-10-29 07:35:00|34.7|34.54|34.54|34.38|34.71|34.55|34.54|34.38|40
1603957200000|2020-10-29 07:40:00|34.53|34.37|34.54|34.38|34.54|34.38|34.47|34.31|64
1603957500000|2020-10-29 07:45:00|34.5|34.34|34.54|34.38|34.64|34.48|34.49|34.33|39
1603957800000|2020-10-29 07:50:00|34.55|34.39|34.44|34.28|34.57|34.41|34.39|34.23|17
1603958100000|2020-10-29 07:55:00|34.42|34.26|34.27|34.11|34.44|34.28|34.26|34.1|64
1603958400000|2020-10-29 08:00:00|34.29|34.13|33.85|33.69|34.3|34.14|33.82|33.66|220
1603958700000|2020-10-29 08:05:00|33.86|33.7|34.04|33.88|34.08|33.92|33.82|33.66|154
1603959000000|2020-10-29 08:10:00|34.05|33.89|34.27|34.11|34.27|34.11|34.04|33.88|71
1603959300000|2020-10-29 08:15:00|34.26|34.1|34.4|34.24|34.45|34.29|34.2|34.04|75
1603959600000|2020-10-29 08:20:00|34.39|34.23|34.09|33.93|34.4|34.24|34.04|33.88|123
1603959900000|2020-10-29 08:25:00|34.07|33.91|34.14|33.98|34.18|34.02|34.02|33.86|75
1603960200000|2020-10-29 08:30:00|34.15|33.99|34.04|33.88|34.17|34.01|34.02|33.86|50
1603960500000|2020-10-29 08:35:00|34.06|33.9|34.09|33.93|34.2|34.04|34.04|33.88|19
1603960800000|2020-10-29 08:40:00|34.1|33.94|34.14|33.98|34.22|34.06|34.07|33.91|109
1603961100000|2020-10-29 08:45:00|34.12|33.96|34.17|34.01|34.3|34.14|34.07|33.91|104
1603961400000|2020-10-29 08:50:00|34.19|34.03|34.17|34.01|34.22|34.06|34.14|33.98|25
1603961700000|2020-10-29 08:55:00|34.18|34.02|34.19|34.03|34.32|34.16|34.15|33.99|41
1603962000000|2020-10-29 09:00:00|34.18|34.02|34.04|33.88|34.22|34.06|34.04|33.88|23
1603962300000|2020-10-29 09:05:00|34.05|33.89|33.94|33.78|34.14|33.98|33.94|33.78|62
1603962600000|2020-10-29 09:10:00|33.95|33.79|34.04|33.88|34.04|33.88|33.94|33.78|26
1603962900000|2020-10-29 09:15:00|34.05|33.89|34.09|33.93|34.12|33.96|33.99|33.83|34
1603963200000|2020-10-29 09:20:00|34.12|33.96|33.97|33.81|34.12|33.96|33.94|33.78|34
1603963500000|2020-10-29 09:25:00|33.95|33.79|33.95|33.79|33.99|33.83|33.9|33.74|15
1603963800000|2020-10-29 09:30:00|33.94|33.78|34.17|34.01|34.2|34.04|33.94|33.78|40
1603964100000|2020-10-29 09:35:00|34.18|34.02|34.17|34.01|34.27|34.11|34.13|33.97|23
1603964400000|2020-10-29 09:40:00|34.22|34.06|34.08|33.92|34.22|34.06|34.08|33.92|19
1603964700000|2020-10-29 09:45:00|34.12|33.96|34.17|34.01|34.21|34.05|34.08|33.92|14
1603965000000|2020-10-29 09:50:00|34.2|34.04|34.25|34.09|34.3|34.14|34.17|34.01|43
1603965300000|2020-10-29 09:55:00|34.23|34.07|34.12|33.96|34.3|34.14|34.12|33.96|27
1603965600000|2020-10-29 10:00:00|34.13|33.97|34.35|34.19|34.35|34.19|34.13|33.97|25
1603965900000|2020-10-29 10:05:00|34.37|34.21|34.35|34.19|34.4|34.24|34.22|34.06|25
1603966200000|2020-10-29 10:10:00|34.37|34.21|34.43|34.27|34.53|34.37|34.3|34.14|62
1603966500000|2020-10-29 10:15:00|34.44|34.28|34.43|34.27|34.57|34.41|34.43|34.27|16
1603966800000|2020-10-29 10:20:00|34.44|34.28|34.41|34.25|34.44|34.28|34.32|34.16|44
1603967100000|2020-10-29 10:25:00|34.4|34.24|34.5|34.34|34.5|34.34|34.4|34.24|40
1603967400000|2020-10-29 10:30:00|34.47|34.31|34.53|34.37|34.55|34.39|34.42|34.26|21
1603967700000|2020-10-29 10:35:00|34.52|34.36|34.55|34.39|34.58|34.42|34.5|34.34|31
1603968000000|2020-10-29 10:40:00|34.53|34.37|34.43|34.27|34.59|34.43|34.42|34.26|33
1603968300000|2020-10-29 10:45:00|34.45|34.29|34.42|34.26|34.48|34.32|34.42|34.26|15
1603968600000|2020-10-29 10:50:00|34.44|34.28|34.55|34.39|34.55|34.39|34.42|34.26|26
1603968900000|2020-10-29 10:55:00|34.52|34.36|34.5|34.34|34.52|34.36|34.42|34.26|207
1603969200000|2020-10-29 11:00:00|34.51|34.35|34.6|34.44|34.64|34.48|34.5|34.34|36
1603969500000|2020-10-29 11:05:00|34.62|34.46|34.74|34.58|34.76|34.6|34.6|34.44|21
1603969800000|2020-10-29 11:10:00|34.75|34.59|34.85|34.69|34.91|34.75|34.75|34.59|44
1603970100000|2020-10-29 11:15:00|34.83|34.67|34.87|34.71|34.9|34.74|34.8|34.64|47
1603970400000|2020-10-29 11:20:00|34.89|34.73|34.9|34.74|34.95|34.79|34.85|34.69|54
1603970700000|2020-10-29 11:25:00|34.91|34.75|34.94|34.78|34.98|34.82|34.9|34.74|53
1603971000000|2020-10-29 11:30:00|34.95|34.79|34.86|34.7|34.95|34.79|34.81|34.65|39
1603971300000|2020-10-29 11:35:00|34.85|34.69|35.18|35.02|35.18|35.02|34.8|34.64|111
1603971600000|2020-10-29 11:40:00|35.16|35|35.19|35.03|35.31|35.15|35.1|34.94|78
1603971900000|2020-10-29 11:45:00|35.18|35.02|35.16|35|35.21|35.05|35.08|34.92|45
1603972200000|2020-10-29 11:50:00|35.15|34.99|35.16|35|35.28|35.12|35.13|34.97|57
1603972500000|2020-10-29 11:55:00|35.15|34.99|35.45|35.29|35.5|35.34|35.15|34.99|102
1603972800000|2020-10-29 12:00:00|35.43|35.27|35.18|35.02|35.45|35.29|35.16|35|149
1603973100000|2020-10-29 12:05:00|35.16|35|35.14|34.98|35.3|35.14|35.1|34.94|131
1603973400000|2020-10-29 12:10:00|35.11|34.95|35.1|34.94|35.18|35.02|35.05|34.89|75
1603973700000|2020-10-29 12:15:00|35.13|34.97|35.18|35.02|35.2|35.04|35.11|34.95|49
1603974000000|2020-10-29 12:20:00|35.19|35.03|35.1|34.94|35.23|35.07|35.05|34.89|49
1603974300000|2020-10-29 12:25:00|35.13|34.97|35.29|35.13|35.41|35.25|35.1|34.94|96
1603974600000|2020-10-29 12:30:00|35.28|35.12|34.98|34.82|35.36|35.2|34.98|34.82|120
1603974900000|2020-10-29 12:35:00|34.94|34.78|34.68|34.52|34.94|34.78|34.55|34.39|288
1603975200000|2020-10-29 12:40:00|34.69|34.53|34.86|34.7|34.98|34.82|34.69|34.53|199
1603975500000|2020-10-29 12:45:00|34.88|34.72|34.78|34.62|34.96|34.8|34.68|34.52|156
1603975800000|2020-10-29 12:50:00|34.77|34.61|34.81|34.65|34.83|34.67|34.68|34.52|73
1603976100000|2020-10-29 12:55:00|34.79|34.63|34.76|34.6|34.93|34.77|34.74|34.58|94
1603976400000|2020-10-29 13:00:00|34.79|34.63|34.77|34.61|34.88|34.72|34.73|34.57|62
1603976700000|2020-10-29 13:05:00|34.78|34.62|34.91|34.75|34.95|34.79|34.76|34.6|64
1603977000000|2020-10-29 13:10:00|34.94|34.78|34.81|34.65|34.96|34.8|34.78|34.62|58
1603977300000|2020-10-29 13:15:00|34.8|34.64|34.84|34.68|34.89|34.73|34.78|34.62|44
1603977600000|2020-10-29 13:20:00|34.89|34.73|34.85|34.69|34.94|34.78|34.84|34.68|23
1603977900000|2020-10-29 13:25:00|34.86|34.7|34.99|34.83|34.99|34.83|34.84|34.68|81
1603978200000|2020-10-29 13:30:00|35.03|34.87|34.69|34.53|35.08|34.92|34.46|34.3|1428
1603978500000|2020-10-29 13:35:00|34.68|34.52|35.01|34.85|35.06|34.9|34.56|34.4|850
1603978800000|2020-10-29 13:40:00|35.03|34.87|35.47|35.31|35.64|35.48|35.03|34.87|1750
1603979100000|2020-10-29 13:45:00|35.46|35.3|35.18|35.02|35.57|35.41|34.91|34.75|1322
1603979400000|2020-10-29 13:50:00|35.17|35.01|34.54|34.38|35.23|35.07|34.54|34.38|1117
1603979700000|2020-10-29 13:55:00|34.58|34.42|34.58|34.42|34.63|34.47|34.36|34.2|854
1603980000000|2020-10-29 14:00:00|34.56|34.4|34.22|34.06|34.71|34.55|34.12|33.96|1351
1603980300000|2020-10-29 14:05:00|34.27|34.11|34.41|34.25|34.46|34.3|34.17|34.01|1129
1603980600000|2020-10-29 14:10:00|34.4|34.24|34.69|34.53|34.89|34.73|34.28|34.12|904
1603980900000|2020-10-29 14:15:00|34.64|34.48|34.46|34.3|34.81|34.65|34.43|34.27|625
1603981200000|2020-10-29 14:20:00|34.43|34.27|34.23|34.07|34.51|34.35|34.15|33.99|587
1603981500000|2020-10-29 14:25:00|34.28|34.12|34.03|33.87|34.38|34.22|34.03|33.87|624
1603981800000|2020-10-29 14:30:00|34|33.84|33.91|33.75|34.07|33.91|33.83|33.67|929
1603982100000|2020-10-29 14:35:00|33.94|33.78|33.78|33.62|34.06|33.9|33.74|33.58|693
1603982400000|2020-10-29 14:40:00|33.79|33.63|33.78|33.62|33.94|33.78|33.69|33.53|685
1603982700000|2020-10-29 14:45:00|33.73|33.57|33.86|33.7|33.96|33.8|33.68|33.52|478
1603983000000|2020-10-29 14:50:00|33.83|33.67|34.06|33.9|34.15|33.99|33.78|33.62|641
1603983300000|2020-10-29 14:55:00|34.11|33.95|34.09|33.93|34.19|34.03|33.93|33.77|485
1603983600000|2020-10-29 15:00:00|34.08|33.92|34.31|34.15|34.33|34.17|34.05|33.89|1235
1603983900000|2020-10-29 15:05:00|34.33|34.17|34.08|33.92|34.33|34.17|34.03|33.87|882
1603984200000|2020-10-29 15:10:00|34.11|33.95|33.73|33.57|34.13|33.97|33.69|33.53|995
1603984500000|2020-10-29 15:15:00|33.74|33.58|33.79|33.63|33.79|33.63|33.59|33.43|472
1603984800000|2020-10-29 15:20:00|33.83|33.67|33.73|33.57|33.83|33.67|33.68|33.52|293
1603985100000|2020-10-29 15:25:00|33.76|33.6|33.78|33.62|33.79|33.63|33.56|33.4|578
1603985400000|2020-10-29 15:30:00|33.79|33.63|33.91|33.75|33.99|33.83|33.7|33.54|437
1603985700000|2020-10-29 15:35:00|33.94|33.78|33.73|33.57|33.96|33.8|33.73|33.57|296
1603986000000|2020-10-29 15:40:00|33.74|33.58|34.06|33.9|34.11|33.95|33.73|33.57|350
1603986300000|2020-10-29 15:45:00|34.07|33.91|33.88|33.72|34.11|33.95|33.79|33.63|504
1603986600000|2020-10-29 15:50:00|33.89|33.73|33.94|33.78|33.99|33.83|33.83|33.67|408
1603986900000|2020-10-29 15:55:00|33.9|33.74|34.02|33.86|34.22|34.06|33.64|33.48|866
1603987200000|2020-10-29 16:00:00|33.99|33.83|34.09|33.93|34.09|33.93|33.89|33.73|397
1603987500000|2020-10-29 16:05:00|34.08|33.92|33.76|33.6|34.11|33.95|33.76|33.6|534
1603987800000|2020-10-29 16:10:00|33.81|33.65|33.68|33.52|33.86|33.7|33.68|33.52|486
1603988100000|2020-10-29 16:15:00|33.69|33.53|33.63|33.47|33.74|33.58|33.58|33.42|345
1603988400000|2020-10-29 16:20:00|33.66|33.5|33.68|33.52|33.73|33.57|33.63|33.47|269
1603988700000|2020-10-29 16:25:00|33.69|33.53|33.49|33.33|33.69|33.53|33.41|33.25|319
1603989000000|2020-10-29 16:30:00|33.48|33.32|33.33|33.17|33.49|33.33|33.33|33.17|317
1603989300000|2020-10-29 16:35:00|33.34|33.18|33.23|33.07|33.38|33.22|33.18|33.02|415
1603989600000|2020-10-29 16:40:00|33.19|33.03|33.31|33.15|33.31|33.15|33.19|33.03|156
1603989900000|2020-10-29 16:45:00|33.26|33.1|33.1|32.94|33.28|33.12|33.09|32.93|395
1603990200000|2020-10-29 16:50:00|33.11|32.95|33.18|33.02|33.24|33.08|33.06|32.9|366
1603990500000|2020-10-29 16:55:00|33.19|33.03|33.29|33.13|33.33|33.17|33.18|33.02|415
1603990800000|2020-10-29 17:00:00|33.26|33.1|33.39|33.23|33.39|33.23|33.24|33.08|512
1603991100000|2020-10-29 17:05:00|33.38|33.22|33.58|33.42|33.61|33.45|33.38|33.22|465
1603991400000|2020-10-29 17:10:00|33.61|33.45|33.38|33.22|33.61|33.45|33.33|33.17|275
1603991700000|2020-10-29 17:15:00|33.33|33.17|33.38|33.22|33.54|33.38|33.33|33.17|336
1603992000000|2020-10-29 17:20:00|33.36|33.2|33.14|32.98|33.38|33.22|33.13|32.97|264
1603992300000|2020-10-29 17:25:00|33.13|32.97|33.06|32.9|33.14|32.98|33.04|32.88|311
1603992600000|2020-10-29 17:30:00|33.04|32.88|33.01|32.85|33.06|32.9|32.96|32.8|282
1603992900000|2020-10-29 17:35:00|33.06|32.9|32.86|32.7|33.09|32.93|32.86|32.7|535
1603993200000|2020-10-29 17:40:00|32.88|32.72|32.81|32.65|32.89|32.73|32.79|32.63|275
1603993500000|2020-10-29 17:45:00|32.84|32.68|32.91|32.75|32.96|32.8|32.76|32.6|257
1603993800000|2020-10-29 17:50:00|32.87|32.71|32.73|32.57|32.87|32.71|32.73|32.57|226
1603994100000|2020-10-29 17:55:00|32.71|32.55|32.84|32.68|32.84|32.68|32.71|32.55|272
1603994400000|2020-10-29 18:00:00|32.83|32.67|32.68|32.52|32.84|32.68|32.64|32.48|647
1603994700000|2020-10-29 18:05:00|32.64|32.48|32.56|32.4|32.64|32.48|32.54|32.38|427
1603995000000|2020-10-29 18:10:00|32.55|32.39|32.51|32.35|32.59|32.43|32.51|32.35|485
1603995300000|2020-10-29 18:15:00|32.53|32.37|32.56|32.4|32.56|32.4|32.43|32.27|470
1603995600000|2020-10-29 18:20:00|32.59|32.43|32.51|32.35|32.59|32.43|32.46|32.3|271
1603995900000|2020-10-29 18:25:00|32.48|32.32|32.59|32.43|32.59|32.43|32.46|32.3|205
1603996200000|2020-10-29 18:30:00|32.54|32.38|32.46|32.3|32.59|32.43|32.46|32.3|258
1603996500000|2020-10-29 18:35:00|32.48|32.32|32.59|32.43|32.64|32.48|32.48|32.32|352
1603996800000|2020-10-29 18:40:00|32.56|32.4|32.55|32.39|32.58|32.42|32.48|32.32|354
1603997100000|2020-10-29 18:45:00|32.58|32.42|32.71|32.55|32.71|32.55|32.53|32.37|205
1603997400000|2020-10-29 18:50:00|32.66|32.5|32.61|32.45|32.71|32.55|32.61|32.45|236
1603997700000|2020-10-29 18:55:00|32.58|32.42|32.68|32.52|32.7|32.54|32.53|32.37|628
1603998000000|2020-10-29 19:00:00|32.65|32.49|32.61|32.45|32.73|32.57|32.61|32.45|320
1603998300000|2020-10-29 19:05:00|32.65|32.49|32.59|32.43|32.65|32.49|32.53|32.37|304
1603998600000|2020-10-29 19:10:00|32.54|32.38|32.64|32.48|32.68|32.52|32.54|32.38|225
1603998900000|2020-10-29 19:15:00|32.69|32.53|32.66|32.5|32.78|32.62|32.64|32.48|344
1603999200000|2020-10-29 19:20:00|32.68|32.52|32.51|32.35|32.69|32.53|32.51|32.35|338
1603999500000|2020-10-29 19:25:00|32.54|32.38|32.56|32.4|32.64|32.48|32.46|32.3|496
1603999800000|2020-10-29 19:30:00|32.54|32.38|32.51|32.35|32.56|32.4|32.46|32.3|504
1604000100000|2020-10-29 19:35:00|32.54|32.38|32.56|32.4|32.61|32.45|32.53|32.37|317
1604000400000|2020-10-29 19:40:00|32.53|32.37|32.35|32.19|32.56|32.4|32.33|32.17|923
1604000700000|2020-10-29 19:45:00|32.3|32.14|32.16|32|32.35|32.19|32.13|31.97|727
1604001000000|2020-10-29 19:50:00|32.2|32.04|32.28|32.12|32.35|32.19|32.12|31.96|858
1604001300000|2020-10-29 19:55:00|32.31|32.15|33.12|32.96|33.13|32.97|32.31|32.15|2432
1604001600000|2020-10-29 20:00:00|33.09|32.93|33.14|32.98|33.43|33.27|32.94|32.78|1836
1604001900000|2020-10-29 20:05:00|33.11|32.95|33.11|32.95|33.22|33.06|33.01|32.85|812
1604002200000|2020-10-29 20:10:00|33.14|32.98|33.51|33.35|33.57|33.41|33.14|32.98|877
1604003400000|2020-10-29 20:30:00|33.56|33.4|33.87|33.71|34.01|33.85|33.56|33.4|635
1604003700000|2020-10-29 20:35:00|33.89|33.73|34|33.84|34.13|33.97|33.87|33.71|231
1604004000000|2020-10-29 20:40:00|34.01|33.85|33.89|33.73|34.02|33.86|33.71|33.55|480
1604004300000|2020-10-29 20:45:00|33.86|33.7|33.92|33.76|33.92|33.76|33.75|33.59|106
1604004600000|2020-10-29 20:50:00|33.9|33.74|34.02|33.86|34.02|33.86|33.85|33.69|107
1604004900000|2020-10-29 20:55:00|33.99|33.83|34.12|33.96|34.13|33.97|33.94|33.78|90
1604008800000|2020-10-29 22:00:00|34.16|33.86|34.21|34.05|34.3|34.13|34.11|33.86|69
1604009100000|2020-10-29 22:05:00|34.19|34.03|34.41|34.25|34.43|34.27|34.19|34.03|63
1604009400000|2020-10-29 22:10:00|34.38|34.22|34.31|34.15|34.43|34.27|34.29|34.13|46
1604009700000|2020-10-29 22:15:00|34.29|34.13|34.3|34.14|34.31|34.15|34.22|34.06|20
1604010000000|2020-10-29 22:20:00|34.28|34.12|34.14|33.98|34.3|34.14|34.13|33.97|16
1604010300000|2020-10-29 22:25:00|34.15|33.99|34.37|34.21|34.39|34.23|34.14|33.98|29
1604010600000|2020-10-29 22:30:00|34.36|34.2|34.34|34.18|34.41|34.25|34.32|34.16|6
1604010900000|2020-10-29 22:35:00|34.37|34.21|34.33|34.17|34.37|34.21|34.27|34.11|21
1604011200000|2020-10-29 22:40:00|34.35|34.19|34.31|34.15|34.37|34.21|34.28|34.12|16
1604011500000|2020-10-29 22:45:00|34.3|34.14|34.18|34.02|34.31|34.15|34.18|34.02|9
1604011800000|2020-10-29 22:50:00|34.19|34.03|34.24|34.08|34.24|34.08|34.19|34.03|7
1604012100000|2020-10-29 22:55:00|||||||||5
1604012400000|2020-10-29 23:00:00|34.2|34.04|34.08|33.92|34.22|34.06|34.07|33.91|26
1604012700000|2020-10-29 23:05:00|34.09|33.93|34.03|33.87|34.11|33.95|34|33.84|41
1604013000000|2020-10-29 23:10:00|34.04|33.88|34.09|33.93|34.11|33.95|34.04|33.88|14
1604013300000|2020-10-29 23:15:00|34.07|33.91|34.05|33.89|34.09|33.93|34.05|33.89|8
1604013600000|2020-10-29 23:20:00|34.06|33.9|34.09|33.93|34.09|33.93|34.03|33.87|15
1604013900000|2020-10-29 23:25:00|34.08|33.92|34.06|33.9|34.08|33.92|34.03|33.87|5
1604014200000|2020-10-29 23:30:00|34.03|33.87|33.94|33.78|34.06|33.9|33.93|33.77|23
1604014500000|2020-10-29 23:35:00|33.97|33.81|33.99|33.83|33.99|33.83|33.96|33.8|5
1604014800000|2020-10-29 23:40:00|34.02|33.86|34.02|33.86|34.05|33.89|34|33.84|3
1604015100000|2020-10-29 23:45:00|34|33.84|34.03|33.87|34.05|33.89|33.98|33.82|6
1604015400000|2020-10-29 23:50:00|34.06|33.9|34.13|33.97|34.14|33.98|34.06|33.9|16
1604015700000|2020-10-29 23:55:00|34.11|33.95|34.19|34.03|34.19|34.03|34.11|33.95|10
1604016000000|2020-10-30 00:00:00|34.16|34|34.21|34.05|34.31|34.15|34.16|34|53
1604016300000|2020-10-30 00:05:00|34.17|34.01|34.13|33.97|34.21|34.05|34.13|33.97|11
1604016600000|2020-10-30 00:10:00|34.1|33.94|34.08|33.92|34.1|33.94|34.05|33.89|9
1604016900000|2020-10-30 00:15:00|34.05|33.89|34.17|34.01|34.17|34.01|34.03|33.87|13
1604017200000|2020-10-30 00:20:00|34.16|34|34.19|34.03|34.22|34.06|34.12|33.96|17
1604017500000|2020-10-30 00:25:00|34.18|34.02|34.13|33.97|34.19|34.03|34.08|33.92|4
1604017800000|2020-10-30 00:30:00|34.16|34|34.09|33.93|34.16|34|34.09|33.93|14
1604018100000|2020-10-30 00:35:00|34.08|33.92|34.03|33.87|34.12|33.96|34.01|33.85|14
1604018400000|2020-10-30 00:40:00|34.06|33.9|34.16|34|34.16|34|34.06|33.9|2
1604018700000|2020-10-30 00:45:00|34.18|34.02|34.19|34.03|34.24|34.08|34.16|34|9
1604019000000|2020-10-30 00:50:00|34.18|34.02|34.19|34.03|34.19|34.03|34.14|33.98|28
1604019300000|2020-10-30 00:55:00|34.2|34.04|34.34|34.18|34.39|34.23|34.2|34.04|17
1604019600000|2020-10-30 01:00:00|34.33|34.17|34.19|34.03|34.38|34.22|34.16|34|21
1604019900000|2020-10-30 01:05:00|34.2|34.04|34.19|34.03|34.29|34.13|34.16|34|9
1604020200000|2020-10-30 01:10:00|34.2|34.04|34.18|34.02|34.21|34.05|34.16|34|2
1604020500000|2020-10-30 01:15:00|34.19|34.03|34.19|34.03|34.23|34.07|34.11|33.95|27
1604020800000|2020-10-30 01:20:00|34.2|34.04|34.29|34.13|34.31|34.15|34.2|34.04|11
1604021100000|2020-10-30 01:25:00|34.28|34.12|34.37|34.21|34.37|34.21|34.27|34.11|28
1604021400000|2020-10-30 01:30:00|34.34|34.18|34.29|34.13|34.34|34.18|34.24|34.08|37
1604021700000|2020-10-30 01:35:00|34.31|34.15|34.24|34.08|34.32|34.16|34.22|34.06|4
1604022000000|2020-10-30 01:40:00|34.28|34.12|34.26|34.1|34.29|34.13|34.24|34.08|18
1604022300000|2020-10-30 01:45:00|34.25|34.09|34.2|34.04|34.25|34.09|34.16|34|2
1604022600000|2020-10-30 01:50:00|34.19|34.03|34.21|34.05|34.24|34.08|34.16|34|6
1604022900000|2020-10-30 01:55:00|34.22|34.06|34.13|33.97|34.22|34.06|34.11|33.95|15
1604023200000|2020-10-30 02:00:00|34.15|33.99|34.21|34.05|34.25|34.09|34.13|33.97|7
1604023500000|2020-10-30 02:05:00|34.22|34.06|34.21|34.05|34.24|34.08|34.21|34.05|1
1604023800000|2020-10-30 02:10:00|34.2|34.04|34.14|33.98|34.2|34.04|34.13|33.97|2
1604024100000|2020-10-30 02:15:00|34.13|33.97|34.12|33.96|34.13|33.97|34.08|33.92|6
1604024400000|2020-10-30 02:20:00|34.11|33.95|34.21|34.05|34.21|34.05|34.11|33.95|0
1604024700000|2020-10-30 02:25:00|34.18|34.02|34.18|34.02|34.19|34.03|34.17|34.01|2
1604025000000|2020-10-30 02:30:00|34.21|34.05|34.21|34.05|34.21|34.05|34.18|34.02|9
1604025300000|2020-10-30 02:35:00|34.19|34.03|34.14|33.98|34.19|34.03|34.13|33.97|27
1604025600000|2020-10-30 02:40:00|34.13|33.97|34.08|33.92|34.16|34|34.08|33.92|34
1604025900000|2020-10-30 02:45:00|34.09|33.93|34.08|33.92|34.13|33.97|34.08|33.92|5
1604026200000|2020-10-30 02:50:00|34.09|33.93|34.17|34.01|34.18|34.02|34.09|33.93|5
1604026500000|2020-10-30 02:55:00|34.21|34.05|34.22|34.06|34.22|34.06|34.21|34.05|2
1604026800000|2020-10-30 03:00:00|34.21|34.05|34.17|34.01|34.21|34.05|34.16|34|1
1604027100000|2020-10-30 03:05:00|34.16|34|34.12|33.96|34.17|34.01|34.12|33.96|1
1604027400000|2020-10-30 03:10:00|34.11|33.95|34.13|33.97|34.17|34.01|34.11|33.95|7
1604027700000|2020-10-30 03:15:00|34.17|34.01|34.12|33.96|34.17|34.01|34.12|33.96|2
1604028000000|2020-10-30 03:20:00|34.11|33.95|34.12|33.96|34.12|33.96|34.11|33.95|0
1604028600000|2020-10-30 03:30:00|34.09|33.93|34.09|33.93|34.12|33.96|34.07|33.91|18
1604028900000|2020-10-30 03:35:00|34.11|33.95|34.16|34|34.16|34|34.09|33.93|6
1604029200000|2020-10-30 03:40:00|34.14|33.98|34.16|34|34.16|34|34.12|33.96|2
1604029500000|2020-10-30 03:45:00|34.17|34.01|34.17|34.01|34.21|34.05|34.16|34|11
1604029800000|2020-10-30 03:50:00|34.19|34.03|34.17|34.01|34.19|34.03|34.16|34|0
1604030400000|2020-10-30 04:00:00|34.14|33.98|34.12|33.96|34.14|33.98|34.11|33.95|11
1604030700000|2020-10-30 04:05:00|||||||||2
1604031000000|2020-10-30 04:10:00|||||||||3
1604031600000|2020-10-30 04:20:00|34.14|33.98|34.17|34.01|34.17|34.01|34.12|33.96|20
1604031900000|2020-10-30 04:25:00|34.16|34|34.1|33.94|34.19|34.03|34.1|33.94|11
1604032200000|2020-10-30 04:30:00|34.09|33.93|34.1|33.94|34.1|33.94|34.05|33.89|19
1604032500000|2020-10-30 04:35:00|34.15|33.99|34.19|34.03|34.2|34.04|34.13|33.97|7
1604032800000|2020-10-30 04:40:00|34.2|34.04|34.16|34|34.2|34.04|34.15|33.99|3
1604033100000|2020-10-30 04:45:00|34.17|34.01|34.25|34.09|34.25|34.09|34.16|34|18
1604033400000|2020-10-30 04:50:00|34.27|34.11|34.3|34.14|34.3|34.14|34.25|34.09|12
1604033700000|2020-10-30 04:55:00|34.34|34.18|34.29|34.13|34.34|34.18|34.27|34.11|28
1604034000000|2020-10-30 05:00:00|34.33|34.17|34.3|34.14|34.34|34.18|34.29|34.13|8
1604034300000|2020-10-30 05:05:00|34.32|34.16|34.33|34.17|34.33|34.17|34.3|34.14|4
1604034600000|2020-10-30 05:10:00|34.34|34.18|34.52|34.36|34.53|34.37|34.34|34.18|37
1604034900000|2020-10-30 05:15:00|34.48|34.32|34.86|34.7|34.86|34.7|34.48|34.32|201
1604035200000|2020-10-30 05:20:00|34.85|34.69|34.89|34.73|34.91|34.75|34.78|34.62|83
1604035500000|2020-10-30 05:25:00|34.9|34.74|35.02|34.86|35.07|34.91|34.89|34.73|114
1604035800000|2020-10-30 05:30:00|34.99|34.83|35.02|34.86|35.02|34.86|34.94|34.78|19
1604036100000|2020-10-30 05:35:00|35.03|34.87|35.23|35.07|35.26|35.1|35.02|34.86|56
1604036400000|2020-10-30 05:40:00|35.21|35.05|35.34|35.18|35.36|35.2|35.21|35.05|113
1604036700000|2020-10-30 05:45:00|35.35|35.19|35.39|35.23|35.42|35.26|35.31|35.15|63
1604037000000|2020-10-30 05:50:00|35.42|35.26|35.55|35.39|35.68|35.52|35.39|35.23|159
1604037300000|2020-10-30 05:55:00|35.59|35.43|35.7|35.54|35.7|35.54|35.52|35.36|120
1604037600000|2020-10-30 06:00:00|35.73|35.57|35.86|35.7|35.91|35.75|35.63|35.47|124
1604037900000|2020-10-30 06:05:00|35.85|35.69|35.8|35.64|35.91|35.75|35.75|35.59|73
1604038200000|2020-10-30 06:10:00|35.83|35.67|35.8|35.64|36|35.84|35.77|35.61|104
1604038500000|2020-10-30 06:15:00|35.78|35.62|35.59|35.43|35.82|35.66|35.59|35.43|114
1604038800000|2020-10-30 06:20:00|35.6|35.44|35.37|35.21|35.6|35.44|35.36|35.2|199
1604039100000|2020-10-30 06:25:00|35.4|35.24|35.5|35.34|35.64|35.48|35.4|35.24|71
1604039400000|2020-10-30 06:30:00|35.49|35.33|35.42|35.26|35.52|35.36|35.37|35.21|106
1604039700000|2020-10-30 06:35:00|35.41|35.25|35.34|35.18|35.53|35.37|35.31|35.15|50
1604040000000|2020-10-30 06:40:00|35.32|35.16|35.35|35.19|35.36|35.2|35.26|35.1|79
1604040300000|2020-10-30 06:45:00|35.36|35.2|35.47|35.31|35.56|35.4|35.32|35.16|29
1604040600000|2020-10-30 06:50:00|35.44|35.28|35.48|35.32|35.52|35.36|35.39|35.23|18
1604040900000|2020-10-30 06:55:00|35.47|35.31|35.47|35.31|35.52|35.36|35.39|35.23|23
1604041200000|2020-10-30 07:00:00|35.44|35.28|35.34|35.18|35.44|35.28|35.26|35.1|91
1604041500000|2020-10-30 07:05:00|35.39|35.23|35.44|35.28|35.47|35.31|35.36|35.2|45
1604041800000|2020-10-30 07:10:00|35.47|35.31|35.39|35.23|35.47|35.31|35.31|35.15|94
1604042100000|2020-10-30 07:15:00|35.36|35.2|35.42|35.26|35.42|35.26|35.34|35.18|53
1604042400000|2020-10-30 07:20:00|35.39|35.23|35.44|35.28|35.48|35.32|35.34|35.18|37
1604042700000|2020-10-30 07:25:00|35.45|35.29|35.4|35.24|35.5|35.34|35.34|35.18|20
1604043000000|2020-10-30 07:30:00|35.39|35.23|35.26|35.1|35.39|35.23|35.21|35.05|61
1604043300000|2020-10-30 07:35:00|35.27|35.11|35.11|34.95|35.29|35.13|35.08|34.92|30
1604043600000|2020-10-30 07:40:00|35.14|34.98|35.29|35.13|35.29|35.13|35.11|34.95|31
1604043900000|2020-10-30 07:45:00|35.26|35.1|35.16|35|35.26|35.1|35.16|35|29
1604044200000|2020-10-30 07:50:00|35.15|34.99|35.28|35.12|35.29|35.13|35.14|34.98|42
1604044500000|2020-10-30 07:55:00|35.29|35.13|35.26|35.1|35.34|35.18|35.14|34.98|24
1604044800000|2020-10-30 08:00:00|35.24|35.08|34.89|34.73|35.24|35.08|34.83|34.67|91
1604045100000|2020-10-30 08:05:00|34.9|34.74|34.76|34.6|34.94|34.78|34.76|34.6|50
1604045400000|2020-10-30 08:10:00|34.75|34.59|34.61|34.45|34.84|34.68|34.61|34.45|104
1604045700000|2020-10-30 08:15:00|34.63|34.47|34.5|34.34|34.67|34.51|34.41|34.25|104
1604046000000|2020-10-30 08:20:00|34.48|34.32|34.51|34.35|34.55|34.39|34.41|34.25|91
1604046300000|2020-10-30 08:25:00|34.53|34.37|34.43|34.27|34.6|34.44|34.42|34.26|88
1604046600000|2020-10-30 08:30:00|34.39|34.23|34.43|34.27|34.56|34.4|34.39|34.23|46
1604046900000|2020-10-30 08:35:00|34.4|34.24|34.38|34.22|34.43|34.27|34.27|34.11|61
1604047200000|2020-10-30 08:40:00|34.43|34.27|34.56|34.4|34.56|34.4|34.43|34.27|40
1604047500000|2020-10-30 08:45:00|34.54|34.38|34.66|34.5|34.66|34.5|34.53|34.37|26
1604047800000|2020-10-30 08:50:00|34.68|34.52|34.76|34.6|34.81|34.65|34.61|34.45|43
1604048100000|2020-10-30 08:55:00|34.77|34.61|34.61|34.45|34.81|34.65|34.52|34.36|35
1604048400000|2020-10-30 09:00:00|34.58|34.42|34.46|34.3|34.61|34.45|34.43|34.27|45
1604048700000|2020-10-30 09:05:00|34.48|34.32|34.47|34.31|34.65|34.49|34.44|34.28|32
1604049000000|2020-10-30 09:10:00|34.48|34.32|34.49|34.33|34.53|34.37|34.43|34.27|9
1604049300000|2020-10-30 09:15:00|34.48|34.32|34.21|34.05|34.53|34.37|34.21|34.05|118
1604049600000|2020-10-30 09:20:00|34.2|34.04|34.08|33.92|34.21|34.05|34.03|33.87|257
1604049900000|2020-10-30 09:25:00|34.07|33.91|34.08|33.92|34.13|33.97|34.04|33.88|40
1604050200000|2020-10-30 09:30:00|34.05|33.89|34.12|33.96|34.18|34.02|34.02|33.86|47
1604050500000|2020-10-30 09:35:00|34.13|33.97|34.05|33.89|34.18|34.02|34.05|33.89|12
1604050800000|2020-10-30 09:40:00|34.03|33.87|33.91|33.75|34.08|33.92|33.91|33.75|56
1604051100000|2020-10-30 09:45:00|33.92|33.76|33.84|33.68|34|33.84|33.83|33.67|90
1604051400000|2020-10-30 09:50:00|33.83|33.67|33.88|33.72|33.89|33.73|33.69|33.53|153
1604051700000|2020-10-30 09:55:00|33.89|33.73|33.84|33.68|33.97|33.81|33.82|33.66|56
1604052000000|2020-10-30 10:00:00|33.85|33.69|33.88|33.72|33.97|33.81|33.85|33.69|24
1604052300000|2020-10-30 10:05:00|33.89|33.73|33.76|33.6|33.93|33.77|33.67|33.51|121
1604052600000|2020-10-30 10:10:00|33.75|33.59|33.68|33.52|33.76|33.6|33.63|33.47|55
1604052900000|2020-10-30 10:15:00|33.66|33.5|33.89|33.73|33.89|33.73|33.63|33.47|35
1604053200000|2020-10-30 10:20:00|33.9|33.74|33.9|33.74|33.97|33.81|33.86|33.7|52
1604053500000|2020-10-30 10:25:00|33.89|33.73|33.73|33.57|33.89|33.73|33.73|33.57|59
1604053800000|2020-10-30 10:30:00|33.71|33.55|33.68|33.52|33.76|33.6|33.64|33.48|32
1604054100000|2020-10-30 10:35:00|33.67|33.51|33.71|33.55|33.71|33.55|33.63|33.47|14
1604054400000|2020-10-30 10:40:00|33.72|33.56|33.77|33.61|33.84|33.68|33.71|33.55|65
1604054700000|2020-10-30 10:45:00|33.76|33.6|33.86|33.7|33.86|33.7|33.62|33.46|51
1604055000000|2020-10-30 10:50:00|33.85|33.69|33.58|33.42|33.85|33.69|33.57|33.41|33
1604055300000|2020-10-30 10:55:00|33.56|33.4|33.52|33.36|33.58|33.42|33.44|33.28|137
1604055600000|2020-10-30 11:00:00|33.54|33.38|33.35|33.19|33.56|33.4|33.31|33.15|229
1604055900000|2020-10-30 11:05:00|33.34|33.18|33.28|33.12|33.39|33.23|33.23|33.07|70
1604056200000|2020-10-30 11:10:00|33.27|33.11|33.41|33.25|33.41|33.25|33.23|33.07|82
1604056500000|2020-10-30 11:15:00|33.44|33.28|33.46|33.3|33.51|33.35|33.41|33.25|40
1604056800000|2020-10-30 11:20:00|33.49|33.33|33.46|33.3|33.51|33.35|33.46|33.3|18
1604057100000|2020-10-30 11:25:00|33.44|33.28|33.49|33.33|33.49|33.33|33.41|33.25|21
1604057400000|2020-10-30 11:30:00|33.5|33.34|33.56|33.4|33.64|33.48|33.49|33.33|38
1604057700000|2020-10-30 11:35:00|33.54|33.38|33.7|33.54|33.7|33.54|33.54|33.38|20
1604058000000|2020-10-30 11:40:00|33.72|33.56|33.61|33.45|33.72|33.56|33.61|33.45|43
1604058300000|2020-10-30 11:45:00|33.63|33.47|33.85|33.69|33.85|33.69|33.63|33.47|54
1604058600000|2020-10-30 11:50:00|33.84|33.68|33.75|33.59|33.85|33.69|33.75|33.59|41
1604058900000|2020-10-30 11:55:00|33.79|33.63|33.75|33.59|33.8|33.64|33.7|33.54|45
1604059200000|2020-10-30 12:00:00|33.8|33.64|33.85|33.69|33.85|33.69|33.75|33.59|65
1604059500000|2020-10-30 12:05:00|33.87|33.71|33.94|33.78|33.94|33.78|33.87|33.71|117
1604059800000|2020-10-30 12:10:00|33.93|33.77|33.99|33.83|34.02|33.86|33.92|33.76|86
1604060100000|2020-10-30 12:15:00|34|33.84|34.18|34.02|34.2|34.04|34|33.84|90
1604060400000|2020-10-30 12:20:00|34.2|34.04|34.15|33.99|34.25|34.09|34.12|33.96|89
1604060700000|2020-10-30 12:25:00|34.12|33.96|34.03|33.87|34.12|33.96|34|33.84|32
1604061000000|2020-10-30 12:30:00|34.05|33.89|34.02|33.86|34.09|33.93|33.97|33.81|90
1604061300000|2020-10-30 12:35:00|34|33.84|33.92|33.76|34.02|33.86|33.89|33.73|44
1604061600000|2020-10-30 12:40:00|33.89|33.73|33.7|33.54|33.92|33.76|33.7|33.54|91
1604061900000|2020-10-30 12:45:00|33.72|33.56|33.51|33.35|33.75|33.59|33.49|33.33|214
1604062200000|2020-10-30 12:50:00|33.49|33.33|33.52|33.36|33.54|33.38|33.44|33.28|88
1604062500000|2020-10-30 12:55:00|33.53|33.37|33.62|33.46|33.62|33.46|33.52|33.36|81
1604062800000|2020-10-30 13:00:00|33.65|33.49|33.7|33.54|33.72|33.56|33.62|33.46|42
1604063100000|2020-10-30 13:05:00|33.67|33.51|33.72|33.56|33.72|33.56|33.57|33.41|47
1604063400000|2020-10-30 13:10:00|33.75|33.59|33.71|33.55|33.77|33.61|33.65|33.49|50
1604063700000|2020-10-30 13:15:00|33.7|33.54|33.7|33.54|33.75|33.59|33.64|33.48|56
1604064000000|2020-10-30 13:20:00|33.69|33.53|33.68|33.52|33.77|33.61|33.67|33.51|54
1604064300000|2020-10-30 13:25:00|33.67|33.51|33.69|33.53|33.72|33.56|33.63|33.47|96
1604064600000|2020-10-30 13:30:00|33.67|33.51|33.44|33.28|33.74|33.58|33.27|33.11|1047
1604064900000|2020-10-30 13:35:00|33.43|33.27|33.3|33.14|33.57|33.41|33.22|33.06|712
1604065200000|2020-10-30 13:40:00|33.33|33.17|33.58|33.42|33.68|33.52|33.33|33.17|621
1604065500000|2020-10-30 13:45:00|33.61|33.45|33.99|33.83|33.99|33.83|33.54|33.38|773
1604065800000|2020-10-30 13:50:00|34.02|33.86|33.85|33.69|34.12|33.96|33.84|33.68|893
1604066100000|2020-10-30 13:55:00|33.84|33.68|33.42|33.26|33.91|33.75|33.37|33.21|530
1604066400000|2020-10-30 14:00:00|33.43|33.27|33.4|33.24|33.68|33.52|33.37|33.21|508
1604066700000|2020-10-30 14:05:00|33.43|33.27|33.4|33.24|33.49|33.33|33.25|33.09|381
1604067000000|2020-10-30 14:10:00|33.39|33.23|33.72|33.56|33.79|33.63|33.35|33.19|600
1604067300000|2020-10-30 14:15:00|33.74|33.58|33.87|33.71|34.08|33.92|33.71|33.55|969
1604067600000|2020-10-30 14:20:00|33.84|33.68|34.05|33.89|34.05|33.89|33.84|33.68|340
1604067900000|2020-10-30 14:25:00|34.02|33.86|34.41|34.25|34.43|34.27|34.02|33.86|832
1604068200000|2020-10-30 14:30:00|34.42|34.26|34.23|34.07|34.51|34.35|34.15|33.99|977
1604068500000|2020-10-30 14:35:00|34.24|34.08|34|33.84|34.42|34.26|33.97|33.81|955
1604068800000|2020-10-30 14:40:00|34.02|33.86|34.41|34.25|34.45|34.29|34.02|33.86|970
1604069100000|2020-10-30 14:45:00|34.39|34.23|34.58|34.42|34.69|34.53|34.21|34.05|1051
1604069400000|2020-10-30 14:50:00|34.53|34.37|34.22|34.06|34.58|34.42|34.18|34.02|749
1604069700000|2020-10-30 14:55:00|34.21|34.05|34.45|34.29|34.45|34.29|34.09|33.93|626
1604070000000|2020-10-30 15:00:00|34.41|34.25|34.07|33.91|34.44|34.28|34.02|33.86|1152
1604070300000|2020-10-30 15:05:00|34.1|33.94|34.28|34.12|34.28|34.12|33.99|33.83|692
1604070600000|2020-10-30 15:10:00|34.27|34.11|33.91|33.75|34.27|34.11|33.86|33.7|965
1604070900000|2020-10-30 15:15:00|33.92|33.76|34.3|34.14|34.35|34.19|33.92|33.76|728
1604071200000|2020-10-30 15:20:00|34.33|34.17|34.07|33.91|34.38|34.22|34.01|33.85|387
1604071500000|2020-10-30 15:25:00|34.09|33.93|34.18|34.02|34.27|34.11|34.01|33.85|303
1604071800000|2020-10-30 15:30:00|34.22|34.06|34.15|33.99|34.25|34.09|34.04|33.88|400
1604072100000|2020-10-30 15:35:00|34.12|33.96|34.12|33.96|34.17|34.01|33.99|33.83|450
1604072400000|2020-10-30 15:40:00|34.13|33.97|34.2|34.04|34.33|34.17|34.09|33.93|250
1604072700000|2020-10-30 15:45:00|34.23|34.07|33.9|33.74|34.28|34.12|33.89|33.73|485
1604073000000|2020-10-30 15:50:00|33.89|33.73|33.78|33.62|33.91|33.75|33.78|33.62|444
1604073300000|2020-10-30 15:55:00|33.81|33.65|33.86|33.7|33.99|33.83|33.81|33.65|303
1604073600000|2020-10-30 16:00:00|33.87|33.71|33.67|33.51|33.95|33.79|33.65|33.49|352
1604073900000|2020-10-30 16:05:00|33.65|33.49|33.65|33.49|33.68|33.52|33.56|33.4|325
1604074200000|2020-10-30 16:10:00|33.66|33.5|33.7|33.54|33.75|33.59|33.65|33.49|153
1604074500000|2020-10-30 16:15:00|33.68|33.52|33.53|33.37|33.79|33.63|33.51|33.35|517
1604074800000|2020-10-30 16:20:00|33.56|33.4|33.51|33.35|33.58|33.42|33.48|33.32|321
1604075100000|2020-10-30 16:25:00|33.55|33.39|33.45|33.29|33.56|33.4|33.4|33.24|287
1604075400000|2020-10-30 16:30:00|33.47|33.31|33.62|33.46|33.66|33.5|33.45|33.29|366
1604075700000|2020-10-30 16:35:00|33.63|33.47|33.73|33.57|33.73|33.57|33.62|33.46|221
1604076000000|2020-10-30 16:40:00|33.68|33.52|33.91|33.75|33.94|33.78|33.68|33.52|263
1604076300000|2020-10-30 16:45:00|33.96|33.8|33.84|33.68|34.01|33.85|33.79|33.63|336
1604076600000|2020-10-30 16:50:00|33.85|33.69|33.98|33.82|34.03|33.87|33.84|33.68|233
1604076900000|2020-10-30 16:55:00|33.96|33.8|34.04|33.88|34.04|33.88|33.89|33.73|147
1604077200000|2020-10-30 17:00:00|34.06|33.9|33.94|33.78|34.13|33.97|33.84|33.68|462
1604077500000|2020-10-30 17:05:00|33.98|33.82|34.04|33.88|34.13|33.97|33.98|33.82|299
1604077800000|2020-10-30 17:10:00|34.06|33.9|34.13|33.97|34.18|34.02|34.04|33.88|198
1604078100000|2020-10-30 17:15:00|34.14|33.98|34.18|34.02|34.26|34.1|34.13|33.97|203
1604078400000|2020-10-30 17:20:00|34.19|34.03|34.09|33.93|34.23|34.07|34.04|33.88|155
1604078700000|2020-10-30 17:25:00|34.11|33.95|34.04|33.88|34.18|34.02|33.94|33.78|188
1604079000000|2020-10-30 17:30:00|34.05|33.89|34.27|34.11|34.27|34.11|34.04|33.88|199
1604079300000|2020-10-30 17:35:00|34.26|34.1|34.24|34.08|34.41|34.25|34.17|34.01|410
1604079600000|2020-10-30 17:40:00|34.26|34.1|34.14|33.98|34.31|34.15|34.04|33.88|547
1604079900000|2020-10-30 17:45:00|34.11|33.95|34.04|33.88|34.24|34.08|34.04|33.88|246
1604080200000|2020-10-30 17:50:00|34.01|33.85|34.14|33.98|34.19|34.03|33.96|33.8|158
1604080500000|2020-10-30 17:55:00|34.16|34|33.96|33.8|34.18|34.02|33.96|33.8|166
1604080800000|2020-10-30 18:00:00|34|33.84|33.96|33.8|34.11|33.95|33.93|33.77|425
1604081100000|2020-10-30 18:05:00|33.93|33.77|33.81|33.65|33.96|33.8|33.78|33.62|725
1604081400000|2020-10-30 18:10:00|33.82|33.66|34.16|34|34.16|34|33.81|33.65|647
1604081700000|2020-10-30 18:15:00|34.11|33.95|34.09|33.93|34.16|34|34.02|33.86|576
1604082000000|2020-10-30 18:20:00|34.07|33.91|34.27|34.11|34.28|34.12|34.01|33.85|481
1604082300000|2020-10-30 18:25:00|34.24|34.08|34.52|34.36|34.56|34.4|34.23|34.07|750
1604082600000|2020-10-30 18:30:00|34.55|34.39|34.64|34.48|34.72|34.56|34.52|34.36|513
1604082900000|2020-10-30 18:35:00|34.61|34.45|34.45|34.29|34.69|34.53|34.32|34.16|346
1604083200000|2020-10-30 18:40:00|34.48|34.32|34.63|34.47|34.67|34.51|34.48|34.32|544
1604083500000|2020-10-30 18:45:00|34.66|34.5|34.19|34.03|34.76|34.6|34.19|34.03|726
1604083800000|2020-10-30 18:50:00|34.22|34.06|34.44|34.28|34.53|34.37|34.19|34.03|515
1604084100000|2020-10-30 18:55:00|34.47|34.31|34.41|34.25|34.49|34.33|34.16|34|378
1604084400000|2020-10-30 19:00:00|34.42|34.26|34.25|34.09|34.52|34.36|34.18|34.02|582
1604084700000|2020-10-30 19:05:00|34.26|34.1|34.39|34.23|34.44|34.28|34.18|34.02|474
1604085000000|2020-10-30 19:10:00|34.41|34.25|34.13|33.97|34.43|34.27|34.1|33.94|473
1604085300000|2020-10-30 19:15:00|34.15|33.99|34.25|34.09|34.35|34.19|34.1|33.94|559
1604085600000|2020-10-30 19:20:00|34.27|34.11|34.23|34.07|34.34|34.18|34.15|33.99|292
1604085900000|2020-10-30 19:25:00|34.25|34.09|34.44|34.28|34.44|34.28|34.23|34.07|312
1604086200000|2020-10-30 19:30:00|34.41|34.25|34.66|34.5|34.69|34.53|34.41|34.25|378
1604086500000|2020-10-30 19:35:00|34.63|34.47|34.7|34.54|34.81|34.65|34.62|34.46|623
1604086800000|2020-10-30 19:40:00|34.68|34.52|34.35|34.19|34.71|34.55|34.35|34.19|667
1604087100000|2020-10-30 19:45:00|34.37|34.21|34.5|34.34|34.65|34.49|34.22|34.06|809
1604087400000|2020-10-30 19:50:00|34.52|34.36|34.45|34.29|34.6|34.44|34.35|34.19|785
1604087700000|2020-10-30 19:55:00|34.43|34.27|34.16|34|34.53|34.37|34.11|33.95|1699
1604088000000|2020-10-30 20:00:00|34.19|34.03|34.03|33.87|34.19|34.03|33.72|33.56|1064
1604088300000|2020-10-30 20:05:00|33.98|33.82|33.97|33.81|34.03|33.87|33.83|33.67|664
1604088600000|2020-10-30 20:10:00|34|33.84|33.93|33.77|34.05|33.89|33.86|33.7|1105
1604089800000|2020-10-30 20:30:00|33.88|33.72|33.88|33.72|33.95|33.79|33.88|33.72|246
1604090100000|2020-10-30 20:35:00|33.86|33.7|33.69|33.53|33.86|33.7|33.67|33.51|85
1604090400000|2020-10-30 20:40:00|33.7|33.54|33.72|33.56|33.75|33.59|33.67|33.51|78
1604090700000|2020-10-30 20:45:00|33.74|33.58|33.81|33.65|33.83|33.67|33.73|33.57|120
1604091000000|2020-10-30 20:50:00|33.82|33.66|33.83|33.67|33.85|33.69|33.81|33.65|10
1604091300000|2020-10-30 20:55:00|33.85|33.69|33.84|33.68|33.92|33.74|33.83|33.67|40
1604271600000|2020-11-01 23:00:00|34.37|34.12|34.11|33.95|34.41|34.23|33.93|33.77|90
1604271900000|2020-11-01 23:05:00|34.1|33.94|34.38|34.22|34.44|34.28|34.09|33.93|56
1604272200000|2020-11-01 23:10:00|34.39|34.23|34.38|34.22|34.47|34.31|34.33|34.17|25
1604272500000|2020-11-01 23:15:00|34.36|34.2|34.47|34.31|34.64|34.48|34.35|34.19|51
1604272800000|2020-11-01 23:20:00|34.45|34.29|34.4|34.24|34.47|34.31|34.4|34.24|16
1604273100000|2020-11-01 23:25:00|34.42|34.26|34.48|34.32|34.5|34.34|34.42|34.26|3
1604273400000|2020-11-01 23:30:00|34.5|34.34|34.55|34.39|34.58|34.42|34.5|34.34|9
1604273700000|2020-11-01 23:35:00|34.57|34.41|34.64|34.48|34.72|34.56|34.53|34.37|20
1604274000000|2020-11-01 23:40:00|34.63|34.47|34.73|34.57|34.85|34.69|34.57|34.41|14
1604274300000|2020-11-01 23:45:00|34.74|34.58|34.83|34.67|34.98|34.82|34.74|34.58|23
1604274600000|2020-11-01 23:50:00|34.84|34.68|34.86|34.7|34.99|34.83|34.84|34.68|34
1604274900000|2020-11-01 23:55:00|34.84|34.68|34.74|34.58|34.86|34.7|34.74|34.58|29
1604275200000|2020-11-02 00:00:00|34.75|34.59|34.61|34.45|34.81|34.65|34.57|34.41|55
1604275500000|2020-11-02 00:05:00|34.58|34.42|34.58|34.42|34.64|34.48|34.36|34.2|38
1604275800000|2020-11-02 00:10:00|34.56|34.4|34.78|34.62|34.8|34.64|34.56|34.4|29
1604276100000|2020-11-02 00:15:00|34.76|34.6|34.63|34.47|34.81|34.65|34.6|34.44|14
1604276400000|2020-11-02 00:20:00|34.6|34.44|34.64|34.48|34.65|34.49|34.51|34.35|49
1604276700000|2020-11-02 00:25:00|34.65|34.49|34.5|34.34|34.67|34.51|34.49|34.33|64
1604277000000|2020-11-02 00:30:00|34.49|34.33|34.45|34.29|34.59|34.43|34.4|34.24|54
1604277300000|2020-11-02 00:35:00|34.44|34.28|34.51|34.35|34.55|34.39|34.41|34.25|12
1604277600000|2020-11-02 00:40:00|34.5|34.34|34.51|34.35|34.52|34.36|34.47|34.31|3
1604277900000|2020-11-02 00:45:00|34.48|34.32|34.47|34.31|34.5|34.34|34.45|34.29|9
1604278200000|2020-11-02 00:50:00|34.45|34.29|34.45|34.29|34.46|34.3|34.37|34.21|6
1604278500000|2020-11-02 00:55:00|34.44|34.28|34.41|34.25|34.44|34.28|34.4|34.24|0
1604278800000|2020-11-02 01:00:00|34.42|34.26|34.45|34.29|34.5|34.34|34.41|34.25|10
1604279100000|2020-11-02 01:05:00|34.46|34.3|34.23|34.07|34.46|34.3|34.16|34|95
1604279400000|2020-11-02 01:10:00|34.21|34.05|34.11|33.95|34.21|34.05|34.02|33.86|52
1604279700000|2020-11-02 01:15:00|34.1|33.94|34.15|33.99|34.15|33.99|33.97|33.81|18
1604280000000|2020-11-02 01:20:00|34.14|33.98|34.12|33.96|34.2|34.04|34.07|33.91|11
1604280300000|2020-11-02 01:25:00|34.14|33.98|34.2|34.04|34.21|34.05|34.14|33.98|15
1604280600000|2020-11-02 01:30:00|34.19|34.03|34.17|34.01|34.21|34.05|34.12|33.96|18
1604280900000|2020-11-02 01:35:00|34.15|33.99|34|33.84|34.17|34.01|33.98|33.82|19
1604281200000|2020-11-02 01:40:00|34.01|33.85|34.07|33.91|34.07|33.91|33.95|33.79|52
1604281500000|2020-11-02 01:45:00|34.02|33.86|33.93|33.77|34.06|33.9|33.89|33.73|47
1604281800000|2020-11-02 01:50:00|33.94|33.78|33.94|33.78|33.99|33.83|33.89|33.73|26
1604282100000|2020-11-02 01:55:00|33.99|33.83|34.02|33.86|34.05|33.89|33.97|33.81|49
1604282400000|2020-11-02 02:00:00|34.03|33.87|33.97|33.81|34.03|33.87|33.97|33.81|3
1604282700000|2020-11-02 02:05:00|33.94|33.78|34.02|33.86|34.02|33.86|33.94|33.78|6
1604283000000|2020-11-02 02:10:00|34.03|33.87|34.15|33.99|34.17|34.01|34.03|33.87|12
1604283300000|2020-11-02 02:15:00|34.12|33.96|34.12|33.96|34.15|33.99|34.11|33.95|5
1604283600000|2020-11-02 02:20:00|34.13|33.97|34.12|33.96|34.16|34|34.07|33.91|6
1604283900000|2020-11-02 02:25:00|34.07|33.91|34.02|33.86|34.07|33.91|33.98|33.82|9
1604284200000|2020-11-02 02:30:00|34.03|33.87|33.94|33.78|34.03|33.87|33.94|33.78|4
1604284500000|2020-11-02 02:35:00|33.97|33.81|33.97|33.81|34.02|33.86|33.92|33.76|12
1604284800000|2020-11-02 02:40:00|33.98|33.82|34.02|33.86|34.02|33.86|33.97|33.81|0
1604285100000|2020-11-02 02:45:00|34.05|33.89|34.01|33.85|34.07|33.91|33.97|33.81|6
1604285400000|2020-11-02 02:50:00|34|33.84|33.89|33.73|34.01|33.85|33.84|33.68|73
1604285700000|2020-11-02 02:55:00|33.88|33.72|33.91|33.75|33.93|33.77|33.88|33.72|19
1604286000000|2020-11-02 03:00:00|33.89|33.73|33.89|33.73|33.92|33.76|33.84|33.68|7
1604286300000|2020-11-02 03:05:00|33.92|33.76|33.97|33.81|33.98|33.82|33.92|33.76|16
1604286600000|2020-11-02 03:10:00|34|33.84|33.97|33.81|34.02|33.86|33.93|33.77|7
1604286900000|2020-11-02 03:15:00|33.96|33.8|33.97|33.81|33.97|33.81|33.92|33.76|5
1604287200000|2020-11-02 03:20:00|33.96|33.8|33.97|33.81|34.01|33.85|33.92|33.76|2
1604287500000|2020-11-02 03:25:00|33.98|33.82|33.98|33.82|34|33.84|33.97|33.81|1
1604287800000|2020-11-02 03:30:00|33.97|33.81|34.02|33.86|34.03|33.87|33.96|33.8|22
1604288100000|2020-11-02 03:35:00|34.03|33.87|34.05|33.89|34.07|33.91|34.02|33.86|15
1604288400000|2020-11-02 03:40:00|34.03|33.87|34.02|33.86|34.05|33.89|34.02|33.86|1
1604288700000|2020-11-02 03:45:00|34.01|33.85|34.02|33.86|34.05|33.89|34.01|33.85|2
1604289000000|2020-11-02 03:50:00|34.01|33.85|33.97|33.81|34.02|33.86|33.97|33.81|10
1604289300000|2020-11-02 03:55:00|34.02|33.86|34.08|33.92|34.08|33.92|34|33.84|16
1604289600000|2020-11-02 04:00:00|34.1|33.94|34.11|33.95|34.12|33.96|34.08|33.92|0
1604289900000|2020-11-02 04:05:00|34.12|33.96|34.07|33.91|34.15|33.99|34.02|33.86|29
1604290200000|2020-11-02 04:10:00|34.06|33.9|34.07|33.91|34.08|33.92|34.06|33.9|3
1604290500000|2020-11-02 04:15:00|34.08|33.92|34.05|33.89|34.11|33.95|34.05|33.89|11
1604290800000|2020-11-02 04:20:00|34.02|33.86|34|33.84|34.02|33.86|34|33.84|4
1604291100000|2020-11-02 04:25:00|33.96|33.8|33.97|33.81|33.98|33.82|33.95|33.79|7
1604291400000|2020-11-02 04:30:00|33.98|33.82|34.01|33.85|34.01|33.85|33.98|33.82|0
1604291700000|2020-11-02 04:35:00|34|33.84|34.05|33.89|34.05|33.89|34|33.84|3
1604292000000|2020-11-02 04:40:00|34.03|33.87|34.1|33.94|34.16|34|34.03|33.87|6
1604292300000|2020-11-02 04:45:00|34.08|33.92|34.1|33.94|34.1|33.94|34.05|33.89|7
1604292600000|2020-11-02 04:50:00|34.08|33.92|34.1|33.94|34.1|33.94|34.08|33.92|3
1604292900000|2020-11-02 04:55:00|34.11|33.95|34.1|33.94|34.15|33.99|34.03|33.87|18
1604293200000|2020-11-02 05:00:00|34.08|33.92|34.13|33.97|34.15|33.99|34.08|33.92|11
1604293500000|2020-11-02 05:05:00|34.12|33.96|34.07|33.91|34.12|33.96|34.07|33.91|35
1604293800000|2020-11-02 05:10:00|34.06|33.9|34.07|33.91|34.07|33.91|34.04|33.88|9
1604294100000|2020-11-02 05:15:00|34.06|33.9|33.96|33.8|34.06|33.9|33.94|33.78|7
1604294400000|2020-11-02 05:20:00|33.94|33.78|33.94|33.78|33.97|33.81|33.93|33.77|4
1604294700000|2020-11-02 05:25:00|33.93|33.77|33.92|33.76|33.93|33.77|33.88|33.72|16
1604295000000|2020-11-02 05:30:00|33.97|33.81|33.87|33.71|33.97|33.81|33.86|33.7|29
1604295300000|2020-11-02 05:35:00|33.88|33.72|33.87|33.71|33.92|33.76|33.87|33.71|3
1604295600000|2020-11-02 05:40:00|33.88|33.72|33.87|33.71|33.88|33.72|33.87|33.71|4
1604295900000|2020-11-02 05:45:00|33.83|33.67|33.74|33.58|33.84|33.68|33.74|33.58|85
1604296200000|2020-11-02 05:50:00|33.75|33.59|33.79|33.63|33.81|33.65|33.74|33.58|26
1604296500000|2020-11-02 05:55:00|33.76|33.6|33.79|33.63|33.82|33.66|33.74|33.58|4
1604296800000|2020-11-02 06:00:00|33.81|33.65|33.87|33.71|33.89|33.73|33.81|33.65|7
1604297100000|2020-11-02 06:05:00|33.88|33.72|33.94|33.78|33.96|33.8|33.88|33.72|2
1604297400000|2020-11-02 06:10:00|33.92|33.76|33.92|33.76|33.93|33.77|33.84|33.68|2
1604297700000|2020-11-02 06:15:00|33.91|33.75|33.89|33.73|33.91|33.75|33.87|33.71|1
1604298000000|2020-11-02 06:20:00|33.87|33.71|33.88|33.72|33.89|33.73|33.84|33.68|0
1604298300000|2020-11-02 06:25:00|33.89|33.73|33.89|33.73|33.89|33.73|33.84|33.68|11
1604298600000|2020-11-02 06:30:00|33.9|33.74|33.83|33.67|33.93|33.77|33.8|33.64|3
1604298900000|2020-11-02 06:35:00|33.82|33.66|33.77|33.61|33.82|33.66|33.72|33.56|10
1604299200000|2020-11-02 06:40:00|33.79|33.63|33.79|33.63|33.84|33.68|33.78|33.62|16
1604299500000|2020-11-02 06:45:00|33.84|33.68|33.84|33.68|33.87|33.71|33.79|33.63|7
1604299800000|2020-11-02 06:50:00|33.85|33.69|33.89|33.73|33.94|33.78|33.84|33.68|14
1604300100000|2020-11-02 06:55:00|33.92|33.76|33.9|33.74|34.02|33.86|33.87|33.71|25
1604300400000|2020-11-02 07:00:00|33.92|33.76|33.87|33.71|33.99|33.83|33.84|33.68|26
1604300700000|2020-11-02 07:05:00|33.88|33.72|34.02|33.86|34.06|33.9|33.87|33.71|49
1604301000000|2020-11-02 07:10:00|34.03|33.87|33.95|33.79|34.04|33.88|33.94|33.78|11
1604301300000|2020-11-02 07:15:00|33.97|33.81|33.92|33.76|33.99|33.83|33.92|33.76|20
1604301600000|2020-11-02 07:20:00|33.89|33.73|33.87|33.71|33.94|33.78|33.8|33.64|21
1604301900000|2020-11-02 07:25:00|33.84|33.68|33.82|33.66|33.9|33.74|33.82|33.66|48
1604302200000|2020-11-02 07:30:00|33.78|33.62|33.84|33.68|33.86|33.7|33.78|33.62|11
1604302500000|2020-11-02 07:35:00|33.86|33.7|33.79|33.63|33.91|33.75|33.79|33.63|12
1604302800000|2020-11-02 07:40:00|33.81|33.65|33.79|33.63|33.86|33.7|33.74|33.58|22
1604303100000|2020-11-02 07:45:00|33.8|33.64|33.71|33.55|33.81|33.65|33.69|33.53|11
1604303400000|2020-11-02 07:50:00|33.7|33.54|33.6|33.44|33.74|33.58|33.59|33.43|26
1604303700000|2020-11-02 07:55:00|33.61|33.45|33.56|33.4|33.64|33.48|33.54|33.38|37
1604304000000|2020-11-02 08:00:00|33.59|33.43|33.84|33.68|33.88|33.72|33.56|33.4|57
1604304300000|2020-11-02 08:05:00|33.85|33.69|33.74|33.58|33.89|33.73|33.69|33.53|142
1604304600000|2020-11-02 08:10:00|33.75|33.59|33.93|33.77|33.95|33.79|33.74|33.58|50
1604304900000|2020-11-02 08:15:00|33.92|33.76|33.92|33.76|33.99|33.83|33.8|33.64|19
1604305200000|2020-11-02 08:20:00|33.93|33.77|33.74|33.58|33.93|33.77|33.74|33.58|65
1604305500000|2020-11-02 08:25:00|33.75|33.59|33.89|33.73|33.92|33.76|33.74|33.58|6
1604305800000|2020-11-02 08:30:00|33.88|33.72|33.84|33.68|33.92|33.76|33.82|33.66|13
1604306100000|2020-11-02 08:35:00|33.85|33.69|33.84|33.68|33.9|33.74|33.77|33.61|5
1604306400000|2020-11-02 08:40:00|33.87|33.71|33.74|33.58|33.87|33.71|33.69|33.53|8
1604306700000|2020-11-02 08:45:00|33.75|33.59|33.69|33.53|33.75|33.59|33.69|33.53|13
1604307000000|2020-11-02 08:50:00|33.7|33.54|33.51|33.35|33.7|33.54|33.49|33.33|65
1604307300000|2020-11-02 08:55:00|33.55|33.39|33.41|33.25|33.56|33.4|33.36|33.2|27
1604307600000|2020-11-02 09:00:00|33.38|33.22|33.34|33.18|33.46|33.3|33.31|33.15|31
1604307900000|2020-11-02 09:05:00|33.31|33.15|33.34|33.18|33.36|33.2|33.29|33.13|22
1604308200000|2020-11-02 09:10:00|33.31|33.15|33.24|33.08|33.36|33.2|33.24|33.08|56
1604308500000|2020-11-02 09:15:00|33.25|33.09|33.29|33.13|33.35|33.19|33.25|33.09|31
1604308800000|2020-11-02 09:20:00|33.26|33.1|33.29|33.13|33.36|33.2|33.24|33.08|35
1604309100000|2020-11-02 09:25:00|33.24|33.08|33.14|32.98|33.25|33.09|33.09|32.93|48
1604309400000|2020-11-02 09:30:00|33.13|32.97|32.94|32.78|33.14|32.98|32.82|32.66|117
1604309700000|2020-11-02 09:35:00|32.91|32.75|32.94|32.78|32.96|32.8|32.88|32.72|25
1604310000000|2020-11-02 09:40:00|32.93|32.77|32.89|32.73|32.99|32.83|32.86|32.7|65
1604310300000|2020-11-02 09:45:00|32.93|32.77|32.94|32.78|32.96|32.8|32.89|32.73|38
1604310600000|2020-11-02 09:50:00|32.93|32.77|32.94|32.78|32.96|32.8|32.84|32.68|131
1604310900000|2020-11-02 09:55:00|32.93|32.77|32.94|32.78|32.96|32.8|32.85|32.69|28
1604311200000|2020-11-02 10:00:00|32.93|32.77|32.76|32.6|32.94|32.78|32.76|32.6|55
1604311500000|2020-11-02 10:05:00|32.79|32.63|32.91|32.75|32.91|32.75|32.76|32.6|42
1604311800000|2020-11-02 10:10:00|32.89|32.73|32.9|32.74|32.91|32.75|32.84|32.68|47
1604312100000|2020-11-02 10:15:00|32.89|32.73|32.94|32.78|33|32.84|32.84|32.68|49
1604312400000|2020-11-02 10:20:00|32.95|32.79|32.95|32.79|32.98|32.82|32.89|32.73|9
1604312700000|2020-11-02 10:25:00|32.94|32.78|32.89|32.73|32.96|32.8|32.86|32.7|11
1604313000000|2020-11-02 10:30:00|32.9|32.74|32.89|32.73|32.94|32.78|32.85|32.69|1
1604313300000|2020-11-02 10:35:00|32.9|32.74|32.84|32.68|32.9|32.74|32.84|32.68|7
1604313600000|2020-11-02 10:40:00|32.85|32.69|32.8|32.64|32.85|32.69|32.75|32.59|11
1604313900000|2020-11-02 10:45:00|32.79|32.63|32.82|32.66|32.84|32.68|32.77|32.61|5
1604314200000|2020-11-02 10:50:00|32.81|32.65|32.64|32.48|32.84|32.68|32.61|32.45|72
1604314500000|2020-11-02 10:55:00|32.63|32.47|32.64|32.48|32.64|32.48|32.46|32.3|90
1604314800000|2020-11-02 11:00:00|32.61|32.45|32.74|32.58|32.79|32.63|32.61|32.45|56
1604315100000|2020-11-02 11:05:00|32.75|32.59|32.76|32.6|32.79|32.63|32.74|32.58|28
1604315400000|2020-11-02 11:10:00|32.75|32.59|32.71|32.55|32.8|32.64|32.71|32.55|8
1604315700000|2020-11-02 11:15:00|32.74|32.58|32.74|32.58|32.84|32.68|32.69|32.53|20
1604316000000|2020-11-02 11:20:00|32.71|32.55|32.61|32.45|32.74|32.58|32.61|32.45|13
1604316300000|2020-11-02 11:25:00|32.6|32.44|32.7|32.54|32.75|32.59|32.59|32.43|47
1604316600000|2020-11-02 11:30:00|32.69|32.53|32.7|32.54|32.74|32.58|32.65|32.49|10
1604316900000|2020-11-02 11:35:00|32.71|32.55|32.66|32.5|32.71|32.55|32.6|32.44|57
1604317200000|2020-11-02 11:40:00|32.65|32.49|32.62|32.46|32.71|32.55|32.61|32.45|39
1604317500000|2020-11-02 11:45:00|32.63|32.47|32.74|32.58|32.74|32.58|32.61|32.45|55
1604317800000|2020-11-02 11:50:00|32.71|32.55|32.76|32.6|32.76|32.6|32.66|32.5|71
1604318100000|2020-11-02 11:55:00|32.75|32.59|32.72|32.56|32.76|32.6|32.71|32.55|50
1604318400000|2020-11-02 12:00:00|32.74|32.58|32.96|32.8|33|32.84|32.74|32.58|211
1604318700000|2020-11-02 12:05:00|32.95|32.79|32.96|32.8|33|32.84|32.94|32.78|46
1604319000000|2020-11-02 12:10:00|32.97|32.81|32.7|32.54|32.97|32.81|32.7|32.54|119
1604319300000|2020-11-02 12:15:00|32.71|32.55|32.85|32.69|32.86|32.7|32.71|32.55|15
1604319600000|2020-11-02 12:20:00|32.86|32.7|32.9|32.74|32.94|32.78|32.86|32.7|38
1604319900000|2020-11-02 12:25:00|32.89|32.73|32.94|32.78|32.94|32.78|32.86|32.7|53
1604320200000|2020-11-02 12:30:00|32.91|32.75|32.9|32.74|32.94|32.78|32.86|32.7|63
1604320500000|2020-11-02 12:35:00|32.91|32.75|32.99|32.83|33.04|32.88|32.89|32.73|126
1604320800000|2020-11-02 12:40:00|33.01|32.85|32.91|32.75|33.11|32.95|32.91|32.75|125
1604321100000|2020-11-02 12:45:00|32.92|32.76|32.89|32.73|32.94|32.78|32.89|32.73|74
1604321400000|2020-11-02 12:50:00|32.91|32.75|32.99|32.83|33.01|32.85|32.89|32.73|93
1604321700000|2020-11-02 12:55:00|33|32.84|32.96|32.8|33|32.84|32.94|32.78|35
1604322000000|2020-11-02 13:00:00|32.97|32.81|32.94|32.78|32.99|32.83|32.9|32.74|31
1604322300000|2020-11-02 13:05:00|32.97|32.81|32.96|32.8|33.01|32.85|32.95|32.79|35
1604322600000|2020-11-02 13:10:00|32.94|32.78|32.84|32.68|32.95|32.79|32.82|32.66|108
1604322900000|2020-11-02 13:15:00|32.81|32.65|32.81|32.65|32.81|32.65|32.8|32.64|51
1604323200000|2020-11-02 13:20:00|32.82|32.66|32.81|32.65|32.86|32.7|32.77|32.61|131
1604323500000|2020-11-02 13:25:00|32.8|32.64|32.84|32.68|32.84|32.68|32.78|32.62|74
1604323800000|2020-11-02 13:30:00|32.82|32.66|32.81|32.65|32.84|32.68|32.79|32.63|59
1604324100000|2020-11-02 13:35:00|32.79|32.63|32.84|32.68|32.86|32.7|32.79|32.63|82
1604324400000|2020-11-02 13:40:00|32.79|32.63|32.84|32.68|32.84|32.68|32.76|32.6|51
1604324700000|2020-11-02 13:45:00|32.82|32.66|32.86|32.7|32.86|32.7|32.81|32.65|119
1604325000000|2020-11-02 13:50:00|32.82|32.66|32.76|32.6|32.83|32.67|32.74|32.58|120
1604325300000|2020-11-02 13:55:00|32.73|32.57|32.73|32.57|32.75|32.59|32.68|32.52|82
1604325600000|2020-11-02 14:00:00|32.76|32.6|32.86|32.7|32.93|32.77|32.76|32.6|79
1604325900000|2020-11-02 14:05:00|32.87|32.71|32.78|32.62|32.88|32.72|32.73|32.57|81
1604326200000|2020-11-02 14:10:00|32.81|32.65|32.81|32.65|32.83|32.67|32.78|32.62|45
1604326500000|2020-11-02 14:15:00|32.8|32.64|32.71|32.55|32.81|32.65|32.69|32.53|93
1604326800000|2020-11-02 14:20:00|32.66|32.5|32.69|32.53|32.71|32.55|32.66|32.5|97
1604327100000|2020-11-02 14:25:00|32.66|32.5|32.56|32.4|32.69|32.53|32.55|32.39|223
1604327400000|2020-11-02 14:30:00|32.54|32.38|32.84|32.68|32.86|32.7|32.51|32.35|868
1604327700000|2020-11-02 14:35:00|32.85|32.69|32.91|32.75|32.99|32.83|32.76|32.6|623
1604328000000|2020-11-02 14:40:00|32.92|32.76|32.99|32.83|33.04|32.88|32.82|32.66|350
1604328300000|2020-11-02 14:45:00|32.97|32.81|32.96|32.8|33.04|32.88|32.91|32.75|429
1604328600000|2020-11-02 14:50:00|32.97|32.81|32.88|32.72|33.06|32.9|32.81|32.65|442
1604328900000|2020-11-02 14:55:00|32.87|32.71|32.89|32.73|33.01|32.85|32.87|32.71|461
1604329200000|2020-11-02 15:00:00|32.84|32.68|32.99|32.83|33.06|32.9|32.71|32.55|784
1604329500000|2020-11-02 15:05:00|33.04|32.88|33.06|32.9|33.16|33|32.99|32.83|462
1604329800000|2020-11-02 15:10:00|33.09|32.93|33.01|32.85|33.16|33|32.96|32.8|277
1604330100000|2020-11-02 15:15:00|32.99|32.83|32.84|32.68|33.04|32.88|32.81|32.65|344
1604330400000|2020-11-02 15:20:00|32.85|32.69|32.76|32.6|32.96|32.8|32.71|32.55|426
1604330700000|2020-11-02 15:25:00|32.73|32.57|32.74|32.58|32.81|32.65|32.66|32.5|258
1604331000000|2020-11-02 15:30:00|32.79|32.63|32.79|32.63|32.84|32.68|32.71|32.55|461
1604331300000|2020-11-02 15:35:00|32.76|32.6|32.94|32.78|32.97|32.81|32.76|32.6|273
1604331600000|2020-11-02 15:40:00|32.96|32.8|32.89|32.73|32.99|32.83|32.89|32.73|181
1604331900000|2020-11-02 15:45:00|32.86|32.7|32.89|32.73|32.91|32.75|32.79|32.63|247
1604332200000|2020-11-02 15:50:00|32.87|32.71|32.89|32.73|32.96|32.8|32.82|32.66|171
1604332500000|2020-11-02 15:55:00|32.9|32.74|33.02|32.86|33.04|32.88|32.86|32.7|354
1604332800000|2020-11-02 16:00:00|33.04|32.88|33.11|32.95|33.11|32.95|32.99|32.83|441
1604333100000|2020-11-02 16:05:00|33.12|32.96|33.26|33.1|33.29|33.13|33.11|32.95|507
1604333400000|2020-11-02 16:10:00|33.25|33.09|33.34|33.18|33.4|33.24|33.19|33.03|591
1604333700000|2020-11-02 16:15:00|33.35|33.19|33.42|33.26|33.49|33.33|33.34|33.18|367
1604334000000|2020-11-02 16:20:00|33.44|33.28|33.39|33.23|33.52|33.36|33.36|33.2|333
1604334300000|2020-11-02 16:25:00|33.44|33.28|33.19|33.03|33.44|33.28|33.19|33.03|304
1604334600000|2020-11-02 16:30:00|33.17|33.01|33.26|33.1|33.29|33.13|33.16|33|212
1604334900000|2020-11-02 16:35:00|33.25|33.09|33.21|33.05|33.34|33.18|33.21|33.05|332
1604335200000|2020-11-02 16:40:00|33.19|33.03|33.09|32.93|33.21|33.05|33.09|32.93|328
1604335500000|2020-11-02 16:45:00|33.11|32.95|33.11|32.95|33.17|33.01|33.06|32.9|322
1604335800000|2020-11-02 16:50:00|33.14|32.98|33.04|32.88|33.16|33|33.04|32.88|202
1604336100000|2020-11-02 16:55:00|33.02|32.86|33.09|32.93|33.09|32.93|33.01|32.85|217
1604336400000|2020-11-02 17:00:00|33.07|32.91|33.24|33.08|33.24|33.08|33.04|32.88|145
1604336700000|2020-11-02 17:05:00|33.26|33.1|33.14|32.98|33.26|33.1|33.09|32.93|92
1604337000000|2020-11-02 17:10:00|33.12|32.96|33.15|32.99|33.24|33.08|33.09|32.93|175
1604337300000|2020-11-02 17:15:00|33.16|33|33.19|33.03|33.19|33.03|33.01|32.85|199
1604337600000|2020-11-02 17:20:00|33.16|33|33.01|32.85|33.2|33.04|33.01|32.85|124
1604337900000|2020-11-02 17:25:00|33.04|32.88|32.89|32.73|33.04|32.88|32.89|32.73|159
1604338200000|2020-11-02 17:30:00|32.86|32.7|33.01|32.85|33.01|32.85|32.86|32.7|114
1604338500000|2020-11-02 17:35:00|32.99|32.83|33.06|32.9|33.09|32.93|32.94|32.78|298
1604338800000|2020-11-02 17:40:00|33.05|32.89|33.14|32.98|33.14|32.98|33.01|32.85|119
1604339100000|2020-11-02 17:45:00|33.12|32.96|33.16|33|33.24|33.08|33.09|32.93|239
1604339400000|2020-11-02 17:50:00|33.11|32.95|33.11|32.95|33.16|33|33.01|32.85|421
1604339700000|2020-11-02 17:55:00|33.09|32.93|33.06|32.9|33.19|33.03|33.01|32.85|227
1604340000000|2020-11-02 18:00:00|33.03|32.87|33.2|33.04|33.24|33.08|33.01|32.85|224
1604340300000|2020-11-02 18:05:00|33.17|33.01|33.31|33.15|33.34|33.18|33.16|33|474
1604340600000|2020-11-02 18:10:00|33.3|33.14|33.51|33.35|33.54|33.38|33.29|33.13|472
1604340900000|2020-11-02 18:15:00|33.49|33.33|33.69|33.53|33.69|33.53|33.46|33.3|275
1604341200000|2020-11-02 18:20:00|33.7|33.54|33.64|33.48|33.8|33.64|33.54|33.38|363
1604341500000|2020-11-02 18:25:00|33.66|33.5|33.59|33.43|33.69|33.53|33.59|33.43|152
1604341800000|2020-11-02 18:30:00|33.6|33.44|33.44|33.28|33.64|33.48|33.44|33.28|269
1604342100000|2020-11-02 18:35:00|33.45|33.29|33.49|33.33|33.59|33.43|33.41|33.25|227
1604342400000|2020-11-02 18:40:00|33.5|33.34|33.39|33.23|33.54|33.38|33.34|33.18|236
1604342700000|2020-11-02 18:45:00|33.4|33.24|33.44|33.28|33.46|33.3|33.36|33.2|205
1604343000000|2020-11-02 18:50:00|33.45|33.29|33.61|33.45|33.66|33.5|33.36|33.2|414
1604343300000|2020-11-02 18:55:00|33.62|33.46|33.66|33.5|33.7|33.54|33.56|33.4|124
1604343600000|2020-11-02 19:00:00|33.67|33.51|33.54|33.38|33.7|33.54|33.52|33.36|281
1604343900000|2020-11-02 19:05:00|33.55|33.39|33.39|33.23|33.6|33.44|33.36|33.2|233
1604344200000|2020-11-02 19:10:00|33.36|33.2|33.41|33.25|33.45|33.29|33.27|33.11|248
1604344500000|2020-11-02 19:15:00|33.44|33.28|33.36|33.2|33.46|33.3|33.36|33.2|167
1604344800000|2020-11-02 19:20:00|33.37|33.21|33.06|32.9|33.41|33.25|33.03|32.87|356
1604345100000|2020-11-02 19:25:00|33.08|32.92|33.03|32.87|33.13|32.97|33.03|32.87|186
1604345400000|2020-11-02 19:30:00|33.01|32.85|33.11|32.95|33.18|33.02|33|32.84|231
1604345700000|2020-11-02 19:35:00|33.08|32.92|33.07|32.91|33.11|32.95|32.98|32.82|134
1604346000000|2020-11-02 19:40:00|33.08|32.92|33.11|32.95|33.13|32.97|33.06|32.9|203
1604346300000|2020-11-02 19:45:00|33.1|32.94|33.18|33.02|33.22|33.06|32.98|32.82|312
1604346600000|2020-11-02 19:50:00|33.21|33.05|33.28|33.12|33.3|33.14|33.18|33.02|165
1604346900000|2020-11-02 19:55:00|33.26|33.1|33.16|33|33.33|33.17|33.13|32.97|185
1604347200000|2020-11-02 20:00:00|33.15|32.99|32.98|32.82|33.15|32.99|32.96|32.8|335
1604347500000|2020-11-02 20:05:00|33.01|32.85|33.01|32.85|33.08|32.92|32.98|32.82|172
1604347800000|2020-11-02 20:10:00|32.99|32.83|32.97|32.81|33.01|32.85|32.89|32.73|266
1604348100000|2020-11-02 20:15:00|32.96|32.8|32.88|32.72|32.98|32.82|32.83|32.67|244
1604348400000|2020-11-02 20:20:00|32.89|32.73|33.03|32.87|33.03|32.87|32.89|32.73|286
1604348700000|2020-11-02 20:25:00|33.04|32.88|33.21|33.05|33.21|33.05|33.01|32.85|201
1604349000000|2020-11-02 20:30:00|33.18|33.02|33.23|33.07|33.23|33.07|33.01|32.85|361
1604349300000|2020-11-02 20:35:00|33.21|33.05|33.31|33.15|33.38|33.22|33.18|33.02|650
1604349600000|2020-11-02 20:40:00|33.29|33.13|33.56|33.4|33.58|33.42|33.26|33.1|360
1604349900000|2020-11-02 20:45:00|33.58|33.42|33.31|33.15|33.58|33.42|33.28|33.12|580
1604350200000|2020-11-02 20:50:00|33.33|33.17|33.26|33.1|33.58|33.42|33.23|33.07|713
1604350500000|2020-11-02 20:55:00|33.27|33.11|33.36|33.2|33.51|33.35|33.16|33|759
1604350800000|2020-11-02 21:00:00|33.33|33.17|33.11|32.95|33.36|33.2|33.11|32.95|488
1604351100000|2020-11-02 21:05:00|33.08|32.92|33.08|32.92|33.13|32.97|33.02|32.86|460
1604351400000|2020-11-02 21:10:00|33.09|32.93|33.14|32.98|33.16|33|33.06|32.9|473
1604352600000|2020-11-02 21:30:00|33.16|33|33.14|32.98|33.21|33.05|33.12|32.96|80
1604352900000|2020-11-02 21:35:00|33.16|33|33.12|32.96|33.16|33|33.12|32.96|3
1604353200000|2020-11-02 21:40:00|33.11|32.95|33.13|32.97|33.16|33|33.11|32.95|13
1604353500000|2020-11-02 21:45:00|33.12|32.96|33.16|33|33.16|33|33.11|32.95|13
1604353800000|2020-11-02 21:50:00|33.17|33.01|33.17|33.01|33.17|33.01|33.17|33.01|8
1604354100000|2020-11-02 21:55:00|33.16|33|33.16|33|33.18|33.02|33.14|32.98|35
1604358000000|2020-11-02 23:00:00|33.39|33.09|33.13|32.97|33.39|33.09|33.11|32.95|49
1604358300000|2020-11-02 23:05:00|33.12|32.96|33.14|32.98|33.18|33.02|33.12|32.96|8
1604358600000|2020-11-02 23:10:00|33.16|33|33.14|32.98|33.16|33|33.14|32.98|3
1604358900000|2020-11-02 23:15:00|33.12|32.96|33.08|32.92|33.12|32.96|33.07|32.91|0
1604359200000|2020-11-02 23:20:00|33.06|32.9|33.06|32.9|33.08|32.92|33.03|32.87|6
1604359500000|2020-11-02 23:25:00|33.07|32.91|33.03|32.87|33.08|32.92|33.02|32.86|17
1604359800000|2020-11-02 23:30:00|33.02|32.86|33.04|32.88|33.06|32.9|33.01|32.85|11
1604360100000|2020-11-02 23:35:00|33.03|32.87|33.03|32.87|33.03|32.87|32.98|32.82|29
1604360400000|2020-11-02 23:40:00|33.02|32.86|33.03|32.87|33.03|32.87|33.02|32.86|1
1604360700000|2020-11-02 23:45:00|||||||||1
1604361000000|2020-11-02 23:50:00|||||||||2
1604361300000|2020-11-02 23:55:00|32.98|32.82|32.98|32.82|32.98|32.82|32.98|32.82|2
1604361600000|2020-11-03 00:00:00|32.99|32.83|32.98|32.82|33.02|32.86|32.93|32.77|37
1604361900000|2020-11-03 00:05:00|33.01|32.85|32.98|32.82|33.06|32.9|32.96|32.8|18
1604362200000|2020-11-03 00:10:00|32.97|32.81|32.96|32.8|33.01|32.85|32.91|32.75|44
1604362500000|2020-11-03 00:15:00|32.94|32.78|32.96|32.8|32.96|32.8|32.91|32.75|12
1604362800000|2020-11-03 00:20:00|32.94|32.78|32.93|32.77|32.96|32.8|32.92|32.76|6
1604363100000|2020-11-03 00:25:00|32.94|32.78|32.83|32.67|32.94|32.78|32.83|32.67|60
1604363400000|2020-11-03 00:30:00|32.84|32.68|32.91|32.75|32.92|32.76|32.84|32.68|10
1604363700000|2020-11-03 00:35:00|32.93|32.77|32.91|32.75|32.94|32.78|32.91|32.75|19
1604364000000|2020-11-03 00:40:00|32.92|32.76|32.89|32.73|32.93|32.77|32.89|32.73|1
1604364300000|2020-11-03 00:45:00|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|0
1604364900000|2020-11-03 00:55:00|32.86|32.7|32.86|32.7|32.88|32.72|32.86|32.7|13
1604365200000|2020-11-03 01:00:00|32.87|32.71|32.91|32.75|32.91|32.75|32.86|32.7|19
1604365500000|2020-11-03 01:05:00|32.88|32.72|32.91|32.75|32.93|32.77|32.86|32.7|22
1604365800000|2020-11-03 01:10:00|32.92|32.76|32.93|32.77|32.95|32.79|32.9|32.74|5
1604366100000|2020-11-03 01:15:00|32.92|32.76|32.9|32.74|32.92|32.76|32.89|32.73|8
1604366400000|2020-11-03 01:20:00|32.92|32.76|32.93|32.77|32.93|32.77|32.9|32.74|0
1604366700000|2020-11-03 01:25:00|32.92|32.76|32.9|32.74|32.98|32.82|32.85|32.69|9
1604367000000|2020-11-03 01:30:00|32.89|32.73|32.87|32.71|32.93|32.77|32.85|32.69|11
1604367300000|2020-11-03 01:35:00|32.88|32.72|32.85|32.69|32.89|32.73|32.85|32.69|3
1604367600000|2020-11-03 01:40:00|32.87|32.71|32.87|32.71|32.9|32.74|32.85|32.69|2
1604367900000|2020-11-03 01:45:00|32.85|32.69|32.85|32.69|32.9|32.74|32.85|32.69|10
1604368200000|2020-11-03 01:50:00|32.83|32.67|32.8|32.64|32.87|32.71|32.78|32.62|69
1604368500000|2020-11-03 01:55:00|32.82|32.66|32.73|32.57|32.83|32.67|32.73|32.57|33
1604368800000|2020-11-03 02:00:00|32.77|32.61|32.78|32.62|32.78|32.62|32.77|32.61|23
1604369100000|2020-11-03 02:05:00|32.77|32.61|32.78|32.62|32.78|32.62|32.73|32.57|13
1604369400000|2020-11-03 02:10:00|32.75|32.59|32.8|32.64|32.85|32.69|32.75|32.59|27
1604369700000|2020-11-03 02:15:00|32.82|32.66|32.8|32.64|32.83|32.67|32.8|32.64|1
1604370000000|2020-11-03 02:20:00|32.77|32.61|32.78|32.62|32.8|32.64|32.75|32.59|26
1604370300000|2020-11-03 02:25:00|32.79|32.63|32.78|32.62|32.8|32.64|32.75|32.59|1
1604370600000|2020-11-03 02:30:00|32.79|32.63|32.78|32.62|32.8|32.64|32.75|32.59|1
1604370900000|2020-11-03 02:35:00|32.75|32.59|32.78|32.62|32.78|32.62|32.75|32.59|0
1604371200000|2020-11-03 02:40:00|32.79|32.63|32.73|32.57|32.79|32.63|32.73|32.57|2
1604371500000|2020-11-03 02:45:00|32.71|32.55|32.68|32.52|32.73|32.57|32.68|32.52|28
1604371800000|2020-11-03 02:50:00|32.69|32.53|32.68|32.52|32.7|32.54|32.68|32.52|9
1604372100000|2020-11-03 02:55:00|32.67|32.51|32.68|32.52|32.68|32.52|32.67|32.51|12
1604372400000|2020-11-03 03:00:00|32.7|32.54|32.72|32.56|32.73|32.57|32.7|32.54|4
1604372700000|2020-11-03 03:05:00|32.73|32.57|32.7|32.54|32.73|32.57|32.68|32.52|6
1604373000000|2020-11-03 03:10:00|32.72|32.56|32.75|32.59|32.75|32.59|32.7|32.54|2
1604373300000|2020-11-03 03:15:00|32.74|32.58|32.75|32.59|32.75|32.59|32.74|32.58|4
1604373600000|2020-11-03 03:20:00|32.8|32.64|32.8|32.64|32.8|32.64|32.75|32.59|6
1604373900000|2020-11-03 03:25:00|32.78|32.62|32.78|32.62|32.79|32.63|32.78|32.62|2
1604374200000|2020-11-03 03:30:00|32.75|32.59|32.8|32.64|32.83|32.67|32.75|32.59|18
1604374500000|2020-11-03 03:35:00|32.82|32.66|32.8|32.64|32.83|32.67|32.8|32.64|4
1604374800000|2020-11-03 03:40:00|32.82|32.66|32.8|32.64|32.83|32.67|32.8|32.64|4
1604375100000|2020-11-03 03:45:00|32.82|32.66|32.83|32.67|32.83|32.67|32.8|32.64|11
1604375400000|2020-11-03 03:50:00|32.82|32.66|32.83|32.67|32.83|32.67|32.8|32.64|1
1604375700000|2020-11-03 03:55:00|32.82|32.66|32.79|32.63|32.82|32.66|32.79|32.63|2
1604376000000|2020-11-03 04:00:00|32.8|32.64|32.8|32.64|32.83|32.67|32.8|32.64|3
1604376300000|2020-11-03 04:05:00|32.83|32.67|32.83|32.67|32.83|32.67|32.83|32.67|3
1604376900000|2020-11-03 04:15:00|32.88|32.72|32.88|32.72|32.88|32.72|32.88|32.72|4
1604377200000|2020-11-03 04:20:00|32.93|32.77|32.93|32.77|32.98|32.82|32.93|32.77|21
1604377500000|2020-11-03 04:25:00|32.92|32.76|32.93|32.77|32.93|32.77|32.92|32.76|12
1604377800000|2020-11-03 04:30:00|32.92|32.76|32.93|32.77|32.95|32.79|32.92|32.76|5
1604378100000|2020-11-03 04:35:00|32.92|32.76|32.92|32.76|32.93|32.77|32.9|32.74|1
1604378400000|2020-11-03 04:40:00|32.9|32.74|32.9|32.74|32.9|32.74|32.88|32.72|26
1604378700000|2020-11-03 04:45:00|32.92|32.76|32.93|32.77|32.95|32.79|32.92|32.76|11
1604379000000|2020-11-03 04:50:00|32.9|32.74|32.9|32.74|32.9|32.74|32.88|32.72|2
1604379300000|2020-11-03 04:55:00|32.92|32.76|32.93|32.77|32.95|32.79|32.92|32.76|8
1604379600000|2020-11-03 05:00:00|32.9|32.74|32.87|32.71|32.9|32.74|32.85|32.69|6
1604379900000|2020-11-03 05:05:00|32.88|32.72|32.83|32.67|32.88|32.72|32.83|32.67|16
1604380200000|2020-11-03 05:10:00|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|5
1604380800000|2020-11-03 05:20:00|32.84|32.68|32.83|32.67|32.84|32.68|32.82|32.66|2
1604381100000|2020-11-03 05:25:00|32.8|32.64|32.79|32.63|32.83|32.67|32.78|32.62|20
1604381400000|2020-11-03 05:30:00|32.78|32.62|32.83|32.67|32.83|32.67|32.78|32.62|11
1604381700000|2020-11-03 05:35:00|32.88|32.72|32.88|32.72|32.88|32.72|32.85|32.69|18
1604382000000|2020-11-03 05:40:00|32.9|32.74|32.92|32.76|32.95|32.79|32.88|32.72|16
1604382300000|2020-11-03 05:45:00|32.93|32.77|32.93|32.77|32.95|32.79|32.92|32.76|1
1604382600000|2020-11-03 05:50:00|32.92|32.76|32.93|32.77|32.93|32.77|32.88|32.72|3
1604382900000|2020-11-03 05:55:00|32.92|32.76|32.93|32.77|32.95|32.79|32.9|32.74|3
1604383200000|2020-11-03 06:00:00|32.88|32.72|32.9|32.74|32.93|32.77|32.88|32.72|23
1604383500000|2020-11-03 06:05:00|32.93|32.77|32.93|32.77|32.94|32.78|32.93|32.77|3
1604383800000|2020-11-03 06:10:00|32.97|32.81|32.88|32.72|32.97|32.81|32.88|32.72|4
1604384100000|2020-11-03 06:15:00|32.89|32.73|32.88|32.72|32.92|32.76|32.88|32.72|3
1604384400000|2020-11-03 06:20:00|32.85|32.69|32.9|32.74|32.9|32.74|32.85|32.69|5
1604384700000|2020-11-03 06:25:00|32.85|32.69|32.78|32.62|32.85|32.69|32.78|32.62|68
1604385000000|2020-11-03 06:30:00|32.79|32.63|32.88|32.72|32.88|32.72|32.79|32.63|9
1604385300000|2020-11-03 06:35:00|32.87|32.71|32.83|32.67|32.88|32.72|32.83|32.67|13
1604385600000|2020-11-03 06:40:00|32.8|32.64|32.83|32.67|32.83|32.67|32.8|32.64|3
1604385900000|2020-11-03 06:45:00|32.82|32.66|32.83|32.67|32.83|32.67|32.82|32.66|2
1604386200000|2020-11-03 06:50:00|32.8|32.64|32.78|32.62|32.82|32.66|32.78|32.62|0
1604386500000|2020-11-03 06:55:00|32.83|32.67|32.83|32.67|32.83|32.67|32.8|32.64|14
1604386800000|2020-11-03 07:00:00|32.8|32.64|32.85|32.69|32.93|32.77|32.79|32.63|30
1604387100000|2020-11-03 07:05:00|32.88|32.72|32.85|32.69|32.89|32.73|32.84|32.68|8
1604387400000|2020-11-03 07:10:00|32.84|32.68|32.8|32.64|32.85|32.69|32.75|32.59|22
1604387700000|2020-11-03 07:15:00|32.82|32.66|32.75|32.59|32.85|32.69|32.75|32.59|8
1604388000000|2020-11-03 07:20:00|32.78|32.62|32.8|32.64|32.83|32.67|32.78|32.62|23
1604388300000|2020-11-03 07:25:00|32.83|32.67|32.8|32.64|32.83|32.67|32.8|32.64|6
1604388600000|2020-11-03 07:30:00|32.79|32.63|32.75|32.59|32.8|32.64|32.72|32.56|26
1604388900000|2020-11-03 07:35:00|32.74|32.58|32.8|32.64|32.8|32.64|32.7|32.54|21
1604389200000|2020-11-03 07:40:00|32.82|32.66|32.7|32.54|32.82|32.66|32.7|32.54|12
1604389500000|2020-11-03 07:45:00|32.75|32.59|32.78|32.62|32.82|32.66|32.75|32.59|11
1604389800000|2020-11-03 07:50:00|32.77|32.61|32.83|32.67|32.83|32.67|32.73|32.57|5
1604390100000|2020-11-03 07:55:00|32.8|32.64|32.74|32.58|32.88|32.72|32.74|32.58|42
1604390400000|2020-11-03 08:00:00|32.75|32.59|32.77|32.61|32.89|32.73|32.75|32.59|58
1604390700000|2020-11-03 08:05:00|32.75|32.59|32.82|32.66|32.85|32.69|32.75|32.59|20
1604391000000|2020-11-03 08:10:00|32.8|32.64|32.7|32.54|32.83|32.67|32.7|32.54|41
1604391300000|2020-11-03 08:15:00|32.68|32.52|32.6|32.44|32.7|32.54|32.58|32.42|83
1604391600000|2020-11-03 08:20:00|32.62|32.46|32.6|32.44|32.67|32.51|32.57|32.41|31
1604391900000|2020-11-03 08:25:00|32.58|32.42|32.53|32.37|32.62|32.46|32.51|32.35|42
1604392200000|2020-11-03 08:30:00|32.55|32.39|32.45|32.29|32.55|32.39|32.45|32.29|32
1604392500000|2020-11-03 08:35:00|32.43|32.27|32.3|32.14|32.45|32.29|32.3|32.14|59
1604392800000|2020-11-03 08:40:00|32.33|32.17|32.23|32.07|32.33|32.17|32.23|32.07|30
1604393100000|2020-11-03 08:45:00|32.24|32.08|32.2|32.04|32.24|32.08|32.15|31.99|45
1604393400000|2020-11-03 08:50:00|32.16|32|32.15|31.99|32.2|32.04|32.13|31.97|36
1604393700000|2020-11-03 08:55:00|32.14|31.98|32.18|32.02|32.22|32.06|32.13|31.97|31
1604394000000|2020-11-03 09:00:00|32.2|32.04|32.25|32.09|32.25|32.09|32.18|32.02|16
1604394300000|2020-11-03 09:05:00|32.26|32.1|32.33|32.17|32.35|32.19|32.25|32.09|29
1604394600000|2020-11-03 09:10:00|32.34|32.18|32.33|32.17|32.35|32.19|32.3|32.14|8
1604394900000|2020-11-03 09:15:00|32.32|32.16|32.18|32.02|32.33|32.17|32.18|32.02|50
1604395200000|2020-11-03 09:20:00|32.15|31.99|32.15|31.99|32.18|32.02|32.13|31.97|31
1604395500000|2020-11-03 09:25:00|32.13|31.97|32.1|31.94|32.15|31.99|32.08|31.92|19
1604395800000|2020-11-03 09:30:00|32.09|31.93|32.05|31.89|32.1|31.94|32.05|31.89|24
1604396100000|2020-11-03 09:35:00|32.03|31.87|31.95|31.79|32.03|31.87|31.95|31.79|52
1604396400000|2020-11-03 09:40:00|32|31.84|31.98|31.82|32|31.84|31.97|31.81|43
1604396700000|2020-11-03 09:45:00|31.95|31.79|31.93|31.77|31.99|31.83|31.9|31.74|39
1604397000000|2020-11-03 09:50:00|31.95|31.79|31.94|31.78|31.98|31.82|31.93|31.77|27
1604397300000|2020-11-03 09:55:00|31.95|31.79|31.99|31.83|32|31.84|31.93|31.77|10
1604397600000|2020-11-03 10:00:00|32|31.84|32.09|31.93|32.1|31.94|32|31.84|51
1604397900000|2020-11-03 10:05:00|32.08|31.92|32.03|31.87|32.08|31.92|32.03|31.87|8
1604398200000|2020-11-03 10:10:00|32.05|31.89|31.95|31.79|32.05|31.89|31.94|31.78|14
1604398500000|2020-11-03 10:15:00|||||||||2
1604398800000|2020-11-03 10:20:00|31.98|31.82|32|31.84|32.03|31.87|31.98|31.82|37
1604399100000|2020-11-03 10:25:00|31.99|31.83|31.95|31.79|32|31.84|31.95|31.79|20
1604399400000|2020-11-03 10:30:00|31.97|31.81|32.03|31.87|32.03|31.87|31.95|31.79|63
1604399700000|2020-11-03 10:35:00|32.02|31.86|32|31.84|32.03|31.87|32|31.84|31
1604400000000|2020-11-03 10:40:00|32.03|31.87|32.08|31.92|32.08|31.92|32.03|31.87|17
1604400300000|2020-11-03 10:45:00|32.09|31.93|32.18|32.02|32.18|32.02|32.08|31.92|23
1604400600000|2020-11-03 10:50:00|32.14|31.98|32.2|32.04|32.23|32.07|32.13|31.97|25
1604400900000|2020-11-03 10:55:00|32.18|32.02|32.22|32.06|32.23|32.07|32.18|32.02|15
1604401200000|2020-11-03 11:00:00|32.23|32.07|32.18|32.02|32.23|32.07|32.18|32.02|18
1604401500000|2020-11-03 11:05:00|32.15|31.99|32.13|31.97|32.15|31.99|32.05|31.89|11
1604401800000|2020-11-03 11:10:00|32.09|31.93|32.19|32.03|32.24|32.08|32.08|31.92|26
1604402100000|2020-11-03 11:15:00|32.18|32.02|32.24|32.08|32.26|32.1|32.15|31.99|25
1604402400000|2020-11-03 11:20:00|32.25|32.09|32.28|32.12|32.29|32.13|32.21|32.05|45
1604402700000|2020-11-03 11:25:00|32.25|32.09|32.23|32.07|32.28|32.12|32.18|32.02|47
1604403000000|2020-11-03 11:30:00|32.25|32.09|32.23|32.07|32.26|32.1|32.2|32.04|28
1604403300000|2020-11-03 11:35:00|32.24|32.08|32.23|32.07|32.25|32.09|32.2|32.04|71
1604403600000|2020-11-03 11:40:00|32.21|32.05|32.25|32.09|32.3|32.14|32.2|32.04|48
1604403900000|2020-11-03 11:45:00|32.24|32.08|32.2|32.04|32.25|32.09|32.2|32.04|71
1604404200000|2020-11-03 11:50:00|32.21|32.05|32.17|32.01|32.22|32.06|32.17|32.01|29
1604404500000|2020-11-03 11:55:00|32.19|32.03|32.14|31.98|32.2|32.04|32.11|31.95|42
1604404800000|2020-11-03 12:00:00|32.12|31.96|32.14|31.98|32.15|31.99|32.12|31.96|17
1604405100000|2020-11-03 12:05:00|32.15|31.99|32.2|32.04|32.2|32.04|32.15|31.99|13
1604405400000|2020-11-03 12:10:00|32.19|32.03|32.2|32.04|32.2|32.04|32.16|32|13
1604405700000|2020-11-03 12:15:00|32.21|32.05|32.25|32.09|32.25|32.09|32.2|32.04|4
1604406000000|2020-11-03 12:20:00|32.24|32.08|32.22|32.06|32.25|32.09|32.2|32.04|28
1604406300000|2020-11-03 12:25:00|32.24|32.08|32.25|32.09|32.25|32.09|32.2|32.04|19
1604406600000|2020-11-03 12:30:00|32.24|32.08|32.2|32.04|32.25|32.09|32.2|32.04|37
1604406900000|2020-11-03 12:35:00|32.21|32.05|32.2|32.04|32.24|32.08|32.2|32.04|17
1604407200000|2020-11-03 12:40:00|32.19|32.03|32.2|32.04|32.23|32.07|32.19|32.03|92
1604407500000|2020-11-03 12:45:00|32.18|32.02|32.2|32.04|32.2|32.04|32.18|32.02|26
1604407800000|2020-11-03 12:50:00|32.19|32.03|32.17|32.01|32.2|32.04|32.15|31.99|44
1604408100000|2020-11-03 12:55:00|32.19|32.03|32.2|32.04|32.2|32.04|32.15|31.99|73
1604408400000|2020-11-03 13:00:00|32.21|32.05|32.2|32.04|32.25|32.09|32.18|32.02|123
1604408700000|2020-11-03 13:05:00|32.21|32.05|32.25|32.09|32.29|32.13|32.21|32.05|70
1604409000000|2020-11-03 13:10:00|32.24|32.08|32.2|32.04|32.25|32.09|32.2|32.04|22
1604409300000|2020-11-03 13:15:00|32.16|32|32.15|31.99|32.2|32.04|32.15|31.99|53
1604409600000|2020-11-03 13:20:00|32.13|31.97|32.15|31.99|32.15|31.99|32.13|31.97|28
1604409900000|2020-11-03 13:25:00|32.18|32.02|32.15|31.99|32.2|32.04|32.15|31.99|26
1604410200000|2020-11-03 13:30:00|32.18|32.02|32.1|31.94|32.18|32.02|32.06|31.9|24
1604410500000|2020-11-03 13:35:00|32.13|31.97|32.13|31.97|32.15|31.99|32.09|31.93|11
1604410800000|2020-11-03 13:40:00|32.1|31.94|32.08|31.92|32.1|31.94|32.05|31.89|92
1604411100000|2020-11-03 13:45:00|32.05|31.89|32.05|31.89|32.1|31.94|32.03|31.87|19
1604411400000|2020-11-03 13:50:00|32.06|31.9|32.1|31.94|32.13|31.97|32.05|31.89|51
1604411700000|2020-11-03 13:55:00|32.08|31.92|32.1|31.94|32.13|31.97|32.05|31.89|60
1604412000000|2020-11-03 14:00:00|32.08|31.92|32.1|31.94|32.13|31.97|32.05|31.89|44
1604412300000|2020-11-03 14:05:00|32.08|31.92|32.2|32.04|32.2|32.04|32.05|31.89|112
1604412600000|2020-11-03 14:10:00|32.19|32.03|32.18|32.02|32.2|32.04|32.15|31.99|35
1604412900000|2020-11-03 14:15:00|32.19|32.03|32.2|32.04|32.2|32.04|32.15|31.99|23
1604413200000|2020-11-03 14:20:00|32.21|32.05|32.27|32.11|32.3|32.14|32.2|32.04|71
1604413500000|2020-11-03 14:25:00|32.29|32.13|32.39|32.23|32.4|32.24|32.27|32.11|152
1604413800000|2020-11-03 14:30:00|32.37|32.21|32.52|32.36|32.57|32.41|32.32|32.16|699
1604414100000|2020-11-03 14:35:00|32.55|32.39|32.42|32.26|32.55|32.39|32.4|32.24|390
1604414400000|2020-11-03 14:40:00|32.45|32.29|32.29|32.13|32.47|32.31|32.25|32.09|454
1604414700000|2020-11-03 14:45:00|32.3|32.14|32.27|32.11|32.32|32.16|32.25|32.09|492
1604415000000|2020-11-03 14:50:00|32.25|32.09|32.03|31.87|32.27|32.11|32.03|31.87|628
1604415300000|2020-11-03 14:55:00|32.04|31.88|32.1|31.94|32.1|31.94|32.03|31.87|353
1604415600000|2020-11-03 15:00:00|32.09|31.93|31.93|31.77|32.1|31.94|31.89|31.73|421
1604415900000|2020-11-03 15:05:00|31.92|31.76|31.9|31.74|31.95|31.79|31.83|31.67|241
1604416200000|2020-11-03 15:10:00|31.92|31.76|31.81|31.65|31.95|31.79|31.81|31.65|392
1604416500000|2020-11-03 15:15:00|31.77|31.61|31.61|31.45|31.81|31.65|31.61|31.45|586
1604416800000|2020-11-03 15:20:00|31.63|31.47|31.76|31.6|31.77|31.61|31.61|31.45|560
1604417100000|2020-11-03 15:25:00|31.77|31.61|31.79|31.63|31.81|31.65|31.76|31.6|572
1604417400000|2020-11-03 15:30:00|31.78|31.62|31.9|31.74|31.9|31.74|31.76|31.6|411
1604417700000|2020-11-03 15:35:00|31.88|31.72|31.93|31.77|31.95|31.79|31.88|31.72|569
1604418000000|2020-11-03 15:40:00|31.95|31.79|31.98|31.82|32.03|31.87|31.88|31.72|539
1604418300000|2020-11-03 15:45:00|31.99|31.83|31.99|31.83|32.03|31.87|31.93|31.77|287
1604418600000|2020-11-03 15:50:00|32.01|31.85|32.03|31.87|32.05|31.89|31.96|31.8|321
1604418900000|2020-11-03 15:55:00|32.05|31.89|31.93|31.77|32.08|31.92|31.91|31.75|359
1604419200000|2020-11-03 16:00:00|31.91|31.75|31.95|31.79|32.05|31.89|31.85|31.69|220
1604419500000|2020-11-03 16:05:00|31.98|31.82|31.99|31.83|32|31.84|31.95|31.79|221
1604419800000|2020-11-03 16:10:00|32|31.84|31.98|31.82|32.03|31.87|31.93|31.77|150
1604420100000|2020-11-03 16:15:00|31.96|31.8|31.95|31.79|32.03|31.87|31.95|31.79|265
1604420400000|2020-11-03 16:20:00|31.93|31.77|31.93|31.77|31.98|31.82|31.88|31.72|298
1604420700000|2020-11-03 16:25:00|31.91|31.75|31.95|31.79|31.98|31.82|31.88|31.72|305
1604421000000|2020-11-03 16:30:00|31.96|31.8|31.93|31.77|32|31.84|31.9|31.74|319
1604421300000|2020-11-03 16:35:00|31.95|31.79|31.95|31.79|32.01|31.85|31.93|31.77|272
1604421600000|2020-11-03 16:40:00|31.98|31.82|31.99|31.83|32|31.84|31.93|31.77|154
1604421900000|2020-11-03 16:45:00|31.98|31.82|32.07|31.91|32.07|31.91|31.98|31.82|183
1604422200000|2020-11-03 16:50:00|32.05|31.89|31.95|31.79|32.07|31.91|31.95|31.79|314
1604422500000|2020-11-03 16:55:00|31.93|31.77|31.9|31.74|32|31.84|31.84|31.68|170
1604422800000|2020-11-03 17:00:00|31.88|31.72|31.9|31.74|31.9|31.74|31.83|31.67|110
1604423100000|2020-11-03 17:05:00|31.85|31.69|31.85|31.69|31.9|31.74|31.85|31.69|126
1604423400000|2020-11-03 17:10:00|31.84|31.68|31.87|31.71|31.87|31.71|31.82|31.66|111
1604423700000|2020-11-03 17:15:00|31.91|31.75|32|31.84|32.01|31.85|31.87|31.71|352
1604424000000|2020-11-03 17:20:00|32.02|31.86|32.1|31.94|32.1|31.94|32|31.84|207
1604424300000|2020-11-03 17:25:00|32.07|31.91|32.02|31.86|32.1|31.94|32.02|31.86|403
1604424600000|2020-11-03 17:30:00|32|31.84|31.99|31.83|32|31.84|31.97|31.81|87
1604424900000|2020-11-03 17:35:00|31.97|31.81|31.97|31.81|32.02|31.86|31.97|31.81|121
1604425200000|2020-11-03 17:40:00|31.99|31.83|32|31.84|32.05|31.89|31.97|31.81|154
1604425500000|2020-11-03 17:45:00|31.99|31.83|31.9|31.74|32|31.84|31.9|31.74|198
1604425800000|2020-11-03 17:50:00|31.85|31.69|31.91|31.75|31.95|31.79|31.85|31.69|198
1604426100000|2020-11-03 17:55:00|31.93|31.77|31.9|31.74|31.93|31.77|31.89|31.73|167
1604426400000|2020-11-03 18:00:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|193
1604426700000|2020-11-03 18:05:00|31.84|31.68|31.85|31.69|31.88|31.72|31.83|31.67|183
1604427000000|2020-11-03 18:10:00|31.83|31.67|31.83|31.67|31.85|31.69|31.83|31.67|144
1604427300000|2020-11-03 18:15:00|31.85|31.69|31.9|31.74|31.9|31.74|31.83|31.67|131
1604427600000|2020-11-03 18:20:00|31.85|31.69|31.83|31.67|31.9|31.74|31.83|31.67|228
1604427900000|2020-11-03 18:25:00|31.85|31.69|31.9|31.74|31.95|31.79|31.85|31.69|78
1604428200000|2020-11-03 18:30:00|31.87|31.71|31.83|31.67|31.9|31.74|31.81|31.65|172
1604428500000|2020-11-03 18:35:00|31.84|31.68|31.95|31.79|31.95|31.79|31.8|31.64|210
1604428800000|2020-11-03 18:40:00|31.96|31.8|31.96|31.8|32|31.84|31.91|31.75|76
1604429100000|2020-11-03 18:45:00|31.97|31.81|32.1|31.94|32.11|31.95|31.95|31.79|55
1604429400000|2020-11-03 18:50:00|32.07|31.91|32.12|31.96|32.15|31.99|32.07|31.91|189
1604429700000|2020-11-03 18:55:00|32.14|31.98|32.17|32.01|32.25|32.09|32.12|31.96|190
1604430000000|2020-11-03 19:00:00|32.19|32.03|32.06|31.9|32.2|32.04|32.05|31.89|237
1604430300000|2020-11-03 19:05:00|32.05|31.89|32.07|31.91|32.11|31.95|32.02|31.86|147
1604430600000|2020-11-03 19:10:00|32.05|31.89|31.93|31.77|32.07|31.91|31.88|31.72|200
1604430900000|2020-11-03 19:15:00|31.95|31.79|31.94|31.78|32|31.84|31.88|31.72|184
1604431200000|2020-11-03 19:20:00|31.93|31.77|31.95|31.79|32|31.84|31.88|31.72|130
1604431500000|2020-11-03 19:25:00|31.93|31.77|32|31.84|32|31.84|31.9|31.74|58
1604431800000|2020-11-03 19:30:00|31.96|31.8|31.8|31.64|32.05|31.89|31.8|31.64|199
1604432100000|2020-11-03 19:35:00|31.77|31.61|31.8|31.64|31.8|31.64|31.75|31.59|126
1604432400000|2020-11-03 19:40:00|31.78|31.62|31.7|31.54|31.78|31.62|31.68|31.52|132
1604432700000|2020-11-03 19:45:00|31.68|31.52|31.63|31.47|31.7|31.54|31.63|31.47|163
1604433000000|2020-11-03 19:50:00|31.64|31.48|31.75|31.59|31.75|31.59|31.63|31.47|175
1604433300000|2020-11-03 19:55:00|31.78|31.62|31.75|31.59|31.8|31.64|31.7|31.54|132
1604433600000|2020-11-03 20:00:00|31.78|31.62|31.86|31.7|31.9|31.74|31.78|31.62|224
1604433900000|2020-11-03 20:05:00|31.88|31.72|31.85|31.69|31.95|31.79|31.85|31.69|163
1604434200000|2020-11-03 20:10:00|31.84|31.68|31.73|31.57|31.85|31.69|31.71|31.55|321
1604434500000|2020-11-03 20:15:00|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|201
1604434800000|2020-11-03 20:20:00|31.68|31.52|31.79|31.63|31.83|31.67|31.66|31.5|212
1604435100000|2020-11-03 20:25:00|31.77|31.61|31.56|31.4|31.77|31.61|31.56|31.4|334
1604435400000|2020-11-03 20:30:00|31.58|31.42|31.38|31.22|31.58|31.42|31.37|31.21|487
1604435700000|2020-11-03 20:35:00|31.37|31.21|31.36|31.2|31.41|31.25|31.31|31.15|521
1604436000000|2020-11-03 20:40:00|31.31|31.15|31.36|31.2|31.41|31.25|31.16|31|908
1604436300000|2020-11-03 20:45:00|31.33|31.17|31.36|31.2|31.54|31.38|31.29|31.13|660
1604436600000|2020-11-03 20:50:00|31.39|31.23|31.26|31.1|31.46|31.3|31.24|31.08|569
1604436900000|2020-11-03 20:55:00|31.29|31.13|31.59|31.43|31.76|31.6|31.29|31.13|1655
1604437200000|2020-11-03 21:00:00|31.61|31.45|31.73|31.57|31.87|31.71|31.56|31.4|1001
1604437500000|2020-11-03 21:05:00|31.76|31.6|31.81|31.65|31.83|31.67|31.73|31.57|210
1604437800000|2020-11-03 21:10:00|31.78|31.62|31.66|31.5|31.88|31.72|31.61|31.45|1237
1604439000000|2020-11-03 21:30:00|31.59|31.43|31.28|31.12|31.61|31.45|31.28|31.12|456
1604439300000|2020-11-03 21:35:00|31.29|31.13|31.49|31.33|31.54|31.38|31.26|31.1|106
1604439600000|2020-11-03 21:40:00|31.46|31.3|31.44|31.28|31.46|31.3|31.41|31.25|69
1604439900000|2020-11-03 21:45:00|31.42|31.26|31.46|31.3|31.47|31.31|31.4|31.24|28
1604440200000|2020-11-03 21:50:00|31.47|31.31|31.34|31.18|31.49|31.33|31.34|31.18|72
1604440500000|2020-11-03 21:55:00|31.35|31.19|31.37|31.21|31.42|31.24|31.32|31.16|68
1604444400000|2020-11-03 23:00:00|31.7|31.54|31.19|31.03|31.7|31.54|31.19|31.03|88
1604444700000|2020-11-03 23:05:00|31.2|31.04|31.06|30.9|31.24|31.08|31.01|30.85|92
1604445000000|2020-11-03 23:10:00|31.05|30.89|30.77|30.61|31.09|30.93|30.72|30.56|146
1604445300000|2020-11-03 23:15:00|30.75|30.59|30.7|30.54|30.77|30.61|30.6|30.44|95
1604445600000|2020-11-03 23:20:00|30.69|30.53|30.89|30.73|30.95|30.79|30.69|30.53|114
1604445900000|2020-11-03 23:25:00|30.85|30.69|30.74|30.58|30.85|30.69|30.7|30.54|43
1604446200000|2020-11-03 23:30:00|30.71|30.55|30.8|30.64|30.81|30.65|30.71|30.55|58
1604446500000|2020-11-03 23:35:00|30.77|30.61|30.7|30.54|30.8|30.64|30.69|30.53|93
1604446800000|2020-11-03 23:40:00|30.69|30.53|30.71|30.55|30.79|30.63|30.67|30.51|115
1604447100000|2020-11-03 23:45:00|30.69|30.53|30.77|30.61|30.81|30.65|30.69|30.53|63
1604447400000|2020-11-03 23:50:00|30.76|30.6|30.71|30.55|30.76|30.6|30.66|30.5|32
1604447700000|2020-11-03 23:55:00|30.74|30.58|30.82|30.66|30.86|30.7|30.71|30.55|43
1604448000000|2020-11-04 00:00:00|30.84|30.68|30.97|30.81|31|30.84|30.82|30.66|56
1604448300000|2020-11-04 00:05:00|30.99|30.83|30.59|30.43|30.99|30.83|30.56|30.4|135
1604448600000|2020-11-04 00:10:00|30.61|30.45|30.38|30.22|30.61|30.45|30.26|30.1|268
1604448900000|2020-11-04 00:15:00|30.33|30.17|30.15|29.99|30.41|30.25|29.95|29.79|562
1604449200000|2020-11-04 00:20:00|30.16|30|30.15|29.99|30.29|30.13|30.09|29.93|632
1604449500000|2020-11-04 00:25:00|30.16|30|30.16|30|30.52|30.36|30.09|29.93|501
1604449800000|2020-11-04 00:30:00|30.13|29.97|30.16|30|30.21|30.05|30.13|29.97|102
1604450100000|2020-11-04 00:35:00|30.17|30.01|30.42|30.26|30.42|30.26|30.11|29.95|165
1604450400000|2020-11-04 00:40:00|30.41|30.25|30.99|30.83|31.05|30.89|30.33|30.17|176
1604450700000|2020-11-04 00:45:00|31|30.84|30.87|30.71|31.29|31.13|30.75|30.59|280
1604451000000|2020-11-04 00:50:00|30.9|30.74|30.95|30.79|31.05|30.89|30.77|30.61|138
1604451300000|2020-11-04 00:55:00|30.92|30.76|31.64|31.48|31.74|31.58|30.92|30.76|375
1604451600000|2020-11-04 01:00:00|31.63|31.47|31.33|31.17|31.79|31.63|31.17|31.01|377
1604451900000|2020-11-04 01:05:00|31.34|31.18|31.45|31.29|31.75|31.59|31.3|31.14|189
1604452200000|2020-11-04 01:10:00|31.44|31.28|31.34|31.18|31.61|31.45|31.08|30.92|251
1604452500000|2020-11-04 01:15:00|31.32|31.16|31.31|31.15|31.49|31.33|31.15|30.99|161
1604452800000|2020-11-04 01:20:00|31.32|31.16|31.27|31.11|31.4|31.24|31.05|30.89|84
1604453100000|2020-11-04 01:25:00|31.25|31.09|31.73|31.57|31.76|31.6|31.15|30.99|271
1604453400000|2020-11-04 01:30:00|31.71|31.55|31.69|31.53|31.73|31.57|31.42|31.26|153
1604453700000|2020-11-04 01:35:00|31.67|31.51|31.45|31.29|31.69|31.53|31.26|31.1|72
1604454000000|2020-11-04 01:40:00|31.44|31.28|31.43|31.27|31.5|31.34|31.27|31.11|42
1604454300000|2020-11-04 01:45:00|31.44|31.28|31.39|31.23|31.48|31.32|31.33|31.17|18
1604454600000|2020-11-04 01:50:00|31.38|31.22|30.98|30.82|31.39|31.23|30.92|30.76|192
1604454900000|2020-11-04 01:55:00|30.97|30.81|31.13|30.97|31.14|30.98|30.85|30.69|81
1604455200000|2020-11-04 02:00:00|31.09|30.93|31.19|31.03|31.22|31.06|31|30.84|67
1604455500000|2020-11-04 02:05:00|31.22|31.06|31.26|31.1|31.27|31.11|31.05|30.89|99
1604455800000|2020-11-04 02:10:00|31.27|31.11|31.13|30.97|31.29|31.13|31.07|30.91|32
1604456100000|2020-11-04 02:15:00|31.12|30.96|31.48|31.32|31.5|31.34|31.08|30.92|95
1604456400000|2020-11-04 02:20:00|31.47|31.31|31.67|31.51|31.67|31.51|31.29|31.13|120
1604456700000|2020-11-04 02:25:00|31.69|31.53|31.56|31.4|31.84|31.68|31.51|31.35|266
1604457000000|2020-11-04 02:30:00|31.58|31.42|31.77|31.61|31.84|31.68|31.52|31.36|167
1604457300000|2020-11-04 02:35:00|31.78|31.62|32.08|31.92|32.12|31.96|31.62|31.46|240
1604457600000|2020-11-04 02:40:00|32.05|31.89|31.82|31.66|32.45|32.29|31.8|31.64|333
1604457900000|2020-11-04 02:45:00|31.81|31.65|31.46|31.3|31.88|31.72|31.4|31.24|204
1604458200000|2020-11-04 02:50:00|31.48|31.32|31.05|30.89|31.62|31.46|31.05|30.89|247
1604458500000|2020-11-04 02:55:00|31.06|30.9|31.04|30.88|31.34|31.18|30.94|30.78|145
1604458800000|2020-11-04 03:00:00|31.05|30.89|30.81|30.65|31.12|30.93|30.63|30.47|340
1604459100000|2020-11-04 03:05:00|30.79|30.63|30.18|30.02|30.79|30.63|30.13|29.97|382
1604459400000|2020-11-04 03:10:00|30.2|30.04|30.7|30.54|30.74|30.58|30.14|29.98|341
1604459700000|2020-11-04 03:15:00|30.69|30.53|30.54|30.38|30.82|30.63|30.48|30.32|428
1604460000000|2020-11-04 03:20:00|30.53|30.37|30.46|30.3|30.66|30.5|30.38|30.22|78
1604460300000|2020-11-04 03:25:00|30.5|30.34|30.48|30.32|30.65|30.49|30.45|30.29|101
1604460600000|2020-11-04 03:30:00|30.46|30.3|30.46|30.3|30.59|30.43|30.4|30.24|141
1604460900000|2020-11-04 03:35:00|30.45|30.29|30.45|30.29|30.55|30.39|30.33|30.17|219
1604461200000|2020-11-04 03:40:00|30.46|30.3|30.36|30.2|30.46|30.3|30.23|30.07|211
1604461500000|2020-11-04 03:45:00|30.35|30.19|30.47|30.31|30.5|30.34|30.35|30.19|56
1604461800000|2020-11-04 03:50:00|30.46|30.3|30.65|30.49|30.77|30.61|30.46|30.3|106
1604462100000|2020-11-04 03:55:00|30.64|30.48|30.54|30.38|30.77|30.61|30.49|30.33|97
1604462400000|2020-11-04 04:00:00|30.52|30.36|30.49|30.33|30.62|30.46|30.45|30.29|67
1604462700000|2020-11-04 04:05:00|30.5|30.34|30.44|30.28|30.5|30.34|30.34|30.18|80
1604463000000|2020-11-04 04:10:00|30.43|30.27|30.43|30.27|30.5|30.34|30.36|30.2|75
1604463300000|2020-11-04 04:15:00|30.44|30.28|30.51|30.35|30.57|30.41|30.4|30.24|37
1604463600000|2020-11-04 04:20:00|30.5|30.34|30.69|30.53|31.07|30.91|30.5|30.34|224
1604463900000|2020-11-04 04:25:00|30.7|30.54|30.65|30.49|30.72|30.54|30.55|30.39|11
1604464200000|2020-11-04 04:30:00|30.66|30.5|30.9|30.74|30.98|30.81|30.66|30.5|114
1604464500000|2020-11-04 04:35:00|30.91|30.75|31.07|30.91|31.24|31.08|30.91|30.75|109
1604464800000|2020-11-04 04:40:00|31.08|30.92|31.37|31.21|31.39|31.23|31.03|30.87|56
1604465100000|2020-11-04 04:45:00|31.36|31.2|31.35|31.19|31.6|31.44|31.23|31.07|93
1604465400000|2020-11-04 04:50:00|31.38|31.22|31.28|31.12|31.39|31.23|31.11|30.95|27
1604465700000|2020-11-04 04:55:00|31.27|31.11|31.12|30.96|31.27|31.11|31.06|30.86|5
1604466000000|2020-11-04 05:00:00|31.13|30.97|31.08|30.92|31.34|31.18|31.08|30.91|21
1604466300000|2020-11-04 05:05:00|31.09|30.93|30.87|30.71|31.18|31.02|30.81|30.65|73
1604466600000|2020-11-04 05:10:00|30.86|30.7|30.64|30.48|30.86|30.7|30.54|30.37|207
1604466900000|2020-11-04 05:15:00|30.63|30.47|30.68|30.52|30.82|30.66|30.63|30.47|38
1604467200000|2020-11-04 05:20:00|30.7|30.54|30.84|30.68|30.91|30.75|30.64|30.48|31
1604467500000|2020-11-04 05:25:00|30.83|30.67|30.81|30.65|30.92|30.76|30.75|30.59|71
1604467800000|2020-11-04 05:30:00|30.84|30.68|31.01|30.85|31.02|30.86|30.81|30.65|45
1604468100000|2020-11-04 05:35:00|31|30.84|31.04|30.88|31.14|30.98|30.84|30.67|37
1604468400000|2020-11-04 05:40:00|31.05|30.89|31.1|30.94|31.16|31|30.9|30.74|48
1604468700000|2020-11-04 05:45:00|31.12|30.87|31.34|31.18|31.35|31.19|31|30.84|53
1604469000000|2020-11-04 05:50:00|31.35|31.19|30.99|30.83|31.37|31.21|30.96|30.8|73
1604469300000|2020-11-04 05:55:00|30.98|30.82|31.06|30.9|31.1|30.94|30.96|30.8|36
1604469600000|2020-11-04 06:00:00|31.07|30.91|31.26|31.1|31.26|31.1|31|30.84|45
1604469900000|2020-11-04 06:05:00|31.25|31.09|31.08|30.92|31.33|31.14|31.05|30.89|40
1604470200000|2020-11-04 06:10:00|31.09|30.93|31.06|30.9|31.13|30.94|30.89|30.7|110
1604470500000|2020-11-04 06:15:00|31.05|30.89|31.23|31.07|31.45|31.29|31.01|30.85|217
1604470800000|2020-11-04 06:20:00|31.24|31.08|31.19|31.03|31.31|31.15|31.17|31.01|8
1604471100000|2020-11-04 06:25:00|31.21|31.05|31.37|31.21|31.44|31.28|31.21|31.05|24
1604471400000|2020-11-04 06:30:00|31.36|31.2|31.37|31.21|31.42|31.26|31.28|31.12|7
1604471700000|2020-11-04 06:35:00|31.36|31.2|31.29|31.13|31.37|31.21|31.11|30.95|15
1604472000000|2020-11-04 06:40:00|31.33|31.17|31.49|31.33|31.51|31.35|31.27|31.11|27
1604472300000|2020-11-04 06:45:00|31.48|31.32|31.56|31.4|31.59|31.43|31.48|31.32|22
1604472600000|2020-11-04 06:50:00|31.55|31.39|31.6|31.44|31.66|31.5|31.5|31.34|31
1604472900000|2020-11-04 06:55:00|31.59|31.43|31.49|31.33|31.6|31.43|31.45|31.29|21
1604473200000|2020-11-04 07:00:00|31.5|31.34|31.54|31.38|31.54|31.38|31.35|31.19|37
1604473500000|2020-11-04 07:05:00|31.53|31.37|31.42|31.26|31.55|31.39|31.4|31.24|15
1604473800000|2020-11-04 07:10:00|31.4|31.24|31.47|31.31|31.49|31.33|31.32|31.16|125
1604474100000|2020-11-04 07:15:00|31.52|31.27|31.63|31.47|31.65|31.49|31.47|31.27|35
1604474400000|2020-11-04 07:20:00|31.6|31.44|31.44|31.28|31.75|31.59|31.39|31.23|413
1604474700000|2020-11-04 07:25:00|31.43|31.27|31.62|31.46|31.72|31.56|31.24|31.08|227
1604475000000|2020-11-04 07:30:00|31.63|31.47|31.75|31.59|31.81|31.65|31.46|31.3|296
1604475300000|2020-11-04 07:35:00|31.78|31.62|31.83|31.67|32.06|31.9|31.69|31.53|143
1604475600000|2020-11-04 07:40:00|31.82|31.66|32.06|31.9|32.24|32.08|31.82|31.66|188
1604475900000|2020-11-04 07:45:00|32.08|31.92|32.44|32.28|32.74|32.58|32.08|31.92|383
1604476200000|2020-11-04 07:50:00|32.48|32.32|32.21|32.05|32.59|32.43|32.11|31.95|287
1604476500000|2020-11-04 07:55:00|32.22|32.06|32.18|32.02|32.4|32.24|32.12|31.96|195
1604476800000|2020-11-04 08:00:00|32.22|32.06|32.19|32.03|32.27|32.11|32.12|31.96|133
1604477100000|2020-11-04 08:05:00|32.2|32.04|32.02|31.86|32.42|32.26|31.96|31.8|140
1604477400000|2020-11-04 08:10:00|32.01|31.85|31.8|31.64|32.02|31.86|31.64|31.48|241
1604477700000|2020-11-04 08:15:00|31.79|31.63|31.55|31.39|31.94|31.78|31.49|31.33|134
1604478000000|2020-11-04 08:20:00|31.54|31.38|31.35|31.19|31.74|31.58|31.28|31.12|97
1604478300000|2020-11-04 08:25:00|31.36|31.2|31.22|31.06|31.66|31.5|30.99|30.83|170
1604478600000|2020-11-04 08:30:00|31.21|31.05|31.13|30.97|31.44|31.28|31.03|30.87|60
1604478900000|2020-11-04 08:35:00|31.11|30.95|31.34|31.18|31.38|31.22|31.08|30.92|86
1604479200000|2020-11-04 08:40:00|31.33|31.17|31.48|31.32|31.49|31.33|31.27|31.11|80
1604479500000|2020-11-04 08:45:00|31.45|31.29|31.3|31.14|31.45|31.29|31.19|31.03|52
1604479800000|2020-11-04 08:50:00|31.29|31.13|31.37|31.21|31.45|31.29|31.24|31.08|98
1604480100000|2020-11-04 08:55:00|31.36|31.2|31.26|31.1|31.43|31.27|31.14|30.98|39
1604480400000|2020-11-04 09:00:00|31.28|31.12|31.23|31.07|31.36|31.2|31.14|30.98|68
1604480700000|2020-11-04 09:05:00|31.24|31.08|31.25|31.09|31.25|31.09|31.09|30.93|54
1604481000000|2020-11-04 09:10:00|31.27|31.11|31.23|31.07|31.31|31.15|31.09|30.93|18
1604481300000|2020-11-04 09:15:00|31.24|31.08|30.97|30.81|31.26|31.1|30.91|30.75|26
1604481600000|2020-11-04 09:20:00|30.98|30.82|30.97|30.81|31.13|30.97|30.92|30.76|116
1604481900000|2020-11-04 09:25:00|30.98|30.82|30.62|30.46|31.01|30.85|30.61|30.45|170
1604482200000|2020-11-04 09:30:00|30.61|30.45|30.71|30.55|30.78|30.62|30.43|30.27|169
1604482500000|2020-11-04 09:35:00|30.74|30.58|30.86|30.7|30.86|30.7|30.61|30.45|145
1604482800000|2020-11-04 09:40:00|30.87|30.71|30.94|30.78|31.16|31|30.85|30.69|99
1604483100000|2020-11-04 09:45:00|30.95|30.79|30.9|30.74|31.14|30.98|30.85|30.69|84
1604483400000|2020-11-04 09:50:00|30.92|30.76|30.89|30.73|30.93|30.77|30.76|30.6|41
1604483700000|2020-11-04 09:55:00|30.9|30.74|30.97|30.81|31.1|30.94|30.84|30.68|50
1604484000000|2020-11-04 10:00:00|30.98|30.82|31.2|31.04|31.26|31.1|30.97|30.81|34
1604484300000|2020-11-04 10:05:00|31.18|31.02|31.26|31.1|31.26|31.1|31.13|30.97|22
1604484600000|2020-11-04 10:10:00|31.25|31.09|31.27|31.11|31.34|31.18|31.16|31|31
1604484900000|2020-11-04 10:15:00|31.26|31.1|31.26|31.1|31.39|31.23|31.19|31.03|82
1604485200000|2020-11-04 10:20:00|31.28|31.12|31.21|31.05|31.32|31.16|31.2|31.04|113
1604485500000|2020-11-04 10:25:00|31.22|31.06|31.18|31.02|31.26|31.1|31.09|30.93|160
1604485800000|2020-11-04 10:30:00|31.19|31.03|31.26|31.1|31.38|31.22|31.14|30.98|224
1604486100000|2020-11-04 10:35:00|31.23|31.07|30.89|30.73|31.34|31.18|30.89|30.73|159
1604486400000|2020-11-04 10:40:00|30.87|30.71|31.15|30.99|31.23|31.07|30.85|30.69|56
1604486700000|2020-11-04 10:45:00|31.14|30.98|30.92|30.76|31.15|30.99|30.92|30.76|12
1604487000000|2020-11-04 10:50:00|30.95|30.79|30.88|30.72|31.05|30.89|30.87|30.71|39
1604487300000|2020-11-04 10:55:00|30.89|30.73|31|30.84|31.03|30.87|30.83|30.67|21
1604487600000|2020-11-04 11:00:00|30.99|30.83|30.95|30.79|30.99|30.83|30.87|30.71|20
1604487900000|2020-11-04 11:05:00|30.94|30.78|31|30.84|31|30.84|30.87|30.71|18
1604488200000|2020-11-04 11:10:00|30.99|30.83|30.97|30.81|31.07|30.91|30.84|30.68|25
1604488500000|2020-11-04 11:15:00|30.96|30.8|31.07|30.91|31.07|30.91|30.92|30.76|28
1604488800000|2020-11-04 11:20:00|31.06|30.9|31.03|30.87|31.09|30.93|30.98|30.82|8
1604489100000|2020-11-04 11:25:00|31.02|30.86|30.94|30.78|31.02|30.86|30.92|30.76|45
1604489400000|2020-11-04 11:30:00|30.93|30.77|30.53|30.37|30.93|30.77|30.49|30.33|171
1604489700000|2020-11-04 11:35:00|30.54|30.38|30.44|30.28|30.56|30.4|30.34|30.18|100
1604490000000|2020-11-04 11:40:00|30.45|30.29|30.39|30.23|30.45|30.29|30.37|30.21|106
1604490300000|2020-11-04 11:45:00|30.4|30.24|30.51|30.35|30.55|30.39|30.39|30.23|58
1604490600000|2020-11-04 11:50:00|30.5|30.34|30.58|30.42|30.64|30.48|30.41|30.25|90
1604490900000|2020-11-04 11:55:00|30.56|30.4|30.8|30.64|30.82|30.66|30.55|30.39|103
1604491200000|2020-11-04 12:00:00|30.82|30.66|30.91|30.75|30.93|30.77|30.78|30.62|177
1604491500000|2020-11-04 12:05:00|30.9|30.74|30.63|30.47|30.94|30.78|30.62|30.46|25
1604491800000|2020-11-04 12:10:00|30.59|30.43|30.36|30.2|30.62|30.46|30.34|30.18|47
1604492100000|2020-11-04 12:15:00|30.37|30.21|30.19|30.03|30.37|30.21|30.19|30.03|164
1604492400000|2020-11-04 12:20:00|30.17|30.01|30|29.84|30.27|30.11|29.97|29.81|325
1604492700000|2020-11-04 12:25:00|29.97|29.81|30.01|29.85|30.03|29.87|29.85|29.69|265
1604493000000|2020-11-04 12:30:00|30|29.84|30.05|29.89|30.14|29.98|29.98|29.82|81
1604493300000|2020-11-04 12:35:00|30.08|29.92|29.86|29.7|30.1|29.94|29.73|29.57|325
1604493600000|2020-11-04 12:40:00|29.83|29.67|29.76|29.6|29.9|29.74|29.73|29.57|93
1604493900000|2020-11-04 12:45:00|29.78|29.62|30.04|29.88|30.05|29.89|29.75|29.59|116
1604494200000|2020-11-04 12:50:00|30.03|29.87|29.78|29.62|30.05|29.89|29.77|29.61|129
1604494500000|2020-11-04 12:55:00|29.76|29.6|29.84|29.68|29.87|29.71|29.71|29.55|218
1604494800000|2020-11-04 13:00:00|29.82|29.66|29.81|29.65|29.88|29.72|29.53|29.37|185
1604495100000|2020-11-04 13:05:00|29.79|29.63|29.56|29.4|29.85|29.69|29.54|29.38|140
1604495400000|2020-11-04 13:10:00|29.54|29.38|29.81|29.65|29.85|29.69|29.52|29.36|222
1604495700000|2020-11-04 13:15:00|29.82|29.66|29.74|29.58|29.84|29.68|29.63|29.47|82
1604496000000|2020-11-04 13:20:00|29.72|29.56|29.6|29.44|29.79|29.63|29.6|29.44|116
1604496300000|2020-11-04 13:25:00|29.61|29.45|29.7|29.54|29.72|29.56|29.6|29.44|151
1604496600000|2020-11-04 13:30:00|29.74|29.58|29.71|29.55|29.78|29.62|29.68|29.52|256
1604496900000|2020-11-04 13:35:00|29.72|29.56|29.73|29.57|29.88|29.72|29.71|29.55|90
1604497200000|2020-11-04 13:40:00|29.72|29.56|29.86|29.7|29.87|29.71|29.69|29.53|110
1604497500000|2020-11-04 13:45:00|29.87|29.71|29.72|29.56|29.91|29.75|29.71|29.55|78
1604497800000|2020-11-04 13:50:00|29.71|29.55|29.76|29.6|29.76|29.6|29.68|29.52|88
1604498100000|2020-11-04 13:55:00|29.74|29.58|30.06|29.9|30.06|29.9|29.71|29.55|60
1604498400000|2020-11-04 14:00:00|30.04|29.88|30.03|29.87|30.06|29.9|29.96|29.8|152
1604498700000|2020-11-04 14:05:00|30.08|29.92|30.19|30.03|30.21|30.05|30.08|29.92|77
1604499000000|2020-11-04 14:10:00|30.18|30.02|30.38|30.22|30.41|30.25|30.18|30.02|198
1604499300000|2020-11-04 14:15:00|30.37|30.21|30.41|30.25|30.43|30.27|30.31|30.15|94
1604499600000|2020-11-04 14:20:00|30.42|30.26|30.41|30.25|30.43|30.27|30.36|30.2|120
1604499900000|2020-11-04 14:25:00|30.44|30.28|30.31|30.15|30.46|30.3|30.29|30.13|97
1604500200000|2020-11-04 14:30:00|30.3|30.14|30.08|29.92|30.36|30.2|30.01|29.85|675
1604500500000|2020-11-04 14:35:00|30.04|29.88|30.07|29.91|30.15|29.99|29.77|29.61|866
1604500800000|2020-11-04 14:40:00|30.04|29.88|29.6|29.44|30.07|29.91|29.55|29.39|954
1604501100000|2020-11-04 14:45:00|29.57|29.41|29.52|29.36|29.67|29.51|29.4|29.24|661
1604501400000|2020-11-04 14:50:00|29.54|29.38|29.23|29.07|29.62|29.46|29.23|29.07|574
1604501700000|2020-11-04 14:55:00|29.25|29.09|28.99|28.83|29.31|29.15|28.97|28.81|862
1604502000000|2020-11-04 15:00:00|28.95|28.79|29.01|28.85|29.11|28.95|28.88|28.72|880
1604502300000|2020-11-04 15:05:00|29.05|28.89|28.94|28.78|29.17|29.01|28.94|28.78|868
1604502600000|2020-11-04 15:10:00|28.93|28.77|28.86|28.7|28.96|28.8|28.79|28.63|790
1604502900000|2020-11-04 15:15:00|28.85|28.69|28.86|28.7|28.89|28.73|28.72|28.56|658
1604503200000|2020-11-04 15:20:00|28.85|28.69|28.96|28.8|28.96|28.8|28.64|28.48|626
1604503500000|2020-11-04 15:25:00|28.95|28.79|29.11|28.95|29.14|28.98|28.94|28.78|745
1604503800000|2020-11-04 15:30:00|29.09|28.93|29.06|28.9|29.14|28.98|28.99|28.83|410
1604504100000|2020-11-04 15:35:00|29.05|28.89|29.19|29.03|29.26|29.1|28.99|28.83|448
1604504400000|2020-11-04 15:40:00|29.16|29|29.25|29.09|29.26|29.1|29.1|28.94|357
1604504700000|2020-11-04 15:45:00|29.24|29.08|29.14|28.98|29.29|29.13|29.09|28.93|314
1604505000000|2020-11-04 15:50:00|29.13|28.97|29.04|28.88|29.19|29.03|28.99|28.83|367
1604505300000|2020-11-04 15:55:00|29.01|28.85|28.97|28.81|29.06|28.9|28.93|28.77|223
1604505600000|2020-11-04 16:00:00|28.98|28.82|29.08|28.92|29.08|28.92|28.93|28.77|483
1604505900000|2020-11-04 16:05:00|29.06|28.9|29.18|29.02|29.18|29.02|29.03|28.87|685
1604506200000|2020-11-04 16:10:00|29.15|28.99|29.08|28.92|29.2|29.04|29.05|28.89|589
1604506500000|2020-11-04 16:15:00|29.07|28.91|29.22|29.06|29.23|29.07|29.06|28.9|647
1604506800000|2020-11-04 16:20:00|29.23|29.07|29.15|28.99|29.26|29.1|29.13|28.97|341
1604507100000|2020-11-04 16:25:00|29.13|28.97|29.13|28.97|29.23|29.07|29.11|28.95|236
1604507400000|2020-11-04 16:30:00|29.16|29|29.13|28.97|29.18|29.02|29.03|28.87|394
1604507700000|2020-11-04 16:35:00|29.11|28.95|29.13|28.97|29.13|28.97|29.08|28.92|215
1604508000000|2020-11-04 16:40:00|29.11|28.95|29.12|28.96|29.18|29.02|29.06|28.9|199
1604508300000|2020-11-04 16:45:00|29.13|28.97|29.33|29.17|29.33|29.17|29.1|28.94|210
1604508600000|2020-11-04 16:50:00|29.29|29.13|29.4|29.24|29.45|29.29|29.25|29.09|392
1604508900000|2020-11-04 16:55:00|29.43|29.27|29.65|29.49|29.67|29.51|29.4|29.24|557
1604509200000|2020-11-04 17:00:00|29.67|29.51|29.62|29.46|29.74|29.58|29.5|29.34|630
1604509500000|2020-11-04 17:05:00|29.61|29.45|29.16|29|29.64|29.48|29.14|28.98|544
1604509800000|2020-11-04 17:10:00|29.14|28.98|29.11|28.95|29.21|29.05|29.11|28.95|408
1604510100000|2020-11-04 17:15:00|29.08|28.92|29.18|29.02|29.21|29.05|29.08|28.92|589
1604510400000|2020-11-04 17:20:00|29.23|29.07|29.08|28.92|29.23|29.07|29.02|28.86|673
1604510700000|2020-11-04 17:25:00|29.11|28.95|29.18|29.02|29.28|29.12|29.03|28.87|1002
1604511000000|2020-11-04 17:30:00|29.19|29.03|29.12|28.96|29.28|29.12|29.08|28.92|442
1604511300000|2020-11-04 17:35:00|29.11|28.95|29.03|28.87|29.24|29.08|28.98|28.82|340
1604511600000|2020-11-04 17:40:00|29.01|28.85|29.08|28.92|29.13|28.97|28.99|28.83|400
1604511900000|2020-11-04 17:45:00|29.03|28.87|28.95|28.79|29.08|28.92|28.93|28.77|376
1604512200000|2020-11-04 17:50:00|28.94|28.78|28.95|28.79|29|28.84|28.9|28.74|489
1604512500000|2020-11-04 17:55:00|28.96|28.8|28.99|28.83|29.02|28.86|28.95|28.79|394
1604512800000|2020-11-04 18:00:00|28.98|28.82|29.02|28.86|29.07|28.91|28.97|28.81|373
1604513100000|2020-11-04 18:05:00|28.99|28.83|29.12|28.96|29.17|29.01|28.99|28.83|438
1604513400000|2020-11-04 18:10:00|29.15|28.99|29.09|28.93|29.22|29.06|29.04|28.88|266
1604513700000|2020-11-04 18:15:00|29.07|28.91|29.09|28.93|29.14|28.98|29.03|28.87|306
1604514000000|2020-11-04 18:20:00|29.07|28.91|29.01|28.85|29.12|28.96|28.99|28.83|127
1604514300000|2020-11-04 18:25:00|29.02|28.86|28.97|28.81|29.02|28.86|28.92|28.76|227
1604514600000|2020-11-04 18:30:00|28.95|28.79|28.97|28.81|29.02|28.86|28.91|28.75|171
1604514900000|2020-11-04 18:35:00|28.96|28.8|29.07|28.91|29.1|28.94|28.95|28.79|230
1604515200000|2020-11-04 18:40:00|29.09|28.93|29.31|29.15|29.34|29.18|29.04|28.88|480
1604515500000|2020-11-04 18:45:00|29.3|29.14|29.24|29.08|29.34|29.18|29.12|28.96|344
1604515800000|2020-11-04 18:50:00|29.29|29.13|29.09|28.93|29.29|29.13|29.07|28.91|264
1604516100000|2020-11-04 18:55:00|29.06|28.9|29.17|29.01|29.19|29.03|29.06|28.9|191
1604516400000|2020-11-04 19:00:00|29.14|28.98|29.19|29.03|29.19|29.03|29.07|28.91|234
1604516700000|2020-11-04 19:05:00|29.18|29.02|29.02|28.86|29.19|29.03|28.99|28.83|294
1604517000000|2020-11-04 19:10:00|28.99|28.83|28.99|28.83|29.04|28.88|28.94|28.78|225
1604517300000|2020-11-04 19:15:00|29.02|28.86|29.02|28.86|29.07|28.91|28.97|28.81|460
1604517600000|2020-11-04 19:20:00|28.99|28.83|28.97|28.81|29.02|28.86|28.94|28.78|134
1604517900000|2020-11-04 19:25:00|28.96|28.8|29.02|28.86|29.04|28.88|28.96|28.8|100
1604518200000|2020-11-04 19:30:00|29.01|28.85|29.04|28.88|29.09|28.93|28.99|28.83|190
1604518500000|2020-11-04 19:35:00|29.05|28.89|29.02|28.86|29.07|28.91|29.02|28.86|223
1604518800000|2020-11-04 19:40:00|29.04|28.88|29.23|29.07|29.28|29.12|29.02|28.86|373
1604519100000|2020-11-04 19:45:00|29.26|29.1|29.19|29.03|29.26|29.1|29.12|28.96|267
1604519400000|2020-11-04 19:50:00|29.18|29.02|29.15|28.99|29.18|29.02|29.1|28.94|220
1604519700000|2020-11-04 19:55:00|29.13|28.97|29.21|29.05|29.24|29.08|29.12|28.96|189
1604520000000|2020-11-04 20:00:00|29.19|29.03|29.26|29.1|29.36|29.2|29.12|28.96|360
1604520300000|2020-11-04 20:05:00|29.3|29.14|29.02|28.86|29.31|29.15|29.02|28.86|590
1604520600000|2020-11-04 20:10:00|29.03|28.87|29.05|28.89|29.09|28.93|29|28.84|430
1604520900000|2020-11-04 20:15:00|29.07|28.91|29.19|29.03|29.19|29.03|29.07|28.91|188
1604521200000|2020-11-04 20:20:00|29.17|29.01|29.14|28.98|29.21|29.05|29.11|28.95|452
1604521500000|2020-11-04 20:25:00|29.11|28.95|29.14|28.98|29.19|29.03|29.09|28.93|327
1604521800000|2020-11-04 20:30:00|29.11|28.95|29.04|28.88|29.11|28.95|28.99|28.83|464
1604522100000|2020-11-04 20:35:00|29.02|28.86|29.04|28.88|29.09|28.93|28.94|28.78|462
1604522400000|2020-11-04 20:40:00|29.03|28.87|28.96|28.8|29.04|28.88|28.87|28.71|410
1604522700000|2020-11-04 20:45:00|28.99|28.83|28.95|28.79|29.06|28.9|28.87|28.71|470
1604523000000|2020-11-04 20:50:00|28.96|28.8|28.8|28.64|29.01|28.85|28.78|28.62|440
1604523300000|2020-11-04 20:55:00|28.81|28.65|28.92|28.76|29.07|28.91|28.8|28.64|2079
1604523600000|2020-11-04 21:00:00|28.89|28.73|28.95|28.79|29|28.84|28.85|28.69|931
1604523900000|2020-11-04 21:05:00|28.97|28.81|28.97|28.81|28.97|28.81|28.9|28.74|322
1604524200000|2020-11-04 21:10:00|28.96|28.8|28.94|28.78|29.02|28.86|28.93|28.77|471
1604525400000|2020-11-04 21:30:00|28.89|28.73|28.84|28.68|28.92|28.76|28.83|28.67|166
1604525700000|2020-11-04 21:35:00|28.83|28.67|28.77|28.61|28.83|28.67|28.77|28.61|30
1604526000000|2020-11-04 21:40:00|28.78|28.62|28.77|28.61|28.78|28.62|28.77|28.61|34
1604526300000|2020-11-04 21:45:00|28.78|28.62|28.79|28.63|28.79|28.63|28.78|28.62|54
1604526600000|2020-11-04 21:50:00|28.78|28.62|28.83|28.67|28.84|28.68|28.78|28.62|26
1604526900000|2020-11-04 21:55:00|28.82|28.66|28.87|28.71|28.89|28.73|28.8|28.64|24
1604530800000|2020-11-04 23:00:00|28.94|28.78|29.08|28.92|29.08|28.92|28.86|28.67|28
1604531100000|2020-11-04 23:05:00|29.1|28.94|29.17|29.01|29.22|29.06|29.1|28.94|51
1604531400000|2020-11-04 23:10:00|29.14|28.98|29.1|28.94|29.17|29.01|29.05|28.89|33
1604531700000|2020-11-04 23:15:00|29.12|28.96|29.15|28.99|29.17|29.01|29.05|28.89|24
1604532000000|2020-11-04 23:20:00|29.13|28.97|28.98|28.82|29.13|28.97|28.98|28.82|34
1604532300000|2020-11-04 23:25:00|29|28.84|29.06|28.9|29.1|28.94|29|28.84|13
1604532600000|2020-11-04 23:30:00|29.07|28.91|29.1|28.94|29.13|28.97|29.05|28.89|17
1604532900000|2020-11-04 23:35:00|29.11|28.95|29.29|29.13|29.34|29.18|29.11|28.95|18
1604533200000|2020-11-04 23:40:00|29.31|29.15|29.36|29.2|29.36|29.2|29.28|29.12|31
1604533500000|2020-11-04 23:45:00|29.35|29.19|29.33|29.17|29.36|29.2|29.33|29.17|29
1604533800000|2020-11-04 23:50:00|29.34|29.18|29.24|29.08|29.34|29.18|29.21|29.05|28
1604534100000|2020-11-04 23:55:00|29.23|29.07|29.11|28.95|29.23|29.07|29.11|28.95|18
1604534400000|2020-11-05 00:00:00|29.13|28.97|29.09|28.93|29.24|29.08|29.09|28.93|87
1604534700000|2020-11-05 00:05:00|29.14|28.98|29.29|29.13|29.29|29.13|29.12|28.96|32
1604535000000|2020-11-05 00:10:00|29.28|29.12|29.19|29.03|29.37|29.21|29.19|29.03|70
1604535300000|2020-11-05 00:15:00|29.17|29.01|29.14|28.98|29.19|29.03|29.12|28.96|41
1604535600000|2020-11-05 00:20:00|29.13|28.97|29.09|28.93|29.17|29.01|29.09|28.93|19
1604535900000|2020-11-05 00:25:00|29.04|28.88|28.96|28.8|29.05|28.89|28.91|28.75|65
1604536200000|2020-11-05 00:30:00|28.99|28.83|28.99|28.83|29.04|28.88|28.94|28.78|9
1604536500000|2020-11-05 00:35:00|28.98|28.82|29.03|28.87|29.04|28.88|28.94|28.78|34
1604536800000|2020-11-05 00:40:00|29.02|28.86|28.99|28.83|29.04|28.88|28.98|28.82|8
1604537100000|2020-11-05 00:45:00|29.02|28.86|28.97|28.81|29.04|28.88|28.97|28.81|6
1604537400000|2020-11-05 00:50:00|28.94|28.78|28.99|28.83|29.03|28.87|28.94|28.78|11
1604537700000|2020-11-05 00:55:00|28.97|28.81|28.99|28.83|28.99|28.83|28.97|28.81|18
1604538000000|2020-11-05 01:00:00|28.98|28.82|29.04|28.88|29.09|28.93|28.97|28.81|60
1604538300000|2020-11-05 01:05:00|29.07|28.91|29.16|29|29.19|29.03|29.07|28.91|45
1604538600000|2020-11-05 01:10:00|29.15|28.99|29.14|28.98|29.21|29.05|29.11|28.95|29
1604538900000|2020-11-05 01:15:00|29.16|29|29.11|28.95|29.16|29|29.08|28.92|13
1604539200000|2020-11-05 01:20:00|29.1|28.94|29.19|29.03|29.24|29.08|29.04|28.88|35
1604539500000|2020-11-05 01:25:00|29.21|29.05|29.06|28.9|29.21|29.05|29.06|28.9|13
1604539800000|2020-11-05 01:30:00|29.09|28.93|29.06|28.9|29.19|29.03|29.06|28.9|14
1604540100000|2020-11-05 01:35:00|29.11|28.95|29.11|28.95|29.11|28.95|29.04|28.88|13
1604540400000|2020-11-05 01:40:00|29.09|28.93|29.06|28.9|29.1|28.94|29.04|28.88|8
1604540700000|2020-11-05 01:45:00|29.04|28.88|28.97|28.81|29.04|28.88|28.97|28.81|13
1604541000000|2020-11-05 01:50:00|29.02|28.86|29.09|28.93|29.09|28.93|29.02|28.86|31
1604541300000|2020-11-05 01:55:00|29.04|28.88|29.09|28.93|29.1|28.94|29.04|28.88|9
1604541600000|2020-11-05 02:00:00|29.07|28.91|28.94|28.78|29.07|28.91|28.92|28.76|18
1604541900000|2020-11-05 02:05:00|28.95|28.79|28.96|28.8|29.07|28.91|28.94|28.78|13
1604542200000|2020-11-05 02:10:00|28.97|28.81|29.09|28.93|29.11|28.95|28.96|28.8|17
1604542500000|2020-11-05 02:15:00|29.14|28.98|29.21|29.05|29.21|29.05|29.09|28.93|18
1604542800000|2020-11-05 02:20:00|29.2|29.04|29.31|29.15|29.31|29.15|29.19|29.03|16
1604543100000|2020-11-05 02:25:00|29.3|29.14|29.24|29.08|29.3|29.14|29.24|29.08|7
1604543400000|2020-11-05 02:30:00|29.23|29.07|29.19|29.03|29.26|29.1|29.14|28.98|8
1604543700000|2020-11-05 02:35:00|29.18|29.02|29.19|29.03|29.21|29.05|29.14|28.98|4
1604544000000|2020-11-05 02:40:00|29.16|29|29.16|29|29.19|29.03|29.15|28.99|0
1604544300000|2020-11-05 02:45:00|29.15|28.99|29.14|28.98|29.16|29|29.14|28.98|4
1604544600000|2020-11-05 02:50:00|29.15|28.99|29.19|29.03|29.2|29.04|29.14|28.98|4
1604544900000|2020-11-05 02:55:00|29.2|29.04|29.14|28.98|29.21|29.05|29.14|28.98|4
1604545200000|2020-11-05 03:00:00|29.09|28.93|29.09|28.93|29.09|28.93|29.09|28.93|24
1604545500000|2020-11-05 03:05:00|29.1|28.94|29.09|28.93|29.14|28.98|29.09|28.93|12
1604545800000|2020-11-05 03:10:00|29.12|28.96|29.12|28.96|29.14|28.98|29.09|28.93|25
1604546100000|2020-11-05 03:15:00|29.11|28.95|29.02|28.86|29.13|28.97|29.02|28.86|51
1604546400000|2020-11-05 03:20:00|28.98|28.82|28.92|28.76|29.03|28.87|28.92|28.76|28
1604546700000|2020-11-05 03:25:00|28.97|28.81|28.87|28.71|28.97|28.81|28.87|28.71|12
1604547000000|2020-11-05 03:30:00|28.9|28.74|28.84|28.68|28.92|28.76|28.79|28.63|30
1604547300000|2020-11-05 03:35:00|28.85|28.69|28.63|28.47|28.87|28.71|28.58|28.42|155
1604547600000|2020-11-05 03:40:00|28.58|28.42|28.73|28.57|28.73|28.57|28.54|28.38|42
1604547900000|2020-11-05 03:45:00|28.74|28.58|28.67|28.51|28.76|28.6|28.66|28.5|17
1604548200000|2020-11-05 03:50:00|28.66|28.5|28.66|28.5|28.68|28.52|28.54|28.38|64
1604548500000|2020-11-05 03:55:00|28.68|28.52|28.75|28.59|28.84|28.68|28.63|28.47|87
1604548800000|2020-11-05 04:00:00|28.76|28.6|28.76|28.6|28.81|28.65|28.71|28.55|15
1604549100000|2020-11-05 04:05:00|28.74|28.58|28.76|28.6|28.76|28.6|28.71|28.55|3
1604549400000|2020-11-05 04:10:00|28.81|28.65|28.63|28.47|28.81|28.65|28.61|28.45|10
1604549700000|2020-11-05 04:15:00|28.62|28.46|28.66|28.5|28.69|28.53|28.56|28.4|9
1604550000000|2020-11-05 04:20:00|28.69|28.53|28.78|28.62|28.79|28.63|28.68|28.52|42
1604550300000|2020-11-05 04:25:00|28.77|28.61|28.81|28.65|28.84|28.68|28.76|28.6|20
1604550600000|2020-11-05 04:30:00|28.77|28.61|28.76|28.6|28.81|28.65|28.71|28.55|5
1604550900000|2020-11-05 04:35:00|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|8
1604551200000|2020-11-05 04:40:00|28.7|28.54|28.76|28.6|28.76|28.6|28.66|28.5|5
1604551500000|2020-11-05 04:45:00|28.81|28.65|28.76|28.6|28.81|28.65|28.76|28.6|4
1604551800000|2020-11-05 04:50:00|28.77|28.61|28.76|28.6|28.77|28.61|28.71|28.55|3
1604552100000|2020-11-05 04:55:00|28.71|28.55|28.71|28.55|28.73|28.57|28.69|28.53|7
1604552400000|2020-11-05 05:00:00|28.76|28.6|28.81|28.65|28.83|28.67|28.71|28.55|10
1604552700000|2020-11-05 05:05:00|28.82|28.66|28.78|28.62|28.83|28.67|28.78|28.62|5
1604553000000|2020-11-05 05:10:00|28.79|28.63|28.78|28.62|28.81|28.65|28.75|28.59|5
1604553300000|2020-11-05 05:15:00|28.77|28.61|28.72|28.56|28.78|28.62|28.7|28.54|2
1604553600000|2020-11-05 05:20:00|28.71|28.55|28.78|28.62|28.78|28.62|28.71|28.55|4
1604553900000|2020-11-05 05:25:00|28.77|28.61|28.76|28.6|28.78|28.62|28.75|28.59|3
1604554200000|2020-11-05 05:30:00|28.75|28.59|28.78|28.62|28.8|28.64|28.75|28.59|17
1604554500000|2020-11-05 05:35:00|28.76|28.6|28.64|28.48|28.76|28.6|28.64|28.48|25
1604554800000|2020-11-05 05:40:00|28.65|28.49|28.58|28.42|28.66|28.5|28.56|28.4|12
1604555100000|2020-11-05 05:45:00|28.56|28.4|28.56|28.4|28.6|28.44|28.54|28.38|4
1604555400000|2020-11-05 05:50:00|28.54|28.38|28.56|28.4|28.61|28.45|28.54|28.38|7
1604555700000|2020-11-05 05:55:00|28.55|28.39|28.42|28.26|28.56|28.4|28.42|28.26|79
1604556000000|2020-11-05 06:00:00|28.4|28.24|28.42|28.26|28.43|28.27|28.38|28.22|21
1604556300000|2020-11-05 06:05:00|28.47|28.31|28.57|28.41|28.59|28.43|28.47|28.31|25
1604556600000|2020-11-05 06:10:00|28.56|28.4|28.59|28.43|28.59|28.43|28.54|28.38|5
1604556900000|2020-11-05 06:15:00|28.61|28.45|28.61|28.45|28.61|28.45|28.56|28.4|14
1604557200000|2020-11-05 06:20:00|28.6|28.44|28.64|28.48|28.69|28.53|28.54|28.38|23
1604557500000|2020-11-05 06:25:00|28.65|28.49|28.74|28.58|28.74|28.58|28.64|28.48|13
1604557800000|2020-11-05 06:30:00|28.75|28.59|28.69|28.53|28.78|28.62|28.69|28.53|16
1604558100000|2020-11-05 06:35:00|28.71|28.55|28.64|28.48|28.74|28.58|28.61|28.45|42
1604558400000|2020-11-05 06:40:00|28.63|28.47|28.62|28.46|28.64|28.48|28.57|28.41|4
1604558700000|2020-11-05 06:45:00|28.64|28.48|28.64|28.48|28.64|28.48|28.62|28.46|5
1604559000000|2020-11-05 06:50:00|28.63|28.47|28.64|28.48|28.64|28.48|28.62|28.46|9
1604559300000|2020-11-05 06:55:00|28.67|28.51|28.65|28.49|28.69|28.53|28.64|28.48|2
1604559600000|2020-11-05 07:00:00|28.64|28.48|28.54|28.38|28.71|28.55|28.5|28.34|53
1604559900000|2020-11-05 07:05:00|28.55|28.39|28.56|28.4|28.57|28.41|28.5|28.34|53
1604560200000|2020-11-05 07:10:00|28.57|28.41|28.45|28.29|28.57|28.41|28.45|28.29|14
1604560500000|2020-11-05 07:15:00|28.47|28.31|28.43|28.27|28.47|28.31|28.4|28.24|62
1604560800000|2020-11-05 07:20:00|28.45|28.29|28.33|28.17|28.45|28.29|28.33|28.17|40
1604561100000|2020-11-05 07:25:00|28.34|28.18|28.23|28.07|28.35|28.19|28.22|28.06|24
1604561400000|2020-11-05 07:30:00|28.25|28.09|28.3|28.14|28.4|28.24|28.25|28.09|19
1604561700000|2020-11-05 07:35:00|28.27|28.11|28.28|28.12|28.34|28.18|28.27|28.11|13
1604562000000|2020-11-05 07:40:00|28.27|28.11|28.33|28.17|28.33|28.17|28.25|28.09|14
1604562300000|2020-11-05 07:45:00|28.28|28.12|28.29|28.13|28.33|28.17|28.25|28.09|15
1604562600000|2020-11-05 07:50:00|28.3|28.14|28.32|28.16|28.35|28.19|28.28|28.12|3
1604562900000|2020-11-05 07:55:00|28.33|28.17|28.33|28.17|28.38|28.22|28.28|28.12|29
1604563200000|2020-11-05 08:00:00|28.35|28.19|28.38|28.22|28.45|28.29|28.33|28.17|66
1604563500000|2020-11-05 08:05:00|28.37|28.21|28.04|27.88|28.38|28.22|28.04|27.88|177
1604563800000|2020-11-05 08:10:00|28.05|27.89|28.06|27.9|28.1|27.94|28.01|27.85|74
1604564100000|2020-11-05 08:15:00|28.07|27.91|28.01|27.85|28.08|27.92|28.01|27.85|44
1604564400000|2020-11-05 08:20:00|28.02|27.86|27.84|27.68|28.02|27.86|27.84|27.68|120
1604564700000|2020-11-05 08:25:00|27.83|27.67|27.93|27.77|27.93|27.77|27.79|27.63|95
1604565000000|2020-11-05 08:30:00|27.89|27.73|27.92|27.76|28|27.84|27.88|27.72|107
1604565300000|2020-11-05 08:35:00|27.91|27.75|27.88|27.72|27.92|27.76|27.83|27.67|67
1604565600000|2020-11-05 08:40:00|27.87|27.71|28.01|27.85|28.03|27.87|27.85|27.69|22
1604565900000|2020-11-05 08:45:00|28|27.84|27.9|27.74|28.01|27.85|27.89|27.73|19
1604566200000|2020-11-05 08:50:00|27.91|27.75|27.91|27.75|27.96|27.8|27.83|27.67|72
1604566500000|2020-11-05 08:55:00|27.93|27.77|27.94|27.78|28.01|27.85|27.89|27.73|26
1604566800000|2020-11-05 09:00:00|27.95|27.79|28.08|27.92|28.11|27.95|27.94|27.78|57
1604567100000|2020-11-05 09:05:00|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|41
1604567400000|2020-11-05 09:10:00|28.12|27.96|28.14|27.98|28.18|28.02|28.11|27.95|20
1604567700000|2020-11-05 09:15:00|28.13|27.97|28.03|27.87|28.15|27.99|27.96|27.8|126
1604568000000|2020-11-05 09:20:00|28.06|27.9|27.98|27.82|28.08|27.92|27.98|27.82|27
1604568300000|2020-11-05 09:25:00|27.92|27.76|28.03|27.87|28.08|27.92|27.91|27.75|149
1604568600000|2020-11-05 09:30:00|28.05|27.89|28.05|27.89|28.09|27.93|28.03|27.87|58
1604568900000|2020-11-05 09:35:00|28.03|27.87|27.97|27.81|28.06|27.9|27.96|27.8|38
1604569200000|2020-11-05 09:40:00|27.98|27.82|27.93|27.77|27.98|27.82|27.87|27.71|74
1604569500000|2020-11-05 09:45:00|27.92|27.76|27.94|27.78|27.95|27.79|27.89|27.73|12
1604569800000|2020-11-05 09:50:00|27.93|27.77|27.88|27.72|27.94|27.78|27.88|27.72|14
1604570100000|2020-11-05 09:55:00|27.9|27.74|27.88|27.72|27.93|27.77|27.88|27.72|33
1604570400000|2020-11-05 10:00:00|27.91|27.75|27.86|27.7|27.95|27.79|27.85|27.69|71
1604570700000|2020-11-05 10:05:00|27.88|27.72|27.88|27.72|27.88|27.72|27.83|27.67|35
1604571000000|2020-11-05 10:10:00|27.87|27.71|27.93|27.77|27.93|27.77|27.86|27.7|29
1604571300000|2020-11-05 10:15:00|27.97|27.81|27.94|27.78|27.98|27.82|27.9|27.74|40
1604571600000|2020-11-05 10:20:00|27.93|27.77|27.9|27.74|27.95|27.79|27.88|27.72|32
1604571900000|2020-11-05 10:25:00|27.93|27.77|27.96|27.8|28.01|27.85|27.9|27.74|40
1604572200000|2020-11-05 10:30:00|27.97|27.81|27.93|27.77|28.01|27.85|27.93|27.77|29
1604572500000|2020-11-05 10:35:00|27.92|27.76|27.98|27.82|28.02|27.86|27.91|27.75|30
1604572800000|2020-11-05 10:40:00|27.97|27.81|28.02|27.86|28.07|27.91|27.91|27.75|24
1604573100000|2020-11-05 10:45:00|28.01|27.85|27.96|27.8|28.03|27.87|27.96|27.8|108
1604573400000|2020-11-05 10:50:00|27.97|27.81|28.01|27.85|28.03|27.87|27.96|27.8|17
1604573700000|2020-11-05 10:55:00|27.99|27.83|27.85|27.69|28.01|27.85|27.85|27.69|30
1604574000000|2020-11-05 11:00:00|27.84|27.68|27.97|27.81|27.97|27.81|27.84|27.68|39
1604574300000|2020-11-05 11:05:00|27.96|27.8|28.08|27.92|28.08|27.92|27.96|27.8|68
1604574600000|2020-11-05 11:10:00|28.06|27.9|28.01|27.85|28.07|27.91|27.96|27.8|19
1604574900000|2020-11-05 11:15:00|28|27.84|27.96|27.8|28.01|27.85|27.96|27.8|10
1604575200000|2020-11-05 11:20:00|28.01|27.85|27.91|27.75|28.01|27.85|27.86|27.7|41
1604575500000|2020-11-05 11:25:00|27.89|27.73|27.96|27.8|27.98|27.82|27.89|27.73|9
1604575800000|2020-11-05 11:30:00|27.95|27.79|28.1|27.94|28.11|27.95|27.91|27.75|33
1604576100000|2020-11-05 11:35:00|28.11|27.95|28.06|27.9|28.11|27.95|28.05|27.89|34
1604576400000|2020-11-05 11:40:00|28.02|27.86|27.96|27.8|28.06|27.9|27.96|27.8|22
1604576700000|2020-11-05 11:45:00|27.92|27.76|28.01|27.85|28.01|27.85|27.91|27.75|13
1604577000000|2020-11-05 11:50:00|28|27.84|28.04|27.88|28.08|27.92|27.99|27.83|16
1604577300000|2020-11-05 11:55:00|28.03|27.87|28.01|27.85|28.03|27.87|27.94|27.78|38
1604577600000|2020-11-05 12:00:00|28.02|27.86|28.13|27.97|28.15|27.99|27.98|27.82|39
1604577900000|2020-11-05 12:05:00|28.14|27.98|28.13|27.97|28.17|28.01|28.08|27.92|25
1604578200000|2020-11-05 12:10:00|28.14|27.98|28.15|27.99|28.2|28.04|28.13|27.97|41
1604578500000|2020-11-05 12:15:00|28.13|27.97|28|27.84|28.15|27.99|28|27.84|123
1604578800000|2020-11-05 12:20:00|28.03|27.87|28.05|27.89|28.1|27.94|28.02|27.86|17
1604579100000|2020-11-05 12:25:00|28.06|27.9|28.05|27.89|28.07|27.91|28.03|27.87|10
1604579400000|2020-11-05 12:30:00|28.02|27.86|28.02|27.86|28.05|27.89|27.98|27.82|35
1604579700000|2020-11-05 12:35:00|27.99|27.83|27.97|27.81|28.02|27.86|27.97|27.81|123
1604580000000|2020-11-05 12:40:00|28|27.84|27.97|27.81|28|27.84|27.95|27.79|73
1604580300000|2020-11-05 12:45:00|27.95|27.79|27.95|27.79|27.97|27.81|27.95|27.79|45
1604580600000|2020-11-05 12:50:00|27.97|27.81|27.97|27.81|28|27.84|27.95|27.79|86
1604580900000|2020-11-05 12:55:00|27.95|27.79|27.97|27.81|28|27.84|27.95|27.79|55
1604581200000|2020-11-05 13:00:00|28|27.84|28.02|27.86|28.07|27.91|28|27.84|100
1604581500000|2020-11-05 13:05:00|28.03|27.87|28.05|27.89|28.07|27.91|28|27.84|32
1604581800000|2020-11-05 13:10:00|28.07|27.91|28.07|27.91|28.1|27.94|28.05|27.89|15
1604582100000|2020-11-05 13:15:00|28.08|27.92|28.17|28.01|28.17|28.01|28.05|27.89|38
1604582400000|2020-11-05 13:20:00|28.15|27.99|28.12|27.96|28.17|28.01|28.12|27.96|35
1604582700000|2020-11-05 13:25:00|28.13|27.97|28.18|28.02|28.18|28.02|28.12|27.96|24
1604583000000|2020-11-05 13:30:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|10
1604583300000|2020-11-05 13:35:00|28.12|27.96|28.15|27.99|28.16|28|28.08|27.92|103
1604583600000|2020-11-05 13:40:00|28.1|27.94|28.1|27.94|28.16|28|28.1|27.94|31
1604583900000|2020-11-05 13:45:00|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|140
1604584200000|2020-11-05 13:50:00|28.03|27.87|28.03|27.87|28.03|27.87|27.99|27.83|70
1604584500000|2020-11-05 13:55:00|28.08|27.92|28.14|27.98|28.15|27.99|28.06|27.9|133
1604584800000|2020-11-05 14:00:00|28.15|27.99|28.17|28.01|28.2|28.04|28.11|27.95|45
1604585100000|2020-11-05 14:05:00|28.22|28.06|28.17|28.01|28.24|28.08|28.15|27.99|71
1604585400000|2020-11-05 14:10:00|28.14|27.98|28.07|27.91|28.17|28.01|28.07|27.91|153
1604585700000|2020-11-05 14:15:00|28.04|27.88|28.05|27.89|28.06|27.9|28|27.84|179
1604586000000|2020-11-05 14:20:00|28.07|27.91|28.02|27.86|28.09|27.93|28.02|27.86|166
1604586300000|2020-11-05 14:25:00|28.04|27.88|28|27.84|28.04|27.88|27.97|27.81|92
1604586600000|2020-11-05 14:30:00|28.03|27.87|28.12|27.96|28.15|27.99|28|27.84|924
1604586900000|2020-11-05 14:35:00|28.11|27.95|28.02|27.86|28.17|28.01|28.02|27.86|396
1604587200000|2020-11-05 14:40:00|28.01|27.85|27.99|27.83|28.07|27.91|27.96|27.8|555
1604587500000|2020-11-05 14:45:00|27.97|27.81|27.94|27.78|28.02|27.86|27.87|27.71|726
1604587800000|2020-11-05 14:50:00|27.92|27.76|27.84|27.68|27.94|27.78|27.82|27.66|468
1604588100000|2020-11-05 14:55:00|27.89|27.73|27.87|27.71|27.94|27.78|27.84|27.68|633
1604588400000|2020-11-05 15:00:00|27.85|27.69|27.85|27.69|27.9|27.74|27.75|27.59|422
1604588700000|2020-11-05 15:05:00|27.82|27.66|27.85|27.69|27.9|27.74|27.82|27.66|402
1604589000000|2020-11-05 15:10:00|27.84|27.68|27.8|27.64|27.85|27.69|27.8|27.64|251
1604589300000|2020-11-05 15:15:00|27.78|27.62|27.75|27.59|27.8|27.64|27.73|27.57|624
1604589600000|2020-11-05 15:20:00|27.72|27.56|27.82|27.66|27.85|27.69|27.72|27.56|403
1604589900000|2020-11-05 15:25:00|27.85|27.69|27.9|27.74|27.9|27.74|27.84|27.68|330
1604590200000|2020-11-05 15:30:00|27.92|27.76|28|27.84|28|27.84|27.9|27.74|252
1604590500000|2020-11-05 15:35:00|28.01|27.85|28.12|27.96|28.15|27.99|27.98|27.82|336
1604590800000|2020-11-05 15:40:00|28.15|27.99|28.05|27.89|28.15|27.99|28.02|27.86|168
1604591100000|2020-11-05 15:45:00|28.07|27.91|27.95|27.79|28.07|27.91|27.9|27.74|319
1604591400000|2020-11-05 15:50:00|27.98|27.82|28|27.84|28.02|27.86|27.95|27.79|128
1604591700000|2020-11-05 15:55:00|27.97|27.81|28|27.84|28.02|27.86|27.97|27.81|82
1604592000000|2020-11-05 16:00:00|28.03|27.87|28.08|27.92|28.08|27.92|28.03|27.87|197
1604592300000|2020-11-05 16:05:00|28.1|27.94|28.08|27.92|28.13|27.97|28.08|27.92|211
1604592600000|2020-11-05 16:10:00|28.11|27.95|28.21|28.05|28.23|28.07|28.08|27.92|358
1604592900000|2020-11-05 16:15:00|28.2|28.04|28.26|28.1|28.26|28.1|28.16|28|184
1604593200000|2020-11-05 16:20:00|28.28|28.12|28.25|28.09|28.28|28.12|28.16|28|376
1604593500000|2020-11-05 16:25:00|28.21|28.05|28.21|28.05|28.26|28.1|28.16|28|193
1604593800000|2020-11-05 16:30:00|28.2|28.04|28.26|28.1|28.26|28.1|28.2|28.04|104
1604594100000|2020-11-05 16:35:00|28.28|28.12|28.36|28.2|28.4|28.24|28.26|28.1|218
1604594400000|2020-11-05 16:40:00|28.35|28.19|28.41|28.25|28.41|28.25|28.33|28.17|182
1604594700000|2020-11-05 16:45:00|28.39|28.23|28.41|28.25|28.41|28.25|28.36|28.2|86
1604595000000|2020-11-05 16:50:00|28.38|28.22|28.41|28.25|28.41|28.25|28.36|28.2|107
1604595300000|2020-11-05 16:55:00|28.43|28.27|28.41|28.25|28.43|28.27|28.36|28.2|183
1604595600000|2020-11-05 17:00:00|28.38|28.22|28.34|28.18|28.4|28.24|28.31|28.15|222
1604595900000|2020-11-05 17:05:00|28.36|28.2|28.42|28.26|28.44|28.28|28.31|28.15|415
1604596200000|2020-11-05 17:10:00|28.41|28.25|28.32|28.16|28.41|28.25|28.32|28.16|180
1604596500000|2020-11-05 17:15:00|28.34|28.18|28.42|28.26|28.47|28.31|28.32|28.16|242
1604596800000|2020-11-05 17:20:00|28.45|28.29|28.61|28.45|28.64|28.48|28.42|28.26|243
1604597100000|2020-11-05 17:25:00|28.6|28.44|28.61|28.45|28.61|28.45|28.52|28.36|228
1604597400000|2020-11-05 17:30:00|28.59|28.43|28.61|28.45|28.65|28.49|28.54|28.38|139
1604597700000|2020-11-05 17:35:00|28.63|28.47|28.34|28.18|28.66|28.5|28.34|28.18|137
1604598000000|2020-11-05 17:40:00|28.37|28.21|28.25|28.09|28.39|28.23|28.22|28.06|200
1604598300000|2020-11-05 17:45:00|28.22|28.06|28.22|28.06|28.27|28.11|28.2|28.04|205
1604598600000|2020-11-05 17:50:00|28.21|28.05|28.22|28.06|28.27|28.11|28.2|28.04|168
1604598900000|2020-11-05 17:55:00|28.24|28.08|28.19|28.03|28.24|28.08|28.19|28.03|141
1604599200000|2020-11-05 18:00:00|28.17|28.01|28.19|28.03|28.22|28.06|28.17|28.01|283
1604599500000|2020-11-05 18:05:00|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|121
1604599800000|2020-11-05 18:10:00|28.19|28.03|28.26|28.1|28.26|28.1|28.19|28.03|118
1604600100000|2020-11-05 18:15:00|28.25|28.09|28.27|28.11|28.29|28.13|28.22|28.06|171
1604600400000|2020-11-05 18:20:00|28.24|28.08|28.34|28.18|28.37|28.21|28.24|28.08|124
1604600700000|2020-11-05 18:25:00|28.32|28.16|28.33|28.17|28.33|28.17|28.27|28.11|169
1604601000000|2020-11-05 18:30:00|28.35|28.19|28.38|28.22|28.39|28.23|28.35|28.19|112
1604601300000|2020-11-05 18:35:00|28.43|28.27|28.35|28.19|28.43|28.27|28.35|28.19|111
1604601600000|2020-11-05 18:40:00|28.33|28.17|28.28|28.12|28.33|28.17|28.28|28.12|73
1604601900000|2020-11-05 18:45:00|28.27|28.11|28.26|28.1|28.28|28.12|28.23|28.07|242
1604602200000|2020-11-05 18:50:00|28.23|28.07|28.23|28.07|28.26|28.1|28.21|28.05|174
1604602500000|2020-11-05 18:55:00|28.22|28.06|28.23|28.07|28.23|28.07|28.18|28.02|145
1604602800000|2020-11-05 19:00:00|28.21|28.05|28.38|28.22|28.38|28.22|28.18|28.02|231
1604603100000|2020-11-05 19:05:00|28.39|28.23|28.4|28.24|28.44|28.28|28.34|28.18|223
1604603400000|2020-11-05 19:10:00|28.43|28.27|28.48|28.32|28.49|28.33|28.38|28.22|201
1604603700000|2020-11-05 19:15:00|28.43|28.27|28.43|28.27|28.48|28.32|28.38|28.22|133
1604604000000|2020-11-05 19:20:00|28.48|28.32|28.42|28.26|28.48|28.32|28.38|28.22|118
1604604300000|2020-11-05 19:25:00|28.41|28.25|28.23|28.07|28.43|28.27|28.23|28.07|241
1604604600000|2020-11-05 19:30:00|28.24|28.08|28.26|28.1|28.26|28.1|28.21|28.05|170
1604604900000|2020-11-05 19:35:00|28.28|28.12|28.28|28.12|28.38|28.22|28.24|28.08|154
1604605200000|2020-11-05 19:40:00|28.24|28.08|28.29|28.13|28.33|28.17|28.18|28.02|134
1604605500000|2020-11-05 19:45:00|28.28|28.12|28.36|28.2|28.37|28.21|28.28|28.12|159
1604605800000|2020-11-05 19:50:00|28.37|28.21|28.35|28.19|28.4|28.24|28.33|28.17|142
1604606100000|2020-11-05 19:55:00|28.34|28.18|28.33|28.17|28.4|28.24|28.28|28.12|123
1604606400000|2020-11-05 20:00:00|28.34|28.18|28.3|28.14|28.35|28.19|28.3|28.14|116
1604606700000|2020-11-05 20:05:00|28.31|28.15|28.37|28.21|28.4|28.24|28.3|28.14|128
1604607000000|2020-11-05 20:10:00|28.35|28.19|28.35|28.19|28.4|28.24|28.32|28.16|261
1604607300000|2020-11-05 20:15:00|28.32|28.16|28.3|28.14|28.37|28.21|28.28|28.12|179
1604607600000|2020-11-05 20:20:00|28.35|28.19|28.3|28.14|28.38|28.22|28.25|28.09|178
1604607900000|2020-11-05 20:25:00|28.28|28.12|28.2|28.04|28.29|28.13|28.12|27.96|362
1604608200000|2020-11-05 20:30:00|28.17|28.01|28.25|28.09|28.25|28.09|28.12|27.96|525
1604608500000|2020-11-05 20:35:00|28.2|28.04|28.4|28.24|28.42|28.26|28.2|28.04|472
1604608800000|2020-11-05 20:40:00|28.38|28.22|28.52|28.36|28.52|28.36|28.38|28.22|241
1604609100000|2020-11-05 20:45:00|28.56|28.4|28.59|28.43|28.76|28.6|28.52|28.36|372
1604609400000|2020-11-05 20:50:00|28.6|28.44|28.46|28.3|28.6|28.44|28.43|28.27|352
1604609700000|2020-11-05 20:55:00|28.48|28.32|28.46|28.3|28.58|28.42|28.41|28.25|890
1604610000000|2020-11-05 21:00:00|28.51|28.35|28.53|28.37|28.58|28.42|28.48|28.32|837
1604610300000|2020-11-05 21:05:00|28.56|28.4|28.46|28.3|28.58|28.42|28.46|28.3|180
1604610600000|2020-11-05 21:10:00|28.48|28.32|28.33|28.17|28.48|28.32|28.31|28.15|407
1604611800000|2020-11-05 21:30:00|28.31|28.15|28.37|28.21|28.38|28.22|28.31|28.15|89
1604612100000|2020-11-05 21:35:00|28.36|28.2|28.33|28.17|28.36|28.2|28.32|28.16|3
1604612400000|2020-11-05 21:40:00|28.36|28.2|28.33|28.17|28.36|28.2|28.33|28.17|4
1604612700000|2020-11-05 21:45:00|28.37|28.21|28.36|28.2|28.37|28.21|28.34|28.18|6
1604613000000|2020-11-05 21:50:00|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|3
1604613300000|2020-11-05 21:55:00|28.41|28.25|28.41|28.25|28.41|28.25|28.41|28.25|86
1604617200000|2020-11-05 23:00:00|28.23|28.07|28.55|28.39|28.57|28.41|28.23|28.07|21
1604617500000|2020-11-05 23:05:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|0
1604617800000|2020-11-05 23:10:00|28.52|28.36|28.53|28.37|28.54|28.38|28.52|28.36|5
1604618100000|2020-11-05 23:15:00|28.54|28.38|28.57|28.41|28.58|28.42|28.53|28.37|9
1604618400000|2020-11-05 23:20:00|28.58|28.42|28.59|28.43|28.6|28.44|28.57|28.41|2
1604618700000|2020-11-05 23:25:00|28.58|28.42|28.46|28.3|28.58|28.42|28.46|28.3|69
1604619000000|2020-11-05 23:30:00|28.43|28.27|28.65|28.49|28.66|28.5|28.43|28.27|38
1604619300000|2020-11-05 23:35:00|28.63|28.47|28.6|28.44|28.74|28.58|28.6|28.44|24
1604619600000|2020-11-05 23:40:00|28.64|28.48|28.72|28.56|28.73|28.57|28.5|28.34|33
1604619900000|2020-11-05 23:45:00|28.77|28.61|28.91|28.75|29.16|29|28.77|28.61|130
1604620200000|2020-11-05 23:50:00|28.9|28.74|28.61|28.45|28.91|28.75|28.61|28.45|78
1604620500000|2020-11-05 23:55:00|28.59|28.43|28.56|28.4|28.7|28.54|28.53|28.37|64
1604620800000|2020-11-06 00:00:00|28.55|28.39|28.59|28.43|28.73|28.57|28.51|28.35|46
1604621100000|2020-11-06 00:05:00|28.6|28.44|28.51|28.35|28.69|28.53|28.46|28.3|38
1604621400000|2020-11-06 00:10:00|28.5|28.34|28.48|28.32|28.53|28.37|28.46|28.3|19
1604621700000|2020-11-06 00:15:00|28.47|28.31|28.52|28.36|28.58|28.42|28.47|28.31|29
1604622000000|2020-11-06 00:20:00|28.51|28.35|28.53|28.37|28.53|28.37|28.48|28.32|7
1604622300000|2020-11-06 00:25:00|28.54|28.38|28.74|28.58|28.76|28.6|28.54|28.38|15
1604622600000|2020-11-06 00:30:00|28.75|28.59|28.79|28.63|28.84|28.68|28.75|28.59|24
1604622900000|2020-11-06 00:35:00|28.8|28.64|28.79|28.63|28.81|28.65|28.68|28.52|42
1604623200000|2020-11-06 00:40:00|28.82|28.66|28.79|28.63|28.86|28.7|28.78|28.62|28
1604623500000|2020-11-06 00:45:00|28.8|28.64|28.66|28.5|28.81|28.65|28.65|28.49|12
1604623800000|2020-11-06 00:50:00|28.65|28.49|28.66|28.5|28.76|28.6|28.61|28.45|6
1604624100000|2020-11-06 00:55:00|28.71|28.55|28.81|28.65|28.85|28.69|28.71|28.55|39
1604624400000|2020-11-06 01:00:00|28.8|28.64|28.86|28.7|28.86|28.7|28.76|28.6|1
1604624700000|2020-11-06 01:05:00|28.9|28.74|28.91|28.75|28.93|28.77|28.85|28.69|19
1604625000000|2020-11-06 01:10:00|28.92|28.76|28.81|28.65|28.93|28.77|28.8|28.64|6
1604625300000|2020-11-06 01:15:00|28.83|28.67|28.87|28.71|28.88|28.72|28.81|28.65|2
1604625600000|2020-11-06 01:20:00|28.86|28.7|28.81|28.65|28.91|28.75|28.81|28.65|11
1604625900000|2020-11-06 01:25:00|28.86|28.7|28.76|28.6|28.86|28.7|28.76|28.6|9
1604626200000|2020-11-06 01:30:00|28.77|28.61|28.78|28.62|28.83|28.67|28.76|28.6|5
1604626500000|2020-11-06 01:35:00|28.76|28.6|28.76|28.6|28.83|28.67|28.73|28.57|1
1604626800000|2020-11-06 01:40:00|28.77|28.61|28.71|28.55|28.78|28.62|28.69|28.53|6
1604627100000|2020-11-06 01:45:00|28.72|28.56|28.71|28.55|28.76|28.6|28.71|28.55|4
1604627400000|2020-11-06 01:50:00|28.7|28.54|28.61|28.45|28.71|28.55|28.58|28.42|7
1604627700000|2020-11-06 01:55:00|28.6|28.44|28.57|28.41|28.62|28.46|28.56|28.4|1
1604628000000|2020-11-06 02:00:00|28.56|28.4|28.71|28.55|28.72|28.56|28.56|28.4|3
1604628300000|2020-11-06 02:05:00|28.67|28.51|28.76|28.6|28.76|28.6|28.66|28.5|2
1604628600000|2020-11-06 02:10:00|28.73|28.57|28.71|28.55|28.75|28.59|28.7|28.54|2
1604628900000|2020-11-06 02:15:00|28.7|28.54|28.66|28.5|28.71|28.55|28.61|28.45|1
1604629200000|2020-11-06 02:20:00|28.69|28.53|28.71|28.55|28.71|28.55|28.69|28.53|1
1604629500000|2020-11-06 02:25:00|28.7|28.54|28.71|28.55|28.71|28.55|28.66|28.5|2
1604629800000|2020-11-06 02:30:00|28.72|28.56|28.71|28.55|28.78|28.62|28.71|28.55|4
1604630100000|2020-11-06 02:35:00|28.72|28.56|28.76|28.6|28.76|28.6|28.71|28.55|2
1604630400000|2020-11-06 02:40:00|||||||||2
1604630700000|2020-11-06 02:45:00|28.77|28.61|28.76|28.6|28.81|28.65|28.76|28.6|5
1604631000000|2020-11-06 02:50:00|28.75|28.59|28.76|28.6|28.76|28.6|28.73|28.57|0
1604631300000|2020-11-06 02:55:00|28.75|28.59|28.71|28.55|28.75|28.59|28.7|28.54|0
1604631600000|2020-11-06 03:00:00|28.72|28.56|28.76|28.6|28.77|28.61|28.71|28.55|0
1604631900000|2020-11-06 03:05:00|28.77|28.61|28.76|28.6|28.77|28.61|28.76|28.6|0
1604632200000|2020-11-06 03:10:00|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|1
1604632500000|2020-11-06 03:15:00|28.76|28.6|28.77|28.61|28.81|28.65|28.76|28.6|0
1604633100000|2020-11-06 03:25:00|28.8|28.64|28.78|28.62|28.8|28.64|28.77|28.61|2
1604633400000|2020-11-06 03:30:00|28.8|28.64|28.87|28.71|28.87|28.71|28.77|28.61|14
1604633700000|2020-11-06 03:35:00|28.92|28.76|28.88|28.72|28.92|28.76|28.83|28.67|55
1604634000000|2020-11-06 03:40:00|28.92|28.76|28.83|28.67|28.92|28.76|28.82|28.66|5
1604634300000|2020-11-06 03:45:00|28.85|28.69|28.83|28.67|28.87|28.71|28.82|28.66|4
1604634600000|2020-11-06 03:50:00|28.87|28.71|28.88|28.72|28.92|28.76|28.87|28.71|1
1604634900000|2020-11-06 03:55:00|28.9|28.74|28.94|28.78|28.99|28.83|28.89|28.73|19
1604635200000|2020-11-06 04:00:00|28.97|28.81|29.04|28.88|29.04|28.88|28.93|28.77|10
1604635500000|2020-11-06 04:05:00|29.03|28.87|29.04|28.88|29.04|28.88|28.99|28.83|13
1604635800000|2020-11-06 04:10:00|29.03|28.87|29.04|28.88|29.09|28.93|29.01|28.85|6
1604636100000|2020-11-06 04:15:00|28.99|28.83|28.89|28.73|28.99|28.83|28.89|28.73|26
1604636400000|2020-11-06 04:20:00|28.88|28.72|28.87|28.71|28.89|28.73|28.85|28.69|3
1604636700000|2020-11-06 04:25:00|28.88|28.72|28.94|28.78|28.97|28.81|28.87|28.71|15
1604637000000|2020-11-06 04:30:00|28.89|28.73|28.89|28.73|28.92|28.76|28.89|28.73|4
1604637300000|2020-11-06 04:35:00|28.9|28.74|28.99|28.83|29.02|28.86|28.89|28.73|14
1604637600000|2020-11-06 04:40:00|29.02|28.86|29.04|28.88|29.07|28.91|28.99|28.83|22
1604637900000|2020-11-06 04:45:00|29.05|28.89|29.06|28.9|29.07|28.91|29.04|28.88|2
1604638200000|2020-11-06 04:50:00|29.05|28.89|29.04|28.88|29.06|28.9|28.99|28.83|1
1604638500000|2020-11-06 04:55:00|29.09|28.93|29.04|28.88|29.09|28.93|28.99|28.83|6
1604638800000|2020-11-06 05:00:00|29.02|28.86|28.99|28.83|29.04|28.88|28.94|28.78|14
1604639100000|2020-11-06 05:05:00|29|28.84|28.94|28.78|29.04|28.88|28.94|28.78|11
1604639400000|2020-11-06 05:10:00|28.92|28.76|28.92|28.76|28.94|28.78|28.89|28.73|17
1604639700000|2020-11-06 05:15:00|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|3
1604640000000|2020-11-06 05:20:00|28.92|28.76|28.99|28.83|28.99|28.83|28.92|28.76|2
1604640300000|2020-11-06 05:25:00|28.98|28.82|28.94|28.78|28.99|28.83|28.94|28.78|1
1604640600000|2020-11-06 05:30:00|28.95|28.79|29.07|28.91|29.12|28.96|28.95|28.79|30
1604640900000|2020-11-06 05:35:00|29.06|28.9|29.05|28.89|29.07|28.91|29.03|28.87|1
1604641200000|2020-11-06 05:40:00|29.04|28.88|28.97|28.81|29.07|28.91|28.97|28.81|12
1604641500000|2020-11-06 05:45:00|29.01|28.85|29.07|28.91|29.1|28.94|29.01|28.85|5
1604641800000|2020-11-06 05:50:00|29.02|28.86|29|28.84|29.03|28.87|28.97|28.81|12
1604642100000|2020-11-06 05:55:00|28.97|28.81|29|28.84|29.02|28.86|28.95|28.79|18
1604642400000|2020-11-06 06:00:00|29.01|28.85|29|28.84|29.01|28.85|28.96|28.8|11
1604642700000|2020-11-06 06:05:00|28.99|28.83|29|28.84|29|28.84|28.99|28.83|16
1604643000000|2020-11-06 06:10:00|28.99|28.83|29|28.84|29|28.84|28.99|28.83|5
1604643300000|2020-11-06 06:15:00|28.95|28.79|28.95|28.79|28.97|28.81|28.95|28.79|7
1604643600000|2020-11-06 06:20:00|28.98|28.82|29.02|28.86|29.05|28.89|28.98|28.82|17
1604643900000|2020-11-06 06:25:00|29.01|28.85|29.05|28.89|29.05|28.89|28.98|28.82|0
1604644200000|2020-11-06 06:30:00|29.03|28.87|29|28.84|29.05|28.89|29|28.84|2
1604644500000|2020-11-06 06:35:00|||||||||4
1604644800000|2020-11-06 06:40:00|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|25
1604645100000|2020-11-06 06:45:00|28.96|28.8|28.95|28.79|28.98|28.82|28.9|28.74|19
1604645400000|2020-11-06 06:50:00|28.93|28.77|28.9|28.74|28.93|28.77|28.9|28.74|36
1604645700000|2020-11-06 06:55:00|28.88|28.72|28.9|28.74|28.9|28.74|28.85|28.69|11
1604646000000|2020-11-06 07:00:00|28.87|28.71|28.85|28.69|28.9|28.74|28.82|28.66|27
1604646300000|2020-11-06 07:05:00|28.84|28.68|28.85|28.69|28.85|28.69|28.8|28.64|9
1604646600000|2020-11-06 07:10:00|28.8|28.64|28.9|28.74|28.9|28.74|28.8|28.64|15
1604646900000|2020-11-06 07:15:00|28.85|28.69|28.89|28.73|28.9|28.74|28.85|28.69|5
1604647200000|2020-11-06 07:20:00|28.88|28.72|28.78|28.62|28.9|28.74|28.75|28.59|18
1604647500000|2020-11-06 07:25:00|28.77|28.61|28.75|28.59|28.78|28.62|28.73|28.57|5
1604647800000|2020-11-06 07:30:00|28.79|28.63|28.83|28.67|28.84|28.68|28.75|28.59|7
1604648100000|2020-11-06 07:35:00|28.82|28.66|28.78|28.62|28.83|28.67|28.77|28.61|2
1604648400000|2020-11-06 07:40:00|28.79|28.63|28.83|28.67|28.83|28.67|28.78|28.62|2
1604648700000|2020-11-06 07:45:00|28.82|28.66|28.85|28.69|28.85|28.69|28.8|28.64|8
1604649000000|2020-11-06 07:50:00|28.86|28.7|28.85|28.69|28.87|28.71|28.84|28.68|2
1604649300000|2020-11-06 07:55:00|28.83|28.67|28.8|28.64|28.89|28.73|28.8|28.64|36
1604649600000|2020-11-06 08:00:00|28.82|28.66|28.69|28.53|28.84|28.68|28.69|28.53|23
1604649900000|2020-11-06 08:05:00|28.68|28.52|28.55|28.39|28.68|28.52|28.51|28.35|93
1604650200000|2020-11-06 08:10:00|28.53|28.37|28.61|28.45|28.63|28.47|28.51|28.35|44
1604650500000|2020-11-06 08:15:00|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|28
1604650800000|2020-11-06 08:20:00|28.63|28.47|28.71|28.55|28.72|28.56|28.61|28.45|24
1604651100000|2020-11-06 08:25:00|28.7|28.54|28.66|28.5|28.73|28.57|28.65|28.49|16
1604651400000|2020-11-06 08:30:00|28.68|28.52|28.71|28.55|28.73|28.57|28.66|28.5|5
1604651700000|2020-11-06 08:35:00|28.73|28.57|28.76|28.6|28.82|28.66|28.72|28.56|33
1604652000000|2020-11-06 08:40:00|28.78|28.62|28.78|28.62|28.83|28.67|28.77|28.61|10
1604652300000|2020-11-06 08:45:00|28.79|28.63|28.83|28.67|28.85|28.69|28.77|28.61|13
1604652600000|2020-11-06 08:50:00|28.82|28.66|28.83|28.67|28.83|28.67|28.78|28.62|3
1604652900000|2020-11-06 08:55:00|28.84|28.68|28.93|28.77|28.95|28.79|28.83|28.67|43
1604653200000|2020-11-06 09:00:00|28.94|28.78|29|28.84|29.02|28.86|28.93|28.77|79
1604653500000|2020-11-06 09:05:00|29.02|28.86|29.07|28.91|29.08|28.92|28.96|28.8|47
1604653800000|2020-11-06 09:10:00|29.09|28.93|29.02|28.86|29.14|28.98|29.02|28.86|41
1604654100000|2020-11-06 09:15:00|29.04|28.88|29|28.84|29.07|28.91|29|28.84|92
1604654400000|2020-11-06 09:20:00|28.97|28.81|29|28.84|29|28.84|28.97|28.81|64
1604654700000|2020-11-06 09:25:00|28.97|28.81|29|28.84|29.05|28.89|28.95|28.79|90
1604655000000|2020-11-06 09:30:00|29.02|28.86|29.02|28.86|29.02|28.86|28.97|28.81|31
1604655300000|2020-11-06 09:35:00|29.05|28.89|29.07|28.91|29.1|28.94|29|28.84|43
1604655600000|2020-11-06 09:40:00|29.06|28.9|29.07|28.91|29.17|29.01|29.06|28.9|28
1604655900000|2020-11-06 09:45:00|29.11|28.95|29.09|28.93|29.18|29.02|29.07|28.91|35
1604656200000|2020-11-06 09:50:00|29.11|28.95|29.19|29.03|29.22|29.06|29.11|28.95|60
1604656500000|2020-11-06 09:55:00|29.2|29.04|29.26|29.1|29.28|29.12|29.2|29.04|117
1604656800000|2020-11-06 10:00:00|29.24|29.08|29.31|29.15|29.38|29.22|29.24|29.08|107
1604657100000|2020-11-06 10:05:00|29.33|29.17|29.2|29.04|29.36|29.2|29.14|28.98|250
1604657400000|2020-11-06 10:10:00|29.18|29.02|29.09|28.93|29.18|29.02|29.08|28.92|35
1604657700000|2020-11-06 10:15:00|29.14|28.98|29.15|28.99|29.19|29.03|29.09|28.93|94
1604658000000|2020-11-06 10:20:00|29.17|29.01|29.1|28.94|29.19|29.03|29.09|28.93|59
1604658300000|2020-11-06 10:25:00|29.09|28.93|28.99|28.83|29.1|28.94|28.94|28.78|75
1604658600000|2020-11-06 10:30:00|28.98|28.82|28.89|28.73|28.99|28.83|28.85|28.69|61
1604658900000|2020-11-06 10:35:00|28.87|28.71|28.84|28.68|28.89|28.73|28.8|28.64|14
1604659200000|2020-11-06 10:40:00|28.82|28.66|28.85|28.69|28.85|28.69|28.8|28.64|18
1604659500000|2020-11-06 10:45:00|28.89|28.73|28.89|28.73|28.89|28.73|28.85|28.69|8
1604659800000|2020-11-06 10:50:00|28.9|28.74|28.85|28.69|28.9|28.74|28.84|28.68|36
1604660100000|2020-11-06 10:55:00|28.87|28.71|28.85|28.69|28.9|28.74|28.85|28.69|29
1604660400000|2020-11-06 11:00:00|28.86|28.7|28.8|28.64|28.9|28.74|28.77|28.61|48
1604660700000|2020-11-06 11:05:00|28.76|28.6|28.75|28.59|28.8|28.64|28.75|28.59|11
1604661000000|2020-11-06 11:10:00|28.76|28.6|28.81|28.65|28.81|28.65|28.75|28.59|11
1604661300000|2020-11-06 11:15:00|28.8|28.64|28.81|28.65|28.84|28.68|28.76|28.6|13
1604661600000|2020-11-06 11:20:00|28.8|28.64|28.79|28.63|28.81|28.65|28.79|28.63|7
1604661900000|2020-11-06 11:25:00|28.81|28.65|28.84|28.68|28.87|28.71|28.81|28.65|7
1604662200000|2020-11-06 11:30:00|28.82|28.66|28.84|28.68|28.86|28.7|28.81|28.65|8
1604662500000|2020-11-06 11:35:00|28.88|28.72|28.89|28.73|28.89|28.73|28.88|28.72|0
1604662800000|2020-11-06 11:40:00|28.88|28.72|28.89|28.73|28.89|28.73|28.87|28.71|6
1604663100000|2020-11-06 11:45:00|28.84|28.68|28.94|28.78|28.94|28.78|28.79|28.63|48
1604663400000|2020-11-06 11:50:00|28.97|28.81|28.94|28.78|28.99|28.83|28.94|28.78|37
1604663700000|2020-11-06 11:55:00|28.93|28.77|28.92|28.76|28.94|28.78|28.92|28.76|11
1604664000000|2020-11-06 12:00:00|28.93|28.77|28.87|28.71|28.94|28.78|28.85|28.69|17
1604664300000|2020-11-06 12:05:00|28.88|28.72|28.82|28.66|28.89|28.73|28.82|28.66|18
1604664600000|2020-11-06 12:10:00|28.87|28.71|28.92|28.76|28.92|28.76|28.84|28.68|12
1604664900000|2020-11-06 12:15:00|28.93|28.77|28.96|28.8|28.97|28.81|28.89|28.73|59
1604665200000|2020-11-06 12:20:00|29.01|28.85|29.01|28.85|29.01|28.85|28.96|28.8|12
1604665500000|2020-11-06 12:25:00|29.03|28.87|28.98|28.82|29.03|28.87|28.97|28.81|33
1604665800000|2020-11-06 12:30:00|29.01|28.85|29.11|28.95|29.11|28.95|28.98|28.82|18
1604666100000|2020-11-06 12:35:00|29.13|28.97|29.09|28.93|29.13|28.97|28.98|28.82|17
1604666400000|2020-11-06 12:40:00|29.13|28.97|29.06|28.9|29.21|29.05|29.06|28.9|62
1604666700000|2020-11-06 12:45:00|29.05|28.89|29.01|28.85|29.06|28.9|29.01|28.85|12
1604667000000|2020-11-06 12:50:00|29|28.84|29.04|28.88|29.04|28.88|28.99|28.83|28
1604667300000|2020-11-06 12:55:00|29.02|28.86|29.11|28.95|29.11|28.95|29.02|28.86|21
1604667600000|2020-11-06 13:00:00|29.09|28.93|29.11|28.95|29.21|29.05|29.09|28.93|77
1604667900000|2020-11-06 13:05:00|29.13|28.97|29.08|28.92|29.16|29|29.08|28.92|35
1604668200000|2020-11-06 13:10:00|29.13|28.97|29.03|28.87|29.13|28.97|29.03|28.87|14
1604668500000|2020-11-06 13:15:00|29.01|28.85|28.99|28.83|29.02|28.86|28.91|28.75|85
1604668800000|2020-11-06 13:20:00|28.98|28.82|28.94|28.78|29.02|28.86|28.93|28.77|47
1604669100000|2020-11-06 13:25:00|28.99|28.83|28.99|28.83|29.07|28.91|28.99|28.8|87
1604669400000|2020-11-06 13:30:00|28.98|28.82|28.65|28.49|28.99|28.83|28.65|28.49|199
1604669700000|2020-11-06 13:35:00|28.6|28.44|28.58|28.42|28.65|28.49|28.51|28.35|146
1604670000000|2020-11-06 13:40:00|28.59|28.43|28.53|28.37|28.65|28.49|28.5|28.34|103
1604670300000|2020-11-06 13:45:00|28.54|28.38|28.48|28.32|28.6|28.44|28.43|28.27|64
1604670600000|2020-11-06 13:50:00|28.47|28.31|28.42|28.26|28.48|28.32|28.32|28.16|391
1604670900000|2020-11-06 13:55:00|28.4|28.24|28.3|28.14|28.42|28.26|28.23|28.07|120
1604671200000|2020-11-06 14:00:00|28.29|28.13|28.35|28.19|28.35|28.19|28.23|28.07|95
1604671500000|2020-11-06 14:05:00|28.32|28.16|28.35|28.19|28.37|28.21|28.2|28.04|129
1604671800000|2020-11-06 14:10:00|28.33|28.17|27.97|27.81|28.42|28.26|27.97|27.81|380
1604672100000|2020-11-06 14:15:00|28|27.84|27.92|27.76|28.02|27.86|27.67|27.51|720
1604672400000|2020-11-06 14:20:00|27.93|27.77|27.93|27.77|28.3|28.14|27.88|27.72|378
1604672700000|2020-11-06 14:25:00|27.94|27.78|28.2|28.04|28.25|28.09|27.93|27.77|321
1604673000000|2020-11-06 14:30:00|28.17|28.01|28.12|27.96|28.25|28.09|28.03|27.87|878
1604673300000|2020-11-06 14:35:00|28.13|27.97|28.2|28.04|28.23|28.07|28.07|27.91|598
1604673600000|2020-11-06 14:40:00|28.21|28.05|28.16|28|28.25|28.09|28.06|27.9|555
1604673900000|2020-11-06 14:45:00|28.17|28.01|28.15|27.99|28.23|28.07|28.05|27.89|423
1604674200000|2020-11-06 14:50:00|28.12|27.96|28.17|28.01|28.24|28.08|28.07|27.91|671
1604674500000|2020-11-06 14:55:00|28.14|27.98|28.09|27.93|28.25|28.09|28.09|27.93|488
1604674800000|2020-11-06 15:00:00|28.08|27.92|28.05|27.89|28.09|27.93|28|27.84|457
1604675100000|2020-11-06 15:05:00|28.09|27.93|27.86|27.7|28.09|27.93|27.81|27.65|664
1604675400000|2020-11-06 15:10:00|27.85|27.69|27.73|27.57|27.86|27.7|27.69|27.53|486
1604675700000|2020-11-06 15:15:00|27.69|27.53|27.6|27.44|27.69|27.53|27.59|27.43|488
1604676000000|2020-11-06 15:20:00|27.59|27.43|27.56|27.4|27.64|27.48|27.54|27.38|540
1604676300000|2020-11-06 15:25:00|27.53|27.37|27.46|27.3|27.56|27.4|27.38|27.22|330
1604676600000|2020-11-06 15:30:00|27.48|27.32|27.56|27.4|27.61|27.45|27.41|27.25|386
1604676900000|2020-11-06 15:35:00|27.54|27.38|27.61|27.45|27.61|27.45|27.46|27.3|402
1604677200000|2020-11-06 15:40:00|27.59|27.43|27.59|27.43|27.64|27.48|27.51|27.35|292
1604677500000|2020-11-06 15:45:00|27.55|27.39|27.58|27.42|27.66|27.5|27.54|27.38|241
1604677800000|2020-11-06 15:50:00|27.59|27.43|27.59|27.43|27.59|27.43|27.53|27.37|283
1604678100000|2020-11-06 15:55:00|27.58|27.42|27.84|27.68|27.91|27.75|27.51|27.35|509
1604678400000|2020-11-06 16:00:00|27.81|27.65|27.63|27.47|27.89|27.73|27.58|27.42|438
1604678700000|2020-11-06 16:05:00|27.65|27.49|27.41|27.25|27.65|27.49|27.41|27.25|305
1604679000000|2020-11-06 16:10:00|27.42|27.26|27.53|27.37|27.58|27.42|27.41|27.25|705
1604679300000|2020-11-06 16:15:00|27.51|27.35|27.48|27.32|27.6|27.44|27.43|27.27|429
1604679600000|2020-11-06 16:20:00|27.5|27.34|27.53|27.37|27.6|27.44|27.5|27.34|271
1604679900000|2020-11-06 16:25:00|27.52|27.36|27.47|27.31|27.58|27.42|27.43|27.27|441
1604680200000|2020-11-06 16:30:00|27.48|27.32|27.41|27.25|27.53|27.37|27.41|27.25|299
1604680500000|2020-11-06 16:35:00|27.38|27.22|27.34|27.18|27.41|27.25|27.31|27.15|526
1604680800000|2020-11-06 16:40:00|27.33|27.17|27.31|27.15|27.34|27.18|27.24|27.08|339
1604681100000|2020-11-06 16:45:00|27.32|27.16|27.31|27.15|27.36|27.2|27.25|27.09|303
1604681400000|2020-11-06 16:50:00|27.29|27.13|27.37|27.21|27.42|27.26|27.29|27.13|477
1604681700000|2020-11-06 16:55:00|27.38|27.22|27.33|27.17|27.44|27.28|27.32|27.16|342
1604682000000|2020-11-06 17:00:00|27.32|27.16|27.29|27.13|27.37|27.21|27.27|27.11|331
1604682300000|2020-11-06 17:05:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|281
1604682600000|2020-11-06 17:10:00|27.28|27.12|27.24|27.08|27.29|27.13|27.24|27.08|214
1604682900000|2020-11-06 17:15:00|27.27|27.11|27.27|27.11|27.38|27.22|27.26|27.1|234
1604683200000|2020-11-06 17:20:00|27.29|27.13|27.27|27.11|27.29|27.13|27.24|27.08|160
1604683500000|2020-11-06 17:25:00|27.26|27.1|27.35|27.19|27.36|27.2|27.24|27.08|351
1604683800000|2020-11-06 17:30:00|27.34|27.18|27.27|27.11|27.34|27.18|27.24|27.08|216
1604684100000|2020-11-06 17:35:00|27.29|27.13|27.32|27.16|27.39|27.23|27.27|27.11|302
1604684400000|2020-11-06 17:40:00|27.29|27.13|27.22|27.06|27.36|27.2|27.22|27.06|175
1604684700000|2020-11-06 17:45:00|27.24|27.08|27.16|27|27.24|27.08|27.16|27|382
1604685000000|2020-11-06 17:50:00|27.14|26.98|27.11|26.95|27.16|27|27.11|26.95|402
1604685300000|2020-11-06 17:55:00|27.09|26.93|27.11|26.95|27.16|27|27.09|26.93|250
1604685600000|2020-11-06 18:00:00|27.1|26.94|27.04|26.88|27.11|26.95|27.04|26.88|170
1604685900000|2020-11-06 18:05:00|27.02|26.86|26.99|26.83|27.06|26.9|26.99|26.83|239
1604686200000|2020-11-06 18:10:00|26.98|26.82|26.99|26.83|26.99|26.83|26.94|26.78|165
1604686500000|2020-11-06 18:15:00|26.96|26.8|26.94|26.78|26.99|26.83|26.94|26.78|209
1604686800000|2020-11-06 18:20:00|26.96|26.8|27.01|26.85|27.04|26.88|26.96|26.8|179
1604687100000|2020-11-06 18:25:00|27|26.84|26.95|26.79|27.01|26.85|26.92|26.76|183
1604687400000|2020-11-06 18:30:00|26.97|26.81|26.95|26.79|26.97|26.81|26.94|26.78|524
1604687700000|2020-11-06 18:35:00|26.94|26.78|27.07|26.91|27.07|26.91|26.89|26.73|368
1604688000000|2020-11-06 18:40:00|27.05|26.89|27.04|26.88|27.09|26.93|27.02|26.86|208
1604688300000|2020-11-06 18:45:00|27|26.84|26.99|26.83|27|26.84|26.95|26.79|218
1604688600000|2020-11-06 18:50:00|26.97|26.81|26.99|26.83|27|26.84|26.95|26.79|223
1604688900000|2020-11-06 18:55:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|229
1604689200000|2020-11-06 19:00:00|26.99|26.83|27.01|26.85|27.01|26.85|26.89|26.73|220
1604689500000|2020-11-06 19:05:00|26.97|26.81|26.86|26.7|26.97|26.81|26.81|26.65|418
1604689800000|2020-11-06 19:10:00|26.9|26.74|26.86|26.7|26.96|26.8|26.86|26.7|303
1604690100000|2020-11-06 19:15:00|26.84|26.68|26.87|26.71|26.91|26.75|26.82|26.66|206
1604690400000|2020-11-06 19:20:00|26.84|26.68|26.94|26.78|26.95|26.79|26.84|26.68|186
1604690700000|2020-11-06 19:25:00|26.97|26.81|26.87|26.71|26.99|26.83|26.86|26.7|165
1604691000000|2020-11-06 19:30:00|26.86|26.7|26.82|26.66|26.89|26.73|26.82|26.66|262
1604691300000|2020-11-06 19:35:00|26.86|26.7|26.91|26.75|26.91|26.75|26.82|26.66|191
1604691600000|2020-11-06 19:40:00|26.92|26.76|27.02|26.86|27.02|26.86|26.91|26.75|300
1604691900000|2020-11-06 19:45:00|27.01|26.85|27.08|26.92|27.12|26.96|27.01|26.85|222
1604692200000|2020-11-06 19:50:00|27.06|26.9|26.93|26.77|27.08|26.92|26.91|26.75|558
1604692500000|2020-11-06 19:55:00|26.94|26.78|26.93|26.77|26.98|26.82|26.93|26.77|368
1604692800000|2020-11-06 20:00:00|26.94|26.78|27.01|26.85|27.13|26.97|26.93|26.77|402
1604693100000|2020-11-06 20:05:00|27.02|26.86|27.08|26.92|27.09|26.93|27.01|26.85|218
1604693400000|2020-11-06 20:10:00|27.09|26.93|26.93|26.77|27.09|26.93|26.93|26.77|279
1604693700000|2020-11-06 20:15:00|26.96|26.8|26.98|26.82|27.03|26.87|26.91|26.75|509
1604694000000|2020-11-06 20:20:00|27.01|26.85|27.14|26.98|27.14|26.98|26.96|26.8|477
1604694300000|2020-11-06 20:25:00|27.11|26.95|26.95|26.79|27.13|26.97|26.91|26.75|339
1604694600000|2020-11-06 20:30:00|26.96|26.8|26.8|26.64|26.96|26.8|26.76|26.6|364
1604694900000|2020-11-06 20:35:00|26.81|26.65|26.76|26.6|26.81|26.65|26.73|26.57|355
1604695200000|2020-11-06 20:40:00|26.73|26.57|26.66|26.5|26.78|26.62|26.66|26.5|552
1604695500000|2020-11-06 20:45:00|26.69|26.53|26.64|26.48|26.71|26.55|26.59|26.43|667
1604695800000|2020-11-06 20:50:00|26.66|26.5|26.62|26.46|26.72|26.56|26.62|26.46|608
1604696100000|2020-11-06 20:55:00|26.64|26.48|26.61|26.45|26.77|26.61|26.61|26.45|2504
1604696400000|2020-11-06 21:00:00|26.64|26.48|26.66|26.5|26.79|26.63|26.64|26.48|1015
1604696700000|2020-11-06 21:05:00|26.71|26.55|26.58|26.42|26.73|26.57|26.56|26.4|593
1604697000000|2020-11-06 21:10:00|26.56|26.4|26.56|26.4|26.61|26.45|26.46|26.3|1581
1604698200000|2020-11-06 21:30:00|26.53|26.37|26.54|26.38|26.54|26.38|26.51|26.35|177
1604698500000|2020-11-06 21:35:00|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|18
1604698800000|2020-11-06 21:40:00|26.58|26.42|26.59|26.43|26.59|26.43|26.56|26.4|15
1604699100000|2020-11-06 21:45:00|26.58|26.42|26.58|26.42|26.58|26.42|26.54|26.38|54
1604699400000|2020-11-06 21:50:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|49
1604699700000|2020-11-06 21:55:00|26.55|26.39|26.54|26.38|26.59|26.43|26.54|26.38|48
1604876400000|2020-11-08 23:00:00|26.43|26.18|26.45|26.29|26.58|26.37|26.43|26.18|21
1604876700000|2020-11-08 23:05:00|26.49|26.33|26.43|26.27|26.51|26.35|26.41|26.21|22
1604877000000|2020-11-08 23:10:00|26.41|26.25|26.27|26.11|26.45|26.25|26.26|26.1|31
1604877300000|2020-11-08 23:15:00|26.28|26.12|26.03|25.87|26.28|26.12|26.03|25.87|46
1604877600000|2020-11-08 23:20:00|26.02|25.86|26.09|25.93|26.18|25.95|26|25.84|19
1604877900000|2020-11-08 23:25:00|26.11|25.95|26.15|25.9|26.15|25.95|26.08|25.9|2
1604878200000|2020-11-08 23:30:00|26.13|25.88|26.06|25.9|26.13|25.95|26.04|25.85|6
1604878500000|2020-11-08 23:35:00|26.04|25.88|25.96|25.8|26.04|25.88|25.96|25.8|16
1604878800000|2020-11-08 23:40:00|25.94|25.78|25.99|25.83|25.99|25.83|25.87|25.71|58
1604879100000|2020-11-08 23:45:00|26|25.84|26.12|25.96|26.13|25.97|26|25.84|14
1604879400000|2020-11-08 23:50:00|26.11|25.95|26.14|25.98|26.18|26.02|26.11|25.95|10
1604879700000|2020-11-08 23:55:00|26.12|25.96|26.26|26.1|26.27|26.11|26.12|25.96|31
1604880000000|2020-11-09 00:00:00|26.25|26.09|26.13|25.97|26.25|26.09|26.08|25.92|99
1604880300000|2020-11-09 00:05:00|26.1|25.94|26.12|25.96|26.18|26.02|26.09|25.93|16
1604880600000|2020-11-09 00:10:00|26.14|25.98|26.09|25.93|26.14|25.98|26.08|25.92|29
1604880900000|2020-11-09 00:15:00|26.08|25.92|26.24|26.08|26.24|26.08|26.08|25.92|80
1604881200000|2020-11-09 00:20:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|12
1604881500000|2020-11-09 00:25:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|11
1604881800000|2020-11-09 00:30:00|26.21|26.05|26.19|26.03|26.21|26.05|26.18|26.02|20
1604882100000|2020-11-09 00:35:00|26.18|26.02|26.14|25.98|26.21|26.05|26.14|25.98|56
1604882400000|2020-11-09 00:40:00|26.12|25.96|26.1|25.94|26.16|26|26.09|25.93|5
1604882700000|2020-11-09 00:45:00|26.09|25.93|26.01|25.85|26.11|25.95|26.01|25.85|41
1604883000000|2020-11-09 00:50:00|26|25.84|25.98|25.82|26.01|25.85|25.96|25.8|19
1604883300000|2020-11-09 00:55:00|25.99|25.83|26.01|25.85|26.06|25.9|25.96|25.8|57
1604883600000|2020-11-09 01:00:00|26.02|25.86|26|25.84|26.05|25.89|25.99|25.83|26
1604883900000|2020-11-09 01:05:00|25.98|25.82|25.95|25.79|26.01|25.85|25.91|25.75|33
1604884200000|2020-11-09 01:10:00|25.96|25.8|25.95|25.79|25.96|25.8|25.91|25.75|27
1604884500000|2020-11-09 01:15:00|25.96|25.8|25.96|25.8|25.96|25.8|25.93|25.77|5
1604884800000|2020-11-09 01:20:00|25.94|25.78|25.92|25.76|25.96|25.8|25.91|25.75|17
1604885100000|2020-11-09 01:25:00|25.94|25.78|25.94|25.78|25.96|25.8|25.92|25.76|3
1604885400000|2020-11-09 01:30:00|25.96|25.8|25.96|25.8|25.97|25.81|25.92|25.76|12
1604885700000|2020-11-09 01:35:00|25.97|25.81|25.96|25.8|25.97|25.81|25.94|25.78|31
1604886000000|2020-11-09 01:40:00|25.94|25.78|25.96|25.8|25.97|25.81|25.92|25.76|22
1604886300000|2020-11-09 01:45:00|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|27
1604886600000|2020-11-09 01:50:00|25.98|25.82|26.01|25.85|26.01|25.85|25.98|25.82|17
1604886900000|2020-11-09 01:55:00|26|25.84|25.94|25.78|26.01|25.85|25.94|25.78|10
1604887200000|2020-11-09 02:00:00|25.96|25.8|25.96|25.8|25.96|25.8|25.93|25.77|10
1604887500000|2020-11-09 02:05:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|39
1604887800000|2020-11-09 02:10:00|||||||||5
1604888100000|2020-11-09 02:15:00|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|12
1604888400000|2020-11-09 02:20:00|26.02|25.86|26.01|25.85|26.03|25.87|25.98|25.82|7
1604888700000|2020-11-09 02:25:00|25.98|25.82|25.98|25.82|26.01|25.85|25.98|25.82|0
1604889000000|2020-11-09 02:30:00|25.96|25.8|26.01|25.85|26.02|25.86|25.96|25.8|46
1604889300000|2020-11-09 02:35:00|25.98|25.82|26|25.84|26.01|25.85|25.96|25.8|8
1604889600000|2020-11-09 02:40:00|26.01|25.85|26.01|25.85|26.03|25.87|26|25.84|22
1604889900000|2020-11-09 02:45:00|26|25.84|26|25.84|26.01|25.85|25.98|25.82|2
1604890200000|2020-11-09 02:50:00|26.01|25.85|26|25.84|26.01|25.85|25.98|25.82|2
1604890500000|2020-11-09 02:55:00|25.98|25.82|25.96|25.8|26|25.84|25.95|25.79|14
1604890800000|2020-11-09 03:00:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|6
1604891100000|2020-11-09 03:05:00|25.98|25.82|25.97|25.81|25.98|25.82|25.96|25.8|3
1604891400000|2020-11-09 03:10:00|25.98|25.82|25.98|25.82|26|25.84|25.97|25.81|0
1604891700000|2020-11-09 03:15:00|26|25.84|26.01|25.85|26.02|25.86|25.98|25.82|36
1604892000000|2020-11-09 03:20:00|26.03|25.87|26.02|25.86|26.05|25.89|26.01|25.85|5
1604892600000|2020-11-09 03:30:00|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|6
1604892900000|2020-11-09 03:35:00|||||||||3
1604893200000|2020-11-09 03:40:00|26|25.84|26.02|25.86|26.02|25.86|25.98|25.82|1
1604893500000|2020-11-09 03:45:00|25.98|25.82|26|25.84|26.02|25.86|25.97|25.81|4
1604893800000|2020-11-09 03:50:00|25.98|25.82|25.97|25.81|26.02|25.86|25.92|25.76|106
1604894100000|2020-11-09 03:55:00|25.96|25.8|25.95|25.79|25.97|25.81|25.92|25.76|8
1604894400000|2020-11-09 04:00:00|25.93|25.77|25.93|25.77|25.95|25.79|25.92|25.76|2
1604894700000|2020-11-09 04:05:00|25.92|25.76|25.9|25.74|25.94|25.78|25.9|25.74|41
1604895000000|2020-11-09 04:10:00|25.91|25.75|25.92|25.76|25.92|25.76|25.9|25.74|4
1604895300000|2020-11-09 04:15:00|25.94|25.78|25.92|25.76|25.94|25.78|25.92|25.76|4
1604895600000|2020-11-09 04:20:00|25.91|25.75|25.92|25.76|25.92|25.76|25.9|25.74|3
1604895900000|2020-11-09 04:25:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|8
1604896200000|2020-11-09 04:30:00|25.87|25.71|25.89|25.73|25.89|25.73|25.87|25.71|67
1604896500000|2020-11-09 04:35:00|25.9|25.74|25.9|25.74|25.9|25.74|25.85|25.69|32
1604897100000|2020-11-09 04:45:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|3
1604897400000|2020-11-09 04:50:00|25.95|25.79|25.93|25.77|25.95|25.79|25.91|25.75|40
1604897700000|2020-11-09 04:55:00|25.89|25.73|25.93|25.77|25.93|25.77|25.89|25.73|13
1604898000000|2020-11-09 05:00:00|||||||||4
1604898300000|2020-11-09 05:05:00|||||||||3
1604898600000|2020-11-09 05:10:00|||||||||2
1604898900000|2020-11-09 05:15:00|25.89|25.73|25.88|25.72|25.89|25.73|25.88|25.72|30
1604899200000|2020-11-09 05:20:00|||||||||5
1604899500000|2020-11-09 05:25:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|7
1604899800000|2020-11-09 05:30:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|16
1604900100000|2020-11-09 05:35:00|25.88|25.72|25.84|25.68|25.89|25.73|25.84|25.68|4
1604900400000|2020-11-09 05:40:00|25.85|25.69|25.86|25.7|25.86|25.7|25.84|25.68|41
1604900700000|2020-11-09 05:45:00|25.89|25.73|25.94|25.78|25.94|25.78|25.87|25.71|86
1604901000000|2020-11-09 05:50:00|25.95|25.79|25.94|25.78|26.05|25.89|25.94|25.78|151
1604901300000|2020-11-09 05:55:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|5
1604901600000|2020-11-09 06:00:00|25.97|25.81|25.99|25.83|26.01|25.85|25.94|25.78|43
1604901900000|2020-11-09 06:05:00|26|25.84|26.01|25.85|26.01|25.85|26|25.84|6
1604902200000|2020-11-09 06:10:00|26.02|25.86|26.01|25.85|26.06|25.9|26.01|25.85|24
1604902500000|2020-11-09 06:15:00|26.03|25.87|26.06|25.9|26.06|25.9|26.01|25.85|16
1604902800000|2020-11-09 06:20:00|26.07|25.91|26.06|25.9|26.07|25.91|26.06|25.9|5
1604903100000|2020-11-09 06:25:00|26.02|25.86|26.02|25.86|26.06|25.9|26.02|25.86|3
1604903400000|2020-11-09 06:30:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|8
1604903700000|2020-11-09 06:35:00|26.07|25.91|26.11|25.95|26.11|25.95|26.06|25.9|0
1604904000000|2020-11-09 06:40:00|26.07|25.91|26.06|25.9|26.1|25.94|26.06|25.9|1
1604904600000|2020-11-09 06:50:00|26.07|25.91|26.11|25.95|26.11|25.95|26.07|25.91|6
1604904900000|2020-11-09 06:55:00|26.13|25.97|26.11|25.95|26.13|25.97|26.1|25.94|9
1604905200000|2020-11-09 07:00:00|26.1|25.94|26.06|25.9|26.15|25.99|26|25.84|54
1604905500000|2020-11-09 07:05:00|26.08|25.92|26.01|25.85|26.08|25.92|26|25.84|36
1604905800000|2020-11-09 07:10:00|26.03|25.87|26.03|25.87|26.06|25.9|26|25.84|33
1604906100000|2020-11-09 07:15:00|26.02|25.86|26|25.84|26.05|25.89|25.95|25.79|33
1604906400000|2020-11-09 07:20:00|25.99|25.83|26.05|25.89|26.06|25.9|25.95|25.79|34
1604906700000|2020-11-09 07:25:00|26.03|25.87|26.05|25.89|26.1|25.94|26.01|25.85|17
1604907000000|2020-11-09 07:30:00|26.03|25.87|26|25.84|26.05|25.89|25.99|25.83|73
1604907300000|2020-11-09 07:35:00|26.03|25.87|26|25.84|26.05|25.89|25.95|25.79|61
1604907600000|2020-11-09 07:40:00|25.99|25.83|26|25.84|26|25.84|25.98|25.82|23
1604907900000|2020-11-09 07:45:00|26.01|25.85|26.01|25.85|26.01|25.85|26|25.84|25
1604908200000|2020-11-09 07:50:00|26.05|25.89|26.03|25.87|26.05|25.89|26.03|25.87|7
1604908500000|2020-11-09 07:55:00|26.05|25.89|26.05|25.89|26.05|25.89|26.01|25.85|4
1604908800000|2020-11-09 08:00:00|26|25.84|26.16|26|26.16|26|25.99|25.83|98
1604909100000|2020-11-09 08:05:00|26.15|25.99|26.06|25.9|26.16|26|26.06|25.9|125
1604909400000|2020-11-09 08:10:00|26.07|25.91|26.18|26.02|26.23|26.07|26.07|25.91|98
1604909700000|2020-11-09 08:15:00|26.16|26|26.11|25.95|26.2|26.04|26.11|25.95|57
1604910000000|2020-11-09 08:20:00|26.13|25.97|26.12|25.96|26.13|25.97|26.06|25.9|47
1604910300000|2020-11-09 08:25:00|26.11|25.95|26.21|26.05|26.24|26.08|26.11|25.95|47
1604910600000|2020-11-09 08:30:00|26.23|26.07|26.21|26.05|26.27|26.11|26.19|26.03|53
1604910900000|2020-11-09 08:35:00|26.22|26.06|26.17|26.01|26.25|26.09|26.17|26.01|18
1604911200000|2020-11-09 08:40:00|26.18|26.02|26.17|26.01|26.22|26.06|26.15|25.99|21
1604911500000|2020-11-09 08:45:00|26.13|25.97|26.13|25.97|26.18|26.02|26.13|25.97|24
1604911800000|2020-11-09 08:50:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|37
1604912100000|2020-11-09 08:55:00|26.15|25.99|26.18|26.02|26.18|26.02|26.13|25.97|17
1604912400000|2020-11-09 09:00:00|26.17|26.01|26.22|26.06|26.23|26.07|26.13|25.97|51
1604912700000|2020-11-09 09:05:00|26.2|26.04|26.18|26.02|26.23|26.07|26.18|26.02|88
1604913000000|2020-11-09 09:10:00|26.17|26.01|26.13|25.97|26.18|26.02|26.08|25.92|100
1604913300000|2020-11-09 09:15:00|26.12|25.96|26.12|25.96|26.17|26.01|26.08|25.92|25
1604913600000|2020-11-09 09:20:00|26.13|25.97|26.17|26.01|26.17|26.01|26.12|25.96|25
1604913900000|2020-11-09 09:25:00|26.15|25.99|26.28|26.12|26.28|26.12|26.13|25.97|141
1604914200000|2020-11-09 09:30:00|26.27|26.11|26.23|26.07|26.28|26.12|26.23|26.07|59
1604914500000|2020-11-09 09:35:00|26.26|26.1|26.27|26.11|26.3|26.14|26.23|26.07|22
1604914800000|2020-11-09 09:40:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|30
1604915100000|2020-11-09 09:45:00|26.23|26.07|26.23|26.07|26.27|26.11|26.22|26.06|8
1604915400000|2020-11-09 09:50:00|26.22|26.06|26.23|26.07|26.27|26.11|26.18|26.02|9
1604915700000|2020-11-09 09:55:00|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|1
1604916000000|2020-11-09 10:00:00|26.22|26.06|26.22|26.06|26.23|26.07|26.18|26.02|17
1604916300000|2020-11-09 10:05:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|1
1604916600000|2020-11-09 10:10:00|26.2|26.04|26.22|26.06|26.23|26.07|26.18|26.02|2
1604916900000|2020-11-09 10:15:00|26.18|26.02|26.17|26.01|26.22|26.06|26.17|26.01|33
1604917200000|2020-11-09 10:20:00|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|28
1604917500000|2020-11-09 10:25:00|26.18|26.02|26.23|26.07|26.28|26.12|26.18|26.02|30
1604917800000|2020-11-09 10:30:00|26.22|26.06|26.18|26.02|26.23|26.07|26.18|26.02|45
1604918100000|2020-11-09 10:35:00|26.2|26.04|26.23|26.07|26.23|26.07|26.18|26.02|24
1604918400000|2020-11-09 10:40:00|26.19|26.03|26.13|25.97|26.19|26.03|26.1|25.94|84
1604918700000|2020-11-09 10:45:00|||||||||2
1604919000000|2020-11-09 10:50:00|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|18
1604919300000|2020-11-09 10:55:00|26.16|26|26.16|26|26.16|26|26.16|26|87
1604919600000|2020-11-09 11:00:00|26.15|25.99|26.15|25.99|26.2|26.04|26.15|25.99|12
1604919900000|2020-11-09 11:05:00|26.19|26.03|26.19|26.03|26.2|26.04|26.15|25.99|24
1604920200000|2020-11-09 11:10:00|26.17|26.01|26.19|26.03|26.2|26.04|26.15|25.99|13
1604920500000|2020-11-09 11:15:00|26.2|26.04|26.27|26.11|26.27|26.11|26.19|26.03|48
1604920800000|2020-11-09 11:20:00|26.25|26.09|26.32|26.16|26.33|26.17|26.25|26.09|13
1604921100000|2020-11-09 11:25:00|26.3|26.14|26.3|26.14|26.34|26.18|26.29|26.13|36
1604921400000|2020-11-09 11:30:00|26.29|26.13|26.35|26.19|26.35|26.19|26.29|26.13|21
1604921700000|2020-11-09 11:35:00|26.36|26.2|26.38|26.22|26.41|26.25|26.36|26.2|106
1604922000000|2020-11-09 11:40:00|26.36|26.2|26.38|26.22|26.4|26.24|26.35|26.19|22
1604922300000|2020-11-09 11:45:00|26.36|26.2|25.64|25.48|26.36|26.2|25.62|25.46|870
1604922600000|2020-11-09 11:50:00|25.65|25.49|25.54|25.38|25.72|25.56|25.42|25.26|378
1604922900000|2020-11-09 11:55:00|25.59|25.43|24.86|24.7|25.64|25.48|24.77|24.61|527
1604923200000|2020-11-09 12:00:00|24.88|24.72|25.2|25.04|25.26|25.1|24.88|24.72|465
1604923500000|2020-11-09 12:05:00|25.19|25.03|25.06|24.9|25.25|25.09|24.97|24.81|322
1604923800000|2020-11-09 12:10:00|25.04|24.88|24.85|24.69|25.11|24.95|24.81|24.65|379
1604924100000|2020-11-09 12:15:00|24.84|24.68|24.98|24.82|25.07|24.91|24.73|24.57|301
1604924400000|2020-11-09 12:20:00|25|24.84|24.8|24.64|25.17|25.01|24.8|24.64|326
1604924700000|2020-11-09 12:25:00|24.78|24.62|24.98|24.82|24.99|24.83|24.78|24.62|146
1604925000000|2020-11-09 12:30:00|24.94|24.78|24.83|24.67|24.94|24.78|24.8|24.64|88
1604925300000|2020-11-09 12:35:00|24.8|24.64|24.89|24.73|24.97|24.81|24.75|24.59|326
1604925600000|2020-11-09 12:40:00|24.9|24.74|24.74|24.58|24.94|24.78|24.73|24.57|303
1604925900000|2020-11-09 12:45:00|24.73|24.57|24.8|24.64|24.82|24.66|24.7|24.54|394
1604926200000|2020-11-09 12:50:00|24.82|24.66|24.77|24.61|24.82|24.66|24.72|24.56|147
1604926500000|2020-11-09 12:55:00|24.78|24.62|24.75|24.59|24.79|24.63|24.7|24.54|213
1604926800000|2020-11-09 13:00:00|24.74|24.58|24.82|24.66|24.85|24.69|24.73|24.57|352
1604927100000|2020-11-09 13:05:00|24.84|24.68|24.79|24.63|24.85|24.69|24.74|24.58|133
1604927400000|2020-11-09 13:10:00|24.8|24.64|24.77|24.61|24.82|24.66|24.75|24.59|173
1604927700000|2020-11-09 13:15:00|24.79|24.63|24.78|24.62|24.8|24.64|24.72|24.56|316
1604928000000|2020-11-09 13:20:00|24.77|24.61|24.73|24.57|24.78|24.62|24.7|24.54|158
1604928300000|2020-11-09 13:25:00|24.75|24.59|24.68|24.52|24.77|24.61|24.67|24.51|118
1604928600000|2020-11-09 13:30:00|24.67|24.51|24.54|24.38|24.7|24.54|24.54|24.38|304
1604928900000|2020-11-09 13:35:00|24.55|24.39|24.64|24.48|24.64|24.48|24.48|24.32|284
1604929200000|2020-11-09 13:40:00|24.6|24.44|24.65|24.49|24.69|24.53|24.56|24.4|221
1604929500000|2020-11-09 13:45:00|24.67|24.51|24.66|24.5|24.71|24.55|24.64|24.48|167
1604929800000|2020-11-09 13:50:00|24.65|24.49|24.69|24.53|24.71|24.55|24.64|24.48|96
1604930100000|2020-11-09 13:55:00|24.67|24.51|24.73|24.57|24.74|24.58|24.64|24.48|261
1604930400000|2020-11-09 14:00:00|24.71|24.55|24.69|24.53|24.74|24.58|24.67|24.51|88
1604930700000|2020-11-09 14:05:00|24.71|24.55|24.69|24.53|24.74|24.58|24.69|24.53|114
1604931000000|2020-11-09 14:10:00|24.71|24.55|24.74|24.58|24.76|24.6|24.69|24.53|255
1604931300000|2020-11-09 14:15:00|24.72|24.56|24.79|24.63|24.8|24.64|24.72|24.56|124
1604931600000|2020-11-09 14:20:00|24.8|24.64|24.92|24.76|24.97|24.81|24.79|24.63|632
1604931900000|2020-11-09 14:25:00|24.96|24.8|24.99|24.83|24.99|24.83|24.89|24.73|504
1604932200000|2020-11-09 14:30:00|24.98|24.82|25.02|24.86|25.15|24.99|24.94|24.78|1092
1604932500000|2020-11-09 14:35:00|24.98|24.82|25.06|24.9|25.09|24.93|24.94|24.78|806
1604932800000|2020-11-09 14:40:00|25.05|24.89|25.12|24.96|25.22|25.06|25.04|24.88|700
1604933100000|2020-11-09 14:45:00|25.11|24.95|25.14|24.98|25.15|24.99|25.04|24.88|728
1604933400000|2020-11-09 14:50:00|25.13|24.97|25.13|24.97|25.26|25.1|25.11|24.95|557
1604933700000|2020-11-09 14:55:00|25.12|24.96|25.27|25.11|25.31|25.15|25.08|24.92|329
1604934000000|2020-11-09 15:00:00|25.26|25.1|24.96|24.8|25.27|25.11|24.96|24.8|705
1604934300000|2020-11-09 15:05:00|24.95|24.79|24.83|24.67|25|24.84|24.81|24.65|477
1604934600000|2020-11-09 15:10:00|24.84|24.68|24.75|24.59|24.88|24.72|24.73|24.57|492
1604934900000|2020-11-09 15:15:00|24.73|24.57|24.6|24.44|24.75|24.59|24.56|24.4|461
1604935200000|2020-11-09 15:20:00|24.58|24.42|24.3|24.14|24.6|24.44|24.3|24.14|673
1604935500000|2020-11-09 15:25:00|24.31|24.15|24.45|24.29|24.46|24.3|24.3|24.14|512
1604935800000|2020-11-09 15:30:00|24.41|24.25|24.36|24.2|24.56|24.4|24.35|24.19|463
1604936100000|2020-11-09 15:35:00|24.38|24.22|24.76|24.6|24.76|24.6|24.38|24.22|731
1604936400000|2020-11-09 15:40:00|24.71|24.55|24.62|24.46|24.76|24.6|24.55|24.39|400
1604936700000|2020-11-09 15:45:00|24.63|24.47|24.85|24.69|24.95|24.79|24.57|24.41|452
1604937000000|2020-11-09 15:50:00|24.87|24.71|24.72|24.56|24.9|24.74|24.72|24.56|380
1604937300000|2020-11-09 15:55:00|24.73|24.57|24.6|24.44|24.86|24.7|24.6|24.44|577
1604937600000|2020-11-09 16:00:00|24.56|24.4|24.75|24.59|24.8|24.64|24.55|24.39|524
1604937900000|2020-11-09 16:05:00|24.74|24.58|24.51|24.35|24.75|24.59|24.51|24.35|748
1604938200000|2020-11-09 16:10:00|24.52|24.36|24.6|24.44|24.71|24.55|24.51|24.35|445
1604938500000|2020-11-09 16:15:00|24.61|24.45|24.59|24.43|24.71|24.55|24.49|24.33|547
1604938800000|2020-11-09 16:20:00|24.57|24.41|24.43|24.27|24.65|24.49|24.39|24.23|313
1604939100000|2020-11-09 16:25:00|24.44|24.28|24.19|24.03|24.44|24.28|24.19|24.03|381
1604939400000|2020-11-09 16:30:00|24.15|23.99|23.99|23.83|24.19|24.03|23.95|23.79|447
1604939700000|2020-11-09 16:35:00|23.97|23.81|24.04|23.88|24.09|23.93|23.94|23.78|517
1604940000000|2020-11-09 16:40:00|24.09|23.93|24.06|23.9|24.14|23.98|23.99|23.83|478
1604940300000|2020-11-09 16:45:00|24.02|23.86|24.13|23.97|24.13|23.97|24.01|23.85|278
1604940600000|2020-11-09 16:50:00|24.16|24|24.07|23.91|24.22|24.06|24.04|23.88|384
1604940900000|2020-11-09 16:55:00|24.05|23.89|23.98|23.82|24.09|23.93|23.98|23.82|243
1604941200000|2020-11-09 17:00:00|23.97|23.81|23.86|23.7|23.98|23.82|23.86|23.7|422
1604941500000|2020-11-09 17:05:00|23.91|23.75|23.85|23.69|23.91|23.75|23.81|23.65|464
1604941800000|2020-11-09 17:10:00|23.86|23.7|24.01|23.85|24.03|23.87|23.86|23.7|347
1604942100000|2020-11-09 17:15:00|24.06|23.9|24.13|23.97|24.13|23.97|24.06|23.9|263
1604942400000|2020-11-09 17:20:00|24.12|23.96|23.92|23.76|24.12|23.96|23.91|23.75|250
1604942700000|2020-11-09 17:25:00|23.91|23.75|24.01|23.85|24.03|23.87|23.83|23.67|625
1604943000000|2020-11-09 17:30:00|24.03|23.87|24.05|23.89|24.08|23.92|24.01|23.85|322
1604943300000|2020-11-09 17:35:00|24.06|23.9|23.99|23.83|24.08|23.92|23.98|23.82|228
1604943600000|2020-11-09 17:40:00|24|23.84|24|23.84|24.05|23.89|23.95|23.79|403
1604943900000|2020-11-09 17:45:00|24.02|23.86|24.1|23.94|24.1|23.94|23.94|23.78|459
1604944200000|2020-11-09 17:50:00|24.05|23.89|23.97|23.81|24.05|23.89|23.97|23.81|275
1604944500000|2020-11-09 17:55:00|23.99|23.83|23.92|23.76|24.02|23.86|23.92|23.76|383
1604944800000|2020-11-09 18:00:00|23.91|23.75|23.95|23.79|24.02|23.86|23.89|23.73|399
1604945100000|2020-11-09 18:05:00|23.92|23.76|24.07|23.91|24.07|23.91|23.92|23.76|236
1604945400000|2020-11-09 18:10:00|24.08|23.92|24.02|23.86|24.08|23.92|24.01|23.85|276
1604945700000|2020-11-09 18:15:00|24.01|23.85|24.02|23.86|24.02|23.86|23.96|23.8|302
1604946000000|2020-11-09 18:20:00|23.98|23.82|23.96|23.8|24.01|23.85|23.92|23.76|278
1604946300000|2020-11-09 18:25:00|23.97|23.81|24.01|23.85|24.03|23.87|23.96|23.8|292
1604946600000|2020-11-09 18:30:00|23.97|23.81|24.12|23.96|24.12|23.96|23.96|23.8|284
1604946900000|2020-11-09 18:35:00|24.11|23.95|24.16|24|24.16|24|24.07|23.91|142
1604947200000|2020-11-09 18:40:00|24.17|24.01|24.26|24.1|24.27|24.11|24.16|24|306
1604947500000|2020-11-09 18:45:00|24.25|24.09|24.36|24.2|24.36|24.2|24.24|24.08|275
1604947800000|2020-11-09 18:50:00|24.34|24.18|24.54|24.38|24.58|24.42|24.32|24.16|321
1604948100000|2020-11-09 18:55:00|24.55|24.39|24.48|24.32|24.6|24.44|24.42|24.26|411
1604948400000|2020-11-09 19:00:00|24.47|24.31|24.48|24.32|24.54|24.38|24.46|24.3|278
1604948700000|2020-11-09 19:05:00|24.53|24.37|24.35|24.19|24.53|24.37|24.33|24.17|298
1604949000000|2020-11-09 19:10:00|24.38|24.22|24.5|24.34|24.53|24.37|24.36|24.2|364
1604949300000|2020-11-09 19:15:00|24.51|24.35|24.46|24.3|24.56|24.4|24.46|24.3|263
1604949600000|2020-11-09 19:20:00|24.48|24.32|24.66|24.5|24.71|24.55|24.46|24.3|287
1604949900000|2020-11-09 19:25:00|24.62|24.46|24.57|24.41|24.66|24.5|24.47|24.31|421
1604950200000|2020-11-09 19:30:00|24.59|24.43|24.76|24.6|24.8|24.64|24.57|24.41|506
1604950500000|2020-11-09 19:35:00|24.78|24.62|24.56|24.4|24.78|24.62|24.56|24.4|425
1604950800000|2020-11-09 19:40:00|24.6|24.44|24.51|24.35|24.61|24.45|24.47|24.31|487
1604951100000|2020-11-09 19:45:00|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|94
1604951400000|2020-11-09 19:50:00|24.54|24.38|24.67|24.51|24.69|24.53|24.49|24.33|303
1604951700000|2020-11-09 19:55:00|24.65|24.49|24.62|24.46|24.67|24.51|24.57|24.41|293
1604952000000|2020-11-09 20:00:00|24.64|24.48|24.57|24.41|24.69|24.53|24.57|24.41|300
1604952300000|2020-11-09 20:05:00|24.59|24.43|24.54|24.38|24.59|24.43|24.47|24.31|251
1604952600000|2020-11-09 20:10:00|24.55|24.39|24.51|24.35|24.65|24.49|24.49|24.33|524
1604952900000|2020-11-09 20:15:00|24.5|24.34|24.46|24.3|24.51|24.35|24.36|24.2|605
1604953200000|2020-11-09 20:20:00|24.47|24.31|24.55|24.39|24.57|24.41|24.47|24.31|408
1604953500000|2020-11-09 20:25:00|24.53|24.37|24.7|24.54|24.71|24.55|24.51|24.35|491
1604953800000|2020-11-09 20:30:00|24.69|24.53|24.68|24.52|24.74|24.58|24.6|24.44|957
1604954100000|2020-11-09 20:35:00|24.67|24.51|24.61|24.45|24.69|24.53|24.59|24.43|489
1604954400000|2020-11-09 20:40:00|24.64|24.48|24.93|24.77|25.01|24.85|24.63|24.47|787
1604954700000|2020-11-09 20:45:00|24.94|24.78|24.98|24.82|25.18|25.02|24.93|24.77|754
1604955000000|2020-11-09 20:50:00|24.99|24.83|25.44|25.28|25.44|25.28|24.98|24.82|817
1604955300000|2020-11-09 20:55:00|25.45|25.29|26.15|25.99|26.15|25.99|25.44|25.28|1825
1604955600000|2020-11-09 21:00:00|26.16|26|25.85|25.69|26.23|26.07|25.85|25.69|939
1604955900000|2020-11-09 21:05:00|25.87|25.71|25.9|25.74|25.99|25.83|25.84|25.68|483
1604956200000|2020-11-09 21:10:00|25.89|25.73|25.79|25.63|26.09|25.93|25.74|25.58|745
1604957400000|2020-11-09 21:30:00|25.74|25.58|25.77|25.61|25.78|25.62|25.73|25.57|352
1604957700000|2020-11-09 21:35:00|25.78|25.62|25.9|25.74|25.9|25.74|25.77|25.61|58
1604958000000|2020-11-09 21:40:00|25.93|25.77|25.92|25.76|25.93|25.77|25.86|25.7|27
1604958300000|2020-11-09 21:45:00|25.91|25.75|26|25.84|26.02|25.86|25.9|25.71|697
1604958600000|2020-11-09 21:50:00|25.97|25.81|25.97|25.81|26.02|25.86|25.93|25.77|75
1604958900000|2020-11-09 21:55:00|25.95|25.79|25.99|25.83|26.07|25.91|25.95|25.79|37
1604962800000|2020-11-09 23:00:00|25.88|25.58|25.7|25.54|25.9|25.74|25.69|25.53|40
1604963100000|2020-11-09 23:05:00|25.69|25.53|25.74|25.58|25.74|25.58|25.67|25.51|18
1604963400000|2020-11-09 23:10:00|25.73|25.57|25.69|25.53|25.73|25.57|25.65|25.49|4
1604963700000|2020-11-09 23:15:00|25.65|25.49|25.61|25.45|25.65|25.49|25.59|25.43|14
1604964000000|2020-11-09 23:20:00|25.59|25.43|25.66|25.5|25.72|25.56|25.59|25.43|41
1604964300000|2020-11-09 23:25:00|25.69|25.53|25.71|25.55|25.72|25.56|25.67|25.51|14
1604964600000|2020-11-09 23:30:00|25.69|25.53|25.74|25.58|25.74|25.58|25.67|25.51|24
1604964900000|2020-11-09 23:35:00|25.72|25.56|25.72|25.56|25.74|25.58|25.64|25.48|63
1604965200000|2020-11-09 23:40:00|25.73|25.57|25.77|25.61|25.79|25.63|25.73|25.57|11
1604965500000|2020-11-09 23:45:00|25.76|25.6|25.77|25.61|25.78|25.62|25.76|25.6|0
1604965800000|2020-11-09 23:50:00|25.76|25.6|25.84|25.68|25.86|25.7|25.76|25.6|36
1604966100000|2020-11-09 23:55:00|25.82|25.66|25.87|25.71|25.89|25.73|25.81|25.65|19
1604966400000|2020-11-10 00:00:00|25.86|25.7|25.91|25.75|25.91|25.75|25.82|25.66|11
1604966700000|2020-11-10 00:05:00|25.89|25.73|25.91|25.75|25.92|25.76|25.86|25.7|15
1604967000000|2020-11-10 00:10:00|25.94|25.78|25.97|25.81|26.02|25.86|25.91|25.75|22
1604967300000|2020-11-10 00:15:00|25.98|25.82|26.08|25.92|26.09|25.93|25.97|25.81|40
1604967600000|2020-11-10 00:20:00|26.04|25.88|26.18|26.02|26.18|26.02|26.04|25.88|19
1604967900000|2020-11-10 00:25:00|26.16|26|26.13|25.97|26.18|26.02|26.08|25.92|19
1604968200000|2020-11-10 00:30:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|26
1604968500000|2020-11-10 00:35:00|26.11|25.95|26.08|25.92|26.13|25.97|26.08|25.92|0
1604968800000|2020-11-10 00:40:00|26.09|25.93|26.09|25.93|26.09|25.93|26.08|25.92|12
1604969100000|2020-11-10 00:45:00|26.08|25.92|26.08|25.92|26.13|25.97|26.08|25.92|3
1604969400000|2020-11-10 00:50:00|26.06|25.9|26.08|25.92|26.08|25.92|26.03|25.87|4
1604969700000|2020-11-10 00:55:00|26.05|25.89|26.03|25.87|26.08|25.92|26.03|25.87|2
1604970000000|2020-11-10 01:00:00|25.98|25.82|25.98|25.82|26.07|25.91|25.97|25.81|26
1604970300000|2020-11-10 01:05:00|25.97|25.81|25.97|25.81|26.03|25.87|25.95|25.79|6
1604970600000|2020-11-10 01:10:00|25.95|25.79|25.98|25.82|25.98|25.82|25.95|25.79|5
1604970900000|2020-11-10 01:15:00|26|25.84|26.07|25.91|26.07|25.91|26|25.84|20
1604971200000|2020-11-10 01:20:00|26.08|25.92|26.03|25.87|26.1|25.94|26.02|25.86|21
1604971500000|2020-11-10 01:25:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|3
1604971800000|2020-11-10 01:30:00|25.96|25.8|25.97|25.81|26.02|25.86|25.96|25.8|7
1604972100000|2020-11-10 01:35:00|25.96|25.8|25.97|25.81|26.02|25.86|25.91|25.75|19
1604972400000|2020-11-10 01:40:00|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|2
1604972700000|2020-11-10 01:45:00|25.94|25.78|25.92|25.76|25.97|25.81|25.91|25.75|1
1604973000000|2020-11-10 01:50:00|25.91|25.75|25.92|25.76|25.94|25.78|25.87|25.71|9
1604973300000|2020-11-10 01:55:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|2
1604973600000|2020-11-10 02:00:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|1
1604973900000|2020-11-10 02:05:00|25.87|25.71|25.86|25.7|25.91|25.75|25.86|25.7|10
1604974200000|2020-11-10 02:10:00|25.87|25.71|25.87|25.71|25.91|25.75|25.87|25.71|0
1604974500000|2020-11-10 02:15:00|25.88|25.72|25.92|25.76|25.92|25.76|25.87|25.71|4
1604974800000|2020-11-10 02:20:00|25.93|25.77|25.97|25.81|25.97|25.81|25.92|25.76|2
1604975100000|2020-11-10 02:25:00|25.95|25.79|26.01|25.85|26.03|25.87|25.93|25.77|8
1604975400000|2020-11-10 02:30:00|26|25.84|26.03|25.87|26.03|25.87|25.98|25.82|3
1604975700000|2020-11-10 02:35:00|26.05|25.89|26.15|25.99|26.2|26.04|26.05|25.89|13
1604976000000|2020-11-10 02:40:00|26.13|25.97|26.15|25.99|26.2|26.04|26.1|25.94|6
1604976300000|2020-11-10 02:45:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|3
1604976600000|2020-11-10 02:50:00|26.13|25.97|26.26|26.1|26.29|26.13|26.13|25.97|28
1604976900000|2020-11-10 02:55:00|26.29|26.13|26.35|26.19|26.37|26.21|26.27|26.11|20
1604977200000|2020-11-10 03:00:00|26.36|26.2|26.32|26.16|26.37|26.21|26.26|26.1|25
1604977500000|2020-11-10 03:05:00|26.28|26.12|26.26|26.1|26.32|26.16|26.26|26.1|19
1604977800000|2020-11-10 03:10:00|26.25|26.09|26.26|26.1|26.31|26.15|26.25|26.09|5
1604978100000|2020-11-10 03:15:00|26.27|26.11|26.31|26.15|26.37|26.21|26.26|26.1|6
1604978400000|2020-11-10 03:20:00|26.32|26.16|26.29|26.13|26.32|26.16|26.26|26.1|2
1604978700000|2020-11-10 03:25:00|26.31|26.15|26.26|26.1|26.32|26.16|26.26|26.1|4
1604979000000|2020-11-10 03:30:00|26.27|26.11|26.32|26.16|26.34|26.18|26.26|26.1|9
1604979300000|2020-11-10 03:35:00|26.31|26.15|26.47|26.31|26.52|26.36|26.31|26.15|30
1604979600000|2020-11-10 03:40:00|26.46|26.3|26.43|26.27|26.47|26.31|26.4|26.24|24
1604979900000|2020-11-10 03:45:00|26.41|26.25|26.52|26.36|26.53|26.37|26.41|26.25|23
1604980200000|2020-11-10 03:50:00|26.48|26.32|26.45|26.29|26.58|26.42|26.43|26.27|32
1604980500000|2020-11-10 03:55:00|26.46|26.3|26.43|26.27|26.48|26.32|26.42|26.26|3
1604980800000|2020-11-10 04:00:00|26.42|26.26|26.47|26.31|26.47|26.31|26.4|26.24|6
1604981100000|2020-11-10 04:05:00|26.48|26.32|26.53|26.37|26.57|26.41|26.47|26.31|15
1604981400000|2020-11-10 04:10:00|26.52|26.36|26.53|26.37|26.58|26.42|26.52|26.36|28
1604981700000|2020-11-10 04:15:00|26.57|26.41|26.47|26.31|26.58|26.42|26.47|26.31|8
1604982000000|2020-11-10 04:20:00|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|9
1604982300000|2020-11-10 04:25:00|26.48|26.32|26.46|26.3|26.52|26.36|26.46|26.3|7
1604982600000|2020-11-10 04:30:00|26.47|26.31|26.42|26.26|26.47|26.31|26.41|26.25|2
1604982900000|2020-11-10 04:35:00|26.41|26.25|26.46|26.3|26.47|26.31|26.39|26.23|3
1604983200000|2020-11-10 04:40:00|26.42|26.26|26.52|26.36|26.52|26.36|26.42|26.26|4
1604983500000|2020-11-10 04:45:00|26.53|26.37|26.57|26.41|26.58|26.42|26.52|26.36|4
1604983800000|2020-11-10 04:50:00|26.56|26.4|26.62|26.46|26.62|26.46|26.56|26.4|2
1604984100000|2020-11-10 04:55:00|26.61|26.45|26.62|26.46|26.64|26.48|26.61|26.45|16
1604984400000|2020-11-10 05:00:00|26.59|26.43|26.57|26.41|26.61|26.45|26.57|26.41|15
1604984700000|2020-11-10 05:05:00|26.59|26.43|26.44|26.28|26.61|26.45|26.42|26.26|7
1604985000000|2020-11-10 05:10:00|26.42|26.26|26.41|26.25|26.47|26.31|26.41|26.25|12
1604985300000|2020-11-10 05:15:00|26.42|26.26|26.37|26.21|26.42|26.26|26.36|26.2|8
1604985600000|2020-11-10 05:20:00|26.36|26.2|26.36|26.2|26.39|26.23|26.33|26.17|9
1604985900000|2020-11-10 05:25:00|26.35|26.19|26.36|26.2|26.37|26.21|26.33|26.17|16
1604986200000|2020-11-10 05:30:00|26.35|26.19|26.4|26.24|26.41|26.25|26.35|26.19|4
1604986500000|2020-11-10 05:35:00|26.37|26.21|26.4|26.24|26.4|26.24|26.35|26.19|6
1604986800000|2020-11-10 05:40:00|26.42|26.26|26.4|26.24|26.45|26.29|26.4|26.24|10
1604987100000|2020-11-10 05:45:00|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|5
1604987400000|2020-11-10 05:50:00|26.41|26.25|26.46|26.3|26.5|26.34|26.41|26.25|20
1604987700000|2020-11-10 05:55:00|26.48|26.32|26.42|26.26|26.48|26.32|26.42|26.26|40
1604988000000|2020-11-10 06:00:00|26.44|26.28|26.36|26.2|26.44|26.28|26.31|26.15|71
1604988300000|2020-11-10 06:05:00|26.34|26.18|26.31|26.15|26.35|26.19|26.3|26.14|2
1604988600000|2020-11-10 06:10:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1604988900000|2020-11-10 06:15:00|26.3|26.14|26.36|26.2|26.41|26.25|26.3|26.14|6
1604989200000|2020-11-10 06:20:00|26.4|26.24|26.41|26.25|26.41|26.25|26.37|26.21|4
1604989500000|2020-11-10 06:25:00|26.39|26.23|26.32|26.16|26.39|26.23|26.27|26.11|16
1604989800000|2020-11-10 06:30:00|26.31|26.15|26.25|26.09|26.31|26.15|26.25|26.09|18
1604990100000|2020-11-10 06:35:00|26.26|26.1|26.2|26.04|26.26|26.1|26.2|26.04|5
1604990400000|2020-11-10 06:40:00|26.17|26.01|26.14|25.98|26.19|26.03|26.12|25.96|36
1604990700000|2020-11-10 06:45:00|26.12|25.96|26.1|25.94|26.14|25.98|26.09|25.93|20
1604991000000|2020-11-10 06:50:00|26.09|25.93|25.99|25.83|26.09|25.93|25.99|25.83|22
1604991300000|2020-11-10 06:55:00|26|25.84|25.99|25.83|26|25.84|25.98|25.82|16
1604991600000|2020-11-10 07:00:00|25.98|25.82|25.88|25.72|25.99|25.83|25.88|25.72|51
1604991900000|2020-11-10 07:05:00|25.89|25.73|25.84|25.68|25.89|25.73|25.83|25.67|25
1604992200000|2020-11-10 07:10:00|25.83|25.67|25.83|25.67|25.84|25.68|25.78|25.62|23
1604992500000|2020-11-10 07:15:00|25.82|25.66|25.71|25.55|25.83|25.67|25.71|25.55|81
1604992800000|2020-11-10 07:20:00|25.74|25.58|25.66|25.5|25.76|25.6|25.62|25.46|68
1604993100000|2020-11-10 07:25:00|25.64|25.48|25.65|25.49|25.71|25.55|25.61|25.45|35
1604993400000|2020-11-10 07:30:00|25.63|25.47|25.69|25.53|25.69|25.53|25.54|25.38|129
1604993700000|2020-11-10 07:35:00|25.7|25.54|25.7|25.54|25.75|25.59|25.69|25.53|28
1604994000000|2020-11-10 07:40:00|25.69|25.53|25.62|25.46|25.7|25.54|25.6|25.44|29
1604994300000|2020-11-10 07:45:00|25.64|25.48|25.85|25.69|25.85|25.69|25.6|25.44|55
1604994600000|2020-11-10 07:50:00|25.86|25.7|25.84|25.68|25.9|25.74|25.8|25.64|73
1604994900000|2020-11-10 07:55:00|25.85|25.69|25.8|25.64|25.9|25.74|25.75|25.59|49
1604995200000|2020-11-10 08:00:00|25.82|25.66|25.64|25.48|25.85|25.69|25.59|25.43|147
1604995500000|2020-11-10 08:05:00|25.65|25.49|25.59|25.43|25.69|25.53|25.48|25.32|151
1604995800000|2020-11-10 08:10:00|25.6|25.44|25.6|25.44|25.72|25.56|25.55|25.39|56
1604996100000|2020-11-10 08:15:00|25.59|25.43|25.48|25.32|25.65|25.49|25.43|25.27|83
1604996400000|2020-11-10 08:20:00|25.46|25.3|25.24|25.08|25.46|25.3|25.24|25.08|54
1604996700000|2020-11-10 08:25:00|25.28|25.12|25.24|25.08|25.29|25.13|25.18|25.02|75
1604997000000|2020-11-10 08:30:00|25.25|25.09|25.44|25.28|25.47|25.31|25.25|25.09|46
1604997300000|2020-11-10 08:35:00|25.39|25.23|25.54|25.38|25.56|25.4|25.39|25.23|32
1604997600000|2020-11-10 08:40:00|25.55|25.39|25.54|25.38|25.55|25.39|25.48|25.32|25
1604997900000|2020-11-10 08:45:00|25.51|25.35|25.53|25.37|25.59|25.43|25.49|25.33|23
1604998200000|2020-11-10 08:50:00|25.54|25.38|25.59|25.43|25.59|25.43|25.48|25.32|15
1604998500000|2020-11-10 08:55:00|25.58|25.42|25.47|25.31|25.59|25.43|25.47|25.31|37
1604998800000|2020-11-10 09:00:00|25.48|25.32|25.42|25.26|25.52|25.36|25.39|25.23|54
1604999100000|2020-11-10 09:05:00|25.43|25.27|25.37|25.21|25.53|25.37|25.37|25.21|23
1604999400000|2020-11-10 09:10:00|25.38|25.22|25.31|25.15|25.42|25.26|25.31|25.15|39
1604999700000|2020-11-10 09:15:00|25.32|25.16|25.19|25.03|25.32|25.16|25.13|24.97|71
1605000000000|2020-11-10 09:20:00|25.21|25.05|25.12|24.96|25.28|25.12|25.12|24.96|127
1605000300000|2020-11-10 09:25:00|25.16|25|25.16|25|25.17|25.01|25.11|24.95|119
1605000600000|2020-11-10 09:30:00|25.14|24.98|25.08|24.92|25.16|25|25.02|24.86|83
1605000900000|2020-11-10 09:35:00|25.07|24.91|25.02|24.86|25.08|24.92|25.02|24.86|12
1605001200000|2020-11-10 09:40:00|25.03|24.87|25.03|24.87|25.08|24.92|24.98|24.82|44
1605001500000|2020-11-10 09:45:00|25.02|24.86|24.92|24.76|25.02|24.86|24.92|24.76|35
1605001800000|2020-11-10 09:50:00|24.94|24.78|24.97|24.81|25.07|24.91|24.94|24.78|29
1605002100000|2020-11-10 09:55:00|24.96|24.8|24.98|24.82|25|24.84|24.92|24.76|16
1605002400000|2020-11-10 10:00:00|25|24.84|25.06|24.9|25.09|24.93|24.97|24.81|51
1605002700000|2020-11-10 10:05:00|25.04|24.88|25.24|25.08|25.24|25.08|25.04|24.88|27
1605003000000|2020-11-10 10:10:00|25.25|25.09|25.36|25.2|25.36|25.2|25.19|25.03|22
1605003300000|2020-11-10 10:15:00|25.35|25.19|25.46|25.3|25.46|25.3|25.31|25.15|62
1605003600000|2020-11-10 10:20:00|25.47|25.31|25.51|25.35|25.52|25.36|25.41|25.25|65
1605003900000|2020-11-10 10:25:00|25.49|25.33|25.51|25.35|25.54|25.38|25.46|25.3|26
1605004200000|2020-11-10 10:30:00|25.54|25.38|25.33|25.17|25.56|25.4|25.33|25.17|66
1605004500000|2020-11-10 10:35:00|25.34|25.18|25.3|25.14|25.38|25.22|25.26|25.1|41
1605004800000|2020-11-10 10:40:00|25.28|25.12|25.4|25.24|25.44|25.28|25.28|25.12|88
1605005100000|2020-11-10 10:45:00|25.38|25.22|25.43|25.27|25.43|25.27|25.28|25.12|69
1605005400000|2020-11-10 10:50:00|25.44|25.28|25.5|25.34|25.54|25.38|25.43|25.27|35
1605005700000|2020-11-10 10:55:00|25.48|25.32|25.51|25.35|25.51|25.35|25.38|25.22|37
1605006000000|2020-11-10 11:00:00|25.52|25.36|25.42|25.26|25.57|25.41|25.41|25.25|49
1605006300000|2020-11-10 11:05:00|25.41|25.25|25.38|25.22|25.46|25.3|25.38|25.22|47
1605006600000|2020-11-10 11:10:00|25.4|25.24|25.35|25.19|25.41|25.25|25.35|25.19|12
1605006900000|2020-11-10 11:15:00|25.3|25.14|25.35|25.19|25.36|25.2|25.3|25.14|18
1605007200000|2020-11-10 11:20:00|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|6
1605007500000|2020-11-10 11:25:00|25.34|25.18|25.25|25.09|25.34|25.18|25.25|25.09|35
1605007800000|2020-11-10 11:30:00|25.27|25.11|25.12|24.96|25.3|25.14|25.12|24.96|77
1605008100000|2020-11-10 11:35:00|25.13|24.97|25.08|24.92|25.13|24.97|25.03|24.87|18
1605008400000|2020-11-10 11:40:00|25.1|24.94|25.23|25.07|25.25|25.09|25.08|24.92|22
1605008700000|2020-11-10 11:45:00|25.24|25.08|25.34|25.18|25.35|25.19|25.23|25.07|14
1605009000000|2020-11-10 11:50:00|25.35|25.19|25.24|25.08|25.4|25.24|25.24|25.08|32
1605009300000|2020-11-10 11:55:00|25.25|25.09|25.17|25.01|25.3|25.14|25.17|25.01|28
1605009600000|2020-11-10 12:00:00|25.14|24.98|25.22|25.06|25.22|25.06|25.12|24.96|47
1605009900000|2020-11-10 12:05:00|25.21|25.05|25.27|25.11|25.27|25.11|25.17|25.01|27
1605010200000|2020-11-10 12:10:00|25.26|25.1|25.32|25.16|25.32|25.16|25.22|25.06|19
1605010500000|2020-11-10 12:15:00|25.34|25.18|25.27|25.11|25.34|25.18|25.25|25.09|19
1605010800000|2020-11-10 12:20:00|25.3|25.14|25.33|25.17|25.38|25.22|25.24|25.08|28
1605011100000|2020-11-10 12:25:00|25.32|25.16|25.27|25.11|25.34|25.18|25.22|25.06|31
1605011400000|2020-11-10 12:30:00|25.22|25.06|25.22|25.06|25.27|25.11|25.17|25.01|21
1605011700000|2020-11-10 12:35:00|25.23|25.07|25.27|25.11|25.34|25.18|25.22|25.06|54
1605012000000|2020-11-10 12:40:00|25.28|25.12|25.3|25.14|25.34|25.18|25.27|25.11|51
1605012300000|2020-11-10 12:45:00|25.29|25.13|25.34|25.18|25.37|25.21|25.29|25.13|29
1605012600000|2020-11-10 12:50:00|25.35|25.19|25.3|25.14|25.35|25.19|25.29|25.13|83
1605012900000|2020-11-10 12:55:00|25.29|25.13|25.35|25.19|25.36|25.2|25.29|25.13|28
1605013200000|2020-11-10 13:00:00|25.33|25.17|25.31|25.15|25.35|25.19|25.3|25.14|21
1605013500000|2020-11-10 13:05:00|25.36|25.2|25.4|25.24|25.41|25.25|25.35|25.19|64
1605013800000|2020-11-10 13:10:00|25.35|25.19|25.35|25.19|25.4|25.24|25.35|25.19|30
1605014100000|2020-11-10 13:15:00|25.36|25.2|25.35|25.19|25.36|25.2|25.31|25.15|53
1605014400000|2020-11-10 13:20:00|25.31|25.15|25.31|25.15|25.31|25.15|25.3|25.14|14
1605014700000|2020-11-10 13:25:00|25.32|25.16|25.26|25.1|25.36|25.2|25.22|25.06|45
1605015000000|2020-11-10 13:30:00|25.24|25.08|25.37|25.21|25.37|25.21|25.22|25.06|39
1605015300000|2020-11-10 13:35:00|25.42|25.26|25.41|25.25|25.42|25.26|25.37|25.21|17
1605015600000|2020-11-10 13:40:00|25.42|25.26|25.41|25.25|25.46|25.3|25.41|25.25|20
1605015900000|2020-11-10 13:45:00|25.45|25.29|25.41|25.25|25.46|25.3|25.41|25.25|62
1605016200000|2020-11-10 13:50:00|25.36|25.2|25.45|25.29|25.46|25.3|25.31|25.15|86
1605016500000|2020-11-10 13:55:00|25.46|25.3|25.45|25.29|25.5|25.34|25.45|25.29|86
1605016800000|2020-11-10 14:00:00|25.46|25.3|25.5|25.34|25.51|25.35|25.45|25.29|96
1605017100000|2020-11-10 14:05:00|25.46|25.3|25.45|25.29|25.5|25.34|25.39|25.23|82
1605017400000|2020-11-10 14:10:00|25.44|25.28|25.45|25.29|25.49|25.33|25.4|25.24|31
1605017700000|2020-11-10 14:15:00|25.44|25.28|25.5|25.34|25.54|25.38|25.44|25.28|35
1605018000000|2020-11-10 14:20:00|25.54|25.38|25.59|25.43|25.63|25.47|25.5|25.34|78
1605018300000|2020-11-10 14:25:00|25.61|25.45|25.49|25.33|25.63|25.47|25.49|25.33|44
1605018600000|2020-11-10 14:30:00|25.53|25.37|25.34|25.18|25.63|25.47|25.29|25.13|611
1605018900000|2020-11-10 14:35:00|25.33|25.17|25.52|25.36|25.59|25.43|25.33|25.17|907
1605019200000|2020-11-10 14:40:00|25.48|25.32|25.63|25.47|25.73|25.57|25.48|25.32|654
1605019500000|2020-11-10 14:45:00|25.65|25.49|25.63|25.47|25.81|25.65|25.58|25.42|525
1605019800000|2020-11-10 14:50:00|25.67|25.51|25.72|25.56|25.77|25.61|25.6|25.44|600
1605020100000|2020-11-10 14:55:00|25.73|25.57|25.56|25.4|25.73|25.57|25.56|25.4|471
1605020400000|2020-11-10 15:00:00|25.6|25.44|25.42|25.26|25.67|25.51|25.42|25.26|460
1605020700000|2020-11-10 15:05:00|25.44|25.28|25.44|25.28|25.54|25.38|25.42|25.26|369
1605021000000|2020-11-10 15:10:00|25.42|25.26|25.46|25.3|25.55|25.39|25.39|25.23|715
1605021300000|2020-11-10 15:15:00|25.47|25.31|25.5|25.34|25.6|25.44|25.41|25.25|492
1605021600000|2020-11-10 15:20:00|25.51|25.35|25.76|25.6|25.78|25.62|25.5|25.34|695
1605021900000|2020-11-10 15:25:00|25.74|25.58|25.84|25.68|25.88|25.72|25.73|25.57|512
1605022200000|2020-11-10 15:30:00|25.89|25.73|25.98|25.82|26.03|25.87|25.84|25.68|513
1605022500000|2020-11-10 15:35:00|25.97|25.81|26.38|26.22|26.39|26.23|25.95|25.79|595
1605022800000|2020-11-10 15:40:00|26.39|26.23|26.31|26.15|26.4|26.24|26.11|25.95|776
1605023100000|2020-11-10 15:45:00|26.3|26.14|26.14|25.98|26.36|26.2|26.13|25.97|648
1605023400000|2020-11-10 15:50:00|26.15|25.99|26.06|25.9|26.21|26.05|26.06|25.9|417
1605023700000|2020-11-10 15:55:00|26.07|25.91|26.01|25.85|26.11|25.95|26|25.84|364
1605024000000|2020-11-10 16:00:00|26.06|25.9|25.65|25.49|26.06|25.9|25.65|25.49|434
1605024300000|2020-11-10 16:05:00|25.69|25.53|25.65|25.49|25.75|25.59|25.64|25.48|584
1605024600000|2020-11-10 16:10:00|25.64|25.48|25.73|25.57|25.74|25.58|25.63|25.47|360
1605024900000|2020-11-10 16:15:00|25.74|25.58|25.85|25.69|25.85|25.69|25.68|25.52|382
1605025200000|2020-11-10 16:20:00|25.84|25.68|25.89|25.73|25.95|25.79|25.8|25.64|307
1605025500000|2020-11-10 16:25:00|25.87|25.71|25.67|25.51|25.89|25.73|25.63|25.47|140
1605025800000|2020-11-10 16:30:00|25.68|25.52|25.69|25.53|25.73|25.57|25.63|25.47|340
1605026100000|2020-11-10 16:35:00|25.71|25.55|25.78|25.62|25.79|25.63|25.68|25.52|269
1605026400000|2020-11-10 16:40:00|25.76|25.6|25.57|25.41|25.76|25.6|25.52|25.36|211
1605026700000|2020-11-10 16:45:00|25.55|25.39|25.53|25.37|25.58|25.42|25.46|25.3|369
1605027000000|2020-11-10 16:50:00|25.52|25.36|25.62|25.46|25.62|25.46|25.52|25.36|154
1605027300000|2020-11-10 16:55:00|25.61|25.45|25.62|25.46|25.63|25.47|25.5|25.34|252
1605027600000|2020-11-10 17:00:00|25.63|25.47|25.39|25.23|25.63|25.47|25.37|25.21|289
1605027900000|2020-11-10 17:05:00|25.4|25.24|25.4|25.24|25.47|25.31|25.39|25.23|251
1605028200000|2020-11-10 17:10:00|25.42|25.26|25.47|25.31|25.47|25.31|25.35|25.19|338
1605028500000|2020-11-10 17:15:00|25.44|25.28|25.37|25.21|25.5|25.34|25.37|25.21|366
1605028800000|2020-11-10 17:20:00|25.38|25.22|25.39|25.23|25.43|25.27|25.35|25.19|290
1605029100000|2020-11-10 17:25:00|25.38|25.22|25.55|25.39|25.59|25.43|25.38|25.22|371
1605029400000|2020-11-10 17:30:00|25.54|25.38|25.55|25.39|25.59|25.43|25.49|25.33|493
1605029700000|2020-11-10 17:35:00|25.59|25.43|25.71|25.55|25.73|25.57|25.57|25.41|248
1605030000000|2020-11-10 17:40:00|25.7|25.54|25.68|25.52|25.75|25.59|25.58|25.42|250
1605030300000|2020-11-10 17:45:00|25.64|25.48|25.59|25.43|25.73|25.57|25.53|25.37|636
1605030600000|2020-11-10 17:50:00|25.6|25.44|25.69|25.53|25.7|25.54|25.59|25.43|200
1605030900000|2020-11-10 17:55:00|25.65|25.49|25.65|25.49|25.69|25.53|25.59|25.43|238
1605031200000|2020-11-10 18:00:00|25.64|25.48|25.56|25.4|25.65|25.49|25.55|25.39|83
1605031500000|2020-11-10 18:05:00|25.55|25.39|25.55|25.39|25.6|25.44|25.5|25.34|273
1605031800000|2020-11-10 18:10:00|25.56|25.4|25.72|25.56|25.72|25.56|25.55|25.39|310
1605032100000|2020-11-10 18:15:00|25.71|25.55|25.71|25.55|25.72|25.56|25.66|25.5|245
1605032400000|2020-11-10 18:20:00|25.76|25.6|25.92|25.76|25.92|25.76|25.76|25.6|252
1605032700000|2020-11-10 18:25:00|25.9|25.74|25.83|25.67|25.92|25.76|25.81|25.65|217
1605033000000|2020-11-10 18:30:00|25.87|25.71|25.93|25.77|25.98|25.82|25.83|25.67|231
1605033300000|2020-11-10 18:35:00|25.88|25.72|25.72|25.56|25.93|25.77|25.67|25.51|272
1605033600000|2020-11-10 18:40:00|25.7|25.54|25.62|25.46|25.73|25.57|25.61|25.45|137
1605033900000|2020-11-10 18:45:00|25.66|25.5|25.58|25.42|25.67|25.51|25.57|25.41|152
1605034200000|2020-11-10 18:50:00|25.57|25.41|25.46|25.3|25.58|25.42|25.45|25.29|262
1605034500000|2020-11-10 18:55:00|25.45|25.29|25.44|25.28|25.46|25.3|25.4|25.24|134
1605034800000|2020-11-10 19:00:00|25.4|25.24|25.43|25.27|25.44|25.28|25.39|25.23|257
1605035100000|2020-11-10 19:05:00|25.39|25.23|25.43|25.27|25.43|25.27|25.38|25.22|240
1605035400000|2020-11-10 19:10:00|25.42|25.26|25.55|25.39|25.7|25.54|25.38|25.22|401
1605035700000|2020-11-10 19:15:00|25.59|25.43|25.65|25.49|25.68|25.52|25.55|25.39|250
1605036000000|2020-11-10 19:20:00|25.63|25.47|25.5|25.34|25.71|25.55|25.45|25.29|462
1605036300000|2020-11-10 19:25:00|25.45|25.29|25.65|25.49|25.73|25.57|25.4|25.24|492
1605036600000|2020-11-10 19:30:00|25.67|25.51|25.55|25.39|25.67|25.51|25.5|25.34|336
1605036900000|2020-11-10 19:35:00|25.54|25.38|25.44|25.28|25.66|25.5|25.39|25.23|393
1605037200000|2020-11-10 19:40:00|25.42|25.26|25.55|25.39|25.65|25.49|25.38|25.22|585
1605037500000|2020-11-10 19:45:00|25.59|25.43|25.58|25.42|25.64|25.48|25.49|25.33|297
1605037800000|2020-11-10 19:50:00|25.6|25.44|25.55|25.39|25.63|25.47|25.49|25.33|589
1605038100000|2020-11-10 19:55:00|25.56|25.4|25.61|25.45|25.61|25.45|25.5|25.34|444
1605038400000|2020-11-10 20:00:00|25.6|25.44|25.7|25.54|25.7|25.54|25.55|25.39|413
1605038700000|2020-11-10 20:05:00|25.68|25.52|25.82|25.66|25.83|25.67|25.62|25.46|492
1605039000000|2020-11-10 20:10:00|25.8|25.64|25.97|25.81|25.97|25.81|25.75|25.59|412
1605039300000|2020-11-10 20:15:00|25.95|25.79|25.69|25.53|25.97|25.81|25.69|25.53|273
1605039600000|2020-11-10 20:20:00|25.68|25.52|25.68|25.52|25.74|25.58|25.63|25.47|494
1605039900000|2020-11-10 20:25:00|25.69|25.53|25.57|25.41|25.79|25.63|25.57|25.41|243
1605040200000|2020-11-10 20:30:00|25.56|25.4|25.56|25.4|25.61|25.45|25.5|25.34|535
1605040500000|2020-11-10 20:35:00|25.54|25.38|25.72|25.56|25.77|25.61|25.51|25.35|407
1605040800000|2020-11-10 20:40:00|25.71|25.55|25.67|25.51|25.73|25.57|25.57|25.41|308
1605041100000|2020-11-10 20:45:00|25.68|25.52|25.64|25.48|25.72|25.56|25.58|25.42|284
1605041400000|2020-11-10 20:50:00|25.59|25.43|25.45|25.29|25.66|25.5|25.44|25.28|541
1605041700000|2020-11-10 20:55:00|25.44|25.28|25.34|25.18|25.65|25.49|25.33|25.17|1680
1605042000000|2020-11-10 21:00:00|25.35|25.19|25.38|25.22|25.44|25.28|25.33|25.17|900
1605042300000|2020-11-10 21:05:00|25.39|25.23|25.34|25.18|25.39|25.23|25.33|25.17|202
1605042600000|2020-11-10 21:10:00|25.39|25.23|25.43|25.27|25.53|25.37|25.38|25.22|688
1605043800000|2020-11-10 21:30:00|25.42|25.26|25.38|25.22|25.43|25.27|25.33|25.17|90
1605044100000|2020-11-10 21:35:00|25.4|25.24|25.37|25.21|25.4|25.24|25.37|25.21|13
1605044400000|2020-11-10 21:40:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|17
1605044700000|2020-11-10 21:45:00|25.38|25.22|25.4|25.24|25.4|25.24|25.37|25.21|7
1605045000000|2020-11-10 21:50:00|25.43|25.27|25.44|25.28|25.44|25.28|25.41|25.25|7
1605045300000|2020-11-10 21:55:00|25.48|25.32|25.41|25.25|25.48|25.32|25.4|25.24|12
1605049200000|2020-11-10 23:00:00|25.52|25.22|25.35|25.19|25.52|25.26|25.35|25.19|17
1605049500000|2020-11-10 23:05:00|25.34|25.18|25.31|25.15|25.34|25.18|25.31|25.15|9
1605049800000|2020-11-10 23:10:00|25.33|25.17|25.31|25.15|25.33|25.17|25.31|25.15|5
1605050100000|2020-11-10 23:15:00|25.33|25.17|25.29|25.13|25.33|25.17|25.29|25.13|3
1605050400000|2020-11-10 23:20:00|25.33|25.17|25.31|25.15|25.33|25.17|25.29|25.13|9
1605050700000|2020-11-10 23:25:00|25.29|25.13|25.27|25.11|25.29|25.13|25.23|25.07|21
1605051000000|2020-11-10 23:30:00|25.23|25.07|25.31|25.15|25.33|25.17|25.23|25.07|13
1605051300000|2020-11-10 23:35:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|0
1605051600000|2020-11-10 23:40:00|||||||||2
1605051900000|2020-11-10 23:45:00|25.26|25.1|25.23|25.07|25.28|25.12|25.23|25.07|2
1605052200000|2020-11-10 23:50:00|25.25|25.09|25.39|25.23|25.43|25.27|25.24|25.08|19
1605052500000|2020-11-10 23:55:00|25.41|25.25|25.49|25.33|25.53|25.37|25.41|25.25|39
1604966400000|2020-11-10 00:00:00|25.86|25.7|25.91|25.75|25.91|25.75|25.82|25.66|11
1604966700000|2020-11-10 00:05:00|25.89|25.73|25.91|25.75|25.92|25.76|25.86|25.7|15
1604967000000|2020-11-10 00:10:00|25.94|25.78|25.97|25.81|26.02|25.86|25.91|25.75|22
1604967300000|2020-11-10 00:15:00|25.98|25.82|26.08|25.92|26.09|25.93|25.97|25.81|40
1604967600000|2020-11-10 00:20:00|26.04|25.88|26.18|26.02|26.18|26.02|26.04|25.88|19
1604967900000|2020-11-10 00:25:00|26.16|26|26.13|25.97|26.18|26.02|26.08|25.92|19
1604968200000|2020-11-10 00:30:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|26
1604968500000|2020-11-10 00:35:00|26.11|25.95|26.08|25.92|26.13|25.97|26.08|25.92|0
1604968800000|2020-11-10 00:40:00|26.09|25.93|26.09|25.93|26.09|25.93|26.08|25.92|12
1604969100000|2020-11-10 00:45:00|26.08|25.92|26.08|25.92|26.13|25.97|26.08|25.92|3
1604969400000|2020-11-10 00:50:00|26.06|25.9|26.08|25.92|26.08|25.92|26.03|25.87|4
1604969700000|2020-11-10 00:55:00|26.05|25.89|26.03|25.87|26.08|25.92|26.03|25.87|2
1604970000000|2020-11-10 01:00:00|25.98|25.82|25.98|25.82|26.07|25.91|25.97|25.81|26
1604970300000|2020-11-10 01:05:00|25.97|25.81|25.97|25.81|26.03|25.87|25.95|25.79|6
1604970600000|2020-11-10 01:10:00|25.95|25.79|25.98|25.82|25.98|25.82|25.95|25.79|5
1604970900000|2020-11-10 01:15:00|26|25.84|26.07|25.91|26.07|25.91|26|25.84|20
1604971200000|2020-11-10 01:20:00|26.08|25.92|26.03|25.87|26.1|25.94|26.02|25.86|21
1604971500000|2020-11-10 01:25:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|3
1604971800000|2020-11-10 01:30:00|25.96|25.8|25.97|25.81|26.02|25.86|25.96|25.8|7
1604972100000|2020-11-10 01:35:00|25.96|25.8|25.97|25.81|26.02|25.86|25.91|25.75|19
1604972400000|2020-11-10 01:40:00|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|2
1604972700000|2020-11-10 01:45:00|25.94|25.78|25.92|25.76|25.97|25.81|25.91|25.75|1
1604973000000|2020-11-10 01:50:00|25.91|25.75|25.92|25.76|25.94|25.78|25.87|25.71|9
1604973300000|2020-11-10 01:55:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|2
1604973600000|2020-11-10 02:00:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|1
1604973900000|2020-11-10 02:05:00|25.87|25.71|25.86|25.7|25.91|25.75|25.86|25.7|10
1604974200000|2020-11-10 02:10:00|25.87|25.71|25.87|25.71|25.91|25.75|25.87|25.71|0
1604974500000|2020-11-10 02:15:00|25.88|25.72|25.92|25.76|25.92|25.76|25.87|25.71|4
1604974800000|2020-11-10 02:20:00|25.93|25.77|25.97|25.81|25.97|25.81|25.92|25.76|2
1604975100000|2020-11-10 02:25:00|25.95|25.79|26.01|25.85|26.03|25.87|25.93|25.77|8
1604975400000|2020-11-10 02:30:00|26|25.84|26.03|25.87|26.03|25.87|25.98|25.82|3
1604975700000|2020-11-10 02:35:00|26.05|25.89|26.15|25.99|26.2|26.04|26.05|25.89|13
1604976000000|2020-11-10 02:40:00|26.13|25.97|26.15|25.99|26.2|26.04|26.1|25.94|6
1604976300000|2020-11-10 02:45:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|3
1604976600000|2020-11-10 02:50:00|26.13|25.97|26.26|26.1|26.29|26.13|26.13|25.97|28
1604976900000|2020-11-10 02:55:00|26.29|26.13|26.35|26.19|26.37|26.21|26.27|26.11|20
1604977200000|2020-11-10 03:00:00|26.36|26.2|26.32|26.16|26.37|26.21|26.26|26.1|25
1604977500000|2020-11-10 03:05:00|26.28|26.12|26.26|26.1|26.32|26.16|26.26|26.1|19
1604977800000|2020-11-10 03:10:00|26.25|26.09|26.26|26.1|26.31|26.15|26.25|26.09|5
1604978100000|2020-11-10 03:15:00|26.27|26.11|26.31|26.15|26.37|26.21|26.26|26.1|6
1604978400000|2020-11-10 03:20:00|26.32|26.16|26.29|26.13|26.32|26.16|26.26|26.1|2
1604978700000|2020-11-10 03:25:00|26.31|26.15|26.26|26.1|26.32|26.16|26.26|26.1|4
1604979000000|2020-11-10 03:30:00|26.27|26.11|26.32|26.16|26.34|26.18|26.26|26.1|9
1604979300000|2020-11-10 03:35:00|26.31|26.15|26.47|26.31|26.52|26.36|26.31|26.15|30
1604979600000|2020-11-10 03:40:00|26.46|26.3|26.43|26.27|26.47|26.31|26.4|26.24|24
1604979900000|2020-11-10 03:45:00|26.41|26.25|26.52|26.36|26.53|26.37|26.41|26.25|23
1604980200000|2020-11-10 03:50:00|26.48|26.32|26.45|26.29|26.58|26.42|26.43|26.27|32
1604980500000|2020-11-10 03:55:00|26.46|26.3|26.43|26.27|26.48|26.32|26.42|26.26|3
1604980800000|2020-11-10 04:00:00|26.42|26.26|26.47|26.31|26.47|26.31|26.4|26.24|6
1604981100000|2020-11-10 04:05:00|26.48|26.32|26.53|26.37|26.57|26.41|26.47|26.31|15
1604981400000|2020-11-10 04:10:00|26.52|26.36|26.53|26.37|26.58|26.42|26.52|26.36|28
1604981700000|2020-11-10 04:15:00|26.57|26.41|26.47|26.31|26.58|26.42|26.47|26.31|8
1604982000000|2020-11-10 04:20:00|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|9
1604982300000|2020-11-10 04:25:00|26.48|26.32|26.46|26.3|26.52|26.36|26.46|26.3|7
1604982600000|2020-11-10 04:30:00|26.47|26.31|26.42|26.26|26.47|26.31|26.41|26.25|2
1604982900000|2020-11-10 04:35:00|26.41|26.25|26.46|26.3|26.47|26.31|26.39|26.23|3
1604983200000|2020-11-10 04:40:00|26.42|26.26|26.52|26.36|26.52|26.36|26.42|26.26|4
1604983500000|2020-11-10 04:45:00|26.53|26.37|26.57|26.41|26.58|26.42|26.52|26.36|4
1604983800000|2020-11-10 04:50:00|26.56|26.4|26.62|26.46|26.62|26.46|26.56|26.4|2
1604984100000|2020-11-10 04:55:00|26.61|26.45|26.62|26.46|26.64|26.48|26.61|26.45|16
1604984400000|2020-11-10 05:00:00|26.59|26.43|26.57|26.41|26.61|26.45|26.57|26.41|15
1604984700000|2020-11-10 05:05:00|26.59|26.43|26.44|26.28|26.61|26.45|26.42|26.26|7
1604985000000|2020-11-10 05:10:00|26.42|26.26|26.41|26.25|26.47|26.31|26.41|26.25|12
1604985300000|2020-11-10 05:15:00|26.42|26.26|26.37|26.21|26.42|26.26|26.36|26.2|8
1604985600000|2020-11-10 05:20:00|26.36|26.2|26.36|26.2|26.39|26.23|26.33|26.17|9
1604985900000|2020-11-10 05:25:00|26.35|26.19|26.36|26.2|26.37|26.21|26.33|26.17|16
1604986200000|2020-11-10 05:30:00|26.35|26.19|26.4|26.24|26.41|26.25|26.35|26.19|4
1604986500000|2020-11-10 05:35:00|26.37|26.21|26.4|26.24|26.4|26.24|26.35|26.19|6
1604986800000|2020-11-10 05:40:00|26.42|26.26|26.4|26.24|26.45|26.29|26.4|26.24|10
1604987100000|2020-11-10 05:45:00|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|5
1604987400000|2020-11-10 05:50:00|26.41|26.25|26.46|26.3|26.5|26.34|26.41|26.25|20
1604987700000|2020-11-10 05:55:00|26.48|26.32|26.42|26.26|26.48|26.32|26.42|26.26|40
1604988000000|2020-11-10 06:00:00|26.44|26.28|26.36|26.2|26.44|26.28|26.31|26.15|71
1604988300000|2020-11-10 06:05:00|26.34|26.18|26.31|26.15|26.35|26.19|26.3|26.14|2
1604988600000|2020-11-10 06:10:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1604988900000|2020-11-10 06:15:00|26.3|26.14|26.36|26.2|26.41|26.25|26.3|26.14|6
1604989200000|2020-11-10 06:20:00|26.4|26.24|26.41|26.25|26.41|26.25|26.37|26.21|4
1604989500000|2020-11-10 06:25:00|26.39|26.23|26.32|26.16|26.39|26.23|26.27|26.11|16
1604989800000|2020-11-10 06:30:00|26.31|26.15|26.25|26.09|26.31|26.15|26.25|26.09|18
1604990100000|2020-11-10 06:35:00|26.26|26.1|26.2|26.04|26.26|26.1|26.2|26.04|5
1604990400000|2020-11-10 06:40:00|26.17|26.01|26.14|25.98|26.19|26.03|26.12|25.96|36
1604990700000|2020-11-10 06:45:00|26.12|25.96|26.1|25.94|26.14|25.98|26.09|25.93|20
1604991000000|2020-11-10 06:50:00|26.09|25.93|25.99|25.83|26.09|25.93|25.99|25.83|22
1604991300000|2020-11-10 06:55:00|26|25.84|25.99|25.83|26|25.84|25.98|25.82|16
1604991600000|2020-11-10 07:00:00|25.98|25.82|25.88|25.72|25.99|25.83|25.88|25.72|51
1604991900000|2020-11-10 07:05:00|25.89|25.73|25.84|25.68|25.89|25.73|25.83|25.67|25
1604992200000|2020-11-10 07:10:00|25.83|25.67|25.83|25.67|25.84|25.68|25.78|25.62|23
1604992500000|2020-11-10 07:15:00|25.82|25.66|25.71|25.55|25.83|25.67|25.71|25.55|81
1604992800000|2020-11-10 07:20:00|25.74|25.58|25.66|25.5|25.76|25.6|25.62|25.46|68
1604993100000|2020-11-10 07:25:00|25.64|25.48|25.65|25.49|25.71|25.55|25.61|25.45|35
1604993400000|2020-11-10 07:30:00|25.63|25.47|25.69|25.53|25.69|25.53|25.54|25.38|129
1604993700000|2020-11-10 07:35:00|25.7|25.54|25.7|25.54|25.75|25.59|25.69|25.53|28
1604994000000|2020-11-10 07:40:00|25.69|25.53|25.62|25.46|25.7|25.54|25.6|25.44|29
1604994300000|2020-11-10 07:45:00|25.64|25.48|25.85|25.69|25.85|25.69|25.6|25.44|55
1604994600000|2020-11-10 07:50:00|25.86|25.7|25.84|25.68|25.9|25.74|25.8|25.64|73
1604994900000|2020-11-10 07:55:00|25.85|25.69|25.8|25.64|25.9|25.74|25.75|25.59|49
1604995200000|2020-11-10 08:00:00|25.82|25.66|25.64|25.48|25.85|25.69|25.59|25.43|147
1604995500000|2020-11-10 08:05:00|25.65|25.49|25.59|25.43|25.69|25.53|25.48|25.32|151
1604995800000|2020-11-10 08:10:00|25.6|25.44|25.6|25.44|25.72|25.56|25.55|25.39|56
1604996100000|2020-11-10 08:15:00|25.59|25.43|25.48|25.32|25.65|25.49|25.43|25.27|83
1604996400000|2020-11-10 08:20:00|25.46|25.3|25.24|25.08|25.46|25.3|25.24|25.08|54
1604996700000|2020-11-10 08:25:00|25.28|25.12|25.24|25.08|25.29|25.13|25.18|25.02|75
1604997000000|2020-11-10 08:30:00|25.25|25.09|25.44|25.28|25.47|25.31|25.25|25.09|46
1604997300000|2020-11-10 08:35:00|25.39|25.23|25.54|25.38|25.56|25.4|25.39|25.23|32
1604997600000|2020-11-10 08:40:00|25.55|25.39|25.54|25.38|25.55|25.39|25.48|25.32|25
1604997900000|2020-11-10 08:45:00|25.51|25.35|25.53|25.37|25.59|25.43|25.49|25.33|23
1604998200000|2020-11-10 08:50:00|25.54|25.38|25.59|25.43|25.59|25.43|25.48|25.32|15
1604998500000|2020-11-10 08:55:00|25.58|25.42|25.47|25.31|25.59|25.43|25.47|25.31|37
1604998800000|2020-11-10 09:00:00|25.48|25.32|25.42|25.26|25.52|25.36|25.39|25.23|54
1604999100000|2020-11-10 09:05:00|25.43|25.27|25.37|25.21|25.53|25.37|25.37|25.21|23
1604999400000|2020-11-10 09:10:00|25.38|25.22|25.31|25.15|25.42|25.26|25.31|25.15|39
1604999700000|2020-11-10 09:15:00|25.32|25.16|25.19|25.03|25.32|25.16|25.13|24.97|71
1605000000000|2020-11-10 09:20:00|25.21|25.05|25.12|24.96|25.28|25.12|25.12|24.96|127
1605000300000|2020-11-10 09:25:00|25.16|25|25.16|25|25.17|25.01|25.11|24.95|119
1605000600000|2020-11-10 09:30:00|25.14|24.98|25.08|24.92|25.16|25|25.02|24.86|83
1605000900000|2020-11-10 09:35:00|25.07|24.91|25.02|24.86|25.08|24.92|25.02|24.86|12
1605001200000|2020-11-10 09:40:00|25.03|24.87|25.03|24.87|25.08|24.92|24.98|24.82|44
1605001500000|2020-11-10 09:45:00|25.02|24.86|24.92|24.76|25.02|24.86|24.92|24.76|35
1605001800000|2020-11-10 09:50:00|24.94|24.78|24.97|24.81|25.07|24.91|24.94|24.78|29
1605002100000|2020-11-10 09:55:00|24.96|24.8|24.98|24.82|25|24.84|24.92|24.76|16
1605002400000|2020-11-10 10:00:00|25|24.84|25.06|24.9|25.09|24.93|24.97|24.81|51
1605002700000|2020-11-10 10:05:00|25.04|24.88|25.24|25.08|25.24|25.08|25.04|24.88|27
1605003000000|2020-11-10 10:10:00|25.25|25.09|25.36|25.2|25.36|25.2|25.19|25.03|22
1605003300000|2020-11-10 10:15:00|25.35|25.19|25.46|25.3|25.46|25.3|25.31|25.15|62
1605003600000|2020-11-10 10:20:00|25.47|25.31|25.51|25.35|25.52|25.36|25.41|25.25|65
1605003900000|2020-11-10 10:25:00|25.49|25.33|25.51|25.35|25.54|25.38|25.46|25.3|26
1605004200000|2020-11-10 10:30:00|25.54|25.38|25.33|25.17|25.56|25.4|25.33|25.17|66
1605004500000|2020-11-10 10:35:00|25.34|25.18|25.3|25.14|25.38|25.22|25.26|25.1|41
1605004800000|2020-11-10 10:40:00|25.28|25.12|25.4|25.24|25.44|25.28|25.28|25.12|88
1605005100000|2020-11-10 10:45:00|25.38|25.22|25.43|25.27|25.43|25.27|25.28|25.12|69
1605005400000|2020-11-10 10:50:00|25.44|25.28|25.5|25.34|25.54|25.38|25.43|25.27|35
1605005700000|2020-11-10 10:55:00|25.48|25.32|25.51|25.35|25.51|25.35|25.38|25.22|37
1605006000000|2020-11-10 11:00:00|25.52|25.36|25.42|25.26|25.57|25.41|25.41|25.25|49
1605006300000|2020-11-10 11:05:00|25.41|25.25|25.38|25.22|25.46|25.3|25.38|25.22|47
1605006600000|2020-11-10 11:10:00|25.4|25.24|25.35|25.19|25.41|25.25|25.35|25.19|12
1605006900000|2020-11-10 11:15:00|25.3|25.14|25.35|25.19|25.36|25.2|25.3|25.14|18
1605007200000|2020-11-10 11:20:00|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|6
1605007500000|2020-11-10 11:25:00|25.34|25.18|25.25|25.09|25.34|25.18|25.25|25.09|35
1605007800000|2020-11-10 11:30:00|25.27|25.11|25.12|24.96|25.3|25.14|25.12|24.96|77
1605008100000|2020-11-10 11:35:00|25.13|24.97|25.08|24.92|25.13|24.97|25.03|24.87|18
1605008400000|2020-11-10 11:40:00|25.1|24.94|25.23|25.07|25.25|25.09|25.08|24.92|22
1605008700000|2020-11-10 11:45:00|25.24|25.08|25.34|25.18|25.35|25.19|25.23|25.07|14
1605009000000|2020-11-10 11:50:00|25.35|25.19|25.24|25.08|25.4|25.24|25.24|25.08|32
1605009300000|2020-11-10 11:55:00|25.25|25.09|25.17|25.01|25.3|25.14|25.17|25.01|28
1605009600000|2020-11-10 12:00:00|25.14|24.98|25.22|25.06|25.22|25.06|25.12|24.96|47
1605009900000|2020-11-10 12:05:00|25.21|25.05|25.27|25.11|25.27|25.11|25.17|25.01|27
1605010200000|2020-11-10 12:10:00|25.26|25.1|25.32|25.16|25.32|25.16|25.22|25.06|19
1605010500000|2020-11-10 12:15:00|25.34|25.18|25.27|25.11|25.34|25.18|25.25|25.09|19
1605010800000|2020-11-10 12:20:00|25.3|25.14|25.33|25.17|25.38|25.22|25.24|25.08|28
1605011100000|2020-11-10 12:25:00|25.32|25.16|25.27|25.11|25.34|25.18|25.22|25.06|31
1605011400000|2020-11-10 12:30:00|25.22|25.06|25.22|25.06|25.27|25.11|25.17|25.01|21
1605011700000|2020-11-10 12:35:00|25.23|25.07|25.27|25.11|25.34|25.18|25.22|25.06|54
1605012000000|2020-11-10 12:40:00|25.28|25.12|25.3|25.14|25.34|25.18|25.27|25.11|51
1605012300000|2020-11-10 12:45:00|25.29|25.13|25.34|25.18|25.37|25.21|25.29|25.13|29
1605012600000|2020-11-10 12:50:00|25.35|25.19|25.3|25.14|25.35|25.19|25.29|25.13|83
1605012900000|2020-11-10 12:55:00|25.29|25.13|25.35|25.19|25.36|25.2|25.29|25.13|28
1605013200000|2020-11-10 13:00:00|25.33|25.17|25.31|25.15|25.35|25.19|25.3|25.14|21
1605013500000|2020-11-10 13:05:00|25.36|25.2|25.4|25.24|25.41|25.25|25.35|25.19|64
1605013800000|2020-11-10 13:10:00|25.35|25.19|25.35|25.19|25.4|25.24|25.35|25.19|30
1605014100000|2020-11-10 13:15:00|25.36|25.2|25.35|25.19|25.36|25.2|25.31|25.15|53
1605014400000|2020-11-10 13:20:00|25.31|25.15|25.31|25.15|25.31|25.15|25.3|25.14|14
1605014700000|2020-11-10 13:25:00|25.32|25.16|25.26|25.1|25.36|25.2|25.22|25.06|45
1605015000000|2020-11-10 13:30:00|25.24|25.08|25.37|25.21|25.37|25.21|25.22|25.06|39
1605015300000|2020-11-10 13:35:00|25.42|25.26|25.41|25.25|25.42|25.26|25.37|25.21|17
1605015600000|2020-11-10 13:40:00|25.42|25.26|25.41|25.25|25.46|25.3|25.41|25.25|20
1605015900000|2020-11-10 13:45:00|25.45|25.29|25.41|25.25|25.46|25.3|25.41|25.25|62
1605016200000|2020-11-10 13:50:00|25.36|25.2|25.45|25.29|25.46|25.3|25.31|25.15|86
1605016500000|2020-11-10 13:55:00|25.46|25.3|25.45|25.29|25.5|25.34|25.45|25.29|86
1605016800000|2020-11-10 14:00:00|25.46|25.3|25.5|25.34|25.51|25.35|25.45|25.29|96
1605017100000|2020-11-10 14:05:00|25.46|25.3|25.45|25.29|25.5|25.34|25.39|25.23|82
1605017400000|2020-11-10 14:10:00|25.44|25.28|25.45|25.29|25.49|25.33|25.4|25.24|31
1605017700000|2020-11-10 14:15:00|25.44|25.28|25.5|25.34|25.54|25.38|25.44|25.28|35
1605018000000|2020-11-10 14:20:00|25.54|25.38|25.59|25.43|25.63|25.47|25.5|25.34|78
1605018300000|2020-11-10 14:25:00|25.61|25.45|25.49|25.33|25.63|25.47|25.49|25.33|44
1605018600000|2020-11-10 14:30:00|25.53|25.37|25.34|25.18|25.63|25.47|25.29|25.13|611
1605018900000|2020-11-10 14:35:00|25.33|25.17|25.52|25.36|25.59|25.43|25.33|25.17|907
1605019200000|2020-11-10 14:40:00|25.48|25.32|25.63|25.47|25.73|25.57|25.48|25.32|654
1605019500000|2020-11-10 14:45:00|25.65|25.49|25.63|25.47|25.81|25.65|25.58|25.42|525
1605019800000|2020-11-10 14:50:00|25.67|25.51|25.72|25.56|25.77|25.61|25.6|25.44|600
1605020100000|2020-11-10 14:55:00|25.73|25.57|25.56|25.4|25.73|25.57|25.56|25.4|471
1605020400000|2020-11-10 15:00:00|25.6|25.44|25.42|25.26|25.67|25.51|25.42|25.26|460
1605020700000|2020-11-10 15:05:00|25.44|25.28|25.44|25.28|25.54|25.38|25.42|25.26|369
1605021000000|2020-11-10 15:10:00|25.42|25.26|25.46|25.3|25.55|25.39|25.39|25.23|715
1605021300000|2020-11-10 15:15:00|25.47|25.31|25.5|25.34|25.6|25.44|25.41|25.25|492
1605021600000|2020-11-10 15:20:00|25.51|25.35|25.76|25.6|25.78|25.62|25.5|25.34|695
1605021900000|2020-11-10 15:25:00|25.74|25.58|25.84|25.68|25.88|25.72|25.73|25.57|512
1605022200000|2020-11-10 15:30:00|25.89|25.73|25.98|25.82|26.03|25.87|25.84|25.68|513
1605022500000|2020-11-10 15:35:00|25.97|25.81|26.38|26.22|26.39|26.23|25.95|25.79|595
1605022800000|2020-11-10 15:40:00|26.39|26.23|26.31|26.15|26.4|26.24|26.11|25.95|776
1605023100000|2020-11-10 15:45:00|26.3|26.14|26.14|25.98|26.36|26.2|26.13|25.97|648
1605023400000|2020-11-10 15:50:00|26.15|25.99|26.06|25.9|26.21|26.05|26.06|25.9|417
1605023700000|2020-11-10 15:55:00|26.07|25.91|26.01|25.85|26.11|25.95|26|25.84|364
1605024000000|2020-11-10 16:00:00|26.06|25.9|25.65|25.49|26.06|25.9|25.65|25.49|434
1605024300000|2020-11-10 16:05:00|25.69|25.53|25.65|25.49|25.75|25.59|25.64|25.48|584
1605024600000|2020-11-10 16:10:00|25.64|25.48|25.73|25.57|25.74|25.58|25.63|25.47|360
1605024900000|2020-11-10 16:15:00|25.74|25.58|25.85|25.69|25.85|25.69|25.68|25.52|382
1605025200000|2020-11-10 16:20:00|25.84|25.68|25.89|25.73|25.95|25.79|25.8|25.64|307
1605025500000|2020-11-10 16:25:00|25.87|25.71|25.67|25.51|25.89|25.73|25.63|25.47|140
1605025800000|2020-11-10 16:30:00|25.68|25.52|25.69|25.53|25.73|25.57|25.63|25.47|340
1605026100000|2020-11-10 16:35:00|25.71|25.55|25.78|25.62|25.79|25.63|25.68|25.52|269
1605026400000|2020-11-10 16:40:00|25.76|25.6|25.57|25.41|25.76|25.6|25.52|25.36|211
1605026700000|2020-11-10 16:45:00|25.55|25.39|25.53|25.37|25.58|25.42|25.46|25.3|369
1605027000000|2020-11-10 16:50:00|25.52|25.36|25.62|25.46|25.62|25.46|25.52|25.36|154
1605027300000|2020-11-10 16:55:00|25.61|25.45|25.62|25.46|25.63|25.47|25.5|25.34|252
1605027600000|2020-11-10 17:00:00|25.63|25.47|25.39|25.23|25.63|25.47|25.37|25.21|289
1605027900000|2020-11-10 17:05:00|25.4|25.24|25.4|25.24|25.47|25.31|25.39|25.23|251
1605028200000|2020-11-10 17:10:00|25.42|25.26|25.47|25.31|25.47|25.31|25.35|25.19|338
1605028500000|2020-11-10 17:15:00|25.44|25.28|25.37|25.21|25.5|25.34|25.37|25.21|366
1605028800000|2020-11-10 17:20:00|25.38|25.22|25.39|25.23|25.43|25.27|25.35|25.19|290
1605029100000|2020-11-10 17:25:00|25.38|25.22|25.55|25.39|25.59|25.43|25.38|25.22|371
1605029400000|2020-11-10 17:30:00|25.54|25.38|25.55|25.39|25.59|25.43|25.49|25.33|493
1605029700000|2020-11-10 17:35:00|25.59|25.43|25.71|25.55|25.73|25.57|25.57|25.41|248
1605030000000|2020-11-10 17:40:00|25.7|25.54|25.68|25.52|25.75|25.59|25.58|25.42|250
1605030300000|2020-11-10 17:45:00|25.64|25.48|25.59|25.43|25.73|25.57|25.53|25.37|636
1605030600000|2020-11-10 17:50:00|25.6|25.44|25.69|25.53|25.7|25.54|25.59|25.43|200
1605030900000|2020-11-10 17:55:00|25.65|25.49|25.65|25.49|25.69|25.53|25.59|25.43|238
1605031200000|2020-11-10 18:00:00|25.64|25.48|25.56|25.4|25.65|25.49|25.55|25.39|83
1605031500000|2020-11-10 18:05:00|25.55|25.39|25.55|25.39|25.6|25.44|25.5|25.34|273
1605031800000|2020-11-10 18:10:00|25.56|25.4|25.72|25.56|25.72|25.56|25.55|25.39|310
1605032100000|2020-11-10 18:15:00|25.71|25.55|25.71|25.55|25.72|25.56|25.66|25.5|245
1605032400000|2020-11-10 18:20:00|25.76|25.6|25.92|25.76|25.92|25.76|25.76|25.6|252
1605032700000|2020-11-10 18:25:00|25.9|25.74|25.83|25.67|25.92|25.76|25.81|25.65|217
1605033000000|2020-11-10 18:30:00|25.87|25.71|25.93|25.77|25.98|25.82|25.83|25.67|231
1605033300000|2020-11-10 18:35:00|25.88|25.72|25.72|25.56|25.93|25.77|25.67|25.51|272
1605033600000|2020-11-10 18:40:00|25.7|25.54|25.62|25.46|25.73|25.57|25.61|25.45|137
1605033900000|2020-11-10 18:45:00|25.66|25.5|25.58|25.42|25.67|25.51|25.57|25.41|152
1605034200000|2020-11-10 18:50:00|25.57|25.41|25.46|25.3|25.58|25.42|25.45|25.29|262
1605034500000|2020-11-10 18:55:00|25.45|25.29|25.44|25.28|25.46|25.3|25.4|25.24|134
1605034800000|2020-11-10 19:00:00|25.4|25.24|25.43|25.27|25.44|25.28|25.39|25.23|257
1605035100000|2020-11-10 19:05:00|25.39|25.23|25.43|25.27|25.43|25.27|25.38|25.22|240
1605035400000|2020-11-10 19:10:00|25.42|25.26|25.55|25.39|25.7|25.54|25.38|25.22|401
1605035700000|2020-11-10 19:15:00|25.59|25.43|25.65|25.49|25.68|25.52|25.55|25.39|250
1605036000000|2020-11-10 19:20:00|25.63|25.47|25.5|25.34|25.71|25.55|25.45|25.29|462
1605036300000|2020-11-10 19:25:00|25.45|25.29|25.65|25.49|25.73|25.57|25.4|25.24|492
1605036600000|2020-11-10 19:30:00|25.67|25.51|25.55|25.39|25.67|25.51|25.5|25.34|336
1605036900000|2020-11-10 19:35:00|25.54|25.38|25.44|25.28|25.66|25.5|25.39|25.23|393
1605037200000|2020-11-10 19:40:00|25.42|25.26|25.55|25.39|25.65|25.49|25.38|25.22|585
1605037500000|2020-11-10 19:45:00|25.59|25.43|25.58|25.42|25.64|25.48|25.49|25.33|297
1605037800000|2020-11-10 19:50:00|25.6|25.44|25.55|25.39|25.63|25.47|25.49|25.33|589
1605038100000|2020-11-10 19:55:00|25.56|25.4|25.61|25.45|25.61|25.45|25.5|25.34|444
1605038400000|2020-11-10 20:00:00|25.6|25.44|25.7|25.54|25.7|25.54|25.55|25.39|413
1605038700000|2020-11-10 20:05:00|25.68|25.52|25.82|25.66|25.83|25.67|25.62|25.46|492
1605039000000|2020-11-10 20:10:00|25.8|25.64|25.97|25.81|25.97|25.81|25.75|25.59|412
1605039300000|2020-11-10 20:15:00|25.95|25.79|25.69|25.53|25.97|25.81|25.69|25.53|273
1605039600000|2020-11-10 20:20:00|25.68|25.52|25.68|25.52|25.74|25.58|25.63|25.47|494
1605039900000|2020-11-10 20:25:00|25.69|25.53|25.57|25.41|25.79|25.63|25.57|25.41|243
1605040200000|2020-11-10 20:30:00|25.56|25.4|25.56|25.4|25.61|25.45|25.5|25.34|535
1605040500000|2020-11-10 20:35:00|25.54|25.38|25.72|25.56|25.77|25.61|25.51|25.35|407
1605040800000|2020-11-10 20:40:00|25.71|25.55|25.67|25.51|25.73|25.57|25.57|25.41|308
1605041100000|2020-11-10 20:45:00|25.68|25.52|25.64|25.48|25.72|25.56|25.58|25.42|284
1605041400000|2020-11-10 20:50:00|25.59|25.43|25.45|25.29|25.66|25.5|25.44|25.28|541
1605041700000|2020-11-10 20:55:00|25.44|25.28|25.34|25.18|25.65|25.49|25.33|25.17|1680
1605042000000|2020-11-10 21:00:00|25.35|25.19|25.38|25.22|25.44|25.28|25.33|25.17|900
1605042300000|2020-11-10 21:05:00|25.39|25.23|25.34|25.18|25.39|25.23|25.33|25.17|202
1605042600000|2020-11-10 21:10:00|25.39|25.23|25.43|25.27|25.53|25.37|25.38|25.22|688
1605043800000|2020-11-10 21:30:00|25.42|25.26|25.38|25.22|25.43|25.27|25.33|25.17|90
1605044100000|2020-11-10 21:35:00|25.4|25.24|25.37|25.21|25.4|25.24|25.37|25.21|13
1605044400000|2020-11-10 21:40:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|17
1605044700000|2020-11-10 21:45:00|25.38|25.22|25.4|25.24|25.4|25.24|25.37|25.21|7
1605045000000|2020-11-10 21:50:00|25.43|25.27|25.44|25.28|25.44|25.28|25.41|25.25|7
1605045300000|2020-11-10 21:55:00|25.48|25.32|25.41|25.25|25.48|25.32|25.4|25.24|12
1605049200000|2020-11-10 23:00:00|25.52|25.22|25.35|25.19|25.52|25.26|25.35|25.19|17
1605049500000|2020-11-10 23:05:00|25.34|25.18|25.31|25.15|25.34|25.18|25.31|25.15|9
1605049800000|2020-11-10 23:10:00|25.33|25.17|25.31|25.15|25.33|25.17|25.31|25.15|5
1605050100000|2020-11-10 23:15:00|25.33|25.17|25.29|25.13|25.33|25.17|25.29|25.13|3
1605050400000|2020-11-10 23:20:00|25.33|25.17|25.31|25.15|25.33|25.17|25.29|25.13|9
1605050700000|2020-11-10 23:25:00|25.29|25.13|25.27|25.11|25.29|25.13|25.23|25.07|21
1605051000000|2020-11-10 23:30:00|25.23|25.07|25.31|25.15|25.33|25.17|25.23|25.07|13
1605051300000|2020-11-10 23:35:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|0
1605051600000|2020-11-10 23:40:00|||||||||2
1605051900000|2020-11-10 23:45:00|25.26|25.1|25.23|25.07|25.28|25.12|25.23|25.07|2
1605052200000|2020-11-10 23:50:00|25.25|25.09|25.39|25.23|25.43|25.27|25.24|25.08|19
1605052500000|2020-11-10 23:55:00|25.41|25.25|25.49|25.33|25.53|25.37|25.41|25.25|39
1605052800000|2020-11-11 00:00:00|25.5|25.34|25.56|25.4|25.58|25.42|25.43|25.27|16
1605053100000|2020-11-11 00:05:00|25.58|25.42|25.58|25.42|25.6|25.44|25.5|25.34|20
1605053400000|2020-11-11 00:10:00|25.55|25.39|25.51|25.35|25.58|25.42|25.51|25.35|4
1605053700000|2020-11-11 00:15:00|25.5|25.34|25.53|25.37|25.53|25.37|25.48|25.32|8
1605054000000|2020-11-11 00:20:00|25.52|25.36|25.53|25.37|25.53|25.37|25.48|25.32|3
1605054300000|2020-11-11 00:25:00|25.54|25.38|25.48|25.32|25.55|25.39|25.48|25.32|4
1605054600000|2020-11-11 00:30:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|1
1605054900000|2020-11-11 00:35:00|25.51|25.35|25.49|25.33|25.52|25.36|25.49|25.33|2
1605055500000|2020-11-11 00:45:00|25.44|25.28|25.54|25.38|25.54|25.38|25.44|25.28|2
1605055800000|2020-11-11 00:50:00|25.53|25.37|25.54|25.38|25.55|25.39|25.53|25.37|5
1605056100000|2020-11-11 00:55:00|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|2
1605056400000|2020-11-11 01:00:00|25.55|25.39|25.59|25.43|25.6|25.44|25.55|25.39|5
1605056700000|2020-11-11 01:05:00|25.6|25.44|25.55|25.39|25.65|25.49|25.55|25.39|4
1605057000000|2020-11-11 01:10:00|25.54|25.38|25.54|25.38|25.59|25.43|25.53|25.37|3
1605057300000|2020-11-11 01:15:00|25.55|25.39|25.65|25.49|25.65|25.49|25.55|25.39|9
1605057600000|2020-11-11 01:20:00|25.6|25.44|25.65|25.49|25.65|25.49|25.6|25.44|3
1605057900000|2020-11-11 01:25:00|25.64|25.48|25.64|25.48|25.65|25.49|25.59|25.43|14
1605058200000|2020-11-11 01:30:00|25.6|25.44|25.6|25.44|25.64|25.48|25.59|25.43|6
1605058500000|2020-11-11 01:35:00|25.59|25.43|25.57|25.41|25.6|25.44|25.54|25.38|5
1605058800000|2020-11-11 01:40:00|25.55|25.39|25.59|25.43|25.59|25.43|25.55|25.39|5
1605059100000|2020-11-11 01:45:00|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|3
1605059400000|2020-11-11 01:50:00|25.55|25.39|25.57|25.41|25.59|25.43|25.54|25.38|3
1605059700000|2020-11-11 01:55:00|25.55|25.39|25.46|25.3|25.57|25.41|25.44|25.28|11
1605060000000|2020-11-11 02:00:00|25.44|25.28|25.44|25.28|25.48|25.32|25.43|25.27|2
1605060300000|2020-11-11 02:05:00|25.43|25.27|25.43|25.27|25.43|25.27|25.38|25.22|4
1605060600000|2020-11-11 02:10:00|25.41|25.25|25.42|25.26|25.43|25.27|25.37|25.21|30
1605060900000|2020-11-11 02:15:00|25.41|25.25|25.37|25.21|25.42|25.26|25.37|25.21|12
1605061200000|2020-11-11 02:20:00|25.38|25.22|25.38|25.22|25.42|25.26|25.37|25.21|3
1605061500000|2020-11-11 02:25:00|25.37|25.21|25.42|25.26|25.43|25.27|25.37|25.21|6
1605061800000|2020-11-11 02:30:00|25.43|25.27|25.43|25.27|25.43|25.27|25.38|25.22|5
1605062100000|2020-11-11 02:35:00|25.42|25.26|25.4|25.24|25.43|25.27|25.38|25.22|0
1605062400000|2020-11-11 02:40:00|25.38|25.22|25.32|25.16|25.4|25.24|25.27|25.11|23
1605062700000|2020-11-11 02:45:00|25.34|25.18|25.32|25.16|25.37|25.21|25.32|25.16|0
1605063000000|2020-11-11 02:50:00|25.33|25.17|25.37|25.21|25.37|25.21|25.32|25.16|1
1605063300000|2020-11-11 02:55:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|4
1605063600000|2020-11-11 03:00:00|25.36|25.2|25.36|25.2|25.37|25.21|25.32|25.16|0
1605063900000|2020-11-11 03:05:00|25.37|25.21|25.32|25.16|25.37|25.21|25.32|25.16|2
1605064200000|2020-11-11 03:10:00|25.31|25.15|25.34|25.18|25.36|25.2|25.31|25.15|2
1605064500000|2020-11-11 03:15:00|25.36|25.2|25.36|25.2|25.37|25.21|25.34|25.18|11
1605064800000|2020-11-11 03:20:00|25.34|25.18|25.36|25.2|25.36|25.2|25.34|25.18|0
1605065100000|2020-11-11 03:25:00|25.34|25.18|25.36|25.2|25.37|25.21|25.31|25.15|4
1605065400000|2020-11-11 03:30:00|25.37|25.21|25.47|25.31|25.5|25.34|25.36|25.2|7
1605065700000|2020-11-11 03:35:00|25.48|25.32|25.47|25.31|25.48|25.32|25.43|25.27|7
1605066000000|2020-11-11 03:40:00|25.45|25.29|25.47|25.31|25.47|25.31|25.43|25.27|3
1605066300000|2020-11-11 03:45:00|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|4
1605066600000|2020-11-11 03:50:00|25.48|25.32|25.42|25.26|25.48|25.32|25.42|25.26|5
1605066900000|2020-11-11 03:55:00|25.4|25.24|25.42|25.26|25.42|25.26|25.39|25.23|2
1605067200000|2020-11-11 04:00:00|25.43|25.27|25.43|25.27|25.43|25.27|25.42|25.26|3
1605067500000|2020-11-11 04:05:00|25.45|25.29|25.43|25.27|25.45|25.29|25.43|25.27|1
1605067800000|2020-11-11 04:10:00|25.45|25.29|25.43|25.27|25.48|25.32|25.43|25.27|3
1605068100000|2020-11-11 04:15:00|25.45|25.29|25.45|25.29|25.47|25.31|25.43|25.27|1
1605068400000|2020-11-11 04:20:00|25.43|25.27|25.45|25.29|25.48|25.32|25.43|25.27|2
1605068700000|2020-11-11 04:25:00|25.43|25.27|25.48|25.32|25.48|25.32|25.43|25.27|1
1605069000000|2020-11-11 04:30:00|25.53|25.37|25.53|25.37|25.54|25.38|25.48|25.32|9
1605069300000|2020-11-11 04:35:00|25.51|25.35|25.48|25.32|25.53|25.37|25.48|25.32|1
1605069600000|2020-11-11 04:40:00|25.47|25.31|25.47|25.31|25.48|25.32|25.43|25.27|3
1605069900000|2020-11-11 04:45:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|2
1605070200000|2020-11-11 04:50:00|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|0
1605070500000|2020-11-11 04:55:00|25.48|25.32|25.47|25.31|25.48|25.32|25.45|25.29|0
1605070800000|2020-11-11 05:00:00|25.45|25.29|25.42|25.26|25.45|25.29|25.42|25.26|4
1605071100000|2020-11-11 05:05:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1605071400000|2020-11-11 05:10:00|25.44|25.28|25.43|25.27|25.49|25.33|25.43|25.27|8
1605071700000|2020-11-11 05:15:00|25.44|25.28|25.43|25.27|25.44|25.28|25.43|25.27|1
1605072000000|2020-11-11 05:20:00|25.41|25.25|25.43|25.27|25.43|25.27|25.38|25.22|9
1605072300000|2020-11-11 05:25:00|||||||||3
1605072600000|2020-11-11 05:30:00|25.44|25.28|25.48|25.32|25.49|25.33|25.44|25.28|3
1605072900000|2020-11-11 05:35:00|25.46|25.3|25.51|25.35|25.54|25.38|25.46|25.3|11
1605073200000|2020-11-11 05:40:00|25.53|25.37|25.51|25.35|25.54|25.38|25.49|25.33|3
1605073500000|2020-11-11 05:45:00|25.53|25.37|25.49|25.33|25.53|25.37|25.46|25.3|3
1605073800000|2020-11-11 05:50:00|25.48|25.32|25.54|25.38|25.54|25.38|25.48|25.32|4
1605074100000|2020-11-11 05:55:00|25.53|25.37|25.44|25.28|25.54|25.38|25.44|25.28|8
1605074400000|2020-11-11 06:00:00|25.46|25.3|25.43|25.27|25.46|25.3|25.39|25.23|4
1605074700000|2020-11-11 06:05:00|||||||||8
1605075000000|2020-11-11 06:10:00|25.44|25.28|25.38|25.22|25.44|25.28|25.38|25.22|6
1605075300000|2020-11-11 06:15:00|||||||||2
1605075900000|2020-11-11 06:25:00|25.37|25.21|25.33|25.17|25.37|25.21|25.33|25.17|4
1605076200000|2020-11-11 06:30:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|9
1605076500000|2020-11-11 06:35:00|25.27|25.11|25.27|25.11|25.28|25.12|25.23|25.07|3
1605076800000|2020-11-11 06:40:00|25.28|25.12|25.23|25.07|25.28|25.12|25.22|25.06|17
1605077100000|2020-11-11 06:45:00|25.22|25.06|25.27|25.11|25.27|25.11|25.22|25.06|2
1605077400000|2020-11-11 06:50:00|25.25|25.09|25.28|25.12|25.28|25.12|25.25|25.09|2
1605077700000|2020-11-11 06:55:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|4
1605078000000|2020-11-11 07:00:00|25.31|25.15|25.28|25.12|25.33|25.17|25.23|25.07|21
1605078300000|2020-11-11 07:05:00|25.27|25.11|25.17|25.01|25.28|25.12|25.14|24.98|19
1605078600000|2020-11-11 07:10:00|25.15|24.99|25.18|25.02|25.18|25.02|25.12|24.96|10
1605078900000|2020-11-11 07:15:00|25.17|25.01|25.22|25.06|25.23|25.07|25.17|25.01|11
1605079200000|2020-11-11 07:20:00|25.2|25.04|25.22|25.06|25.22|25.06|25.17|25.01|4
1605079500000|2020-11-11 07:25:00|25.23|25.07|25.23|25.07|25.28|25.12|25.22|25.06|21
1605079800000|2020-11-11 07:30:00|25.22|25.06|25.29|25.13|25.31|25.15|25.22|25.06|27
1605080100000|2020-11-11 07:35:00|25.28|25.12|25.39|25.23|25.39|25.23|25.26|25.1|10
1605080400000|2020-11-11 07:40:00|25.4|25.24|25.44|25.28|25.45|25.29|25.39|25.23|11
1605080700000|2020-11-11 07:45:00|25.45|25.29|25.5|25.34|25.5|25.34|25.44|25.28|10
1605081000000|2020-11-11 07:50:00|25.48|25.32|25.44|25.28|25.5|25.34|25.42|25.26|1
1605081300000|2020-11-11 07:55:00|25.45|25.29|25.54|25.38|25.54|25.38|25.44|25.28|13
1605081600000|2020-11-11 08:00:00|25.5|25.34|25.39|25.23|25.52|25.36|25.37|25.21|23
1605081900000|2020-11-11 08:05:00|25.42|25.26|25.39|25.23|25.5|25.34|25.38|25.22|21
1605082200000|2020-11-11 08:10:00|25.38|25.22|25.49|25.33|25.49|25.33|25.38|25.22|17
1605082500000|2020-11-11 08:15:00|25.5|25.34|25.49|25.33|25.54|25.38|25.43|25.27|37
1605082800000|2020-11-11 08:20:00|25.51|25.35|25.43|25.27|25.53|25.37|25.37|25.21|15
1605083100000|2020-11-11 08:25:00|25.42|25.26|25.42|25.26|25.43|25.27|25.37|25.21|23
1605083400000|2020-11-11 08:30:00|25.43|25.27|25.44|25.28|25.52|25.36|25.42|25.26|38
1605083700000|2020-11-11 08:35:00|25.43|25.27|25.33|25.17|25.46|25.3|25.33|25.17|51
1605084000000|2020-11-11 08:40:00|25.29|25.13|25.27|25.11|25.33|25.17|25.27|25.11|29
1605084300000|2020-11-11 08:45:00|25.28|25.12|25.18|25.02|25.33|25.17|25.17|25.01|61
1605084600000|2020-11-11 08:50:00|25.2|25.04|25.26|25.1|25.26|25.1|25.2|25.04|20
1605084900000|2020-11-11 08:55:00|25.25|25.09|25.12|24.96|25.28|25.12|25.12|24.96|53
1605085200000|2020-11-11 09:00:00|25.13|24.97|25.18|25.02|25.19|25.03|25.07|24.91|58
1605085500000|2020-11-11 09:05:00|25.19|25.03|25.24|25.08|25.27|25.11|25.18|25.02|23
1605085800000|2020-11-11 09:10:00|25.19|25.03|25.25|25.09|25.27|25.11|25.19|25.03|8
1605086100000|2020-11-11 09:15:00|25.24|25.08|25.24|25.08|25.27|25.11|25.22|25.06|3
1605086400000|2020-11-11 09:20:00|25.22|25.06|25.14|24.98|25.24|25.08|25.13|24.97|23
1605086700000|2020-11-11 09:25:00|25.16|25|25.2|25.04|25.24|25.08|25.14|24.98|32
1605087000000|2020-11-11 09:30:00|25.22|25.06|25.29|25.13|25.3|25.14|25.19|25.03|34
1605087300000|2020-11-11 09:35:00|25.3|25.14|25.24|25.08|25.3|25.14|25.24|25.08|21
1605087600000|2020-11-11 09:40:00|25.25|25.09|25.19|25.03|25.25|25.09|25.19|25.03|17
1605087900000|2020-11-11 09:45:00|25.15|24.99|25.19|25.03|25.24|25.08|25.14|24.98|6
1605088200000|2020-11-11 09:50:00|25.2|25.04|25.24|25.08|25.24|25.08|25.19|25.03|22
1605088500000|2020-11-11 09:55:00|25.23|25.07|25.24|25.08|25.26|25.1|25.21|25.05|6
1605088800000|2020-11-11 10:00:00|25.23|25.07|25.23|25.07|25.23|25.07|25.19|25.03|13
1605089100000|2020-11-11 10:05:00|25.22|25.06|25.23|25.07|25.23|25.07|25.2|25.04|9
1605089400000|2020-11-11 10:10:00|25.24|25.08|25.23|25.07|25.28|25.12|25.23|25.07|24
1605089700000|2020-11-11 10:15:00|25.22|25.06|25.22|25.06|25.23|25.07|25.22|25.06|9
1605090000000|2020-11-11 10:20:00|25.21|25.05|25.22|25.06|25.27|25.11|25.21|25.05|16
1605090300000|2020-11-11 10:25:00|25.21|25.05|25.21|25.05|25.22|25.06|25.17|25.01|4
1605090600000|2020-11-11 10:30:00|25.22|25.06|25.22|25.06|25.22|25.06|25.21|25.05|8
1605090900000|2020-11-11 10:35:00|25.21|25.05|25.21|25.05|25.22|25.06|25.21|25.05|1
1605091200000|2020-11-11 10:40:00|25.22|25.06|25.22|25.06|25.27|25.11|25.21|25.05|11
1605091500000|2020-11-11 10:45:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1605091800000|2020-11-11 10:50:00|25.17|25.01|25.2|25.04|25.21|25.05|25.17|25.01|21
1605092100000|2020-11-11 10:55:00|25.21|25.05|25.2|25.04|25.21|25.05|25.16|25|31
1605092400000|2020-11-11 11:00:00|25.19|25.03|25.1|24.94|25.2|25.04|25.07|24.91|47
1605092700000|2020-11-11 11:05:00|25.14|24.98|25.2|25.04|25.2|25.04|25.1|24.94|43
1605093000000|2020-11-11 11:10:00|25.19|25.03|25.2|25.04|25.2|25.04|25.15|24.99|19
1605093300000|2020-11-11 11:15:00|25.19|25.03|25.17|25.01|25.2|25.04|25.14|24.98|17
1605093600000|2020-11-11 11:20:00|25.19|25.03|25.15|24.99|25.19|25.03|25.14|24.98|3
1605093900000|2020-11-11 11:25:00|||||||||1
1605094200000|2020-11-11 11:30:00|25.14|24.98|25.15|24.99|25.15|24.99|25.12|24.96|9
1605094500000|2020-11-11 11:35:00|25.19|25.03|25.15|24.99|25.19|25.03|25.1|24.94|5
1605094800000|2020-11-11 11:40:00|25.16|25|25.15|24.99|25.16|25|25.15|24.99|2
1605095100000|2020-11-11 11:45:00|25.16|25|25.15|24.99|25.16|25|25.13|24.97|0
1605095400000|2020-11-11 11:50:00|25.16|25|25.15|24.99|25.16|25|25.11|24.95|5
1605095700000|2020-11-11 11:55:00|25.11|24.95|25.11|24.95|25.15|24.99|25.1|24.94|2
1605096000000|2020-11-11 12:00:00|25.13|24.97|25.16|25|25.21|25.05|25.11|24.95|10
1605096300000|2020-11-11 12:05:00|25.17|25.01|25.16|25|25.17|25.01|25.16|25|24
1605096600000|2020-11-11 12:10:00|25.2|25.04|25.21|25.05|25.22|25.06|25.16|25|1
1605096900000|2020-11-11 12:15:00|25.17|25.01|25.15|24.99|25.21|25.05|25.15|24.99|14
1605097200000|2020-11-11 12:20:00|25.13|24.97|25.11|24.95|25.15|24.99|25.11|24.95|4
1605097500000|2020-11-11 12:25:00|25.08|24.92|25.11|24.95|25.11|24.95|25.08|24.92|8
1605097800000|2020-11-11 12:30:00|25.12|24.96|25.11|24.95|25.14|24.98|25.11|24.95|11
1605098100000|2020-11-11 12:35:00|25.12|24.96|25.12|24.96|25.16|25|25.11|24.95|13
1605098400000|2020-11-11 12:40:00|25.14|24.98|25.11|24.95|25.16|25|25.11|24.95|0
1605098700000|2020-11-11 12:45:00|25.15|24.99|25.11|24.95|25.15|24.99|25.07|24.91|5
1605099000000|2020-11-11 12:50:00|25.09|24.93|25.08|24.92|25.11|24.95|25.06|24.9|14
1605099300000|2020-11-11 12:55:00|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|6
1605099600000|2020-11-11 13:00:00|25.08|24.92|24.97|24.81|25.1|24.94|24.96|24.8|50
1605099900000|2020-11-11 13:05:00|24.96|24.8|25.02|24.86|25.02|24.86|24.96|24.8|106
1605100200000|2020-11-11 13:10:00|24.98|24.82|24.97|24.81|25.02|24.86|24.93|24.77|43
1605100500000|2020-11-11 13:15:00|24.95|24.79|24.93|24.77|24.97|24.81|24.93|24.77|8
1605100800000|2020-11-11 13:20:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|21
1605101100000|2020-11-11 13:25:00|24.94|24.78|24.94|24.78|24.98|24.82|24.94|24.78|21
1605101400000|2020-11-11 13:30:00|24.93|24.77|24.93|24.77|24.94|24.78|24.91|24.75|13
1605101700000|2020-11-11 13:35:00|24.91|24.75|24.94|24.78|24.94|24.78|24.91|24.75|10
1605102000000|2020-11-11 13:40:00|24.96|24.8|24.98|24.82|24.99|24.83|24.94|24.78|30
1605102300000|2020-11-11 13:45:00|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|21
1605102600000|2020-11-11 13:50:00|25.03|24.87|25.04|24.88|25.04|24.88|25.03|24.87|24
1605102900000|2020-11-11 13:55:00|||||||||7
1605103200000|2020-11-11 14:00:00|||||||||5
1605103500000|2020-11-11 14:05:00|25.06|24.9|25.04|24.88|25.07|24.91|25.03|24.87|29
1605103800000|2020-11-11 14:10:00|25.02|24.86|25.02|24.86|25.04|24.88|25|24.84|37
1605104100000|2020-11-11 14:15:00|25.04|24.88|24.98|24.82|25.04|24.88|24.98|24.82|78
1605104400000|2020-11-11 14:20:00|24.96|24.8|24.96|24.8|24.98|24.82|24.93|24.77|144
1605104700000|2020-11-11 14:25:00|24.98|24.82|24.98|24.82|24.99|24.83|24.94|24.78|62
1605105000000|2020-11-11 14:30:00|24.96|24.8|25.06|24.9|25.1|24.94|24.94|24.78|320
1605105300000|2020-11-11 14:35:00|25.08|24.92|24.92|24.76|25.08|24.92|24.88|24.72|400
1605105600000|2020-11-11 14:40:00|24.93|24.77|24.86|24.7|24.93|24.77|24.86|24.7|351
1605105900000|2020-11-11 14:45:00|24.87|24.71|24.87|24.71|24.91|24.75|24.81|24.65|525
1605106200000|2020-11-11 14:50:00|24.86|24.7|24.86|24.7|24.92|24.76|24.86|24.7|248
1605106500000|2020-11-11 14:55:00|24.87|24.71|25.07|24.91|25.07|24.91|24.86|24.7|417
1605106800000|2020-11-11 15:00:00|25.03|24.87|25.02|24.86|25.07|24.91|24.92|24.76|326
1605107100000|2020-11-11 15:05:00|25.01|24.85|24.91|24.75|25.01|24.85|24.91|24.75|135
1605107400000|2020-11-11 15:10:00|24.92|24.76|24.91|24.75|25.02|24.86|24.9|24.74|215
1605107700000|2020-11-11 15:15:00|24.9|24.74|24.91|24.75|25|24.84|24.9|24.74|362
1605108000000|2020-11-11 15:20:00|24.9|24.74|25|24.84|25|24.84|24.9|24.74|207
1605108300000|2020-11-11 15:25:00|25.01|24.85|24.9|24.74|25.01|24.85|24.9|24.74|250
1605108600000|2020-11-11 15:30:00|24.89|24.73|24.83|24.67|24.89|24.73|24.83|24.67|228
1605108900000|2020-11-11 15:35:00|24.82|24.66|24.88|24.72|24.88|24.72|24.82|24.66|214
1605109200000|2020-11-11 15:40:00|24.87|24.71|24.93|24.77|24.98|24.82|24.87|24.71|273
1605109500000|2020-11-11 15:45:00|24.94|24.78|24.93|24.77|24.98|24.82|24.9|24.74|200
1605109800000|2020-11-11 15:50:00|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|126
1605110100000|2020-11-11 15:55:00|24.84|24.68|24.82|24.66|24.88|24.72|24.82|24.66|175
1605110400000|2020-11-11 16:00:00|24.83|24.67|24.82|24.66|24.83|24.67|24.81|24.65|239
1605110700000|2020-11-11 16:05:00|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|162
1605111000000|2020-11-11 16:10:00|24.78|24.62|24.69|24.53|24.8|24.64|24.68|24.52|488
1605111300000|2020-11-11 16:15:00|24.68|24.52|24.69|24.53|24.74|24.58|24.68|24.52|572
1605111600000|2020-11-11 16:20:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|63
1605111900000|2020-11-11 16:25:00|24.69|24.53|24.63|24.47|24.7|24.54|24.63|24.47|199
1605112200000|2020-11-11 16:30:00|24.64|24.48|24.64|24.48|24.64|24.48|24.63|24.47|287
1605112500000|2020-11-11 16:35:00|24.63|24.47|24.64|24.48|24.65|24.49|24.59|24.43|266
1605112800000|2020-11-11 16:40:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|213
1605113100000|2020-11-11 16:45:00|24.58|24.42|24.52|24.36|24.58|24.42|24.52|24.36|125
1605113400000|2020-11-11 16:50:00|24.51|24.35|24.57|24.41|24.58|24.42|24.51|24.35|237
1605113700000|2020-11-11 16:55:00|24.53|24.37|24.57|24.41|24.57|24.41|24.53|24.37|69
1605114000000|2020-11-11 17:00:00|24.58|24.42|24.63|24.47|24.67|24.51|24.58|24.42|165
1605114300000|2020-11-11 17:05:00|24.62|24.46|24.57|24.41|24.63|24.47|24.57|24.41|171
1605114600000|2020-11-11 17:10:00|24.56|24.4|24.52|24.36|24.57|24.41|24.52|24.36|162
1605114900000|2020-11-11 17:15:00|24.53|24.37|24.53|24.37|24.53|24.37|24.52|24.36|122
1605115200000|2020-11-11 17:20:00|24.52|24.36|24.5|24.34|24.55|24.39|24.5|24.34|326
1605115500000|2020-11-11 17:25:00|24.49|24.33|24.5|24.34|24.55|24.39|24.49|24.33|204
1605115800000|2020-11-11 17:30:00|24.49|24.33|24.45|24.29|24.49|24.33|24.4|24.24|286
1605116100000|2020-11-11 17:35:00|24.49|24.33|24.45|24.29|24.49|24.33|24.44|24.28|235
1605116400000|2020-11-11 17:40:00|24.44|24.28|24.41|24.25|24.45|24.29|24.4|24.24|272
1605116700000|2020-11-11 17:45:00|24.4|24.24|24.41|24.25|24.41|24.25|24.36|24.2|139
1605117000000|2020-11-11 17:50:00|24.46|24.3|24.44|24.28|24.46|24.3|24.41|24.25|183
1605117300000|2020-11-11 17:55:00|24.43|24.27|24.46|24.3|24.47|24.31|24.43|24.27|142
1605117600000|2020-11-11 18:00:00|24.42|24.26|24.36|24.2|24.42|24.26|24.36|24.2|155
1605117900000|2020-11-11 18:05:00|24.37|24.21|24.46|24.3|24.46|24.3|24.37|24.21|137
1605118200000|2020-11-11 18:10:00|24.45|24.29|24.46|24.3|24.46|24.3|24.41|24.25|124
1605118500000|2020-11-11 18:15:00|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|75
1605118800000|2020-11-11 18:20:00|24.44|24.28|24.46|24.3|24.47|24.31|24.41|24.25|72
1605119100000|2020-11-11 18:25:00|24.51|24.35|24.56|24.4|24.56|24.4|24.47|24.31|421
1605119400000|2020-11-11 18:30:00|24.57|24.41|24.61|24.45|24.61|24.45|24.55|24.39|144
1605119700000|2020-11-11 18:35:00|24.6|24.44|24.55|24.39|24.6|24.44|24.55|24.39|163
1605120000000|2020-11-11 18:40:00|24.56|24.4|24.61|24.45|24.61|24.45|24.55|24.39|187
1605120300000|2020-11-11 18:45:00|24.6|24.44|24.66|24.5|24.66|24.5|24.6|24.44|149
1605120600000|2020-11-11 18:50:00|24.67|24.51|24.68|24.52|24.72|24.56|24.66|24.5|342
1605120900000|2020-11-11 18:55:00|24.67|24.51|24.84|24.68|24.84|24.68|24.67|24.51|273
1605121200000|2020-11-11 19:00:00|24.83|24.67|24.77|24.61|24.83|24.67|24.72|24.56|349
1605121500000|2020-11-11 19:05:00|24.76|24.6|24.72|24.56|24.76|24.6|24.71|24.55|210
1605121800000|2020-11-11 19:10:00|24.74|24.58|24.72|24.56|24.74|24.58|24.67|24.51|139
1605122100000|2020-11-11 19:15:00|24.73|24.57|24.87|24.71|24.87|24.71|24.72|24.56|155
1605122400000|2020-11-11 19:20:00|24.83|24.67|24.83|24.67|24.87|24.71|24.77|24.61|192
1605122700000|2020-11-11 19:25:00|24.82|24.66|24.93|24.77|24.98|24.82|24.82|24.66|239
1605123000000|2020-11-11 19:30:00|24.92|24.76|24.9|24.74|24.95|24.79|24.82|24.66|399
1605123300000|2020-11-11 19:35:00|24.92|24.76|24.98|24.82|24.99|24.83|24.92|24.76|202
1605123600000|2020-11-11 19:40:00|24.99|24.83|24.99|24.83|25.09|24.93|24.99|24.83|286
1605123900000|2020-11-11 19:45:00|25|24.84|25.23|25.07|25.27|25.11|25|24.84|383
1605124200000|2020-11-11 19:50:00|25.22|25.06|25.2|25.04|25.32|25.16|25.16|25|405
1605124500000|2020-11-11 19:55:00|25.21|25.05|25.15|24.99|25.21|25.05|25.09|24.93|266
1605124800000|2020-11-11 20:00:00|25.14|24.98|25.15|24.99|25.16|25|25.09|24.93|239
1605125100000|2020-11-11 20:05:00|25.16|25|25.04|24.88|25.17|25.01|24.99|24.83|326
1605125400000|2020-11-11 20:10:00|25.03|24.87|24.99|24.83|25.09|24.93|24.94|24.78|339
1605125700000|2020-11-11 20:15:00|25.04|24.88|24.99|24.83|25.04|24.88|24.98|24.82|237
1605126000000|2020-11-11 20:20:00|25.04|24.88|25.16|25|25.2|25.04|25.04|24.88|266
1605126300000|2020-11-11 20:25:00|25.15|24.99|25.12|24.96|25.2|25.04|25.06|24.9|289
1605126600000|2020-11-11 20:30:00|25.13|24.97|25.01|24.85|25.15|24.99|24.99|24.83|455
1605126900000|2020-11-11 20:35:00|25.03|24.87|24.96|24.8|25.06|24.9|24.92|24.76|500
1605127200000|2020-11-11 20:40:00|24.97|24.81|24.92|24.76|25.02|24.86|24.91|24.75|470
1605127500000|2020-11-11 20:45:00|24.93|24.77|24.73|24.57|25.01|24.85|24.73|24.57|489
1605127800000|2020-11-11 20:50:00|24.72|24.56|24.75|24.59|24.82|24.66|24.72|24.56|361
1605128100000|2020-11-11 20:55:00|24.8|24.64|24.85|24.69|24.85|24.69|24.75|24.59|1168
1605128400000|2020-11-11 21:00:00|24.8|24.64|24.81|24.65|24.86|24.7|24.8|24.64|811
1605128700000|2020-11-11 21:05:00|24.85|24.69|24.75|24.59|24.86|24.7|24.75|24.59|189
1605129000000|2020-11-11 21:10:00|24.76|24.6|24.84|24.68|24.87|24.71|24.75|24.59|2434
1605130200000|2020-11-11 21:30:00|24.81|24.65|24.8|24.64|24.81|24.65|24.75|24.59|188
1605130500000|2020-11-11 21:35:00|24.83|24.67|24.8|24.64|24.83|24.67|24.8|24.64|49
1605130800000|2020-11-11 21:40:00|24.82|24.66|24.85|24.69|24.85|24.69|24.8|24.64|23
1605131100000|2020-11-11 21:45:00|24.84|24.68|24.81|24.65|24.85|24.69|24.81|24.65|9
1605131400000|2020-11-11 21:50:00|24.85|24.69|24.85|24.69|24.85|24.69|24.8|24.64|40
1605131700000|2020-11-11 21:55:00|24.82|24.66|24.88|24.72|24.9|24.74|24.82|24.66|60
1605135600000|2020-11-11 23:00:00|24.65|24.49|24.89|24.73|24.9|24.74|24.65|24.42|10
1605135900000|2020-11-11 23:05:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|4
1605136200000|2020-11-11 23:10:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|1
1605136500000|2020-11-11 23:15:00|||||||||2
1605136800000|2020-11-11 23:20:00|||||||||22
1605137100000|2020-11-11 23:25:00|||||||||5
1605137400000|2020-11-11 23:30:00|||||||||4
1605137700000|2020-11-11 23:35:00|24.84|24.68|24.87|24.71|24.87|24.71|24.84|24.68|0
1605138000000|2020-11-11 23:40:00|24.89|24.73|24.89|24.73|24.89|24.73|24.84|24.68|9
1605138300000|2020-11-11 23:45:00|24.87|24.71|24.87|24.71|24.89|24.73|24.84|24.68|3
1605138600000|2020-11-11 23:50:00|24.85|24.69|24.84|24.68|24.89|24.73|24.84|24.68|5
1605138900000|2020-11-11 23:55:00|24.85|24.69|24.87|24.71|24.9|24.74|24.85|24.69|12
1605139200000|2020-11-12 00:00:00|24.9|24.74|24.95|24.79|24.95|24.79|24.9|24.74|15
1605139500000|2020-11-12 00:05:00|24.94|24.78|24.94|24.78|24.95|24.79|24.92|24.76|0
1605139800000|2020-11-12 00:10:00|24.92|24.76|24.94|24.78|24.94|24.78|24.92|24.76|1
1605140100000|2020-11-12 00:15:00|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|2
1605140400000|2020-11-12 00:20:00|25|24.84|25|24.84|25.04|24.88|24.99|24.83|33
1605140700000|2020-11-12 00:25:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|6
1605141000000|2020-11-12 00:30:00|24.98|24.82|24.99|24.83|24.99|24.83|24.98|24.82|5
1605141300000|2020-11-12 00:35:00|24.94|24.78|24.94|24.78|24.98|24.82|24.93|24.77|21
1605141600000|2020-11-12 00:40:00|24.98|24.82|24.94|24.78|24.98|24.82|24.93|24.77|2
1605141900000|2020-11-12 00:45:00|24.98|24.82|24.92|24.76|24.99|24.83|24.92|24.76|15
1605142200000|2020-11-12 00:50:00|24.94|24.78|24.94|24.78|24.97|24.81|24.94|24.78|2
1605142500000|2020-11-12 00:55:00|24.95|24.79|25.04|24.88|25.05|24.89|24.94|24.78|10
1605142800000|2020-11-12 01:00:00|25.05|24.89|25.05|24.89|25.05|24.89|25|24.84|7
1605143100000|2020-11-12 01:05:00|25.04|24.88|25.02|24.86|25.05|24.89|25|24.84|3
1605143400000|2020-11-12 01:10:00|25.04|24.88|25|24.84|25.04|24.88|25|24.84|1
1605143700000|2020-11-12 01:15:00|25.02|24.86|25.02|24.86|25.04|24.88|25|24.84|5
1605144000000|2020-11-12 01:20:00|25|24.84|24.99|24.83|25|24.84|24.99|24.83|11
1605144300000|2020-11-12 01:25:00|25|24.84|25|24.84|25.02|24.86|24.99|24.83|7
1605144600000|2020-11-12 01:30:00|24.99|24.83|25.05|24.89|25.05|24.89|24.99|24.83|5
1605144900000|2020-11-12 01:35:00|25.09|24.93|25.1|24.94|25.1|24.94|25.05|24.89|2
1605145200000|2020-11-12 01:40:00|25.08|24.92|25.1|24.94|25.11|24.95|25.08|24.92|16
1605145500000|2020-11-12 01:45:00|25.08|24.92|25.08|24.92|25.1|24.94|25.08|24.92|1
1605145800000|2020-11-12 01:50:00|25.06|24.9|25.15|24.99|25.15|24.99|25.06|24.9|3
1605146100000|2020-11-12 01:55:00|25.13|24.97|25.1|24.94|25.13|24.97|25.1|24.94|1
1605146400000|2020-11-12 02:00:00|25.11|24.95|25.12|24.96|25.13|24.97|25.1|24.94|2
1605146700000|2020-11-12 02:05:00|25.13|24.97|25.15|24.99|25.16|25|25.1|24.94|11
1605147000000|2020-11-12 02:10:00|25.13|24.97|25.16|25|25.16|25|25.11|24.95|1
1605147300000|2020-11-12 02:15:00|25.2|25.04|25.25|25.09|25.3|25.14|25.2|25.04|15
1605147600000|2020-11-12 02:20:00|25.26|25.1|25.2|25.04|25.28|25.12|25.2|25.04|3
1605147900000|2020-11-12 02:25:00|25.19|25.03|25.2|25.04|25.2|25.04|25.17|25.01|8
1605148200000|2020-11-12 02:30:00|25.19|25.03|25.19|25.03|25.19|25.03|25.15|24.99|2
1605148500000|2020-11-12 02:35:00|25.17|25.01|25.19|25.03|25.19|25.03|25.15|24.99|0
1605148800000|2020-11-12 02:40:00|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|4
1605149100000|2020-11-12 02:45:00|25.2|25.04|25.19|25.03|25.22|25.06|25.19|25.03|2
1605149400000|2020-11-12 02:50:00|25.2|25.04|25.24|25.08|25.24|25.08|25.19|25.03|1
1605149700000|2020-11-12 02:55:00|25.25|25.09|25.2|25.04|25.29|25.13|25.2|25.04|3
1605150000000|2020-11-12 03:00:00|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|4
1605150300000|2020-11-12 03:05:00|25.17|25.01|25.2|25.04|25.2|25.04|25.15|24.99|2
1605150600000|2020-11-12 03:10:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|16
1605150900000|2020-11-12 03:15:00|25.19|25.03|25.25|25.09|25.25|25.09|25.19|25.03|5
1605151200000|2020-11-12 03:20:00|25.24|25.08|25.27|25.11|25.27|25.11|25.2|25.04|2
1605151500000|2020-11-12 03:25:00|25.25|25.09|25.25|25.09|25.27|25.11|25.25|25.09|0
1605151800000|2020-11-12 03:30:00|25.27|25.11|25.43|25.27|25.43|25.27|25.27|25.11|18
1605152100000|2020-11-12 03:35:00|25.41|25.25|25.46|25.3|25.49|25.33|25.41|25.25|13
1605152400000|2020-11-12 03:40:00|25.44|25.28|25.43|25.27|25.46|25.3|25.41|25.25|11
1605152700000|2020-11-12 03:45:00|25.44|25.28|25.46|25.3|25.46|25.3|25.41|25.25|15
1605153000000|2020-11-12 03:50:00|25.44|25.28|25.46|25.3|25.47|25.31|25.41|25.25|5
1605153300000|2020-11-12 03:55:00|25.47|25.31|25.48|25.32|25.51|25.35|25.46|25.3|29
1605153600000|2020-11-12 04:00:00|25.46|25.3|25.46|25.3|25.48|25.32|25.46|25.3|0
1605154200000|2020-11-12 04:10:00|25.47|25.31|25.51|25.35|25.51|25.35|25.47|25.31|1
1605154500000|2020-11-12 04:15:00|25.52|25.36|25.51|25.35|25.56|25.4|25.51|25.35|10
1605154800000|2020-11-12 04:20:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|1
1605155100000|2020-11-12 04:25:00|||||||||1
1605155400000|2020-11-12 04:30:00|25.52|25.36|25.52|25.36|25.52|25.36|25.51|25.35|7
1605155700000|2020-11-12 04:35:00|25.51|25.35|25.52|25.36|25.52|25.36|25.51|25.35|5
1605156000000|2020-11-12 04:40:00|25.51|25.35|25.52|25.36|25.56|25.4|25.51|25.35|4
1605156300000|2020-11-12 04:45:00|25.51|25.35|25.52|25.36|25.52|25.36|25.47|25.31|3
1605156600000|2020-11-12 04:50:00|25.56|25.4|25.6|25.44|25.65|25.49|25.52|25.36|24
1605156900000|2020-11-12 04:55:00|25.58|25.42|25.6|25.44|25.62|25.46|25.57|25.41|3
1605157200000|2020-11-12 05:00:00|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|7
1605157500000|2020-11-12 05:05:00|25.56|25.4|25.52|25.36|25.56|25.4|25.51|25.35|5
1605157800000|2020-11-12 05:10:00|25.51|25.35|25.49|25.33|25.51|25.35|25.47|25.31|0
1605158100000|2020-11-12 05:15:00|25.51|25.35|25.51|25.35|25.51|25.35|25.49|25.33|0
1605158400000|2020-11-12 05:20:00|25.49|25.33|25.46|25.3|25.49|25.33|25.44|25.28|5
1605158700000|2020-11-12 05:25:00|25.44|25.28|25.4|25.24|25.49|25.33|25.38|25.22|4
1605159000000|2020-11-12 05:30:00|25.38|25.22|25.36|25.2|25.41|25.25|25.36|25.2|0
1605159300000|2020-11-12 05:35:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|29
1605159600000|2020-11-12 05:40:00|25.42|25.26|25.44|25.28|25.44|25.28|25.42|25.26|2
1605159900000|2020-11-12 05:45:00|25.42|25.26|25.46|25.3|25.46|25.3|25.41|25.25|7
1605160200000|2020-11-12 05:50:00|25.44|25.28|25.41|25.25|25.44|25.28|25.41|25.25|1
1605160500000|2020-11-12 05:55:00|25.42|25.26|25.41|25.25|25.46|25.3|25.39|25.23|3
1605160800000|2020-11-12 06:00:00|25.39|25.23|25.36|25.2|25.41|25.25|25.36|25.2|4
1605161100000|2020-11-12 06:05:00|25.39|25.23|25.36|25.2|25.39|25.23|25.36|25.2|6
1605161400000|2020-11-12 06:10:00|25.41|25.25|25.47|25.31|25.47|25.31|25.41|25.25|1
1605161700000|2020-11-12 06:15:00|25.49|25.33|25.5|25.34|25.52|25.36|25.42|25.26|15
1605162000000|2020-11-12 06:20:00|25.48|25.32|25.53|25.37|25.53|25.37|25.47|25.31|1
1605162300000|2020-11-12 06:25:00|25.52|25.36|25.61|25.45|25.62|25.46|25.52|25.36|13
1605162600000|2020-11-12 06:30:00|25.57|25.41|25.51|25.35|25.57|25.41|25.49|25.33|3
1605162900000|2020-11-12 06:35:00|25.53|25.37|25.51|25.35|25.54|25.38|25.51|25.35|5
1605163200000|2020-11-12 06:40:00|25.49|25.33|25.51|25.35|25.51|25.35|25.49|25.33|4
1605163500000|2020-11-12 06:45:00|25.49|25.33|25.46|25.3|25.49|25.33|25.46|25.3|2
1605163800000|2020-11-12 06:50:00|25.47|25.31|25.46|25.3|25.49|25.33|25.46|25.3|2
1605164100000|2020-11-12 06:55:00|25.48|25.32|25.51|25.35|25.51|25.35|25.48|25.32|4
1605164400000|2020-11-12 07:00:00|25.5|25.34|25.4|25.24|25.53|25.37|25.4|25.24|17
1605164700000|2020-11-12 07:05:00|25.43|25.27|25.35|25.19|25.43|25.27|25.35|25.19|62
1605165000000|2020-11-12 07:10:00|25.3|25.14|25.35|25.19|25.35|25.19|25.3|25.14|27
1605165300000|2020-11-12 07:15:00|25.33|25.17|25.4|25.24|25.4|25.24|25.33|25.17|13
1605165600000|2020-11-12 07:20:00|25.38|25.22|25.35|25.19|25.4|25.24|25.35|25.19|0
1605165900000|2020-11-12 07:25:00|25.33|25.17|25.35|25.19|25.36|25.2|25.31|25.15|37
1605166200000|2020-11-12 07:30:00|25.33|25.17|25.41|25.25|25.41|25.25|25.33|25.17|10
1605166500000|2020-11-12 07:35:00|25.4|25.24|25.31|25.15|25.4|25.24|25.31|25.15|2
1605166800000|2020-11-12 07:40:00|25.33|25.17|25.36|25.2|25.38|25.22|25.33|25.17|6
1605167100000|2020-11-12 07:45:00|25.38|25.22|25.44|25.28|25.46|25.3|25.36|25.2|18
1605167400000|2020-11-12 07:50:00|25.46|25.3|25.41|25.25|25.46|25.3|25.38|25.22|13
1605167700000|2020-11-12 07:55:00|25.43|25.27|25.46|25.3|25.51|25.35|25.43|25.27|31
1605168000000|2020-11-12 08:00:00|25.45|25.29|25.36|25.2|25.48|25.32|25.35|25.19|23
1605168300000|2020-11-12 08:05:00|25.38|25.22|25.46|25.3|25.46|25.3|25.35|25.19|13
1605168600000|2020-11-12 08:10:00|25.44|25.28|25.35|25.19|25.46|25.3|25.33|25.17|10
1605168900000|2020-11-12 08:15:00|25.33|25.17|25.3|25.14|25.41|25.25|25.3|25.14|24
1605169200000|2020-11-12 08:20:00|25.31|25.15|25.4|25.24|25.4|25.24|25.3|25.14|11
1605169500000|2020-11-12 08:25:00|25.37|25.21|25.39|25.23|25.45|25.29|25.34|25.18|24
1605169800000|2020-11-12 08:30:00|25.4|25.24|25.33|25.17|25.4|25.24|25.33|25.17|76
1605170100000|2020-11-12 08:35:00|25.34|25.18|25.34|25.18|25.34|25.18|25.33|25.17|8
1605170400000|2020-11-12 08:40:00|25.33|25.17|25.4|25.24|25.42|25.26|25.33|25.17|10
1605170700000|2020-11-12 08:45:00|25.44|25.28|25.39|25.23|25.45|25.29|25.39|25.23|30
1605171000000|2020-11-12 08:50:00|25.37|25.21|25.44|25.28|25.44|25.28|25.37|25.21|12
1605171300000|2020-11-12 08:55:00|25.42|25.26|25.44|25.28|25.45|25.29|25.4|25.24|28
1605171600000|2020-11-12 09:00:00|25.41|25.25|25.36|25.2|25.42|25.26|25.34|25.18|28
1605171900000|2020-11-12 09:05:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|2
1605172200000|2020-11-12 09:10:00|25.38|25.22|25.4|25.24|25.44|25.28|25.36|25.2|4
1605172500000|2020-11-12 09:15:00|25.39|25.23|25.34|25.18|25.4|25.24|25.3|25.14|11
1605172800000|2020-11-12 09:20:00|25.35|25.19|25.29|25.13|25.35|25.19|25.29|25.13|9
1605173100000|2020-11-12 09:25:00|25.27|25.11|25.31|25.15|25.33|25.17|25.24|25.08|34
1605173400000|2020-11-12 09:30:00|25.29|25.13|25.24|25.08|25.29|25.13|25.23|25.07|23
1605173700000|2020-11-12 09:35:00|25.26|25.1|25.23|25.07|25.26|25.1|25.21|25.05|8
1605174000000|2020-11-12 09:40:00|25.25|25.09|25.23|25.07|25.28|25.12|25.23|25.07|12
1605174300000|2020-11-12 09:45:00|25.18|25.02|25.13|24.97|25.18|25.02|25.13|24.97|19
1605174600000|2020-11-12 09:50:00|25.15|24.99|25.13|24.97|25.18|25.02|25.13|24.97|4
1605174900000|2020-11-12 09:55:00|25.15|24.99|25.13|24.97|25.18|25.02|25.13|24.97|28
1605175200000|2020-11-12 10:00:00|25.12|24.96|25.13|24.97|25.13|24.97|25.1|24.94|7
1605175500000|2020-11-12 10:05:00|25.1|24.94|25.08|24.92|25.13|24.97|25.08|24.92|15
1605175800000|2020-11-12 10:10:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|9
1605176100000|2020-11-12 10:15:00|25.11|24.95|25.03|24.87|25.13|24.97|25.03|24.87|4
1605176400000|2020-11-12 10:20:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|16
1605176700000|2020-11-12 10:25:00|25.11|24.95|25.08|24.92|25.11|24.95|25.08|24.92|5
1605177000000|2020-11-12 10:30:00|25.1|24.94|25.06|24.9|25.1|24.94|25.06|24.9|14
1605177300000|2020-11-12 10:35:00|25.03|24.87|24.98|24.82|25.06|24.9|24.98|24.82|63
1605177600000|2020-11-12 10:40:00|25.01|24.85|24.98|24.82|25.01|24.85|24.93|24.77|28
1605177900000|2020-11-12 10:45:00|24.97|24.81|24.98|24.82|25|24.84|24.97|24.81|2
1605178200000|2020-11-12 10:50:00|25|24.84|25.03|24.87|25.03|24.87|24.98|24.82|10
1605178800000|2020-11-12 11:00:00|25.07|24.91|25.08|24.92|25.08|24.92|25.07|24.91|11
1605179100000|2020-11-12 11:05:00|25.07|24.91|25.03|24.87|25.08|24.92|25.03|24.87|11
1605179400000|2020-11-12 11:10:00|25.01|24.85|25.03|24.87|25.03|24.87|24.98|24.82|13
1605179700000|2020-11-12 11:15:00|25.02|24.86|25.03|24.87|25.03|24.87|25|24.84|12
1605180000000|2020-11-12 11:20:00|25.04|24.88|25.04|24.88|25.06|24.9|25.03|24.87|5
1605180300000|2020-11-12 11:25:00|25.03|24.87|25.13|24.97|25.15|24.99|25.03|24.87|16
1605180600000|2020-11-12 11:30:00|25.15|24.99|25.18|25.02|25.18|25.02|25.13|24.97|13
1605180900000|2020-11-12 11:35:00|25.14|24.98|25.14|24.98|25.18|25.02|25.13|24.97|19
1605181200000|2020-11-12 11:40:00|25.18|25.02|25.18|25.02|25.19|25.03|25.18|25.02|42
1605181500000|2020-11-12 11:45:00|25.17|25.01|25.13|24.97|25.18|25.02|25.13|24.97|7
1605181800000|2020-11-12 11:50:00|25.12|24.96|25.08|24.92|25.13|24.97|25.08|24.92|7
1605182100000|2020-11-12 11:55:00|25.12|24.96|25.18|25.02|25.18|25.02|25.12|24.96|52
1605182400000|2020-11-12 12:00:00|25.16|25|25.2|25.04|25.2|25.04|25.14|24.98|4
1605182700000|2020-11-12 12:05:00|25.19|25.03|25.3|25.14|25.39|25.23|25.19|25.03|57
1605183000000|2020-11-12 12:10:00|25.31|25.15|25.3|25.14|25.35|25.19|25.3|25.14|20
1605183300000|2020-11-12 12:15:00|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|36
1605183600000|2020-11-12 12:20:00|25.27|25.11|25.3|25.14|25.34|25.18|25.27|25.11|7
1605183900000|2020-11-12 12:25:00|25.29|25.13|25.28|25.12|25.29|25.13|25.24|25.08|12
1605184200000|2020-11-12 12:30:00|25.29|25.13|25.29|25.13|25.29|25.13|25.28|25.12|11
1605184500000|2020-11-12 12:35:00|25.28|25.12|25.28|25.12|25.29|25.13|25.23|25.07|29
1605184800000|2020-11-12 12:40:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|5
1605185100000|2020-11-12 12:45:00|25.26|25.1|25.29|25.13|25.29|25.13|25.24|25.08|1
1605185400000|2020-11-12 12:50:00|25.34|25.18|25.4|25.24|25.4|25.24|25.33|25.17|71
1605185700000|2020-11-12 12:55:00|25.35|25.19|25.42|25.26|25.42|25.26|25.35|25.19|53
1605186000000|2020-11-12 13:00:00|25.41|25.25|25.4|25.24|25.46|25.3|25.4|25.24|22
1605186300000|2020-11-12 13:05:00|25.41|25.25|25.45|25.29|25.45|25.29|25.4|25.24|9
1605186600000|2020-11-12 13:10:00|25.43|25.27|25.5|25.34|25.5|25.34|25.4|25.24|40
1605186900000|2020-11-12 13:15:00|25.48|25.32|25.5|25.34|25.5|25.34|25.4|25.24|33
1605187200000|2020-11-12 13:20:00|25.49|25.33|25.45|25.29|25.5|25.34|25.45|25.29|14
1605187500000|2020-11-12 13:25:00|25.44|25.28|25.44|25.28|25.45|25.29|25.4|25.24|28
1605187800000|2020-11-12 13:30:00|25.45|25.29|25.29|25.13|25.45|25.29|25.29|25.13|17
1605188100000|2020-11-12 13:35:00|25.3|25.14|25.34|25.18|25.35|25.19|25.29|25.13|30
1605188400000|2020-11-12 13:40:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|23
1605188700000|2020-11-12 13:45:00|25.27|25.11|25.29|25.13|25.3|25.14|25.24|25.08|17
1605189000000|2020-11-12 13:50:00|25.25|25.09|25.27|25.11|25.3|25.14|25.25|25.09|4
1605189300000|2020-11-12 13:55:00|25.25|25.09|25.24|25.08|25.29|25.13|25.24|25.08|19
1605189600000|2020-11-12 14:00:00|25.25|25.09|25.29|25.13|25.29|25.13|25.24|25.08|26
1605189900000|2020-11-12 14:05:00|25.3|25.14|25.35|25.19|25.35|25.19|25.25|25.09|16
1605190200000|2020-11-12 14:10:00|25.34|25.18|25.29|25.13|25.35|25.19|25.29|25.13|12
1605190500000|2020-11-12 14:15:00|25.28|25.12|25.24|25.08|25.29|25.13|25.24|25.08|46
1605190800000|2020-11-12 14:20:00|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|34
1605191100000|2020-11-12 14:25:00|25.23|25.07|25.19|25.03|25.24|25.08|25.19|25.03|38
1605191400000|2020-11-12 14:30:00|25.18|25.02|25.26|25.1|25.26|25.1|25.09|24.93|591
1605191700000|2020-11-12 14:35:00|25.25|25.09|25.1|24.94|25.26|25.1|25.05|24.89|480
1605192000000|2020-11-12 14:40:00|25.09|24.93|25.11|24.95|25.21|25.05|25.09|24.93|365
1605192300000|2020-11-12 14:45:00|25.08|24.92|25.22|25.06|25.22|25.06|25.06|24.9|449
1605192600000|2020-11-12 14:50:00|25.2|25.04|25.12|24.96|25.22|25.06|25.12|24.96|510
1605192900000|2020-11-12 14:55:00|25.13|24.97|25.12|24.96|25.23|25.07|25.12|24.96|323
1605193200000|2020-11-12 15:00:00|25.13|24.97|25.14|24.98|25.27|25.11|25.13|24.97|455
1605193500000|2020-11-12 15:05:00|25.13|24.97|25.08|24.92|25.18|25.02|25.08|24.92|351
1605193800000|2020-11-12 15:10:00|25.09|24.93|24.98|24.82|25.09|24.93|24.98|24.82|320
1605194100000|2020-11-12 15:15:00|24.99|24.83|24.96|24.8|24.99|24.83|24.93|24.77|272
1605194400000|2020-11-12 15:20:00|24.94|24.78|25.12|24.96|25.14|24.98|24.94|24.78|174
1605194700000|2020-11-12 15:25:00|25.14|24.98|25.15|24.99|25.2|25.04|25.09|24.93|177
1605195000000|2020-11-12 15:30:00|25.14|24.98|25.1|24.94|25.15|24.99|25.04|24.88|150
1605195300000|2020-11-12 15:35:00|25.12|24.96|25.04|24.88|25.14|24.98|25.03|24.87|113
1605195600000|2020-11-12 15:40:00|25.05|24.89|25.04|24.88|25.09|24.93|24.99|24.83|257
1605195900000|2020-11-12 15:45:00|25.03|24.87|25.08|24.92|25.09|24.93|24.98|24.82|139
1605196200000|2020-11-12 15:50:00|25.09|24.93|25.08|24.92|25.09|24.93|25.03|24.87|147
1605196500000|2020-11-12 15:55:00|25.07|24.91|25.08|24.92|25.08|24.92|25.03|24.87|129
1605196800000|2020-11-12 16:00:00|25.09|24.93|24.98|24.82|25.09|24.93|24.98|24.82|168
1605197100000|2020-11-12 16:05:00|25.03|24.87|25.02|24.86|25.03|24.87|24.97|24.81|233
1605197400000|2020-11-12 16:10:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|267
1605197700000|2020-11-12 16:15:00|25.13|24.97|25.17|25.01|25.2|25.04|25.12|24.96|144
1605198000000|2020-11-12 16:20:00|25.15|24.99|25.18|25.02|25.22|25.06|25.12|24.96|181
1605198300000|2020-11-12 16:25:00|25.13|24.97|25.17|25.01|25.22|25.06|25.13|24.97|168
1605198600000|2020-11-12 16:30:00|25.18|25.02|25.29|25.13|25.29|25.13|25.18|25.02|217
1605198900000|2020-11-12 16:35:00|25.28|25.12|25.34|25.18|25.34|25.18|25.24|25.08|139
1605199200000|2020-11-12 16:40:00|25.35|25.19|25.4|25.24|25.4|25.24|25.34|25.18|289
1605199500000|2020-11-12 16:45:00|25.39|25.23|25.39|25.23|25.4|25.24|25.3|25.14|151
1605199800000|2020-11-12 16:50:00|25.4|25.24|25.29|25.13|25.4|25.24|25.29|25.13|230
1605200100000|2020-11-12 16:55:00|25.28|25.12|25.35|25.19|25.35|25.19|25.28|25.12|108
1605200400000|2020-11-12 17:00:00|25.39|25.23|25.43|25.27|25.45|25.29|25.34|25.18|253
1605200700000|2020-11-12 17:05:00|25.44|25.28|25.38|25.22|25.44|25.28|25.38|25.22|96
1605201000000|2020-11-12 17:10:00|25.39|25.23|25.28|25.12|25.41|25.25|25.28|25.12|159
1605201300000|2020-11-12 17:15:00|25.3|25.14|25.28|25.12|25.33|25.17|25.28|25.12|123
1605201600000|2020-11-12 17:20:00|25.27|25.11|25.24|25.08|25.28|25.12|25.18|25.02|138
1605201900000|2020-11-12 17:25:00|25.28|25.12|25.57|25.41|25.6|25.44|25.24|25.08|408
1605202200000|2020-11-12 17:30:00|25.59|25.43|25.48|25.32|25.59|25.43|25.38|25.22|296
1605202500000|2020-11-12 17:35:00|25.44|25.28|25.55|25.39|25.55|25.39|25.43|25.27|145
1605202800000|2020-11-12 17:40:00|25.59|25.43|25.75|25.59|25.81|25.65|25.55|25.39|367
1605203100000|2020-11-12 17:45:00|25.76|25.6|26.13|25.97|26.13|25.97|25.75|25.59|713
1605203400000|2020-11-12 17:50:00|26.12|25.96|25.91|25.75|26.2|26.04|25.91|25.75|699
1605203700000|2020-11-12 17:55:00|25.89|25.73|25.91|25.75|25.97|25.81|25.86|25.7|385
1605204000000|2020-11-12 18:00:00|25.92|25.76|26.07|25.91|26.08|25.92|25.91|25.75|487
1605204300000|2020-11-12 18:05:00|26.05|25.89|26.16|26|26.3|26.14|26.02|25.86|595
1605204600000|2020-11-12 18:10:00|26.15|25.99|26.14|25.98|26.55|26.39|26.1|25.94|727
1605204900000|2020-11-12 18:15:00|26.18|26.02|26.4|26.24|26.52|26.36|26.13|25.97|418
1605205200000|2020-11-12 18:20:00|26.41|26.25|26.5|26.34|26.55|26.39|26.24|26.08|660
1605205500000|2020-11-12 18:25:00|26.45|26.29|26.49|26.33|26.63|26.47|26.31|26.15|784
1605205800000|2020-11-12 18:30:00|26.5|26.34|26.1|25.94|26.6|26.44|26.06|25.9|746
1605206100000|2020-11-12 18:35:00|26.11|25.95|25.99|25.83|26.2|26.04|25.9|25.74|552
1605206400000|2020-11-12 18:40:00|26|25.84|26.06|25.9|26.07|25.91|25.94|25.78|342
1605206700000|2020-11-12 18:45:00|26.07|25.91|26.33|26.17|26.33|26.17|26.06|25.9|365
1605207000000|2020-11-12 18:50:00|26.3|26.14|26|25.84|26.3|26.14|26|25.84|300
1605207300000|2020-11-12 18:55:00|26.05|25.89|25.95|25.79|26.06|25.9|25.95|25.79|295
1605207600000|2020-11-12 19:00:00|25.96|25.8|25.98|25.82|26.03|25.87|25.85|25.69|392
1605207900000|2020-11-12 19:05:00|25.96|25.8|26.19|26.03|26.24|26.08|25.94|25.78|255
1605208200000|2020-11-12 19:10:00|26.18|26.02|26.45|26.29|26.45|26.29|26.14|25.98|247
1605208500000|2020-11-12 19:15:00|26.47|26.31|26.55|26.39|26.56|26.4|26.4|26.24|304
1605208800000|2020-11-12 19:20:00|26.56|26.4|26.5|26.34|26.61|26.45|26.35|26.19|391
1605209100000|2020-11-12 19:25:00|26.47|26.31|26.51|26.35|26.51|26.35|26.35|26.19|374
1605209400000|2020-11-12 19:30:00|26.55|26.39|26.44|26.28|26.6|26.44|26.25|26.09|527
1605209700000|2020-11-12 19:35:00|26.42|26.26|26.56|26.4|26.56|26.4|26.37|26.21|197
1605210000000|2020-11-12 19:40:00|26.55|26.39|26.99|26.83|26.99|26.83|26.55|26.39|390
1605210300000|2020-11-12 19:45:00|27.03|26.87|26.98|26.82|27.08|26.92|26.91|26.75|581
1605210600000|2020-11-12 19:50:00|27|26.84|26.88|26.72|27.03|26.87|26.81|26.65|631
1605210900000|2020-11-12 19:55:00|26.89|26.73|26.75|26.59|26.89|26.73|26.63|26.47|607
1605211200000|2020-11-12 20:00:00|26.73|26.57|27|26.84|27.05|26.89|26.64|26.48|433
1605211500000|2020-11-12 20:05:00|27.02|26.86|26.95|26.79|27.05|26.89|26.91|26.75|418
1605211800000|2020-11-12 20:10:00|26.94|26.78|26.8|26.64|26.95|26.79|26.74|26.58|474
1605212100000|2020-11-12 20:15:00|26.81|26.65|26.52|26.36|26.84|26.68|26.42|26.26|702
1605212400000|2020-11-12 20:20:00|26.51|26.35|26.48|26.32|26.65|26.49|26.43|26.27|459
1605212700000|2020-11-12 20:25:00|26.52|26.36|26.64|26.48|26.64|26.48|26.37|26.21|466
1605213000000|2020-11-12 20:30:00|26.68|26.52|26.84|26.68|26.85|26.69|26.64|26.48|596
1605213300000|2020-11-12 20:35:00|26.83|26.67|26.67|26.51|26.95|26.79|26.67|26.51|581
1605213600000|2020-11-12 20:40:00|26.66|26.5|26.78|26.62|26.78|26.62|26.56|26.4|533
1605213900000|2020-11-12 20:45:00|26.73|26.57|26.71|26.55|27.03|26.87|26.68|26.52|1091
1605214200000|2020-11-12 20:50:00|26.7|26.54|26.62|26.46|26.71|26.55|26.54|26.38|1143
1605214500000|2020-11-12 20:55:00|26.6|26.44|26.55|26.39|26.62|26.46|26.46|26.3|1413
1605214800000|2020-11-12 21:00:00|26.51|26.35|26.36|26.2|26.55|26.39|26.3|26.14|936
1605215100000|2020-11-12 21:05:00|26.35|26.19|26.4|26.24|26.4|26.24|26.25|26.09|307
1605215400000|2020-11-12 21:10:00|26.35|26.19|26.41|26.25|26.45|26.29|26.3|26.14|422
1605216600000|2020-11-12 21:30:00|26.43|26.27|26.35|26.19|26.43|26.27|26.3|26.14|309
1605216900000|2020-11-12 21:35:00|26.3|26.14|26.35|26.19|26.38|26.22|26.25|26.09|39
1605217200000|2020-11-12 21:40:00|26.37|26.21|26.43|26.27|26.43|26.27|26.32|26.16|20
1605217500000|2020-11-12 21:45:00|26.42|26.26|26.45|26.29|26.46|26.3|26.4|26.24|19
1605217800000|2020-11-12 21:50:00|26.41|26.25|26.4|26.24|26.43|26.27|26.35|26.19|33
1605218100000|2020-11-12 21:55:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|13
1605222000000|2020-11-12 23:00:00|26.52|26.22|26.51|26.35|26.56|26.38|26.47|26.22|17
1605222300000|2020-11-12 23:05:00|26.52|26.36|26.48|26.32|26.56|26.4|26.48|26.32|68
1605222600000|2020-11-12 23:10:00|26.5|26.34|26.5|26.34|26.5|26.34|26.45|26.29|30
1605222900000|2020-11-12 23:15:00|26.51|26.35|26.59|26.43|26.62|26.46|26.51|26.35|17
1605223200000|2020-11-12 23:20:00|26.61|26.45|26.51|26.35|26.61|26.45|26.51|26.35|7
1605223500000|2020-11-12 23:25:00|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|7
1605223800000|2020-11-12 23:30:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|7
1605224100000|2020-11-12 23:35:00|26.47|26.31|26.53|26.37|26.56|26.4|26.47|26.31|5
1605224400000|2020-11-12 23:40:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|6
1605224700000|2020-11-12 23:45:00|26.5|26.34|26.43|26.27|26.5|26.34|26.43|26.27|9
1605225000000|2020-11-12 23:50:00|26.46|26.3|26.5|26.34|26.5|26.34|26.45|26.29|6
1605225300000|2020-11-12 23:55:00|26.49|26.33|26.51|26.35|26.53|26.37|26.49|26.33|10
1605225600000|2020-11-13 00:00:00|26.5|26.34|26.5|26.34|26.53|26.37|26.45|26.29|14
1605225900000|2020-11-13 00:05:00|26.46|26.3|26.4|26.24|26.46|26.3|26.38|26.22|14
1605226200000|2020-11-13 00:10:00|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|8
1605226500000|2020-11-13 00:15:00|26.4|26.24|26.41|26.25|26.43|26.27|26.38|26.22|1
1605226800000|2020-11-13 00:20:00|26.4|26.24|26.4|26.24|26.41|26.25|26.36|26.2|2
1605227100000|2020-11-13 00:25:00|26.38|26.22|26.38|26.22|26.4|26.24|26.38|26.22|0
1605227400000|2020-11-13 00:30:00|26.4|26.24|26.41|26.25|26.41|26.25|26.38|26.22|6
1605227700000|2020-11-13 00:35:00|26.43|26.27|26.46|26.3|26.51|26.35|26.41|26.25|6
1605228000000|2020-11-13 00:40:00|26.48|26.32|26.51|26.35|26.51|26.35|26.48|26.32|3
1605228300000|2020-11-13 00:45:00|26.53|26.37|26.57|26.41|26.62|26.46|26.51|26.35|26
1605228600000|2020-11-13 00:50:00|26.58|26.42|26.62|26.46|26.62|26.46|26.57|26.41|11
1605228900000|2020-11-13 00:55:00|26.61|26.45|26.64|26.48|26.66|26.5|26.56|26.4|15
1605229200000|2020-11-13 01:00:00|26.62|26.46|26.56|26.4|26.62|26.46|26.56|26.4|16
1605229500000|2020-11-13 01:05:00|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|16
1605229800000|2020-11-13 01:10:00|||||||||2
1605230100000|2020-11-13 01:15:00|26.51|26.35|26.51|26.35|26.56|26.4|26.51|26.35|6
1605230400000|2020-11-13 01:20:00|26.54|26.38|26.57|26.41|26.62|26.46|26.54|26.38|6
1605230700000|2020-11-13 01:25:00|26.56|26.4|26.62|26.46|26.62|26.46|26.56|26.4|4
1605231000000|2020-11-13 01:30:00|26.64|26.48|26.67|26.51|26.72|26.56|26.64|26.48|30
1605231300000|2020-11-13 01:35:00|26.68|26.52|26.68|26.52|26.72|26.56|26.67|26.51|16
1605231600000|2020-11-13 01:40:00|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|0
1605231900000|2020-11-13 01:45:00|26.66|26.5|26.66|26.5|26.67|26.51|26.64|26.48|2
1605232200000|2020-11-13 01:50:00|26.67|26.51|26.79|26.63|26.79|26.63|26.67|26.51|37
1605232500000|2020-11-13 01:55:00|26.81|26.65|26.79|26.63|26.84|26.68|26.79|26.63|18
1605232800000|2020-11-13 02:00:00|26.81|26.65|26.94|26.78|26.94|26.78|26.79|26.63|27
1605233100000|2020-11-13 02:05:00|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|29
1605233400000|2020-11-13 02:10:00|26.88|26.72|26.84|26.68|26.88|26.72|26.84|26.68|18
1605233700000|2020-11-13 02:15:00|26.83|26.67|26.89|26.73|26.89|26.73|26.83|26.67|7
1605234000000|2020-11-13 02:20:00|26.88|26.72|26.98|26.82|26.99|26.83|26.88|26.72|18
1605234300000|2020-11-13 02:25:00|26.96|26.8|26.93|26.77|26.96|26.8|26.93|26.77|12
1605234600000|2020-11-13 02:30:00|26.94|26.78|26.85|26.69|26.98|26.82|26.83|26.67|12
1605234900000|2020-11-13 02:35:00|26.83|26.67|26.82|26.66|26.88|26.72|26.82|26.66|12
1605235200000|2020-11-13 02:40:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|3
1605235500000|2020-11-13 02:45:00|26.83|26.67|26.87|26.71|26.87|26.71|26.83|26.67|3
1605235800000|2020-11-13 02:50:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|2
1605236100000|2020-11-13 02:55:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|1
1605236400000|2020-11-13 03:00:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|0
1605236700000|2020-11-13 03:05:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|3
1605237000000|2020-11-13 03:10:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|3
1605237300000|2020-11-13 03:15:00|||||||||2
1605237600000|2020-11-13 03:20:00|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|1
1605237900000|2020-11-13 03:25:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|1
1605238200000|2020-11-13 03:30:00|||||||||6
1605238500000|2020-11-13 03:35:00|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|0
1605238800000|2020-11-13 03:40:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1605239100000|2020-11-13 03:45:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|1
1605239400000|2020-11-13 03:50:00|26.81|26.65|26.77|26.61|26.82|26.66|26.77|26.61|1
1605239700000|2020-11-13 03:55:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|1
1605240000000|2020-11-13 04:00:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|0
1605240300000|2020-11-13 04:05:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|11
1605240600000|2020-11-13 04:10:00|||||||||2
1605240900000|2020-11-13 04:15:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|1
1605241200000|2020-11-13 04:20:00|26.82|26.66|26.82|26.66|26.82|26.66|26.77|26.61|6
1605241500000|2020-11-13 04:25:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|1
1605241800000|2020-11-13 04:30:00|26.76|26.6|26.66|26.5|26.76|26.6|26.66|26.5|6
1605242100000|2020-11-13 04:35:00|26.65|26.49|26.65|26.49|26.66|26.5|26.6|26.44|15
1605242400000|2020-11-13 04:40:00|26.66|26.5|26.65|26.49|26.66|26.5|26.63|26.47|2
1605242700000|2020-11-13 04:45:00|26.66|26.5|26.66|26.5|26.66|26.5|26.65|26.49|0
1605243000000|2020-11-13 04:50:00|26.65|26.49|26.6|26.44|26.66|26.5|26.6|26.44|6
1605243300000|2020-11-13 04:55:00|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|3
1605243600000|2020-11-13 05:00:00|26.6|26.44|26.6|26.44|26.6|26.44|26.58|26.42|2
1605243900000|2020-11-13 05:05:00|26.61|26.45|26.6|26.44|26.61|26.45|26.58|26.42|3
1605244200000|2020-11-13 05:10:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|0
1605244500000|2020-11-13 05:15:00|26.56|26.4|26.56|26.4|26.58|26.42|26.51|26.35|2
1605244800000|2020-11-13 05:20:00|26.58|26.42|26.61|26.45|26.61|26.45|26.58|26.42|3
1605245100000|2020-11-13 05:25:00|26.64|26.48|26.66|26.5|26.67|26.51|26.61|26.45|0
1605245400000|2020-11-13 05:30:00|26.64|26.48|26.66|26.5|26.67|26.51|26.61|26.45|6
1605245700000|2020-11-13 05:35:00|26.67|26.51|26.67|26.51|26.71|26.55|26.67|26.51|3
1605246000000|2020-11-13 05:40:00|26.66|26.5|26.62|26.46|26.67|26.51|26.62|26.46|0
1605246300000|2020-11-13 05:45:00|26.61|26.45|26.61|26.45|26.62|26.46|26.57|26.41|5
1605246600000|2020-11-13 05:50:00|26.59|26.43|26.57|26.41|26.61|26.45|26.56|26.4|1
1605246900000|2020-11-13 05:55:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|2
1605247200000|2020-11-13 06:00:00|26.59|26.43|26.51|26.35|26.61|26.45|26.48|26.32|29
1605247500000|2020-11-13 06:05:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|2
1605247800000|2020-11-13 06:10:00|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|7
1605248100000|2020-11-13 06:15:00|||||||||8
1605248400000|2020-11-13 06:20:00|26.51|26.35|26.47|26.31|26.52|26.36|26.47|26.31|2
1605248700000|2020-11-13 06:25:00|26.46|26.3|26.46|26.3|26.47|26.31|26.46|26.3|0
1605249300000|2020-11-13 06:35:00|26.44|26.28|26.41|26.25|26.44|26.28|26.41|26.25|5
1605249600000|2020-11-13 06:40:00|26.38|26.22|26.31|26.15|26.38|26.22|26.31|26.15|36
1605249900000|2020-11-13 06:45:00|26.33|26.17|26.31|26.15|26.35|26.19|26.3|26.14|4
1605250200000|2020-11-13 06:50:00|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|28
1605250500000|2020-11-13 06:55:00|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|26
1605250800000|2020-11-13 07:00:00|26.38|26.22|26.41|26.25|26.41|26.25|26.35|26.19|17
1605251100000|2020-11-13 07:05:00|26.38|26.22|26.46|26.3|26.46|26.3|26.38|26.22|4
1605251400000|2020-11-13 07:10:00|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|2
1605251700000|2020-11-13 07:15:00|26.52|26.36|26.46|26.3|26.56|26.4|26.41|26.25|15
1605252000000|2020-11-13 07:20:00|26.43|26.27|26.36|26.2|26.43|26.27|26.33|26.17|4
1605252300000|2020-11-13 07:25:00|||||||||4
1605252600000|2020-11-13 07:30:00|26.39|26.23|26.36|26.2|26.39|26.23|26.3|26.14|10
1605252900000|2020-11-13 07:35:00|26.39|26.23|26.39|26.23|26.46|26.3|26.36|26.2|2
1605253200000|2020-11-13 07:40:00|26.41|26.25|26.39|26.23|26.44|26.28|26.36|26.2|1
1605253500000|2020-11-13 07:45:00|26.36|26.2|26.36|26.2|26.39|26.23|26.31|26.15|28
1605253800000|2020-11-13 07:50:00|26.35|26.19|26.31|26.15|26.35|26.19|26.26|26.1|12
1605254100000|2020-11-13 07:55:00|26.3|26.14|26.19|26.03|26.31|26.15|26.14|25.98|62
1605254400000|2020-11-13 08:00:00|26.17|26.01|26.09|25.93|26.19|26.03|26.04|25.88|81
1605254700000|2020-11-13 08:05:00|26.13|25.97|26.13|25.97|26.22|26.06|26.13|25.97|68
1605255000000|2020-11-13 08:10:00|26.12|25.96|26.03|25.87|26.13|25.97|25.98|25.82|88
1605255300000|2020-11-13 08:15:00|26.02|25.86|26.03|25.87|26.08|25.92|25.98|25.82|64
1605255600000|2020-11-13 08:20:00|26.05|25.89|26.03|25.87|26.08|25.92|26.03|25.87|14
1605255900000|2020-11-13 08:25:00|25.98|25.82|25.93|25.77|26.03|25.87|25.93|25.77|17
1605256200000|2020-11-13 08:30:00|25.98|25.82|25.93|25.77|25.98|25.82|25.88|25.72|23
1605256500000|2020-11-13 08:35:00|25.91|25.75|25.78|25.62|25.93|25.77|25.78|25.62|82
1605256800000|2020-11-13 08:40:00|25.79|25.63|25.85|25.69|25.89|25.73|25.78|25.62|19
1605257100000|2020-11-13 08:45:00|25.84|25.68|25.84|25.68|25.85|25.69|25.8|25.64|10
1605257400000|2020-11-13 08:50:00|25.85|25.69|25.85|25.69|25.87|25.71|25.8|25.64|35
1605257700000|2020-11-13 08:55:00|25.87|25.71|25.84|25.68|25.89|25.73|25.84|25.68|8
1605258000000|2020-11-13 09:00:00|25.83|25.67|25.78|25.62|25.84|25.68|25.74|25.58|38
1605258300000|2020-11-13 09:05:00|25.73|25.57|25.73|25.57|25.78|25.62|25.73|25.57|21
1605258600000|2020-11-13 09:10:00|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|31
1605258900000|2020-11-13 09:15:00|25.76|25.6|25.73|25.57|25.79|25.63|25.73|25.57|33
1605259200000|2020-11-13 09:20:00|25.68|25.52|25.67|25.51|25.73|25.57|25.63|25.47|77
1605259500000|2020-11-13 09:25:00|25.68|25.52|25.68|25.52|25.68|25.52|25.65|25.49|13
1605259800000|2020-11-13 09:30:00|25.67|25.51|25.57|25.41|25.68|25.52|25.56|25.4|42
1605260100000|2020-11-13 09:35:00|25.55|25.39|25.57|25.41|25.57|25.41|25.52|25.36|38
1605260400000|2020-11-13 09:40:00|25.61|25.45|25.57|25.41|25.61|25.45|25.56|25.4|6
1605260700000|2020-11-13 09:45:00|25.56|25.4|25.57|25.41|25.57|25.41|25.56|25.4|35
1605261000000|2020-11-13 09:50:00|25.56|25.4|25.52|25.36|25.57|25.41|25.52|25.36|14
1605261300000|2020-11-13 09:55:00|25.51|25.35|25.51|25.35|25.51|25.35|25.46|25.3|155
1605261600000|2020-11-13 10:00:00|25.49|25.33|25.52|25.36|25.54|25.38|25.49|25.33|21
1605261900000|2020-11-13 10:05:00|25.54|25.38|25.52|25.36|25.54|25.38|25.52|25.36|12
1605262200000|2020-11-13 10:10:00|25.54|25.38|25.57|25.41|25.57|25.41|25.52|25.36|6
1605262500000|2020-11-13 10:15:00|25.58|25.42|25.52|25.36|25.58|25.42|25.47|25.31|88
1605262800000|2020-11-13 10:20:00|25.49|25.33|25.52|25.36|25.54|25.38|25.49|25.33|15
1605263100000|2020-11-13 10:25:00|25.5|25.34|25.57|25.41|25.58|25.42|25.47|25.31|38
1605263400000|2020-11-13 10:30:00|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|1
1605263700000|2020-11-13 10:35:00|25.57|25.41|25.57|25.41|25.62|25.46|25.57|25.41|5
1605264000000|2020-11-13 10:40:00|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|16
1605264300000|2020-11-13 10:45:00|25.53|25.37|25.52|25.36|25.53|25.37|25.48|25.32|2
1605264600000|2020-11-13 10:50:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|16
1605264900000|2020-11-13 10:55:00|25.52|25.36|25.52|25.36|25.52|25.36|25.49|25.33|9
1605265200000|2020-11-13 11:00:00|25.53|25.37|25.62|25.46|25.62|25.46|25.52|25.36|43
1605265500000|2020-11-13 11:05:00|25.6|25.44|25.57|25.41|25.62|25.46|25.57|25.41|15
1605265800000|2020-11-13 11:10:00|25.52|25.36|25.53|25.37|25.58|25.42|25.52|25.36|12
1605266100000|2020-11-13 11:15:00|25.54|25.38|25.58|25.42|25.61|25.45|25.53|25.37|29
1605266400000|2020-11-13 11:20:00|25.6|25.44|25.63|25.47|25.63|25.47|25.58|25.42|13
1605266700000|2020-11-13 11:25:00|25.64|25.48|25.58|25.42|25.64|25.48|25.58|25.42|1
1605267000000|2020-11-13 11:30:00|25.59|25.43|25.58|25.42|25.59|25.43|25.53|25.37|28
1605267600000|2020-11-13 11:40:00|25.6|25.44|25.63|25.47|25.63|25.47|25.58|25.42|5
1605267900000|2020-11-13 11:45:00|25.64|25.48|25.64|25.48|25.69|25.53|25.61|25.45|40
1605268200000|2020-11-13 11:50:00|25.63|25.47|25.61|25.45|25.64|25.48|25.59|25.43|11
1605268500000|2020-11-13 11:55:00|25.63|25.47|25.58|25.42|25.63|25.47|25.54|25.38|31
1605268800000|2020-11-13 12:00:00|25.59|25.43|25.69|25.53|25.69|25.53|25.58|25.42|21
1605269100000|2020-11-13 12:05:00|25.73|25.57|25.69|25.53|25.73|25.57|25.68|25.52|28
1605269400000|2020-11-13 12:10:00|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|24
1605269700000|2020-11-13 12:15:00|25.73|25.57|25.78|25.62|25.79|25.63|25.73|25.57|37
1605270000000|2020-11-13 12:20:00|25.79|25.63|25.78|25.62|25.83|25.67|25.76|25.6|42
1605270300000|2020-11-13 12:25:00|25.79|25.63|25.78|25.62|25.83|25.67|25.78|25.62|31
1605270600000|2020-11-13 12:30:00|25.74|25.58|25.68|25.52|25.74|25.58|25.68|25.52|40
1605270900000|2020-11-13 12:35:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|10
1605271200000|2020-11-13 12:40:00|||||||||6
1605271500000|2020-11-13 12:45:00|25.74|25.58|25.74|25.58|25.74|25.58|25.71|25.55|13
1605271800000|2020-11-13 12:50:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|6
1605272100000|2020-11-13 12:55:00|||||||||7
1605272400000|2020-11-13 13:00:00|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|11
1605272700000|2020-11-13 13:05:00|25.74|25.58|25.79|25.63|25.79|25.63|25.74|25.58|14
1605273000000|2020-11-13 13:10:00|25.78|25.62|25.74|25.58|25.79|25.63|25.74|25.58|26
1605273300000|2020-11-13 13:15:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|18
1605273600000|2020-11-13 13:20:00|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|7
1605273900000|2020-11-13 13:25:00|25.7|25.54|25.7|25.54|25.74|25.58|25.69|25.53|49
1605274200000|2020-11-13 13:30:00|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|14
1605274500000|2020-11-13 13:35:00|25.69|25.53|25.69|25.53|25.74|25.58|25.69|25.53|10
1605274800000|2020-11-13 13:40:00|25.74|25.58|25.71|25.55|25.74|25.58|25.69|25.53|18
1605275100000|2020-11-13 13:45:00|25.69|25.53|25.64|25.48|25.74|25.58|25.64|25.48|52
1605275400000|2020-11-13 13:50:00|||||||||18
1605275700000|2020-11-13 13:55:00|||||||||19
1605276000000|2020-11-13 14:00:00|25.66|25.5|25.68|25.52|25.68|25.52|25.63|25.47|67
1605276300000|2020-11-13 14:05:00|25.69|25.53|25.69|25.53|25.74|25.58|25.68|25.52|118
1605276600000|2020-11-13 14:10:00|25.71|25.55|25.65|25.49|25.74|25.58|25.64|25.48|26
1605276900000|2020-11-13 14:15:00|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|37
1605277200000|2020-11-13 14:20:00|||||||||14
1605277500000|2020-11-13 14:25:00|25.72|25.56|25.7|25.54|25.74|25.58|25.69|25.53|35
1605277800000|2020-11-13 14:30:00|25.69|25.53|25.54|25.38|25.69|25.53|25.54|25.38|338
1605278100000|2020-11-13 14:35:00|25.55|25.39|25.53|25.37|25.65|25.49|25.49|25.33|273
1605278400000|2020-11-13 14:40:00|25.51|25.35|25.41|25.25|25.54|25.38|25.38|25.22|486
1605278700000|2020-11-13 14:45:00|25.38|25.22|25.28|25.12|25.41|25.25|25.28|25.12|361
1605279000000|2020-11-13 14:50:00|25.33|25.17|25.29|25.13|25.33|25.17|25.23|25.07|423
1605279300000|2020-11-13 14:55:00|25.28|25.12|25.3|25.14|25.32|25.16|25.24|25.08|375
1605279600000|2020-11-13 15:00:00|25.32|25.16|25.28|25.12|25.33|25.17|25.27|25.11|510
1605279900000|2020-11-13 15:05:00|25.27|25.11|25.27|25.11|25.33|25.17|25.27|25.11|315
1605280200000|2020-11-13 15:10:00|25.32|25.16|25.37|25.21|25.38|25.22|25.27|25.11|289
1605280500000|2020-11-13 15:15:00|25.38|25.22|25.38|25.22|25.48|25.32|25.37|25.21|240
1605280800000|2020-11-13 15:20:00|25.37|25.21|25.32|25.16|25.38|25.22|25.32|25.16|202
1605281100000|2020-11-13 15:25:00|25.37|25.21|25.26|25.1|25.37|25.21|25.26|25.1|188
1605281400000|2020-11-13 15:30:00|25.25|25.09|25.19|25.03|25.3|25.14|25.19|25.03|285
1605281700000|2020-11-13 15:35:00|25.2|25.04|25.26|25.1|25.31|25.15|25.19|25.03|395
1605282000000|2020-11-13 15:40:00|25.28|25.12|25.16|25|25.31|25.15|25.15|24.99|376
1605282300000|2020-11-13 15:45:00|25.18|25.02|25.06|24.9|25.18|25.02|25.06|24.9|213
1605282600000|2020-11-13 15:50:00|25.08|24.92|25.16|25|25.17|25.01|25.06|24.9|281
1605282900000|2020-11-13 15:55:00|25.17|25.01|25.26|25.1|25.42|25.26|25.17|25.01|604
1605283200000|2020-11-13 16:00:00|25.21|25.05|25.2|25.04|25.26|25.1|25.16|25|319
1605283500000|2020-11-13 16:05:00|25.21|25.05|25.16|25|25.25|25.09|25.16|25|375
1605283800000|2020-11-13 16:10:00|25.21|25.05|25.21|25.05|25.21|25.05|25.15|24.99|396
1605284100000|2020-11-13 16:15:00|25.16|25|25.11|24.95|25.21|25.05|25.11|24.95|243
1605284400000|2020-11-13 16:20:00|25.09|24.93|25.11|24.95|25.11|24.95|25.06|24.9|111
1605284700000|2020-11-13 16:25:00|25.12|24.96|25.17|25.01|25.26|25.1|25.12|24.96|331
1605285000000|2020-11-13 16:30:00|25.16|25|25.22|25.06|25.23|25.07|25.11|24.95|175
1605285300000|2020-11-13 16:35:00|25.21|25.05|25.17|25.01|25.22|25.06|25.12|24.96|121
1605285600000|2020-11-13 16:40:00|25.16|25|25.1|24.94|25.17|25.01|25.05|24.89|209
1605285900000|2020-11-13 16:45:00|25.11|24.95|25.11|24.95|25.11|24.95|25.01|24.85|107
1605286200000|2020-11-13 16:50:00|25.14|24.98|25.11|24.95|25.16|25|25.06|24.9|347
1605286500000|2020-11-13 16:55:00|25.08|24.92|25.06|24.9|25.11|24.95|25.05|24.89|179
1605286800000|2020-11-13 17:00:00|25.05|24.89|25.01|24.85|25.06|24.9|25|24.84|122
1605287100000|2020-11-13 17:05:00|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|54
1605287400000|2020-11-13 17:10:00|25.04|24.88|25|24.84|25.04|24.88|25|24.84|361
1605287700000|2020-11-13 17:15:00|25.01|24.85|25.01|24.85|25.02|24.86|25.01|24.85|112
1605288000000|2020-11-13 17:20:00|25.02|24.86|25.06|24.9|25.06|24.9|25.02|24.86|60
1605288300000|2020-11-13 17:25:00|25.01|24.85|25.02|24.86|25.02|24.86|24.96|24.8|110
1605288600000|2020-11-13 17:30:00|25.01|24.85|24.96|24.8|25.02|24.86|24.96|24.8|144
1605288900000|2020-11-13 17:35:00|24.95|24.79|24.95|24.79|24.95|24.79|24.9|24.74|125
1605289200000|2020-11-13 17:40:00|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|148
1605289500000|2020-11-13 17:45:00|||||||||112
1605289800000|2020-11-13 17:50:00|24.96|24.8|24.96|24.8|24.96|24.8|24.95|24.79|200
1605290100000|2020-11-13 17:55:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|84
1605290400000|2020-11-13 18:00:00|24.95|24.79|24.96|24.8|25.02|24.86|24.93|24.77|228
1605290700000|2020-11-13 18:05:00|24.95|24.79|24.96|24.8|24.96|24.8|24.95|24.79|98
1605291000000|2020-11-13 18:10:00|25.01|24.85|25.02|24.86|25.02|24.86|24.99|24.83|90
1605291300000|2020-11-13 18:15:00|25.01|24.85|25.01|24.85|25.02|24.86|25.01|24.85|148
1605291600000|2020-11-13 18:20:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|148
1605291900000|2020-11-13 18:25:00|24.98|24.82|25.01|24.85|25.01|24.85|24.96|24.8|176
1605292200000|2020-11-13 18:30:00|25.06|24.9|25.11|24.95|25.11|24.95|25.06|24.9|115
1605292500000|2020-11-13 18:35:00|25.06|24.9|25|24.84|25.11|24.95|24.99|24.83|244
1605292800000|2020-11-13 18:40:00|25.04|24.88|25.06|24.9|25.1|24.94|25.04|24.88|210
1605293100000|2020-11-13 18:45:00|25.11|24.95|25.05|24.89|25.11|24.95|25|24.84|339
1605293400000|2020-11-13 18:50:00|25.03|24.87|25.01|24.85|25.06|24.9|25.01|24.85|64
1605293700000|2020-11-13 18:55:00|25|24.84|25.01|24.85|25.01|24.85|24.96|24.8|62
1605294000000|2020-11-13 19:00:00|25|24.84|24.95|24.79|25.01|24.85|24.95|24.79|177
1605294300000|2020-11-13 19:05:00|24.97|24.81|24.9|24.74|24.97|24.81|24.9|24.74|165
1605294600000|2020-11-13 19:10:00|24.91|24.75|24.91|24.75|24.96|24.8|24.9|24.74|152
1605294900000|2020-11-13 19:15:00|24.93|24.77|24.85|24.69|24.96|24.8|24.85|24.69|332
1605295200000|2020-11-13 19:20:00|24.8|24.64|24.85|24.69|24.9|24.74|24.8|24.64|224
1605295500000|2020-11-13 19:25:00|24.9|24.74|24.85|24.69|24.9|24.74|24.85|24.69|182
1605295800000|2020-11-13 19:30:00|24.8|24.64|24.8|24.64|24.84|24.68|24.79|24.63|529
1605296100000|2020-11-13 19:35:00|24.79|24.63|24.75|24.59|24.79|24.63|24.74|24.58|202
1605296400000|2020-11-13 19:40:00|24.74|24.58|24.8|24.64|24.8|24.64|24.74|24.58|249
1605296700000|2020-11-13 19:45:00|24.79|24.63|24.8|24.64|24.85|24.69|24.75|24.59|388
1605297000000|2020-11-13 19:50:00|24.75|24.59|24.66|24.5|24.8|24.64|24.66|24.5|302
1605297300000|2020-11-13 19:55:00|24.61|24.45|24.61|24.45|24.61|24.45|24.55|24.39|336
1605297600000|2020-11-13 20:00:00|24.6|24.44|24.7|24.54|24.7|24.54|24.6|24.44|164
1605297900000|2020-11-13 20:05:00|24.71|24.55|24.71|24.55|24.71|24.55|24.66|24.5|239
1605298200000|2020-11-13 20:10:00|24.76|24.6|24.75|24.59|24.76|24.6|24.7|24.54|236
1605298500000|2020-11-13 20:15:00|24.73|24.57|24.8|24.64|24.81|24.65|24.73|24.57|279
1605298800000|2020-11-13 20:20:00|24.78|24.62|24.75|24.59|24.8|24.64|24.75|24.59|227
1605299100000|2020-11-13 20:25:00|24.8|24.64|24.69|24.53|24.8|24.64|24.69|24.53|380
1605299400000|2020-11-13 20:30:00|24.65|24.49|24.7|24.54|24.71|24.55|24.6|24.44|293
1605299700000|2020-11-13 20:35:00|24.71|24.55|24.76|24.6|24.76|24.6|24.7|24.54|205
1605300000000|2020-11-13 20:40:00|24.74|24.58|24.66|24.5|24.76|24.6|24.66|24.5|308
1605300300000|2020-11-13 20:45:00|24.71|24.55|24.69|24.53|24.81|24.65|24.69|24.53|753
1605300600000|2020-11-13 20:50:00|24.7|24.54|24.7|24.54|24.75|24.59|24.69|24.53|521
1605300900000|2020-11-13 20:55:00|24.71|24.55|24.98|24.82|25|24.84|24.7|24.54|1690
1605301200000|2020-11-13 21:00:00|24.96|24.8|24.84|24.68|25.01|24.85|24.84|24.68|1276
1605301500000|2020-11-13 21:05:00|24.83|24.67|24.74|24.58|24.84|24.68|24.74|24.58|318
1605301800000|2020-11-13 21:10:00|24.79|24.63|24.79|24.63|24.84|24.68|24.74|24.58|370
1605303000000|2020-11-13 21:30:00|24.83|24.67|24.83|24.67|24.86|24.7|24.83|24.67|279
1605303300000|2020-11-13 21:35:00|24.88|24.72|24.83|24.67|24.88|24.72|24.83|24.67|31
1605303600000|2020-11-13 21:40:00|24.84|24.68|24.88|24.72|24.88|24.72|24.83|24.67|19
1605303900000|2020-11-13 21:45:00|24.86|24.7|24.83|24.67|24.86|24.7|24.83|24.67|12
1605304500000|2020-11-13 21:55:00|24.88|24.72|24.86|24.7|24.89|24.73|24.84|24.68|15
1605481200000|2020-11-15 23:00:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|130
1605481500000|2020-11-15 23:05:00|24.8|24.64|24.77|24.61|24.8|24.64|24.77|24.61|9
1605481800000|2020-11-15 23:10:00|24.7|24.54|24.67|24.51|24.7|24.54|24.67|24.51|11
1605482100000|2020-11-15 23:15:00|24.65|24.49|24.6|24.44|24.7|24.54|24.6|24.44|55
1605482400000|2020-11-15 23:20:00|24.57|24.41|24.58|24.42|24.6|24.44|24.53|24.37|62
1605482700000|2020-11-15 23:25:00|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|2
1605483000000|2020-11-15 23:30:00|||||||||25
1605483300000|2020-11-15 23:35:00|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|4
1605483600000|2020-11-15 23:40:00|24.58|24.42|24.55|24.39|24.58|24.42|24.55|24.39|3
1605483900000|2020-11-15 23:45:00|24.53|24.37|24.55|24.39|24.55|24.39|24.5|24.34|3
1605484200000|2020-11-15 23:50:00|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|3
1605484500000|2020-11-15 23:55:00|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|3
1605484800000|2020-11-16 00:00:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|5
1605485100000|2020-11-16 00:05:00|24.63|24.47|24.6|24.44|24.65|24.49|24.6|24.44|14
1605485400000|2020-11-16 00:10:00|24.58|24.42|24.75|24.59|24.75|24.59|24.58|24.42|95
1605485700000|2020-11-16 00:15:00|24.77|24.61|24.7|24.54|24.77|24.61|24.7|24.54|12
1605486000000|2020-11-16 00:20:00|24.65|24.49|24.65|24.49|24.7|24.54|24.65|24.49|26
1605486300000|2020-11-16 00:25:00|24.63|24.47|24.63|24.47|24.65|24.49|24.6|24.44|7
1605486600000|2020-11-16 00:30:00|24.65|24.49|24.65|24.49|24.68|24.52|24.65|24.49|5
1605486900000|2020-11-16 00:35:00|24.68|24.52|24.68|24.52|24.7|24.54|24.65|24.49|16
1605487200000|2020-11-16 00:40:00|24.65|24.49|24.58|24.42|24.68|24.52|24.58|24.42|49
1605487500000|2020-11-16 00:45:00|24.6|24.44|24.6|24.44|24.63|24.47|24.55|24.39|33
1605487800000|2020-11-16 00:50:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|12
1605488100000|2020-11-16 00:55:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|7
1605488400000|2020-11-16 01:00:00|24.58|24.42|24.6|24.44|24.63|24.47|24.58|24.42|21
1605488700000|2020-11-16 01:05:00|24.58|24.42|24.55|24.39|24.6|24.44|24.55|24.39|21
1605489000000|2020-11-16 01:10:00|24.53|24.37|24.53|24.37|24.6|24.44|24.53|24.37|27
1605489300000|2020-11-16 01:15:00|24.55|24.39|24.53|24.37|24.55|24.39|24.5|24.34|23
1605489600000|2020-11-16 01:20:00|24.55|24.39|24.5|24.34|24.55|24.39|24.48|24.32|8
1605489900000|2020-11-16 01:25:00|24.51|24.35|24.5|24.34|24.55|24.39|24.5|24.34|2
1605490200000|2020-11-16 01:30:00|24.51|24.35|24.51|24.35|24.55|24.39|24.51|24.35|29
1605490500000|2020-11-16 01:35:00|24.53|24.37|24.48|24.32|24.53|24.37|24.46|24.3|17
1605490800000|2020-11-16 01:40:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|15
1605491100000|2020-11-16 01:45:00|24.48|24.32|24.56|24.4|24.56|24.4|24.46|24.3|9
1605491400000|2020-11-16 01:50:00|24.61|24.45|24.61|24.45|24.61|24.45|24.58|24.42|13
1605491700000|2020-11-16 01:55:00|24.6|24.44|24.56|24.4|24.6|24.44|24.55|24.39|13
1605492000000|2020-11-16 02:00:00|24.55|24.39|24.51|24.35|24.56|24.4|24.48|24.32|15
1605492300000|2020-11-16 02:05:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|3
1605492600000|2020-11-16 02:10:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|14
1605492900000|2020-11-16 02:15:00|24.48|24.32|24.48|24.32|24.51|24.35|24.46|24.3|13
1605493200000|2020-11-16 02:20:00|24.46|24.3|24.46|24.3|24.51|24.35|24.46|24.3|9
1605493500000|2020-11-16 02:25:00|24.48|24.32|24.53|24.37|24.56|24.4|24.48|24.32|26
1605493800000|2020-11-16 02:30:00|24.51|24.35|24.48|24.32|24.53|24.37|24.48|24.32|7
1605494100000|2020-11-16 02:35:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1605494400000|2020-11-16 02:40:00|||||||||2
1605495000000|2020-11-16 02:50:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|15
1605495600000|2020-11-16 03:00:00|||||||||3
1605496500000|2020-11-16 03:15:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|0
1605496800000|2020-11-16 03:20:00|24.48|24.32|24.51|24.35|24.51|24.35|24.46|24.3|6
1605497100000|2020-11-16 03:25:00|||||||||1
1605497700000|2020-11-16 03:35:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|3
1605498000000|2020-11-16 03:40:00|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|3
1605498300000|2020-11-16 03:45:00|24.51|24.35|24.51|24.35|24.56|24.4|24.51|24.35|1
1605499200000|2020-11-16 04:00:00|24.53|24.37|24.56|24.4|24.56|24.4|24.53|24.37|0
1605499500000|2020-11-16 04:05:00|24.53|24.37|24.51|24.35|24.53|24.37|24.51|24.35|0
1605499800000|2020-11-16 04:10:00|24.56|24.4|24.51|24.35|24.56|24.4|24.51|24.35|10
1605500400000|2020-11-16 04:20:00|||||||||1
1605501300000|2020-11-16 04:35:00|||||||||1
1605501600000|2020-11-16 04:40:00|||||||||1
1605501900000|2020-11-16 04:45:00|||||||||2
1605502200000|2020-11-16 04:50:00|||||||||258
1605502500000|2020-11-16 04:55:00|||||||||7076
1605502800000|2020-11-16 05:00:00|||||||||15742
1605503100000|2020-11-16 05:05:00|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|527
1605503400000|2020-11-16 05:10:00|24.51|24.35|24.51|24.35|24.51|24.35|24.46|24.3|28
1605504000000|2020-11-16 05:20:00|24.54|24.38|24.51|24.35|24.56|24.4|24.51|24.35|5
1605504300000|2020-11-16 05:25:00|||||||||1
1605504900000|2020-11-16 05:35:00|||||||||1
1605505200000|2020-11-16 05:40:00|||||||||2
1605505800000|2020-11-16 05:50:00|||||||||6
1605506400000|2020-11-16 06:00:00|||||||||12191
1605506700000|2020-11-16 06:05:00|24.49|24.33|24.51|24.35|24.51|24.35|24.46|24.3|3
1605507000000|2020-11-16 06:10:00|24.49|24.33|24.46|24.3|24.51|24.35|24.46|24.3|1
1605507600000|2020-11-16 06:20:00|24.49|24.33|24.51|24.35|24.51|24.35|24.46|24.3|9
1605507900000|2020-11-16 06:25:00|||||||||2
1605508200000|2020-11-16 06:30:00|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|3
1605508500000|2020-11-16 06:35:00|24.46|24.3|24.51|24.35|24.51|24.35|24.46|24.3|8
1605509100000|2020-11-16 06:45:00|24.56|24.4|24.62|24.46|24.66|24.5|24.56|24.4|27
1605509400000|2020-11-16 06:50:00|24.61|24.45|24.66|24.5|24.67|24.51|24.61|24.45|13
1605509700000|2020-11-16 06:55:00|24.67|24.51|24.67|24.51|24.67|24.51|24.64|24.48|6
1605510000000|2020-11-16 07:00:00|24.71|24.55|24.67|24.51|24.72|24.56|24.67|24.51|21
1605510300000|2020-11-16 07:05:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|9
1605510900000|2020-11-16 07:15:00|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|10
1605511200000|2020-11-16 07:20:00|||||||||1
1605511500000|2020-11-16 07:25:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|18
1605511800000|2020-11-16 07:30:00|24.72|24.56|24.67|24.51|24.72|24.56|24.67|24.51|43
1605512100000|2020-11-16 07:35:00|24.64|24.48|24.67|24.51|24.67|24.51|24.64|24.48|8
1605512400000|2020-11-16 07:40:00|24.69|24.53|24.67|24.51|24.72|24.56|24.67|24.51|6
1605512700000|2020-11-16 07:45:00|24.64|24.48|24.62|24.46|24.67|24.51|24.62|24.46|5
1605513000000|2020-11-16 07:50:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|8
1605513300000|2020-11-16 07:55:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|19
1605513600000|2020-11-16 08:00:00|24.64|24.48|24.72|24.56|24.72|24.56|24.62|24.46|60
1605513900000|2020-11-16 08:05:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|25
1605514200000|2020-11-16 08:10:00|24.62|24.46|24.62|24.46|24.67|24.51|24.57|24.41|51
1605514500000|2020-11-16 08:15:00|24.57|24.41|24.6|24.44|24.62|24.46|24.57|24.41|16
1605514800000|2020-11-16 08:20:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|18
1605515100000|2020-11-16 08:25:00|24.6|24.44|24.62|24.46|24.67|24.51|24.6|24.44|17
1605515400000|2020-11-16 08:30:00|24.65|24.49|24.62|24.46|24.65|24.49|24.57|24.41|19
1605515700000|2020-11-16 08:35:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|2
1605516000000|2020-11-16 08:40:00|24.6|24.44|24.62|24.46|24.62|24.46|24.57|24.41|13
1605516300000|2020-11-16 08:45:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|250
1605516600000|2020-11-16 08:50:00|24.65|24.49|24.77|24.61|24.78|24.62|24.62|24.46|67
1605516900000|2020-11-16 08:55:00|24.75|24.59|24.77|24.61|24.83|24.67|24.73|24.57|64
1605517200000|2020-11-16 09:00:00|24.75|24.59|24.67|24.51|24.77|24.61|24.67|24.51|47
1605517500000|2020-11-16 09:05:00|24.72|24.56|24.72|24.56|24.72|24.56|24.67|24.51|29
1605517800000|2020-11-16 09:10:00|24.7|24.54|24.67|24.51|24.72|24.56|24.62|24.46|50
1605518100000|2020-11-16 09:15:00|24.72|24.56|24.72|24.56|24.72|24.56|24.67|24.51|36
1605518400000|2020-11-16 09:20:00|24.7|24.54|24.67|24.51|24.72|24.56|24.67|24.51|9
1605518700000|2020-11-16 09:25:00|24.7|24.54|24.72|24.56|24.72|24.56|24.67|24.51|9
1605519000000|2020-11-16 09:30:00|24.7|24.54|24.72|24.56|24.72|24.56|24.67|24.51|6
1605519300000|2020-11-16 09:35:00|24.7|24.54|24.67|24.51|24.7|24.54|24.67|24.51|0
1605519600000|2020-11-16 09:40:00|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|3
1605519900000|2020-11-16 09:45:00|||||||||1
1605520200000|2020-11-16 09:50:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|7
1605520500000|2020-11-16 09:55:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|2
1605520800000|2020-11-16 10:00:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|6
1605521100000|2020-11-16 10:05:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|4
1605521400000|2020-11-16 10:10:00|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|2
1605521700000|2020-11-16 10:15:00|||||||||8
1605522000000|2020-11-16 10:20:00|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|10
1605522300000|2020-11-16 10:25:00|24.68|24.52|24.73|24.57|24.73|24.57|24.68|24.52|8
1605522600000|2020-11-16 10:30:00|24.72|24.56|24.73|24.57|24.73|24.57|24.68|24.52|26
1605522900000|2020-11-16 10:35:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|7
1605523200000|2020-11-16 10:40:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|17
1605523500000|2020-11-16 10:45:00|24.75|24.59|24.73|24.57|24.75|24.59|24.73|24.57|41
1605523800000|2020-11-16 10:50:00|24.78|24.62|24.75|24.59|24.78|24.62|24.73|24.57|23
1605524100000|2020-11-16 10:55:00|24.78|24.62|24.73|24.57|24.78|24.62|24.73|24.57|10
1605524400000|2020-11-16 11:00:00|24.7|24.54|24.68|24.52|24.73|24.57|24.68|24.52|17
1605524700000|2020-11-16 11:05:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|73
1605525000000|2020-11-16 11:10:00|24.73|24.57|24.68|24.52|24.73|24.57|24.68|24.52|31
1605525300000|2020-11-16 11:15:00|24.7|24.54|24.7|24.54|24.73|24.57|24.68|24.52|11
1605525600000|2020-11-16 11:20:00|24.68|24.52|24.68|24.52|24.7|24.54|24.65|24.49|18
1605525900000|2020-11-16 11:25:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|12
1605526200000|2020-11-16 11:30:00|24.7|24.54|24.73|24.57|24.73|24.57|24.68|24.52|46
1605526500000|2020-11-16 11:35:00|||||||||18
1605526800000|2020-11-16 11:40:00|24.78|24.62|24.73|24.57|24.78|24.62|24.73|24.57|20
1605527400000|2020-11-16 11:50:00|24.7|24.54|24.63|24.47|24.7|24.54|24.48|24.32|144
1605527700000|2020-11-16 11:55:00|24.6|24.44|24.63|24.47|24.63|24.47|24.35|24.19|226
1605528000000|2020-11-16 12:00:00|24.58|24.42|24.48|24.32|24.63|24.47|24.43|24.27|97
1605528300000|2020-11-16 12:05:00|24.45|24.29|24.43|24.27|24.53|24.37|24.38|24.22|117
1605528600000|2020-11-16 12:10:00|24.38|24.22|24.58|24.42|24.58|24.42|24.38|24.22|85
1605528900000|2020-11-16 12:15:00|24.55|24.39|24.53|24.37|24.55|24.39|24.48|24.32|62
1605529200000|2020-11-16 12:20:00|24.5|24.34|24.53|24.37|24.58|24.42|24.5|24.34|36
1605529500000|2020-11-16 12:25:00|24.56|24.4|24.58|24.42|24.58|24.42|24.53|24.37|40
1605529800000|2020-11-16 12:30:00|24.56|24.4|24.53|24.37|24.58|24.42|24.53|24.37|18
1605530100000|2020-11-16 12:35:00|24.56|24.4|24.58|24.42|24.58|24.42|24.53|24.37|10
1605530400000|2020-11-16 12:40:00|24.53|24.37|24.48|24.32|24.56|24.4|24.43|24.27|39
1605530700000|2020-11-16 12:45:00|24.43|24.27|24.43|24.27|24.48|24.32|24.43|24.27|33
1605531000000|2020-11-16 12:50:00|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|8
1605531300000|2020-11-16 12:55:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|19
1605531600000|2020-11-16 13:00:00|24.46|24.3|24.43|24.27|24.48|24.32|24.38|24.22|61
1605531900000|2020-11-16 13:05:00|24.38|24.22|24.43|24.27|24.43|24.27|24.38|24.22|25
1605532200000|2020-11-16 13:10:00|24.41|24.25|24.46|24.3|24.48|24.32|24.41|24.25|49
1605532500000|2020-11-16 13:15:00|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|18
1605532800000|2020-11-16 13:20:00|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|8
1605533100000|2020-11-16 13:25:00|||||||||17
1605533400000|2020-11-16 13:30:00|24.46|24.3|24.48|24.32|24.48|24.32|24.43|24.27|37
1605533700000|2020-11-16 13:35:00|24.53|24.37|24.53|24.37|24.53|24.37|24.48|24.32|55
1605534000000|2020-11-16 13:40:00|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|38
1605534300000|2020-11-16 13:45:00|24.56|24.4|24.53|24.37|24.58|24.42|24.53|24.37|17
1605534600000|2020-11-16 13:50:00|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|33
1605534900000|2020-11-16 13:55:00|24.56|24.4|24.58|24.42|24.63|24.47|24.56|24.4|64
1605535200000|2020-11-16 14:00:00|24.53|24.37|24.58|24.42|24.58|24.42|24.53|24.37|87
1605535500000|2020-11-16 14:05:00|24.56|24.4|24.53|24.37|24.58|24.42|24.53|24.37|47
1605535800000|2020-11-16 14:10:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|66
1605536100000|2020-11-16 14:15:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|75
1605536400000|2020-11-16 14:20:00|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|99
1605536700000|2020-11-16 14:25:00|24.56|24.4|24.53|24.37|24.56|24.4|24.48|24.32|118
1605537000000|2020-11-16 14:30:00|24.51|24.35|24.78|24.62|24.83|24.67|24.48|24.32|656
1605537300000|2020-11-16 14:35:00|24.73|24.57|24.68|24.52|24.78|24.62|24.63|24.47|423
1605537600000|2020-11-16 14:40:00|24.69|24.53|24.59|24.43|24.69|24.53|24.58|24.42|224
1605537900000|2020-11-16 14:45:00|24.58|24.42|24.58|24.42|24.63|24.47|24.54|24.38|256
1605538200000|2020-11-16 14:50:00|24.54|24.38|24.89|24.73|24.89|24.73|24.53|24.37|422
1605538500000|2020-11-16 14:55:00|24.84|24.68|24.89|24.73|24.99|24.83|24.84|24.68|569
1605538800000|2020-11-16 15:00:00|24.84|24.68|24.79|24.63|24.94|24.78|24.79|24.63|362
1605539100000|2020-11-16 15:05:00|24.74|24.58|24.59|24.43|24.74|24.58|24.59|24.43|468
1605539400000|2020-11-16 15:10:00|24.64|24.48|24.69|24.53|24.74|24.58|24.64|24.48|263
1605539700000|2020-11-16 15:15:00|24.64|24.48|24.59|24.43|24.69|24.53|24.59|24.43|416
1605540000000|2020-11-16 15:20:00|24.61|24.45|24.54|24.38|24.61|24.45|24.49|24.33|217
1605540300000|2020-11-16 15:25:00|24.49|24.33|24.59|24.43|24.59|24.43|24.49|24.33|357
1605540600000|2020-11-16 15:30:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|204
1605540900000|2020-11-16 15:35:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|116
1605541200000|2020-11-16 15:40:00|24.61|24.45|24.64|24.48|24.64|24.48|24.59|24.43|156
1605541500000|2020-11-16 15:45:00|24.61|24.45|24.64|24.48|24.69|24.53|24.61|24.45|168
1605541800000|2020-11-16 15:50:00|24.59|24.43|24.54|24.38|24.64|24.48|24.54|24.38|257
1605542100000|2020-11-16 15:55:00|24.49|24.33|24.49|24.33|24.54|24.38|24.49|24.33|265
1605542400000|2020-11-16 16:00:00|||||||||75
1605542700000|2020-11-16 16:05:00|24.44|24.28|24.49|24.33|24.51|24.35|24.44|24.28|208
1605543000000|2020-11-16 16:10:00|24.51|24.35|24.54|24.38|24.54|24.38|24.49|24.33|171
1605543300000|2020-11-16 16:15:00|24.56|24.4|24.59|24.43|24.59|24.43|24.54|24.38|127
1605543600000|2020-11-16 16:20:00|24.54|24.38|24.64|24.48|24.69|24.53|24.54|24.38|220
1605543900000|2020-11-16 16:25:00|24.59|24.43|24.64|24.48|24.64|24.48|24.59|24.43|179
1605544200000|2020-11-16 16:30:00|24.59|24.43|24.59|24.43|24.59|24.43|24.54|24.38|142
1605544500000|2020-11-16 16:35:00|24.54|24.38|24.49|24.33|24.59|24.43|24.49|24.33|449
1605544800000|2020-11-16 16:40:00|24.54|24.38|24.49|24.33|24.54|24.38|24.49|24.33|131
1605545100000|2020-11-16 16:45:00|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|215
1605545400000|2020-11-16 16:50:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|67
1605545700000|2020-11-16 16:55:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|110
1605546000000|2020-11-16 17:00:00|24.54|24.38|24.57|24.41|24.59|24.43|24.54|24.38|214
1605546300000|2020-11-16 17:05:00|24.59|24.43|24.59|24.43|24.59|24.43|24.57|24.41|24
1605546600000|2020-11-16 17:10:00|||||||||47
1605546900000|2020-11-16 17:15:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|76
1605547200000|2020-11-16 17:20:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|136
1605547500000|2020-11-16 17:25:00|||||||||159
1605547800000|2020-11-16 17:30:00|24.64|24.48|24.64|24.48|24.64|24.48|24.59|24.43|101
1605548100000|2020-11-16 17:35:00|24.59|24.43|24.64|24.48|24.64|24.48|24.59|24.43|106
1605548400000|2020-11-16 17:40:00|||||||||69
1605548700000|2020-11-16 17:45:00|24.67|24.51|24.74|24.58|24.74|24.58|24.67|24.51|184
1605549000000|2020-11-16 17:50:00|24.69|24.53|24.79|24.63|24.79|24.63|24.69|24.53|79
1605549300000|2020-11-16 17:55:00|24.84|24.68|24.84|24.68|24.84|24.68|24.79|24.63|136
1605549600000|2020-11-16 18:00:00|24.87|24.71|24.89|24.73|24.94|24.78|24.84|24.68|164
1605549900000|2020-11-16 18:05:00|24.94|24.78|24.89|24.73|24.94|24.78|24.84|24.68|260
1605550200000|2020-11-16 18:10:00|24.92|24.76|24.94|24.78|24.99|24.83|24.89|24.73|258
1605550500000|2020-11-16 18:15:00|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|138
1605550800000|2020-11-16 18:20:00|24.99|24.83|25.09|24.93|25.19|25.03|24.99|24.83|336
1605551100000|2020-11-16 18:25:00|25.04|24.88|25.34|25.18|25.34|25.18|25.04|24.88|541
1605551400000|2020-11-16 18:30:00|25.32|25.16|24.99|24.83|25.34|25.18|24.94|24.78|409
1605551700000|2020-11-16 18:35:00|24.97|24.81|25.19|25.03|25.2|25.04|24.94|24.78|353
1605552000000|2020-11-16 18:40:00|25.2|25.04|25.19|25.03|25.4|25.24|25.19|25.03|405
1605552300000|2020-11-16 18:45:00|25.14|24.98|25.09|24.93|25.19|25.03|25.07|24.91|567
1605552600000|2020-11-16 18:50:00|25.1|24.94|25.09|24.93|25.14|24.98|25.04|24.88|240
1605552900000|2020-11-16 18:55:00|25.04|24.88|25.05|24.89|25.09|24.93|25|24.84|246
1605553200000|2020-11-16 19:00:00|25|24.84|25.1|24.94|25.2|25.04|25|24.84|227
1605553500000|2020-11-16 19:05:00|25.12|24.96|25.05|24.89|25.15|24.99|25.05|24.89|234
1605553800000|2020-11-16 19:10:00|25.07|24.91|25.05|24.89|25.1|24.94|25|24.84|383
1605554100000|2020-11-16 19:15:00|25.02|24.86|25|24.84|25.05|24.89|24.95|24.79|251
1605554400000|2020-11-16 19:20:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|207
1605554700000|2020-11-16 19:25:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|217
1605555000000|2020-11-16 19:30:00|24.97|24.81|25|24.84|25.05|24.89|24.95|24.79|192
1605555300000|2020-11-16 19:35:00|25.02|24.86|25.05|24.89|25.05|24.89|25|24.84|244
1605555600000|2020-11-16 19:40:00|25|24.84|25|24.84|25|24.84|25|24.84|137
1605555900000|2020-11-16 19:45:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|176
1605556200000|2020-11-16 19:50:00|24.9|24.74|24.9|24.74|24.95|24.79|24.85|24.69|293
1605556500000|2020-11-16 19:55:00|24.87|24.71|24.9|24.74|24.9|24.74|24.85|24.69|220
1605556800000|2020-11-16 20:00:00|24.85|24.69|25.05|24.89|25.05|24.89|24.85|24.69|384
1605557100000|2020-11-16 20:05:00|25|24.84|24.95|24.79|25.05|24.89|24.95|24.79|180
1605557400000|2020-11-16 20:10:00|24.92|24.76|24.95|24.79|24.95|24.79|24.85|24.69|375
1605557700000|2020-11-16 20:15:00|25|24.84|24.9|24.74|25|24.84|24.9|24.74|335
1605558000000|2020-11-16 20:20:00|24.92|24.76|24.7|24.54|24.95|24.79|24.7|24.54|432
1605558300000|2020-11-16 20:25:00|24.75|24.59|24.65|24.49|24.75|24.59|24.6|24.44|705
1605558600000|2020-11-16 20:30:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|558
1605558900000|2020-11-16 20:35:00|24.6|24.44|24.65|24.49|24.7|24.54|24.6|24.44|593
1605559200000|2020-11-16 20:40:00|24.6|24.44|24.6|24.44|24.6|24.44|24.55|24.39|458
1605559500000|2020-11-16 20:45:00|24.55|24.39|24.6|24.44|24.6|24.44|24.5|24.34|384
1605559800000|2020-11-16 20:50:00|24.62|24.46|24.55|24.39|24.65|24.49|24.5|24.34|530
1605560100000|2020-11-16 20:55:00|24.6|24.44|24.6|24.44|24.65|24.49|24.55|24.39|1089
1605560400000|2020-11-16 21:00:00|24.57|24.41|24.5|24.34|24.65|24.49|24.5|24.34|686
1605560700000|2020-11-16 21:05:00|24.45|24.29|24.45|24.29|24.45|24.29|24.35|24.19|533
1605561000000|2020-11-16 21:10:00|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|517
1605562200000|2020-11-16 21:30:00|24.42|24.26|24.45|24.29|24.45|24.29|24.4|24.24|97
1605562500000|2020-11-16 21:35:00|||||||||9
1605562800000|2020-11-16 21:40:00|24.43|24.27|24.45|24.29|24.45|24.29|24.4|24.24|20
1605563100000|2020-11-16 21:45:00|24.43|24.27|24.5|24.34|24.5|24.34|24.43|24.27|54
1605563400000|2020-11-16 21:50:00|||||||||6
1605563700000|2020-11-16 21:55:00|24.48|24.32|24.55|24.39|24.55|24.39|24.45|24.29|17
1605567600000|2020-11-16 23:00:00|24.53|24.37|24.55|24.39|24.57|24.39|24.48|24.3|48
1605567900000|2020-11-16 23:05:00|24.6|24.44|24.65|24.49|24.65|24.49|24.6|24.44|58
1605568200000|2020-11-16 23:10:00|||||||||3
1605568500000|2020-11-16 23:15:00|24.63|24.47|24.65|24.49|24.65|24.49|24.63|24.47|6
1605568800000|2020-11-16 23:20:00|24.63|24.47|24.65|24.49|24.65|24.49|24.63|24.47|8
1605569100000|2020-11-16 23:25:00|24.63|24.47|24.63|24.47|24.65|24.49|24.6|24.44|11
1605569400000|2020-11-16 23:30:00|24.65|24.49|24.68|24.52|24.7|24.54|24.6|24.44|34
1605569700000|2020-11-16 23:35:00|24.65|24.49|24.65|24.49|24.68|24.52|24.65|24.49|7
1605570000000|2020-11-16 23:40:00|24.68|24.52|24.68|24.52|24.68|24.52|24.65|24.49|15
1605570600000|2020-11-16 23:50:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|0
1605570900000|2020-11-16 23:55:00|24.73|24.57|24.66|24.5|24.76|24.6|24.66|24.5|35
1605571200000|2020-11-17 00:00:00|24.68|24.52|24.71|24.55|24.76|24.6|24.66|24.5|65
1605571500000|2020-11-17 00:05:00|24.76|24.6|24.71|24.55|24.76|24.6|24.71|24.55|33
1605571800000|2020-11-17 00:10:00|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|12
1605572100000|2020-11-17 00:15:00|24.73|24.57|24.76|24.6|24.76|24.6|24.73|24.57|12
1605572400000|2020-11-17 00:20:00|24.78|24.62|24.81|24.65|24.81|24.65|24.76|24.6|11
1605572700000|2020-11-17 00:25:00|24.78|24.62|24.78|24.62|24.81|24.65|24.76|24.6|6
1605573000000|2020-11-17 00:30:00|24.81|24.65|24.81|24.65|24.81|24.65|24.78|24.62|4
1605573300000|2020-11-17 00:35:00|24.78|24.62|24.76|24.6|24.81|24.65|24.76|24.6|3
1605573600000|2020-11-17 00:40:00|24.78|24.62|24.81|24.65|24.81|24.65|24.76|24.6|13
1605573900000|2020-11-17 00:45:00|||||||||27
1605574200000|2020-11-17 00:50:00|24.78|24.62|24.81|24.65|24.81|24.65|24.76|24.6|30
1605574500000|2020-11-17 00:55:00|||||||||5
1605575400000|2020-11-17 01:10:00|24.83|24.67|24.81|24.65|24.86|24.7|24.81|24.65|14
1605575700000|2020-11-17 01:15:00|||||||||4
1605576000000|2020-11-17 01:20:00|||||||||1
1605576300000|2020-11-17 01:25:00|||||||||6
1605576600000|2020-11-17 01:30:00|24.83|24.67|24.86|24.7|24.86|24.7|24.81|24.65|8
1605576900000|2020-11-17 01:35:00|||||||||3
1605577200000|2020-11-17 01:40:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|3
1605577500000|2020-11-17 01:45:00|24.88|24.72|24.96|24.8|24.96|24.8|24.88|24.72|10
1605577800000|2020-11-17 01:50:00|24.98|24.82|24.96|24.8|25.01|24.85|24.96|24.8|18
1605578100000|2020-11-17 01:55:00|24.98|24.82|24.96|24.8|25.01|24.85|24.96|24.8|8
1605578400000|2020-11-17 02:00:00|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|1
1605578700000|2020-11-17 02:05:00|||||||||2
1605579000000|2020-11-17 02:10:00|24.93|24.77|24.96|24.8|24.96|24.8|24.91|24.75|4
1605579300000|2020-11-17 02:15:00|24.93|24.77|24.96|24.8|24.96|24.8|24.91|24.75|7
1605579600000|2020-11-17 02:20:00|||||||||2
1605579900000|2020-11-17 02:25:00|||||||||12
1605580200000|2020-11-17 02:30:00|24.91|24.75|24.91|24.75|24.96|24.8|24.91|24.75|16
1605580500000|2020-11-17 02:35:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|0
1605580800000|2020-11-17 02:40:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|2
1605581400000|2020-11-17 02:50:00|24.93|24.77|24.96|24.8|24.96|24.8|24.93|24.77|4
1605581700000|2020-11-17 02:55:00|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|1
1605582600000|2020-11-17 03:10:00|||||||||11
1605582900000|2020-11-17 03:15:00|24.91|24.75|24.93|24.77|24.96|24.8|24.91|24.75|26
1605583200000|2020-11-17 03:20:00|24.96|24.8|24.96|24.8|24.96|24.8|24.91|24.75|30
1605583800000|2020-11-17 03:30:00|24.91|24.75|24.91|24.75|24.96|24.8|24.91|24.75|13
1605584100000|2020-11-17 03:35:00|24.94|24.78|24.91|24.75|24.94|24.78|24.91|24.75|2
1605584400000|2020-11-17 03:40:00|24.94|24.78|25.01|24.85|25.01|24.85|24.94|24.78|2
1605584700000|2020-11-17 03:45:00|24.99|24.83|24.96|24.8|24.99|24.83|24.96|24.8|2
1605585000000|2020-11-17 03:50:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|1
1605585300000|2020-11-17 03:55:00|24.96|24.8|24.96|24.8|25.01|24.85|24.96|24.8|11
1605585600000|2020-11-17 04:00:00|24.99|24.83|25.01|24.85|25.01|24.85|24.96|24.8|0
1605585900000|2020-11-17 04:05:00|25.04|24.88|25.01|24.85|25.04|24.88|25.01|24.85|0
1605586200000|2020-11-17 04:10:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|3
1605587700000|2020-11-17 04:35:00|||||||||1
1605588600000|2020-11-17 04:50:00|||||||||4
1605589200000|2020-11-17 05:00:00|25.06|24.9|25.06|24.9|25.06|24.9|25.01|24.85|2
1605589500000|2020-11-17 05:05:00|||||||||2
1605589800000|2020-11-17 05:10:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|17
1605590100000|2020-11-17 05:15:00|25.04|24.88|25.04|24.88|25.06|24.9|25.01|24.85|2
1605590400000|2020-11-17 05:20:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1605590700000|2020-11-17 05:25:00|||||||||1
1605591000000|2020-11-17 05:30:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|7
1605591600000|2020-11-17 05:40:00|||||||||2
1605591900000|2020-11-17 05:45:00|||||||||21
1605592200000|2020-11-17 05:50:00|||||||||5
1605592500000|2020-11-17 05:55:00|||||||||1
1605593400000|2020-11-17 06:10:00|24.99|24.83|24.96|24.8|25.01|24.85|24.96|24.8|18
1605593700000|2020-11-17 06:15:00|24.99|24.83|24.96|24.8|24.99|24.83|24.96|24.8|0
1605594600000|2020-11-17 06:30:00|||||||||3
1605594900000|2020-11-17 06:35:00|||||||||1
1605595800000|2020-11-17 06:50:00|24.91|24.75|24.86|24.7|24.91|24.75|24.86|24.7|12
1605596100000|2020-11-17 06:55:00|24.84|24.68|24.84|24.68|24.86|24.7|24.84|24.68|11
1605596400000|2020-11-17 07:00:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|5
1605596700000|2020-11-17 07:05:00|24.84|24.68|24.82|24.66|24.86|24.7|24.81|24.65|2
1605597300000|2020-11-17 07:15:00|24.81|24.65|24.82|24.66|24.82|24.66|24.81|24.65|0
1605597600000|2020-11-17 07:20:00|24.81|24.65|24.82|24.66|24.84|24.68|24.77|24.61|39
1605597900000|2020-11-17 07:25:00|24.84|24.68|24.86|24.7|24.86|24.7|24.82|24.66|2
1605598200000|2020-11-17 07:30:00|24.87|24.71|24.87|24.71|24.87|24.71|24.82|24.66|9
1605598500000|2020-11-17 07:35:00|24.92|24.76|24.87|24.71|24.92|24.76|24.87|24.71|8
1605598800000|2020-11-17 07:40:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|1
1605599100000|2020-11-17 07:45:00|||||||||22
1605599400000|2020-11-17 07:50:00|24.89|24.73|24.87|24.71|24.92|24.76|24.87|24.71|14
1605600000000|2020-11-17 08:00:00|24.84|24.68|24.77|24.61|24.87|24.71|24.77|24.61|19
1605600300000|2020-11-17 08:05:00|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|24
1605600600000|2020-11-17 08:10:00|24.79|24.63|24.72|24.56|24.79|24.63|24.72|24.56|32
1605600900000|2020-11-17 08:15:00|24.74|24.58|24.74|24.58|24.77|24.61|24.72|24.56|14
1605601200000|2020-11-17 08:20:00|24.72|24.56|24.74|24.58|24.77|24.61|24.72|24.56|44
1605601500000|2020-11-17 08:25:00|24.72|24.56|24.72|24.56|24.77|24.61|24.72|24.56|13
1605601800000|2020-11-17 08:30:00|24.77|24.61|24.72|24.56|24.77|24.61|24.69|24.53|41
1605602100000|2020-11-17 08:35:00|24.77|24.61|24.82|24.66|24.82|24.66|24.74|24.58|53
1605602400000|2020-11-17 08:40:00|||||||||11
1605602700000|2020-11-17 08:45:00|24.77|24.61|24.79|24.63|24.82|24.66|24.77|24.61|43
1605603000000|2020-11-17 08:50:00|24.77|24.61|24.77|24.61|24.82|24.66|24.77|24.61|5
1605603300000|2020-11-17 08:55:00|24.82|24.66|24.82|24.66|24.87|24.71|24.82|24.66|44
1605603600000|2020-11-17 09:00:00|||||||||5
1605603900000|2020-11-17 09:05:00|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|5
1605604200000|2020-11-17 09:10:00|24.82|24.66|24.82|24.66|24.84|24.68|24.82|24.66|3
1605604500000|2020-11-17 09:15:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|13
1605604800000|2020-11-17 09:20:00|||||||||6
1605605100000|2020-11-17 09:25:00|||||||||2
1605605400000|2020-11-17 09:30:00|||||||||7
1605605700000|2020-11-17 09:35:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|2
1605606000000|2020-11-17 09:40:00|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|20
1605606300000|2020-11-17 09:45:00|24.77|24.61|24.77|24.61|24.77|24.61|24.74|24.58|31
1605606900000|2020-11-17 09:55:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|24
1605607200000|2020-11-17 10:00:00|24.74|24.58|24.77|24.61|24.77|24.61|24.74|24.58|10
1605607500000|2020-11-17 10:05:00|24.79|24.63|24.82|24.66|24.82|24.66|24.77|24.61|29
1605607800000|2020-11-17 10:10:00|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|24
1605608100000|2020-11-17 10:15:00|24.77|24.61|24.77|24.61|24.82|24.66|24.77|24.61|15
1605608400000|2020-11-17 10:20:00|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|9
1605608700000|2020-11-17 10:25:00|24.79|24.63|24.82|24.66|24.82|24.66|24.77|24.61|15
1605609000000|2020-11-17 10:30:00|||||||||2
1605609300000|2020-11-17 10:35:00|||||||||13
1605609600000|2020-11-17 10:40:00|||||||||6
1605609900000|2020-11-17 10:45:00|24.79|24.63|24.82|24.66|24.82|24.66|24.77|24.61|9
1605610200000|2020-11-17 10:50:00|24.79|24.63|24.82|24.66|24.82|24.66|24.77|24.61|6
1605610500000|2020-11-17 10:55:00|24.79|24.63|24.87|24.71|24.87|24.71|24.79|24.63|46
1605610800000|2020-11-17 11:00:00|||||||||17
1605611100000|2020-11-17 11:05:00|24.84|24.68|24.87|24.71|24.87|24.71|24.84|24.68|3
1605611400000|2020-11-17 11:10:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|35
1605611700000|2020-11-17 11:15:00|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|10
1605612000000|2020-11-17 11:20:00|||||||||12
1605612300000|2020-11-17 11:25:00|||||||||7
1605612600000|2020-11-17 11:30:00|24.92|24.76|24.87|24.71|24.92|24.76|24.87|24.71|34
1605613200000|2020-11-17 11:40:00|||||||||7
1605613500000|2020-11-17 11:45:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|29
1605613800000|2020-11-17 11:50:00|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|16
1605614100000|2020-11-17 11:55:00|24.85|24.69|24.87|24.71|24.87|24.71|24.85|24.69|3
1605614400000|2020-11-17 12:00:00|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|4
1605614700000|2020-11-17 12:05:00|||||||||4
1605615000000|2020-11-17 12:10:00|24.89|24.73|24.82|24.66|24.89|24.73|24.82|24.66|22
1605615300000|2020-11-17 12:15:00|||||||||6
1605615600000|2020-11-17 12:20:00|||||||||3
1605615900000|2020-11-17 12:25:00|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|12
1605616200000|2020-11-17 12:30:00|24.85|24.69|24.87|24.71|24.87|24.71|24.82|24.66|11
1605616500000|2020-11-17 12:35:00|24.82|24.66|24.87|24.71|24.92|24.76|24.82|24.66|48
1605616800000|2020-11-17 12:40:00|24.9|24.74|24.82|24.66|24.9|24.74|24.82|24.66|45
1605617100000|2020-11-17 12:45:00|24.85|24.69|24.87|24.71|24.87|24.71|24.82|24.66|26
1605617400000|2020-11-17 12:50:00|24.92|24.76|24.92|24.76|24.92|24.76|24.87|24.71|57
1605617700000|2020-11-17 12:55:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|37
1605618000000|2020-11-17 13:00:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|46
1605618300000|2020-11-17 13:05:00|24.9|24.74|24.92|24.76|24.92|24.76|24.87|24.71|22
1605618600000|2020-11-17 13:10:00|24.97|24.81|24.9|24.74|24.97|24.81|24.87|24.71|71
1605618900000|2020-11-17 13:15:00|24.87|24.71|24.87|24.71|24.92|24.76|24.87|24.71|66
1605619200000|2020-11-17 13:20:00|24.92|24.76|24.92|24.76|24.92|24.76|24.87|24.71|74
1605619500000|2020-11-17 13:25:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|78
1605619800000|2020-11-17 13:30:00|24.97|24.81|25.02|24.86|25.12|24.96|24.92|24.76|155
1605620100000|2020-11-17 13:35:00|24.97|24.81|24.97|24.81|25.02|24.86|24.92|24.76|136
1605620400000|2020-11-17 13:40:00|24.95|24.79|24.97|24.81|24.97|24.81|24.92|24.76|55
1605620700000|2020-11-17 13:45:00|25|24.84|25.02|24.86|25.02|24.86|24.97|24.81|42
1605621000000|2020-11-17 13:50:00|24.97|24.81|25.12|24.96|25.12|24.96|24.97|24.81|112
1605621300000|2020-11-17 13:55:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|198
1605621600000|2020-11-17 14:00:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|109
1605621900000|2020-11-17 14:05:00|||||||||49
1605622200000|2020-11-17 14:10:00|||||||||36
1605622500000|2020-11-17 14:15:00|25.15|24.99|25.12|24.96|25.15|24.99|25.12|24.96|85
1605622800000|2020-11-17 14:20:00|||||||||68
1605623100000|2020-11-17 14:25:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|57
1605623400000|2020-11-17 14:30:00|25.05|24.89|24.93|24.77|25.05|24.89|24.92|24.76|666
1605623700000|2020-11-17 14:35:00|24.88|24.72|24.98|24.82|25.02|24.86|24.88|24.72|439
1605624000000|2020-11-17 14:40:00|24.93|24.77|25.03|24.87|25.03|24.87|24.93|24.77|464
1605624300000|2020-11-17 14:45:00|25.08|24.92|24.93|24.77|25.08|24.92|24.93|24.77|294
1605624600000|2020-11-17 14:50:00|24.98|24.82|25.03|24.87|25.08|24.92|24.98|24.82|379
1605624900000|2020-11-17 14:55:00|24.98|24.82|25.18|25.02|25.18|25.02|24.98|24.82|462
1605625200000|2020-11-17 15:00:00|25.13|24.97|25.12|24.96|25.15|24.99|25.03|24.87|410
1605625500000|2020-11-17 15:05:00|25.13|24.97|25.03|24.87|25.13|24.97|25.02|24.86|224
1605625800000|2020-11-17 15:10:00|24.98|24.82|24.88|24.72|24.98|24.82|24.88|24.72|408
1605626100000|2020-11-17 15:15:00|24.92|24.76|24.78|24.62|24.92|24.76|24.78|24.62|374
1605626400000|2020-11-17 15:20:00|24.73|24.57|24.73|24.57|24.78|24.62|24.68|24.52|610
1605626700000|2020-11-17 15:25:00|24.68|24.52|24.73|24.57|24.78|24.62|24.63|24.47|533
1605627000000|2020-11-17 15:30:00|24.7|24.54|24.68|24.52|24.73|24.57|24.63|24.47|537
1605627300000|2020-11-17 15:35:00|24.63|24.47|24.58|24.42|24.68|24.52|24.58|24.42|260
1605627600000|2020-11-17 15:40:00|24.55|24.39|24.58|24.42|24.58|24.42|24.53|24.37|321
1605627900000|2020-11-17 15:45:00|24.53|24.37|24.58|24.42|24.58|24.42|24.53|24.37|382
1605628200000|2020-11-17 15:50:00|24.53|24.37|24.43|24.27|24.58|24.42|24.43|24.27|302
1605628500000|2020-11-17 15:55:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|198
1605628800000|2020-11-17 16:00:00|||||||||119
1605629100000|2020-11-17 16:05:00|24.41|24.25|24.43|24.27|24.43|24.27|24.38|24.22|346
1605629400000|2020-11-17 16:10:00|24.46|24.3|24.53|24.37|24.53|24.37|24.43|24.27|243
1605629700000|2020-11-17 16:15:00|24.48|24.32|24.58|24.42|24.58|24.42|24.48|24.32|191
1605630000000|2020-11-17 16:20:00|24.53|24.37|24.53|24.37|24.58|24.42|24.53|24.37|179
1605630300000|2020-11-17 16:25:00|24.56|24.4|24.43|24.27|24.58|24.42|24.43|24.27|300
1605630600000|2020-11-17 16:30:00|24.38|24.22|24.43|24.27|24.48|24.32|24.33|24.17|403
1605630900000|2020-11-17 16:35:00|24.41|24.25|24.48|24.32|24.48|24.32|24.38|24.22|369
1605631200000|2020-11-17 16:40:00|24.43|24.27|24.48|24.32|24.48|24.32|24.38|24.22|231
1605631500000|2020-11-17 16:45:00|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|125
1605631800000|2020-11-17 16:50:00|24.53|24.37|24.53|24.37|24.58|24.42|24.48|24.32|265
1605632100000|2020-11-17 16:55:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|100
1605632400000|2020-11-17 17:00:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|66
1605632700000|2020-11-17 17:05:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|167
1605633000000|2020-11-17 17:10:00|24.48|24.32|24.33|24.17|24.48|24.32|24.33|24.17|188
1605633300000|2020-11-17 17:15:00|24.36|24.2|24.38|24.22|24.43|24.27|24.33|24.17|164
1605633600000|2020-11-17 17:20:00|24.43|24.27|24.33|24.17|24.43|24.27|24.33|24.17|124
1605633900000|2020-11-17 17:25:00|24.38|24.22|24.38|24.22|24.43|24.27|24.38|24.22|157
1605634200000|2020-11-17 17:30:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|149
1605634500000|2020-11-17 17:35:00|24.36|24.2|24.38|24.22|24.38|24.22|24.34|24.18|279
1605634800000|2020-11-17 17:40:00|24.34|24.18|24.33|24.17|24.38|24.22|24.28|24.12|99
1605635100000|2020-11-17 17:45:00|24.28|24.12|24.23|24.07|24.29|24.13|24.19|24.03|264
1605635400000|2020-11-17 17:50:00|24.19|24.03|24.16|24|24.23|24.07|24.13|23.97|205
1605635700000|2020-11-17 17:55:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|166
1605636000000|2020-11-17 18:00:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|210
1605636300000|2020-11-17 18:05:00|24.18|24.02|24.14|23.98|24.19|24.03|24.14|23.98|220
1605636600000|2020-11-17 18:10:00|24.16|24|24.14|23.98|24.18|24.02|24.14|23.98|184
1605636900000|2020-11-17 18:15:00|24.19|24.03|24.19|24.03|24.19|24.03|24.14|23.98|142
1605637200000|2020-11-17 18:20:00|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|108
1605637500000|2020-11-17 18:25:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|105
1605637800000|2020-11-17 18:30:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|209
1605638100000|2020-11-17 18:35:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|171
1605638400000|2020-11-17 18:40:00|24.23|24.07|24.24|24.08|24.24|24.08|24.18|24.02|96
1605638700000|2020-11-17 18:45:00|||||||||57
1605639000000|2020-11-17 18:50:00|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|143
1605639300000|2020-11-17 18:55:00|24.31|24.15|24.29|24.13|24.34|24.18|24.29|24.13|204
1605639600000|2020-11-17 19:00:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|141
1605639900000|2020-11-17 19:05:00|24.16|24|24.14|23.98|24.19|24.03|24.14|23.98|144
1605640200000|2020-11-17 19:10:00|24.19|24.03|24.19|24.03|24.19|24.03|24.14|23.98|186
1605640500000|2020-11-17 19:15:00|24.24|24.08|24.24|24.08|24.24|24.08|24.19|24.03|110
1605640800000|2020-11-17 19:20:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|115
1605641100000|2020-11-17 19:25:00|||||||||95
1605641400000|2020-11-17 19:30:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|122
1605641700000|2020-11-17 19:35:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|141
1605642000000|2020-11-17 19:40:00|||||||||105
1605642300000|2020-11-17 19:45:00|||||||||145
1605642600000|2020-11-17 19:50:00|24.34|24.18|24.34|24.18|24.34|24.18|24.29|24.13|248
1605642900000|2020-11-17 19:55:00|24.39|24.23|24.39|24.23|24.39|24.23|24.34|24.18|190
1605643200000|2020-11-17 20:00:00|24.34|24.18|24.29|24.13|24.39|24.23|24.29|24.13|123
1605643500000|2020-11-17 20:05:00|24.31|24.15|24.39|24.23|24.39|24.23|24.24|24.08|216
1605643800000|2020-11-17 20:10:00|24.34|24.18|24.44|24.28|24.49|24.33|24.34|24.18|374
1605644100000|2020-11-17 20:15:00|24.49|24.33|24.49|24.33|24.54|24.38|24.44|24.28|346
1605644400000|2020-11-17 20:20:00|24.51|24.35|24.59|24.43|24.64|24.48|24.51|24.35|380
1605644700000|2020-11-17 20:25:00|24.54|24.38|24.39|24.23|24.54|24.38|24.34|24.18|469
1605645000000|2020-11-17 20:30:00|24.41|24.25|24.39|24.23|24.49|24.33|24.39|24.23|461
1605645300000|2020-11-17 20:35:00|24.44|24.28|24.29|24.13|24.44|24.28|24.29|24.13|559
1605645600000|2020-11-17 20:40:00|24.34|24.18|24.39|24.23|24.54|24.38|24.34|24.18|319
1605645900000|2020-11-17 20:45:00|24.44|24.28|24.44|24.28|24.49|24.33|24.39|24.23|418
1605646200000|2020-11-17 20:50:00|24.49|24.33|24.34|24.18|24.54|24.38|24.29|24.13|527
1605646500000|2020-11-17 20:55:00|24.39|24.23|24.14|23.98|24.49|24.33|24.14|23.98|1576
1605646800000|2020-11-17 21:00:00|24.19|24.03|24.29|24.13|24.29|24.13|24.14|23.98|645
1605647100000|2020-11-17 21:05:00|||||||||271
1605647400000|2020-11-17 21:10:00|24.34|24.18|24.29|24.13|24.39|24.23|24.29|24.13|422
1605648600000|2020-11-17 21:30:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|47
1605648900000|2020-11-17 21:35:00|24.19|24.03|24.19|24.03|24.22|24.06|24.19|24.03|36
1605649200000|2020-11-17 21:40:00|24.22|24.06|24.24|24.08|24.24|24.08|24.19|24.03|50
1605649500000|2020-11-17 21:45:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|59
1605649800000|2020-11-17 21:50:00|24.29|24.13|24.29|24.13|24.29|24.13|24.27|24.11|9
1605650100000|2020-11-17 21:55:00|24.34|24.18|24.32|24.16|24.34|24.18|24.29|24.13|43
1605654000000|2020-11-17 23:00:00|24.29|24.13|24.32|24.16|24.34|24.18|24.29|24.09|2
1605654300000|2020-11-17 23:05:00|24.3|24.14|24.3|24.14|24.32|24.16|24.3|24.14|25
1605654600000|2020-11-17 23:10:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|9
1605654900000|2020-11-17 23:15:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|7
1605655200000|2020-11-17 23:20:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|9
1605655500000|2020-11-17 23:25:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|3
1605655800000|2020-11-17 23:30:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1605656100000|2020-11-17 23:35:00|24.27|24.11|24.27|24.11|24.3|24.14|24.25|24.09|6
1605656400000|2020-11-17 23:40:00|24.25|24.09|24.25|24.09|24.27|24.11|24.25|24.09|2
1605656700000|2020-11-17 23:45:00|||||||||2
1605657300000|2020-11-17 23:55:00|||||||||3
1605657600000|2020-11-18 00:00:00|24.2|24.04|24.2|24.04|24.2|24.04|24.15|23.99|70
1605657900000|2020-11-18 00:05:00|24.22|24.06|24.35|24.19|24.35|24.19|24.2|24.04|77
1605658200000|2020-11-18 00:10:00|24.37|24.21|24.37|24.21|24.4|24.24|24.35|24.19|36
1605658500000|2020-11-18 00:15:00|24.35|24.19|24.37|24.21|24.4|24.24|24.35|24.19|32
1605658800000|2020-11-18 00:20:00|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|8
1605659100000|2020-11-18 00:25:00|24.45|24.29|24.45|24.29|24.45|24.29|24.4|24.24|19
1605659400000|2020-11-18 00:30:00|24.42|24.26|24.42|24.26|24.45|24.29|24.4|24.24|14
1605659700000|2020-11-18 00:35:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|41
1605660000000|2020-11-18 00:40:00|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|20
1605660300000|2020-11-18 00:45:00|24.47|24.31|24.45|24.29|24.5|24.34|24.45|24.29|15
1605660600000|2020-11-18 00:50:00|24.5|24.34|24.47|24.31|24.5|24.34|24.45|24.29|6
1605660900000|2020-11-18 00:55:00|24.45|24.29|24.45|24.29|24.5|24.34|24.45|24.29|20
1605661200000|2020-11-18 01:00:00|24.5|24.34|24.5|24.34|24.5|24.34|24.45|24.29|18
1605661500000|2020-11-18 01:05:00|24.47|24.31|24.45|24.29|24.5|24.34|24.45|24.29|27
1605661800000|2020-11-18 01:10:00|24.47|24.31|24.45|24.29|24.47|24.31|24.45|24.29|0
1605662100000|2020-11-18 01:15:00|||||||||1
1605662400000|2020-11-18 01:20:00|24.42|24.26|24.47|24.31|24.5|24.34|24.42|24.26|11
1605662700000|2020-11-18 01:25:00|24.5|24.34|24.5|24.34|24.55|24.39|24.5|24.34|7
1605663000000|2020-11-18 01:30:00|24.52|24.36|24.5|24.34|24.55|24.39|24.5|24.34|10
1605663300000|2020-11-18 01:35:00|24.47|24.31|24.45|24.29|24.5|24.34|24.45|24.29|8
1605663600000|2020-11-18 01:40:00|24.43|24.27|24.45|24.29|24.45|24.29|24.4|24.24|3
1605663900000|2020-11-18 01:45:00|24.4|24.24|24.45|24.29|24.47|24.31|24.4|24.24|3
1605664200000|2020-11-18 01:50:00|24.47|24.31|24.5|24.34|24.52|24.36|24.45|24.29|4
1605664500000|2020-11-18 01:55:00|||||||||1
1605664800000|2020-11-18 02:00:00|24.52|24.36|24.5|24.34|24.55|24.39|24.47|24.31|4
1605665100000|2020-11-18 02:05:00|24.52|24.36|24.5|24.34|24.55|24.39|24.5|24.34|2
1605665400000|2020-11-18 02:10:00|||||||||1
1605665700000|2020-11-18 02:15:00|||||||||1
1605666000000|2020-11-18 02:20:00|24.45|24.29|24.47|24.31|24.5|24.34|24.45|24.29|5
1605666300000|2020-11-18 02:25:00|24.5|24.34|24.5|24.34|24.55|24.39|24.5|24.34|5
1605666600000|2020-11-18 02:30:00|24.47|24.31|24.5|24.34|24.5|24.34|24.45|24.29|3
1605666900000|2020-11-18 02:35:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|1
1605667200000|2020-11-18 02:40:00|24.48|24.32|24.48|24.32|24.5|24.34|24.45|24.29|2
1605667500000|2020-11-18 02:45:00|24.45|24.29|24.45|24.29|24.48|24.32|24.45|24.29|0
1605668100000|2020-11-18 02:55:00|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|3
1605668400000|2020-11-18 03:00:00|24.43|24.27|24.45|24.29|24.45|24.29|24.4|24.24|4
1605668700000|2020-11-18 03:05:00|24.43|24.27|24.45|24.29|24.45|24.29|24.43|24.27|0
1605669000000|2020-11-18 03:10:00|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|0
1605670200000|2020-11-18 03:30:00|24.43|24.27|24.45|24.29|24.45|24.29|24.43|24.27|2
1605670500000|2020-11-18 03:35:00|24.43|24.27|24.4|24.24|24.45|24.29|24.4|24.24|2
1605670800000|2020-11-18 03:40:00|24.38|24.22|24.36|24.2|24.38|24.22|24.35|24.19|6
1605671100000|2020-11-18 03:45:00|||||||||1
1605671700000|2020-11-18 03:55:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|0
1605672000000|2020-11-18 04:00:00|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|8
1605672300000|2020-11-18 04:05:00|24.41|24.25|24.45|24.29|24.45|24.29|24.4|24.24|19
1605672600000|2020-11-18 04:10:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|2
1605672900000|2020-11-18 04:15:00|24.41|24.25|24.41|24.25|24.41|24.25|24.4|24.24|0
1605673200000|2020-11-18 04:20:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|1
1605673500000|2020-11-18 04:25:00|24.41|24.25|24.45|24.29|24.45|24.29|24.41|24.25|8
1605673800000|2020-11-18 04:30:00|||||||||4
1605674100000|2020-11-18 04:35:00|24.48|24.32|24.48|24.32|24.5|24.34|24.45|24.29|4
1605674400000|2020-11-18 04:40:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1605675000000|2020-11-18 04:50:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|0
1605675300000|2020-11-18 04:55:00|24.48|24.32|24.46|24.3|24.48|24.32|24.46|24.3|0
1605675600000|2020-11-18 05:00:00|24.48|24.32|24.46|24.3|24.48|24.32|24.46|24.3|2
1605676200000|2020-11-18 05:10:00|24.41|24.25|24.41|24.25|24.46|24.3|24.41|24.25|5
1605676500000|2020-11-18 05:15:00|24.43|24.27|24.46|24.3|24.46|24.3|24.41|24.25|0
1605676800000|2020-11-18 05:20:00|24.48|24.32|24.55|24.39|24.55|24.39|24.46|24.3|7
1605677100000|2020-11-18 05:25:00|24.58|24.42|24.6|24.44|24.65|24.49|24.55|24.39|29
1605677400000|2020-11-18 05:30:00|24.63|24.47|24.6|24.44|24.65|24.49|24.56|24.4|35
1605677700000|2020-11-18 05:35:00|24.65|24.49|24.6|24.44|24.65|24.49|24.6|24.44|6
1605678000000|2020-11-18 05:40:00|||||||||4
1605678900000|2020-11-18 05:55:00|24.65|24.49|24.63|24.47|24.65|24.49|24.6|24.44|33
1605679200000|2020-11-18 06:00:00|24.6|24.44|24.6|24.44|24.65|24.49|24.6|24.44|6
1605679500000|2020-11-18 06:05:00|24.63|24.47|24.6|24.44|24.63|24.47|24.6|24.44|0
1605679800000|2020-11-18 06:10:00|24.63|24.47|24.61|24.45|24.63|24.47|24.6|24.44|0
1605680400000|2020-11-18 06:20:00|24.63|24.47|24.65|24.49|24.65|24.49|24.61|24.45|5
1605680700000|2020-11-18 06:25:00|24.66|24.5|24.78|24.62|24.8|24.64|24.66|24.5|29
1605681000000|2020-11-18 06:30:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|3
1605681600000|2020-11-18 06:40:00|24.78|24.62|24.75|24.59|24.78|24.62|24.75|24.59|0
1605681900000|2020-11-18 06:45:00|24.73|24.57|24.7|24.54|24.73|24.57|24.7|24.54|6
1605682500000|2020-11-18 06:55:00|24.68|24.52|24.7|24.54|24.71|24.55|24.66|24.5|4
1605682800000|2020-11-18 07:00:00|24.68|24.52|24.63|24.47|24.68|24.52|24.63|24.47|11
1605683100000|2020-11-18 07:05:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|20
1605683400000|2020-11-18 07:10:00|24.63|24.47|24.66|24.5|24.66|24.5|24.61|24.45|7
1605683700000|2020-11-18 07:15:00|24.63|24.47|24.61|24.45|24.66|24.5|24.61|24.45|10
1605684000000|2020-11-18 07:20:00|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|2
1605684300000|2020-11-18 07:25:00|24.58|24.42|24.56|24.4|24.61|24.45|24.56|24.4|5
1605684600000|2020-11-18 07:30:00|24.54|24.38|24.49|24.33|24.56|24.4|24.49|24.33|14
1605684900000|2020-11-18 07:35:00|24.46|24.3|24.41|24.25|24.49|24.33|24.39|24.23|23
1605685200000|2020-11-18 07:40:00|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|17
1605685500000|2020-11-18 07:45:00|24.36|24.2|24.39|24.23|24.41|24.25|24.36|24.2|14
1605685800000|2020-11-18 07:50:00|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|2
1605686100000|2020-11-18 07:55:00|24.44|24.28|24.46|24.3|24.46|24.3|24.41|24.25|11
1605686400000|2020-11-18 08:00:00|24.51|24.35|24.46|24.3|24.51|24.35|24.41|24.25|33
1605686700000|2020-11-18 08:05:00|24.44|24.28|24.41|24.25|24.46|24.3|24.41|24.25|21
1605687000000|2020-11-18 08:10:00|24.43|24.27|24.41|24.25|24.51|24.35|24.41|24.25|13
1605687300000|2020-11-18 08:15:00|24.44|24.28|24.31|24.15|24.44|24.28|24.31|24.15|106
1605687600000|2020-11-18 08:20:00|24.36|24.2|24.26|24.1|24.36|24.2|24.26|24.1|64
1605687900000|2020-11-18 08:25:00|24.22|24.06|24.21|24.05|24.26|24.1|24.17|24.01|41
1605688200000|2020-11-18 08:30:00|24.16|24|24.31|24.15|24.31|24.15|24.16|24|22
1605688500000|2020-11-18 08:35:00|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|26
1605688800000|2020-11-18 08:40:00|24.29|24.13|24.27|24.11|24.31|24.15|24.27|24.11|7
1605689100000|2020-11-18 08:45:00|24.26|24.1|24.27|24.11|24.31|24.15|24.24|24.08|18
1605689400000|2020-11-18 08:50:00|||||||||14
1605689700000|2020-11-18 08:55:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|10
1605690000000|2020-11-18 09:00:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|6
1605690300000|2020-11-18 09:05:00|24.29|24.13|24.27|24.11|24.31|24.15|24.27|24.11|9
1605690600000|2020-11-18 09:10:00|24.24|24.08|24.27|24.11|24.27|24.11|24.22|24.06|22
1605690900000|2020-11-18 09:15:00|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|8
1605691200000|2020-11-18 09:20:00|24.19|24.03|24.17|24.01|24.22|24.06|24.17|24.01|49
1605691500000|2020-11-18 09:25:00|24.19|24.03|24.17|24.01|24.22|24.06|24.17|24.01|33
1605691800000|2020-11-18 09:30:00|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|28
1605692100000|2020-11-18 09:35:00|24.24|24.08|24.22|24.06|24.27|24.11|24.22|24.06|18
1605692400000|2020-11-18 09:40:00|24.24|24.08|24.22|24.06|24.27|24.11|24.22|24.06|23
1605692700000|2020-11-18 09:45:00|||||||||16
1605693000000|2020-11-18 09:50:00|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|25
1605693300000|2020-11-18 09:55:00|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|11
1605693600000|2020-11-18 10:00:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|16
1605693900000|2020-11-18 10:05:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|69
1605694200000|2020-11-18 10:10:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|30
1605694500000|2020-11-18 10:15:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|57
1605694800000|2020-11-18 10:20:00|||||||||10
1605695100000|2020-11-18 10:25:00|24.15|23.99|24.12|23.96|24.17|24.01|24.12|23.96|100
1605695400000|2020-11-18 10:30:00|24.17|24.01|24.17|24.01|24.17|24.01|24.15|23.99|8
1605695700000|2020-11-18 10:35:00|24.15|23.99|24.15|23.99|24.17|24.01|24.12|23.96|94
1605696000000|2020-11-18 10:40:00|24.13|23.97|24.15|23.99|24.17|24.01|24.12|23.96|15
1605696300000|2020-11-18 10:45:00|24.13|23.97|24.12|23.96|24.17|24.01|24.12|23.96|38
1605696600000|2020-11-18 10:50:00|24.08|23.92|24.13|23.97|24.13|23.97|24.08|23.92|50
1605696900000|2020-11-18 10:55:00|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|14
1605697200000|2020-11-18 11:00:00|24.17|24.01|24.13|23.97|24.17|24.01|24.12|23.96|51
1605697500000|2020-11-18 11:05:00|24.12|23.96|24.08|23.92|24.13|23.97|24.08|23.92|14
1605697800000|2020-11-18 11:10:00|||||||||8
1605698100000|2020-11-18 11:15:00|24.12|23.96|24.12|23.96|24.12|23.96|24.08|23.92|43
1605698400000|2020-11-18 11:20:00|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|33
1605698700000|2020-11-18 11:25:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|89
1605699000000|2020-11-18 11:30:00|24.03|23.87|23.98|23.82|24.03|23.87|23.95|23.79|137
1605699300000|2020-11-18 11:35:00|23.95|23.79|23.98|23.82|23.98|23.82|23.93|23.77|73
1605699600000|2020-11-18 11:40:00|23.95|23.79|23.93|23.77|23.98|23.82|23.93|23.77|18
1605699900000|2020-11-18 11:45:00|23.88|23.72|23.78|23.62|23.93|23.77|23.78|23.62|163
1605700200000|2020-11-18 11:50:00|23.83|23.67|23.83|23.67|23.83|23.67|23.81|23.65|78
1605700500000|2020-11-18 11:55:00|23.86|23.7|23.88|23.72|23.88|23.72|23.83|23.67|55
1605700800000|2020-11-18 12:00:00|23.9|23.74|23.88|23.72|23.93|23.77|23.88|23.72|32
1605701100000|2020-11-18 12:05:00|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|13
1605701400000|2020-11-18 12:10:00|23.9|23.74|23.93|23.77|23.93|23.77|23.88|23.72|66
1605701700000|2020-11-18 12:15:00|23.88|23.72|23.78|23.62|23.88|23.72|23.78|23.62|168
1605702000000|2020-11-18 12:20:00|||||||||77
1605702300000|2020-11-18 12:25:00|23.76|23.6|23.74|23.58|23.76|23.6|23.73|23.57|102
1605702600000|2020-11-18 12:30:00|||||||||120
1605702900000|2020-11-18 12:35:00|23.78|23.62|23.76|23.6|23.78|23.62|23.74|23.58|50
1605703200000|2020-11-18 12:40:00|23.74|23.58|23.74|23.58|23.78|23.62|23.73|23.57|83
1605703500000|2020-11-18 12:45:00|23.76|23.6|23.76|23.6|23.78|23.62|23.74|23.58|39
1605703800000|2020-11-18 12:50:00|23.78|23.62|23.79|23.63|23.84|23.68|23.78|23.62|96
1605704100000|2020-11-18 12:55:00|23.74|23.58|23.76|23.6|23.79|23.63|23.74|23.58|120
1605704400000|2020-11-18 13:00:00|23.79|23.63|23.79|23.63|23.79|23.63|23.74|23.58|46
1605704700000|2020-11-18 13:05:00|23.83|23.67|23.84|23.68|23.86|23.7|23.79|23.63|32
1605705000000|2020-11-18 13:10:00|23.89|23.73|23.84|23.68|23.89|23.73|23.84|23.68|69
1605705300000|2020-11-18 13:15:00|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|41
1605705600000|2020-11-18 13:20:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|15
1605705900000|2020-11-18 13:25:00|||||||||9
1605706200000|2020-11-18 13:30:00|23.88|23.72|23.91|23.75|23.93|23.77|23.88|23.72|36
1605706500000|2020-11-18 13:35:00|23.89|23.73|23.93|23.77|23.94|23.78|23.89|23.73|30
1605706800000|2020-11-18 13:40:00|23.89|23.73|23.89|23.73|23.93|23.77|23.89|23.73|19
1605707100000|2020-11-18 13:45:00|23.91|23.75|23.84|23.68|23.91|23.75|23.84|23.68|29
1605707400000|2020-11-18 13:50:00|23.88|23.72|23.84|23.68|23.89|23.73|23.84|23.68|24
1605707700000|2020-11-18 13:55:00|23.88|23.72|23.88|23.72|23.88|23.72|23.84|23.68|12
1605708000000|2020-11-18 14:00:00|23.84|23.68|23.88|23.72|23.88|23.72|23.84|23.68|47
1605708300000|2020-11-18 14:05:00|23.84|23.68|23.89|23.73|23.89|23.73|23.83|23.67|69
1605708600000|2020-11-18 14:10:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|44
1605708900000|2020-11-18 14:15:00|23.94|23.78|23.94|23.78|23.99|23.83|23.89|23.73|110
1605709200000|2020-11-18 14:20:00|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|34
1605709500000|2020-11-18 14:25:00|||||||||12
1605709800000|2020-11-18 14:30:00|23.98|23.82|24.03|23.87|24.08|23.92|23.94|23.78|549
1605710100000|2020-11-18 14:35:00|23.98|23.82|24.08|23.92|24.08|23.92|23.98|23.82|382
1605710400000|2020-11-18 14:40:00|24.05|23.89|24.03|23.87|24.08|23.92|24.03|23.87|138
1605710700000|2020-11-18 14:45:00|24.08|23.92|24.08|23.92|24.08|23.92|24.03|23.87|307
1605711000000|2020-11-18 14:50:00|24.13|23.97|24.18|24.02|24.23|24.07|24.08|23.92|396
1605711300000|2020-11-18 14:55:00|24.23|24.07|24.13|23.97|24.23|24.07|24.08|23.92|179
1605711600000|2020-11-18 15:00:00|24.18|24.02|24.08|23.92|24.18|24.02|24.08|23.92|295
1605711900000|2020-11-18 15:05:00|24.03|23.87|24.03|23.87|24.03|23.87|23.98|23.82|98
1605712200000|2020-11-18 15:10:00|24.01|23.85|24.08|23.92|24.08|23.92|23.98|23.82|277
1605712500000|2020-11-18 15:15:00|24.13|23.97|24.08|23.92|24.13|23.97|24.03|23.87|223
1605712800000|2020-11-18 15:20:00|24.03|23.87|23.98|23.82|24.08|23.92|23.98|23.82|317
1605713100000|2020-11-18 15:25:00|24.03|23.87|23.93|23.77|24.03|23.87|23.93|23.77|220
1605713400000|2020-11-18 15:30:00|23.96|23.8|23.98|23.82|24.01|23.85|23.93|23.77|61
1605713700000|2020-11-18 15:35:00|24.03|23.87|24.03|23.87|24.08|23.92|23.98|23.82|268
1605714000000|2020-11-18 15:40:00|23.98|23.82|23.98|23.82|24.03|23.87|23.98|23.82|276
1605714300000|2020-11-18 15:45:00|24.03|23.87|23.98|23.82|24.03|23.87|23.98|23.82|88
1605714600000|2020-11-18 15:50:00|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|54
1605714900000|2020-11-18 15:55:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|52
1605715200000|2020-11-18 16:00:00|23.96|23.8|23.98|23.82|23.98|23.82|23.93|23.77|197
1605715500000|2020-11-18 16:05:00|||||||||54
1605715800000|2020-11-18 16:10:00|23.94|23.78|23.98|23.82|23.98|23.82|23.94|23.78|139
1605716100000|2020-11-18 16:15:00|23.93|23.77|23.98|23.82|23.98|23.82|23.93|23.77|182
1605716400000|2020-11-18 16:20:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|117
1605716700000|2020-11-18 16:25:00|23.98|23.82|24.01|23.85|24.03|23.87|23.98|23.82|178
1605717000000|2020-11-18 16:30:00|23.98|23.82|24.03|23.87|24.08|23.92|23.98|23.82|110
1605717300000|2020-11-18 16:35:00|24.01|23.85|23.98|23.82|24.03|23.87|23.98|23.82|81
1605717600000|2020-11-18 16:40:00|24.03|23.87|23.99|23.83|24.03|23.87|23.98|23.82|133
1605717900000|2020-11-18 16:45:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|146
1605718200000|2020-11-18 16:50:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|84
1605718500000|2020-11-18 16:55:00|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|83
1605718800000|2020-11-18 17:00:00|23.89|23.73|23.94|23.78|23.94|23.78|23.84|23.68|220
1605719100000|2020-11-18 17:05:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|197
1605719400000|2020-11-18 17:10:00|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|188
1605719700000|2020-11-18 17:15:00|||||||||14
1605720000000|2020-11-18 17:20:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|55
1605720300000|2020-11-18 17:25:00|23.89|23.73|23.89|23.73|23.89|23.73|23.84|23.68|247
1605720600000|2020-11-18 17:30:00|23.85|23.69|23.85|23.69|23.85|23.69|23.84|23.68|25
1605720900000|2020-11-18 17:35:00|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|55
1605721200000|2020-11-18 17:40:00|23.79|23.63|23.75|23.59|23.79|23.63|23.75|23.59|113
1605721500000|2020-11-18 17:45:00|||||||||59
1605721800000|2020-11-18 17:50:00|23.79|23.63|23.8|23.64|23.8|23.64|23.75|23.59|247
1605722100000|2020-11-18 17:55:00|23.77|23.61|23.85|23.69|23.89|23.73|23.77|23.61|183
1605722400000|2020-11-18 18:00:00|23.84|23.68|23.8|23.64|23.85|23.69|23.79|23.63|171
1605722700000|2020-11-18 18:05:00|23.79|23.63|23.75|23.59|23.8|23.64|23.75|23.59|81
1605723000000|2020-11-18 18:10:00|23.79|23.63|23.8|23.64|23.85|23.69|23.79|23.63|321
1605723300000|2020-11-18 18:15:00|23.84|23.68|23.8|23.64|23.84|23.68|23.8|23.64|225
1605723600000|2020-11-18 18:20:00|||||||||36
1605723900000|2020-11-18 18:25:00|23.85|23.69|23.95|23.79|23.95|23.79|23.85|23.69|207
1605724200000|2020-11-18 18:30:00|23.9|23.74|23.9|23.74|23.95|23.79|23.9|23.74|88
1605724500000|2020-11-18 18:35:00|23.85|23.69|23.85|23.69|23.9|23.74|23.8|23.64|283
1605724800000|2020-11-18 18:40:00|23.9|23.74|23.9|23.74|23.95|23.79|23.85|23.69|133
1605725100000|2020-11-18 18:45:00|23.94|23.78|24.04|23.88|24.14|23.98|23.9|23.74|405
1605725400000|2020-11-18 18:50:00|23.99|23.83|23.95|23.79|24.09|23.93|23.85|23.69|474
1605725700000|2020-11-18 18:55:00|23.9|23.74|23.95|23.79|24.05|23.89|23.9|23.74|285
1605726000000|2020-11-18 19:00:00|23.9|23.74|23.93|23.77|23.95|23.79|23.88|23.72|223
1605726300000|2020-11-18 19:05:00|23.95|23.79|23.95|23.79|23.95|23.79|23.9|23.74|107
1605726600000|2020-11-18 19:10:00|24|23.84|24.1|23.94|24.1|23.94|23.95|23.79|318
1605726900000|2020-11-18 19:15:00|24.12|23.96|24.25|24.09|24.25|24.09|24.1|23.94|230
1605727200000|2020-11-18 19:20:00|24.3|24.14|24.34|24.18|24.35|24.19|24.2|24.04|287
1605727500000|2020-11-18 19:25:00|24.3|24.14|24.29|24.13|24.44|24.28|24.29|24.13|446
1605727800000|2020-11-18 19:30:00|24.34|24.18|24.19|24.03|24.34|24.18|24.19|24.03|360
1605728100000|2020-11-18 19:35:00|24.2|24.04|24.25|24.09|24.29|24.13|24.19|24.03|300
1605728400000|2020-11-18 19:40:00|24.29|24.13|24.14|23.98|24.29|24.13|24.14|23.98|244
1605728700000|2020-11-18 19:45:00|24.15|23.99|24.15|23.99|24.15|23.99|24.1|23.94|99
1605729000000|2020-11-18 19:50:00|24.14|23.98|24.1|23.94|24.15|23.99|24.1|23.94|116
1605729300000|2020-11-18 19:55:00|24.14|23.98|24.19|24.03|24.2|24.04|24.1|23.94|465
1605729600000|2020-11-18 20:00:00|24.2|24.04|24.35|24.19|24.35|24.19|24.15|23.99|280
1605729900000|2020-11-18 20:05:00|24.39|24.23|24.24|24.08|24.39|24.23|24.2|24.04|192
1605730200000|2020-11-18 20:10:00|24.25|24.09|24.25|24.09|24.25|24.09|24.15|23.99|276
1605730500000|2020-11-18 20:15:00|24.2|24.04|24.35|24.19|24.35|24.19|24.2|24.04|133
1605730800000|2020-11-18 20:20:00|24.4|24.24|24.3|24.14|24.4|24.24|24.25|24.09|177
1605731100000|2020-11-18 20:25:00|24.33|24.17|24.52|24.36|24.54|24.38|24.3|24.14|324
1605731400000|2020-11-18 20:30:00|24.54|24.38|24.55|24.39|24.7|24.54|24.5|24.34|545
1605731700000|2020-11-18 20:35:00|24.6|24.44|24.82|24.66|24.85|24.69|24.55|24.39|516
1605732000000|2020-11-18 20:40:00|24.8|24.64|24.79|24.63|24.94|24.78|24.7|24.54|574
1605732300000|2020-11-18 20:45:00|24.77|24.61|24.84|24.68|24.94|24.78|24.64|24.48|551
1605732600000|2020-11-18 20:50:00|24.89|24.73|25.04|24.88|25.11|24.95|24.75|24.59|884
1605732900000|2020-11-18 20:55:00|25.01|24.85|25.04|24.88|25.14|24.98|24.89|24.73|1322
1605733200000|2020-11-18 21:00:00|25.05|24.89|25.09|24.93|25.14|24.98|24.99|24.83|597
1605733500000|2020-11-18 21:05:00|25.14|24.98|25.14|24.98|25.23|25.07|25.08|24.92|372
1605733800000|2020-11-18 21:10:00|25.11|24.95|25.11|24.95|25.19|25.03|25.09|24.93|667
1605735000000|2020-11-18 21:30:00|25.14|24.98|25.19|25.03|25.24|25.08|25.14|24.98|147
1605735300000|2020-11-18 21:35:00|25.21|25.05|25.14|24.98|25.21|25.05|25.09|24.93|52
1605735600000|2020-11-18 21:40:00|25.16|25|25.19|25.03|25.19|25.03|25.16|25|11
1605735900000|2020-11-18 21:45:00|25.16|25|25.16|25|25.19|25.03|25.14|24.98|24
1605736200000|2020-11-18 21:50:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|22
1605736500000|2020-11-18 21:55:00|25.16|25|25.16|25|25.16|25|25.14|24.98|28
1605740400000|2020-11-18 23:00:00|25.11|24.81|25.04|24.88|25.16|24.91|24.99|24.81|17
1605740700000|2020-11-18 23:05:00|25.02|24.86|25.04|24.88|25.04|24.88|24.99|24.83|11
1605741000000|2020-11-18 23:10:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|0
1605741300000|2020-11-18 23:15:00|25|24.84|24.99|24.83|25|24.84|24.99|24.83|6
1605741900000|2020-11-18 23:25:00|||||||||6
1605742200000|2020-11-18 23:30:00|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|9
1605742500000|2020-11-18 23:35:00|24.95|24.79|24.89|24.73|24.95|24.79|24.85|24.69|54
1605742800000|2020-11-18 23:40:00|||||||||3
1605743100000|2020-11-18 23:45:00|||||||||2
1605743400000|2020-11-18 23:50:00|||||||||1
1605743700000|2020-11-18 23:55:00|24.87|24.71|24.94|24.78|24.94|24.78|24.87|24.71|17
1605744000000|2020-11-19 00:00:00|24.99|24.83|24.94|24.78|24.99|24.83|24.89|24.73|47
1605744300000|2020-11-19 00:05:00|24.95|24.79|25.05|24.89|25.05|24.89|24.94|24.78|23
1605744600000|2020-11-19 00:10:00|25.07|24.91|25.05|24.89|25.09|24.93|25.05|24.89|13
1605744900000|2020-11-19 00:15:00|25.02|24.86|25|24.84|25.05|24.89|25|24.84|20
1605745200000|2020-11-19 00:20:00|25.02|24.86|25.05|24.89|25.05|24.89|25|24.84|2
1605745500000|2020-11-19 00:25:00|25.07|24.91|25.19|25.03|25.2|25.04|25.07|24.91|35
1605745800000|2020-11-19 00:30:00|25.15|24.99|25.14|24.98|25.15|24.99|25.14|24.98|9
1605746100000|2020-11-19 00:35:00|25.12|24.96|25.1|24.94|25.14|24.98|25.1|24.94|11
1605746400000|2020-11-19 00:40:00|25.12|24.96|25.14|24.98|25.14|24.98|25.1|24.94|5
1605746700000|2020-11-19 00:45:00|25.1|24.94|25.1|24.94|25.1|24.94|25.09|24.93|6
1605747000000|2020-11-19 00:50:00|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|0
1605747300000|2020-11-19 00:55:00|25.12|24.96|25.14|24.98|25.19|25.03|25.12|24.96|13
1605747600000|2020-11-19 01:00:00|25.17|25.01|25.1|24.94|25.17|25.01|25.1|24.94|3
1605747900000|2020-11-19 01:05:00|25.07|24.91|25.1|24.94|25.1|24.94|25.05|24.89|4
1605748200000|2020-11-19 01:10:00|||||||||2
1605748500000|2020-11-19 01:15:00|25.05|24.89|25|24.84|25.1|24.94|25|24.84|22
1605748800000|2020-11-19 01:20:00|24.97|24.81|24.95|24.79|24.97|24.81|24.95|24.79|11
1605749100000|2020-11-19 01:25:00|24.97|24.81|25|24.84|25.05|24.89|24.95|24.79|9
1605749400000|2020-11-19 01:30:00|25.05|24.89|25|24.84|25.05|24.89|24.95|24.79|6
1605749700000|2020-11-19 01:35:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|3
1605750000000|2020-11-19 01:40:00|25.02|24.86|25.1|24.94|25.1|24.94|25.02|24.86|3
1605750300000|2020-11-19 01:45:00|25.07|24.91|25.03|24.87|25.07|24.91|25.03|24.87|3
1605750600000|2020-11-19 01:50:00|25.05|24.89|24.95|24.79|25.05|24.89|24.95|24.79|3
1605750900000|2020-11-19 01:55:00|25|24.84|24.98|24.82|25|24.84|24.95|24.79|16
1605751200000|2020-11-19 02:00:00|25|24.84|25|24.84|25|24.84|24.95|24.79|3
1605751500000|2020-11-19 02:05:00|24.98|24.82|25|24.84|25|24.84|24.98|24.82|8
1605751800000|2020-11-19 02:10:00|25.05|24.89|25.05|24.89|25.05|24.89|25.03|24.87|8
1605752100000|2020-11-19 02:15:00|25|24.84|25|24.84|25|24.84|25|24.84|3
1605752400000|2020-11-19 02:20:00|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|1
1605752700000|2020-11-19 02:25:00|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|3
1605753000000|2020-11-19 02:30:00|25.1|24.94|25.03|24.87|25.1|24.94|25.03|24.87|9
1605753300000|2020-11-19 02:35:00|25|24.84|25.05|24.89|25.05|24.89|25|24.84|5
1605753600000|2020-11-19 02:40:00|25.03|24.87|24.95|24.79|25.03|24.87|24.95|24.79|4
1605753900000|2020-11-19 02:45:00|24.98|24.82|25|24.84|25|24.84|24.98|24.82|1
1605754500000|2020-11-19 02:55:00|25.03|24.87|25.1|24.94|25.1|24.94|25.03|24.87|1
1605754800000|2020-11-19 03:00:00|||||||||1
1605755100000|2020-11-19 03:05:00|25.12|24.96|25.15|24.99|25.15|24.99|25.1|24.94|8
1605755400000|2020-11-19 03:10:00|25.1|24.94|25.25|25.09|25.25|25.09|25.1|24.94|5
1605755700000|2020-11-19 03:15:00|25.22|25.06|25.2|25.04|25.22|25.06|25.15|24.99|6
1605756000000|2020-11-19 03:20:00|25.17|25.01|25.15|24.99|25.2|25.04|25.15|24.99|3
1605756300000|2020-11-19 03:25:00|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|17
1605756600000|2020-11-19 03:30:00|25.12|24.96|25.15|24.99|25.15|24.99|25.1|24.94|20
1605756900000|2020-11-19 03:35:00|25.12|24.96|25.1|24.94|25.12|24.96|25.1|24.94|4
1605757200000|2020-11-19 03:40:00|||||||||4
1605757500000|2020-11-19 03:45:00|25.12|24.96|25.1|24.94|25.12|24.96|25.1|24.94|2
1605757800000|2020-11-19 03:50:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|7
1605758100000|2020-11-19 03:55:00|25.15|24.99|25.15|24.99|25.15|24.99|25.13|24.97|9
1605758400000|2020-11-19 04:00:00|25.13|24.97|25.15|24.99|25.15|24.99|25.1|24.94|2
1605758700000|2020-11-19 04:05:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|9
1605759000000|2020-11-19 04:10:00|||||||||1
1605759300000|2020-11-19 04:15:00|||||||||4
1605759600000|2020-11-19 04:20:00|||||||||1
1605759900000|2020-11-19 04:25:00|||||||||2
1605760200000|2020-11-19 04:30:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|6
1605760500000|2020-11-19 04:35:00|25.13|24.97|25.1|24.94|25.13|24.97|25.1|24.94|2
1605761400000|2020-11-19 04:50:00|||||||||2
1605762000000|2020-11-19 05:00:00|25.13|24.97|25.1|24.94|25.15|24.99|25.08|24.92|12
1605762300000|2020-11-19 05:05:00|25.13|24.97|25.1|24.94|25.13|24.97|25.1|24.94|3
1605762600000|2020-11-19 05:10:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|18
1605762900000|2020-11-19 05:15:00|25.13|24.97|25.15|24.99|25.15|24.99|25.1|24.94|3
1605763200000|2020-11-19 05:20:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|2
1605763500000|2020-11-19 05:25:00|25.15|24.99|25.15|24.99|25.15|24.99|25.1|24.94|3
1605763800000|2020-11-19 05:30:00|25.13|24.97|25.08|24.92|25.13|24.97|25.05|24.89|24
1605764100000|2020-11-19 05:35:00|25.07|24.91|24.95|24.79|25.08|24.92|24.95|24.79|24
1605765000000|2020-11-19 05:50:00|24.96|24.8|24.95|24.79|25|24.84|24.95|24.79|12
1605765300000|2020-11-19 05:55:00|25|24.84|25|24.84|25|24.84|24.97|24.81|13
1605765600000|2020-11-19 06:00:00|25.03|24.87|25|24.84|25.05|24.89|25|24.84|5
1605765900000|2020-11-19 06:05:00|24.98|24.82|25|24.84|25|24.84|24.98|24.82|10
1605766200000|2020-11-19 06:10:00|||||||||2
1605766500000|2020-11-19 06:15:00|25.01|24.85|25|24.84|25.05|24.89|25|24.84|12
1605766800000|2020-11-19 06:20:00|||||||||1
1605767100000|2020-11-19 06:25:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|9
1605767400000|2020-11-19 06:30:00|24.96|24.8|24.93|24.77|24.96|24.8|24.91|24.75|1
1605767700000|2020-11-19 06:35:00|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|1
1605768000000|2020-11-19 06:40:00|24.86|24.7|24.81|24.65|24.86|24.7|24.81|24.65|44
1605768300000|2020-11-19 06:45:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|10
1605768600000|2020-11-19 06:50:00|||||||||1
1605768900000|2020-11-19 06:55:00|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|34
1605769200000|2020-11-19 07:00:00|24.83|24.67|24.86|24.7|24.86|24.7|24.83|24.67|20
1605769500000|2020-11-19 07:05:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|9
1605769800000|2020-11-19 07:10:00|24.88|24.72|24.81|24.65|24.91|24.75|24.81|24.65|10
1605770100000|2020-11-19 07:15:00|24.76|24.6|24.76|24.6|24.81|24.65|24.76|24.6|19
1605770400000|2020-11-19 07:20:00|24.81|24.65|24.81|24.65|24.81|24.65|24.76|24.6|4
1605770700000|2020-11-19 07:25:00|24.84|24.68|24.86|24.7|24.86|24.7|24.84|24.68|0
1605771000000|2020-11-19 07:30:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|8
1605771300000|2020-11-19 07:35:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|30
1605771600000|2020-11-19 07:40:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|20
1605771900000|2020-11-19 07:45:00|24.84|24.68|24.86|24.7|24.86|24.7|24.81|24.65|17
1605772200000|2020-11-19 07:50:00|24.84|24.68|24.81|24.65|24.86|24.7|24.81|24.65|8
1605772500000|2020-11-19 07:55:00|24.86|24.7|24.91|24.75|24.91|24.75|24.84|24.68|14
1605772800000|2020-11-19 08:00:00|24.89|24.73|24.81|24.65|24.91|24.75|24.81|24.65|44
1605773100000|2020-11-19 08:05:00|24.86|24.7|24.81|24.65|24.86|24.7|24.81|24.65|34
1605773400000|2020-11-19 08:10:00|24.86|24.7|24.86|24.7|24.91|24.75|24.81|24.65|12
1605773700000|2020-11-19 08:15:00|24.91|24.75|24.96|24.8|25.01|24.85|24.91|24.75|43
1605774000000|2020-11-19 08:20:00|24.91|24.75|24.91|24.75|24.96|24.8|24.91|24.75|12
1605774300000|2020-11-19 08:25:00|24.89|24.73|24.81|24.65|24.89|24.73|24.81|24.65|17
1605774600000|2020-11-19 08:30:00|24.86|24.7|24.86|24.7|24.86|24.7|24.81|24.65|18
1605774900000|2020-11-19 08:35:00|24.84|24.68|24.82|24.66|24.87|24.71|24.82|24.66|13
1605775200000|2020-11-19 08:40:00|24.84|24.68|24.96|24.8|24.96|24.8|24.84|24.68|103
1605775500000|2020-11-19 08:45:00|25.01|24.85|25.16|25|25.21|25.05|25.01|24.85|49
1605775800000|2020-11-19 08:50:00|25.18|25.02|25.31|25.15|25.36|25.2|25.16|25|124
1605776100000|2020-11-19 08:55:00|25.26|25.1|25.31|25.15|25.31|25.15|25.21|25.05|52
1605776400000|2020-11-19 09:00:00|25.26|25.1|25.36|25.2|25.36|25.2|25.26|25.1|27
1605776700000|2020-11-19 09:05:00|25.4|25.24|25.16|25|25.4|25.24|25.16|25|58
1605777000000|2020-11-19 09:10:00|25.13|24.97|25.16|25|25.16|25|25.06|24.9|24
1605777300000|2020-11-19 09:15:00|25.13|24.97|25.16|25|25.21|25.05|25.11|24.95|47
1605777600000|2020-11-19 09:20:00|25.19|25.03|25.16|25|25.21|25.05|25.14|24.98|28
1605777900000|2020-11-19 09:25:00|25.14|24.98|25.16|25|25.2|25.04|25.11|24.95|72
1605778200000|2020-11-19 09:30:00|25.14|24.98|25.11|24.95|25.16|25|25.06|24.9|29
1605778500000|2020-11-19 09:35:00|25.16|25|25.16|25|25.2|25.04|25.11|24.95|57
1605778800000|2020-11-19 09:40:00|25.2|25.04|25.16|25|25.2|25.04|25.16|25|91
1605779100000|2020-11-19 09:45:00|25.18|25.02|25.15|24.99|25.18|25.02|25.15|24.99|29
1605779400000|2020-11-19 09:50:00|25.11|24.95|25.2|25.04|25.2|25.04|25.11|24.95|93
1605779700000|2020-11-19 09:55:00|25.25|25.09|25.21|25.05|25.25|25.09|25.2|25.04|50
1605780000000|2020-11-19 10:00:00|25.2|25.04|25.16|25|25.25|25.09|25.16|25|50
1605780300000|2020-11-19 10:05:00|25.2|25.04|25.21|25.05|25.25|25.09|25.16|25|52
1605780600000|2020-11-19 10:10:00|25.23|25.07|25.31|25.15|25.36|25.2|25.23|25.07|63
1605780900000|2020-11-19 10:15:00|25.26|25.1|25.21|25.05|25.31|25.15|25.21|25.05|55
1605781200000|2020-11-19 10:20:00|25.19|25.03|25.11|24.95|25.19|25.03|25.11|24.95|21
1605781500000|2020-11-19 10:25:00|25.06|24.9|25.01|24.85|25.11|24.95|25.01|24.85|94
1605781800000|2020-11-19 10:30:00|25.04|24.88|25.01|24.85|25.04|24.88|24.97|24.81|39
1605782100000|2020-11-19 10:35:00|24.99|24.83|25.02|24.86|25.02|24.86|24.97|24.81|17
1605782400000|2020-11-19 10:40:00|25.01|24.85|25.06|24.9|25.06|24.9|24.99|24.83|81
1605782700000|2020-11-19 10:45:00|25.04|24.88|25.06|24.9|25.06|24.9|25.01|24.85|20
1605783000000|2020-11-19 10:50:00|25.02|24.86|25.17|25.01|25.19|25.03|24.97|24.81|117
1605783300000|2020-11-19 10:55:00|25.21|25.05|25.17|25.01|25.21|25.05|25.17|25.01|14
1605783600000|2020-11-19 11:00:00|25.19|25.03|25.12|24.96|25.19|25.03|25.09|24.93|13
1605783900000|2020-11-19 11:05:00|25.16|25|25.16|25|25.17|25.01|25.12|24.96|17
1605784200000|2020-11-19 11:10:00|25.14|24.98|25.16|25|25.17|25.01|25.07|24.91|14
1605784500000|2020-11-19 11:15:00|25.17|25.01|25.21|25.05|25.21|25.05|25.16|25|27
1605784800000|2020-11-19 11:20:00|25.23|25.07|25.21|25.05|25.26|25.1|25.21|25.05|26
1605785100000|2020-11-19 11:25:00|25.19|25.03|25.16|25|25.21|25.05|25.16|25|3
1605785400000|2020-11-19 11:30:00|25.17|25.01|25.16|25|25.19|25.03|25.16|25|1
1605785700000|2020-11-19 11:35:00|25.14|24.98|25.12|24.96|25.16|25|25.12|24.96|11
1605786000000|2020-11-19 11:40:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|21
1605786300000|2020-11-19 11:45:00|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|56
1605786600000|2020-11-19 11:50:00|25.02|24.86|25.02|24.86|25.04|24.88|24.97|24.81|48
1605786900000|2020-11-19 11:55:00|25.04|24.88|25.02|24.86|25.06|24.9|25.02|24.86|19
1605787200000|2020-11-19 12:00:00|24.99|24.83|24.97|24.81|24.99|24.83|24.96|24.8|12
1605787500000|2020-11-19 12:05:00|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|24
1605787800000|2020-11-19 12:10:00|||||||||4
1605788100000|2020-11-19 12:15:00|24.99|24.83|25.02|24.86|25.02|24.86|24.97|24.81|39
1605788400000|2020-11-19 12:20:00|25.01|24.85|25.02|24.86|25.02|24.86|25.01|24.85|14
1605788700000|2020-11-19 12:25:00|24.99|24.83|24.97|24.81|25.02|24.86|24.97|24.81|24
1605789000000|2020-11-19 12:30:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|14
1605789300000|2020-11-19 12:35:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|26
1605789600000|2020-11-19 12:40:00|24.85|24.69|24.9|24.74|24.9|24.74|24.82|24.66|30
1605789900000|2020-11-19 12:45:00|24.87|24.71|24.87|24.71|24.87|24.71|24.85|24.69|4
1605790200000|2020-11-19 12:50:00|24.85|24.69|24.83|24.67|24.85|24.69|24.82|24.66|14
1605790500000|2020-11-19 12:55:00|24.87|24.71|24.92|24.76|24.92|24.76|24.83|24.67|29
1605790800000|2020-11-19 13:00:00|24.93|24.77|24.97|24.81|24.97|24.81|24.93|24.77|24
1605791100000|2020-11-19 13:05:00|24.95|24.79|24.92|24.76|24.95|24.79|24.92|24.76|8
1605791400000|2020-11-19 13:10:00|24.9|24.74|24.83|24.67|24.92|24.76|24.83|24.67|73
1605791700000|2020-11-19 13:15:00|24.87|24.71|24.83|24.67|24.87|24.71|24.83|24.67|38
1605792000000|2020-11-19 13:20:00|24.85|24.69|24.92|24.76|24.92|24.76|24.83|24.67|34
1605792300000|2020-11-19 13:25:00|24.93|24.77|24.97|24.81|24.97|24.81|24.92|24.76|11
1605792600000|2020-11-19 13:30:00|25.02|24.86|24.93|24.77|25.07|24.91|24.92|24.76|167
1605792900000|2020-11-19 13:35:00|24.97|24.81|24.97|24.81|25.02|24.86|24.93|24.77|30
1605793200000|2020-11-19 13:40:00|25|24.84|25.02|24.86|25.02|24.86|24.97|24.81|52
1605793500000|2020-11-19 13:45:00|25|24.84|25.03|24.87|25.05|24.89|24.97|24.81|68
1605793800000|2020-11-19 13:50:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|95
1605794100000|2020-11-19 13:55:00|24.95|24.79|24.88|24.72|24.98|24.82|24.88|24.72|58
1605794400000|2020-11-19 14:00:00|24.9|24.74|24.98|24.82|24.98|24.82|24.83|24.67|164
1605794700000|2020-11-19 14:05:00|24.95|24.79|24.98|24.82|24.98|24.82|24.93|24.77|36
1605795000000|2020-11-19 14:10:00|24.95|24.79|24.93|24.77|24.95|24.79|24.93|24.77|54
1605795300000|2020-11-19 14:15:00|||||||||18
1605795600000|2020-11-19 14:20:00|24.91|24.75|24.93|24.77|24.93|24.77|24.89|24.73|36
1605795900000|2020-11-19 14:25:00|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|34
1605796200000|2020-11-19 14:30:00|24.88|24.72|25.08|24.92|25.22|25.06|24.84|24.68|769
1605796500000|2020-11-19 14:35:00|25.03|24.87|24.98|24.82|25.08|24.92|24.88|24.72|379
1605796800000|2020-11-19 14:40:00|24.93|24.77|24.89|24.73|25.08|24.92|24.89|24.73|334
1605797100000|2020-11-19 14:45:00|24.93|24.77|24.79|24.63|24.93|24.77|24.79|24.63|406
1605797400000|2020-11-19 14:50:00|24.76|24.6|24.79|24.63|24.84|24.68|24.76|24.6|170
1605797700000|2020-11-19 14:55:00|24.78|24.62|24.79|24.63|24.84|24.68|24.74|24.58|247
1605798000000|2020-11-19 15:00:00|24.81|24.65|24.93|24.77|24.93|24.77|24.79|24.63|279
1605798300000|2020-11-19 15:05:00|24.89|24.73|24.88|24.72|25.03|24.87|24.88|24.72|192
1605798600000|2020-11-19 15:10:00|24.91|24.75|25.03|24.87|25.08|24.92|24.88|24.72|236
1605798900000|2020-11-19 15:15:00|24.98|24.82|25.07|24.91|25.08|24.92|24.93|24.77|290
1605799200000|2020-11-19 15:20:00|25.08|24.92|25.13|24.97|25.17|25.01|25.03|24.87|232
1605799500000|2020-11-19 15:25:00|25.17|25.01|25.08|24.92|25.27|25.11|25.03|24.87|289
1605799800000|2020-11-19 15:30:00|25.06|24.9|25.08|24.92|25.13|24.97|25.06|24.9|131
1605800100000|2020-11-19 15:35:00|25.03|24.87|24.88|24.72|25.03|24.87|24.88|24.72|180
1605800400000|2020-11-19 15:40:00|24.84|24.68|24.88|24.72|24.88|24.72|24.83|24.67|262
1605800700000|2020-11-19 15:45:00|24.84|24.68|24.83|24.67|24.88|24.72|24.83|24.67|152
1605801000000|2020-11-19 15:50:00|24.84|24.68|24.93|24.77|24.93|24.77|24.83|24.67|179
1605801300000|2020-11-19 15:55:00|24.91|24.75|24.93|24.77|24.98|24.82|24.88|24.72|188
1605801600000|2020-11-19 16:00:00|24.96|24.8|24.88|24.72|24.98|24.82|24.83|24.67|227
1605801900000|2020-11-19 16:05:00|24.84|24.68|24.83|24.67|24.88|24.72|24.83|24.67|156
1605802200000|2020-11-19 16:10:00|24.88|24.72|24.88|24.72|24.93|24.77|24.83|24.67|158
1605802500000|2020-11-19 16:15:00|24.86|24.7|24.78|24.62|24.88|24.72|24.78|24.62|249
1605802800000|2020-11-19 16:20:00|24.73|24.57|24.69|24.53|24.78|24.62|24.68|24.52|281
1605803100000|2020-11-19 16:25:00|24.73|24.57|24.74|24.58|24.74|24.58|24.69|24.53|179
1605803400000|2020-11-19 16:30:00|24.69|24.53|24.84|24.68|24.84|24.68|24.69|24.53|233
1605803700000|2020-11-19 16:35:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|126
1605804000000|2020-11-19 16:40:00|24.79|24.63|24.76|24.6|24.84|24.68|24.74|24.58|263
1605804300000|2020-11-19 16:45:00|24.79|24.63|24.79|24.63|24.89|24.73|24.74|24.58|210
1605804600000|2020-11-19 16:50:00|24.84|24.68|24.79|24.63|24.89|24.73|24.79|24.63|105
1605804900000|2020-11-19 16:55:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|87
1605805200000|2020-11-19 17:00:00|24.74|24.58|24.69|24.53|24.74|24.58|24.64|24.48|79
1605805500000|2020-11-19 17:05:00|24.65|24.49|24.69|24.53|24.69|24.53|24.64|24.48|79
1605805800000|2020-11-19 17:10:00|24.71|24.55|24.74|24.58|24.74|24.58|24.69|24.53|215
1605806100000|2020-11-19 17:15:00|24.69|24.53|24.79|24.63|24.79|24.63|24.69|24.53|87
1605806400000|2020-11-19 17:20:00|24.74|24.58|24.79|24.63|24.84|24.68|24.74|24.58|106
1605806700000|2020-11-19 17:25:00|24.84|24.68|24.79|24.63|24.84|24.68|24.79|24.63|196
1605807000000|2020-11-19 17:30:00|24.76|24.6|24.79|24.63|24.79|24.63|24.74|24.58|91
1605807300000|2020-11-19 17:35:00|24.81|24.65|24.69|24.53|24.83|24.67|24.69|24.53|115
1605807600000|2020-11-19 17:40:00|24.74|24.58|24.88|24.72|24.91|24.75|24.74|24.58|359
1605807900000|2020-11-19 17:45:00|24.83|24.67|24.98|24.82|24.98|24.82|24.83|24.67|325
1605808200000|2020-11-19 17:50:00|25.02|24.86|24.98|24.82|25.02|24.86|24.93|24.77|151
1605808500000|2020-11-19 17:55:00|24.93|24.77|24.93|24.77|24.98|24.82|24.83|24.67|175
1605808800000|2020-11-19 18:00:00|24.91|24.75|24.79|24.63|24.91|24.75|24.79|24.63|156
1605809100000|2020-11-19 18:05:00|24.81|24.65|24.89|24.73|24.94|24.78|24.79|24.63|114
1605809400000|2020-11-19 18:10:00|24.88|24.72|24.84|24.68|24.94|24.78|24.84|24.68|130
1605809700000|2020-11-19 18:15:00|24.86|24.7|24.84|24.68|24.89|24.73|24.84|24.68|101
1605810000000|2020-11-19 18:20:00|24.89|24.73|24.79|24.63|24.89|24.73|24.79|24.63|135
1605810300000|2020-11-19 18:25:00|24.74|24.58|24.77|24.61|24.82|24.66|24.69|24.53|142
1605810600000|2020-11-19 18:30:00|24.74|24.58|24.77|24.61|24.79|24.63|24.74|24.58|89
1605810900000|2020-11-19 18:35:00|24.79|24.63|24.74|24.58|24.79|24.63|24.69|24.53|52
1605811200000|2020-11-19 18:40:00|24.7|24.54|24.77|24.61|24.79|24.63|24.7|24.54|107
1605811500000|2020-11-19 18:45:00|24.74|24.58|24.69|24.53|24.79|24.63|24.69|24.53|30
1605811800000|2020-11-19 18:50:00|||||||||24
1605812100000|2020-11-19 18:55:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|134
1605812400000|2020-11-19 19:00:00|24.74|24.58|24.7|24.54|24.75|24.59|24.67|24.51|86
1605812700000|2020-11-19 19:05:00|24.65|24.49|24.7|24.54|24.75|24.59|24.65|24.49|124
1605813000000|2020-11-19 19:10:00|24.67|24.51|24.7|24.54|24.7|24.54|24.65|24.49|125
1605813300000|2020-11-19 19:15:00|24.75|24.59|24.75|24.59|24.75|24.59|24.7|24.54|123
1605813600000|2020-11-19 19:20:00|24.7|24.54|24.7|24.54|24.75|24.59|24.7|24.54|86
1605813900000|2020-11-19 19:25:00|||||||||35
1605814200000|2020-11-19 19:30:00|24.65|24.49|24.5|24.34|24.65|24.49|24.46|24.3|167
1605814500000|2020-11-19 19:35:00|24.48|24.32|24.41|24.25|24.5|24.34|24.41|24.25|260
1605814800000|2020-11-19 19:40:00|24.43|24.27|24.4|24.24|24.45|24.29|24.36|24.2|142
1605815100000|2020-11-19 19:45:00|24.35|24.19|24.4|24.24|24.4|24.24|24.31|24.15|235
1605815400000|2020-11-19 19:50:00|24.41|24.25|24.6|24.44|24.6|24.44|24.4|24.24|225
1605815700000|2020-11-19 19:55:00|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|268
1605816000000|2020-11-19 20:00:00|24.48|24.32|24.55|24.39|24.55|24.39|24.46|24.3|201
1605816300000|2020-11-19 20:05:00|24.6|24.44|24.6|24.44|24.65|24.49|24.55|24.39|171
1605816600000|2020-11-19 20:10:00|24.55|24.39|24.55|24.39|24.6|24.44|24.55|24.39|161
1605816900000|2020-11-19 20:15:00|24.6|24.44|24.65|24.49|24.68|24.52|24.55|24.39|194
1605817200000|2020-11-19 20:20:00|24.68|24.52|24.64|24.48|24.69|24.53|24.6|24.44|430
1605817500000|2020-11-19 20:25:00|24.65|24.49|24.64|24.48|24.74|24.58|24.64|24.48|502
1605817800000|2020-11-19 20:30:00|24.65|24.49|24.64|24.48|24.79|24.63|24.59|24.43|539
1605818100000|2020-11-19 20:35:00|24.62|24.46|24.64|24.48|24.69|24.53|24.54|24.38|629
1605818400000|2020-11-19 20:40:00|24.69|24.53|24.69|24.53|24.69|24.53|24.6|24.44|307
1605818700000|2020-11-19 20:45:00|24.65|24.49|24.74|24.58|24.74|24.58|24.64|24.48|259
1605819000000|2020-11-19 20:50:00|24.69|24.53|24.79|24.63|24.79|24.63|24.6|24.44|412
1605819300000|2020-11-19 20:55:00|24.74|24.58|24.7|24.54|24.79|24.63|24.65|24.49|1188
1605819600000|2020-11-19 21:00:00|24.69|24.53|24.69|24.53|24.69|24.53|24.65|24.49|582
1605819900000|2020-11-19 21:05:00|24.65|24.49|24.79|24.63|24.79|24.63|24.65|24.49|472
1605820200000|2020-11-19 21:10:00|24.84|24.68|24.8|24.64|24.85|24.69|24.8|24.64|550
1605821400000|2020-11-19 21:30:00|24.85|24.69|24.95|24.79|24.97|24.81|24.85|24.69|282
1605821700000|2020-11-19 21:35:00|25|24.84|24.95|24.79|25|24.84|24.95|24.79|10
1605822000000|2020-11-19 21:40:00|25|24.84|24.92|24.76|25|24.84|24.9|24.74|14
1605822300000|2020-11-19 21:45:00|24.9|24.74|24.95|24.79|25|24.84|24.9|24.74|25
1605822600000|2020-11-19 21:50:00|24.9|24.74|25|24.84|25.02|24.86|24.9|24.74|42
1605822900000|2020-11-19 21:55:00|25.04|24.88|25.07|24.91|25.1|24.94|25|24.84|46
1605826800000|2020-11-19 23:00:00|25.14|24.77|25.29|25.13|25.29|25.13|25.07|24.77|120
1605827100000|2020-11-19 23:05:00|25.24|25.08|25.24|25.08|25.29|25.13|25.19|25.03|41
1605827400000|2020-11-19 23:10:00|25.27|25.11|25.19|25.03|25.29|25.13|25.19|25.03|19
1605827700000|2020-11-19 23:15:00|25.17|25.01|25.22|25.06|25.24|25.08|25.15|24.99|8
1605828000000|2020-11-19 23:20:00|25.2|25.04|25.19|25.03|25.2|25.04|25.15|24.99|12
1605828300000|2020-11-19 23:25:00|25.17|25.01|25.19|25.03|25.19|25.03|25.15|24.99|28
1605828600000|2020-11-19 23:30:00|25.2|25.04|25.24|25.08|25.27|25.11|25.2|25.04|4
1605828900000|2020-11-19 23:35:00|25.25|25.09|25.2|25.04|25.34|25.18|25.2|25.04|57
1605829200000|2020-11-19 23:40:00|25.24|25.08|25.2|25.04|25.25|25.09|25.2|25.04|21
1605829500000|2020-11-19 23:45:00|25.22|25.06|25.25|25.09|25.25|25.09|25.2|25.04|10
1605829800000|2020-11-19 23:50:00|25.27|25.11|25.34|25.18|25.34|25.18|25.27|25.11|54
1605830100000|2020-11-19 23:55:00|||||||||23
1605830400000|2020-11-20 00:00:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|30
1605830700000|2020-11-20 00:05:00|25.27|25.11|25.2|25.04|25.29|25.13|25.2|25.04|13
1605831000000|2020-11-20 00:10:00|25.22|25.06|25.25|25.09|25.25|25.09|25.2|25.04|15
1605831300000|2020-11-20 00:15:00|25.27|25.11|25.25|25.09|25.29|25.13|25.25|25.09|25
1605831600000|2020-11-20 00:20:00|25.22|25.06|25.25|25.09|25.25|25.09|25.2|25.04|17
1605831900000|2020-11-20 00:25:00|25.22|25.06|25.22|25.06|25.25|25.09|25.2|25.04|6
1605832200000|2020-11-20 00:30:00|25.2|25.04|25.2|25.04|25.25|25.09|25.2|25.04|12
1605832500000|2020-11-20 00:35:00|||||||||1
1605832800000|2020-11-20 00:40:00|25.24|25.08|25.2|25.04|25.25|25.09|25.2|25.04|26
1605833100000|2020-11-20 00:45:00|25.22|25.06|25.2|25.04|25.24|25.08|25.2|25.04|12
1605833400000|2020-11-20 00:50:00|25.25|25.09|25.25|25.09|25.25|25.09|25.22|25.06|12
1605833700000|2020-11-20 00:55:00|25.27|25.11|25.3|25.14|25.3|25.14|25.25|25.09|36
1605834000000|2020-11-20 01:00:00|25.34|25.18|25.3|25.14|25.34|25.18|25.25|25.09|11
1605834300000|2020-11-20 01:05:00|25.27|25.11|25.3|25.14|25.34|25.18|25.27|25.11|11
1605834600000|2020-11-20 01:10:00|25.27|25.11|25.25|25.09|25.3|25.14|25.2|25.04|1
1605834900000|2020-11-20 01:15:00|25.2|25.04|25.2|25.04|25.22|25.06|25.2|25.04|2
1605835200000|2020-11-20 01:20:00|25.16|25|25.2|25.04|25.2|25.04|25.16|25|11
1605835500000|2020-11-20 01:25:00|||||||||15
1605835800000|2020-11-20 01:30:00|25.23|25.07|25.25|25.09|25.25|25.09|25.2|25.04|6
1605836400000|2020-11-20 01:40:00|25.27|25.11|25.25|25.09|25.3|25.14|25.25|25.09|8
1605836700000|2020-11-20 01:45:00|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|4
1605837300000|2020-11-20 01:55:00|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|10
1605837600000|2020-11-20 02:00:00|||||||||2
1605837900000|2020-11-20 02:05:00|25.3|25.14|25.3|25.14|25.3|25.14|25.27|25.11|2
1605838500000|2020-11-20 02:15:00|25.25|25.09|25.3|25.14|25.3|25.14|25.25|25.09|40
1605838800000|2020-11-20 02:20:00|25.25|25.09|25.28|25.12|25.28|25.12|25.25|25.09|1
1605839100000|2020-11-20 02:25:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|3
1605839400000|2020-11-20 02:30:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|9
1605839700000|2020-11-20 02:35:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|6
1605840000000|2020-11-20 02:40:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|4
1605840300000|2020-11-20 02:45:00|25.25|25.09|25.21|25.05|25.26|25.1|25.21|25.05|0
1605841200000|2020-11-20 03:00:00|25.2|25.04|25.11|24.95|25.2|25.04|25.11|24.95|47
1605841500000|2020-11-20 03:05:00|||||||||2
1605841800000|2020-11-20 03:10:00|25.13|24.97|25.11|24.95|25.13|24.97|25.11|24.95|6
1605842100000|2020-11-20 03:15:00|25.13|24.97|25.11|24.95|25.15|24.99|25.11|24.95|2
1605842400000|2020-11-20 03:20:00|25.13|24.97|25.13|24.97|25.15|24.99|25.11|24.95|4
1605842700000|2020-11-20 03:25:00|25.16|25|25.16|25|25.16|25|25.13|24.97|8
1605843000000|2020-11-20 03:30:00|||||||||8
1605843300000|2020-11-20 03:35:00|25.2|25.04|25.21|25.05|25.21|25.05|25.18|25.02|13
1605844500000|2020-11-20 03:55:00|25.19|25.03|25.21|25.05|25.21|25.05|25.18|25.02|0
1605844800000|2020-11-20 04:00:00|||||||||1
1605845100000|2020-11-20 04:05:00|25.24|25.08|25.21|25.05|25.24|25.08|25.21|25.05|11
1605845400000|2020-11-20 04:10:00|25.16|25|25.16|25|25.18|25.02|25.16|25|6
1605845700000|2020-11-20 04:15:00|25.14|24.98|25.14|24.98|25.16|25|25.14|24.98|0
1605846000000|2020-11-20 04:20:00|25.16|25|25.16|25|25.16|25|25.11|24.95|14
1605846600000|2020-11-20 04:30:00|25.11|24.95|25.11|24.95|25.11|24.95|25.06|24.9|20
1605846900000|2020-11-20 04:35:00|25.08|24.92|25.08|24.92|25.08|24.92|25.06|24.9|1
1605847200000|2020-11-20 04:40:00|25.06|24.9|25.01|24.85|25.08|24.92|25.01|24.85|59
1605847500000|2020-11-20 04:45:00|25.02|24.86|25.01|24.85|25.02|24.86|24.99|24.83|12
1605847800000|2020-11-20 04:50:00|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|0
1605848400000|2020-11-20 05:00:00|25.04|24.88|25.01|24.85|25.04|24.88|24.99|24.83|18
1605848700000|2020-11-20 05:05:00|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|0
1605849000000|2020-11-20 05:10:00|||||||||1
1605849300000|2020-11-20 05:15:00|||||||||4
1605849600000|2020-11-20 05:20:00|||||||||3
1605849900000|2020-11-20 05:25:00|25.02|24.86|25.06|24.9|25.06|24.9|25.01|24.85|8
1605850200000|2020-11-20 05:30:00|25.01|24.85|25.06|24.9|25.06|24.9|25.01|24.85|11
1605850500000|2020-11-20 05:35:00|25.04|24.88|25.02|24.86|25.06|24.9|25.02|24.86|0
1605850800000|2020-11-20 05:40:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1605851100000|2020-11-20 05:45:00|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|0
1605851400000|2020-11-20 05:50:00|25.04|24.88|25.06|24.9|25.06|24.9|25.02|24.86|2
1605851700000|2020-11-20 05:55:00|25.04|24.88|25.02|24.86|25.06|24.9|25.02|24.86|8
1605852000000|2020-11-20 06:00:00|25.04|24.88|25.07|24.91|25.07|24.91|25.04|24.88|0
1605852300000|2020-11-20 06:05:00|25.06|24.9|25.07|24.91|25.07|24.91|25.06|24.9|5
1605852600000|2020-11-20 06:10:00|25.06|24.9|25.06|24.9|25.07|24.91|25.06|24.9|0
1605852900000|2020-11-20 06:15:00|25.07|24.91|25.11|24.95|25.11|24.95|25.06|24.9|5
1605853200000|2020-11-20 06:20:00|25.12|24.96|25.16|25|25.16|25|25.11|24.95|8
1605853800000|2020-11-20 06:30:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|4
1605854100000|2020-11-20 06:35:00|25.09|24.93|25.06|24.9|25.09|24.93|25.06|24.9|5
1605854400000|2020-11-20 06:40:00|25.04|24.88|25.06|24.9|25.06|24.9|25.02|24.86|5
1605854700000|2020-11-20 06:45:00|25.04|24.88|25.06|24.9|25.06|24.9|25.02|24.86|2
1605855000000|2020-11-20 06:50:00|25.04|24.88|25.06|24.9|25.11|24.95|25.04|24.88|15
1605855300000|2020-11-20 06:55:00|25.09|24.93|25.09|24.93|25.11|24.95|25.06|24.9|0
1605855600000|2020-11-20 07:00:00|25.06|24.9|25.01|24.85|25.11|24.95|25.01|24.85|6
1605855900000|2020-11-20 07:05:00|25.02|24.86|25.11|24.95|25.11|24.95|25.02|24.86|4
1605856200000|2020-11-20 07:10:00|||||||||1
1605856500000|2020-11-20 07:15:00|25.09|24.93|25.06|24.9|25.11|24.95|25.04|24.88|0
1605856800000|2020-11-20 07:20:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|0
1605857100000|2020-11-20 07:25:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|8
1605857400000|2020-11-20 07:30:00|25|24.84|25.02|24.86|25.07|24.91|25|24.84|29
1605857700000|2020-11-20 07:35:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|5
1605858000000|2020-11-20 07:40:00|25.04|24.88|25.07|24.91|25.07|24.91|25.04|24.88|1
1605858300000|2020-11-20 07:45:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|30
1605858600000|2020-11-20 07:50:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|27
1605858900000|2020-11-20 07:55:00|25.14|24.98|25.17|25.01|25.17|25.01|25.12|24.96|4
1605859200000|2020-11-20 08:00:00|25.19|25.03|25.07|24.91|25.22|25.06|25.07|24.91|58
1605859500000|2020-11-20 08:05:00|25.11|24.95|25.11|24.95|25.11|24.95|25.07|24.91|17
1605859800000|2020-11-20 08:10:00|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|8
1605860100000|2020-11-20 08:15:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|86
1605860400000|2020-11-20 08:20:00|25.01|24.85|25.02|24.86|25.02|24.86|24.97|24.81|9
1605860700000|2020-11-20 08:25:00|25.01|24.85|25.01|24.85|25.02|24.86|24.97|24.81|9
1605861000000|2020-11-20 08:30:00|24.99|24.83|24.97|24.81|25.01|24.85|24.97|24.81|6
1605861300000|2020-11-20 08:35:00|24.99|24.83|24.97|24.81|25.01|24.85|24.97|24.81|24
1605861600000|2020-11-20 08:40:00|24.96|24.8|24.97|24.81|24.97|24.81|24.92|24.76|38
1605861900000|2020-11-20 08:45:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|15
1605862200000|2020-11-20 08:50:00|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|25
1605862500000|2020-11-20 08:55:00|||||||||1
1605862800000|2020-11-20 09:00:00|||||||||1
1605863100000|2020-11-20 09:05:00|||||||||1
1605863700000|2020-11-20 09:15:00|||||||||3
1605864000000|2020-11-20 09:20:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|8
1605864300000|2020-11-20 09:25:00|24.93|24.77|24.78|24.62|24.93|24.77|24.78|24.62|16
1605864600000|2020-11-20 09:30:00|24.8|24.64|24.83|24.67|24.87|24.71|24.8|24.64|38
1605864900000|2020-11-20 09:35:00|24.82|24.66|24.83|24.67|24.83|24.67|24.8|24.64|6
1605865200000|2020-11-20 09:40:00|24.8|24.64|24.78|24.62|24.8|24.64|24.78|24.62|8
1605865500000|2020-11-20 09:45:00|24.75|24.59|24.78|24.62|24.78|24.62|24.75|24.59|36
1605865800000|2020-11-20 09:50:00|24.83|24.67|24.8|24.64|24.83|24.67|24.8|24.64|22
1605866100000|2020-11-20 09:55:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1605866400000|2020-11-20 10:00:00|24.8|24.64|24.83|24.67|24.83|24.67|24.8|24.64|6
1605866700000|2020-11-20 10:05:00|24.8|24.64|24.78|24.62|24.83|24.67|24.78|24.62|18
1605867000000|2020-11-20 10:10:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|37
1605867300000|2020-11-20 10:15:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|6
1605867600000|2020-11-20 10:20:00|24.76|24.6|24.73|24.57|24.78|24.62|24.73|24.57|23
1605867900000|2020-11-20 10:25:00|24.71|24.55|24.73|24.57|24.73|24.57|24.71|24.55|23
1605868200000|2020-11-20 10:30:00|24.68|24.52|24.73|24.57|24.73|24.57|24.68|24.52|20
1605868500000|2020-11-20 10:35:00|24.71|24.55|24.69|24.53|24.73|24.57|24.68|24.52|16
1605868800000|2020-11-20 10:40:00|24.68|24.52|24.68|24.52|24.71|24.55|24.66|24.5|57
1605869100000|2020-11-20 10:45:00|24.66|24.5|24.63|24.47|24.68|24.52|24.63|24.47|20
1605869400000|2020-11-20 10:50:00|24.59|24.43|24.59|24.43|24.64|24.48|24.59|24.43|27
1605869700000|2020-11-20 10:55:00|||||||||36
1605870000000|2020-11-20 11:00:00|24.63|24.47|24.68|24.52|24.69|24.53|24.63|24.47|45
1605870300000|2020-11-20 11:05:00|||||||||4
1605870600000|2020-11-20 11:10:00|24.69|24.53|24.66|24.5|24.69|24.53|24.64|24.48|9
1605870900000|2020-11-20 11:15:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|5
1605871200000|2020-11-20 11:20:00|24.69|24.53|24.69|24.53|24.69|24.53|24.64|24.48|7
1605871500000|2020-11-20 11:25:00|||||||||2
1605871800000|2020-11-20 11:30:00|24.64|24.48|24.69|24.53|24.69|24.53|24.64|24.48|15
1605872100000|2020-11-20 11:35:00|24.66|24.5|24.64|24.48|24.69|24.53|24.64|24.48|4
1605872400000|2020-11-20 11:40:00|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|22
1605872700000|2020-11-20 11:45:00|24.66|24.5|24.64|24.48|24.69|24.53|24.61|24.45|27
1605873000000|2020-11-20 11:50:00|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|2
1605873300000|2020-11-20 11:55:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|8
1605873600000|2020-11-20 12:00:00|||||||||22
1605873900000|2020-11-20 12:05:00|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|20
1605874200000|2020-11-20 12:10:00|24.62|24.46|24.59|24.43|24.62|24.46|24.59|24.43|6
1605874500000|2020-11-20 12:15:00|24.62|24.46|24.62|24.46|24.64|24.48|24.59|24.43|38
1605874800000|2020-11-20 12:20:00|24.64|24.48|24.64|24.48|24.64|24.48|24.59|24.43|14
1605875100000|2020-11-20 12:25:00|24.62|24.46|24.59|24.43|24.64|24.48|24.59|24.43|178
1605875400000|2020-11-20 12:30:00|||||||||20
1605875700000|2020-11-20 12:35:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|77
1605876000000|2020-11-20 12:40:00|||||||||49
1605876300000|2020-11-20 12:45:00|24.66|24.5|24.64|24.48|24.67|24.51|24.64|24.48|19
1605876600000|2020-11-20 12:50:00|24.66|24.5|24.64|24.48|24.69|24.53|24.64|24.48|8
1605876900000|2020-11-20 12:55:00|24.69|24.53|24.65|24.49|24.69|24.53|24.65|24.49|12
1605877200000|2020-11-20 13:00:00|24.64|24.48|24.64|24.48|24.65|24.49|24.64|24.48|6
1605877500000|2020-11-20 13:05:00|24.65|24.49|24.6|24.44|24.65|24.49|24.6|24.44|34
1605877800000|2020-11-20 13:10:00|24.62|24.46|24.64|24.48|24.64|24.48|24.6|24.44|19
1605878100000|2020-11-20 13:15:00|24.6|24.44|24.64|24.48|24.64|24.48|24.6|24.44|15
1605878400000|2020-11-20 13:20:00|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|3
1605878700000|2020-11-20 13:25:00|24.65|24.49|24.69|24.53|24.69|24.53|24.64|24.48|21
1605879000000|2020-11-20 13:30:00|24.67|24.51|24.74|24.58|24.74|24.58|24.67|24.51|62
1605879300000|2020-11-20 13:35:00|||||||||9
1605879600000|2020-11-20 13:40:00|24.76|24.6|24.74|24.58|24.76|24.6|24.74|24.58|33
1605879900000|2020-11-20 13:45:00|||||||||6
1605880200000|2020-11-20 13:50:00|24.77|24.61|24.88|24.72|24.89|24.73|24.74|24.58|52
1605880500000|2020-11-20 13:55:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|184
1605880800000|2020-11-20 14:00:00|||||||||12
1605881100000|2020-11-20 14:05:00|24.82|24.66|24.89|24.73|24.89|24.73|24.82|24.66|38
1605881400000|2020-11-20 14:10:00|24.84|24.68|24.77|24.61|24.84|24.68|24.74|24.58|108
1605881700000|2020-11-20 14:15:00|24.79|24.63|24.74|24.58|24.79|24.63|24.74|24.58|17
1605882000000|2020-11-20 14:20:00|||||||||77
1605882300000|2020-11-20 14:25:00|24.75|24.59|24.74|24.58|24.75|24.59|24.7|24.54|39
1605882600000|2020-11-20 14:30:00|24.7|24.54|24.66|24.5|24.79|24.63|24.63|24.47|764
1605882900000|2020-11-20 14:35:00|24.71|24.55|24.56|24.4|24.71|24.55|24.56|24.4|244
1605883200000|2020-11-20 14:40:00|24.61|24.45|24.46|24.3|24.61|24.45|24.46|24.3|383
1605883500000|2020-11-20 14:45:00|24.51|24.35|24.51|24.35|24.56|24.4|24.46|24.3|103
1605883800000|2020-11-20 14:50:00|24.56|24.4|24.66|24.5|24.66|24.5|24.51|24.35|212
1605884100000|2020-11-20 14:55:00|24.7|24.54|24.61|24.45|24.76|24.6|24.61|24.45|385
1605884400000|2020-11-20 15:00:00|24.58|24.42|24.61|24.45|24.7|24.54|24.56|24.4|453
1605884700000|2020-11-20 15:05:00|24.56|24.4|24.61|24.45|24.61|24.45|24.51|24.35|272
1605885000000|2020-11-20 15:10:00|24.56|24.4|24.75|24.59|24.75|24.59|24.56|24.4|234
1605885300000|2020-11-20 15:15:00|24.71|24.55|24.75|24.59|24.75|24.59|24.7|24.54|232
1605885600000|2020-11-20 15:20:00|24.71|24.55|24.61|24.45|24.71|24.55|24.56|24.4|198
1605885900000|2020-11-20 15:25:00|24.58|24.42|24.51|24.35|24.61|24.45|24.51|24.35|194
1605886200000|2020-11-20 15:30:00|24.56|24.4|24.54|24.38|24.66|24.5|24.51|24.35|259
1605886500000|2020-11-20 15:35:00|24.51|24.35|24.41|24.25|24.56|24.4|24.39|24.23|187
1605886800000|2020-11-20 15:40:00|24.46|24.3|24.46|24.3|24.51|24.35|24.44|24.28|197
1605887100000|2020-11-20 15:45:00|24.49|24.33|24.46|24.3|24.51|24.35|24.46|24.3|163
1605887400000|2020-11-20 15:50:00|24.49|24.33|24.46|24.3|24.51|24.35|24.41|24.25|49
1605887700000|2020-11-20 15:55:00|24.49|24.33|24.42|24.26|24.51|24.35|24.41|24.25|170
1605888000000|2020-11-20 16:00:00|24.41|24.25|24.37|24.21|24.41|24.25|24.37|24.21|198
1605888300000|2020-11-20 16:05:00|24.34|24.18|24.31|24.15|24.37|24.21|24.27|24.11|389
1605888600000|2020-11-20 16:10:00|24.32|24.16|24.36|24.2|24.36|24.2|24.31|24.15|103
1605888900000|2020-11-20 16:15:00|24.34|24.18|24.39|24.23|24.41|24.25|24.32|24.16|162
1605889200000|2020-11-20 16:20:00|24.41|24.25|24.41|24.25|24.41|24.25|24.37|24.21|154
1605889500000|2020-11-20 16:25:00|24.39|24.23|24.36|24.2|24.41|24.25|24.34|24.18|117
1605889800000|2020-11-20 16:30:00|24.35|24.19|24.31|24.15|24.36|24.2|24.31|24.15|129
1605890100000|2020-11-20 16:35:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|42
1605890400000|2020-11-20 16:40:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|158
1605890700000|2020-11-20 16:45:00|24.41|24.25|24.6|24.44|24.63|24.47|24.36|24.2|429
1605891000000|2020-11-20 16:50:00|24.63|24.47|24.52|24.36|24.65|24.49|24.46|24.3|192
1605891300000|2020-11-20 16:55:00|24.56|24.4|24.52|24.36|24.56|24.4|24.51|24.35|88
1605891600000|2020-11-20 17:00:00|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|203
1605891900000|2020-11-20 17:05:00|24.52|24.36|24.51|24.35|24.56|24.4|24.51|24.35|48
1605892200000|2020-11-20 17:10:00|24.54|24.38|24.46|24.3|24.56|24.4|24.46|24.3|91
1605892500000|2020-11-20 17:15:00|24.47|24.31|24.46|24.3|24.51|24.35|24.46|24.3|119
1605892800000|2020-11-20 17:20:00|24.44|24.28|24.42|24.26|24.47|24.31|24.41|24.25|120
1605893100000|2020-11-20 17:25:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|100
1605893400000|2020-11-20 17:30:00|24.42|24.26|24.37|24.21|24.42|24.26|24.32|24.16|106
1605893700000|2020-11-20 17:35:00|24.39|24.23|24.46|24.3|24.47|24.31|24.36|24.2|134
1605894000000|2020-11-20 17:40:00|24.42|24.26|24.41|24.25|24.47|24.31|24.37|24.21|107
1605894300000|2020-11-20 17:45:00|24.42|24.26|24.47|24.31|24.47|24.31|24.37|24.21|108
1605894600000|2020-11-20 17:50:00|24.46|24.3|24.42|24.26|24.47|24.31|24.37|24.21|94
1605894900000|2020-11-20 17:55:00|24.4|24.24|24.37|24.21|24.42|24.26|24.37|24.21|128
1605895200000|2020-11-20 18:00:00|24.39|24.23|24.42|24.26|24.42|24.26|24.37|24.21|100
1605895500000|2020-11-20 18:05:00|24.46|24.3|24.46|24.3|24.47|24.31|24.41|24.25|189
1605895800000|2020-11-20 18:10:00|24.47|24.31|24.42|24.26|24.51|24.35|24.41|24.25|46
1605896100000|2020-11-20 18:15:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|64
1605896400000|2020-11-20 18:20:00|24.35|24.19|24.28|24.12|24.35|24.19|24.28|24.12|109
1605896700000|2020-11-20 18:25:00|24.32|24.16|24.28|24.12|24.32|24.16|24.27|24.11|91
1605897000000|2020-11-20 18:30:00|24.27|24.11|24.33|24.17|24.33|24.17|24.27|24.11|156
1605897300000|2020-11-20 18:35:00|24.32|24.16|24.32|24.16|24.33|24.17|24.3|24.14|42
1605897600000|2020-11-20 18:40:00|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|145
1605897900000|2020-11-20 18:45:00|24.32|24.16|24.32|24.16|24.33|24.17|24.32|24.16|244
1605898200000|2020-11-20 18:50:00|24.33|24.17|24.33|24.17|24.37|24.21|24.28|24.12|93
1605898500000|2020-11-20 18:55:00|24.32|24.16|24.33|24.17|24.37|24.21|24.32|24.16|117
1605898800000|2020-11-20 19:00:00|24.37|24.21|24.38|24.22|24.42|24.26|24.33|24.17|131
1605899100000|2020-11-20 19:05:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|52
1605899400000|2020-11-20 19:10:00|24.38|24.22|24.42|24.26|24.42|24.26|24.37|24.21|97
1605899700000|2020-11-20 19:15:00|24.4|24.24|24.43|24.27|24.47|24.31|24.38|24.22|143
1605900000000|2020-11-20 19:20:00|24.45|24.29|24.38|24.22|24.47|24.31|24.37|24.21|105
1605900300000|2020-11-20 19:25:00|24.4|24.24|24.37|24.21|24.47|24.31|24.37|24.21|185
1605900600000|2020-11-20 19:30:00|24.32|24.16|24.33|24.17|24.38|24.22|24.32|24.16|217
1605900900000|2020-11-20 19:35:00|24.32|24.16|24.33|24.17|24.33|24.17|24.27|24.11|270
1605901200000|2020-11-20 19:40:00|24.35|24.19|24.37|24.21|24.42|24.26|24.33|24.17|226
1605901500000|2020-11-20 19:45:00|24.35|24.19|24.32|24.16|24.42|24.26|24.32|24.16|308
1605901800000|2020-11-20 19:50:00|24.33|24.17|24.32|24.16|24.33|24.17|24.27|24.11|129
1605902100000|2020-11-20 19:55:00|24.27|24.11|24.37|24.21|24.37|24.21|24.27|24.11|374
1605902400000|2020-11-20 20:00:00|24.34|24.18|24.42|24.26|24.42|24.26|24.32|24.16|244
1605902700000|2020-11-20 20:05:00|24.4|24.24|24.46|24.3|24.47|24.31|24.32|24.16|167
1605903000000|2020-11-20 20:10:00|24.47|24.31|24.5|24.34|24.56|24.4|24.42|24.26|377
1605903300000|2020-11-20 20:15:00|24.51|24.35|24.51|24.35|24.61|24.45|24.5|24.34|235
1605903600000|2020-11-20 20:20:00|24.52|24.36|24.47|24.31|24.56|24.4|24.47|24.31|239
1605903900000|2020-11-20 20:25:00|24.51|24.35|24.52|24.36|24.52|24.36|24.43|24.27|152
1605904200000|2020-11-20 20:30:00|24.56|24.4|24.53|24.37|24.56|24.4|24.47|24.31|205
1605904500000|2020-11-20 20:35:00|24.56|24.4|24.42|24.26|24.56|24.4|24.41|24.25|332
1605904800000|2020-11-20 20:40:00|24.47|24.31|24.47|24.31|24.52|24.36|24.47|24.31|110
1605905100000|2020-11-20 20:45:00|24.46|24.3|24.47|24.31|24.52|24.36|24.38|24.22|382
1605905400000|2020-11-20 20:50:00|24.51|24.35|24.71|24.55|24.71|24.55|24.51|24.35|328
1605905700000|2020-11-20 20:55:00|24.76|24.6|24.66|24.5|24.76|24.6|24.61|24.45|1040
1605906000000|2020-11-20 21:00:00|24.68|24.52|24.75|24.59|24.8|24.64|24.66|24.5|459
1605906300000|2020-11-20 21:05:00|24.7|24.54|24.76|24.6|24.76|24.6|24.68|24.52|392
1605906600000|2020-11-20 21:10:00|24.75|24.59|24.86|24.7|24.92|24.76|24.75|24.59|394
1605907800000|2020-11-20 21:30:00|24.8|24.64|24.79|24.63|24.8|24.64|24.75|24.59|317
1605908100000|2020-11-20 21:35:00|24.77|24.61|24.77|24.61|24.77|24.61|24.75|24.59|15
1605908400000|2020-11-20 21:40:00|24.79|24.63|24.75|24.59|24.79|24.63|24.75|24.59|4
1605908700000|2020-11-20 21:45:00|||||||||3
1605909000000|2020-11-20 21:50:00|24.79|24.63|24.75|24.59|24.79|24.63|24.75|24.59|50
1605909300000|2020-11-20 21:55:00|24.74|24.58|24.74|24.58|24.74|24.58|24.7|24.54|56
1606086000000|2020-11-22 23:00:00|24.95|24.79|24.89|24.73|25.05|24.89|24.89|24.73|29
1606086300000|2020-11-22 23:05:00|24.91|24.75|24.79|24.63|24.91|24.75|24.79|24.63|13
1606086600000|2020-11-22 23:10:00|24.81|24.65|24.86|24.7|24.86|24.7|24.79|24.63|5
1606086900000|2020-11-22 23:15:00|24.82|24.66|24.86|24.7|24.86|24.7|24.81|24.65|2
1606087200000|2020-11-22 23:20:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|3
1606087500000|2020-11-22 23:25:00|24.84|24.68|24.83|24.67|24.84|24.68|24.81|24.65|0
1606087800000|2020-11-22 23:30:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|3
1606088100000|2020-11-22 23:35:00|24.92|24.76|24.9|24.74|24.94|24.78|24.88|24.72|11
1606088700000|2020-11-22 23:45:00|24.88|24.72|24.76|24.6|24.88|24.72|24.76|24.6|6
1606089000000|2020-11-22 23:50:00|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|5
1606089300000|2020-11-22 23:55:00|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|9
1606089600000|2020-11-23 00:00:00|||||||||4
1606089900000|2020-11-23 00:05:00|24.71|24.55|24.71|24.55|24.72|24.56|24.69|24.53|6
1606090200000|2020-11-23 00:10:00|24.69|24.53|24.67|24.51|24.72|24.56|24.65|24.49|16
1606090500000|2020-11-23 00:15:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|6
1606091100000|2020-11-23 00:25:00|24.6|24.44|24.62|24.46|24.62|24.46|24.57|24.41|10
1606091400000|2020-11-23 00:30:00|24.58|24.42|24.62|24.46|24.62|24.46|24.58|24.42|8
1606091700000|2020-11-23 00:35:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|0
1606092000000|2020-11-23 00:40:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|3
1606092300000|2020-11-23 00:45:00|24.59|24.43|24.57|24.41|24.61|24.45|24.57|24.41|0
1606092900000|2020-11-23 00:55:00|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|6
1606093200000|2020-11-23 01:00:00|24.58|24.42|24.58|24.42|24.62|24.46|24.57|24.41|23
1606093500000|2020-11-23 01:05:00|24.6|24.44|24.57|24.41|24.62|24.46|24.57|24.41|12
1606093800000|2020-11-23 01:10:00|24.58|24.42|24.62|24.46|24.62|24.46|24.57|24.41|10
1606094100000|2020-11-23 01:15:00|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|8
1606094400000|2020-11-23 01:20:00|24.6|24.44|24.62|24.46|24.62|24.46|24.59|24.43|1
1606094700000|2020-11-23 01:25:00|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|9
1606095000000|2020-11-23 01:30:00|24.64|24.48|24.66|24.5|24.67|24.51|24.62|24.46|4
1606095300000|2020-11-23 01:35:00|24.67|24.51|24.63|24.47|24.71|24.55|24.63|24.47|3
1606095600000|2020-11-23 01:40:00|24.62|24.46|24.64|24.48|24.65|24.49|24.62|24.46|6
1606095900000|2020-11-23 01:45:00|24.65|24.49|24.67|24.51|24.69|24.53|24.63|24.47|5
1606096500000|2020-11-23 01:55:00|24.66|24.5|24.67|24.51|24.67|24.51|24.63|24.47|1
1606098000000|2020-11-23 02:20:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|1
1606098300000|2020-11-23 02:25:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|0
1606098600000|2020-11-23 02:30:00|24.65|24.49|24.67|24.51|24.67|24.51|24.63|24.47|0
1606099800000|2020-11-23 02:50:00|24.63|24.47|24.63|24.47|24.63|24.47|24.62|24.46|2
1606100400000|2020-11-23 03:00:00|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|1
1606100700000|2020-11-23 03:05:00|24.62|24.46|24.62|24.46|24.63|24.47|24.62|24.46|0
1606101000000|2020-11-23 03:10:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|5
1606101600000|2020-11-23 03:20:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|6
1606101900000|2020-11-23 03:25:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|0
1606102200000|2020-11-23 03:30:00|24.63|24.47|24.62|24.46|24.63|24.47|24.6|24.44|0
1606102500000|2020-11-23 03:35:00|24.6|24.44|24.6|24.44|24.6|24.44|24.58|24.42|1
1606102800000|2020-11-23 03:40:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1606103100000|2020-11-23 03:45:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|0
1606104000000|2020-11-23 04:00:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|0
1606104300000|2020-11-23 04:05:00|||||||||6
1606105200000|2020-11-23 04:20:00|24.66|24.5|24.66|24.5|24.68|24.52|24.66|24.5|3
1606105500000|2020-11-23 04:25:00|24.68|24.52|24.68|24.52|24.68|24.52|24.66|24.5|0
1606105800000|2020-11-23 04:30:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|0
1606106100000|2020-11-23 04:35:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|1
1606106400000|2020-11-23 04:40:00|24.63|24.47|24.64|24.48|24.64|24.48|24.63|24.47|0
1606106700000|2020-11-23 04:45:00|24.63|24.47|24.63|24.47|24.64|24.48|24.63|24.47|0
1606107000000|2020-11-23 04:50:00|24.64|24.48|24.67|24.51|24.68|24.52|24.64|24.48|6
1606107300000|2020-11-23 04:55:00|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|2
1606107600000|2020-11-23 05:00:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|6
1606107900000|2020-11-23 05:05:00|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|1
1606108200000|2020-11-23 05:10:00|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|1
1606108500000|2020-11-23 05:15:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|0
1606110000000|2020-11-23 05:40:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1606110300000|2020-11-23 05:45:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|2
1606110600000|2020-11-23 05:50:00|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|4
1606111200000|2020-11-23 06:00:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|34
1606111500000|2020-11-23 06:05:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|3
1606112700000|2020-11-23 06:25:00|24.65|24.49|24.66|24.5|24.67|24.51|24.64|24.48|1
1606113000000|2020-11-23 06:30:00|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|1
1606113600000|2020-11-23 06:40:00|24.66|24.5|24.68|24.52|24.68|24.52|24.66|24.5|0
1606114200000|2020-11-23 06:50:00|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|5
1606114800000|2020-11-23 07:00:00|24.59|24.43|24.51|24.35|24.59|24.43|24.42|24.26|53
1606115100000|2020-11-23 07:05:00|24.49|24.33|24.44|24.28|24.49|24.33|24.44|24.28|5
1606115400000|2020-11-23 07:10:00|24.42|24.26|24.44|24.28|24.45|24.29|24.4|24.24|4
1606116000000|2020-11-23 07:20:00|24.49|24.33|24.49|24.33|24.52|24.36|24.49|24.33|12
1606116300000|2020-11-23 07:25:00|24.47|24.31|24.49|24.33|24.49|24.33|24.45|24.29|2
1606116600000|2020-11-23 07:30:00|24.46|24.3|24.47|24.31|24.47|24.31|24.46|24.3|5
1606116900000|2020-11-23 07:35:00|24.46|24.3|24.47|24.31|24.49|24.33|24.46|24.3|9
1606117200000|2020-11-23 07:40:00|24.49|24.33|24.54|24.38|24.54|24.38|24.47|24.31|2
1606117500000|2020-11-23 07:45:00|24.53|24.37|24.53|24.37|24.54|24.38|24.53|24.37|0
1606117800000|2020-11-23 07:50:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|7
1606118100000|2020-11-23 07:55:00|24.48|24.32|24.48|24.32|24.49|24.33|24.44|24.28|11
1606118400000|2020-11-23 08:00:00|24.49|24.33|24.49|24.33|24.53|24.37|24.48|24.32|22
1606118700000|2020-11-23 08:05:00|24.51|24.35|24.4|24.24|24.53|24.37|24.4|24.24|65
1606119000000|2020-11-23 08:10:00|24.44|24.28|24.46|24.3|24.48|24.32|24.4|24.24|124
1606119300000|2020-11-23 08:15:00|24.48|24.32|24.4|24.24|24.48|24.32|24.4|24.24|9
1606119600000|2020-11-23 08:20:00|24.38|24.22|24.32|24.16|24.4|24.24|24.3|24.14|40
1606119900000|2020-11-23 08:25:00|24.34|24.18|24.35|24.19|24.35|24.19|24.31|24.15|26
1606120200000|2020-11-23 08:30:00|24.3|24.14|24.3|24.14|24.35|24.19|24.28|24.12|20
1606120500000|2020-11-23 08:35:00|24.32|24.16|24.35|24.19|24.39|24.23|24.3|24.14|11
1606120800000|2020-11-23 08:40:00|24.37|24.21|24.35|24.19|24.38|24.22|24.3|24.14|27
1606121100000|2020-11-23 08:45:00|24.37|24.21|24.35|24.19|24.39|24.23|24.35|24.19|23
1606121400000|2020-11-23 08:50:00|||||||||1
1606121700000|2020-11-23 08:55:00|24.38|24.22|24.3|24.14|24.39|24.23|24.3|24.14|21
1606122000000|2020-11-23 09:00:00|24.31|24.15|24.31|24.15|24.35|24.19|24.31|24.15|37
1606122300000|2020-11-23 09:05:00|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|3
1606122600000|2020-11-23 09:10:00|24.3|24.14|24.26|24.1|24.31|24.15|24.26|24.1|16
1606122900000|2020-11-23 09:15:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|0
1606123200000|2020-11-23 09:20:00|24.3|24.14|24.3|24.14|24.3|24.14|24.26|24.1|13
1606123500000|2020-11-23 09:25:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|13
1606123800000|2020-11-23 09:30:00|24.3|24.14|24.31|24.15|24.31|24.15|24.26|24.1|21
1606124100000|2020-11-23 09:35:00|24.35|24.19|24.36|24.2|24.4|24.24|24.31|24.15|38
1606124400000|2020-11-23 09:40:00|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|61
1606124700000|2020-11-23 09:45:00|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|2
1606125000000|2020-11-23 09:50:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|3
1606125300000|2020-11-23 09:55:00|||||||||6
1606125600000|2020-11-23 10:00:00|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|0
1606125900000|2020-11-23 10:05:00|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|1
1606126200000|2020-11-23 10:10:00|||||||||1
1606126500000|2020-11-23 10:15:00|24.29|24.13|24.26|24.1|24.31|24.15|24.26|24.1|18
1606126800000|2020-11-23 10:20:00|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|13
1606127100000|2020-11-23 10:25:00|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|2
1606127400000|2020-11-23 10:30:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|8
1606127700000|2020-11-23 10:35:00|||||||||2
1606128000000|2020-11-23 10:40:00|24.27|24.11|24.36|24.2|24.36|24.2|24.26|24.1|27
1606128300000|2020-11-23 10:45:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1606128600000|2020-11-23 10:50:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1606128900000|2020-11-23 10:55:00|||||||||6
1606129200000|2020-11-23 11:00:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|62
1606129500000|2020-11-23 11:05:00|||||||||1
1606129800000|2020-11-23 11:10:00|||||||||6
1606130100000|2020-11-23 11:15:00|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|60
1606130400000|2020-11-23 11:20:00|||||||||10
1606130700000|2020-11-23 11:25:00|24.41|24.25|24.46|24.3|24.46|24.3|24.41|24.25|32
1606131000000|2020-11-23 11:30:00|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|4
1606131300000|2020-11-23 11:35:00|||||||||7
1606131600000|2020-11-23 11:40:00|||||||||3
1606131900000|2020-11-23 11:45:00|||||||||2
1606132200000|2020-11-23 11:50:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1606132500000|2020-11-23 11:55:00|||||||||6
1606132800000|2020-11-23 12:00:00|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|15
1606133100000|2020-11-23 12:05:00|24.53|24.37|24.54|24.38|24.57|24.41|24.52|24.36|26
1606133400000|2020-11-23 12:10:00|24.53|24.37|24.47|24.31|24.54|24.38|24.47|24.31|20
1606133700000|2020-11-23 12:15:00|||||||||7
1606134000000|2020-11-23 12:20:00|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|35
1606134300000|2020-11-23 12:25:00|24.42|24.26|24.38|24.22|24.42|24.26|24.38|24.22|8
1606134600000|2020-11-23 12:30:00|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|28
1606134900000|2020-11-23 12:35:00|24.37|24.21|24.37|24.21|24.37|24.21|24.35|24.19|24
1606135200000|2020-11-23 12:40:00|24.35|24.19|24.35|24.19|24.37|24.21|24.32|24.16|23
1606135500000|2020-11-23 12:45:00|24.37|24.21|24.37|24.21|24.37|24.21|24.35|24.19|2
1606135800000|2020-11-23 12:50:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|2
1606136400000|2020-11-23 13:00:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|32
1606136700000|2020-11-23 13:05:00|||||||||1
1606137000000|2020-11-23 13:10:00|||||||||11
1606137300000|2020-11-23 13:15:00|24.38|24.22|24.37|24.21|24.42|24.26|24.37|24.21|41
1606137600000|2020-11-23 13:20:00|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|0
1606137900000|2020-11-23 13:25:00|24.38|24.22|24.38|24.22|24.42|24.26|24.38|24.22|29
1606138200000|2020-11-23 13:30:00|24.37|24.21|24.37|24.21|24.42|24.26|24.37|24.21|15
1606138500000|2020-11-23 13:35:00|24.33|24.17|24.33|24.17|24.37|24.21|24.28|24.12|52
1606138800000|2020-11-23 13:40:00|24.37|24.21|24.51|24.35|24.8|24.64|24.37|24.21|326
1606139100000|2020-11-23 13:45:00|24.52|24.36|24.47|24.31|24.58|24.42|24.46|24.3|105
1606139400000|2020-11-23 13:50:00|24.46|24.3|24.56|24.4|24.56|24.4|24.46|24.3|66
1606139700000|2020-11-23 13:55:00|24.57|24.41|24.56|24.4|24.57|24.41|24.52|24.36|57
1606140000000|2020-11-23 14:00:00|24.57|24.41|24.61|24.45|24.61|24.45|24.56|24.4|49
1606140300000|2020-11-23 14:05:00|24.63|24.47|24.61|24.45|24.66|24.5|24.61|24.45|32
1606140600000|2020-11-23 14:10:00|24.63|24.47|24.65|24.49|24.65|24.49|24.61|24.45|31
1606140900000|2020-11-23 14:15:00|24.63|24.47|24.66|24.5|24.68|24.52|24.61|24.45|32
1606141200000|2020-11-23 14:20:00|24.65|24.49|24.56|24.4|24.65|24.49|24.56|24.4|20
1606141500000|2020-11-23 14:25:00|24.52|24.36|24.52|24.36|24.57|24.41|24.52|24.36|120
1606141800000|2020-11-23 14:30:00|24.47|24.31|24.56|24.4|24.57|24.41|24.47|24.31|376
1606142100000|2020-11-23 14:35:00|24.52|24.36|24.52|24.36|24.56|24.4|24.47|24.31|125
1606142400000|2020-11-23 14:40:00|24.56|24.4|24.47|24.31|24.56|24.4|24.47|24.31|150
1606142700000|2020-11-23 14:45:00|24.46|24.3|24.42|24.26|24.46|24.3|24.17|24.01|715
1606143000000|2020-11-23 14:50:00|24.4|24.24|24.47|24.31|24.47|24.31|24.38|24.22|99
1606143300000|2020-11-23 14:55:00|24.51|24.35|24.51|24.35|24.56|24.4|24.47|24.31|250
1606143600000|2020-11-23 15:00:00|24.52|24.36|24.56|24.4|24.56|24.4|24.42|24.26|161
1606143900000|2020-11-23 15:05:00|24.54|24.38|24.57|24.41|24.66|24.5|24.52|24.36|177
1606144200000|2020-11-23 15:10:00|24.61|24.45|24.61|24.45|24.71|24.55|24.59|24.43|324
1606144500000|2020-11-23 15:15:00|24.66|24.5|24.56|24.4|24.66|24.5|24.56|24.4|158
1606144800000|2020-11-23 15:20:00|24.61|24.45|24.56|24.4|24.61|24.45|24.51|24.35|90
1606145100000|2020-11-23 15:25:00|24.61|24.45|24.75|24.59|24.8|24.64|24.61|24.45|453
1606145400000|2020-11-23 15:30:00|24.76|24.6|24.66|24.5|24.8|24.64|24.61|24.45|203
1606145700000|2020-11-23 15:35:00|24.68|24.52|24.56|24.4|24.71|24.55|24.52|24.36|129
1606146000000|2020-11-23 15:40:00|24.52|24.36|24.57|24.41|24.61|24.45|24.52|24.36|113
1606146300000|2020-11-23 15:45:00|24.61|24.45|24.47|24.31|24.61|24.45|24.47|24.31|156
1606146600000|2020-11-23 15:50:00|24.51|24.35|24.42|24.26|24.51|24.35|24.41|24.25|52
1606146900000|2020-11-23 15:55:00|24.41|24.25|24.42|24.26|24.44|24.28|24.37|24.21|94
1606147200000|2020-11-23 16:00:00|24.46|24.3|24.47|24.31|24.52|24.36|24.42|24.26|188
1606147500000|2020-11-23 16:05:00|24.46|24.3|24.7|24.54|24.7|24.54|24.46|24.3|197
1606147800000|2020-11-23 16:10:00|24.73|24.57|24.9|24.74|24.94|24.78|24.7|24.54|520
1606148100000|2020-11-23 16:15:00|24.94|24.78|24.78|24.62|24.95|24.79|24.76|24.6|479
1606148400000|2020-11-23 16:20:00|24.76|24.6|24.71|24.55|24.81|24.65|24.66|24.5|256
1606148700000|2020-11-23 16:25:00|24.75|24.59|24.81|24.65|24.85|24.69|24.71|24.55|183
1606149000000|2020-11-23 16:30:00|24.83|24.67|25|24.84|25|24.84|24.8|24.64|390
1606149300000|2020-11-23 16:35:00|25.02|24.86|24.85|24.69|25.04|24.88|24.75|24.59|294
1606149600000|2020-11-23 16:40:00|24.89|24.73|24.9|24.74|24.94|24.78|24.8|24.64|207
1606149900000|2020-11-23 16:45:00|24.89|24.73|24.76|24.6|24.9|24.74|24.75|24.59|121
1606150200000|2020-11-23 16:50:00|24.75|24.59|24.73|24.57|24.8|24.64|24.7|24.54|158
1606150500000|2020-11-23 16:55:00|24.71|24.55|24.63|24.47|24.76|24.6|24.61|24.45|109
1606150800000|2020-11-23 17:00:00|24.66|24.5|24.67|24.51|24.83|24.67|24.63|24.47|282
1606151100000|2020-11-23 17:05:00|24.68|24.52|24.72|24.56|24.77|24.61|24.63|24.47|145
1606151400000|2020-11-23 17:10:00|24.68|24.52|24.67|24.51|24.74|24.58|24.62|24.46|113
1606151700000|2020-11-23 17:15:00|24.72|24.56|24.53|24.37|24.72|24.56|24.53|24.37|163
1606152000000|2020-11-23 17:20:00|24.55|24.39|24.52|24.36|24.58|24.42|24.5|24.34|38
1606152300000|2020-11-23 17:25:00|24.5|24.34|24.57|24.41|24.58|24.42|24.48|24.32|148
1606152600000|2020-11-23 17:30:00|24.53|24.37|24.53|24.37|24.57|24.41|24.52|24.36|87
1606152900000|2020-11-23 17:35:00|24.52|24.36|24.52|24.36|24.53|24.37|24.48|24.32|134
1606153200000|2020-11-23 17:40:00|24.48|24.32|24.53|24.37|24.53|24.37|24.48|24.32|48
1606153500000|2020-11-23 17:45:00|24.52|24.36|24.5|24.34|24.53|24.37|24.48|24.32|219
1606153800000|2020-11-23 17:50:00|24.52|24.36|24.48|24.32|24.53|24.37|24.44|24.28|64
1606154100000|2020-11-23 17:55:00|24.44|24.28|24.44|24.28|24.49|24.33|24.44|24.28|216
1606154400000|2020-11-23 18:00:00|24.43|24.27|24.39|24.23|24.44|24.28|24.39|24.23|170
1606154700000|2020-11-23 18:05:00|24.43|24.27|24.39|24.23|24.43|24.27|24.39|24.23|36
1606155000000|2020-11-23 18:10:00|24.43|24.27|24.43|24.27|24.48|24.32|24.43|24.27|77
1606155300000|2020-11-23 18:15:00|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|27
1606155600000|2020-11-23 18:20:00|24.48|24.32|24.44|24.28|24.48|24.32|24.43|24.27|74
1606155900000|2020-11-23 18:25:00|24.48|24.32|24.48|24.32|24.49|24.33|24.46|24.3|41
1606156200000|2020-11-23 18:30:00|24.49|24.33|24.44|24.28|24.49|24.33|24.44|24.28|73
1606156500000|2020-11-23 18:35:00|24.43|24.27|24.39|24.23|24.44|24.28|24.39|24.23|87
1606156800000|2020-11-23 18:40:00|24.44|24.28|24.44|24.28|24.46|24.3|24.39|24.23|101
1606157100000|2020-11-23 18:45:00|24.42|24.26|24.36|24.2|24.42|24.26|24.31|24.15|180
1606157400000|2020-11-23 18:50:00|24.38|24.22|24.32|24.16|24.41|24.25|24.31|24.15|104
1606157700000|2020-11-23 18:55:00|24.31|24.15|24.36|24.2|24.37|24.21|24.31|24.15|122
1606158000000|2020-11-23 19:00:00|24.35|24.19|24.34|24.18|24.37|24.21|24.31|24.15|183
1606158300000|2020-11-23 19:05:00|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|71
1606158600000|2020-11-23 19:10:00|24.38|24.22|24.39|24.23|24.48|24.32|24.37|24.21|208
1606158900000|2020-11-23 19:15:00|24.38|24.22|24.46|24.3|24.49|24.33|24.34|24.18|211
1606159200000|2020-11-23 19:20:00|24.44|24.28|24.39|24.23|24.49|24.33|24.39|24.23|143
1606159500000|2020-11-23 19:25:00|24.4|24.24|24.46|24.3|24.48|24.32|24.39|24.23|89
1606159800000|2020-11-23 19:30:00|24.44|24.28|24.44|24.28|24.49|24.33|24.39|24.23|149
1606160100000|2020-11-23 19:35:00|24.45|24.29|24.48|24.32|24.5|24.34|24.44|24.28|164
1606160400000|2020-11-23 19:40:00|24.49|24.33|24.5|24.34|24.5|24.34|24.45|24.29|98
1606160700000|2020-11-23 19:45:00|24.46|24.3|24.55|24.39|24.55|24.39|24.45|24.29|146
1606161000000|2020-11-23 19:50:00|24.54|24.38|24.5|24.34|24.55|24.39|24.41|24.25|262
1606161300000|2020-11-23 19:55:00|24.49|24.33|24.48|24.32|24.5|24.34|24.45|24.29|105
1606161600000|2020-11-23 20:00:00|24.49|24.33|24.45|24.29|24.5|24.34|24.45|24.29|229
1606161900000|2020-11-23 20:05:00|24.41|24.25|24.45|24.29|24.46|24.3|24.41|24.25|157
1606162200000|2020-11-23 20:10:00|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|199
1606162500000|2020-11-23 20:15:00|24.37|24.21|24.4|24.24|24.45|24.29|24.36|24.2|364
1606162800000|2020-11-23 20:20:00|24.41|24.25|24.5|24.34|24.5|24.34|24.41|24.25|189
1606163100000|2020-11-23 20:25:00|24.46|24.3|24.5|24.34|24.51|24.35|24.46|24.3|139
1606163400000|2020-11-23 20:30:00|24.55|24.39|24.59|24.43|24.6|24.44|24.53|24.37|120
1606163700000|2020-11-23 20:35:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|168
1606164000000|2020-11-23 20:40:00|24.55|24.39|24.54|24.38|24.59|24.43|24.5|24.34|216
1606164300000|2020-11-23 20:45:00|24.55|24.39|24.6|24.44|24.64|24.48|24.5|24.34|452
1606164600000|2020-11-23 20:50:00|24.56|24.4|24.5|24.34|24.56|24.4|24.46|24.3|512
1606164900000|2020-11-23 20:55:00|24.51|24.35|24.56|24.4|24.64|24.48|24.5|24.34|574
1606165200000|2020-11-23 21:00:00|24.6|24.44|24.64|24.48|24.65|24.49|24.56|24.4|256
1606165500000|2020-11-23 21:05:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|182
1606165800000|2020-11-23 21:10:00|24.57|24.41|24.54|24.38|24.57|24.41|24.52|24.36|303
1606167000000|2020-11-23 21:30:00|24.59|24.43|24.55|24.39|24.59|24.43|24.55|24.39|103
1606167300000|2020-11-23 21:35:00|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|10
1606167600000|2020-11-23 21:40:00|24.54|24.38|24.54|24.38|24.55|24.39|24.54|24.38|4
1606168200000|2020-11-23 21:50:00|24.5|24.34|24.54|24.38|24.54|24.38|24.5|24.34|31
1606168500000|2020-11-23 21:55:00|24.52|24.36|24.57|24.41|24.59|24.43|24.5|24.34|51
1606172400000|2020-11-23 23:00:00|24.58|24.33|24.59|24.43|24.59|24.43|24.54|24.33|16
1606172700000|2020-11-23 23:05:00|24.57|24.41|24.45|24.29|24.59|24.43|24.45|24.29|18
1606173000000|2020-11-23 23:10:00|24.43|24.27|24.47|24.31|24.48|24.32|24.41|24.25|16
1606173300000|2020-11-23 23:15:00|24.48|24.32|24.42|24.26|24.5|24.34|24.35|24.19|25
1606173600000|2020-11-23 23:20:00|24.45|24.29|24.34|24.18|24.45|24.29|24.32|24.16|111
1606173900000|2020-11-23 23:25:00|24.32|24.16|24.32|24.16|24.35|24.19|24.32|24.16|9
1606174200000|2020-11-23 23:30:00|24.35|24.19|24.29|24.13|24.35|24.19|24.29|24.13|31
1606174500000|2020-11-23 23:35:00|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|11
1606174800000|2020-11-23 23:40:00|24.28|24.12|24.26|24.1|24.32|24.16|24.25|24.09|26
1606175100000|2020-11-23 23:45:00|24.29|24.13|24.3|24.14|24.31|24.15|24.2|24.04|67
1606175400000|2020-11-23 23:50:00|24.26|24.1|24.21|24.05|24.3|24.14|24.21|24.05|20
1606175700000|2020-11-23 23:55:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|6
1606176000000|2020-11-24 00:00:00|24.25|24.09|24.25|24.09|24.26|24.1|24.21|24.05|26
1606176300000|2020-11-24 00:05:00|24.24|24.08|24.21|24.05|24.25|24.09|24.21|24.05|34
1606176600000|2020-11-24 00:10:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|4
1606176900000|2020-11-24 00:15:00|24.23|24.07|24.26|24.1|24.26|24.1|24.21|24.05|16
1606177200000|2020-11-24 00:20:00|24.25|24.09|24.24|24.08|24.26|24.1|24.21|24.05|11
1606177500000|2020-11-24 00:25:00|24.26|24.1|24.21|24.05|24.26|24.1|24.19|24.03|28
1606177800000|2020-11-24 00:30:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|13
1606178100000|2020-11-24 00:35:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|7
1606178400000|2020-11-24 00:40:00|24.23|24.07|24.21|24.05|24.25|24.09|24.21|24.05|4
1606178700000|2020-11-24 00:45:00|24.23|24.07|24.21|24.05|24.25|24.09|24.21|24.05|8
1606179000000|2020-11-24 00:50:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|6
1606179300000|2020-11-24 00:55:00|24.23|24.07|24.24|24.08|24.26|24.1|24.21|24.05|8
1606179600000|2020-11-24 01:00:00|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|0
1606179900000|2020-11-24 01:05:00|24.19|24.03|24.17|24.01|24.22|24.06|24.17|24.01|20
1606180200000|2020-11-24 01:10:00|24.21|24.05|24.24|24.08|24.26|24.1|24.19|24.03|18
1606180500000|2020-11-24 01:15:00|24.22|24.06|24.27|24.11|24.31|24.15|24.22|24.06|5
1606180800000|2020-11-24 01:20:00|24.24|24.08|24.27|24.11|24.27|24.11|24.22|24.06|8
1606181400000|2020-11-24 01:30:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|0
1606182300000|2020-11-24 01:45:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|3
1606182600000|2020-11-24 01:50:00|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|0
1606183200000|2020-11-24 02:00:00|24.24|24.08|24.26|24.1|24.26|24.1|24.22|24.06|11
1606184100000|2020-11-24 02:15:00|||||||||3
1606184400000|2020-11-24 02:20:00|24.27|24.11|24.26|24.1|24.27|24.11|24.22|24.06|8
1606184700000|2020-11-24 02:25:00|24.24|24.08|24.27|24.11|24.27|24.11|24.22|24.06|8
1606185000000|2020-11-24 02:30:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1606185300000|2020-11-24 02:35:00|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|5
1606185600000|2020-11-24 02:40:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|7
1606186200000|2020-11-24 02:50:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1606186500000|2020-11-24 02:55:00|||||||||3
1606187100000|2020-11-24 03:05:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|2
1606187400000|2020-11-24 03:10:00|24.22|24.06|24.23|24.07|24.23|24.07|24.2|24.04|0
1606187700000|2020-11-24 03:15:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1606188000000|2020-11-24 03:20:00|24.22|24.06|24.22|24.06|24.23|24.07|24.2|24.04|4
1606188300000|2020-11-24 03:25:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1606188600000|2020-11-24 03:30:00|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|2
1606188900000|2020-11-24 03:35:00|24.2|24.04|24.18|24.02|24.2|24.04|24.13|23.97|21
1606189200000|2020-11-24 03:40:00|24.15|23.99|24.17|24.01|24.18|24.02|24.15|23.99|1
1606189500000|2020-11-24 03:45:00|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|0
1606189800000|2020-11-24 03:50:00|24.16|24|24.15|23.99|24.17|24.01|24.13|23.97|19
1606190100000|2020-11-24 03:55:00|24.16|24|24.13|23.97|24.16|24|24.13|23.97|1
1606190400000|2020-11-24 04:00:00|||||||||4
1606191000000|2020-11-24 04:10:00|||||||||9
1606191900000|2020-11-24 04:25:00|||||||||1
1606192200000|2020-11-24 04:30:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|0
1606192500000|2020-11-24 04:35:00|24.12|23.96|24.12|23.96|24.13|23.97|24.12|23.96|0
1606192800000|2020-11-24 04:40:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|3
1606193100000|2020-11-24 04:45:00|||||||||1
1606193400000|2020-11-24 04:50:00|||||||||1
1606193700000|2020-11-24 04:55:00|24.08|23.92|24.08|23.92|24.09|23.93|24.08|23.92|19
1606194000000|2020-11-24 05:00:00|||||||||22
1606194600000|2020-11-24 05:10:00|||||||||3
1606194900000|2020-11-24 05:15:00|24.12|23.96|24.08|23.92|24.12|23.96|24.08|23.92|8
1606195500000|2020-11-24 05:25:00|24.1|23.94|24.13|23.97|24.13|23.97|24.1|23.94|5
1606195800000|2020-11-24 05:30:00|||||||||1
1606196100000|2020-11-24 05:35:00|24.16|24|24.18|24.02|24.18|24.02|24.16|24|8
1606196400000|2020-11-24 05:40:00|||||||||12
1606196700000|2020-11-24 05:45:00|24.16|24|24.13|23.97|24.16|24|24.13|23.97|0
1606197000000|2020-11-24 05:50:00|||||||||2
1606197300000|2020-11-24 05:55:00|||||||||4
1606197600000|2020-11-24 06:00:00|||||||||4
1606199400000|2020-11-24 06:30:00|||||||||1
1606200000000|2020-11-24 06:40:00|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|1
1606200600000|2020-11-24 06:50:00|||||||||1
1606200900000|2020-11-24 06:55:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|1
1606201200000|2020-11-24 07:00:00|24.15|23.99|24.09|23.93|24.17|24.01|24.09|23.93|29
1606201500000|2020-11-24 07:05:00|24.11|23.95|24.14|23.98|24.14|23.98|24.11|23.95|0
1606202400000|2020-11-24 07:20:00|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|18
1606202700000|2020-11-24 07:25:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|3
1606203900000|2020-11-24 07:45:00|24.19|24.03|24.22|24.06|24.24|24.08|24.19|24.03|39
1606204200000|2020-11-24 07:50:00|24.2|24.04|24.22|24.06|24.24|24.08|24.19|24.03|15
1606204500000|2020-11-24 07:55:00|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|2
1606204800000|2020-11-24 08:00:00|24.2|24.04|24.15|23.99|24.2|24.04|24.1|23.94|80
1606205100000|2020-11-24 08:05:00|24.19|24.03|24.15|23.99|24.19|24.03|24.1|23.94|8
1606205400000|2020-11-24 08:10:00|24.14|23.98|24.15|23.99|24.15|23.99|24.13|23.97|2
1606205700000|2020-11-24 08:15:00|24.13|23.97|24.15|23.99|24.15|23.99|24.12|23.96|9
1606206000000|2020-11-24 08:20:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|2
1606206300000|2020-11-24 08:25:00|24.14|23.98|24.15|23.99|24.15|23.99|24.1|23.94|31
1606206600000|2020-11-24 08:30:00|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|11
1606206900000|2020-11-24 08:35:00|24.19|24.03|24.19|24.03|24.2|24.04|24.15|23.99|4
1606207200000|2020-11-24 08:40:00|||||||||2
1606207500000|2020-11-24 08:45:00|||||||||4
1606207800000|2020-11-24 08:50:00|24.23|24.07|24.2|24.04|24.24|24.08|24.2|24.04|43
1606208100000|2020-11-24 08:55:00|24.19|24.03|24.2|24.04|24.2|24.04|24.15|23.99|12
1606208400000|2020-11-24 09:00:00|24.19|24.03|24.17|24.01|24.2|24.04|24.15|23.99|11
1606208700000|2020-11-24 09:05:00|24.15|23.99|24.15|23.99|24.19|24.03|24.15|23.99|4
1606209000000|2020-11-24 09:10:00|||||||||1
1606209600000|2020-11-24 09:20:00|24.14|23.98|24.15|23.99|24.15|23.99|24.1|23.94|4
1606209900000|2020-11-24 09:25:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|19
1606210200000|2020-11-24 09:30:00|||||||||5
1606210500000|2020-11-24 09:35:00|24.14|23.98|24.1|23.94|24.14|23.98|24.1|23.94|3
1606210800000|2020-11-24 09:40:00|24.11|23.95|24.11|23.95|24.11|23.95|24.09|23.93|2
1606211100000|2020-11-24 09:45:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|11
1606211400000|2020-11-24 09:50:00|24.12|23.96|24.11|23.95|24.14|23.98|24.11|23.95|9
1606212000000|2020-11-24 10:00:00|24.12|23.96|24.11|23.95|24.14|23.98|24.11|23.95|8
1606212600000|2020-11-24 10:10:00|24.14|23.98|24.11|23.95|24.14|23.98|24.11|23.95|16
1606212900000|2020-11-24 10:15:00|||||||||1
1606213200000|2020-11-24 10:20:00|||||||||2
1606213500000|2020-11-24 10:25:00|24.1|23.94|24.11|23.95|24.11|23.95|24.09|23.93|3
1606213800000|2020-11-24 10:30:00|||||||||3
1606214100000|2020-11-24 10:35:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|9
1606214400000|2020-11-24 10:40:00|24.15|23.99|24.14|23.98|24.16|24|24.11|23.95|44
1606214700000|2020-11-24 10:45:00|24.13|23.97|24.11|23.95|24.14|23.98|24.11|23.95|4
1606215300000|2020-11-24 10:55:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|30
1606215600000|2020-11-24 11:00:00|||||||||6
1606215900000|2020-11-24 11:05:00|24.1|23.94|24.02|23.86|24.1|23.94|24.02|23.86|41
1606216200000|2020-11-24 11:10:00|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|29
1606216500000|2020-11-24 11:15:00|24.07|23.91|24.06|23.9|24.07|23.91|24.04|23.88|14
1606216800000|2020-11-24 11:20:00|24.04|23.88|24.02|23.86|24.06|23.9|24.02|23.86|35
1606217100000|2020-11-24 11:25:00|24.06|23.9|24.05|23.89|24.07|23.91|24.02|23.86|24
1606217400000|2020-11-24 11:30:00|24.04|23.88|24.07|23.91|24.07|23.91|24.02|23.86|9
1606217700000|2020-11-24 11:35:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|3
1606218000000|2020-11-24 11:40:00|24.07|23.91|24.07|23.91|24.07|23.91|24.04|23.88|4
1606218300000|2020-11-24 11:45:00|||||||||4
1606218600000|2020-11-24 11:50:00|||||||||3
1606218900000|2020-11-24 11:55:00|||||||||10
1606219200000|2020-11-24 12:00:00|24.08|23.92|24.12|23.96|24.12|23.96|24.07|23.91|83
1606219500000|2020-11-24 12:05:00|||||||||10
1606219800000|2020-11-24 12:10:00|24.1|23.94|24.09|23.93|24.12|23.96|24.08|23.92|22
1606220100000|2020-11-24 12:15:00|24.12|23.96|24.13|23.97|24.13|23.97|24.09|23.93|9
1606220400000|2020-11-24 12:20:00|24.14|23.98|24.18|24.02|24.18|24.02|24.14|23.98|15
1606220700000|2020-11-24 12:25:00|24.16|24|24.18|24.02|24.18|24.02|24.14|23.98|14
1606221000000|2020-11-24 12:30:00|||||||||6
1606221300000|2020-11-24 12:35:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|70
1606221600000|2020-11-24 12:40:00|24.11|23.95|24.08|23.92|24.13|23.97|24.08|23.92|25
1606222200000|2020-11-24 12:50:00|||||||||3
1606222500000|2020-11-24 12:55:00|24.07|23.91|24.03|23.87|24.08|23.92|24.03|23.87|60
1606222800000|2020-11-24 13:00:00|24.08|23.92|24.03|23.87|24.08|23.92|24.03|23.87|137
1606223100000|2020-11-24 13:05:00|24.06|23.9|24.05|23.89|24.06|23.9|24.03|23.87|57
1606223400000|2020-11-24 13:10:00|24.06|23.9|24.06|23.9|24.11|23.95|24.03|23.87|85
1606223700000|2020-11-24 13:15:00|24.07|23.91|24.09|23.93|24.11|23.95|24.06|23.9|104
1606224000000|2020-11-24 13:20:00|24.1|23.94|24.06|23.9|24.11|23.95|24.06|23.9|9
1606224300000|2020-11-24 13:25:00|24.08|23.92|24.06|23.9|24.11|23.95|24.06|23.9|49
1606224600000|2020-11-24 13:30:00|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|28
1606224900000|2020-11-24 13:35:00|24.07|23.91|24.12|23.96|24.12|23.96|24.07|23.91|39
1606225200000|2020-11-24 13:40:00|24.1|23.94|24.08|23.92|24.1|23.94|24.07|23.91|55
1606225500000|2020-11-24 13:45:00|||||||||7
1606225800000|2020-11-24 13:50:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|7
1606226100000|2020-11-24 13:55:00|24.12|23.96|24.12|23.96|24.13|23.97|24.1|23.94|11
1606226400000|2020-11-24 14:00:00|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|34
1606226700000|2020-11-24 14:05:00|||||||||10
1606227000000|2020-11-24 14:10:00|||||||||11
1606227300000|2020-11-24 14:15:00|24.13|23.97|24.13|23.97|24.17|24.01|24.12|23.96|39
1606227600000|2020-11-24 14:20:00|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|35
1606227900000|2020-11-24 14:25:00|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|32
1606228200000|2020-11-24 14:30:00|24.09|23.93|24.13|23.97|24.17|24.01|24.08|23.92|423
1606228500000|2020-11-24 14:35:00|24.15|23.99|24.22|24.06|24.27|24.11|24.13|23.97|349
1606228800000|2020-11-24 14:40:00|24.25|24.09|24.32|24.16|24.32|24.16|24.18|24.02|308
1606229100000|2020-11-24 14:45:00|24.34|24.18|24.27|24.11|24.34|24.18|24.27|24.11|294
1606229400000|2020-11-24 14:50:00|24.3|24.14|24.27|24.11|24.32|24.16|24.27|24.11|362
1606229700000|2020-11-24 14:55:00|24.25|24.09|24.27|24.11|24.27|24.11|24.22|24.06|119
1606230000000|2020-11-24 15:00:00|24.25|24.09|24.34|24.18|24.36|24.2|24.25|24.09|157
1606230300000|2020-11-24 15:05:00|24.32|24.16|24.37|24.21|24.37|24.21|24.32|24.16|450
1606230600000|2020-11-24 15:10:00|24.42|24.26|24.42|24.26|24.42|24.26|24.37|24.21|392
1606230900000|2020-11-24 15:15:00|24.41|24.25|24.41|24.25|24.42|24.26|24.37|24.21|151
1606231200000|2020-11-24 15:20:00|24.37|24.21|24.37|24.21|24.39|24.23|24.32|24.16|130
1606231500000|2020-11-24 15:25:00|24.36|24.2|24.33|24.17|24.37|24.21|24.27|24.11|196
1606231800000|2020-11-24 15:30:00|24.32|24.16|24.33|24.17|24.37|24.21|24.28|24.12|286
1606232100000|2020-11-24 15:35:00|24.32|24.16|24.33|24.17|24.35|24.19|24.27|24.11|234
1606232400000|2020-11-24 15:40:00|24.36|24.2|24.38|24.22|24.43|24.27|24.34|24.18|192
1606232700000|2020-11-24 15:45:00|24.42|24.26|24.33|24.17|24.43|24.27|24.33|24.17|247
1606233000000|2020-11-24 15:50:00|24.35|24.19|24.35|24.19|24.38|24.22|24.33|24.17|181
1606233300000|2020-11-24 15:55:00|24.32|24.16|24.3|24.14|24.33|24.17|24.25|24.09|207
1606233600000|2020-11-24 16:00:00|24.29|24.13|24.28|24.12|24.33|24.17|24.25|24.09|224
1606233900000|2020-11-24 16:05:00|24.3|24.14|24.34|24.18|24.34|24.18|24.29|24.13|271
1606234200000|2020-11-24 16:10:00|24.32|24.16|24.3|24.14|24.34|24.18|24.25|24.09|221
1606234500000|2020-11-24 16:15:00|24.34|24.18|24.34|24.18|24.34|24.18|24.3|24.14|134
1606234800000|2020-11-24 16:20:00|24.35|24.19|24.39|24.23|24.39|24.23|24.34|24.18|195
1606235100000|2020-11-24 16:25:00|24.34|24.18|24.37|24.21|24.37|24.21|24.29|24.13|137
1606235400000|2020-11-24 16:30:00|24.39|24.23|24.37|24.21|24.39|24.23|24.29|24.13|326
1606235700000|2020-11-24 16:35:00|24.34|24.18|24.29|24.13|24.35|24.19|24.29|24.13|286
1606236000000|2020-11-24 16:40:00|24.3|24.14|24.42|24.26|24.42|24.26|24.3|24.14|241
1606236300000|2020-11-24 16:45:00|24.44|24.28|24.47|24.31|24.47|24.31|24.42|24.26|289
1606236600000|2020-11-24 16:50:00|24.45|24.29|24.47|24.31|24.52|24.36|24.39|24.23|305
1606236900000|2020-11-24 16:55:00|24.51|24.35|24.39|24.23|24.61|24.45|24.37|24.21|475
1606237200000|2020-11-24 17:00:00|24.41|24.25|24.37|24.21|24.44|24.28|24.32|24.16|231
1606237500000|2020-11-24 17:05:00|24.32|24.16|24.37|24.21|24.39|24.23|24.32|24.16|90
1606237800000|2020-11-24 17:10:00|24.39|24.23|24.37|24.21|24.41|24.25|24.32|24.16|228
1606238100000|2020-11-24 17:15:00|24.41|24.25|24.37|24.21|24.41|24.25|24.32|24.16|124
1606238400000|2020-11-24 17:20:00|24.32|24.16|24.34|24.18|24.34|24.18|24.29|24.13|117
1606238700000|2020-11-24 17:25:00|24.32|24.16|24.29|24.13|24.32|24.16|24.25|24.09|97
1606239000000|2020-11-24 17:30:00|24.3|24.14|24.29|24.13|24.3|24.14|24.25|24.09|110
1606239300000|2020-11-24 17:35:00|24.3|24.14|24.29|24.13|24.34|24.18|24.29|24.13|59
1606239600000|2020-11-24 17:40:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|61
1606239900000|2020-11-24 17:45:00|24.27|24.11|24.25|24.09|24.3|24.14|24.25|24.09|76
1606240200000|2020-11-24 17:50:00|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|78
1606240500000|2020-11-24 17:55:00|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|145
1606240800000|2020-11-24 18:00:00|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|56
1606241100000|2020-11-24 18:05:00|24.27|24.11|24.34|24.18|24.34|24.18|24.25|24.09|86
1606241400000|2020-11-24 18:10:00|24.32|24.16|24.34|24.18|24.34|24.18|24.3|24.14|51
1606241700000|2020-11-24 18:15:00|24.32|24.16|24.3|24.14|24.34|24.18|24.3|24.14|77
1606242000000|2020-11-24 18:20:00|24.29|24.13|24.3|24.14|24.3|24.14|24.25|24.09|147
1606242300000|2020-11-24 18:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.25|24.09|92
1606242600000|2020-11-24 18:30:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|107
1606242900000|2020-11-24 18:35:00|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|102
1606243200000|2020-11-24 18:40:00|24.27|24.11|24.27|24.11|24.31|24.15|24.26|24.1|399
1606243500000|2020-11-24 18:45:00|24.31|24.15|24.27|24.11|24.31|24.15|24.27|24.11|53
1606243800000|2020-11-24 18:50:00|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|73
1606244100000|2020-11-24 18:55:00|24.18|24.02|24.17|24.01|24.18|24.02|24.12|23.96|127
1606244400000|2020-11-24 19:00:00|24.21|24.05|24.17|24.01|24.26|24.1|24.17|24.01|240
1606244700000|2020-11-24 19:05:00|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|72
1606245000000|2020-11-24 19:10:00|24.22|24.06|24.22|24.06|24.22|24.06|24.18|24.02|88
1606245300000|2020-11-24 19:15:00|24.23|24.07|24.19|24.03|24.27|24.11|24.19|24.03|142
1606245600000|2020-11-24 19:20:00|24.22|24.06|24.22|24.06|24.22|24.06|24.19|24.03|118
1606245900000|2020-11-24 19:25:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|441
1606246200000|2020-11-24 19:30:00|24.31|24.15|24.27|24.11|24.32|24.16|24.26|24.1|146
1606246500000|2020-11-24 19:35:00|24.26|24.1|24.27|24.11|24.27|24.11|24.22|24.06|132
1606246800000|2020-11-24 19:40:00|24.31|24.15|24.27|24.11|24.31|24.15|24.27|24.11|58
1606247100000|2020-11-24 19:45:00|24.31|24.15|24.31|24.15|24.31|24.15|24.27|24.11|107
1606247400000|2020-11-24 19:50:00|24.27|24.11|24.31|24.15|24.34|24.18|24.27|24.11|515
1606247700000|2020-11-24 19:55:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|70
1606248000000|2020-11-24 20:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.31|24.15|207
1606248300000|2020-11-24 20:05:00|24.27|24.11|24.27|24.11|24.32|24.16|24.27|24.11|115
1606248600000|2020-11-24 20:10:00|24.26|24.1|24.27|24.11|24.27|24.11|24.24|24.08|164
1606248900000|2020-11-24 20:15:00|24.31|24.15|24.31|24.15|24.31|24.15|24.29|24.13|71
1606249200000|2020-11-24 20:20:00|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|208
1606249500000|2020-11-24 20:25:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|168
1606249800000|2020-11-24 20:30:00|24.29|24.13|24.31|24.15|24.36|24.2|24.27|24.11|110
1606250100000|2020-11-24 20:35:00|24.32|24.16|24.32|24.16|24.32|24.16|24.27|24.11|88
1606250400000|2020-11-24 20:40:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|89
1606250700000|2020-11-24 20:45:00|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|419
1606251000000|2020-11-24 20:50:00|24.26|24.1|24.24|24.08|24.29|24.13|24.24|24.08|272
1606251300000|2020-11-24 20:55:00|24.23|24.07|24.25|24.09|24.27|24.11|24.18|24.02|1422
1606251600000|2020-11-24 21:00:00|24.27|24.11|24.23|24.07|24.28|24.12|24.19|24.03|577
1606251900000|2020-11-24 21:05:00|24.26|24.1|24.18|24.02|24.26|24.1|24.18|24.02|552
1606252200000|2020-11-24 21:10:00|24.16|24|24.19|24.03|24.23|24.07|24.13|23.97|687
1606253400000|2020-11-24 21:30:00|24.18|24.02|24.14|23.98|24.19|24.03|24.14|23.98|73
1606253700000|2020-11-24 21:35:00|24.18|24.02|24.16|24|24.18|24.02|24.14|23.98|100
1606254000000|2020-11-24 21:40:00|24.14|23.98|24.18|24.02|24.18|24.02|24.14|23.98|42
1606254300000|2020-11-24 21:45:00|24.16|24|24.14|23.98|24.16|24|24.14|23.98|0
1606254600000|2020-11-24 21:50:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|15
1606254900000|2020-11-24 21:55:00|24.18|24.02|24.18|24.02|24.18|24.02|24.14|23.98|46
1606258800000|2020-11-24 23:00:00|24.42|24.12|24.19|24.03|24.42|24.12|24.19|24|3
1606259100000|2020-11-24 23:05:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|5
1606259400000|2020-11-24 23:10:00|24.18|24.02|24.18|24.02|24.18|24.02|24.15|23.99|8
1606259700000|2020-11-24 23:15:00|24.19|24.03|24.19|24.03|24.19|24.03|24.18|24.02|1
1606260000000|2020-11-24 23:20:00|24.18|24.02|24.18|24.02|24.19|24.03|24.16|24|1
1606260300000|2020-11-24 23:25:00|||||||||2
1606260600000|2020-11-24 23:30:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|5
1606260900000|2020-11-24 23:35:00|24.15|23.99|24.16|24|24.18|24.02|24.15|23.99|3
1606261200000|2020-11-24 23:40:00|24.18|24.02|24.18|24.02|24.18|24.02|24.16|24|0
1606261800000|2020-11-24 23:50:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|1
1606262400000|2020-11-25 00:00:00|24.15|23.99|24.18|24.02|24.18|24.02|24.14|23.98|27
1606262700000|2020-11-25 00:05:00|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|3
1606263000000|2020-11-25 00:10:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|74
1606263300000|2020-11-25 00:15:00|24.06|23.9|24.1|23.94|24.1|23.94|24.05|23.89|59
1606263600000|2020-11-25 00:20:00|24.08|23.92|24.1|23.94|24.1|23.94|24.06|23.9|8
1606263900000|2020-11-25 00:25:00|24.15|23.99|24.15|23.99|24.15|23.99|24.14|23.98|28
1606264200000|2020-11-25 00:30:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|2
1606264500000|2020-11-25 00:35:00|||||||||3
1606264800000|2020-11-25 00:40:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|1
1606265100000|2020-11-25 00:45:00|24.13|23.97|24.15|23.99|24.15|23.99|24.11|23.95|5
1606265400000|2020-11-25 00:50:00|24.13|23.97|24.18|24.02|24.22|24.06|24.13|23.97|22
1606265700000|2020-11-25 00:55:00|24.17|24.01|24.2|24.04|24.22|24.06|24.17|24.01|6
1606266000000|2020-11-25 01:00:00|||||||||1
1606266600000|2020-11-25 01:10:00|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|10
1606266900000|2020-11-25 01:15:00|||||||||24
1606267200000|2020-11-25 01:20:00|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|14
1606267800000|2020-11-25 01:30:00|24.16|24|24.19|24.03|24.2|24.04|24.16|24|6
1606268100000|2020-11-25 01:35:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|21
1606268400000|2020-11-25 01:40:00|24.17|24.01|24.15|23.99|24.17|24.01|24.15|23.99|10
1606268700000|2020-11-25 01:45:00|||||||||2
1606269000000|2020-11-25 01:50:00|||||||||3
1606269300000|2020-11-25 01:55:00|||||||||5
1606269600000|2020-11-25 02:00:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|5
1606269900000|2020-11-25 02:05:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|1
1606270800000|2020-11-25 02:20:00|24.16|24|24.16|24|24.16|24|24.15|23.99|1
1606271400000|2020-11-25 02:30:00|24.17|24.01|24.21|24.05|24.21|24.05|24.17|24.01|15
1606272300000|2020-11-25 02:45:00|24.24|24.08|24.21|24.05|24.24|24.08|24.21|24.05|9
1606272600000|2020-11-25 02:50:00|||||||||2
1606272900000|2020-11-25 02:55:00|||||||||1
1606273200000|2020-11-25 03:00:00|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|2
1606273800000|2020-11-25 03:10:00|24.19|24.03|24.16|24|24.21|24.05|24.16|24|0
1606274100000|2020-11-25 03:15:00|24.17|24.01|24.21|24.05|24.21|24.05|24.17|24.01|1
1606274400000|2020-11-25 03:20:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|45
1606274700000|2020-11-25 03:25:00|||||||||3
1606275000000|2020-11-25 03:30:00|||||||||2
1606275300000|2020-11-25 03:35:00|24.14|23.98|24.14|23.98|24.16|24|24.12|23.96|34
1606275600000|2020-11-25 03:40:00|24.16|24|24.21|24.05|24.26|24.1|24.16|24|50
1606275900000|2020-11-25 03:45:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|4
1606276500000|2020-11-25 03:55:00|||||||||8
1606276800000|2020-11-25 04:00:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|11
1606277100000|2020-11-25 04:05:00|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|4
1606277400000|2020-11-25 04:10:00|||||||||2
1606277700000|2020-11-25 04:15:00|||||||||6
1606278000000|2020-11-25 04:20:00|||||||||3
1606278300000|2020-11-25 04:25:00|||||||||2
1606278600000|2020-11-25 04:30:00|||||||||7
1606278900000|2020-11-25 04:35:00|||||||||5
1606279200000|2020-11-25 04:40:00|||||||||1
1606279500000|2020-11-25 04:45:00|||||||||3
1606280100000|2020-11-25 04:55:00|24.24|24.08|24.26|24.1|24.26|24.1|24.22|24.06|12
1606280400000|2020-11-25 05:00:00|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|5
1606280700000|2020-11-25 05:05:00|24.21|24.05|24.28|24.12|24.3|24.14|24.21|24.05|18
1606281000000|2020-11-25 05:10:00|24.3|24.14|24.26|24.1|24.3|24.14|24.25|24.09|19
1606281300000|2020-11-25 05:15:00|24.28|24.12|24.3|24.14|24.32|24.16|24.25|24.09|18
1606281600000|2020-11-25 05:20:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|22
1606281900000|2020-11-25 05:25:00|||||||||1
1606282200000|2020-11-25 05:30:00|24.31|24.15|24.3|24.14|24.33|24.17|24.3|24.14|4
1606282500000|2020-11-25 05:35:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|10
1606282800000|2020-11-25 05:40:00|24.3|24.14|24.3|24.14|24.31|24.15|24.26|24.1|6
1606283100000|2020-11-25 05:45:00|24.31|24.15|24.35|24.19|24.35|24.19|24.31|24.15|11
1606283400000|2020-11-25 05:50:00|24.33|24.17|24.4|24.24|24.4|24.24|24.33|24.17|17
1606283700000|2020-11-25 05:55:00|||||||||16
1606284000000|2020-11-25 06:00:00|24.38|24.22|24.37|24.21|24.4|24.24|24.37|24.21|23
1606284300000|2020-11-25 06:05:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|2
1606284600000|2020-11-25 06:10:00|24.38|24.22|24.37|24.21|24.4|24.24|24.37|24.21|8
1606284900000|2020-11-25 06:15:00|||||||||2
1606285200000|2020-11-25 06:20:00|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|9
1606285500000|2020-11-25 06:25:00|24.37|24.21|24.37|24.21|24.4|24.24|24.37|24.21|5
1606285800000|2020-11-25 06:30:00|24.38|24.22|24.38|24.22|24.41|24.25|24.37|24.21|6
1606286400000|2020-11-25 06:40:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|4
1606286700000|2020-11-25 06:45:00|24.39|24.23|24.42|24.26|24.42|24.26|24.37|24.21|6
1606287000000|2020-11-25 06:50:00|24.39|24.23|24.32|24.16|24.39|24.23|24.32|24.16|14
1606287300000|2020-11-25 06:55:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|8
1606287600000|2020-11-25 07:00:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|5
1606287900000|2020-11-25 07:05:00|||||||||9
1606288500000|2020-11-25 07:15:00|||||||||4
1606288800000|2020-11-25 07:20:00|||||||||4
1606289100000|2020-11-25 07:25:00|24.22|24.06|24.25|24.09|24.27|24.11|24.22|24.06|10
1606289400000|2020-11-25 07:30:00|24.27|24.11|24.25|24.09|24.27|24.11|24.22|24.06|5
1606289700000|2020-11-25 07:35:00|24.23|24.07|24.22|24.06|24.25|24.09|24.18|24.02|11
1606290000000|2020-11-25 07:40:00|24.23|24.07|24.24|24.08|24.24|24.08|24.22|24.06|9
1606290300000|2020-11-25 07:45:00|24.25|24.09|24.28|24.12|24.29|24.13|24.25|24.09|6
1606290600000|2020-11-25 07:50:00|24.27|24.11|24.23|24.07|24.28|24.12|24.23|24.07|8
1606290900000|2020-11-25 07:55:00|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|0
1606291200000|2020-11-25 08:00:00|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|13
1606291500000|2020-11-25 08:05:00|24.22|24.06|24.24|24.08|24.24|24.08|24.19|24.03|8
1606291800000|2020-11-25 08:10:00|24.25|24.09|24.29|24.13|24.3|24.14|24.24|24.08|32
1606292100000|2020-11-25 08:15:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|6
1606292400000|2020-11-25 08:20:00|24.31|24.15|24.3|24.14|24.34|24.18|24.29|24.13|9
1606292700000|2020-11-25 08:25:00|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|0
1606293000000|2020-11-25 08:30:00|24.25|24.09|24.24|24.08|24.29|24.13|24.24|24.08|40
1606293300000|2020-11-25 08:35:00|24.26|24.1|24.32|24.16|24.32|24.16|24.25|24.09|98
1606293600000|2020-11-25 08:40:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|19
1606293900000|2020-11-25 08:45:00|24.34|24.18|24.37|24.21|24.37|24.21|24.32|24.16|23
1606294200000|2020-11-25 08:50:00|24.36|24.2|24.37|24.21|24.37|24.21|24.34|24.18|18
1606294500000|2020-11-25 08:55:00|24.36|24.2|24.37|24.21|24.37|24.21|24.34|24.18|6
1606294800000|2020-11-25 09:00:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|4
1606295100000|2020-11-25 09:05:00|||||||||8
1606295400000|2020-11-25 09:10:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|10
1606295700000|2020-11-25 09:15:00|24.36|24.2|24.32|24.16|24.37|24.21|24.32|24.16|24
1606296000000|2020-11-25 09:20:00|24.33|24.17|24.39|24.23|24.4|24.24|24.32|24.16|36
1606296300000|2020-11-25 09:25:00|24.41|24.25|24.48|24.32|24.49|24.33|24.39|24.23|23
1606296600000|2020-11-25 09:30:00|24.47|24.31|24.48|24.32|24.51|24.35|24.44|24.28|21
1606296900000|2020-11-25 09:35:00|24.47|24.31|24.48|24.32|24.48|24.32|24.43|24.27|4
1606297200000|2020-11-25 09:40:00|24.47|24.31|24.43|24.27|24.48|24.32|24.43|24.27|14
1606297500000|2020-11-25 09:45:00|||||||||9
1606297800000|2020-11-25 09:50:00|24.44|24.28|24.43|24.27|24.48|24.32|24.43|24.27|7
1606298100000|2020-11-25 09:55:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|9
1606298400000|2020-11-25 10:00:00|||||||||4
1606298700000|2020-11-25 10:05:00|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|4
1606299000000|2020-11-25 10:10:00|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|4
1606299300000|2020-11-25 10:15:00|24.46|24.3|24.44|24.28|24.46|24.3|24.44|24.28|18
1606299600000|2020-11-25 10:20:00|24.46|24.3|24.44|24.28|24.48|24.32|24.44|24.28|5
1606299900000|2020-11-25 10:25:00|24.46|24.3|24.48|24.32|24.49|24.33|24.44|24.28|28
1606300200000|2020-11-25 10:30:00|24.44|24.28|24.46|24.3|24.46|24.3|24.44|24.28|7
1606300500000|2020-11-25 10:35:00|24.44|24.28|24.44|24.28|24.48|24.32|24.44|24.28|5
1606300800000|2020-11-25 10:40:00|24.46|24.3|24.48|24.32|24.48|24.32|24.44|24.28|27
1606301100000|2020-11-25 10:45:00|||||||||5
1606301400000|2020-11-25 10:50:00|24.51|24.35|24.54|24.38|24.54|24.38|24.49|24.33|39
1606301700000|2020-11-25 10:55:00|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|11
1606302000000|2020-11-25 11:00:00|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|8
1606302300000|2020-11-25 11:05:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|34
1606302600000|2020-11-25 11:10:00|||||||||5
1606302900000|2020-11-25 11:15:00|24.6|24.44|24.58|24.42|24.6|24.44|24.58|24.42|7
1606303500000|2020-11-25 11:25:00|24.56|24.4|24.58|24.42|24.58|24.42|24.56|24.4|4
1606303800000|2020-11-25 11:30:00|24.56|24.4|24.58|24.42|24.58|24.42|24.56|24.4|11
1606304100000|2020-11-25 11:35:00|24.56|24.4|24.58|24.42|24.58|24.42|24.56|24.4|2
1606304400000|2020-11-25 11:40:00|24.55|24.39|24.5|24.34|24.58|24.42|24.5|24.34|30
1606304700000|2020-11-25 11:45:00|24.51|24.35|24.53|24.37|24.53|24.37|24.5|24.34|67
1606305000000|2020-11-25 11:50:00|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|4
1606305300000|2020-11-25 11:55:00|||||||||4
1606305600000|2020-11-25 12:00:00|24.51|24.35|24.49|24.33|24.53|24.37|24.49|24.33|23
1606305900000|2020-11-25 12:05:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|3
1606306200000|2020-11-25 12:10:00|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|3
1606306500000|2020-11-25 12:15:00|24.49|24.33|24.45|24.29|24.5|24.34|24.45|24.29|8
1606306800000|2020-11-25 12:20:00|24.47|24.31|24.48|24.32|24.48|24.32|24.45|24.29|18
1606307100000|2020-11-25 12:25:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|17
1606307400000|2020-11-25 12:30:00|24.38|24.22|24.4|24.24|24.4|24.24|24.36|24.2|80
1606307700000|2020-11-25 12:35:00|||||||||15
1606308000000|2020-11-25 12:40:00|24.42|24.26|24.45|24.29|24.45|24.29|24.4|24.24|55
1606308300000|2020-11-25 12:45:00|24.44|24.28|24.53|24.37|24.53|24.37|24.43|24.27|33
1606308600000|2020-11-25 12:50:00|24.52|24.36|24.53|24.37|24.53|24.37|24.49|24.33|27
1606308900000|2020-11-25 12:55:00|24.54|24.38|24.49|24.33|24.54|24.38|24.49|24.33|32
1606309200000|2020-11-25 13:00:00|24.47|24.31|24.49|24.33|24.49|24.33|24.44|24.28|30
1606309500000|2020-11-25 13:05:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|8
1606309800000|2020-11-25 13:10:00|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|6
1606310100000|2020-11-25 13:15:00|24.44|24.28|24.54|24.38|24.54|24.38|24.44|24.28|55
1606310400000|2020-11-25 13:20:00|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|17
1606310700000|2020-11-25 13:25:00|24.47|24.31|24.45|24.29|24.49|24.33|24.45|24.29|16
1606311000000|2020-11-25 13:30:00|24.47|24.31|24.44|24.28|24.49|24.33|24.4|24.24|58
1606311300000|2020-11-25 13:35:00|24.45|24.29|24.45|24.29|24.49|24.33|24.44|24.28|25
1606311600000|2020-11-25 13:40:00|24.47|24.31|24.4|24.24|24.47|24.31|24.4|24.24|58
1606311900000|2020-11-25 13:45:00|24.42|24.26|24.4|24.24|24.45|24.29|24.4|24.24|23
1606312200000|2020-11-25 13:50:00|24.42|24.26|24.4|24.24|24.45|24.29|24.4|24.24|29
1606312500000|2020-11-25 13:55:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|28
1606312800000|2020-11-25 14:00:00|24.41|24.25|24.4|24.24|24.45|24.29|24.4|24.24|8
1606313100000|2020-11-25 14:05:00|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|68
1606313400000|2020-11-25 14:10:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|59
1606313700000|2020-11-25 14:15:00|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|39
1606314000000|2020-11-25 14:20:00|24.32|24.16|24.32|24.16|24.35|24.19|24.3|24.14|53
1606314300000|2020-11-25 14:25:00|24.34|24.18|24.32|24.16|24.35|24.19|24.32|24.16|104
1606314600000|2020-11-25 14:30:00|24.34|24.18|24.32|24.16|24.4|24.24|24.32|24.16|489
1606314900000|2020-11-25 14:35:00|24.29|24.13|24.32|24.16|24.32|24.16|24.27|24.11|354
1606315200000|2020-11-25 14:40:00|24.34|24.18|24.32|24.16|24.37|24.21|24.27|24.11|400
1606315500000|2020-11-25 14:45:00|24.3|24.14|24.37|24.21|24.37|24.21|24.27|24.11|175
1606315800000|2020-11-25 14:50:00|24.34|24.18|24.37|24.21|24.37|24.21|24.29|24.13|225
1606316100000|2020-11-25 14:55:00|24.42|24.26|24.42|24.26|24.51|24.35|24.37|24.21|223
1606316400000|2020-11-25 15:00:00|24.44|24.28|24.59|24.43|24.59|24.43|24.42|24.26|350
1606316700000|2020-11-25 15:05:00|24.56|24.4|24.51|24.35|24.64|24.48|24.46|24.3|240
1606317000000|2020-11-25 15:10:00|24.47|24.31|24.37|24.21|24.51|24.35|24.37|24.21|138
1606317300000|2020-11-25 15:15:00|24.36|24.2|24.37|24.21|24.41|24.25|24.32|24.16|130
1606317600000|2020-11-25 15:20:00|24.36|24.2|24.32|24.16|24.41|24.25|24.32|24.16|152
1606317900000|2020-11-25 15:25:00|24.34|24.18|24.36|24.2|24.36|24.2|24.32|24.16|65
1606318200000|2020-11-25 15:30:00|24.32|24.16|24.31|24.15|24.36|24.2|24.31|24.15|240
1606318500000|2020-11-25 15:35:00|24.32|24.16|24.27|24.11|24.32|24.16|24.22|24.06|217
1606318800000|2020-11-25 15:40:00|24.26|24.1|24.26|24.1|24.27|24.11|24.22|24.06|330
1606319100000|2020-11-25 15:45:00|24.24|24.08|24.22|24.06|24.24|24.08|24.21|24.05|70
1606319400000|2020-11-25 15:50:00|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|151
1606319700000|2020-11-25 15:55:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|132
1606320000000|2020-11-25 16:00:00|24.21|24.05|24.22|24.06|24.22|24.06|24.17|24.01|171
1606320300000|2020-11-25 16:05:00|24.23|24.07|24.23|24.07|24.24|24.08|24.22|24.06|60
1606320600000|2020-11-25 16:10:00|24.19|24.03|24.19|24.03|24.23|24.07|24.18|24.02|218
1606320900000|2020-11-25 16:15:00|24.21|24.05|24.26|24.1|24.28|24.12|24.19|24.03|254
1606321200000|2020-11-25 16:20:00|24.27|24.11|24.27|24.11|24.29|24.13|24.23|24.07|133
1606321500000|2020-11-25 16:25:00|24.28|24.12|24.24|24.08|24.28|24.12|24.23|24.07|90
1606321800000|2020-11-25 16:30:00|24.28|24.12|24.23|24.07|24.28|24.12|24.19|24.03|212
1606322100000|2020-11-25 16:35:00|24.21|24.05|24.19|24.03|24.23|24.07|24.18|24.02|65
1606322400000|2020-11-25 16:40:00|24.18|24.02|24.29|24.13|24.29|24.13|24.18|24.02|172
1606322700000|2020-11-25 16:45:00|24.28|24.12|24.23|24.07|24.28|24.12|24.19|24.03|113
1606323000000|2020-11-25 16:50:00|24.21|24.05|24.19|24.03|24.24|24.08|24.19|24.03|76
1606323300000|2020-11-25 16:55:00|24.23|24.07|24.19|24.03|24.23|24.07|24.19|24.03|65
1606323600000|2020-11-25 17:00:00|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|77
1606323900000|2020-11-25 17:05:00|24.23|24.07|24.19|24.03|24.23|24.07|24.19|24.03|65
1606324200000|2020-11-25 17:10:00|||||||||47
1606324500000|2020-11-25 17:15:00|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|80
1606324800000|2020-11-25 17:20:00|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|13
1606325100000|2020-11-25 17:25:00|24.18|24.02|24.18|24.02|24.18|24.02|24.14|23.98|108
1606325400000|2020-11-25 17:30:00|24.14|23.98|24.14|23.98|24.18|24.02|24.13|23.97|91
1606325700000|2020-11-25 17:35:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|36
1606326000000|2020-11-25 17:40:00|24.13|23.97|24.08|23.92|24.14|23.98|24.08|23.92|119
1606326300000|2020-11-25 17:45:00|24.1|23.94|24.1|23.94|24.1|23.94|24.08|23.92|17
1606326600000|2020-11-25 17:50:00|24.09|23.93|24.08|23.92|24.09|23.93|24.05|23.89|62
1606326900000|2020-11-25 17:55:00|24.05|23.89|24.05|23.89|24.05|23.89|24.01|23.85|156
1606327200000|2020-11-25 18:00:00|24|23.84|24|23.84|24.05|23.89|24|23.84|144
1606327500000|2020-11-25 18:05:00|23.96|23.8|23.95|23.79|23.99|23.83|23.95|23.79|98
1606327800000|2020-11-25 18:10:00|23.96|23.8|23.95|23.79|24.05|23.89|23.95|23.79|140
1606328100000|2020-11-25 18:15:00|23.96|23.8|23.96|23.8|24|23.84|23.96|23.8|148
1606328400000|2020-11-25 18:20:00|23.98|23.82|23.96|23.8|24|23.84|23.96|23.8|112
1606328700000|2020-11-25 18:25:00|23.98|23.82|24.05|23.89|24.05|23.89|23.98|23.82|82
1606329000000|2020-11-25 18:30:00|24.06|23.9|24.01|23.85|24.1|23.94|24|23.84|113
1606329300000|2020-11-25 18:35:00|24|23.84|24|23.84|24.01|23.85|24|23.84|46
1606329600000|2020-11-25 18:40:00|24.01|23.85|23.96|23.8|24.01|23.85|23.95|23.79|92
1606329900000|2020-11-25 18:45:00|24|23.84|23.91|23.75|24|23.84|23.91|23.75|146
1606330200000|2020-11-25 18:50:00|23.88|23.72|23.86|23.7|23.9|23.74|23.81|23.65|224
1606330500000|2020-11-25 18:55:00|23.85|23.69|23.9|23.74|23.9|23.74|23.85|23.69|130
1606330800000|2020-11-25 19:00:00|23.93|23.77|23.85|23.69|23.95|23.79|23.85|23.69|167
1606331100000|2020-11-25 19:05:00|23.87|23.71|23.9|23.74|23.95|23.79|23.85|23.69|124
1606331400000|2020-11-25 19:10:00|23.91|23.75|23.97|23.81|24|23.84|23.91|23.75|146
1606331700000|2020-11-25 19:15:00|23.98|23.82|23.87|23.71|23.98|23.82|23.87|23.71|158
1606332000000|2020-11-25 19:20:00|23.92|23.76|23.82|23.66|23.92|23.76|23.82|23.66|82
1606332300000|2020-11-25 19:25:00|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|28
1606332600000|2020-11-25 19:30:00|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|371
1606332900000|2020-11-25 19:35:00|23.82|23.66|23.78|23.62|23.82|23.66|23.78|23.62|99
1606333200000|2020-11-25 19:40:00|23.77|23.61|23.82|23.66|23.83|23.67|23.77|23.61|84
1606333500000|2020-11-25 19:45:00|23.78|23.62|23.78|23.62|23.82|23.66|23.78|23.62|109
1606333800000|2020-11-25 19:50:00|23.77|23.61|23.8|23.64|23.82|23.66|23.77|23.61|192
1606334100000|2020-11-25 19:55:00|23.78|23.62|23.75|23.59|23.8|23.64|23.74|23.58|144
1606334400000|2020-11-25 20:00:00|23.77|23.61|23.75|23.59|23.77|23.61|23.72|23.56|134
1606334700000|2020-11-25 20:05:00|23.72|23.56|23.72|23.56|23.77|23.61|23.72|23.56|183
1606335000000|2020-11-25 20:10:00|23.68|23.52|23.72|23.56|23.72|23.56|23.67|23.51|271
1606335300000|2020-11-25 20:15:00|23.73|23.57|23.77|23.61|23.82|23.66|23.72|23.56|275
1606335600000|2020-11-25 20:20:00|23.72|23.56|23.73|23.57|23.77|23.61|23.72|23.56|185
1606335900000|2020-11-25 20:25:00|23.72|23.56|23.72|23.56|23.77|23.61|23.69|23.53|233
1606336200000|2020-11-25 20:30:00|23.74|23.58|23.72|23.56|23.74|23.58|23.69|23.53|64
1606336500000|2020-11-25 20:35:00|23.74|23.58|23.8|23.64|23.82|23.66|23.73|23.57|246
1606336800000|2020-11-25 20:40:00|23.79|23.63|23.64|23.48|23.79|23.63|23.64|23.48|609
1606337100000|2020-11-25 20:45:00|23.65|23.49|23.64|23.48|23.65|23.49|23.59|23.43|385
1606337400000|2020-11-25 20:50:00|23.65|23.49|23.64|23.48|23.65|23.49|23.6|23.44|696
1606337700000|2020-11-25 20:55:00|23.62|23.46|23.4|23.24|23.65|23.49|23.4|23.24|1230
1606338000000|2020-11-25 21:00:00|23.44|23.28|23.54|23.38|23.57|23.41|23.44|23.28|1462
1606338300000|2020-11-25 21:05:00|23.52|23.36|23.52|23.36|23.57|23.41|23.52|23.36|374
1606338600000|2020-11-25 21:10:00|23.49|23.33|23.52|23.36|23.52|23.36|23.49|23.33|296
1606339800000|2020-11-25 21:30:00|||||||||56
1606340100000|2020-11-25 21:35:00|23.54|23.38|23.54|23.38|23.56|23.4|23.52|23.36|55
1606340400000|2020-11-25 21:40:00|23.52|23.36|23.52|23.36|23.54|23.38|23.52|23.36|57
1606340700000|2020-11-25 21:45:00|||||||||1
1606341000000|2020-11-25 21:50:00|||||||||18
1606341300000|2020-11-25 21:55:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|20
1606345200000|2020-11-25 23:00:00|23.46|23.3|23.54|23.38|23.54|23.38|23.45|23.29|11
1606345500000|2020-11-25 23:05:00|||||||||2
1606345800000|2020-11-25 23:10:00|||||||||4
1606346100000|2020-11-25 23:15:00|||||||||1
1606346700000|2020-11-25 23:25:00|||||||||1
1606347000000|2020-11-25 23:30:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1606347300000|2020-11-25 23:35:00|||||||||2
1606347600000|2020-11-25 23:40:00|||||||||7
1606348800000|2020-11-26 00:00:00|||||||||1
1606349100000|2020-11-26 00:05:00|23.56|23.4|23.55|23.39|23.59|23.43|23.55|23.39|23
1606349400000|2020-11-26 00:10:00|23.56|23.4|23.58|23.42|23.6|23.44|23.56|23.4|6
1606349700000|2020-11-26 00:15:00|23.6|23.44|23.6|23.44|23.61|23.45|23.6|23.44|10
1606350000000|2020-11-26 00:20:00|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|0
1606350300000|2020-11-26 00:25:00|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|1
1606350600000|2020-11-26 00:30:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|4
1606350900000|2020-11-26 00:35:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|17
1606351200000|2020-11-26 00:40:00|23.54|23.38|23.52|23.36|23.55|23.39|23.51|23.35|12
1606351500000|2020-11-26 00:45:00|23.51|23.35|23.55|23.39|23.55|23.39|23.51|23.35|2
1606352400000|2020-11-26 01:00:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|24
1606352700000|2020-11-26 01:05:00|||||||||3
1606353000000|2020-11-26 01:10:00|23.54|23.38|23.52|23.36|23.55|23.39|23.5|23.34|7
1606353300000|2020-11-26 01:15:00|23.53|23.37|23.53|23.37|23.53|23.37|23.5|23.34|1
1606353900000|2020-11-26 01:25:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1606354200000|2020-11-26 01:30:00|23.52|23.36|23.52|23.36|23.54|23.38|23.5|23.34|17
1606354500000|2020-11-26 01:35:00|23.5|23.34|23.52|23.36|23.54|23.38|23.49|23.33|26
1606354800000|2020-11-26 01:40:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|5
1606355100000|2020-11-26 01:45:00|||||||||1
1606355400000|2020-11-26 01:50:00|||||||||11
1606355700000|2020-11-26 01:55:00|23.52|23.36|23.52|23.36|23.54|23.38|23.52|23.36|9
1606356000000|2020-11-26 02:00:00|23.5|23.34|23.52|23.36|23.54|23.38|23.5|23.34|10
1606356300000|2020-11-26 02:05:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|1
1606356600000|2020-11-26 02:10:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|8
1606356900000|2020-11-26 02:15:00|23.52|23.36|23.52|23.36|23.54|23.38|23.52|23.36|0
1606357200000|2020-11-26 02:20:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|0
1606357500000|2020-11-26 02:25:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|2
1606357800000|2020-11-26 02:30:00|23.52|23.36|23.5|23.34|23.54|23.38|23.5|23.34|5
1606358100000|2020-11-26 02:35:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|3
1606358700000|2020-11-26 02:45:00|||||||||1
1606361400000|2020-11-26 03:30:00|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|16
1606362000000|2020-11-26 03:40:00|||||||||2
1606362300000|2020-11-26 03:45:00|23.53|23.37|23.58|23.42|23.59|23.43|23.53|23.37|17
1606362600000|2020-11-26 03:50:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|5
1606362900000|2020-11-26 03:55:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|1
1606363200000|2020-11-26 04:00:00|||||||||1
1606363800000|2020-11-26 04:10:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|0
1606364100000|2020-11-26 04:15:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|1
1606364400000|2020-11-26 04:20:00|||||||||3
1606364700000|2020-11-26 04:25:00|||||||||3
1606365000000|2020-11-26 04:30:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|3
1606365300000|2020-11-26 04:35:00|23.6|23.44|23.6|23.44|23.6|23.44|23.59|23.43|4
1606365600000|2020-11-26 04:40:00|||||||||3
1606365900000|2020-11-26 04:45:00|||||||||3
1606366200000|2020-11-26 04:50:00|||||||||2
1606366500000|2020-11-26 04:55:00|||||||||2
1606366800000|2020-11-26 05:00:00|||||||||3
1606367100000|2020-11-26 05:05:00|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|10
1606367400000|2020-11-26 05:10:00|||||||||2
1606367700000|2020-11-26 05:15:00|23.56|23.4|23.56|23.4|23.58|23.42|23.56|23.4|4
1606368000000|2020-11-26 05:20:00|||||||||2
1606368300000|2020-11-26 05:25:00|||||||||3
1606368600000|2020-11-26 05:30:00|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1606368900000|2020-11-26 05:35:00|||||||||2
1606369200000|2020-11-26 05:40:00|||||||||3
1606369500000|2020-11-26 05:45:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1606369800000|2020-11-26 05:50:00|||||||||4
1606370100000|2020-11-26 05:55:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|12
1606370400000|2020-11-26 06:00:00|23.5|23.34|23.52|23.36|23.52|23.36|23.48|23.32|10
1606370700000|2020-11-26 06:05:00|||||||||3
1606371000000|2020-11-26 06:10:00|||||||||3
1606371300000|2020-11-26 06:15:00|||||||||2
1606371600000|2020-11-26 06:20:00|||||||||2
1606371900000|2020-11-26 06:25:00|||||||||3
1606372200000|2020-11-26 06:30:00|||||||||2
1606372500000|2020-11-26 06:35:00|||||||||2
1606372800000|2020-11-26 06:40:00|||||||||3
1606373100000|2020-11-26 06:45:00|||||||||2
1606373400000|2020-11-26 06:50:00|23.54|23.38|23.54|23.38|23.55|23.39|23.54|23.38|5
1606373700000|2020-11-26 06:55:00|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|5
1606374000000|2020-11-26 07:00:00|23.55|23.39|23.54|23.38|23.56|23.4|23.52|23.36|10
1606374300000|2020-11-26 07:05:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|0
1606375200000|2020-11-26 07:20:00|||||||||6
1606375800000|2020-11-26 07:30:00|||||||||6
1606376100000|2020-11-26 07:35:00|||||||||6
1606376400000|2020-11-26 07:40:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|4
1606377000000|2020-11-26 07:50:00|23.54|23.38|23.57|23.41|23.57|23.41|23.52|23.36|25
1606377300000|2020-11-26 07:55:00|||||||||17
1606377600000|2020-11-26 08:00:00|23.59|23.43|23.57|23.41|23.61|23.45|23.57|23.41|43
1606377900000|2020-11-26 08:05:00|23.59|23.43|23.64|23.48|23.66|23.5|23.59|23.43|55
1606378200000|2020-11-26 08:10:00|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|26
1606378500000|2020-11-26 08:15:00|23.62|23.46|23.61|23.45|23.66|23.5|23.61|23.45|12
1606378800000|2020-11-26 08:20:00|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|31
1606379100000|2020-11-26 08:25:00|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|5
1606379400000|2020-11-26 08:30:00|23.66|23.5|23.62|23.46|23.66|23.5|23.62|23.46|3
1606379700000|2020-11-26 08:35:00|||||||||1
1606380000000|2020-11-26 08:40:00|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|1
1606380300000|2020-11-26 08:45:00|||||||||4
1606380600000|2020-11-26 08:50:00|23.64|23.48|23.63|23.47|23.66|23.5|23.62|23.46|13
1606380900000|2020-11-26 08:55:00|23.64|23.48|23.64|23.48|23.66|23.5|23.63|23.47|8
1606381200000|2020-11-26 09:00:00|23.66|23.5|23.64|23.48|23.66|23.5|23.63|23.47|8
1606381500000|2020-11-26 09:05:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|2
1606381800000|2020-11-26 09:10:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|14
1606382100000|2020-11-26 09:15:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|4
1606382400000|2020-11-26 09:20:00|||||||||1
1606382700000|2020-11-26 09:25:00|23.54|23.38|23.54|23.38|23.58|23.42|23.54|23.38|63
1606383000000|2020-11-26 09:30:00|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|16
1606383600000|2020-11-26 09:40:00|23.58|23.42|23.58|23.42|23.58|23.42|23.56|23.4|11
1606383900000|2020-11-26 09:45:00|||||||||10
1606384200000|2020-11-26 09:50:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|9
1606384500000|2020-11-26 09:55:00|||||||||3
1606385400000|2020-11-26 10:10:00|||||||||3
1606386000000|2020-11-26 10:20:00|23.6|23.44|23.58|23.42|23.61|23.45|23.58|23.42|17
1606386300000|2020-11-26 10:25:00|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|7
1606386600000|2020-11-26 10:30:00|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|18
1606386900000|2020-11-26 10:35:00|||||||||6
1606387200000|2020-11-26 10:40:00|23.65|23.49|23.65|23.49|23.66|23.5|23.63|23.47|12
1606387500000|2020-11-26 10:45:00|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|9
1606387800000|2020-11-26 10:50:00|23.65|23.49|23.65|23.49|23.66|23.5|23.63|23.47|21
1606388100000|2020-11-26 10:55:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|8
1606388400000|2020-11-26 11:00:00|23.66|23.5|23.65|23.49|23.66|23.5|23.63|23.47|3
1606388700000|2020-11-26 11:05:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1606389000000|2020-11-26 11:10:00|23.67|23.51|23.63|23.47|23.67|23.51|23.63|23.47|79
1606389300000|2020-11-26 11:15:00|23.67|23.51|23.65|23.49|23.67|23.51|23.63|23.47|26
1606389600000|2020-11-26 11:20:00|23.67|23.51|23.65|23.49|23.67|23.51|23.63|23.47|7
1606389900000|2020-11-26 11:25:00|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|1
1606390200000|2020-11-26 11:30:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1606390500000|2020-11-26 11:35:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|3
1606390800000|2020-11-26 11:40:00|23.67|23.51|23.63|23.47|23.67|23.51|23.63|23.47|2
1606391100000|2020-11-26 11:45:00|||||||||6
1606391400000|2020-11-26 11:50:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|7
1606392300000|2020-11-26 12:05:00|||||||||2
1606392600000|2020-11-26 12:10:00|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|5
1606392900000|2020-11-26 12:15:00|23.69|23.53|23.7|23.54|23.7|23.54|23.67|23.51|22
1606393200000|2020-11-26 12:20:00|||||||||2
1606393500000|2020-11-26 12:25:00|||||||||4
1606393800000|2020-11-26 12:30:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|3
1606394100000|2020-11-26 12:35:00|||||||||7
1606394400000|2020-11-26 12:40:00|23.71|23.55|23.7|23.54|23.71|23.55|23.67|23.51|19
1606394700000|2020-11-26 12:45:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|6
1606395600000|2020-11-26 13:00:00|||||||||1
1606396200000|2020-11-26 13:10:00|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|14
1606396500000|2020-11-26 13:15:00|23.66|23.5|23.67|23.51|23.67|23.51|23.64|23.48|9
1606396800000|2020-11-26 13:20:00|||||||||1
1606397100000|2020-11-26 13:25:00|23.64|23.48|23.64|23.48|23.66|23.5|23.64|23.48|21
1606397400000|2020-11-26 13:30:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|12
1606398900000|2020-11-26 13:55:00|23.72|23.56|23.69|23.53|23.72|23.56|23.69|23.53|11
1606399500000|2020-11-26 14:05:00|||||||||3
1606399800000|2020-11-26 14:10:00|||||||||7
1606400100000|2020-11-26 14:15:00|||||||||1
1606400400000|2020-11-26 14:20:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1606400700000|2020-11-26 14:25:00|||||||||5
1606401000000|2020-11-26 14:30:00|23.64|23.48|23.64|23.48|23.66|23.5|23.61|23.45|21
1606401300000|2020-11-26 14:35:00|||||||||12
1606401600000|2020-11-26 14:40:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|8
1606401900000|2020-11-26 14:45:00|23.69|23.53|23.68|23.52|23.71|23.55|23.68|23.52|10
1606402200000|2020-11-26 14:50:00|||||||||1
1606402800000|2020-11-26 15:00:00|||||||||1
1606403100000|2020-11-26 15:05:00|||||||||2
1606403400000|2020-11-26 15:10:00|||||||||3
1606403700000|2020-11-26 15:15:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|3
1606404000000|2020-11-26 15:20:00|||||||||1
1606404300000|2020-11-26 15:25:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|29
1606404600000|2020-11-26 15:30:00|||||||||8
1606404900000|2020-11-26 15:35:00|||||||||1
1606405200000|2020-11-26 15:40:00|||||||||8
1606405500000|2020-11-26 15:45:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|39
1606405800000|2020-11-26 15:50:00|23.61|23.45|23.65|23.49|23.68|23.52|23.6|23.44|35
1606406100000|2020-11-26 15:55:00|23.63|23.47|23.63|23.47|23.64|23.48|23.6|23.44|19
1606406700000|2020-11-26 16:05:00|||||||||13
1606407300000|2020-11-26 16:15:00|||||||||18
1606407600000|2020-11-26 16:20:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|17
1606407900000|2020-11-26 16:25:00|23.59|23.43|23.65|23.49|23.67|23.5|23.59|23.42|14
1606431600000|2020-11-26 23:00:00|23.69|23.39|23.74|23.58|23.76|23.6|23.69|23.39|8
1606431900000|2020-11-26 23:05:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|3
1606432200000|2020-11-26 23:10:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1606432500000|2020-11-26 23:15:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1606433700000|2020-11-26 23:35:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|5
1606434300000|2020-11-26 23:45:00|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|2
1606434900000|2020-11-26 23:55:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1606435200000|2020-11-27 00:00:00|23.77|23.61|23.76|23.6|23.77|23.61|23.75|23.59|3
1606435500000|2020-11-27 00:05:00|23.78|23.62|23.85|23.69|23.85|23.69|23.77|23.61|16
1606435800000|2020-11-27 00:10:00|23.84|23.68|23.82|23.66|23.85|23.69|23.82|23.66|2
1606436100000|2020-11-27 00:15:00|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|1
1606436700000|2020-11-27 00:25:00|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1606437000000|2020-11-27 00:30:00|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|0
1606437300000|2020-11-27 00:35:00|||||||||1
1606438800000|2020-11-27 01:00:00|23.79|23.63|23.81|23.65|23.81|23.65|23.79|23.63|3
1606441500000|2020-11-27 01:45:00|23.77|23.61|23.73|23.57|23.77|23.61|23.73|23.57|9
1606441800000|2020-11-27 01:50:00|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|8
1606442100000|2020-11-27 01:55:00|23.8|23.64|23.81|23.65|23.81|23.65|23.78|23.62|2
1606442400000|2020-11-27 02:00:00|23.82|23.66|23.81|23.65|23.85|23.69|23.81|23.65|5
1606442700000|2020-11-27 02:05:00|23.84|23.68|23.85|23.69|23.88|23.72|23.84|23.68|4
1606443000000|2020-11-27 02:10:00|23.86|23.7|23.86|23.7|23.86|23.7|23.81|23.65|1
1606443300000|2020-11-27 02:15:00|23.85|23.69|23.82|23.66|23.86|23.7|23.82|23.66|6
1606443600000|2020-11-27 02:20:00|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|2
1606443900000|2020-11-27 02:25:00|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|0
1606444500000|2020-11-27 02:35:00|||||||||1
1606444800000|2020-11-27 02:40:00|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|3
1606446000000|2020-11-27 03:00:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|2
1606447200000|2020-11-27 03:20:00|||||||||1
1606447800000|2020-11-27 03:30:00|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|0
1606448400000|2020-11-27 03:40:00|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|3
1606449000000|2020-11-27 03:50:00|23.74|23.58|23.77|23.61|23.77|23.61|23.74|23.58|3
1606449300000|2020-11-27 03:55:00|||||||||1
1606451400000|2020-11-27 04:30:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|2
1606452000000|2020-11-27 04:40:00|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|0
1606452300000|2020-11-27 04:45:00|23.72|23.56|23.73|23.57|23.74|23.58|23.7|23.54|2
1606452600000|2020-11-27 04:50:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|3
1606452900000|2020-11-27 04:55:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|3
1606453500000|2020-11-27 05:05:00|||||||||2
1606454400000|2020-11-27 05:20:00|||||||||1
1606455000000|2020-11-27 05:30:00|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|10
1606455300000|2020-11-27 05:35:00|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|24
1606455600000|2020-11-27 05:40:00|23.86|23.7|23.82|23.66|23.86|23.7|23.82|23.66|9
1606455900000|2020-11-27 05:45:00|23.81|23.65|23.81|23.65|23.82|23.66|23.77|23.61|1
1606456200000|2020-11-27 05:50:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|1
1606456500000|2020-11-27 05:55:00|23.75|23.59|23.72|23.56|23.76|23.6|23.72|23.56|8
1606456800000|2020-11-27 06:00:00|23.73|23.57|23.77|23.61|23.77|23.61|23.72|23.56|10
1606457100000|2020-11-27 06:05:00|23.76|23.6|23.72|23.56|23.76|23.6|23.72|23.56|0
1606457400000|2020-11-27 06:10:00|23.74|23.58|23.71|23.55|23.74|23.58|23.68|23.52|8
1606457700000|2020-11-27 06:15:00|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|0
1606458000000|2020-11-27 06:20:00|23.72|23.56|23.73|23.57|23.73|23.57|23.7|23.54|0
1606458600000|2020-11-27 06:30:00|23.71|23.55|23.68|23.52|23.71|23.55|23.66|23.5|4
1606460100000|2020-11-27 06:55:00|||||||||2
1606461000000|2020-11-27 07:10:00|||||||||3
1606461300000|2020-11-27 07:15:00|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|4
1606461600000|2020-11-27 07:20:00|23.68|23.52|23.72|23.56|23.73|23.57|23.68|23.52|1
1606461900000|2020-11-27 07:25:00|23.73|23.57|23.69|23.53|23.73|23.57|23.68|23.52|11
1606462200000|2020-11-27 07:30:00|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|2
1606462500000|2020-11-27 07:35:00|23.72|23.56|23.68|23.52|23.72|23.56|23.68|23.52|1
1606463100000|2020-11-27 07:45:00|23.71|23.55|23.68|23.52|23.73|23.57|23.68|23.52|5
1606463400000|2020-11-27 07:50:00|||||||||1
1606463700000|2020-11-27 07:55:00|23.71|23.55|23.73|23.57|23.73|23.57|23.68|23.52|8
1606464000000|2020-11-27 08:00:00|23.72|23.56|23.71|23.55|23.73|23.57|23.68|23.52|37
1606464300000|2020-11-27 08:05:00|23.72|23.56|23.68|23.52|23.72|23.56|23.65|23.49|7
1606464600000|2020-11-27 08:10:00|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|50
1606464900000|2020-11-27 08:15:00|23.63|23.47|23.65|23.49|23.65|23.49|23.6|23.44|37
1606465200000|2020-11-27 08:20:00|23.63|23.47|23.62|23.46|23.65|23.49|23.62|23.46|16
1606465500000|2020-11-27 08:25:00|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|2
1606465800000|2020-11-27 08:30:00|23.63|23.47|23.62|23.46|23.64|23.48|23.62|23.46|12
1606466100000|2020-11-27 08:35:00|23.6|23.44|23.6|23.44|23.63|23.47|23.6|23.44|18
1606466700000|2020-11-27 08:45:00|23.57|23.41|23.57|23.41|23.57|23.41|23.55|23.39|18
1606467000000|2020-11-27 08:50:00|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|8
1606467300000|2020-11-27 08:55:00|||||||||11
1606468200000|2020-11-27 09:10:00|||||||||2
1606468500000|2020-11-27 09:15:00|||||||||2
1606468800000|2020-11-27 09:20:00|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|23
1606469100000|2020-11-27 09:25:00|||||||||2
1606469400000|2020-11-27 09:30:00|23.54|23.38|23.57|23.41|23.57|23.41|23.54|23.38|0
1606469700000|2020-11-27 09:35:00|23.6|23.44|23.59|23.43|23.6|23.44|23.57|23.41|11
1606470000000|2020-11-27 09:40:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|1
1606470600000|2020-11-27 09:50:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|11
1606470900000|2020-11-27 09:55:00|||||||||1
1606471200000|2020-11-27 10:00:00|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|29
1606471500000|2020-11-27 10:05:00|23.59|23.43|23.61|23.45|23.62|23.46|23.59|23.43|3
1606471800000|2020-11-27 10:10:00|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|11
1606472100000|2020-11-27 10:15:00|23.66|23.5|23.66|23.5|23.66|23.5|23.64|23.48|29
1606472400000|2020-11-27 10:20:00|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|7
1606473000000|2020-11-27 10:30:00|||||||||1
1606473600000|2020-11-27 10:40:00|||||||||1
1606474200000|2020-11-27 10:50:00|||||||||1
1606474500000|2020-11-27 10:55:00|||||||||4
1606474800000|2020-11-27 11:00:00|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|15
1606475100000|2020-11-27 11:05:00|23.64|23.48|23.66|23.5|23.67|23.51|23.64|23.48|49
1606475700000|2020-11-27 11:15:00|||||||||1
1606476000000|2020-11-27 11:20:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|13
1606476300000|2020-11-27 11:25:00|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|2
1606476900000|2020-11-27 11:35:00|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|26
1606477200000|2020-11-27 11:40:00|||||||||6
1606477800000|2020-11-27 11:50:00|||||||||28
1606478100000|2020-11-27 11:55:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1606478400000|2020-11-27 12:00:00|||||||||2
1606479000000|2020-11-27 12:10:00|||||||||5
1606479300000|2020-11-27 12:15:00|||||||||1
1606479600000|2020-11-27 12:20:00|||||||||5
1606479900000|2020-11-27 12:25:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|6
1606480200000|2020-11-27 12:30:00|||||||||2
1606480500000|2020-11-27 12:35:00|||||||||1
1606480800000|2020-11-27 12:40:00|||||||||1
1606481100000|2020-11-27 12:45:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1606481400000|2020-11-27 12:50:00|||||||||4
1606481700000|2020-11-27 12:55:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|14
1606482000000|2020-11-27 13:00:00|23.56|23.4|23.53|23.37|23.57|23.41|23.53|23.37|21
1606482300000|2020-11-27 13:05:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|67
1606482600000|2020-11-27 13:10:00|||||||||8
1606482900000|2020-11-27 13:15:00|23.47|23.31|23.47|23.31|23.47|23.31|23.46|23.3|76
1606483200000|2020-11-27 13:20:00|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|110
1606483500000|2020-11-27 13:25:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|21
1606483800000|2020-11-27 13:30:00|||||||||22
1606484400000|2020-11-27 13:40:00|23.42|23.26|23.41|23.25|23.42|23.26|23.4|23.24|47
1606484700000|2020-11-27 13:45:00|||||||||7
1606485000000|2020-11-27 13:50:00|||||||||1
1606485300000|2020-11-27 13:55:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|29
1606485600000|2020-11-27 14:00:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|15
1606485900000|2020-11-27 14:05:00|23.37|23.21|23.36|23.2|23.37|23.21|23.36|23.2|93
1606486200000|2020-11-27 14:10:00|||||||||21
1606486500000|2020-11-27 14:15:00|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|122
1606486800000|2020-11-27 14:20:00|||||||||1
1606487100000|2020-11-27 14:25:00|||||||||18
1606487400000|2020-11-27 14:30:00|23.42|23.26|23.39|23.23|23.42|23.26|23.39|23.23|133
1606487700000|2020-11-27 14:35:00|23.34|23.18|23.29|23.13|23.37|23.21|23.29|23.13|400
1606488000000|2020-11-27 14:40:00|23.3|23.14|23.27|23.11|23.32|23.16|23.27|23.11|323
1606488300000|2020-11-27 14:45:00|23.3|23.14|23.27|23.11|23.32|23.16|23.27|23.11|238
1606488600000|2020-11-27 14:50:00|23.3|23.14|23.3|23.14|23.3|23.14|23.27|23.11|425
1606488900000|2020-11-27 14:55:00|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|290
1606489200000|2020-11-27 15:00:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|157
1606489500000|2020-11-27 15:05:00|23.32|23.16|23.32|23.16|23.32|23.16|23.29|23.13|339
1606489800000|2020-11-27 15:10:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|298
1606490100000|2020-11-27 15:15:00|23.27|23.11|23.29|23.13|23.3|23.14|23.27|23.11|758
1606490400000|2020-11-27 15:20:00|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|275
1606490700000|2020-11-27 15:25:00|||||||||203
1606491000000|2020-11-27 15:30:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|169
1606491300000|2020-11-27 15:35:00|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|195
1606491600000|2020-11-27 15:40:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|218
1606491900000|2020-11-27 15:45:00|||||||||104
1606492200000|2020-11-27 15:50:00|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|257
1606492500000|2020-11-27 15:55:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|262
1606492800000|2020-11-27 16:00:00|23.22|23.06|23.22|23.06|23.26|23.1|23.22|23.06|229
1606493100000|2020-11-27 16:05:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|48
1606493400000|2020-11-27 16:10:00|23.18|23.02|23.28|23.12|23.28|23.12|23.18|23.02|568
1606493700000|2020-11-27 16:15:00|23.26|23.1|23.24|23.08|23.28|23.12|23.24|23.08|139
1606494000000|2020-11-27 16:20:00|23.23|23.07|23.31|23.15|23.31|23.15|23.23|23.07|200
1606494300000|2020-11-27 16:25:00|23.33|23.17|23.36|23.2|23.38|23.22|23.33|23.17|261
1606494600000|2020-11-27 16:30:00|23.34|23.18|23.36|23.2|23.41|23.25|23.33|23.17|162
1606494900000|2020-11-27 16:35:00|23.37|23.21|23.41|23.25|23.46|23.3|23.36|23.2|122
1606495200000|2020-11-27 16:40:00|23.36|23.2|23.42|23.26|23.43|23.27|23.36|23.2|154
1606495500000|2020-11-27 16:45:00|23.43|23.27|23.41|23.25|23.43|23.27|23.41|23.25|54
1606495800000|2020-11-27 16:50:00|23.45|23.29|23.56|23.4|23.56|23.4|23.45|23.29|256
1606496100000|2020-11-27 16:55:00|23.54|23.38|23.57|23.41|23.59|23.43|23.54|23.38|254
1606496400000|2020-11-27 17:00:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|167
1606496700000|2020-11-27 17:05:00|23.61|23.45|23.64|23.48|23.64|23.48|23.6|23.44|150
1606497000000|2020-11-27 17:10:00|23.66|23.5|23.69|23.53|23.69|23.53|23.64|23.48|162
1606497300000|2020-11-27 17:15:00|23.66|23.5|23.66|23.5|23.69|23.53|23.64|23.48|145
1606497600000|2020-11-27 17:20:00|23.69|23.53|23.84|23.68|23.84|23.68|23.66|23.5|328
1606497900000|2020-11-27 17:25:00|23.83|23.67|23.87|23.71|23.87|23.71|23.82|23.66|171
1606498200000|2020-11-27 17:30:00|23.86|23.7|23.87|23.71|23.92|23.76|23.82|23.66|130
1606498500000|2020-11-27 17:35:00|23.89|23.73|23.87|23.71|23.9|23.74|23.87|23.71|126
1606498800000|2020-11-27 17:40:00|23.82|23.66|23.79|23.63|23.87|23.71|23.74|23.58|557
1606499100000|2020-11-27 17:45:00|23.76|23.6|23.68|23.52|23.78|23.62|23.58|23.42|511
1606499400000|2020-11-27 17:50:00|23.66|23.5|23.66|23.5|23.69|23.53|23.63|23.47|321
1606499700000|2020-11-27 17:55:00|23.69|23.53|23.75|23.59|23.75|23.59|23.63|23.47|1679
1606500000000|2020-11-27 18:00:00|23.74|23.58|23.66|23.5|23.78|23.62|23.58|23.42|363
1606500300000|2020-11-27 18:05:00|23.63|23.47|23.63|23.47|23.66|23.5|23.61|23.45|215
1606500600000|2020-11-27 18:10:00|23.62|23.46|23.69|23.53|23.71|23.55|23.62|23.46|133
1606500900000|2020-11-27 18:15:00|23.74|23.44|23.74|23.44|23.74|23.44|23.74|23.44|0
1606690800000|2020-11-29 23:00:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|5
1606691100000|2020-11-29 23:05:00|23.69|23.53|23.69|23.53|23.69|23.53|23.66|23.5|8
1606691400000|2020-11-29 23:10:00|23.7|23.54|23.67|23.51|23.71|23.55|23.67|23.51|13
1606691700000|2020-11-29 23:15:00|23.66|23.5|23.67|23.51|23.67|23.51|23.62|23.46|27
1606692000000|2020-11-29 23:20:00|23.66|23.5|23.65|23.49|23.67|23.51|23.65|23.49|0
1606692300000|2020-11-29 23:25:00|23.64|23.48|23.61|23.45|23.65|23.49|23.61|23.45|12
1606692600000|2020-11-29 23:30:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|2
1606692900000|2020-11-29 23:35:00|||||||||2
1606693200000|2020-11-29 23:40:00|||||||||13
1606693500000|2020-11-29 23:45:00|||||||||1
1606693800000|2020-11-29 23:50:00|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|3
1606694100000|2020-11-29 23:55:00|23.72|23.56|23.75|23.59|23.79|23.63|23.7|23.54|15
1606694400000|2020-11-30 00:00:00|23.77|23.61|23.8|23.64|23.84|23.68|23.77|23.61|7
1606694700000|2020-11-30 00:05:00|23.82|23.66|23.8|23.64|23.82|23.66|23.79|23.63|1
1606695300000|2020-11-30 00:15:00|23.82|23.66|23.9|23.74|23.95|23.79|23.82|23.66|35
1606695600000|2020-11-30 00:20:00|23.93|23.77|23.96|23.8|23.96|23.8|23.9|23.74|9
1606695900000|2020-11-30 00:25:00|23.94|23.78|23.91|23.75|23.96|23.8|23.91|23.75|16
1606696200000|2020-11-30 00:30:00|23.92|23.76|23.93|23.77|23.96|23.8|23.92|23.76|0
1606696500000|2020-11-30 00:35:00|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|4
1606696800000|2020-11-30 00:40:00|23.94|23.78|23.96|23.8|23.96|23.8|23.92|23.76|2
1606697100000|2020-11-30 00:45:00|23.93|23.77|23.96|23.8|23.96|23.8|23.91|23.75|7
1606697400000|2020-11-30 00:50:00|23.94|23.78|23.96|23.8|23.96|23.8|23.93|23.77|2
1606698000000|2020-11-30 01:00:00|23.98|23.82|24.03|23.87|24.11|23.95|23.96|23.8|98
1606698300000|2020-11-30 01:05:00|24.05|23.89|24.07|23.91|24.08|23.92|24.03|23.87|13
1606698600000|2020-11-30 01:10:00|24.08|23.92|24.08|23.92|24.08|23.92|24.05|23.89|7
1606699200000|2020-11-30 01:20:00|24.05|23.89|24.03|23.87|24.05|23.89|24.03|23.87|14
1606699500000|2020-11-30 01:25:00|24.04|23.88|24.04|23.88|24.05|23.89|24.04|23.88|3
1606699800000|2020-11-30 01:30:00|||||||||1
1606700400000|2020-11-30 01:40:00|24.01|23.85|24.04|23.88|24.04|23.88|24.01|23.85|7
1606700700000|2020-11-30 01:45:00|24.05|23.89|24.09|23.93|24.09|23.93|24.04|23.88|3
1606701000000|2020-11-30 01:50:00|24.07|23.91|24.04|23.88|24.09|23.93|24.04|23.88|0
1606701300000|2020-11-30 01:55:00|||||||||1
1606701600000|2020-11-30 02:00:00|24.06|23.9|24.04|23.88|24.06|23.9|24.04|23.88|1
1606702500000|2020-11-30 02:15:00|24.06|23.9|24.09|23.93|24.09|23.93|24.06|23.9|3
1606703100000|2020-11-30 02:25:00|24.1|23.94|24.09|23.93|24.11|23.95|24.09|23.93|32
1606703400000|2020-11-30 02:30:00|24.1|23.94|24.04|23.88|24.1|23.94|24.04|23.88|17
1606703700000|2020-11-30 02:35:00|24.08|23.92|24.11|23.95|24.11|23.95|24.04|23.88|41
1606704000000|2020-11-30 02:40:00|24.1|23.94|24.1|23.94|24.11|23.95|24.09|23.93|1
1606704300000|2020-11-30 02:45:00|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|0
1606704600000|2020-11-30 02:50:00|24.09|23.93|24.1|23.94|24.11|23.95|24.09|23.93|1
1606704900000|2020-11-30 02:55:00|24.09|23.93|24.09|23.93|24.09|23.93|24.06|23.9|6
1606705200000|2020-11-30 03:00:00|24.1|23.94|24.03|23.87|24.1|23.94|24.01|23.85|4
1606705500000|2020-11-30 03:05:00|24.01|23.85|24.06|23.9|24.06|23.9|24.01|23.85|1
1606705800000|2020-11-30 03:10:00|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|0
1606706400000|2020-11-30 03:20:00|24.09|23.93|24.09|23.93|24.09|23.93|24.06|23.9|3
1606706700000|2020-11-30 03:25:00|24.1|23.94|24.14|23.98|24.14|23.98|24.1|23.94|1
1606707000000|2020-11-30 03:30:00|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|6
1606707300000|2020-11-30 03:35:00|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|4
1606707600000|2020-11-30 03:40:00|24.13|23.97|24.14|23.98|24.14|23.98|24.12|23.96|1
1606707900000|2020-11-30 03:45:00|24.13|23.97|24.14|23.98|24.14|23.98|24.12|23.96|8
1606708500000|2020-11-30 03:55:00|||||||||1
1606708800000|2020-11-30 04:00:00|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|0
1606709100000|2020-11-30 04:05:00|24.16|24|24.24|24.08|24.27|24.11|24.16|24|61
1606709400000|2020-11-30 04:10:00|||||||||1
1606709700000|2020-11-30 04:15:00|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|3
1606710000000|2020-11-30 04:20:00|24.24|24.08|24.24|24.08|24.24|24.08|24.23|24.07|5
1606710300000|2020-11-30 04:25:00|24.23|24.07|24.26|24.1|24.27|24.11|24.23|24.07|5
1606710600000|2020-11-30 04:30:00|24.24|24.08|24.24|24.08|24.27|24.11|24.24|24.08|2
1606710900000|2020-11-30 04:35:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1606711200000|2020-11-30 04:40:00|||||||||1
1606711500000|2020-11-30 04:45:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|5
1606711800000|2020-11-30 04:50:00|24.23|24.07|24.23|24.07|24.25|24.09|24.22|24.06|1
1606712100000|2020-11-30 04:55:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1606712400000|2020-11-30 05:00:00|24.26|24.1|24.25|24.09|24.27|24.11|24.25|24.09|10
1606712700000|2020-11-30 05:05:00|24.26|24.1|24.37|24.21|24.37|24.21|24.25|24.09|22
1606713000000|2020-11-30 05:10:00|24.35|24.19|24.37|24.21|24.4|24.24|24.32|24.16|23
1606713300000|2020-11-30 05:15:00|24.39|24.23|24.37|24.21|24.4|24.24|24.37|24.21|8
1606713600000|2020-11-30 05:20:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|26
1606713900000|2020-11-30 05:25:00|||||||||3
1606714200000|2020-11-30 05:30:00|24.4|24.24|24.37|24.21|24.41|24.25|24.37|24.21|44
1606714500000|2020-11-30 05:35:00|24.35|24.19|24.32|24.16|24.36|24.2|24.32|24.16|13
1606714800000|2020-11-30 05:40:00|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|15
1606715100000|2020-11-30 05:45:00|24.4|24.24|24.38|24.22|24.4|24.24|24.37|24.21|5
1606715400000|2020-11-30 05:50:00|24.39|24.23|24.45|24.29|24.45|24.29|24.38|24.22|12
1606715700000|2020-11-30 05:55:00|24.43|24.27|24.43|24.27|24.45|24.29|24.4|24.24|6
1606716000000|2020-11-30 06:00:00|24.41|24.25|24.43|24.27|24.45|24.29|24.41|24.25|26
1606716300000|2020-11-30 06:05:00|24.41|24.25|24.45|24.29|24.45|24.29|24.41|24.25|10
1606716600000|2020-11-30 06:10:00|24.44|24.28|24.43|24.27|24.45|24.29|24.4|24.24|6
1606716900000|2020-11-30 06:15:00|24.45|24.29|24.55|24.39|24.55|24.39|24.45|24.29|24
1606717200000|2020-11-30 06:20:00|24.53|24.37|24.55|24.39|24.55|24.39|24.5|24.34|26
1606717500000|2020-11-30 06:25:00|24.5|24.34|24.5|24.34|24.52|24.36|24.5|24.34|16
1606717800000|2020-11-30 06:30:00|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|1
1606718100000|2020-11-30 06:35:00|24.52|24.36|24.55|24.39|24.55|24.39|24.52|24.36|3
1606718400000|2020-11-30 06:40:00|24.59|24.43|24.68|24.52|24.68|24.52|24.59|24.43|54
1606718700000|2020-11-30 06:45:00|24.67|24.51|24.63|24.47|24.68|24.52|24.63|24.47|3
1606719300000|2020-11-30 06:55:00|24.64|24.48|24.63|24.47|24.68|24.52|24.63|24.47|7
1606719600000|2020-11-30 07:00:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|56
1606719900000|2020-11-30 07:05:00|24.58|24.42|24.56|24.4|24.58|24.42|24.51|24.35|52
1606720200000|2020-11-30 07:10:00|24.52|24.36|24.51|24.35|24.56|24.4|24.51|24.35|33
1606720500000|2020-11-30 07:15:00|24.47|24.31|24.48|24.32|24.49|24.33|24.46|24.3|15
1606720800000|2020-11-30 07:20:00|24.49|24.33|24.51|24.35|24.51|24.35|24.46|24.3|9
1606721100000|2020-11-30 07:25:00|24.47|24.31|24.46|24.3|24.47|24.31|24.46|24.3|13
1606721400000|2020-11-30 07:30:00|24.44|24.28|24.43|24.27|24.46|24.3|24.43|24.27|34
1606721700000|2020-11-30 07:35:00|24.44|24.28|24.43|24.27|24.46|24.3|24.43|24.27|11
1606722000000|2020-11-30 07:40:00|24.44|24.28|24.43|24.27|24.48|24.32|24.43|24.27|71
1606722300000|2020-11-30 07:45:00|24.44|24.28|24.48|24.32|24.48|24.32|24.43|24.27|36
1606722600000|2020-11-30 07:50:00|24.47|24.31|24.51|24.35|24.51|24.35|24.47|24.31|22
1606722900000|2020-11-30 07:55:00|24.48|24.32|24.43|24.27|24.49|24.33|24.43|24.27|23
1606723200000|2020-11-30 08:00:00|24.42|24.26|24.42|24.26|24.43|24.27|24.33|24.17|56
1606723500000|2020-11-30 08:05:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|36
1606723800000|2020-11-30 08:10:00|24.39|24.23|24.38|24.22|24.43|24.27|24.38|24.22|46
1606724100000|2020-11-30 08:15:00|24.42|24.26|24.43|24.27|24.43|24.27|24.38|24.22|23
1606724400000|2020-11-30 08:20:00|24.41|24.25|24.32|24.16|24.42|24.26|24.31|24.15|196
1606724700000|2020-11-30 08:25:00|24.31|24.15|24.28|24.12|24.31|24.15|24.26|24.1|39
1606725000000|2020-11-30 08:30:00|24.26|24.1|24.18|24.02|24.27|24.11|24.17|24.01|42
1606725300000|2020-11-30 08:35:00|24.17|24.01|24.21|24.05|24.21|24.05|24.13|23.97|25
1606725600000|2020-11-30 08:40:00|24.18|24.02|24.16|24|24.21|24.05|24.14|23.98|10
1606725900000|2020-11-30 08:45:00|24.17|24.01|24.23|24.07|24.25|24.09|24.16|24|18
1606726200000|2020-11-30 08:50:00|||||||||7
1606726500000|2020-11-30 08:55:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|9
1606726800000|2020-11-30 09:00:00|24.18|24.02|24.16|24|24.18|24.02|24.16|24|3
1606727100000|2020-11-30 09:05:00|||||||||10
1606727400000|2020-11-30 09:10:00|24.17|24.01|24.16|24|24.18|24.02|24.16|24|11
1606727700000|2020-11-30 09:15:00|24.17|24.01|24.21|24.05|24.21|24.05|24.16|24|20
1606728000000|2020-11-30 09:20:00|24.23|24.07|24.21|24.05|24.26|24.1|24.21|24.05|22
1606728300000|2020-11-30 09:25:00|||||||||1
1606728600000|2020-11-30 09:30:00|24.22|24.06|24.26|24.1|24.26|24.1|24.21|24.05|30
1606728900000|2020-11-30 09:35:00|||||||||5
1606729500000|2020-11-30 09:45:00|24.25|24.09|24.26|24.1|24.26|24.1|24.22|24.06|33
1606729800000|2020-11-30 09:50:00|24.25|24.09|24.22|24.06|24.25|24.09|24.21|24.05|13
1606730100000|2020-11-30 09:55:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|5
1606730400000|2020-11-30 10:00:00|24.24|24.08|24.22|24.06|24.24|24.08|24.21|24.05|11
1606730700000|2020-11-30 10:05:00|24.24|24.08|24.24|24.08|24.26|24.1|24.24|24.08|14
1606731000000|2020-11-30 10:10:00|24.19|24.03|24.19|24.03|24.2|24.04|24.19|24.03|10
1606731300000|2020-11-30 10:15:00|||||||||8
1606731600000|2020-11-30 10:20:00|24.2|24.04|24.21|24.05|24.24|24.08|24.19|24.03|30
1606731900000|2020-11-30 10:25:00|24.23|24.07|24.19|24.03|24.24|24.08|24.19|24.03|9
1606732200000|2020-11-30 10:30:00|||||||||35
1606732500000|2020-11-30 10:35:00|24.16|24|24.14|23.98|24.19|24.03|24.14|23.98|48
1606732800000|2020-11-30 10:40:00|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|3
1606733100000|2020-11-30 10:45:00|||||||||2
1606733400000|2020-11-30 10:50:00|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|2
1606733700000|2020-11-30 10:55:00|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|5
1606734300000|2020-11-30 11:05:00|||||||||3
1606734600000|2020-11-30 11:10:00|||||||||4
1606734900000|2020-11-30 11:15:00|||||||||7
1606735200000|2020-11-30 11:20:00|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|13
1606735500000|2020-11-30 11:25:00|||||||||1
1606735800000|2020-11-30 11:30:00|24.19|24.03|24.27|24.11|24.27|24.11|24.19|24.03|39
1606736100000|2020-11-30 11:35:00|24.28|24.12|24.27|24.11|24.32|24.16|24.27|24.11|33
1606736400000|2020-11-30 11:40:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|2
1606736700000|2020-11-30 11:45:00|24.25|24.09|24.23|24.07|24.25|24.09|24.22|24.06|10
1606737000000|2020-11-30 11:50:00|24.24|24.08|24.22|24.06|24.24|24.08|24.19|24.03|26
1606737300000|2020-11-30 11:55:00|24.23|24.07|24.19|24.03|24.23|24.07|24.19|24.03|13
1606737600000|2020-11-30 12:00:00|||||||||14
1606737900000|2020-11-30 12:05:00|24.15|23.99|24.14|23.98|24.17|24.01|24.12|23.96|19
1606738200000|2020-11-30 12:10:00|24.12|23.96|24.12|23.96|24.13|23.97|24.12|23.96|1
1606738500000|2020-11-30 12:15:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|39
1606738800000|2020-11-30 12:20:00|24.05|23.89|24.02|23.86|24.07|23.91|24.02|23.86|26
1606739100000|2020-11-30 12:25:00|24.05|23.89|24.02|23.86|24.05|23.89|24.02|23.86|6
1606739400000|2020-11-30 12:30:00|24.01|23.85|23.97|23.81|24.02|23.86|23.97|23.81|53
1606739700000|2020-11-30 12:35:00|||||||||11
1606740000000|2020-11-30 12:40:00|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|10
1606740300000|2020-11-30 12:45:00|23.98|23.82|24.02|23.86|24.02|23.86|23.98|23.82|22
1606740600000|2020-11-30 12:50:00|||||||||7
1606740900000|2020-11-30 12:55:00|||||||||3
1606741200000|2020-11-30 13:00:00|24.05|23.89|24.05|23.89|24.07|23.91|24.02|23.86|28
1606741500000|2020-11-30 13:05:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|15
1606741800000|2020-11-30 13:10:00|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|25
1606742100000|2020-11-30 13:15:00|24.08|23.92|24.07|23.91|24.11|23.95|24.07|23.91|99
1606742400000|2020-11-30 13:20:00|24.08|23.92|24.07|23.91|24.1|23.94|24.07|23.91|31
1606742700000|2020-11-30 13:25:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|12
1606743000000|2020-11-30 13:30:00|||||||||8
1606743300000|2020-11-30 13:35:00|24.11|23.95|24.1|23.94|24.12|23.96|24.1|23.94|10
1606743600000|2020-11-30 13:40:00|24.07|23.91|24.02|23.86|24.1|23.94|24.02|23.86|56
1606743900000|2020-11-30 13:45:00|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|17
1606744200000|2020-11-30 13:50:00|24.05|23.89|24.02|23.86|24.05|23.89|24.02|23.86|27
1606744500000|2020-11-30 13:55:00|||||||||2
1606744800000|2020-11-30 14:00:00|23.97|23.81|23.97|23.81|24.02|23.86|23.97|23.81|82
1606745100000|2020-11-30 14:05:00|24|23.84|23.97|23.81|24|23.84|23.97|23.81|2
1606745400000|2020-11-30 14:10:00|24|23.84|23.97|23.81|24|23.84|23.97|23.81|7
1606745700000|2020-11-30 14:15:00|23.95|23.79|24.02|23.86|24.02|23.86|23.92|23.76|39
1606746000000|2020-11-30 14:20:00|||||||||8
1606746300000|2020-11-30 14:25:00|24.04|23.88|24.1|23.94|24.1|23.94|24.02|23.86|100
1606746600000|2020-11-30 14:30:00|24.07|23.91|24.08|23.92|24.08|23.92|24|23.84|507
1606746900000|2020-11-30 14:35:00|24.06|23.9|24.18|24.02|24.23|24.07|24.05|23.89|398
1606747200000|2020-11-30 14:40:00|24.13|23.97|24.13|23.97|24.18|24.02|24.05|23.89|378
1606747500000|2020-11-30 14:45:00|24.1|23.94|24.15|23.99|24.2|24.04|24.05|23.89|517
1606747800000|2020-11-30 14:50:00|24.16|24|24.05|23.89|24.18|24.02|24.05|23.89|383
1606748100000|2020-11-30 14:55:00|24.1|23.94|24.1|23.94|24.1|23.94|24.05|23.89|240
1606748400000|2020-11-30 15:00:00|24.09|23.93|24.03|23.87|24.1|23.94|24.03|23.87|376
1606748700000|2020-11-30 15:05:00|24|23.84|24.1|23.94|24.13|23.97|23.98|23.82|299
1606749000000|2020-11-30 15:10:00|24.12|23.96|24.13|23.97|24.13|23.97|24.05|23.89|213
1606749300000|2020-11-30 15:15:00|24.12|23.96|24.13|23.97|24.15|23.99|24.08|23.92|255
1606749600000|2020-11-30 15:20:00|24.12|23.96|24.13|23.97|24.15|23.99|24.08|23.92|244
1606749900000|2020-11-30 15:25:00|24.15|23.99|24.25|24.09|24.3|24.14|24.13|23.97|338
1606750200000|2020-11-30 15:30:00|24.3|24.14|24.35|24.19|24.37|24.21|24.25|24.09|286
1606750500000|2020-11-30 15:35:00|24.37|24.21|24.58|24.42|24.58|24.42|24.35|24.19|537
1606750800000|2020-11-30 15:40:00|24.59|24.43|24.76|24.6|24.79|24.63|24.56|24.4|549
1606751100000|2020-11-30 15:45:00|24.77|24.61|24.46|24.3|24.83|24.67|24.46|24.3|621
1606751400000|2020-11-30 15:50:00|24.47|24.31|24.31|24.15|24.48|24.32|24.31|24.15|460
1606751700000|2020-11-30 15:55:00|24.29|24.13|24.23|24.07|24.31|24.15|24.21|24.05|298
1606752000000|2020-11-30 16:00:00|24.26|24.1|24.27|24.11|24.36|24.2|24.21|24.05|445
1606752300000|2020-11-30 16:05:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|207
1606752600000|2020-11-30 16:10:00|24.22|24.06|24.29|24.13|24.29|24.13|24.18|24.02|251
1606752900000|2020-11-30 16:15:00|24.28|24.12|24.41|24.25|24.43|24.27|24.26|24.1|435
1606753200000|2020-11-30 16:20:00|24.38|24.22|24.38|24.22|24.46|24.3|24.33|24.17|574
1606753500000|2020-11-30 16:25:00|24.41|24.25|24.56|24.4|24.56|24.4|24.38|24.22|571
1606754400000|2020-11-30 16:40:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2314
1606754700000|2020-11-30 16:45:00|24.31|24.15|24.23|24.07|24.36|24.2|24.23|24.07|217
1606755000000|2020-11-30 16:50:00|24.18|24.02|24.2|24.04|24.23|24.07|24.13|23.97|406
1606755300000|2020-11-30 16:55:00|24.21|24.05|24.23|24.07|24.26|24.1|24.16|24|132
1606755600000|2020-11-30 17:00:00|24.26|24.1|24.23|24.07|24.28|24.12|24.2|24.04|330
1606755900000|2020-11-30 17:05:00|24.26|24.1|24.19|24.03|24.29|24.13|24.19|24.03|208
1606756200000|2020-11-30 17:10:00|24.21|24.05|24.14|23.98|24.24|24.08|24.14|23.98|160
1606756500000|2020-11-30 17:15:00|24.12|23.96|24.14|23.98|24.14|23.98|24.06|23.9|223
1606756800000|2020-11-30 17:20:00|24.16|24|24.09|23.93|24.19|24.03|24.09|23.93|223
1606757100000|2020-11-30 17:25:00|24.11|23.95|24.09|23.93|24.11|23.95|24.06|23.9|131
1606757400000|2020-11-30 17:30:00|24.04|23.88|24.04|23.88|24.09|23.93|24.04|23.88|132
1606757700000|2020-11-30 17:35:00|24.05|23.89|24.04|23.88|24.07|23.91|24.02|23.86|235
1606758000000|2020-11-30 17:40:00|24.01|23.85|24.01|23.85|24.04|23.88|23.96|23.8|178
1606758300000|2020-11-30 17:45:00|24|23.84|24.01|23.85|24.06|23.9|23.99|23.83|118
1606758600000|2020-11-30 17:50:00|23.99|23.83|23.99|23.83|24.01|23.85|23.96|23.8|108
1606758900000|2020-11-30 17:55:00|24.01|23.85|23.96|23.8|24.01|23.85|23.91|23.75|80
1606759200000|2020-11-30 18:00:00|23.94|23.78|23.96|23.8|23.96|23.8|23.94|23.78|109
1606759500000|2020-11-30 18:05:00|23.99|23.83|23.96|23.8|24.01|23.85|23.91|23.75|103
1606759800000|2020-11-30 18:10:00|23.98|23.82|24.04|23.88|24.06|23.9|23.96|23.8|159
1606760100000|2020-11-30 18:15:00|24.06|23.9|24.04|23.88|24.06|23.9|24.01|23.85|186
1606760400000|2020-11-30 18:20:00|24.01|23.85|23.96|23.8|24.03|23.87|23.94|23.78|221
1606760700000|2020-11-30 18:25:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|106
1606761000000|2020-11-30 18:30:00|23.95|23.79|23.99|23.83|23.99|23.83|23.94|23.78|124
1606761300000|2020-11-30 18:35:00|24.01|23.85|23.99|23.83|24.01|23.85|23.98|23.82|41
1606761600000|2020-11-30 18:40:00|23.98|23.82|23.94|23.78|23.98|23.82|23.94|23.78|55
1606761900000|2020-11-30 18:45:00|23.91|23.75|23.89|23.73|23.99|23.83|23.89|23.73|322
1606762200000|2020-11-30 18:50:00|23.88|23.72|23.96|23.8|23.96|23.8|23.88|23.72|243
1606762500000|2020-11-30 18:55:00|23.97|23.81|23.98|23.82|23.98|23.82|23.95|23.79|54
1606762800000|2020-11-30 19:00:00|23.97|23.81|24.02|23.86|24.05|23.89|23.97|23.81|208
1606763100000|2020-11-30 19:05:00|23.99|23.83|23.99|23.83|24.02|23.86|23.94|23.78|162
1606763400000|2020-11-30 19:10:00|23.98|23.82|23.89|23.73|23.99|23.83|23.89|23.73|279
1606763700000|2020-11-30 19:15:00|23.92|23.76|23.89|23.73|23.94|23.78|23.89|23.73|151
1606764000000|2020-11-30 19:20:00|23.9|23.74|23.87|23.71|23.92|23.76|23.87|23.71|192
1606764300000|2020-11-30 19:25:00|23.85|23.69|23.79|23.63|23.87|23.71|23.77|23.61|143
1606764600000|2020-11-30 19:30:00|23.77|23.61|23.77|23.61|23.79|23.63|23.74|23.58|233
1606764900000|2020-11-30 19:35:00|23.79|23.63|23.79|23.63|23.79|23.63|23.77|23.61|176
1606765200000|2020-11-30 19:40:00|23.77|23.61|23.79|23.63|23.84|23.68|23.77|23.61|187
1606765500000|2020-11-30 19:45:00|23.77|23.61|23.77|23.61|23.79|23.63|23.72|23.56|204
1606765800000|2020-11-30 19:50:00|23.75|23.59|23.82|23.66|23.84|23.68|23.72|23.56|150
1606766100000|2020-11-30 19:55:00|23.79|23.63|23.67|23.51|23.82|23.66|23.67|23.51|379
1606766400000|2020-11-30 20:00:00|23.66|23.5|23.74|23.58|23.79|23.63|23.62|23.46|521
1606766700000|2020-11-30 20:05:00|23.73|23.57|23.69|23.53|23.77|23.61|23.69|23.53|150
1606767000000|2020-11-30 20:10:00|23.72|23.56|23.74|23.58|23.79|23.63|23.72|23.56|136
1606767300000|2020-11-30 20:15:00|23.77|23.61|23.69|23.53|23.77|23.61|23.69|23.53|130
1606767600000|2020-11-30 20:20:00|23.71|23.55|23.67|23.51|23.72|23.56|23.67|23.51|123
1606767900000|2020-11-30 20:25:00|23.68|23.52|23.77|23.61|23.77|23.61|23.67|23.51|137
1606768200000|2020-11-30 20:30:00|23.78|23.62|23.74|23.58|23.82|23.66|23.72|23.56|233
1606768500000|2020-11-30 20:35:00|23.72|23.56|23.75|23.59|23.79|23.63|23.72|23.56|346
1606768800000|2020-11-30 20:40:00|23.77|23.61|23.77|23.61|23.8|23.64|23.72|23.56|156
1606769100000|2020-11-30 20:45:00|23.76|23.6|23.7|23.54|23.8|23.64|23.65|23.49|277
1606769400000|2020-11-30 20:50:00|23.67|23.51|23.57|23.41|23.75|23.59|23.57|23.41|431
1606769700000|2020-11-30 20:55:00|23.58|23.42|23.55|23.39|23.75|23.59|23.52|23.36|1308
1606770000000|2020-11-30 21:00:00|23.57|23.41|23.6|23.44|23.6|23.44|23.5|23.34|664
1606770300000|2020-11-30 21:05:00|23.55|23.39|23.52|23.36|23.57|23.41|23.52|23.36|367
1606770600000|2020-11-30 21:10:00|23.55|23.39|23.6|23.44|23.6|23.44|23.52|23.36|341
1606771800000|2020-11-30 21:30:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|78
1606772100000|2020-11-30 21:35:00|||||||||11
1606772400000|2020-11-30 21:40:00|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|15
1606772700000|2020-11-30 21:45:00|23.56|23.4|23.56|23.4|23.57|23.41|23.54|23.38|11
1606773000000|2020-11-30 21:50:00|23.57|23.41|23.56|23.4|23.57|23.41|23.52|23.36|5
1606773300000|2020-11-30 21:55:00|23.57|23.41|23.62|23.46|23.62|23.46|23.56|23.4|35
1606777200000|2020-11-30 23:00:00|23.68|23.43|23.63|23.47|23.68|23.47|23.57|23.41|11
1606777500000|2020-11-30 23:05:00|23.67|23.51|23.67|23.51|23.67|23.51|23.63|23.47|23
1606777800000|2020-11-30 23:10:00|23.68|23.52|23.65|23.49|23.68|23.52|23.63|23.47|4
1606778100000|2020-11-30 23:15:00|23.67|23.51|23.65|23.49|23.68|23.52|23.65|23.49|11
1606778400000|2020-11-30 23:20:00|23.68|23.52|23.68|23.52|23.68|23.52|23.65|23.49|2
1606778700000|2020-11-30 23:25:00|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|2
1606779000000|2020-11-30 23:30:00|23.65|23.49|23.6|23.44|23.68|23.52|23.6|23.44|23
1606779300000|2020-11-30 23:35:00|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|3
1606779600000|2020-11-30 23:40:00|23.55|23.39|23.55|23.39|23.6|23.44|23.55|23.39|30
1606779900000|2020-11-30 23:45:00|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|4
1606780200000|2020-11-30 23:50:00|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|5
1606780500000|2020-11-30 23:55:00|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|4
1606780800000|2020-12-01 00:00:00|23.53|23.37|23.47|23.31|23.54|23.38|23.46|23.3|21
1606781100000|2020-12-01 00:05:00|23.48|23.32|23.48|23.32|23.51|23.35|23.46|23.3|27
1606781400000|2020-12-01 00:10:00|23.47|23.31|23.46|23.3|23.51|23.35|23.46|23.3|7
1606781700000|2020-12-01 00:15:00|23.47|23.31|23.46|23.3|23.47|23.31|23.46|23.3|1
1606782000000|2020-12-01 00:20:00|23.47|23.31|23.47|23.31|23.47|23.31|23.46|23.3|3
1606782300000|2020-12-01 00:25:00|23.46|23.3|23.46|23.3|23.47|23.31|23.46|23.3|11
1606782600000|2020-12-01 00:30:00|23.47|23.31|23.46|23.3|23.48|23.32|23.46|23.3|5
1606782900000|2020-12-01 00:35:00|23.44|23.28|23.45|23.29|23.46|23.3|23.43|23.27|17
1606783200000|2020-12-01 00:40:00|23.46|23.3|23.45|23.29|23.46|23.3|23.43|23.27|7
1606783500000|2020-12-01 00:45:00|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|0
1606783800000|2020-12-01 00:50:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|6
1606784100000|2020-12-01 00:55:00|23.41|23.25|23.41|23.25|23.42|23.26|23.4|23.24|10
1606784400000|2020-12-01 01:00:00|23.42|23.26|23.38|23.22|23.43|23.27|23.38|23.22|25
1606784700000|2020-12-01 01:05:00|||||||||4
1606785000000|2020-12-01 01:10:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|6
1606785300000|2020-12-01 01:15:00|23.37|23.21|23.38|23.22|23.38|23.22|23.36|23.2|14
1606785600000|2020-12-01 01:20:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1606785900000|2020-12-01 01:25:00|||||||||5
1606786200000|2020-12-01 01:30:00|||||||||3
1606786500000|2020-12-01 01:35:00|||||||||2
1606786800000|2020-12-01 01:40:00|23.36|23.2|23.36|23.2|23.37|23.21|23.34|23.18|29
1606787100000|2020-12-01 01:45:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|10
1606787400000|2020-12-01 01:50:00|||||||||5
1606787700000|2020-12-01 01:55:00|||||||||6
1606788000000|2020-12-01 02:00:00|23.32|23.16|23.29|23.13|23.34|23.18|23.29|23.13|23
1606788300000|2020-12-01 02:05:00|23.26|23.1|23.24|23.08|23.27|23.11|23.24|23.08|53
1606788600000|2020-12-01 02:10:00|||||||||26
1606788900000|2020-12-01 02:15:00|23.2|23.04|23.19|23.03|23.21|23.05|23.19|23.03|26
1606789200000|2020-12-01 02:20:00|23.2|23.04|23.19|23.03|23.21|23.05|23.19|23.03|6
1606789500000|2020-12-01 02:25:00|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|7
1606789800000|2020-12-01 02:30:00|23.15|22.99|23.21|23.05|23.24|23.08|23.15|22.99|28
1606790100000|2020-12-01 02:35:00|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|11
1606790400000|2020-12-01 02:40:00|23.21|23.05|23.24|23.08|23.24|23.08|23.2|23.04|9
1606790700000|2020-12-01 02:45:00|23.23|23.07|23.21|23.05|23.24|23.08|23.21|23.05|19
1606791000000|2020-12-01 02:50:00|23.19|23.03|23.18|23.02|23.19|23.03|23.16|23|4
1606791300000|2020-12-01 02:55:00|23.19|23.03|23.19|23.03|23.19|23.03|23.17|23.01|6
1606791600000|2020-12-01 03:00:00|||||||||3
1606791900000|2020-12-01 03:05:00|23.17|23.01|23.18|23.02|23.19|23.03|23.17|23.01|3
1606792200000|2020-12-01 03:10:00|23.19|23.03|23.19|23.03|23.19|23.03|23.17|23.01|2
1606792500000|2020-12-01 03:15:00|23.18|23.02|23.12|22.96|23.19|23.03|23.12|22.96|78
1606792800000|2020-12-01 03:20:00|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|21
1606793100000|2020-12-01 03:25:00|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|4
1606793400000|2020-12-01 03:30:00|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|6
1606793700000|2020-12-01 03:35:00|||||||||2
1606794000000|2020-12-01 03:40:00|||||||||2
1606794300000|2020-12-01 03:45:00|23.18|23.02|23.18|23.02|23.19|23.03|23.17|23.01|13
1606794600000|2020-12-01 03:50:00|23.19|23.03|23.19|23.03|23.22|23.06|23.18|23.02|4
1606794900000|2020-12-01 03:55:00|23.21|23.05|23.21|23.05|23.21|23.05|23.19|23.03|4
1606795200000|2020-12-01 04:00:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1606795800000|2020-12-01 04:10:00|||||||||1
1606796100000|2020-12-01 04:15:00|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|21
1606796700000|2020-12-01 04:25:00|||||||||3
1606797000000|2020-12-01 04:30:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1606798200000|2020-12-01 04:50:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|0
1606799100000|2020-12-01 05:05:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|6
1606799400000|2020-12-01 05:10:00|23.22|23.06|23.22|23.06|23.23|23.07|23.2|23.04|2
1606799700000|2020-12-01 05:15:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|5
1606800000000|2020-12-01 05:20:00|||||||||3
1606800300000|2020-12-01 05:25:00|||||||||7
1606800600000|2020-12-01 05:30:00|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|29
1606800900000|2020-12-01 05:35:00|23.24|23.08|23.25|23.09|23.25|23.09|23.22|23.06|21
1606801200000|2020-12-01 05:40:00|23.24|23.08|23.22|23.06|23.25|23.09|23.22|23.06|4
1606801500000|2020-12-01 05:45:00|||||||||2
1606801800000|2020-12-01 05:50:00|||||||||3
1606802100000|2020-12-01 05:55:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1606802400000|2020-12-01 06:00:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|7
1606802700000|2020-12-01 06:05:00|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|1
1606803000000|2020-12-01 06:10:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|0
1606803300000|2020-12-01 06:15:00|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|1
1606803900000|2020-12-01 06:25:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1606804200000|2020-12-01 06:30:00|23.25|23.09|23.23|23.07|23.25|23.09|23.23|23.07|3
1606804500000|2020-12-01 06:35:00|||||||||2
1606804800000|2020-12-01 06:40:00|||||||||2
1606805100000|2020-12-01 06:45:00|||||||||1
1606805400000|2020-12-01 06:50:00|||||||||17
1606806000000|2020-12-01 07:00:00|||||||||18
1606806300000|2020-12-01 07:05:00|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|7
1606806600000|2020-12-01 07:10:00|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|9
1606806900000|2020-12-01 07:15:00|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|2
1606807200000|2020-12-01 07:20:00|||||||||34
1606807500000|2020-12-01 07:25:00|||||||||6
1606807800000|2020-12-01 07:30:00|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|22
1606808100000|2020-12-01 07:35:00|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|35
1606808400000|2020-12-01 07:40:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|1
1606808700000|2020-12-01 07:45:00|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|4
1606809000000|2020-12-01 07:50:00|23.29|23.13|23.33|23.17|23.33|23.17|23.28|23.12|9
1606809300000|2020-12-01 07:55:00|23.32|23.16|23.31|23.15|23.32|23.16|23.29|23.13|7
1606809600000|2020-12-01 08:00:00|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|73
1606809900000|2020-12-01 08:05:00|23.34|23.18|23.38|23.22|23.38|23.22|23.33|23.17|35
1606810200000|2020-12-01 08:10:00|23.36|23.2|23.42|23.26|23.44|23.28|23.33|23.17|42
1606810500000|2020-12-01 08:15:00|23.46|23.3|23.38|23.22|23.51|23.35|23.38|23.22|76
1606810800000|2020-12-01 08:20:00|23.37|23.21|23.33|23.17|23.38|23.22|23.33|23.17|13
1606811100000|2020-12-01 08:25:00|23.32|23.16|23.31|23.15|23.33|23.17|23.31|23.15|54
1606811400000|2020-12-01 08:30:00|23.33|23.17|23.28|23.12|23.33|23.17|23.23|23.07|87
1606811700000|2020-12-01 08:35:00|23.26|23.1|23.26|23.1|23.28|23.12|23.23|23.07|9
1606812000000|2020-12-01 08:40:00|23.28|23.12|23.28|23.12|23.28|23.12|23.26|23.1|31
1606812300000|2020-12-01 08:45:00|23.31|23.15|23.28|23.12|23.31|23.15|23.28|23.12|16
1606812600000|2020-12-01 08:50:00|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|8
1606812900000|2020-12-01 08:55:00|23.3|23.14|23.33|23.17|23.33|23.17|23.28|23.12|45
1606813200000|2020-12-01 09:00:00|23.32|23.16|23.34|23.18|23.34|23.18|23.28|23.12|19
1606813500000|2020-12-01 09:05:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|20
1606813800000|2020-12-01 09:10:00|||||||||7
1606814100000|2020-12-01 09:15:00|||||||||9
1606814400000|2020-12-01 09:20:00|||||||||6
1606814700000|2020-12-01 09:25:00|23.32|23.16|23.29|23.13|23.32|23.16|23.29|23.13|29
1606815000000|2020-12-01 09:30:00|23.3|23.14|23.39|23.23|23.39|23.23|23.29|23.13|48
1606815300000|2020-12-01 09:35:00|23.37|23.21|23.34|23.18|23.39|23.23|23.34|23.18|31
1606815600000|2020-12-01 09:40:00|23.35|23.19|23.39|23.23|23.39|23.23|23.31|23.15|29
1606815900000|2020-12-01 09:45:00|23.38|23.22|23.39|23.23|23.39|23.23|23.34|23.18|12
1606816200000|2020-12-01 09:50:00|23.36|23.2|23.34|23.18|23.39|23.23|23.34|23.18|4
1606816500000|2020-12-01 09:55:00|23.36|23.2|23.35|23.19|23.38|23.22|23.34|23.18|29
1606816800000|2020-12-01 10:00:00|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|7
1606817100000|2020-12-01 10:05:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|8
1606817400000|2020-12-01 10:10:00|23.35|23.19|23.34|23.18|23.36|23.2|23.34|23.18|4
1606817700000|2020-12-01 10:15:00|23.33|23.17|23.32|23.16|23.34|23.18|23.31|23.15|7
1606818000000|2020-12-01 10:20:00|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|6
1606818300000|2020-12-01 10:25:00|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|33
1606818600000|2020-12-01 10:30:00|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|27
1606818900000|2020-12-01 10:35:00|23.32|23.16|23.39|23.23|23.39|23.23|23.32|23.16|33
1606819200000|2020-12-01 10:40:00|23.38|23.22|23.39|23.23|23.39|23.23|23.37|23.21|36
1606819500000|2020-12-01 10:45:00|23.37|23.21|23.35|23.19|23.37|23.21|23.34|23.18|17
1606819800000|2020-12-01 10:50:00|23.37|23.21|23.39|23.23|23.39|23.23|23.34|23.18|13
1606820100000|2020-12-01 10:55:00|23.38|23.22|23.32|23.16|23.38|23.22|23.3|23.14|6
1606820400000|2020-12-01 11:00:00|23.29|23.13|23.32|23.16|23.32|23.16|23.29|23.13|13
1606820700000|2020-12-01 11:05:00|23.3|23.14|23.3|23.14|23.32|23.16|23.29|23.13|8
1606821000000|2020-12-01 11:10:00|23.29|23.13|23.29|23.13|23.32|23.16|23.28|23.12|41
1606821300000|2020-12-01 11:15:00|||||||||2
1606821600000|2020-12-01 11:20:00|||||||||5
1606821900000|2020-12-01 11:25:00|23.27|23.11|23.24|23.08|23.28|23.12|23.24|23.08|9
1606822200000|2020-12-01 11:30:00|23.27|23.11|23.26|23.1|23.29|23.13|23.26|23.1|10
1606822500000|2020-12-01 11:35:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|6
1606822800000|2020-12-01 11:40:00|||||||||4
1606823100000|2020-12-01 11:45:00|23.28|23.12|23.24|23.08|23.28|23.12|23.24|23.08|22
1606823400000|2020-12-01 11:50:00|23.26|23.1|23.29|23.13|23.29|23.13|23.24|23.08|6
1606823700000|2020-12-01 11:55:00|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|13
1606824000000|2020-12-01 12:00:00|23.31|23.15|23.3|23.14|23.33|23.17|23.29|23.13|15
1606824300000|2020-12-01 12:05:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|1
1606824600000|2020-12-01 12:10:00|23.3|23.14|23.27|23.11|23.32|23.16|23.27|23.11|41
1606824900000|2020-12-01 12:15:00|23.28|23.12|23.31|23.15|23.32|23.16|23.28|23.12|44
1606825200000|2020-12-01 12:20:00|23.3|23.14|23.27|23.11|23.3|23.14|23.27|23.11|43
1606825500000|2020-12-01 12:25:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|17
1606825800000|2020-12-01 12:30:00|23.3|23.14|23.3|23.14|23.3|23.14|23.27|23.11|22
1606826100000|2020-12-01 12:35:00|23.27|23.11|23.27|23.11|23.3|23.14|23.27|23.11|7
1606826400000|2020-12-01 12:40:00|23.28|23.12|23.29|23.13|23.3|23.14|23.27|23.11|29
1606826700000|2020-12-01 12:45:00|23.3|23.14|23.3|23.14|23.3|23.14|23.29|23.13|2
1606827000000|2020-12-01 12:50:00|23.32|23.16|23.35|23.19|23.37|23.21|23.32|23.16|120
1606827300000|2020-12-01 12:55:00|23.32|23.16|23.31|23.15|23.35|23.19|23.3|23.14|25
1606827600000|2020-12-01 13:00:00|23.3|23.14|23.3|23.14|23.34|23.18|23.3|23.14|6
1606827900000|2020-12-01 13:05:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|27
1606828200000|2020-12-01 13:10:00|23.35|23.19|23.37|23.21|23.39|23.23|23.35|23.19|57
1606828500000|2020-12-01 13:15:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|15
1606828800000|2020-12-01 13:20:00|||||||||20
1606829100000|2020-12-01 13:25:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|18
1606829400000|2020-12-01 13:30:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|44
1606829700000|2020-12-01 13:35:00|23.4|23.24|23.37|23.21|23.4|23.24|23.36|23.2|18
1606830000000|2020-12-01 13:40:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|26
1606830300000|2020-12-01 13:45:00|23.35|23.19|23.32|23.16|23.37|23.21|23.32|23.16|57
1606830600000|2020-12-01 13:50:00|23.3|23.14|23.3|23.14|23.32|23.16|23.29|23.13|61
1606830900000|2020-12-01 13:55:00|23.28|23.12|23.3|23.14|23.3|23.14|23.25|23.09|90
1606831200000|2020-12-01 14:00:00|23.33|23.17|23.4|23.24|23.4|23.24|23.33|23.17|185
1606831500000|2020-12-01 14:05:00|23.38|23.22|23.35|23.19|23.38|23.22|23.35|23.19|103
1606831800000|2020-12-01 14:10:00|23.34|23.18|23.35|23.19|23.38|23.22|23.33|23.17|46
1606832100000|2020-12-01 14:15:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|129
1606832400000|2020-12-01 14:20:00|23.42|23.26|23.4|23.24|23.45|23.29|23.4|23.24|69
1606832700000|2020-12-01 14:25:00|23.39|23.23|23.4|23.24|23.4|23.24|23.37|23.21|25
1606833000000|2020-12-01 14:30:00|23.38|23.22|23.37|23.21|23.42|23.26|23.32|23.16|580
1606833300000|2020-12-01 14:35:00|23.4|23.24|23.35|23.19|23.4|23.24|23.29|23.13|324
1606833600000|2020-12-01 14:40:00|23.34|23.18|23.4|23.24|23.4|23.24|23.34|23.18|232
1606833900000|2020-12-01 14:45:00|23.37|23.21|23.32|23.16|23.4|23.24|23.32|23.16|546
1606834200000|2020-12-01 14:50:00|23.3|23.14|23.32|23.16|23.32|23.16|23.27|23.11|327
1606834500000|2020-12-01 14:55:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|326
1606834800000|2020-12-01 15:00:00|23.3|23.14|23.42|23.26|23.42|23.26|23.3|23.14|526
1606835100000|2020-12-01 15:05:00|23.47|23.31|23.57|23.41|23.57|23.41|23.45|23.29|1142
1606835400000|2020-12-01 15:10:00|23.55|23.39|23.55|23.39|23.62|23.46|23.55|23.39|718
1606835700000|2020-12-01 15:15:00|23.52|23.36|23.55|23.39|23.57|23.41|23.5|23.34|878
1606836000000|2020-12-01 15:20:00|23.5|23.34|23.57|23.41|23.6|23.44|23.5|23.34|695
1606836300000|2020-12-01 15:25:00|23.58|23.42|23.57|23.41|23.6|23.44|23.48|23.32|549
1606836600000|2020-12-01 15:30:00|23.53|23.37|23.42|23.26|23.53|23.37|23.42|23.26|291
1606836900000|2020-12-01 15:35:00|23.4|23.24|23.47|23.31|23.52|23.36|23.37|23.21|360
1606837200000|2020-12-01 15:40:00|23.5|23.34|23.57|23.41|23.57|23.41|23.47|23.31|527
1606837500000|2020-12-01 15:45:00|23.55|23.39|23.57|23.41|23.57|23.41|23.52|23.36|246
1606837800000|2020-12-01 15:50:00|23.55|23.39|23.47|23.31|23.57|23.41|23.47|23.31|365
1606838100000|2020-12-01 15:55:00|23.52|23.36|23.5|23.34|23.55|23.39|23.48|23.32|305
1606838400000|2020-12-01 16:00:00|23.47|23.31|23.47|23.31|23.5|23.34|23.47|23.31|234
1606838700000|2020-12-01 16:05:00|23.46|23.3|23.4|23.24|23.46|23.3|23.4|23.24|456
1606839000000|2020-12-01 16:10:00|23.36|23.2|23.4|23.24|23.45|23.29|23.35|23.19|222
1606839300000|2020-12-01 16:15:00|23.41|23.25|23.43|23.27|23.45|23.29|23.4|23.24|340
1606839600000|2020-12-01 16:20:00|23.42|23.26|23.45|23.29|23.5|23.34|23.42|23.26|324
1606839900000|2020-12-01 16:25:00|23.47|23.31|23.5|23.34|23.55|23.39|23.45|23.29|330
1606840200000|2020-12-01 16:30:00|23.52|23.36|23.52|23.36|23.6|23.44|23.45|23.29|438
1606840500000|2020-12-01 16:35:00|23.55|23.39|23.55|23.39|23.55|23.39|23.52|23.36|382
1606840800000|2020-12-01 16:40:00|23.52|23.36|23.5|23.34|23.55|23.39|23.5|23.34|155
1606841100000|2020-12-01 16:45:00|23.47|23.31|23.45|23.29|23.5|23.34|23.45|23.29|257
1606841400000|2020-12-01 16:50:00|23.42|23.26|23.4|23.24|23.45|23.29|23.37|23.21|385
1606841700000|2020-12-01 16:55:00|23.42|23.26|23.45|23.29|23.45|23.29|23.4|23.24|151
1606842000000|2020-12-01 17:00:00|23.44|23.28|23.37|23.21|23.45|23.29|23.37|23.21|117
1606842300000|2020-12-01 17:05:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|140
1606842600000|2020-12-01 17:10:00|23.3|23.14|23.3|23.14|23.33|23.17|23.3|23.14|81
1606842900000|2020-12-01 17:15:00|23.33|23.17|23.35|23.19|23.35|23.19|23.3|23.14|203
1606843200000|2020-12-01 17:20:00|23.33|23.17|23.25|23.09|23.35|23.19|23.25|23.09|217
1606843500000|2020-12-01 17:25:00|23.22|23.06|23.25|23.09|23.25|23.09|23.22|23.06|303
1606843800000|2020-12-01 17:30:00|23.24|23.08|23.21|23.05|23.24|23.08|23.19|23.03|290
1606844100000|2020-12-01 17:35:00|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|228
1606844400000|2020-12-01 17:40:00|23.3|23.14|23.3|23.14|23.3|23.14|23.25|23.09|85
1606844700000|2020-12-01 17:45:00|23.29|23.13|23.23|23.07|23.29|23.13|23.23|23.07|97
1606845000000|2020-12-01 17:50:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|51
1606845300000|2020-12-01 17:55:00|||||||||78
1606845600000|2020-12-01 18:00:00|||||||||133
1606845900000|2020-12-01 18:05:00|||||||||50
1606846200000|2020-12-01 18:10:00|23.26|23.1|23.25|23.09|23.26|23.1|23.23|23.07|64
1606846500000|2020-12-01 18:15:00|23.26|23.1|23.28|23.12|23.28|23.12|23.23|23.07|143
1606846800000|2020-12-01 18:20:00|23.27|23.11|23.25|23.09|23.28|23.12|23.25|23.09|82
1606847100000|2020-12-01 18:25:00|23.28|23.12|23.31|23.15|23.33|23.17|23.28|23.12|203
1606847400000|2020-12-01 18:30:00|23.33|23.17|23.38|23.22|23.38|23.22|23.31|23.15|350
1606847700000|2020-12-01 18:35:00|23.43|23.27|23.43|23.27|23.46|23.3|23.41|23.25|222
1606848000000|2020-12-01 18:40:00|23.41|23.25|23.41|23.25|23.43|23.27|23.38|23.22|200
1606848300000|2020-12-01 18:45:00|23.38|23.22|23.39|23.23|23.43|23.27|23.38|23.22|179
1606848600000|2020-12-01 18:50:00|23.38|23.22|23.42|23.26|23.43|23.27|23.38|23.22|247
1606848900000|2020-12-01 18:55:00|23.41|23.25|23.46|23.3|23.46|23.3|23.36|23.2|202
1606849200000|2020-12-01 19:00:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|121
1606849500000|2020-12-01 19:05:00|23.52|23.36|23.56|23.4|23.58|23.42|23.51|23.35|187
1606849800000|2020-12-01 19:10:00|23.58|23.42|23.56|23.4|23.58|23.42|23.48|23.32|295
1606850100000|2020-12-01 19:15:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|282
1606850400000|2020-12-01 19:20:00|23.58|23.42|23.53|23.37|23.58|23.42|23.48|23.32|370
1606850700000|2020-12-01 19:25:00|23.55|23.39|23.55|23.39|23.56|23.4|23.53|23.37|47
1606851000000|2020-12-01 19:30:00|23.53|23.37|23.53|23.37|23.58|23.42|23.48|23.32|269
1606851300000|2020-12-01 19:35:00|||||||||78
1606851600000|2020-12-01 19:40:00|23.51|23.35|23.63|23.47|23.66|23.5|23.51|23.35|227
1606851900000|2020-12-01 19:45:00|23.61|23.45|23.62|23.46|23.64|23.48|23.58|23.42|147
1606852200000|2020-12-01 19:50:00|23.64|23.48|23.66|23.5|23.66|23.5|23.61|23.45|150
1606852500000|2020-12-01 19:55:00|23.68|23.52|23.63|23.47|23.73|23.57|23.63|23.47|273
1606852800000|2020-12-01 20:00:00|23.66|23.5|23.73|23.57|23.73|23.57|23.66|23.5|157
1606853100000|2020-12-01 20:05:00|23.76|23.6|23.79|23.63|23.86|23.7|23.73|23.57|451
1606853400000|2020-12-01 20:10:00|23.78|23.62|23.76|23.6|23.83|23.67|23.76|23.6|234
1606853700000|2020-12-01 20:15:00|23.77|23.61|23.83|23.67|23.86|23.7|23.76|23.6|324
1606854000000|2020-12-01 20:20:00|23.8|23.64|23.78|23.62|23.81|23.65|23.77|23.61|115
1606854300000|2020-12-01 20:25:00|23.76|23.6|23.73|23.57|23.78|23.62|23.71|23.55|219
1606854600000|2020-12-01 20:30:00|23.76|23.6|23.78|23.62|23.81|23.65|23.73|23.57|282
1606854900000|2020-12-01 20:35:00|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|233
1606855200000|2020-12-01 20:40:00|23.81|23.65|23.81|23.65|23.81|23.65|23.78|23.62|172
1606855500000|2020-12-01 20:45:00|23.86|23.7|23.73|23.57|23.86|23.7|23.73|23.57|290
1606855800000|2020-12-01 20:50:00|23.76|23.6|23.63|23.47|23.78|23.62|23.63|23.47|636
1606856100000|2020-12-01 20:55:00|23.66|23.5|23.76|23.6|23.86|23.7|23.66|23.5|1585
1606856400000|2020-12-01 21:00:00|23.73|23.57|23.71|23.55|23.81|23.65|23.68|23.52|926
1606856700000|2020-12-01 21:05:00|23.69|23.53|23.61|23.45|23.71|23.55|23.56|23.4|977
1606857000000|2020-12-01 21:10:00|23.6|23.44|23.56|23.4|23.61|23.45|23.53|23.37|957
1606858200000|2020-12-01 21:30:00|23.61|23.45|23.61|23.45|23.63|23.47|23.58|23.42|56
1606858500000|2020-12-01 21:35:00|23.62|23.46|23.62|23.46|23.62|23.46|23.61|23.45|40
1606858800000|2020-12-01 21:40:00|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|22
1606859100000|2020-12-01 21:45:00|23.61|23.45|23.62|23.46|23.66|23.5|23.61|23.45|40
1606859400000|2020-12-01 21:50:00|23.63|23.47|23.64|23.48|23.65|23.49|23.61|23.45|57
1606859700000|2020-12-01 21:55:00|23.65|23.49|23.61|23.45|23.71|23.55|23.61|23.45|85
1606863600000|2020-12-01 23:00:00|23.66|23.5|23.69|23.53|23.69|23.53|23.6|23.44|9
1606863900000|2020-12-01 23:05:00|23.7|23.54|23.67|23.51|23.71|23.55|23.67|23.51|12
1606864200000|2020-12-01 23:10:00|23.69|23.53|23.72|23.56|23.72|23.56|23.69|23.53|1
1606864500000|2020-12-01 23:15:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|8
1606864800000|2020-12-01 23:20:00|23.75|23.59|23.76|23.6|23.77|23.61|23.74|23.58|30
1606865100000|2020-12-01 23:25:00|23.75|23.59|23.77|23.61|23.77|23.61|23.74|23.58|2
1606865400000|2020-12-01 23:30:00|23.76|23.6|23.76|23.6|23.77|23.61|23.76|23.6|0
1606866000000|2020-12-01 23:40:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|3
1606866300000|2020-12-01 23:45:00|23.73|23.57|23.75|23.59|23.76|23.6|23.73|23.57|27
1606866600000|2020-12-01 23:50:00|23.73|23.57|23.73|23.57|23.76|23.6|23.71|23.55|2
1606866900000|2020-12-01 23:55:00|23.71|23.55|23.73|23.57|23.74|23.58|23.71|23.55|1
1606867200000|2020-12-02 00:00:00|23.71|23.55|23.75|23.59|23.76|23.6|23.71|23.55|3
1606867500000|2020-12-02 00:05:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|24
1606867800000|2020-12-02 00:10:00|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|1
1606868100000|2020-12-02 00:15:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|14
1606868400000|2020-12-02 00:20:00|23.78|23.62|23.79|23.63|23.81|23.65|23.76|23.6|25
1606868700000|2020-12-02 00:25:00|23.8|23.64|23.78|23.62|23.81|23.65|23.76|23.6|11
1606869000000|2020-12-02 00:30:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|1
1606869300000|2020-12-02 00:35:00|||||||||6
1606869600000|2020-12-02 00:40:00|||||||||8
1606869900000|2020-12-02 00:45:00|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|3
1606870200000|2020-12-02 00:50:00|23.78|23.62|23.76|23.6|23.81|23.65|23.76|23.6|8
1606870500000|2020-12-02 00:55:00|23.78|23.62|23.8|23.64|23.82|23.66|23.78|23.62|4
1606870800000|2020-12-02 01:00:00|23.82|23.66|23.89|23.73|23.89|23.73|23.82|23.66|84
1606871100000|2020-12-02 01:05:00|23.94|23.78|23.9|23.74|23.94|23.78|23.89|23.73|22
1606871400000|2020-12-02 01:10:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1606871700000|2020-12-02 01:15:00|23.87|23.71|23.83|23.67|23.92|23.76|23.83|23.67|42
1606872000000|2020-12-02 01:20:00|23.84|23.68|23.84|23.68|23.85|23.69|23.84|23.68|9
1606872300000|2020-12-02 01:25:00|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|1
1606872600000|2020-12-02 01:30:00|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|2
1606872900000|2020-12-02 01:35:00|23.87|23.71|23.87|23.71|23.87|23.71|23.84|23.68|24
1606873200000|2020-12-02 01:40:00|||||||||1
1606873500000|2020-12-02 01:45:00|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|1
1606873800000|2020-12-02 01:50:00|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|48
1606874400000|2020-12-02 02:00:00|||||||||2
1606874700000|2020-12-02 02:05:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|2
1606875000000|2020-12-02 02:10:00|||||||||3
1606875900000|2020-12-02 02:25:00|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|3
1606876200000|2020-12-02 02:30:00|23.89|23.73|23.87|23.71|23.89|23.73|23.87|23.71|1
1606876500000|2020-12-02 02:35:00|23.84|23.68|23.84|23.68|23.87|23.71|23.84|23.68|3
1606876800000|2020-12-02 02:40:00|23.82|23.66|23.82|23.66|23.83|23.67|23.82|23.66|22
1606877100000|2020-12-02 02:45:00|23.83|23.67|23.83|23.67|23.84|23.68|23.82|23.66|3
1606877400000|2020-12-02 02:50:00|23.84|23.68|23.83|23.67|23.84|23.68|23.82|23.66|0
1606877700000|2020-12-02 02:55:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|2
1606878300000|2020-12-02 03:05:00|||||||||2
1606879200000|2020-12-02 03:20:00|||||||||1
1606879500000|2020-12-02 03:25:00|||||||||5
1606879800000|2020-12-02 03:30:00|||||||||3
1606880100000|2020-12-02 03:35:00|||||||||3
1606880400000|2020-12-02 03:40:00|||||||||2
1606880700000|2020-12-02 03:45:00|||||||||8
1606881300000|2020-12-02 03:55:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|12
1606881600000|2020-12-02 04:00:00|||||||||1
1606881900000|2020-12-02 04:05:00|||||||||4
1606882200000|2020-12-02 04:10:00|||||||||4
1606882500000|2020-12-02 04:15:00|||||||||4
1606882800000|2020-12-02 04:20:00|||||||||2
1606883100000|2020-12-02 04:25:00|||||||||5
1606883400000|2020-12-02 04:30:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|4
1606883700000|2020-12-02 04:35:00|||||||||1
1606884000000|2020-12-02 04:40:00|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|3
1606884300000|2020-12-02 04:45:00|23.79|23.63|23.77|23.61|23.8|23.64|23.77|23.61|8
1606884900000|2020-12-02 04:55:00|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|1
1606885200000|2020-12-02 05:00:00|23.8|23.64|23.79|23.63|23.8|23.64|23.77|23.61|4
1606885500000|2020-12-02 05:05:00|23.8|23.64|23.81|23.65|23.82|23.66|23.8|23.64|1
1606885800000|2020-12-02 05:10:00|23.82|23.66|23.8|23.64|23.83|23.67|23.8|23.64|2
1606886100000|2020-12-02 05:15:00|||||||||4
1606886400000|2020-12-02 05:20:00|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|3
1606886700000|2020-12-02 05:25:00|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|7
1606887000000|2020-12-02 05:30:00|||||||||2
1606887300000|2020-12-02 05:35:00|||||||||8
1606887600000|2020-12-02 05:40:00|||||||||2
1606887900000|2020-12-02 05:45:00|23.8|23.64|23.78|23.62|23.82|23.66|23.78|23.62|12
1606888200000|2020-12-02 05:50:00|23.79|23.63|23.83|23.67|23.83|23.67|23.79|23.63|1
1606888800000|2020-12-02 06:00:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|10
1606889400000|2020-12-02 06:10:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|1
1606889700000|2020-12-02 06:15:00|23.77|23.61|23.75|23.59|23.78|23.62|23.75|23.59|3
1606890000000|2020-12-02 06:20:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|3
1606890300000|2020-12-02 06:25:00|||||||||1
1606891200000|2020-12-02 06:40:00|||||||||2
1606892100000|2020-12-02 06:55:00|23.73|23.57|23.73|23.57|23.73|23.57|23.68|23.52|46
1606892400000|2020-12-02 07:00:00|23.72|23.56|23.73|23.57|23.77|23.61|23.68|23.52|19
1606892700000|2020-12-02 07:05:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|5
1606893000000|2020-12-02 07:10:00|23.73|23.57|23.73|23.57|23.74|23.58|23.73|23.57|19
1606893300000|2020-12-02 07:15:00|23.72|23.56|23.7|23.54|23.73|23.57|23.68|23.52|11
1606893600000|2020-12-02 07:20:00|23.72|23.56|23.75|23.59|23.75|23.59|23.7|23.54|12
1606893900000|2020-12-02 07:25:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|2
1606894200000|2020-12-02 07:30:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|2
1606894500000|2020-12-02 07:35:00|||||||||2
1606894800000|2020-12-02 07:40:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|7
1606895100000|2020-12-02 07:45:00|23.74|23.58|23.75|23.59|23.75|23.59|23.73|23.57|9
1606895400000|2020-12-02 07:50:00|23.73|23.57|23.74|23.58|23.75|23.59|23.73|23.57|7
1606895700000|2020-12-02 07:55:00|23.75|23.59|23.75|23.59|23.75|23.59|23.73|23.57|3
1606896000000|2020-12-02 08:00:00|23.78|23.62|23.8|23.64|23.85|23.69|23.78|23.62|25
1606896300000|2020-12-02 08:05:00|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|13
1606896600000|2020-12-02 08:10:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|17
1606896900000|2020-12-02 08:15:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|34
1606897200000|2020-12-02 08:20:00|23.83|23.67|23.76|23.6|23.83|23.67|23.75|23.59|24
1606897500000|2020-12-02 08:25:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|2
1606897800000|2020-12-02 08:30:00|23.83|23.67|23.83|23.67|23.86|23.7|23.83|23.67|20
1606898100000|2020-12-02 08:35:00|23.84|23.68|23.77|23.61|23.84|23.68|23.76|23.6|27
1606898400000|2020-12-02 08:40:00|23.78|23.62|23.77|23.61|23.81|23.65|23.76|23.6|2
1606898700000|2020-12-02 08:45:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|7
1606899000000|2020-12-02 08:50:00|23.77|23.61|23.76|23.6|23.78|23.62|23.76|23.6|13
1606899300000|2020-12-02 08:55:00|23.75|23.59|23.76|23.6|23.77|23.61|23.75|23.59|27
1606900200000|2020-12-02 09:10:00|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|0
1606900500000|2020-12-02 09:15:00|23.74|23.58|23.71|23.55|23.75|23.59|23.71|23.55|8
1606900800000|2020-12-02 09:20:00|||||||||1
1606901100000|2020-12-02 09:25:00|||||||||3
1606901700000|2020-12-02 09:35:00|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|15
1606902000000|2020-12-02 09:40:00|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|2
1606902300000|2020-12-02 09:45:00|23.75|23.59|23.74|23.58|23.75|23.59|23.71|23.55|15
1606902600000|2020-12-02 09:50:00|23.73|23.57|23.76|23.6|23.76|23.6|23.71|23.55|0
1606902900000|2020-12-02 09:55:00|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|12
1606903200000|2020-12-02 10:00:00|23.75|23.59|23.73|23.57|23.75|23.59|23.71|23.55|6
1606903500000|2020-12-02 10:05:00|23.71|23.55|23.73|23.57|23.74|23.58|23.71|23.55|9
1606903800000|2020-12-02 10:10:00|23.74|23.58|23.73|23.57|23.76|23.6|23.71|23.55|4
1606904100000|2020-12-02 10:15:00|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|1
1606904400000|2020-12-02 10:20:00|23.74|23.58|23.72|23.56|23.76|23.6|23.71|23.55|1
1606904700000|2020-12-02 10:25:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|8
1606905300000|2020-12-02 10:35:00|23.74|23.58|23.72|23.56|23.74|23.58|23.72|23.56|0
1606905600000|2020-12-02 10:40:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|5
1606905900000|2020-12-02 10:45:00|||||||||2
1606906200000|2020-12-02 10:50:00|||||||||5
1606906500000|2020-12-02 10:55:00|||||||||9
1606906800000|2020-12-02 11:00:00|||||||||6
1606907100000|2020-12-02 11:05:00|||||||||6
1606907400000|2020-12-02 11:10:00|23.73|23.57|23.77|23.61|23.77|23.61|23.73|23.57|9
1606907700000|2020-12-02 11:15:00|||||||||8
1606908000000|2020-12-02 11:20:00|||||||||5
1606908300000|2020-12-02 11:25:00|||||||||6
1606908600000|2020-12-02 11:30:00|||||||||6
1606908900000|2020-12-02 11:35:00|||||||||11
1606909200000|2020-12-02 11:40:00|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|2
1606909500000|2020-12-02 11:45:00|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|12
1606909800000|2020-12-02 11:50:00|||||||||7
1606910100000|2020-12-02 11:55:00|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|16
1606910400000|2020-12-02 12:00:00|23.76|23.6|23.77|23.61|23.77|23.61|23.72|23.56|33
1606910700000|2020-12-02 12:05:00|||||||||4
1606911000000|2020-12-02 12:10:00|23.78|23.62|23.82|23.66|23.82|23.66|23.78|23.62|8
1606911300000|2020-12-02 12:15:00|23.81|23.65|23.79|23.63|23.82|23.66|23.77|23.61|10
1606911600000|2020-12-02 12:20:00|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|31
1606911900000|2020-12-02 12:25:00|||||||||5
1606912200000|2020-12-02 12:30:00|||||||||25
1606912500000|2020-12-02 12:35:00|23.87|23.71|23.89|23.73|23.89|23.73|23.85|23.69|136
1606912800000|2020-12-02 12:40:00|23.92|23.76|23.94|23.78|23.94|23.78|23.91|23.75|22
1606913100000|2020-12-02 12:45:00|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|72
1606913400000|2020-12-02 12:50:00|23.89|23.73|23.85|23.69|23.92|23.76|23.82|23.66|55
1606913700000|2020-12-02 12:55:00|23.84|23.68|23.85|23.69|23.85|23.69|23.82|23.66|33
1606914000000|2020-12-02 13:00:00|23.86|23.7|23.85|23.69|23.87|23.71|23.85|23.69|76
1606914300000|2020-12-02 13:05:00|23.86|23.7|23.85|23.69|23.87|23.71|23.85|23.69|20
1606914600000|2020-12-02 13:10:00|23.86|23.7|23.85|23.69|23.87|23.71|23.85|23.69|32
1606914900000|2020-12-02 13:15:00|23.86|23.7|23.85|23.69|23.89|23.73|23.85|23.69|35
1606915200000|2020-12-02 13:20:00|23.84|23.68|23.85|23.69|23.85|23.69|23.81|23.65|72
1606915500000|2020-12-02 13:25:00|23.86|23.7|23.87|23.71|23.9|23.74|23.85|23.69|11
1606915800000|2020-12-02 13:30:00|23.86|23.7|23.87|23.71|23.87|23.71|23.85|23.69|35
1606916100000|2020-12-02 13:35:00|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|29
1606916400000|2020-12-02 13:40:00|23.89|23.73|23.87|23.71|23.92|23.76|23.87|23.71|47
1606916700000|2020-12-02 13:45:00|||||||||13
1606917000000|2020-12-02 13:50:00|||||||||29
1606917300000|2020-12-02 13:55:00|23.85|23.69|23.82|23.66|23.85|23.69|23.82|23.66|90
1606917600000|2020-12-02 14:00:00|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|111
1606917900000|2020-12-02 14:05:00|23.81|23.65|23.75|23.59|23.81|23.65|23.75|23.59|233
1606918200000|2020-12-02 14:10:00|23.77|23.61|23.77|23.61|23.77|23.61|23.75|23.59|110
1606918500000|2020-12-02 14:15:00|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|110
1606918800000|2020-12-02 14:20:00|23.81|23.65|23.85|23.69|23.85|23.69|23.81|23.65|128
1606919100000|2020-12-02 14:25:00|||||||||117
1606919400000|2020-12-02 14:30:00|23.87|23.71|23.75|23.59|23.87|23.71|23.75|23.59|383
1606919700000|2020-12-02 14:35:00|23.74|23.58|23.55|23.39|23.75|23.59|23.55|23.39|412
1606920000000|2020-12-02 14:40:00|23.58|23.42|23.63|23.47|23.63|23.47|23.53|23.37|289
1606920300000|2020-12-02 14:45:00|23.64|23.48|23.75|23.59|23.75|23.59|23.63|23.47|300
1606920600000|2020-12-02 14:50:00|23.76|23.6|23.6|23.44|23.8|23.64|23.55|23.39|375
1606920900000|2020-12-02 14:55:00|23.58|23.42|23.55|23.39|23.58|23.42|23.54|23.38|210
1606921200000|2020-12-02 15:00:00|23.56|23.4|23.56|23.4|23.6|23.44|23.5|23.34|206
1606921500000|2020-12-02 15:05:00|23.55|23.39|23.57|23.41|23.6|23.44|23.55|23.39|233
1606921800000|2020-12-02 15:10:00|23.55|23.39|23.55|23.39|23.6|23.44|23.5|23.34|201
1606922100000|2020-12-02 15:15:00|23.54|23.38|23.52|23.36|23.55|23.39|23.52|23.36|137
1606922400000|2020-12-02 15:20:00|23.49|23.33|23.47|23.31|23.52|23.36|23.42|23.26|265
1606922700000|2020-12-02 15:25:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|144
1606923000000|2020-12-02 15:30:00|23.45|23.29|23.42|23.26|23.47|23.31|23.42|23.26|243
1606923300000|2020-12-02 15:35:00|23.4|23.24|23.35|23.19|23.42|23.26|23.35|23.19|217
1606923600000|2020-12-02 15:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.32|23.16|294
1606923900000|2020-12-02 15:45:00|23.35|23.19|23.37|23.21|23.37|23.21|23.32|23.16|231
1606924200000|2020-12-02 15:50:00|||||||||115
1606924500000|2020-12-02 15:55:00|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|237
1606924800000|2020-12-02 16:00:00|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|295
1606925100000|2020-12-02 16:05:00|23.28|23.12|23.3|23.14|23.3|23.14|23.25|23.09|351
1606925400000|2020-12-02 16:10:00|23.29|23.13|23.27|23.11|23.3|23.14|23.25|23.09|220
1606925700000|2020-12-02 16:15:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|102
1606926000000|2020-12-02 16:20:00|23.35|23.19|23.37|23.21|23.37|23.21|23.32|23.16|207
1606926300000|2020-12-02 16:25:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|183
1606926600000|2020-12-02 16:30:00|23.4|23.24|23.42|23.26|23.42|23.26|23.37|23.21|228
1606926900000|2020-12-02 16:35:00|23.4|23.24|23.35|23.19|23.42|23.26|23.35|23.19|156
1606927200000|2020-12-02 16:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|100
1606927500000|2020-12-02 16:45:00|||||||||61
1606927800000|2020-12-02 16:50:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|42
1606928100000|2020-12-02 16:55:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|114
1606928400000|2020-12-02 17:00:00|23.34|23.18|23.33|23.17|23.34|23.18|23.28|23.12|340
1606928700000|2020-12-02 17:05:00|||||||||64
1606929000000|2020-12-02 17:10:00|||||||||47
1606929300000|2020-12-02 17:15:00|23.28|23.12|23.23|23.07|23.33|23.17|23.23|23.07|203
1606929600000|2020-12-02 17:20:00|23.26|23.1|23.26|23.1|23.28|23.12|23.23|23.07|119
1606929900000|2020-12-02 17:25:00|23.23|23.07|23.28|23.12|23.33|23.17|23.23|23.07|134
1606930200000|2020-12-02 17:30:00|||||||||37
1606930500000|2020-12-02 17:35:00|23.3|23.14|23.33|23.17|23.33|23.17|23.28|23.12|156
1606930800000|2020-12-02 17:40:00|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|73
1606931100000|2020-12-02 17:45:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|118
1606931400000|2020-12-02 17:50:00|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|135
1606931700000|2020-12-02 17:55:00|23.43|23.27|23.41|23.25|23.46|23.3|23.38|23.22|91
1606932000000|2020-12-02 18:00:00|23.43|23.27|23.46|23.3|23.48|23.32|23.43|23.27|78
1606932300000|2020-12-02 18:05:00|23.44|23.28|23.42|23.26|23.44|23.28|23.41|23.25|112
1606932600000|2020-12-02 18:10:00|23.41|23.25|23.43|23.27|23.46|23.3|23.41|23.25|79
1606932900000|2020-12-02 18:15:00|||||||||85
1606933200000|2020-12-02 18:20:00|23.44|23.28|23.48|23.32|23.53|23.37|23.44|23.28|106
1606933500000|2020-12-02 18:25:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|35
1606933800000|2020-12-02 18:30:00|23.48|23.32|23.51|23.35|23.51|23.35|23.46|23.3|173
1606934100000|2020-12-02 18:35:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|75
1606934400000|2020-12-02 18:40:00|23.51|23.35|23.51|23.35|23.53|23.37|23.46|23.3|159
1606934700000|2020-12-02 18:45:00|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|110
1606935000000|2020-12-02 18:50:00|23.52|23.36|23.51|23.35|23.53|23.37|23.48|23.32|62
1606935300000|2020-12-02 18:55:00|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|105
1606935600000|2020-12-02 19:00:00|23.45|23.29|23.46|23.3|23.48|23.32|23.45|23.29|76
1606935900000|2020-12-02 19:05:00|23.48|23.32|23.51|23.35|23.53|23.37|23.48|23.32|110
1606936200000|2020-12-02 19:10:00|23.52|23.36|23.53|23.37|23.53|23.37|23.51|23.35|73
1606936500000|2020-12-02 19:15:00|23.52|23.36|23.46|23.3|23.53|23.37|23.46|23.3|154
1606936800000|2020-12-02 19:20:00|||||||||103
1606937100000|2020-12-02 19:25:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|119
1606937400000|2020-12-02 19:30:00|23.47|23.31|23.51|23.35|23.53|23.37|23.46|23.3|232
1606937700000|2020-12-02 19:35:00|23.52|23.36|23.48|23.32|23.53|23.37|23.46|23.3|196
1606938000000|2020-12-02 19:40:00|23.5|23.34|23.53|23.37|23.57|23.41|23.5|23.34|176
1606938300000|2020-12-02 19:45:00|23.55|23.39|23.53|23.37|23.56|23.4|23.53|23.37|54
1606938600000|2020-12-02 19:50:00|||||||||223
1606938900000|2020-12-02 19:55:00|23.51|23.35|23.58|23.42|23.58|23.42|23.51|23.35|347
1606939200000|2020-12-02 20:00:00|23.61|23.45|23.63|23.47|23.63|23.47|23.58|23.42|122
1606939500000|2020-12-02 20:05:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|216
1606939800000|2020-12-02 20:10:00|23.65|23.49|23.65|23.49|23.7|23.54|23.63|23.47|360
1606940100000|2020-12-02 20:15:00|23.63|23.47|23.65|23.49|23.65|23.49|23.6|23.44|170
1606940400000|2020-12-02 20:20:00|23.62|23.46|23.63|23.47|23.65|23.49|23.6|23.44|201
1606940700000|2020-12-02 20:25:00|23.65|23.49|23.65|23.49|23.7|23.54|23.6|23.44|207
1606941000000|2020-12-02 20:30:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|282
1606941300000|2020-12-02 20:35:00|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|439
1606941600000|2020-12-02 20:40:00|23.76|23.6|23.73|23.57|23.77|23.61|23.71|23.55|213
1606941900000|2020-12-02 20:45:00|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|102
1606942200000|2020-12-02 20:50:00|23.76|23.6|23.83|23.67|23.83|23.67|23.73|23.57|542
1606942500000|2020-12-02 20:55:00|23.86|23.7|23.69|23.53|23.86|23.7|23.66|23.5|1337
1606942800000|2020-12-02 21:00:00|23.66|23.5|23.63|23.47|23.68|23.52|23.63|23.47|457
1606943100000|2020-12-02 21:05:00|23.65|23.49|23.66|23.5|23.68|23.52|23.65|23.49|324
1606943400000|2020-12-02 21:10:00|23.68|23.52|23.68|23.52|23.71|23.55|23.68|23.52|942
1606944600000|2020-12-02 21:30:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|14
1606944900000|2020-12-02 21:35:00|23.74|23.58|23.74|23.58|23.76|23.6|23.74|23.58|59
1606945200000|2020-12-02 21:40:00|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|13
1606945500000|2020-12-02 21:45:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1606945800000|2020-12-02 21:50:00|23.71|23.55|23.69|23.53|23.71|23.55|23.66|23.5|271
1606946100000|2020-12-02 21:55:00|23.68|23.52|23.72|23.56|23.72|23.56|23.66|23.5|58
1606950000000|2020-12-02 23:00:00|23.65|23.49|23.67|23.51|23.67|23.51|23.64|23.48|2
1606950600000|2020-12-02 23:10:00|23.64|23.48|23.64|23.48|23.64|23.48|23.62|23.46|21
1606950900000|2020-12-02 23:15:00|23.63|23.47|23.67|23.51|23.68|23.52|23.62|23.46|12
1606951200000|2020-12-02 23:20:00|||||||||2
1606951500000|2020-12-02 23:25:00|||||||||6
1606952100000|2020-12-02 23:35:00|||||||||2
1606952400000|2020-12-02 23:40:00|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|0
1606952700000|2020-12-02 23:45:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1606953600000|2020-12-03 00:00:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1606953900000|2020-12-03 00:05:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|0
1606954200000|2020-12-03 00:10:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|5
1606954500000|2020-12-03 00:15:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|6
1606954800000|2020-12-03 00:20:00|||||||||1
1606955100000|2020-12-03 00:25:00|||||||||1
1606956000000|2020-12-03 00:40:00|23.74|23.58|23.76|23.6|23.76|23.6|23.74|23.58|2
1606956300000|2020-12-03 00:45:00|23.77|23.61|23.77|23.61|23.79|23.63|23.77|23.61|4
1606956900000|2020-12-03 00:55:00|23.75|23.59|23.77|23.61|23.77|23.61|23.74|23.58|11
1606957200000|2020-12-03 01:00:00|||||||||1
1606957800000|2020-12-03 01:10:00|||||||||1
1606958100000|2020-12-03 01:15:00|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|11
1606959600000|2020-12-03 01:40:00|23.75|23.59|23.75|23.59|23.76|23.6|23.74|23.58|4
1606959900000|2020-12-03 01:45:00|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|2
1606960200000|2020-12-03 01:50:00|23.7|23.54|23.7|23.54|23.7|23.54|23.67|23.51|7
1606960800000|2020-12-03 02:00:00|||||||||8
1606961400000|2020-12-03 02:10:00|||||||||2
1606961700000|2020-12-03 02:15:00|23.74|23.58|23.75|23.59|23.76|23.6|23.73|23.57|12
1606962000000|2020-12-03 02:20:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|0
1606962300000|2020-12-03 02:25:00|||||||||1
1606963200000|2020-12-03 02:40:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1606963800000|2020-12-03 02:50:00|23.74|23.58|23.76|23.6|23.76|23.6|23.73|23.57|0
1606964100000|2020-12-03 02:55:00|23.74|23.58|23.74|23.58|23.74|23.58|23.73|23.57|2
1606964400000|2020-12-03 03:00:00|23.76|23.6|23.72|23.56|23.76|23.6|23.71|23.55|15
1606964700000|2020-12-03 03:05:00|23.73|23.57|23.74|23.58|23.76|23.6|23.73|23.57|1
1606965000000|2020-12-03 03:10:00|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|3
1606965300000|2020-12-03 03:15:00|23.73|23.57|23.68|23.52|23.76|23.6|23.66|23.5|6
1606965600000|2020-12-03 03:20:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|3
1606965900000|2020-12-03 03:25:00|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|34
1606966200000|2020-12-03 03:30:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1606966500000|2020-12-03 03:35:00|||||||||3
1606966800000|2020-12-03 03:40:00|23.69|23.53|23.71|23.55|23.71|23.55|23.68|23.52|0
1606967100000|2020-12-03 03:45:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1606967400000|2020-12-03 03:50:00|23.73|23.57|23.71|23.55|23.76|23.6|23.71|23.55|14
1606967700000|2020-12-03 03:55:00|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1606968000000|2020-12-03 04:00:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|1
1606968300000|2020-12-03 04:05:00|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|0
1606968600000|2020-12-03 04:10:00|23.74|23.58|23.73|23.57|23.74|23.58|23.73|23.57|0
1606970100000|2020-12-03 04:35:00|23.77|23.61|23.78|23.62|23.78|23.62|23.73|23.57|10
1606970400000|2020-12-03 04:40:00|||||||||1
1606970700000|2020-12-03 04:45:00|23.77|23.61|23.77|23.61|23.77|23.61|23.73|23.57|7
1606971000000|2020-12-03 04:50:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|0
1606971300000|2020-12-03 04:55:00|23.76|23.6|23.78|23.62|23.78|23.62|23.76|23.6|1
1606971600000|2020-12-03 05:00:00|23.8|23.64|23.85|23.69|23.85|23.69|23.78|23.62|30
1606971900000|2020-12-03 05:05:00|23.84|23.68|23.83|23.67|23.85|23.69|23.83|23.67|13
1606973100000|2020-12-03 05:25:00|23.8|23.64|23.78|23.62|23.8|23.64|23.78|23.62|3
1606973400000|2020-12-03 05:30:00|23.81|23.65|23.8|23.64|23.81|23.65|23.78|23.62|0
1606973700000|2020-12-03 05:35:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|2
1606974300000|2020-12-03 05:45:00|23.79|23.63|23.83|23.67|23.83|23.67|23.79|23.63|0
1606975200000|2020-12-03 06:00:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|3
1606976400000|2020-12-03 06:20:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1606977000000|2020-12-03 06:30:00|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|2
1606977600000|2020-12-03 06:40:00|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|1
1606977900000|2020-12-03 06:45:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1606978200000|2020-12-03 06:50:00|||||||||1
1606978500000|2020-12-03 06:55:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|0
1606978800000|2020-12-03 07:00:00|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|13
1606979100000|2020-12-03 07:05:00|23.72|23.56|23.69|23.53|23.72|23.56|23.69|23.53|24
1606979700000|2020-12-03 07:15:00|23.67|23.51|23.69|23.53|23.69|23.53|23.66|23.5|0
1606980000000|2020-12-03 07:20:00|23.7|23.54|23.71|23.55|23.71|23.55|23.69|23.53|8
1606980300000|2020-12-03 07:25:00|||||||||1
1606980600000|2020-12-03 07:30:00|23.72|23.56|23.71|23.55|23.76|23.6|23.71|23.55|1
1606981500000|2020-12-03 07:45:00|23.69|23.53|23.69|23.53|23.7|23.54|23.66|23.5|4
1606981800000|2020-12-03 07:50:00|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|0
1606982100000|2020-12-03 07:55:00|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|17
1606982400000|2020-12-03 08:00:00|23.65|23.49|23.66|23.5|23.66|23.5|23.59|23.43|91
1606982700000|2020-12-03 08:05:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|22
1606983000000|2020-12-03 08:10:00|23.67|23.51|23.67|23.51|23.69|23.53|23.66|23.5|1
1606983300000|2020-12-03 08:15:00|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|18
1606983600000|2020-12-03 08:20:00|23.65|23.49|23.69|23.53|23.7|23.54|23.64|23.48|13
1606983900000|2020-12-03 08:25:00|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|57
1606984200000|2020-12-03 08:30:00|||||||||2
1606984500000|2020-12-03 08:35:00|23.66|23.5|23.64|23.48|23.68|23.52|23.64|23.48|19
1606984800000|2020-12-03 08:40:00|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|3
1606985100000|2020-12-03 08:45:00|||||||||1
1606985400000|2020-12-03 08:50:00|||||||||5
1606985700000|2020-12-03 08:55:00|23.66|23.5|23.69|23.53|23.69|23.53|23.66|23.5|14
1606986000000|2020-12-03 09:00:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|5
1606986300000|2020-12-03 09:05:00|23.61|23.45|23.64|23.48|23.64|23.48|23.59|23.43|12
1606986600000|2020-12-03 09:10:00|23.67|23.51|23.65|23.49|23.67|23.51|23.64|23.48|19
1606986900000|2020-12-03 09:15:00|23.66|23.5|23.69|23.53|23.7|23.54|23.65|23.49|14
1606987200000|2020-12-03 09:20:00|23.7|23.54|23.74|23.58|23.75|23.59|23.69|23.53|17
1606987500000|2020-12-03 09:25:00|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|38
1606987800000|2020-12-03 09:30:00|23.75|23.59|23.76|23.6|23.76|23.6|23.74|23.58|5
1606988100000|2020-12-03 09:35:00|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|12
1606988400000|2020-12-03 09:40:00|23.77|23.61|23.77|23.61|23.81|23.65|23.76|23.6|19
1606988700000|2020-12-03 09:45:00|23.81|23.65|23.76|23.6|23.81|23.65|23.75|23.59|5
1606989000000|2020-12-03 09:50:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|5
1606989300000|2020-12-03 09:55:00|23.71|23.55|23.74|23.58|23.74|23.58|23.71|23.55|1
1606989600000|2020-12-03 10:00:00|23.71|23.55|23.71|23.55|23.74|23.58|23.71|23.55|0
1606990200000|2020-12-03 10:10:00|||||||||3
1606990500000|2020-12-03 10:15:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1606990800000|2020-12-03 10:20:00|||||||||1
1606991400000|2020-12-03 10:30:00|||||||||3
1606991700000|2020-12-03 10:35:00|||||||||1
1606992000000|2020-12-03 10:40:00|23.69|23.53|23.7|23.54|23.7|23.54|23.67|23.51|14
1606992600000|2020-12-03 10:50:00|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|19
1606992900000|2020-12-03 10:55:00|23.62|23.46|23.62|23.46|23.65|23.49|23.62|23.46|8
1606993200000|2020-12-03 11:00:00|23.61|23.45|23.6|23.44|23.62|23.46|23.6|23.44|30
1606993500000|2020-12-03 11:05:00|||||||||3
1606994400000|2020-12-03 11:20:00|23.58|23.42|23.6|23.44|23.6|23.44|23.55|23.39|32
1606995000000|2020-12-03 11:30:00|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|1
1606995900000|2020-12-03 11:45:00|||||||||1
1606996200000|2020-12-03 11:50:00|23.57|23.41|23.6|23.44|23.6|23.44|23.57|23.41|4
1606996500000|2020-12-03 11:55:00|23.57|23.41|23.55|23.39|23.6|23.44|23.55|23.39|21
1606996800000|2020-12-03 12:00:00|||||||||17
1606997100000|2020-12-03 12:05:00|||||||||2
1606998000000|2020-12-03 12:20:00|23.56|23.4|23.55|23.39|23.6|23.44|23.55|23.39|23
1606998300000|2020-12-03 12:25:00|||||||||4
1606998900000|2020-12-03 12:35:00|||||||||1
1606999200000|2020-12-03 12:40:00|||||||||3
1606999500000|2020-12-03 12:45:00|23.54|23.38|23.53|23.37|23.55|23.39|23.52|23.36|71
1606999800000|2020-12-03 12:50:00|23.54|23.38|23.54|23.38|23.55|23.39|23.53|23.37|3
1607000100000|2020-12-03 12:55:00|23.55|23.39|23.54|23.38|23.55|23.39|23.53|23.37|20
1607000400000|2020-12-03 13:00:00|23.55|23.39|23.52|23.36|23.55|23.39|23.48|23.32|39
1607000700000|2020-12-03 13:05:00|23.53|23.37|23.53|23.37|23.53|23.37|23.49|23.33|18
1607001000000|2020-12-03 13:10:00|23.52|23.36|23.48|23.32|23.52|23.36|23.48|23.32|32
1607001300000|2020-12-03 13:15:00|23.5|23.34|23.46|23.3|23.5|23.34|23.43|23.27|41
1607001600000|2020-12-03 13:20:00|23.45|23.29|23.47|23.31|23.48|23.32|23.41|23.25|60
1607001900000|2020-12-03 13:25:00|23.46|23.3|23.47|23.31|23.48|23.32|23.46|23.3|16
1607002200000|2020-12-03 13:30:00|23.46|23.3|23.48|23.32|23.48|23.32|23.45|23.29|42
1607002500000|2020-12-03 13:35:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|11
1607002800000|2020-12-03 13:40:00|23.47|23.31|23.45|23.29|23.48|23.32|23.45|23.29|8
1607003100000|2020-12-03 13:45:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|34
1607003400000|2020-12-03 13:50:00|||||||||8
1607003700000|2020-12-03 13:55:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|97
1607004000000|2020-12-03 14:00:00|||||||||13
1607004300000|2020-12-03 14:05:00|||||||||22
1607004600000|2020-12-03 14:10:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|21
1607004900000|2020-12-03 14:15:00|23.47|23.31|23.47|23.31|23.5|23.34|23.45|23.29|119
1607005200000|2020-12-03 14:20:00|||||||||4
1607005500000|2020-12-03 14:25:00|||||||||19
1607005800000|2020-12-03 14:30:00|23.45|23.29|23.47|23.31|23.5|23.34|23.4|23.24|197
1607006100000|2020-12-03 14:35:00|23.5|23.34|23.53|23.37|23.55|23.39|23.5|23.34|199
1607006400000|2020-12-03 14:40:00|23.55|23.39|23.63|23.47|23.63|23.47|23.55|23.39|136
1607006700000|2020-12-03 14:45:00|23.61|23.45|23.6|23.44|23.65|23.49|23.6|23.44|251
1607007000000|2020-12-03 14:50:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|244
1607007300000|2020-12-03 14:55:00|||||||||115
1607007600000|2020-12-03 15:00:00|23.65|23.49|23.67|23.51|23.67|23.51|23.65|23.49|166
1607007900000|2020-12-03 15:05:00|23.69|23.53|23.72|23.56|23.74|23.58|23.69|23.53|228
1607008200000|2020-12-03 15:10:00|23.74|23.58|23.72|23.56|23.77|23.61|23.72|23.56|193
1607008500000|2020-12-03 15:15:00|23.69|23.53|23.77|23.61|23.77|23.61|23.69|23.53|226
1607008800000|2020-12-03 15:20:00|23.79|23.63|23.82|23.66|23.84|23.68|23.79|23.63|224
1607009100000|2020-12-03 15:25:00|23.79|23.63|23.67|23.51|23.79|23.63|23.65|23.49|553
1607009400000|2020-12-03 15:30:00|23.65|23.49|23.72|23.56|23.72|23.56|23.62|23.46|324
1607009700000|2020-12-03 15:35:00|23.74|23.58|23.7|23.54|23.79|23.63|23.67|23.51|245
1607010000000|2020-12-03 15:40:00|23.72|23.56|23.76|23.6|23.77|23.61|23.7|23.54|260
1607010300000|2020-12-03 15:45:00|23.75|23.59|23.72|23.56|23.77|23.61|23.7|23.54|160
1607010600000|2020-12-03 15:50:00|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|223
1607010900000|2020-12-03 15:55:00|23.71|23.55|23.67|23.51|23.72|23.56|23.67|23.51|178
1607011200000|2020-12-03 16:00:00|23.65|23.49|23.65|23.49|23.66|23.5|23.62|23.46|96
1607011500000|2020-12-03 16:05:00|23.67|23.51|23.67|23.51|23.7|23.54|23.67|23.51|128
1607011800000|2020-12-03 16:10:00|23.68|23.52|23.72|23.56|23.72|23.56|23.65|23.49|241
1607012100000|2020-12-03 16:15:00|||||||||62
1607012400000|2020-12-03 16:20:00|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|145
1607012700000|2020-12-03 16:25:00|||||||||123
1607013000000|2020-12-03 16:30:00|23.74|23.58|23.72|23.56|23.74|23.58|23.72|23.56|59
1607013300000|2020-12-03 16:35:00|||||||||68
1607013600000|2020-12-03 16:40:00|23.71|23.55|23.72|23.56|23.72|23.56|23.7|23.54|119
1607013900000|2020-12-03 16:45:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|86
1607014200000|2020-12-03 16:50:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|62
1607014500000|2020-12-03 16:55:00|23.7|23.54|23.72|23.56|23.72|23.56|23.69|23.53|155
1607014800000|2020-12-03 17:00:00|23.7|23.54|23.65|23.49|23.7|23.54|23.6|23.44|219
1607015100000|2020-12-03 17:05:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|68
1607015400000|2020-12-03 17:10:00|23.69|23.53|23.67|23.51|23.72|23.56|23.67|23.51|80
1607015700000|2020-12-03 17:15:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|163
1607016000000|2020-12-03 17:20:00|23.65|23.49|23.67|23.51|23.67|23.51|23.65|23.49|72
1607016300000|2020-12-03 17:25:00|23.65|23.49|23.62|23.46|23.67|23.51|23.62|23.46|72
1607016600000|2020-12-03 17:30:00|23.6|23.44|23.62|23.46|23.62|23.46|23.55|23.39|304
1607016900000|2020-12-03 17:35:00|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|97
1607017200000|2020-12-03 17:40:00|23.6|23.44|23.67|23.51|23.7|23.54|23.6|23.44|151
1607017500000|2020-12-03 17:45:00|23.7|23.54|23.76|23.6|23.77|23.61|23.7|23.54|394
1607017800000|2020-12-03 17:50:00|23.75|23.59|23.75|23.59|23.77|23.61|23.75|23.59|71
1607018100000|2020-12-03 17:55:00|23.74|23.58|23.7|23.54|23.74|23.58|23.7|23.54|231
1607018400000|2020-12-03 18:00:00|23.72|23.56|23.75|23.59|23.77|23.61|23.7|23.54|114
1607018700000|2020-12-03 18:05:00|23.76|23.6|23.77|23.61|23.8|23.64|23.75|23.59|71
1607019000000|2020-12-03 18:10:00|||||||||71
1607019300000|2020-12-03 18:15:00|||||||||80
1607019600000|2020-12-03 18:20:00|||||||||53
1607019900000|2020-12-03 18:25:00|||||||||61
1607020200000|2020-12-03 18:30:00|23.82|23.66|23.82|23.66|23.82|23.66|23.77|23.61|45
1607020500000|2020-12-03 18:35:00|23.8|23.64|23.82|23.66|23.87|23.71|23.77|23.61|151
1607020800000|2020-12-03 18:40:00|23.84|23.68|23.82|23.66|23.87|23.71|23.82|23.66|82
1607021100000|2020-12-03 18:45:00|23.86|23.7|23.89|23.73|23.92|23.76|23.82|23.66|392
1607021400000|2020-12-03 18:50:00|23.88|23.72|23.89|23.73|23.89|23.73|23.87|23.71|193
1607021700000|2020-12-03 18:55:00|23.92|23.76|23.95|23.79|23.95|23.79|23.89|23.73|474
1607022000000|2020-12-03 19:00:00|23.93|23.77|23.83|23.67|23.93|23.77|23.83|23.67|181
1607022300000|2020-12-03 19:05:00|23.88|23.72|23.88|23.72|23.88|23.72|23.83|23.67|88
1607022600000|2020-12-03 19:10:00|||||||||49
1607022900000|2020-12-03 19:15:00|23.9|23.74|23.9|23.74|23.9|23.74|23.88|23.72|139
1607023200000|2020-12-03 19:20:00|||||||||160
1607023500000|2020-12-03 19:25:00|23.92|23.76|23.9|23.74|23.95|23.79|23.9|23.74|194
1607023800000|2020-12-03 19:30:00|23.88|23.72|23.83|23.67|23.9|23.74|23.83|23.67|181
1607024100000|2020-12-03 19:35:00|23.81|23.65|23.83|23.67|23.83|23.67|23.78|23.62|73
1607024400000|2020-12-03 19:40:00|23.81|23.65|23.83|23.67|23.85|23.69|23.8|23.64|94
1607024700000|2020-12-03 19:45:00|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|49
1607025000000|2020-12-03 19:50:00|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|71
1607025300000|2020-12-03 19:55:00|23.79|23.63|23.76|23.6|23.82|23.66|23.76|23.6|160
1607025600000|2020-12-03 20:00:00|23.71|23.55|23.76|23.6|23.76|23.6|23.69|23.53|239
1607025900000|2020-12-03 20:05:00|23.74|23.58|23.76|23.6|23.76|23.6|23.71|23.55|75
1607026200000|2020-12-03 20:10:00|23.71|23.55|23.71|23.55|23.72|23.56|23.71|23.55|142
1607026500000|2020-12-03 20:15:00|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|111
1607026800000|2020-12-03 20:20:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|254
1607027100000|2020-12-03 20:25:00|23.78|23.62|23.76|23.6|23.78|23.62|23.75|23.59|129
1607027400000|2020-12-03 20:30:00|23.75|23.59|23.75|23.59|23.78|23.62|23.75|23.59|66
1607027700000|2020-12-03 20:35:00|23.73|23.57|23.85|23.69|23.85|23.69|23.7|23.54|619
1607028000000|2020-12-03 20:40:00|23.87|23.71|23.92|23.76|24.11|23.95|23.87|23.71|1104
1607028300000|2020-12-03 20:45:00|23.94|23.78|23.74|23.58|23.97|23.81|23.7|23.54|670
1607028600000|2020-12-03 20:50:00|23.75|23.59|24.11|23.95|24.16|24|23.73|23.57|800
1607028900000|2020-12-03 20:55:00|24.09|23.93|23.96|23.8|24.14|23.98|23.91|23.75|1542
1607029200000|2020-12-03 21:00:00|23.98|23.82|23.91|23.75|23.98|23.82|23.91|23.75|612
1607029500000|2020-12-03 21:05:00|23.9|23.74|23.86|23.7|23.91|23.75|23.86|23.7|542
1607029800000|2020-12-03 21:10:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|313
1607031000000|2020-12-03 21:30:00|23.88|23.72|23.88|23.72|23.88|23.72|23.86|23.7|67
1607031300000|2020-12-03 21:35:00|23.93|23.77|23.9|23.74|23.93|23.77|23.88|23.72|102
1607031600000|2020-12-03 21:40:00|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|11
1607031900000|2020-12-03 21:45:00|23.9|23.74|23.9|23.74|23.9|23.74|23.88|23.72|10
1607032200000|2020-12-03 21:50:00|23.88|23.72|23.87|23.71|23.89|23.73|23.87|23.71|16
1607032500000|2020-12-03 21:55:00|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|19
1607036400000|2020-12-03 23:00:00|24.05|23.76|23.92|23.76|24.05|23.78|23.9|23.74|29
1607036700000|2020-12-03 23:05:00|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|6
1607037000000|2020-12-03 23:10:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|3
1607037300000|2020-12-03 23:15:00|23.95|23.79|23.93|23.77|23.95|23.79|23.93|23.77|5
1607037600000|2020-12-03 23:20:00|23.92|23.76|23.93|23.77|23.93|23.77|23.9|23.74|8
1607038200000|2020-12-03 23:30:00|23.92|23.76|23.9|23.74|23.93|23.77|23.88|23.72|6
1607038500000|2020-12-03 23:35:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|3
1607038800000|2020-12-03 23:40:00|||||||||4
1607039100000|2020-12-03 23:45:00|||||||||4
1607039400000|2020-12-03 23:50:00|||||||||5
1607039700000|2020-12-03 23:55:00|||||||||6
1607040000000|2020-12-04 00:00:00|23.88|23.72|23.87|23.71|23.9|23.74|23.87|23.71|6
1607040300000|2020-12-04 00:05:00|||||||||1
1607041200000|2020-12-04 00:20:00|23.85|23.69|23.85|23.69|23.87|23.71|23.84|23.68|14
1607041500000|2020-12-04 00:25:00|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|16
1607041800000|2020-12-04 00:30:00|23.85|23.69|23.87|23.71|23.87|23.71|23.83|23.67|9
1607042400000|2020-12-04 00:40:00|||||||||1
1607042700000|2020-12-04 00:45:00|||||||||19
1607043000000|2020-12-04 00:50:00|||||||||1
1607043300000|2020-12-04 00:55:00|||||||||7
1607044500000|2020-12-04 01:15:00|||||||||1
1607045100000|2020-12-04 01:25:00|||||||||1
1607045400000|2020-12-04 01:30:00|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|54
1607046300000|2020-12-04 01:45:00|23.88|23.72|23.89|23.73|23.89|23.73|23.88|23.72|22
1607046600000|2020-12-04 01:50:00|23.92|23.76|23.92|23.76|23.93|23.77|23.92|23.76|6
1607046900000|2020-12-04 01:55:00|23.93|23.77|23.94|23.78|23.94|23.78|23.93|23.77|1
1607047500000|2020-12-04 02:05:00|||||||||11
1607048100000|2020-12-04 02:15:00|23.96|23.8|23.94|23.78|23.99|23.83|23.94|23.78|24
1607048700000|2020-12-04 02:25:00|23.91|23.75|23.91|23.75|23.93|23.77|23.89|23.73|6
1607049000000|2020-12-04 02:30:00|23.92|23.76|23.91|23.75|23.92|23.76|23.89|23.73|2
1607049300000|2020-12-04 02:35:00|23.92|23.76|23.89|23.73|23.92|23.76|23.89|23.73|9
1607049600000|2020-12-04 02:40:00|23.93|23.77|23.89|23.73|23.93|23.77|23.89|23.73|12
1607050500000|2020-12-04 02:55:00|||||||||2
1607051700000|2020-12-04 03:15:00|||||||||1
1607052000000|2020-12-04 03:20:00|23.92|23.76|23.93|23.77|23.93|23.77|23.91|23.75|8
1607052300000|2020-12-04 03:25:00|23.91|23.75|23.94|23.78|23.96|23.8|23.91|23.75|54
1607052600000|2020-12-04 03:30:00|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|1
1607053800000|2020-12-04 03:50:00|||||||||3
1607054100000|2020-12-04 03:55:00|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|3
1607055000000|2020-12-04 04:10:00|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|0
1607056500000|2020-12-04 04:35:00|||||||||1
1607056800000|2020-12-04 04:40:00|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|39
1607057100000|2020-12-04 04:45:00|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|7
1607059200000|2020-12-04 05:20:00|||||||||1
1607059800000|2020-12-04 05:30:00|23.92|23.76|23.92|23.76|23.93|23.77|23.92|23.76|38
1607060400000|2020-12-04 05:40:00|23.93|23.77|23.92|23.76|23.93|23.77|23.92|23.76|0
1607061300000|2020-12-04 05:55:00|23.9|23.74|23.88|23.72|23.9|23.74|23.85|23.69|48
1607061600000|2020-12-04 06:00:00|23.9|23.74|23.9|23.74|23.9|23.74|23.89|23.73|6
1607062500000|2020-12-04 06:15:00|||||||||4
1607062800000|2020-12-04 06:20:00|||||||||2
1607063100000|2020-12-04 06:25:00|23.91|23.75|23.95|23.79|23.95|23.79|23.91|23.75|0
1607063400000|2020-12-04 06:30:00|||||||||1
1607064600000|2020-12-04 06:50:00|||||||||1
1607065200000|2020-12-04 07:00:00|||||||||1
1607065800000|2020-12-04 07:10:00|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|35
1607066100000|2020-12-04 07:15:00|23.9|23.74|23.9|23.74|23.93|23.77|23.9|23.74|13
1607066400000|2020-12-04 07:20:00|||||||||24
1607067600000|2020-12-04 07:40:00|23.95|23.79|23.92|23.76|23.95|23.79|23.9|23.74|84
1607067900000|2020-12-04 07:45:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|7
1607068200000|2020-12-04 07:50:00|23.92|23.76|23.95|23.79|23.95|23.79|23.92|23.76|0
1607068500000|2020-12-04 07:55:00|23.94|23.78|23.95|23.79|23.95|23.79|23.92|23.76|2
1607068800000|2020-12-04 08:00:00|23.94|23.78|23.9|23.74|23.94|23.78|23.85|23.69|149
1607069100000|2020-12-04 08:05:00|23.89|23.73|23.85|23.69|23.9|23.74|23.85|23.69|23
1607069400000|2020-12-04 08:10:00|23.88|23.72|23.85|23.69|23.88|23.72|23.84|23.68|8
1607069700000|2020-12-04 08:15:00|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|2
1607070000000|2020-12-04 08:20:00|23.84|23.68|23.78|23.62|23.85|23.69|23.78|23.62|112
1607070300000|2020-12-04 08:25:00|23.79|23.63|23.77|23.61|23.82|23.66|23.77|23.61|100
1607070600000|2020-12-04 08:30:00|||||||||7
1607070900000|2020-12-04 08:35:00|||||||||2
1607071800000|2020-12-04 08:50:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|19
1607072100000|2020-12-04 08:55:00|23.78|23.62|23.77|23.61|23.79|23.63|23.77|23.61|24
1607072400000|2020-12-04 09:00:00|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|11
1607072700000|2020-12-04 09:05:00|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|6
1607073000000|2020-12-04 09:10:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|4
1607073600000|2020-12-04 09:20:00|||||||||10
1607074200000|2020-12-04 09:30:00|||||||||9
1607074500000|2020-12-04 09:35:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|2
1607074800000|2020-12-04 09:40:00|23.72|23.56|23.72|23.56|23.72|23.56|23.69|23.53|11
1607075100000|2020-12-04 09:45:00|23.68|23.52|23.67|23.51|23.72|23.56|23.67|23.51|50
1607075400000|2020-12-04 09:50:00|23.69|23.53|23.69|23.53|23.7|23.54|23.67|23.51|15
1607075700000|2020-12-04 09:55:00|23.7|23.54|23.74|23.58|23.74|23.58|23.69|23.53|16
1607076000000|2020-12-04 10:00:00|23.76|23.6|23.74|23.58|23.79|23.63|23.74|23.58|10
1607076300000|2020-12-04 10:05:00|23.75|23.59|23.77|23.61|23.79|23.63|23.74|23.58|5
1607076900000|2020-12-04 10:15:00|23.79|23.63|23.77|23.61|23.79|23.63|23.75|23.59|8
1607077200000|2020-12-04 10:20:00|23.74|23.58|23.72|23.56|23.77|23.61|23.72|23.56|9
1607077500000|2020-12-04 10:25:00|23.74|23.58|23.74|23.58|23.76|23.6|23.72|23.56|51
1607077800000|2020-12-04 10:30:00|23.72|23.56|23.74|23.58|23.74|23.58|23.71|23.55|1
1607078100000|2020-12-04 10:35:00|23.71|23.55|23.69|23.53|23.71|23.55|23.69|23.53|31
1607079000000|2020-12-04 10:50:00|||||||||16
1607079300000|2020-12-04 10:55:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1607079600000|2020-12-04 11:00:00|||||||||7
1607079900000|2020-12-04 11:05:00|||||||||1
1607080200000|2020-12-04 11:10:00|||||||||1
1607080800000|2020-12-04 11:20:00|23.74|23.58|23.77|23.61|23.77|23.61|23.74|23.58|45
1607081100000|2020-12-04 11:25:00|23.74|23.58|23.75|23.59|23.75|23.59|23.72|23.56|3
1607081400000|2020-12-04 11:30:00|||||||||2
1607081700000|2020-12-04 11:35:00|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|18
1607082000000|2020-12-04 11:40:00|||||||||11
1607082300000|2020-12-04 11:45:00|23.73|23.57|23.77|23.61|23.77|23.61|23.73|23.57|18
1607082600000|2020-12-04 11:50:00|||||||||8
1607082900000|2020-12-04 11:55:00|||||||||2
1607084100000|2020-12-04 12:15:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|31
1607084400000|2020-12-04 12:20:00|23.76|23.6|23.74|23.58|23.76|23.6|23.73|23.57|14
1607084700000|2020-12-04 12:25:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|10
1607085000000|2020-12-04 12:30:00|23.77|23.61|23.76|23.6|23.78|23.62|23.76|23.6|28
1607085300000|2020-12-04 12:35:00|||||||||1
1607085600000|2020-12-04 12:40:00|||||||||1
1607085900000|2020-12-04 12:45:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|47
1607086500000|2020-12-04 12:55:00|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|30
1607086800000|2020-12-04 13:00:00|23.71|23.55|23.76|23.6|23.76|23.6|23.71|23.55|89
1607087100000|2020-12-04 13:05:00|||||||||34
1607087400000|2020-12-04 13:10:00|||||||||13
1607087700000|2020-12-04 13:15:00|23.73|23.57|23.76|23.6|23.76|23.6|23.73|23.57|24
1607088000000|2020-12-04 13:20:00|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|23
1607088300000|2020-12-04 13:25:00|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|30
1607088600000|2020-12-04 13:30:00|23.74|23.58|23.71|23.55|23.81|23.65|23.66|23.5|187
1607088900000|2020-12-04 13:35:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|63
1607089200000|2020-12-04 13:40:00|23.69|23.53|23.74|23.58|23.74|23.58|23.69|23.53|90
1607089500000|2020-12-04 13:45:00|23.73|23.57|23.74|23.58|23.76|23.6|23.71|23.55|25
1607089800000|2020-12-04 13:50:00|23.72|23.56|23.76|23.6|23.76|23.6|23.69|23.53|114
1607090100000|2020-12-04 13:55:00|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|30
1607090400000|2020-12-04 14:00:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|50
1607090700000|2020-12-04 14:05:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|113
1607091000000|2020-12-04 14:10:00|||||||||60
1607091300000|2020-12-04 14:15:00|23.64|23.48|23.67|23.51|23.67|23.51|23.64|23.48|61
1607091600000|2020-12-04 14:20:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|20
1607091900000|2020-12-04 14:25:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|38
1607092200000|2020-12-04 14:30:00|23.72|23.56|23.67|23.51|23.74|23.58|23.64|23.48|225
1607092500000|2020-12-04 14:35:00|23.64|23.48|23.62|23.46|23.64|23.48|23.61|23.45|226
1607092800000|2020-12-04 14:40:00|23.61|23.45|23.56|23.4|23.62|23.46|23.56|23.4|438
1607093100000|2020-12-04 14:45:00|23.57|23.41|23.53|23.37|23.57|23.41|23.51|23.35|400
1607093400000|2020-12-04 14:50:00|23.56|23.4|23.51|23.35|23.56|23.4|23.49|23.33|284
1607093700000|2020-12-04 14:55:00|||||||||80
1607094000000|2020-12-04 15:00:00|23.54|23.38|23.56|23.4|23.56|23.4|23.51|23.35|272
1607094300000|2020-12-04 15:05:00|23.53|23.37|23.58|23.42|23.58|23.42|23.51|23.35|156
1607094600000|2020-12-04 15:10:00|23.57|23.41|23.53|23.37|23.58|23.42|23.51|23.35|205
1607094900000|2020-12-04 15:15:00|23.56|23.4|23.57|23.41|23.58|23.42|23.53|23.37|226
1607095200000|2020-12-04 15:20:00|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|296
1607095500000|2020-12-04 15:25:00|23.63|23.47|23.63|23.47|23.65|23.49|23.63|23.47|201
1607095800000|2020-12-04 15:30:00|23.58|23.42|23.59|23.43|23.61|23.45|23.54|23.38|512
1607096100000|2020-12-04 15:35:00|23.61|23.45|23.54|23.38|23.61|23.45|23.54|23.38|271
1607096400000|2020-12-04 15:40:00|23.57|23.41|23.59|23.43|23.61|23.45|23.57|23.41|159
1607096700000|2020-12-04 15:45:00|23.61|23.45|23.59|23.43|23.61|23.45|23.54|23.38|273
1607097000000|2020-12-04 15:50:00|23.61|23.45|23.59|23.43|23.61|23.45|23.59|23.43|170
1607097300000|2020-12-04 15:55:00|23.54|23.38|23.54|23.38|23.57|23.41|23.52|23.36|281
1607097600000|2020-12-04 16:00:00|23.56|23.4|23.54|23.38|23.59|23.43|23.54|23.38|178
1607097900000|2020-12-04 16:05:00|23.52|23.36|23.49|23.33|23.52|23.36|23.47|23.31|329
1607098200000|2020-12-04 16:10:00|23.52|23.36|23.47|23.31|23.52|23.36|23.42|23.26|285
1607098500000|2020-12-04 16:15:00|||||||||133
1607098800000|2020-12-04 16:20:00|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|99
1607099100000|2020-12-04 16:25:00|23.42|23.26|23.52|23.36|23.52|23.36|23.42|23.26|221
1607099400000|2020-12-04 16:30:00|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|124
1607099700000|2020-12-04 16:35:00|23.47|23.31|23.54|23.38|23.54|23.38|23.46|23.3|241
1607100000000|2020-12-04 16:40:00|23.52|23.36|23.49|23.33|23.52|23.36|23.47|23.31|145
1607100300000|2020-12-04 16:45:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|67
1607100600000|2020-12-04 16:50:00|23.51|23.35|23.48|23.32|23.53|23.37|23.48|23.32|118
1607100900000|2020-12-04 16:55:00|23.46|23.3|23.44|23.28|23.48|23.32|23.43|23.27|214
1607101200000|2020-12-04 17:00:00|23.48|23.32|23.44|23.28|23.49|23.33|23.44|23.28|200
1607101500000|2020-12-04 17:05:00|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|131
1607101800000|2020-12-04 17:10:00|23.48|23.32|23.49|23.33|23.51|23.35|23.44|23.28|126
1607102100000|2020-12-04 17:15:00|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|45
1607102400000|2020-12-04 17:20:00|23.48|23.32|23.45|23.29|23.48|23.32|23.44|23.28|67
1607102700000|2020-12-04 17:25:00|||||||||88
1607103000000|2020-12-04 17:30:00|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|44
1607103300000|2020-12-04 17:35:00|23.51|23.35|23.48|23.32|23.51|23.35|23.46|23.3|446
1607103600000|2020-12-04 17:40:00|23.46|23.3|23.48|23.32|23.51|23.35|23.46|23.3|332
1607103900000|2020-12-04 17:45:00|23.51|23.35|23.48|23.32|23.53|23.37|23.48|23.32|124
1607104200000|2020-12-04 17:50:00|23.5|23.34|23.55|23.39|23.55|23.39|23.48|23.32|170
1607104500000|2020-12-04 17:55:00|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|137
1607104800000|2020-12-04 18:00:00|23.55|23.39|23.55|23.39|23.55|23.39|23.53|23.37|160
1607105100000|2020-12-04 18:05:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|130
1607105400000|2020-12-04 18:10:00|23.58|23.42|23.6|23.44|23.6|23.44|23.55|23.39|90
1607105700000|2020-12-04 18:15:00|||||||||66
1607106000000|2020-12-04 18:20:00|||||||||81
1607106300000|2020-12-04 18:25:00|||||||||74
1607106600000|2020-12-04 18:30:00|||||||||34
1607106900000|2020-12-04 18:35:00|23.57|23.41|23.6|23.44|23.6|23.44|23.55|23.39|110
1607107200000|2020-12-04 18:40:00|23.62|23.46|23.61|23.45|23.65|23.49|23.6|23.44|155
1607107500000|2020-12-04 18:45:00|23.6|23.44|23.6|23.44|23.62|23.46|23.6|23.44|110
1607107800000|2020-12-04 18:50:00|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|134
1607108100000|2020-12-04 18:55:00|23.6|23.44|23.6|23.44|23.62|23.46|23.6|23.44|124
1607108400000|2020-12-04 19:00:00|23.57|23.41|23.57|23.41|23.57|23.41|23.55|23.39|89
1607108700000|2020-12-04 19:05:00|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|86
1607109000000|2020-12-04 19:10:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|224
1607109300000|2020-12-04 19:15:00|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|89
1607109600000|2020-12-04 19:20:00|23.67|23.51|23.67|23.51|23.67|23.51|23.63|23.47|54
1607109900000|2020-12-04 19:25:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|119
1607110200000|2020-12-04 19:30:00|23.68|23.52|23.62|23.46|23.69|23.53|23.62|23.46|87
1607110500000|2020-12-04 19:35:00|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|99
1607110800000|2020-12-04 19:40:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|397
1607111100000|2020-12-04 19:45:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|213
1607111400000|2020-12-04 19:50:00|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|148
1607111700000|2020-12-04 19:55:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|85
1607112000000|2020-12-04 20:00:00|23.54|23.38|23.54|23.38|23.57|23.41|23.52|23.36|232
1607112300000|2020-12-04 20:05:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|288
1607112600000|2020-12-04 20:10:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|414
1607112900000|2020-12-04 20:15:00|23.53|23.37|23.52|23.36|23.54|23.38|23.52|23.36|121
1607113200000|2020-12-04 20:20:00|23.54|23.38|23.54|23.38|23.54|23.38|23.49|23.33|152
1607113500000|2020-12-04 20:25:00|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|224
1607113800000|2020-12-04 20:30:00|23.56|23.4|23.54|23.38|23.57|23.41|23.54|23.38|217
1607114100000|2020-12-04 20:35:00|23.55|23.39|23.59|23.43|23.61|23.45|23.54|23.38|312
1607114400000|2020-12-04 20:40:00|23.56|23.4|23.54|23.38|23.56|23.4|23.51|23.35|169
1607114700000|2020-12-04 20:45:00|23.55|23.39|23.59|23.43|23.61|23.45|23.54|23.38|396
1607115000000|2020-12-04 20:50:00|23.57|23.41|23.54|23.38|23.57|23.41|23.52|23.36|255
1607115300000|2020-12-04 20:55:00|23.57|23.41|23.67|23.51|23.67|23.51|23.54|23.38|1188
1607115600000|2020-12-04 21:00:00|23.66|23.5|23.61|23.45|23.67|23.51|23.59|23.43|522
1607115900000|2020-12-04 21:05:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|27
1607116200000|2020-12-04 21:10:00|23.67|23.51|23.78|23.62|23.81|23.65|23.67|23.51|593
1607117400000|2020-12-04 21:30:00|23.71|23.55|23.71|23.55|23.71|23.55|23.7|23.54|76
1607117700000|2020-12-04 21:35:00|23.73|23.57|23.71|23.55|23.74|23.58|23.71|23.55|8
1607118000000|2020-12-04 21:40:00|||||||||13
1607118300000|2020-12-04 21:45:00|||||||||28
1607118600000|2020-12-04 21:50:00|23.73|23.57|23.78|23.62|23.83|23.67|23.71|23.55|103
1607118900000|2020-12-04 21:55:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|43
1607295600000|2020-12-06 23:00:00|23.74|23.58|23.72|23.56|23.75|23.59|23.71|23.55|21
1607295900000|2020-12-06 23:05:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|7
1607296200000|2020-12-06 23:10:00|23.7|23.54|23.74|23.58|23.74|23.58|23.7|23.54|20
1607296500000|2020-12-06 23:15:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|9
1607296800000|2020-12-06 23:20:00|23.72|23.56|23.74|23.58|23.75|23.59|23.72|23.56|1
1607297100000|2020-12-06 23:25:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|2
1607297400000|2020-12-06 23:30:00|23.72|23.56|23.72|23.56|23.75|23.59|23.72|23.56|4
1607297700000|2020-12-06 23:35:00|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|2
1607298000000|2020-12-06 23:40:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|1
1607298600000|2020-12-06 23:50:00|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|4
1607298900000|2020-12-06 23:55:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|7
1607299200000|2020-12-07 00:00:00|23.75|23.59|23.77|23.61|23.77|23.61|23.73|23.57|2
1607299500000|2020-12-07 00:05:00|23.75|23.59|23.83|23.67|23.83|23.67|23.73|23.57|14
1607299800000|2020-12-07 00:10:00|23.81|23.65|23.78|23.62|23.81|23.65|23.78|23.62|3
1607300100000|2020-12-07 00:15:00|23.8|23.64|23.83|23.67|23.83|23.67|23.8|23.64|9
1607300400000|2020-12-07 00:20:00|23.82|23.66|23.84|23.68|23.84|23.68|23.8|23.64|3
1607301000000|2020-12-07 00:30:00|23.82|23.66|23.79|23.63|23.84|23.68|23.78|23.62|19
1607301300000|2020-12-07 00:35:00|23.8|23.64|23.8|23.64|23.82|23.66|23.79|23.63|1
1607301600000|2020-12-07 00:40:00|23.82|23.66|23.8|23.64|23.82|23.66|23.79|23.63|0
1607301900000|2020-12-07 00:45:00|23.79|23.63|23.79|23.63|23.79|23.63|23.77|23.61|3
1607302200000|2020-12-07 00:50:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|1
1607302500000|2020-12-07 00:55:00|23.78|23.62|23.79|23.63|23.79|23.63|23.77|23.61|2
1607302800000|2020-12-07 01:00:00|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|0
1607303100000|2020-12-07 01:05:00|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|6
1607303400000|2020-12-07 01:10:00|23.78|23.62|23.78|23.62|23.84|23.68|23.77|23.61|10
1607303700000|2020-12-07 01:15:00|23.77|23.61|23.77|23.61|23.81|23.65|23.77|23.61|7
1607304600000|2020-12-07 01:30:00|||||||||1
1607304900000|2020-12-07 01:35:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|3
1607305200000|2020-12-07 01:40:00|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|3
1607305800000|2020-12-07 01:50:00|||||||||4
1607306100000|2020-12-07 01:55:00|||||||||2
1607306400000|2020-12-07 02:00:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|2
1607306700000|2020-12-07 02:05:00|23.84|23.68|23.84|23.68|23.84|23.68|23.83|23.67|7
1607307600000|2020-12-07 02:20:00|||||||||1
1607307900000|2020-12-07 02:25:00|23.85|23.69|23.89|23.73|23.89|23.73|23.85|23.69|9
1607308200000|2020-12-07 02:30:00|23.9|23.74|23.92|23.76|23.92|23.76|23.89|23.73|28
1607308500000|2020-12-07 02:35:00|23.9|23.74|23.9|23.74|23.92|23.76|23.89|23.73|5
1607308800000|2020-12-07 02:40:00|23.92|23.76|23.9|23.74|23.94|23.78|23.9|23.74|0
1607309100000|2020-12-07 02:45:00|23.92|23.76|23.89|23.73|23.92|23.76|23.89|23.73|2
1607310300000|2020-12-07 03:05:00|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|0
1607310600000|2020-12-07 03:10:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1607310900000|2020-12-07 03:15:00|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|0
1607311200000|2020-12-07 03:20:00|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|0
1607311500000|2020-12-07 03:25:00|23.9|23.74|23.92|23.76|23.92|23.76|23.9|23.74|2
1607311800000|2020-12-07 03:30:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|10
1607312100000|2020-12-07 03:35:00|23.91|23.75|23.94|23.78|23.94|23.78|23.91|23.75|1
1607312400000|2020-12-07 03:40:00|||||||||4
1607313300000|2020-12-07 03:55:00|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|45
1607313900000|2020-12-07 04:05:00|23.94|23.78|23.94|23.78|23.96|23.8|23.94|23.78|3
1607314200000|2020-12-07 04:10:00|||||||||2
1607315100000|2020-12-07 04:25:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|2
1607315400000|2020-12-07 04:30:00|||||||||2
1607315700000|2020-12-07 04:35:00|||||||||2
1607317200000|2020-12-07 05:00:00|||||||||3
1607318700000|2020-12-07 05:25:00|||||||||6
1607319300000|2020-12-07 05:35:00|||||||||1
1607319600000|2020-12-07 05:40:00|||||||||2
1607320200000|2020-12-07 05:50:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1607320500000|2020-12-07 05:55:00|24|23.84|24|23.84|24|23.84|24|23.84|15
1607320800000|2020-12-07 06:00:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|5
1607321400000|2020-12-07 06:10:00|||||||||1
1607321700000|2020-12-07 06:15:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|14
1607322600000|2020-12-07 06:30:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|0
1607322900000|2020-12-07 06:35:00|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|2
1607324100000|2020-12-07 06:55:00|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|3
1607324400000|2020-12-07 07:00:00|23.98|23.82|23.98|23.82|24|23.84|23.97|23.81|3
1607324700000|2020-12-07 07:05:00|23.97|23.81|24|23.84|24|23.84|23.97|23.81|1
1607325000000|2020-12-07 07:10:00|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|7
1607325300000|2020-12-07 07:15:00|23.98|23.82|23.98|23.82|24|23.84|23.98|23.82|1
1607325600000|2020-12-07 07:20:00|24|23.84|23.95|23.79|24|23.84|23.95|23.79|13
1607325900000|2020-12-07 07:25:00|||||||||2
1607326200000|2020-12-07 07:30:00|23.97|23.81|23.97|23.81|23.98|23.82|23.96|23.8|9
1607327100000|2020-12-07 07:45:00|23.95|23.79|23.95|23.79|23.97|23.81|23.94|23.78|35
1607327400000|2020-12-07 07:50:00|||||||||9
1607327700000|2020-12-07 07:55:00|23.9|23.74|23.9|23.74|23.95|23.79|23.9|23.74|29
1607328000000|2020-12-07 08:00:00|23.93|23.77|23.95|23.79|23.99|23.83|23.9|23.74|46
1607328300000|2020-12-07 08:05:00|23.97|23.81|23.97|23.81|23.97|23.81|23.92|23.76|27
1607328600000|2020-12-07 08:10:00|23.98|23.82|24.07|23.91|24.07|23.91|23.97|23.81|56
1607328900000|2020-12-07 08:15:00|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|58
1607329200000|2020-12-07 08:20:00|24.07|23.91|24.17|24.01|24.2|24.04|24.07|23.91|71
1607329500000|2020-12-07 08:25:00|24.18|24.02|24.28|24.12|24.28|24.12|24.18|24.02|66
1607329800000|2020-12-07 08:30:00|24.25|24.09|24.27|24.11|24.28|24.12|24.22|24.06|103
1607330100000|2020-12-07 08:35:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|19
1607330400000|2020-12-07 08:40:00|24.22|24.06|24.33|24.17|24.35|24.19|24.22|24.06|67
1607330700000|2020-12-07 08:45:00|24.35|24.19|24.2|24.04|24.35|24.19|24.2|24.04|75
1607331000000|2020-12-07 08:50:00|24.22|24.06|24.2|24.04|24.24|24.08|24.2|24.04|53
1607331300000|2020-12-07 08:55:00|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|24
1607331600000|2020-12-07 09:00:00|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|25
1607331900000|2020-12-07 09:05:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|64
1607332200000|2020-12-07 09:10:00|24.27|24.11|24.3|24.14|24.3|24.14|24.25|24.09|8
1607332500000|2020-12-07 09:15:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|43
1607332800000|2020-12-07 09:20:00|24.2|24.04|24.16|24|24.2|24.04|24.16|24|61
1607333100000|2020-12-07 09:25:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|49
1607333400000|2020-12-07 09:30:00|24.16|24|24.16|24|24.17|24.01|24.12|23.96|20
1607333700000|2020-12-07 09:35:00|24.17|24.01|24.16|24|24.17|24.01|24.12|23.96|35
1607334000000|2020-12-07 09:40:00|24.17|24.01|24.21|24.05|24.25|24.09|24.14|23.98|21
1607334300000|2020-12-07 09:45:00|24.23|24.07|24.17|24.01|24.23|24.07|24.17|24.01|13
1607334600000|2020-12-07 09:50:00|24.16|24|24.24|24.08|24.24|24.08|24.16|24|19
1607334900000|2020-12-07 09:55:00|24.23|24.07|24.21|24.05|24.24|24.08|24.21|24.05|7
1607335500000|2020-12-07 10:05:00|24.2|24.04|24.18|24.02|24.21|24.05|24.16|24|19
1607335800000|2020-12-07 10:10:00|24.16|24|24.2|24.04|24.2|24.04|24.16|24|1
1607336100000|2020-12-07 10:15:00|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|10
1607336400000|2020-12-07 10:20:00|||||||||6
1607336700000|2020-12-07 10:25:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|53
1607337000000|2020-12-07 10:30:00|24.16|24|24.2|24.04|24.21|24.05|24.16|24|18
1607337300000|2020-12-07 10:35:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|12
1607337600000|2020-12-07 10:40:00|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|10
1607337900000|2020-12-07 10:45:00|||||||||10
1607338200000|2020-12-07 10:50:00|||||||||8
1607338500000|2020-12-07 10:55:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|3
1607338800000|2020-12-07 11:00:00|24.25|24.09|24.25|24.09|24.3|24.14|24.21|24.05|20
1607339100000|2020-12-07 11:05:00|24.27|24.11|24.25|24.09|24.29|24.13|24.25|24.09|37
1607339400000|2020-12-07 11:10:00|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|12
1607339700000|2020-12-07 11:15:00|||||||||2
1607340000000|2020-12-07 11:20:00|||||||||6
1607340300000|2020-12-07 11:25:00|24.21|24.05|24.21|24.05|24.21|24.05|24.2|24.04|39
1607340600000|2020-12-07 11:30:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|3
1607340900000|2020-12-07 11:35:00|||||||||4
1607341800000|2020-12-07 11:50:00|24.19|24.03|24.15|23.99|24.19|24.03|24.11|23.95|15
1607342100000|2020-12-07 11:55:00|24.13|23.97|24.13|23.97|24.15|23.99|24.11|23.95|10
1607342400000|2020-12-07 12:00:00|24.15|23.99|24.15|23.99|24.15|23.99|24.1|23.94|59
1607342700000|2020-12-07 12:05:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|2
1607343000000|2020-12-07 12:10:00|||||||||1
1607343900000|2020-12-07 12:25:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|5
1607344200000|2020-12-07 12:30:00|24.24|24.08|24.2|24.04|24.24|24.08|24.2|24.04|7
1607344500000|2020-12-07 12:35:00|||||||||1
1607344800000|2020-12-07 12:40:00|24.21|24.05|24.25|24.09|24.25|24.09|24.21|24.05|4
1607345400000|2020-12-07 12:50:00|24.22|24.06|24.22|24.06|24.22|24.06|24.2|24.04|58
1607345700000|2020-12-07 12:55:00|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|19
1607346000000|2020-12-07 13:00:00|||||||||6
1607346300000|2020-12-07 13:05:00|||||||||2
1607346600000|2020-12-07 13:10:00|24.25|24.09|24.25|24.09|24.25|24.09|24.22|24.06|27
1607346900000|2020-12-07 13:15:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|21
1607347200000|2020-12-07 13:20:00|24.17|24.01|24.17|24.01|24.17|24.01|24.16|24|24
1607347500000|2020-12-07 13:25:00|24.15|23.99|24.12|23.96|24.17|24.01|24.12|23.96|15
1607347800000|2020-12-07 13:30:00|||||||||3
1607348100000|2020-12-07 13:35:00|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|16
1607348400000|2020-12-07 13:40:00|||||||||6
1607348700000|2020-12-07 13:45:00|||||||||4
1607349000000|2020-12-07 13:50:00|24.16|24|24.17|24.01|24.17|24.01|24.12|23.96|24
1607349300000|2020-12-07 13:55:00|24.16|24|24.12|23.96|24.16|24|24.11|23.95|22
1607349600000|2020-12-07 14:00:00|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|38
1607349900000|2020-12-07 14:05:00|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|107
1607350200000|2020-12-07 14:10:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|17
1607350500000|2020-12-07 14:15:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|4
1607350800000|2020-12-07 14:20:00|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|27
1607351100000|2020-12-07 14:25:00|||||||||30
1607351400000|2020-12-07 14:30:00|24.04|23.88|24.01|23.85|24.09|23.93|23.99|23.83|517
1607351700000|2020-12-07 14:35:00|24.04|23.88|24.06|23.9|24.06|23.9|24.01|23.85|430
1607352000000|2020-12-07 14:40:00|24.05|23.89|24.04|23.88|24.06|23.9|24.03|23.87|280
1607352300000|2020-12-07 14:45:00|24.06|23.9|24.04|23.88|24.06|23.9|23.99|23.83|398
1607352600000|2020-12-07 14:50:00|||||||||47
1607352900000|2020-12-07 14:55:00|24.03|23.87|23.99|23.83|24.03|23.87|23.99|23.83|140
1607353200000|2020-12-07 15:00:00|24.01|23.85|24.06|23.9|24.06|23.9|23.99|23.83|581
1607353500000|2020-12-07 15:05:00|24.02|23.86|24.06|23.9|24.06|23.9|24.01|23.85|259
1607353800000|2020-12-07 15:10:00|24.04|23.88|24.11|23.95|24.11|23.95|24.04|23.88|132
1607354100000|2020-12-07 15:15:00|24.1|23.94|24.11|23.95|24.11|23.95|24.06|23.9|102
1607354400000|2020-12-07 15:20:00|24.14|23.98|24.16|24|24.17|24.01|24.13|23.97|253
1607354700000|2020-12-07 15:25:00|24.2|24.04|24.16|24|24.2|24.04|24.16|24|90
1607355000000|2020-12-07 15:30:00|24.15|23.99|24.11|23.95|24.15|23.99|24.11|23.95|130
1607355300000|2020-12-07 15:35:00|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|83
1607355600000|2020-12-07 15:40:00|24.08|23.92|24.08|23.92|24.09|23.93|24.08|23.92|125
1607355900000|2020-12-07 15:45:00|24.1|23.94|24.1|23.94|24.1|23.94|24.06|23.9|199
1607356200000|2020-12-07 15:50:00|24.08|23.92|24.06|23.9|24.1|23.94|24.06|23.9|86
1607356500000|2020-12-07 15:55:00|24.05|23.89|24.05|23.89|24.05|23.89|24|23.84|302
1607356800000|2020-12-07 16:00:00|24.01|23.85|24|23.84|24.03|23.87|24|23.84|84
1607357100000|2020-12-07 16:05:00|23.98|23.82|23.95|23.79|24|23.84|23.95|23.79|181
1607357400000|2020-12-07 16:10:00|||||||||56
1607357700000|2020-12-07 16:15:00|23.96|23.8|23.98|23.82|24|23.84|23.95|23.79|182
1607358000000|2020-12-07 16:20:00|23.96|23.8|23.96|23.8|24|23.84|23.95|23.79|210
1607358300000|2020-12-07 16:25:00|24|23.84|23.96|23.8|24|23.84|23.96|23.8|69
1607358600000|2020-12-07 16:30:00|24|23.84|24.01|23.85|24.01|23.85|24|23.84|90
1607358900000|2020-12-07 16:35:00|||||||||64
1607359200000|2020-12-07 16:40:00|24.05|23.89|24.01|23.85|24.05|23.89|24|23.84|117
1607359500000|2020-12-07 16:45:00|24|23.84|23.96|23.8|24.01|23.85|23.96|23.8|143
1607359800000|2020-12-07 16:50:00|23.98|23.82|24.06|23.9|24.06|23.9|23.98|23.82|158
1607360100000|2020-12-07 16:55:00|24.05|23.89|24.01|23.85|24.06|23.9|23.96|23.8|140
1607360400000|2020-12-07 17:00:00|24.03|23.87|23.95|23.79|24.06|23.9|23.95|23.79|207
1607360700000|2020-12-07 17:05:00|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|76
1607361000000|2020-12-07 17:10:00|||||||||38
1607361300000|2020-12-07 17:15:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|85
1607361600000|2020-12-07 17:20:00|||||||||37
1607361900000|2020-12-07 17:25:00|23.95|23.79|23.95|23.79|23.96|23.8|23.95|23.79|109
1607362200000|2020-12-07 17:30:00|23.93|23.77|23.91|23.75|23.95|23.79|23.91|23.75|58
1607362500000|2020-12-07 17:35:00|23.9|23.74|23.86|23.7|23.9|23.74|23.86|23.7|101
1607362800000|2020-12-07 17:40:00|23.9|23.74|23.9|23.74|23.91|23.75|23.86|23.7|133
1607363100000|2020-12-07 17:45:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|53
1607363400000|2020-12-07 17:50:00|23.85|23.69|23.9|23.74|23.9|23.74|23.85|23.69|167
1607363700000|2020-12-07 17:55:00|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|361
1607364000000|2020-12-07 18:00:00|24.02|23.86|24.02|23.86|24.02|23.86|23.97|23.81|160
1607364300000|2020-12-07 18:05:00|24.07|23.91|24|23.84|24.07|23.91|24|23.84|347
1607364600000|2020-12-07 18:10:00|24.01|23.85|24.12|23.96|24.12|23.96|24|23.84|156
1607364900000|2020-12-07 18:15:00|24.17|24.01|24.03|23.87|24.17|24.01|24.02|23.86|238
1607365200000|2020-12-07 18:20:00|24.05|23.89|24.05|23.89|24.07|23.91|24.02|23.86|87
1607365500000|2020-12-07 18:25:00|24.02|23.86|23.97|23.81|24.02|23.86|23.96|23.8|104
1607365800000|2020-12-07 18:30:00|24|23.84|23.97|23.81|24|23.84|23.95|23.79|126
1607366100000|2020-12-07 18:35:00|23.95|23.79|23.97|23.81|24|23.84|23.95|23.79|90
1607366400000|2020-12-07 18:40:00|24.02|23.86|24.07|23.91|24.07|23.91|24|23.84|94
1607366700000|2020-12-07 18:45:00|24.1|23.94|24.02|23.86|24.12|23.96|24.01|23.85|157
1607367000000|2020-12-07 18:50:00|24.05|23.89|24|23.84|24.06|23.9|23.97|23.81|90
1607367300000|2020-12-07 18:55:00|24.02|23.86|24|23.84|24.02|23.86|24|23.84|147
1607367600000|2020-12-07 19:00:00|24.02|23.86|24.12|23.96|24.17|24.01|24|23.84|244
1607367900000|2020-12-07 19:05:00|24.11|23.95|24.01|23.85|24.12|23.96|24.01|23.85|263
1607368200000|2020-12-07 19:10:00|24.04|23.88|24.09|23.93|24.09|23.93|24.01|23.85|78
1607368500000|2020-12-07 19:15:00|24.1|23.94|24.04|23.88|24.14|23.98|24.03|23.87|208
1607368800000|2020-12-07 19:20:00|24.08|23.92|24.07|23.91|24.08|23.92|24.03|23.87|128
1607369100000|2020-12-07 19:25:00|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|37
1607369400000|2020-12-07 19:30:00|24.05|23.89|24.03|23.87|24.07|23.91|24.03|23.87|53
1607369700000|2020-12-07 19:35:00|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|124
1607370000000|2020-12-07 19:40:00|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|178
1607370300000|2020-12-07 19:45:00|24.03|23.87|24.03|23.87|24.07|23.91|24.03|23.87|99
1607370600000|2020-12-07 19:50:00|24.02|23.86|24.03|23.87|24.03|23.87|23.98|23.82|120
1607370900000|2020-12-07 19:55:00|24.05|23.89|24.05|23.89|24.08|23.92|24.03|23.87|126
1607371200000|2020-12-07 20:00:00|24.03|23.87|24.03|23.87|24.08|23.92|23.98|23.82|216
1607371500000|2020-12-07 20:05:00|24.04|23.88|24.03|23.87|24.05|23.89|24|23.84|77
1607371800000|2020-12-07 20:10:00|24.01|23.85|24.05|23.89|24.05|23.89|24|23.84|148
1607372100000|2020-12-07 20:15:00|24.03|23.87|23.98|23.82|24.03|23.87|23.98|23.82|137
1607372400000|2020-12-07 20:20:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|142
1607372700000|2020-12-07 20:25:00|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|248
1607373000000|2020-12-07 20:30:00|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|155
1607373300000|2020-12-07 20:35:00|||||||||131
1607373600000|2020-12-07 20:40:00|23.93|23.77|24.08|23.92|24.08|23.92|23.93|23.77|347
1607373900000|2020-12-07 20:45:00|24.05|23.89|24.1|23.94|24.1|23.94|24.03|23.87|428
1607374200000|2020-12-07 20:50:00|24.08|23.92|23.97|23.81|24.1|23.94|23.97|23.81|419
1607374500000|2020-12-07 20:55:00|23.93|23.77|23.93|23.77|23.98|23.82|23.92|23.76|444
1607374800000|2020-12-07 21:00:00|23.97|23.81|23.93|23.77|23.98|23.82|23.93|23.77|421
1607375100000|2020-12-07 21:05:00|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|48
1607375400000|2020-12-07 21:10:00|23.95|23.79|23.99|23.83|24.04|23.88|23.95|23.79|351
1607376600000|2020-12-07 21:30:00|24|23.84|23.94|23.78|24|23.84|23.94|23.78|59
1607376900000|2020-12-07 21:35:00|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|11
1607377200000|2020-12-07 21:40:00|||||||||18
1607377500000|2020-12-07 21:45:00|24|23.84|24.05|23.89|24.05|23.89|24|23.84|20
1607377800000|2020-12-07 21:50:00|24.04|23.88|24.06|23.9|24.06|23.9|24.04|23.88|12
1607378100000|2020-12-07 21:55:00|24.08|23.92|24.16|24|24.17|24.01|24.08|23.92|366
1607382000000|2020-12-07 23:00:00|24.17|24.01|24.1|23.94|24.17|24.01|24.06|23.9|7
1607382300000|2020-12-07 23:05:00|24.07|23.91|24.05|23.89|24.07|23.91|24.03|23.87|12
1607382600000|2020-12-07 23:10:00|24.03|23.87|24.06|23.9|24.07|23.91|24.02|23.86|0
1607382900000|2020-12-07 23:15:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1607383200000|2020-12-07 23:20:00|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|1
1607383500000|2020-12-07 23:25:00|24.1|23.94|24.11|23.95|24.12|23.96|24.1|23.94|10
1607383800000|2020-12-07 23:30:00|24.1|23.94|24.07|23.91|24.11|23.95|24.07|23.91|0
1607384100000|2020-12-07 23:35:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1607384700000|2020-12-07 23:45:00|24.07|23.91|24.11|23.95|24.11|23.95|24.07|23.91|0
1607385000000|2020-12-07 23:50:00|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|1
1607385300000|2020-12-07 23:55:00|24.16|24|24.15|23.99|24.17|24.01|24.12|23.96|7
1607385600000|2020-12-08 00:00:00|24.13|23.97|24.2|24.04|24.2|24.04|24.12|23.96|29
1607385900000|2020-12-08 00:05:00|24.17|24.01|24.22|24.06|24.22|24.06|24.17|24.01|8
1607386200000|2020-12-08 00:10:00|24.19|24.03|24.21|24.05|24.22|24.06|24.17|24.01|13
1607386800000|2020-12-08 00:20:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1607387100000|2020-12-08 00:25:00|24.17|24.01|24.21|24.05|24.21|24.05|24.17|24.01|2
1607387400000|2020-12-08 00:30:00|24.19|24.03|24.16|24|24.19|24.03|24.14|23.98|9
1607387700000|2020-12-08 00:35:00|||||||||1
1607388000000|2020-12-08 00:40:00|||||||||6
1607388600000|2020-12-08 00:50:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|8
1607388900000|2020-12-08 00:55:00|24.19|24.03|24.14|23.98|24.21|24.05|24.14|23.98|14
1607389200000|2020-12-08 01:00:00|24.16|24|24.11|23.95|24.16|24|24.11|23.95|7
1607389500000|2020-12-08 01:05:00|24.12|23.96|24.12|23.96|24.16|24|24.11|23.95|6
1607389800000|2020-12-08 01:10:00|24.14|23.98|24.14|23.98|24.16|24|24.12|23.96|0
1607390100000|2020-12-08 01:15:00|24.16|24|24.16|24|24.17|24.01|24.16|24|10
1607390700000|2020-12-08 01:25:00|24.17|24.01|24.17|24.01|24.21|24.05|24.17|24.01|2
1607391000000|2020-12-08 01:30:00|24.19|24.03|24.17|24.01|24.21|24.05|24.17|24.01|6
1607391300000|2020-12-08 01:35:00|24.16|24|24.16|24|24.17|24.01|24.16|24|8
1607391600000|2020-12-08 01:40:00|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1607391900000|2020-12-08 01:45:00|24.14|23.98|24.12|23.96|24.16|24|24.12|23.96|0
1607392200000|2020-12-08 01:50:00|24.14|23.98|24.16|24|24.16|24|24.14|23.98|0
1607392500000|2020-12-08 01:55:00|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|2
1607392800000|2020-12-08 02:00:00|24.17|24.01|24.21|24.05|24.22|24.06|24.17|24.01|13
1607393100000|2020-12-08 02:05:00|24.19|24.03|24.21|24.05|24.22|24.06|24.19|24.03|5
1607393400000|2020-12-08 02:10:00|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|0
1607393700000|2020-12-08 02:15:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|2
1607394000000|2020-12-08 02:20:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1607394300000|2020-12-08 02:25:00|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|6
1607394600000|2020-12-08 02:30:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|4
1607394900000|2020-12-08 02:35:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1607395200000|2020-12-08 02:40:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|4
1607397000000|2020-12-08 03:10:00|24.22|24.06|24.23|24.07|24.25|24.09|24.22|24.06|10
1607397600000|2020-12-08 03:20:00|||||||||3
1607398200000|2020-12-08 03:30:00|||||||||2
1607398500000|2020-12-08 03:35:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|10
1607398800000|2020-12-08 03:40:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|7
1607399700000|2020-12-08 03:55:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|9
1607400000000|2020-12-08 04:00:00|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|3
1607400300000|2020-12-08 04:05:00|24.21|24.05|24.18|24.02|24.22|24.06|24.18|24.02|13
1607400600000|2020-12-08 04:10:00|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|5
1607400900000|2020-12-08 04:15:00|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|15
1607401200000|2020-12-08 04:20:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1607401800000|2020-12-08 04:30:00|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|1
1607403900000|2020-12-08 05:05:00|24.17|24.01|24.18|24.02|24.18|24.02|24.15|23.99|7
1607404200000|2020-12-08 05:10:00|24.17|24.01|24.18|24.02|24.18|24.02|24.13|23.97|7
1607404500000|2020-12-08 05:15:00|24.14|23.98|24.16|24|24.17|24.01|24.14|23.98|6
1607404800000|2020-12-08 05:20:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|0
1607405100000|2020-12-08 05:25:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|1
1607405400000|2020-12-08 05:30:00|24.11|23.95|24.13|23.97|24.13|23.97|24.09|23.93|5
1607405700000|2020-12-08 05:35:00|24.14|23.98|24.14|23.98|24.14|23.98|24.13|23.97|17
1607406000000|2020-12-08 05:40:00|24.13|23.97|24.13|23.97|24.14|23.98|24.13|23.97|22
1607406300000|2020-12-08 05:45:00|24.14|23.98|24.15|23.99|24.15|23.99|24.13|23.97|4
1607406600000|2020-12-08 05:50:00|24.16|24|24.15|23.99|24.18|24.02|24.15|23.99|0
1607407200000|2020-12-08 06:00:00|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|12
1607407500000|2020-12-08 06:05:00|||||||||6
1607407800000|2020-12-08 06:10:00|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|1
1607408100000|2020-12-08 06:15:00|24.14|23.98|24.14|23.98|24.15|23.99|24.14|23.98|4
1607408400000|2020-12-08 06:20:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1607409300000|2020-12-08 06:35:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|10
1607409600000|2020-12-08 06:40:00|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|14
1607410500000|2020-12-08 06:55:00|24.22|24.06|24.22|24.06|24.24|24.08|24.2|24.04|0
1607410800000|2020-12-08 07:00:00|24.19|24.03|24.24|24.08|24.25|24.09|24.19|24.03|45
1607411100000|2020-12-08 07:05:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|22
1607411400000|2020-12-08 07:10:00|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|17
1607411700000|2020-12-08 07:15:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|16
1607412000000|2020-12-08 07:20:00|24.22|24.06|24.19|24.03|24.24|24.08|24.19|24.03|19
1607412300000|2020-12-08 07:25:00|24.21|24.05|24.21|24.05|24.22|24.06|24.19|24.03|9
1607412600000|2020-12-08 07:30:00|24.19|24.03|24.19|24.03|24.21|24.05|24.19|24.03|4
1607412900000|2020-12-08 07:35:00|24.21|24.05|24.19|24.03|24.24|24.08|24.19|24.03|2
1607413200000|2020-12-08 07:40:00|||||||||3
1607413500000|2020-12-08 07:45:00|24.16|24|24.16|24|24.19|24.03|24.14|23.98|28
1607413800000|2020-12-08 07:50:00|24.14|23.98|24.14|23.98|24.19|24.03|24.13|23.97|27
1607414100000|2020-12-08 07:55:00|24.13|23.97|24.14|23.98|24.14|23.98|24.09|23.93|32
1607414400000|2020-12-08 08:00:00|24.13|23.97|24.14|23.98|24.14|23.98|24.09|23.93|35
1607414700000|2020-12-08 08:05:00|24.13|23.97|24.12|23.96|24.14|23.98|24.09|23.93|69
1607415000000|2020-12-08 08:10:00|24.14|23.98|24.09|23.93|24.14|23.98|24.09|23.93|11
1607415300000|2020-12-08 08:15:00|||||||||7
1607415600000|2020-12-08 08:20:00|24.06|23.9|24.09|23.93|24.09|23.93|24.04|23.88|35
1607415900000|2020-12-08 08:25:00|||||||||10
1607416200000|2020-12-08 08:30:00|||||||||2
1607416500000|2020-12-08 08:35:00|24.08|23.92|24.09|23.93|24.09|23.93|24.06|23.9|28
1607416800000|2020-12-08 08:40:00|24.08|23.92|24.04|23.88|24.08|23.92|24.04|23.88|10
1607417100000|2020-12-08 08:45:00|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|29
1607417400000|2020-12-08 08:50:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|3
1607418000000|2020-12-08 09:00:00|23.99|23.83|23.98|23.82|23.99|23.83|23.98|23.82|42
1607418300000|2020-12-08 09:05:00|23.99|23.83|23.96|23.8|23.99|23.83|23.93|23.77|80
1607418600000|2020-12-08 09:10:00|23.98|23.82|23.98|23.82|23.98|23.82|23.93|23.77|14
1607419200000|2020-12-08 09:20:00|||||||||1
1607419500000|2020-12-08 09:25:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|14
1607419800000|2020-12-08 09:30:00|||||||||1
1607420100000|2020-12-08 09:35:00|24.04|23.88|24.13|23.97|24.14|23.98|24.04|23.88|43
1607420400000|2020-12-08 09:40:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|11
1607420700000|2020-12-08 09:45:00|24.09|23.93|24.09|23.93|24.11|23.95|24.09|23.93|0
1607421000000|2020-12-08 09:50:00|||||||||8
1607421300000|2020-12-08 09:55:00|||||||||3
1607421600000|2020-12-08 10:00:00|24.13|23.97|24.13|23.97|24.14|23.98|24.09|23.93|8
1607421900000|2020-12-08 10:05:00|24.14|23.98|24.14|23.98|24.14|23.98|24.13|23.97|4
1607422200000|2020-12-08 10:10:00|24.13|23.97|24.13|23.97|24.14|23.98|24.13|23.97|34
1607422800000|2020-12-08 10:20:00|24.1|23.94|24.1|23.94|24.11|23.95|24.1|23.94|0
1607423100000|2020-12-08 10:25:00|24.11|23.95|24.13|23.97|24.13|23.97|24.08|23.92|8
1607423400000|2020-12-08 10:30:00|24.1|23.94|24.13|23.97|24.13|23.97|24.08|23.92|24
1607423700000|2020-12-08 10:35:00|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|4
1607424000000|2020-12-08 10:40:00|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|9
1607424600000|2020-12-08 10:50:00|||||||||1
1607424900000|2020-12-08 10:55:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|11
1607425200000|2020-12-08 11:00:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|30
1607425500000|2020-12-08 11:05:00|24.14|23.98|24.2|24.04|24.2|24.04|24.14|23.98|24
1607425800000|2020-12-08 11:10:00|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|24
1607426100000|2020-12-08 11:15:00|24.23|24.07|24.29|24.13|24.3|24.14|24.23|24.07|29
1607426400000|2020-12-08 11:20:00|24.3|24.14|24.24|24.08|24.3|24.14|24.24|24.08|51
1607426700000|2020-12-08 11:25:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|26
1607427300000|2020-12-08 11:35:00|||||||||6
1607427600000|2020-12-08 11:40:00|24.25|24.09|24.25|24.09|24.27|24.11|24.24|24.08|25
1607427900000|2020-12-08 11:45:00|24.24|24.08|24.3|24.14|24.3|24.14|24.24|24.08|19
1607428200000|2020-12-08 11:50:00|||||||||5
1607428500000|2020-12-08 11:55:00|24.32|24.16|24.39|24.23|24.39|24.23|24.3|24.14|26
1607428800000|2020-12-08 12:00:00|24.35|24.19|24.34|24.18|24.38|24.22|24.34|24.18|49
1607429100000|2020-12-08 12:05:00|||||||||2
1607429700000|2020-12-08 12:15:00|24.32|24.16|24.29|24.13|24.33|24.17|24.29|24.13|49
1607430000000|2020-12-08 12:20:00|24.28|24.12|24.29|24.13|24.29|24.13|24.26|24.1|24
1607430300000|2020-12-08 12:25:00|24.28|24.12|24.29|24.13|24.29|24.13|24.24|24.08|23
1607430600000|2020-12-08 12:30:00|||||||||6
1607430900000|2020-12-08 12:35:00|||||||||8
1607431500000|2020-12-08 12:45:00|24.26|24.1|24.26|24.1|24.28|24.12|24.24|24.08|11
1607431800000|2020-12-08 12:50:00|24.24|24.08|24.24|24.08|24.29|24.13|24.24|24.08|16
1607432100000|2020-12-08 12:55:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|46
1607432400000|2020-12-08 13:00:00|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|14
1607432700000|2020-12-08 13:05:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|5
1607433000000|2020-12-08 13:10:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|6
1607433300000|2020-12-08 13:15:00|24.15|23.99|24.18|24.02|24.18|24.02|24.13|23.97|49
1607433600000|2020-12-08 13:20:00|24.17|24.01|24.13|23.97|24.17|24.01|24.13|23.97|20
1607433900000|2020-12-08 13:25:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|13
1607434200000|2020-12-08 13:30:00|24.13|23.97|24.13|23.97|24.13|23.97|24.12|23.96|42
1607434500000|2020-12-08 13:35:00|||||||||3
1607434800000|2020-12-08 13:40:00|24.16|24|24.13|23.97|24.16|24|24.13|23.97|5
1607435100000|2020-12-08 13:45:00|24.17|24.01|24.13|23.97|24.17|24.01|24.13|23.97|4
1607435400000|2020-12-08 13:50:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|11
1607435700000|2020-12-08 13:55:00|||||||||5
1607436000000|2020-12-08 14:00:00|24.17|24.01|24.18|24.02|24.18|24.02|24.13|23.97|21
1607436300000|2020-12-08 14:05:00|24.19|24.03|24.24|24.08|24.24|24.08|24.18|24.02|142
1607436600000|2020-12-08 14:10:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|34
1607436900000|2020-12-08 14:15:00|24.24|24.08|24.24|24.08|24.26|24.1|24.23|24.07|30
1607437200000|2020-12-08 14:20:00|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|42
1607437500000|2020-12-08 14:25:00|24.23|24.07|24.19|24.03|24.23|24.07|24.18|24.02|39
1607437800000|2020-12-08 14:30:00|24.14|23.98|24.14|23.98|24.19|24.03|24.09|23.93|389
1607438100000|2020-12-08 14:35:00|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|344
1607438400000|2020-12-08 14:40:00|24.13|23.97|24.08|23.92|24.13|23.97|24.07|23.91|109
1607438700000|2020-12-08 14:45:00|24.07|23.91|24.08|23.92|24.13|23.97|24.03|23.87|231
1607439000000|2020-12-08 14:50:00|24.03|23.87|24.03|23.87|24.08|23.92|24.03|23.87|194
1607439300000|2020-12-08 14:55:00|24.02|23.86|23.97|23.81|24.03|23.87|23.97|23.81|213
1607439600000|2020-12-08 15:00:00|23.93|23.77|23.92|23.76|24.02|23.86|23.92|23.76|568
1607439900000|2020-12-08 15:05:00|23.95|23.79|23.91|23.75|23.97|23.81|23.87|23.71|346
1607440200000|2020-12-08 15:10:00|23.87|23.71|23.92|23.76|23.92|23.76|23.87|23.71|204
1607440500000|2020-12-08 15:15:00|23.91|23.75|23.97|23.81|23.97|23.81|23.87|23.71|328
1607440800000|2020-12-08 15:20:00|23.98|23.82|24.08|23.92|24.12|23.96|23.97|23.81|342
1607441100000|2020-12-08 15:25:00|24.09|23.93|23.97|23.81|24.12|23.96|23.96|23.8|220
1607441400000|2020-12-08 15:30:00|23.96|23.8|23.91|23.75|24.01|23.85|23.9|23.74|250
1607441700000|2020-12-08 15:35:00|23.95|23.79|23.85|23.69|23.95|23.79|23.85|23.69|277
1607442000000|2020-12-08 15:40:00|23.81|23.65|23.85|23.69|23.85|23.69|23.81|23.65|192
1607442300000|2020-12-08 15:45:00|||||||||143
1607442600000|2020-12-08 15:50:00|23.84|23.68|23.84|23.68|23.85|23.69|23.8|23.64|241
1607442900000|2020-12-08 15:55:00|23.8|23.64|23.79|23.63|23.8|23.64|23.79|23.63|116
1607443200000|2020-12-08 16:00:00|||||||||132
1607443500000|2020-12-08 16:05:00|||||||||140
1607443800000|2020-12-08 16:10:00|23.78|23.62|23.74|23.58|23.78|23.62|23.74|23.58|174
1607444100000|2020-12-08 16:15:00|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|90
1607444400000|2020-12-08 16:20:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|475
1607444700000|2020-12-08 16:25:00|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|372
1607445000000|2020-12-08 16:30:00|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|310
1607445300000|2020-12-08 16:35:00|23.74|23.58|23.74|23.58|23.76|23.6|23.74|23.58|127
1607445600000|2020-12-08 16:40:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|204
1607445900000|2020-12-08 16:45:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|116
1607446200000|2020-12-08 16:50:00|||||||||45
1607446500000|2020-12-08 16:55:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|30
1607446800000|2020-12-08 17:00:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|16
1607447100000|2020-12-08 17:05:00|23.75|23.59|23.75|23.59|23.75|23.59|23.74|23.58|39
1607447400000|2020-12-08 17:10:00|23.78|23.62|23.75|23.59|23.78|23.62|23.75|23.59|136
1607447700000|2020-12-08 17:15:00|23.76|23.6|23.78|23.62|23.8|23.64|23.75|23.59|320
1607448000000|2020-12-08 17:20:00|23.77|23.61|23.73|23.57|23.78|23.62|23.73|23.57|171
1607448300000|2020-12-08 17:25:00|23.74|23.58|23.72|23.56|23.74|23.58|23.69|23.53|168
1607448600000|2020-12-08 17:30:00|23.74|23.58|23.69|23.53|23.74|23.58|23.64|23.48|99
1607448900000|2020-12-08 17:35:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|90
1607449200000|2020-12-08 17:40:00|23.66|23.5|23.63|23.47|23.67|23.51|23.62|23.46|139
1607449500000|2020-12-08 17:45:00|23.64|23.48|23.68|23.52|23.68|23.52|23.62|23.46|101
1607449800000|2020-12-08 17:50:00|23.69|23.53|23.64|23.48|23.69|23.53|23.63|23.47|217
1607450100000|2020-12-08 17:55:00|||||||||150
1607450400000|2020-12-08 18:00:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|210
1607450700000|2020-12-08 18:05:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|98
1607451000000|2020-12-08 18:10:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|69
1607451300000|2020-12-08 18:15:00|23.63|23.47|23.64|23.48|23.64|23.48|23.59|23.43|61
1607451600000|2020-12-08 18:20:00|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|34
1607451900000|2020-12-08 18:25:00|||||||||48
1607452200000|2020-12-08 18:30:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|132
1607452500000|2020-12-08 18:35:00|23.63|23.47|23.63|23.47|23.64|23.48|23.59|23.43|79
1607452800000|2020-12-08 18:40:00|23.64|23.48|23.63|23.47|23.68|23.52|23.63|23.47|182
1607453100000|2020-12-08 18:45:00|23.64|23.48|23.64|23.48|23.68|23.52|23.64|23.48|88
1607453400000|2020-12-08 18:50:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|45
1607453700000|2020-12-08 18:55:00|23.64|23.48|23.68|23.52|23.68|23.52|23.64|23.48|22
1607454000000|2020-12-08 19:00:00|23.64|23.48|23.63|23.47|23.68|23.52|23.63|23.47|24
1607454300000|2020-12-08 19:05:00|||||||||124
1607454600000|2020-12-08 19:10:00|23.58|23.42|23.58|23.42|23.61|23.45|23.58|23.42|161
1607454900000|2020-12-08 19:15:00|||||||||95
1607455200000|2020-12-08 19:20:00|||||||||74
1607455500000|2020-12-08 19:25:00|||||||||133
1607455800000|2020-12-08 19:30:00|23.53|23.37|23.53|23.37|23.58|23.42|23.53|23.37|145
1607456100000|2020-12-08 19:35:00|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|126
1607456400000|2020-12-08 19:40:00|||||||||89
1607456700000|2020-12-08 19:45:00|23.57|23.41|23.54|23.38|23.58|23.42|23.53|23.37|253
1607457000000|2020-12-08 19:50:00|23.53|23.37|23.54|23.38|23.54|23.38|23.49|23.33|208
1607457300000|2020-12-08 19:55:00|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|91
1607457600000|2020-12-08 20:00:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|174
1607457900000|2020-12-08 20:05:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|175
1607458200000|2020-12-08 20:10:00|23.49|23.33|23.49|23.33|23.53|23.37|23.48|23.32|154
1607458500000|2020-12-08 20:15:00|23.48|23.32|23.49|23.33|23.53|23.37|23.48|23.32|304
1607458800000|2020-12-08 20:20:00|23.51|23.35|23.38|23.22|23.51|23.35|23.38|23.22|275
1607459100000|2020-12-08 20:25:00|23.39|23.23|23.38|23.22|23.39|23.23|23.33|23.17|305
1607459400000|2020-12-08 20:30:00|23.34|23.18|23.38|23.22|23.39|23.23|23.34|23.18|202
1607459700000|2020-12-08 20:35:00|23.39|23.23|23.4|23.24|23.44|23.28|23.38|23.22|279
1607460000000|2020-12-08 20:40:00|23.44|23.28|23.38|23.22|23.45|23.29|23.38|23.22|510
1607460300000|2020-12-08 20:45:00|23.4|23.24|23.35|23.19|23.4|23.24|23.33|23.17|445
1607460600000|2020-12-08 20:50:00|23.38|23.22|23.37|23.21|23.4|23.24|23.33|23.17|485
1607460900000|2020-12-08 20:55:00|23.33|23.17|23.21|23.05|23.37|23.21|23.21|23.05|1533
1607461200000|2020-12-08 21:00:00|23.17|23.01|23.32|23.16|23.32|23.16|23.17|23.01|548
1607461500000|2020-12-08 21:05:00|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|722
1607461800000|2020-12-08 21:10:00|23.31|23.15|23.31|23.15|23.35|23.19|23.29|23.13|655
1607463000000|2020-12-08 21:30:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|30
1607463300000|2020-12-08 21:35:00|||||||||22
1607463600000|2020-12-08 21:40:00|||||||||19
1607463900000|2020-12-08 21:45:00|||||||||8
1607464200000|2020-12-08 21:50:00|||||||||1
1607464500000|2020-12-08 21:55:00|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|67
1607468400000|2020-12-08 23:00:00|23.32|23.02|23.28|23.12|23.32|23.12|23.23|23.02|35
1607468700000|2020-12-08 23:05:00|||||||||2
1607469000000|2020-12-08 23:10:00|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|5
1607469300000|2020-12-08 23:15:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|4
1607469600000|2020-12-08 23:20:00|||||||||1
1607469900000|2020-12-08 23:25:00|||||||||1
1607470500000|2020-12-08 23:35:00|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|16
1607471400000|2020-12-08 23:50:00|23.28|23.12|23.28|23.12|23.32|23.16|23.28|23.12|6
1607471700000|2020-12-08 23:55:00|23.3|23.14|23.32|23.16|23.32|23.16|23.28|23.12|3
1607472000000|2020-12-09 00:00:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|3
1607472300000|2020-12-09 00:05:00|23.32|23.16|23.28|23.12|23.32|23.16|23.28|23.12|10
1607472600000|2020-12-09 00:10:00|23.27|23.11|23.23|23.07|23.28|23.12|23.23|23.07|44
1607472900000|2020-12-09 00:15:00|23.22|23.06|23.24|23.08|23.25|23.09|23.22|23.06|7
1607473200000|2020-12-09 00:20:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1607473500000|2020-12-09 00:25:00|23.27|23.11|23.24|23.08|23.27|23.11|23.23|23.07|2
1607473800000|2020-12-09 00:30:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|5
1607474100000|2020-12-09 00:35:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|12
1607474400000|2020-12-09 00:40:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1607474700000|2020-12-09 00:45:00|23.24|23.08|23.24|23.08|23.26|23.1|23.24|23.08|3
1607475000000|2020-12-09 00:50:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|7
1607475300000|2020-12-09 00:55:00|23.26|23.1|23.28|23.12|23.28|23.12|23.24|23.08|7
1607475600000|2020-12-09 01:00:00|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|13
1607475900000|2020-12-09 01:05:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|19
1607476200000|2020-12-09 01:10:00|23.29|23.13|23.33|23.17|23.33|23.17|23.28|23.12|13
1607476500000|2020-12-09 01:15:00|23.31|23.15|23.31|23.15|23.34|23.18|23.29|23.13|18
1607476800000|2020-12-09 01:20:00|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|11
1607477100000|2020-12-09 01:25:00|||||||||3
1607477400000|2020-12-09 01:30:00|||||||||2
1607477700000|2020-12-09 01:35:00|||||||||5
1607478000000|2020-12-09 01:40:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|24
1607478300000|2020-12-09 01:45:00|||||||||4
1607479200000|2020-12-09 02:00:00|||||||||3
1607479500000|2020-12-09 02:05:00|||||||||1
1607479800000|2020-12-09 02:10:00|||||||||2
1607480400000|2020-12-09 02:20:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|5
1607481000000|2020-12-09 02:30:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1607481600000|2020-12-09 02:40:00|||||||||1
1607481900000|2020-12-09 02:45:00|||||||||3
1607482200000|2020-12-09 02:50:00|||||||||1
1607483400000|2020-12-09 03:10:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1607484000000|2020-12-09 03:20:00|||||||||1
1607484300000|2020-12-09 03:25:00|||||||||5
1607484600000|2020-12-09 03:30:00|23.3|23.14|23.3|23.14|23.3|23.14|23.28|23.12|0
1607485200000|2020-12-09 03:40:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|38
1607485500000|2020-12-09 03:45:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|3
1607487300000|2020-12-09 04:15:00|||||||||1
1607488200000|2020-12-09 04:30:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1607488500000|2020-12-09 04:35:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|2
1607490600000|2020-12-09 05:10:00|||||||||1
1607491500000|2020-12-09 05:25:00|||||||||1
1607491800000|2020-12-09 05:30:00|||||||||5
1607492100000|2020-12-09 05:35:00|||||||||1
1607492700000|2020-12-09 05:45:00|||||||||1
1607493300000|2020-12-09 05:55:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1607493600000|2020-12-09 06:00:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|5
1607493900000|2020-12-09 06:05:00|||||||||1
1607494500000|2020-12-09 06:15:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|3
1607494800000|2020-12-09 06:20:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1607495700000|2020-12-09 06:35:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|3
1607497200000|2020-12-09 07:00:00|||||||||1
1607497500000|2020-12-09 07:05:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|6
1607497800000|2020-12-09 07:10:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|35
1607498100000|2020-12-09 07:15:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|5
1607498400000|2020-12-09 07:20:00|||||||||2
1607499000000|2020-12-09 07:30:00|||||||||12
1607499300000|2020-12-09 07:35:00|||||||||1
1607499600000|2020-12-09 07:40:00|||||||||4
1607499900000|2020-12-09 07:45:00|||||||||7
1607500800000|2020-12-09 08:00:00|||||||||64
1607501100000|2020-12-09 08:05:00|||||||||12
1607501400000|2020-12-09 08:10:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|96
1607501700000|2020-12-09 08:15:00|||||||||5
1607502000000|2020-12-09 08:20:00|23.25|23.09|23.23|23.07|23.26|23.1|23.21|23.05|33
1607502300000|2020-12-09 08:25:00|23.25|23.09|23.2|23.04|23.25|23.09|23.15|22.99|147
1607502600000|2020-12-09 08:30:00|23.19|23.03|23.15|22.99|23.2|23.04|23.15|22.99|115
1607502900000|2020-12-09 08:35:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|20
1607503200000|2020-12-09 08:40:00|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|31
1607503500000|2020-12-09 08:45:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|21
1607503800000|2020-12-09 08:50:00|23.18|23.02|23.15|22.99|23.19|23.03|23.14|22.98|88
1607504100000|2020-12-09 08:55:00|23.14|22.98|23.14|22.98|23.19|23.03|23.14|22.98|19
1607504400000|2020-12-09 09:00:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|8
1607504700000|2020-12-09 09:05:00|23.17|23.01|23.15|22.99|23.19|23.03|23.15|22.99|5
1607505000000|2020-12-09 09:10:00|23.17|23.01|23.2|23.04|23.2|23.04|23.15|22.99|16
1607505300000|2020-12-09 09:15:00|||||||||13
1607505600000|2020-12-09 09:20:00|||||||||5
1607505900000|2020-12-09 09:25:00|23.22|23.06|23.21|23.05|23.23|23.07|23.2|23.04|20
1607506200000|2020-12-09 09:30:00|||||||||1
1607506500000|2020-12-09 09:35:00|||||||||3
1607506800000|2020-12-09 09:40:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|28
1607507100000|2020-12-09 09:45:00|23.21|23.05|23.2|23.04|23.21|23.05|23.2|23.04|25
1607507400000|2020-12-09 09:50:00|23.18|23.02|23.18|23.02|23.18|23.02|23.16|23|1
1607507700000|2020-12-09 09:55:00|23.16|23|23.16|23|23.18|23.02|23.16|23|3
1607508000000|2020-12-09 10:00:00|||||||||1
1607508300000|2020-12-09 10:05:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|41
1607508600000|2020-12-09 10:10:00|||||||||4
1607508900000|2020-12-09 10:15:00|||||||||2
1607509200000|2020-12-09 10:20:00|||||||||17
1607509500000|2020-12-09 10:25:00|||||||||16
1607510100000|2020-12-09 10:35:00|||||||||13
1607510400000|2020-12-09 10:40:00|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|10
1607510700000|2020-12-09 10:45:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|107
1607511000000|2020-12-09 10:50:00|||||||||3
1607511300000|2020-12-09 10:55:00|||||||||5
1607511600000|2020-12-09 11:00:00|||||||||8
1607511900000|2020-12-09 11:05:00|||||||||26
1607512200000|2020-12-09 11:10:00|||||||||28
1607512500000|2020-12-09 11:15:00|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|26
1607512800000|2020-12-09 11:20:00|||||||||2
1607513100000|2020-12-09 11:25:00|||||||||4
1607513400000|2020-12-09 11:30:00|||||||||36
1607513700000|2020-12-09 11:35:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|20
1607514000000|2020-12-09 11:40:00|||||||||7
1607514300000|2020-12-09 11:45:00|||||||||1
1607514900000|2020-12-09 11:55:00|23.16|23|23.2|23.04|23.2|23.04|23.16|23|14
1607515200000|2020-12-09 12:00:00|23.23|23.07|23.2|23.04|23.25|23.09|23.2|23.04|123
1607515500000|2020-12-09 12:05:00|||||||||1
1607515800000|2020-12-09 12:10:00|||||||||9
1607516400000|2020-12-09 12:20:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1607516700000|2020-12-09 12:25:00|||||||||6
1607517000000|2020-12-09 12:30:00|23.22|23.06|23.25|23.09|23.26|23.1|23.22|23.06|36
1607517300000|2020-12-09 12:35:00|23.23|23.07|23.27|23.11|23.27|23.11|23.21|23.05|32
1607517600000|2020-12-09 12:40:00|||||||||3
1607517900000|2020-12-09 12:45:00|||||||||7
1607518200000|2020-12-09 12:50:00|||||||||2
1607518500000|2020-12-09 12:55:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|14
1607518800000|2020-12-09 13:00:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|17
1607519100000|2020-12-09 13:05:00|||||||||3
1607519400000|2020-12-09 13:10:00|23.24|23.08|23.26|23.1|23.26|23.1|23.24|23.08|0
1607519700000|2020-12-09 13:15:00|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|6
1607520000000|2020-12-09 13:20:00|||||||||6
1607520600000|2020-12-09 13:30:00|23.18|23.02|23.16|23|23.18|23.02|23.16|23|23
1607520900000|2020-12-09 13:35:00|||||||||62
1607521200000|2020-12-09 13:40:00|23.15|22.99|23.16|23|23.16|23|23.11|22.95|289
1607521500000|2020-12-09 13:45:00|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|53
1607521800000|2020-12-09 13:50:00|23.11|22.95|23.11|22.95|23.12|22.96|23.11|22.95|53
1607522100000|2020-12-09 13:55:00|23.12|22.96|23.12|22.96|23.12|22.96|23.11|22.95|31
1607522400000|2020-12-09 14:00:00|||||||||6
1607522700000|2020-12-09 14:05:00|||||||||2
1607523000000|2020-12-09 14:10:00|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|50
1607523300000|2020-12-09 14:15:00|||||||||3
1607523600000|2020-12-09 14:20:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|81
1607523900000|2020-12-09 14:25:00|23.01|22.85|23.02|22.86|23.06|22.9|23.01|22.85|200
1607524200000|2020-12-09 14:30:00|23.01|22.85|23.05|22.89|23.06|22.9|23.01|22.85|114
1607524500000|2020-12-09 14:35:00|23|22.84|22.9|22.74|23.05|22.89|22.9|22.74|335
1607524800000|2020-12-09 14:40:00|22.94|22.78|22.94|22.78|22.95|22.79|22.9|22.74|225
1607525100000|2020-12-09 14:45:00|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|525
1607525400000|2020-12-09 14:50:00|22.92|22.76|22.95|22.79|22.95|22.79|22.9|22.74|191
1607525700000|2020-12-09 14:55:00|22.9|22.74|22.86|22.7|22.91|22.75|22.85|22.69|221
1607526000000|2020-12-09 15:00:00|22.9|22.74|22.91|22.75|22.91|22.75|22.85|22.69|290
1607526300000|2020-12-09 15:05:00|22.9|22.74|22.9|22.74|22.91|22.75|22.86|22.7|319
1607526600000|2020-12-09 15:10:00|22.91|22.75|23.12|22.96|23.2|23.04|22.9|22.74|1006
1607526900000|2020-12-09 15:15:00|23.11|22.95|22.96|22.8|23.16|23|22.93|22.77|464
1607527200000|2020-12-09 15:20:00|23|22.84|22.91|22.75|23.01|22.85|22.9|22.74|215
1607527500000|2020-12-09 15:25:00|22.96|22.8|22.97|22.81|22.97|22.81|22.91|22.75|281
1607527800000|2020-12-09 15:30:00|22.96|22.8|22.96|22.8|22.97|22.81|22.91|22.75|384
1607528100000|2020-12-09 15:35:00|22.97|22.81|23.06|22.9|23.11|22.95|22.97|22.81|373
1607528400000|2020-12-09 15:40:00|23.11|22.95|23.05|22.89|23.11|22.95|23.01|22.85|340
1607528700000|2020-12-09 15:45:00|23.03|22.87|23.01|22.85|23.11|22.95|23|22.84|302
1607529000000|2020-12-09 15:50:00|23|22.84|23.01|22.85|23.06|22.9|22.96|22.8|225
1607529300000|2020-12-09 15:55:00|23.02|22.86|23.06|22.9|23.07|22.91|23.01|22.85|246
1607529600000|2020-12-09 16:00:00|23.07|22.91|23.21|23.05|23.23|23.07|23.06|22.9|288
1607529900000|2020-12-09 16:05:00|23.19|23.03|23.13|22.97|23.29|23.13|23.07|22.91|402
1607530200000|2020-12-09 16:10:00|23.18|23.02|23.18|23.02|23.19|23.03|23.12|22.96|301
1607530500000|2020-12-09 16:15:00|23.14|22.98|23.3|23.14|23.3|23.14|23.14|22.98|347
1607530800000|2020-12-09 16:20:00|23.29|23.13|23.23|23.07|23.34|23.18|23.23|23.07|300
1607531100000|2020-12-09 16:25:00|23.19|23.03|23.23|23.07|23.24|23.08|23.18|23.02|371
1607531400000|2020-12-09 16:30:00|23.22|23.06|23.29|23.13|23.34|23.18|23.22|23.06|191
1607531700000|2020-12-09 16:35:00|23.33|23.17|23.18|23.02|23.35|23.19|23.17|23.01|400
1607532000000|2020-12-09 16:40:00|23.23|23.07|23.23|23.07|23.24|23.08|23.19|23.03|166
1607532300000|2020-12-09 16:45:00|23.19|23.03|23.29|23.13|23.34|23.18|23.19|23.03|198
1607532600000|2020-12-09 16:50:00|23.33|23.17|23.23|23.07|23.34|23.18|23.23|23.07|196
1607532900000|2020-12-09 16:55:00|23.24|23.08|23.14|22.98|23.24|23.08|23.13|22.97|179
1607533200000|2020-12-09 17:00:00|23.13|22.97|23.24|23.08|23.24|23.08|23.13|22.97|256
1607533500000|2020-12-09 17:05:00|23.23|23.07|23.19|23.03|23.29|23.13|23.18|23.02|232
1607533800000|2020-12-09 17:10:00|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|105
1607534100000|2020-12-09 17:15:00|23.23|23.07|23.34|23.18|23.35|23.19|23.19|23.03|265
1607534400000|2020-12-09 17:20:00|23.35|23.19|23.35|23.19|23.45|23.29|23.3|23.14|224
1607534700000|2020-12-09 17:25:00|23.4|23.24|23.3|23.14|23.4|23.24|23.29|23.13|379
1607535000000|2020-12-09 17:30:00|23.31|23.15|23.37|23.21|23.46|23.3|23.31|23.15|418
1607535300000|2020-12-09 17:35:00|23.41|23.25|23.54|23.38|23.54|23.38|23.39|23.23|173
1607535600000|2020-12-09 17:40:00|23.53|23.37|23.58|23.42|23.58|23.42|23.43|23.27|382
1607535900000|2020-12-09 17:45:00|23.59|23.43|23.69|23.53|23.69|23.53|23.53|23.37|523
1607536200000|2020-12-09 17:50:00|23.68|23.52|23.57|23.41|23.77|23.61|23.54|23.38|684
1607536500000|2020-12-09 17:55:00|23.58|23.42|23.52|23.36|23.63|23.47|23.52|23.36|316
1607536800000|2020-12-09 18:00:00|23.53|23.37|23.74|23.58|23.74|23.58|23.52|23.36|580
1607537100000|2020-12-09 18:05:00|23.73|23.57|23.46|23.3|23.75|23.59|23.41|23.25|669
1607537400000|2020-12-09 18:10:00|23.47|23.31|23.58|23.42|23.63|23.47|23.41|23.25|420
1607537700000|2020-12-09 18:15:00|23.57|23.41|23.64|23.48|23.64|23.48|23.46|23.3|672
1607538000000|2020-12-09 18:20:00|23.61|23.45|23.68|23.52|23.69|23.53|23.53|23.37|817
1607538300000|2020-12-09 18:25:00|23.69|23.53|23.78|23.62|23.83|23.67|23.68|23.52|489
1607538600000|2020-12-09 18:30:00|23.83|23.67|23.99|23.83|23.99|23.83|23.78|23.62|512
1607538900000|2020-12-09 18:35:00|24|23.84|23.88|23.72|24.04|23.88|23.83|23.67|540
1607539200000|2020-12-09 18:40:00|23.89|23.73|23.79|23.63|24.01|23.85|23.79|23.63|626
1607539500000|2020-12-09 18:45:00|23.78|23.62|23.85|23.69|23.85|23.69|23.75|23.59|409
1607539800000|2020-12-09 18:50:00|23.9|23.74|24.06|23.9|24.07|23.91|23.84|23.68|463
1607540100000|2020-12-09 18:55:00|24.04|23.88|24.17|24.01|24.23|24.07|24.02|23.86|550
1607540400000|2020-12-09 19:00:00|24.14|23.98|23.95|23.79|24.17|24.01|23.89|23.73|655
1607540700000|2020-12-09 19:05:00|23.94|23.78|23.99|23.83|24.05|23.89|23.94|23.78|438
1607541000000|2020-12-09 19:10:00|24|23.84|24|23.84|24.11|23.95|23.94|23.78|548
1607541300000|2020-12-09 19:15:00|24.05|23.89|23.99|23.83|24.16|24|23.95|23.79|455
1607541600000|2020-12-09 19:20:00|24|23.84|23.83|23.67|24.02|23.86|23.78|23.62|342
1607541900000|2020-12-09 19:25:00|23.78|23.62|23.73|23.57|23.83|23.67|23.72|23.56|414
1607542200000|2020-12-09 19:30:00|23.78|23.62|23.9|23.74|23.91|23.75|23.73|23.57|583
1607542500000|2020-12-09 19:35:00|23.89|23.73|23.96|23.8|23.97|23.81|23.84|23.68|400
1607542800000|2020-12-09 19:40:00|23.92|23.76|24.11|23.95|24.11|23.95|23.91|23.75|433
1607543100000|2020-12-09 19:45:00|24.1|23.94|24|23.84|24.11|23.95|23.9|23.74|426
1607543400000|2020-12-09 19:50:00|23.95|23.79|24|23.84|24.07|23.91|23.95|23.79|251
1607543700000|2020-12-09 19:55:00|23.98|23.82|23.9|23.74|24.01|23.85|23.85|23.69|299
1607544000000|2020-12-09 20:00:00|23.95|23.79|24|23.84|24.06|23.9|23.85|23.69|318
1607544300000|2020-12-09 20:05:00|24.01|23.85|23.9|23.74|24.01|23.85|23.86|23.7|385
1607544600000|2020-12-09 20:10:00|23.88|23.72|23.96|23.8|23.98|23.82|23.85|23.69|301
1607544900000|2020-12-09 20:15:00|23.95|23.79|24.07|23.91|24.11|23.95|23.95|23.79|197
1607545200000|2020-12-09 20:20:00|24.06|23.9|24.17|24.01|24.17|24.01|24.01|23.85|321
1607545500000|2020-12-09 20:25:00|24.22|24.06|24.32|24.16|24.32|24.16|24.17|24.01|492
1607545800000|2020-12-09 20:30:00|24.3|24.14|24.2|24.04|24.32|24.16|24.17|24.01|735
1607546100000|2020-12-09 20:35:00|24.22|24.06|24.19|24.03|24.28|24.12|24.16|24|535
1607546400000|2020-12-09 20:40:00|24.21|24.05|23.96|23.8|24.21|24.05|23.96|23.8|454
1607546700000|2020-12-09 20:45:00|23.91|23.75|24.01|23.85|24.02|23.86|23.87|23.71|794
1607547000000|2020-12-09 20:50:00|23.97|23.81|23.96|23.8|24.06|23.9|23.91|23.75|819
1607547300000|2020-12-09 20:55:00|23.95|23.79|24.12|23.96|24.12|23.96|23.8|23.64|1233
1607547600000|2020-12-09 21:00:00|24.16|24|24.18|24.02|24.27|24.11|24.1|23.94|987
1607547900000|2020-12-09 21:05:00|24.17|24.01|24.14|23.98|24.19|24.03|24.13|23.97|525
1607548200000|2020-12-09 21:10:00|24.13|23.97|23.99|23.83|24.14|23.98|23.94|23.78|2683
1607549400000|2020-12-09 21:30:00|24.05|23.89|23.98|23.82|24.05|23.89|23.98|23.82|304
1607549700000|2020-12-09 21:35:00|24|23.84|24|23.84|24.01|23.85|24|23.84|35
1607550000000|2020-12-09 21:40:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|91
1607550300000|2020-12-09 21:45:00|24.08|23.92|24.04|23.88|24.08|23.92|24.04|23.88|19
1607550600000|2020-12-09 21:50:00|23.99|23.83|23.96|23.8|23.99|23.83|23.96|23.8|38
1607550900000|2020-12-09 21:55:00|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|55
1607554800000|2020-12-09 23:00:00|23.99|23.83|23.94|23.78|24.01|23.85|23.93|23.77|8
1607555100000|2020-12-09 23:05:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|13
1607555400000|2020-12-09 23:10:00|23.93|23.77|23.89|23.73|23.93|23.77|23.89|23.73|5
1607555700000|2020-12-09 23:15:00|23.93|23.77|23.94|23.78|23.96|23.8|23.93|23.77|23
1607556000000|2020-12-09 23:20:00|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|13
1607556300000|2020-12-09 23:25:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|3
1607556600000|2020-12-09 23:30:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|0
1607556900000|2020-12-09 23:35:00|23.92|23.76|23.94|23.78|23.94|23.78|23.89|23.73|7
1607557200000|2020-12-09 23:40:00|23.92|23.76|23.92|23.76|23.94|23.78|23.92|23.76|6
1607557500000|2020-12-09 23:45:00|23.94|23.78|23.98|23.82|23.98|23.82|23.94|23.78|18
1607557800000|2020-12-09 23:50:00|23.97|23.81|23.97|23.81|24|23.84|23.97|23.81|6
1607558100000|2020-12-09 23:55:00|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|0
1607558400000|2020-12-10 00:00:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|4
1607558700000|2020-12-10 00:05:00|23.99|23.83|24|23.84|24|23.84|23.99|23.83|19
1607559000000|2020-12-10 00:10:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|6
1607559300000|2020-12-10 00:15:00|24|23.84|24|23.84|24|23.84|24|23.84|3
1607559600000|2020-12-10 00:20:00|23.99|23.83|24|23.84|24|23.84|23.99|23.83|5
1607560200000|2020-12-10 00:30:00|23.95|23.79|23.99|23.83|23.99|23.83|23.95|23.79|25
1607560500000|2020-12-10 00:35:00|||||||||12
1607560800000|2020-12-10 00:40:00|23.97|23.81|23.97|23.81|23.99|23.83|23.94|23.78|45
1607561100000|2020-12-10 00:45:00|23.95|23.79|24|23.84|24|23.84|23.94|23.78|4
1607561400000|2020-12-10 00:50:00|||||||||13
1607561700000|2020-12-10 00:55:00|||||||||1
1607562000000|2020-12-10 01:00:00|24.04|23.88|24|23.84|24.04|23.88|24|23.84|10
1607562300000|2020-12-10 01:05:00|24.02|23.86|23.99|23.83|24.02|23.86|23.99|23.83|42
1607562600000|2020-12-10 01:10:00|24|23.84|24|23.84|24|23.84|24|23.84|0
1607562900000|2020-12-10 01:15:00|||||||||2
1607563200000|2020-12-10 01:20:00|23.99|23.83|23.98|23.82|24|23.84|23.95|23.79|11
1607563500000|2020-12-10 01:25:00|24|23.84|24|23.84|24|23.84|24|23.84|14
1607563800000|2020-12-10 01:30:00|24.01|23.85|23.97|23.81|24.05|23.89|23.95|23.79|16
1607564100000|2020-12-10 01:35:00|23.95|23.79|24|23.84|24|23.84|23.95|23.79|5
1607564400000|2020-12-10 01:40:00|||||||||1
1607564700000|2020-12-10 01:45:00|||||||||2
1607565000000|2020-12-10 01:50:00|||||||||1
1607565300000|2020-12-10 01:55:00|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1607565600000|2020-12-10 02:00:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|2
1607565900000|2020-12-10 02:05:00|24|23.84|24|23.84|24|23.84|24|23.84|1
1607566200000|2020-12-10 02:10:00|23.99|23.83|24|23.84|24|23.84|23.99|23.83|1
1607566500000|2020-12-10 02:15:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|5
1607566800000|2020-12-10 02:20:00|24|23.84|23.99|23.83|24|23.84|23.99|23.83|1
1607567100000|2020-12-10 02:25:00|24|23.84|24|23.84|24|23.84|24|23.84|0
1607567700000|2020-12-10 02:35:00|||||||||2
1607568000000|2020-12-10 02:40:00|||||||||1
1607568300000|2020-12-10 02:45:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|1
1607568600000|2020-12-10 02:50:00|24|23.84|23.99|23.83|24|23.84|23.95|23.79|1
1607568900000|2020-12-10 02:55:00|24|23.84|23.94|23.78|24|23.84|23.94|23.78|7
1607569200000|2020-12-10 03:00:00|||||||||5
1607569800000|2020-12-10 03:10:00|||||||||1
1607570100000|2020-12-10 03:15:00|23.99|23.83|24.08|23.92|24.1|23.94|23.97|23.81|39
1607570400000|2020-12-10 03:20:00|24.06|23.9|24.05|23.89|24.08|23.92|24.05|23.89|2
1607570700000|2020-12-10 03:25:00|24.08|23.92|24.05|23.89|24.1|23.94|24.05|23.89|11
1607571000000|2020-12-10 03:30:00|24.06|23.9|24.05|23.89|24.06|23.9|24.05|23.89|7
1607571300000|2020-12-10 03:35:00|24.06|23.9|24.05|23.89|24.06|23.9|24.05|23.89|1
1607571600000|2020-12-10 03:40:00|24.06|23.9|24.05|23.89|24.06|23.9|24.05|23.89|3
1607571900000|2020-12-10 03:45:00|24.06|23.9|24.06|23.9|24.06|23.9|24.05|23.89|3
1607572200000|2020-12-10 03:50:00|24.05|23.89|24.1|23.94|24.11|23.95|24.05|23.89|33
1607572500000|2020-12-10 03:55:00|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|3
1607572800000|2020-12-10 04:00:00|24.06|23.9|24.06|23.9|24.1|23.94|24.05|23.89|5
1607573100000|2020-12-10 04:05:00|||||||||1
1607573400000|2020-12-10 04:10:00|||||||||1
1607573700000|2020-12-10 04:15:00|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|2
1607574000000|2020-12-10 04:20:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|3
1607574600000|2020-12-10 04:30:00|||||||||2
1607574900000|2020-12-10 04:35:00|24.01|23.85|24|23.84|24.01|23.85|24|23.84|6
1607575200000|2020-12-10 04:40:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1607576100000|2020-12-10 04:55:00|||||||||1
1607576400000|2020-12-10 05:00:00|24.05|23.89|24.01|23.85|24.05|23.89|24.01|23.85|6
1607576700000|2020-12-10 05:05:00|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|6
1607577900000|2020-12-10 05:25:00|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|3
1607578200000|2020-12-10 05:30:00|24.04|23.88|24.06|23.9|24.06|23.9|24.02|23.86|0
1607578800000|2020-12-10 05:40:00|||||||||1
1607579100000|2020-12-10 05:45:00|24.04|23.88|24.06|23.9|24.06|23.9|24.02|23.86|1
1607579700000|2020-12-10 05:55:00|24.07|23.91|24.04|23.88|24.07|23.91|24.04|23.88|3
1607580000000|2020-12-10 06:00:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|5
1607580300000|2020-12-10 06:05:00|||||||||7
1607580600000|2020-12-10 06:10:00|24.11|23.95|24.07|23.91|24.12|23.96|24.07|23.91|22
1607581200000|2020-12-10 06:20:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|4
1607581800000|2020-12-10 06:30:00|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|3
1607582100000|2020-12-10 06:35:00|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|20
1607582400000|2020-12-10 06:40:00|24.07|23.91|24.12|23.96|24.12|23.96|24.07|23.91|14
1607582700000|2020-12-10 06:45:00|24.1|23.94|24.1|23.94|24.12|23.96|24.07|23.91|1
1607583000000|2020-12-10 06:50:00|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|0
1607583300000|2020-12-10 06:55:00|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|1
1607583600000|2020-12-10 07:00:00|24.13|23.97|24.1|23.94|24.17|24.01|24.08|23.92|10
1607583900000|2020-12-10 07:05:00|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|3
1607584200000|2020-12-10 07:10:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|3
1607584500000|2020-12-10 07:15:00|24.06|23.9|24.02|23.86|24.07|23.91|23.97|23.81|34
1607584800000|2020-12-10 07:20:00|||||||||23
1607585100000|2020-12-10 07:25:00|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|17
1607585400000|2020-12-10 07:30:00|24.04|23.88|24.02|23.86|24.07|23.91|24.02|23.86|24
1607585700000|2020-12-10 07:35:00|24.01|23.85|24.02|23.86|24.02|23.86|23.97|23.81|30
1607586000000|2020-12-10 07:40:00|24.01|23.85|24.01|23.85|24.02|23.86|24.01|23.85|3
1607586300000|2020-12-10 07:45:00|24.02|23.86|23.96|23.8|24.02|23.86|23.96|23.8|27
1607586600000|2020-12-10 07:50:00|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|12
1607586900000|2020-12-10 07:55:00|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|37
1607587200000|2020-12-10 08:00:00|23.95|23.79|23.91|23.75|23.96|23.8|23.91|23.75|39
1607587500000|2020-12-10 08:05:00|23.93|23.77|23.96|23.8|23.98|23.82|23.91|23.75|35
1607587800000|2020-12-10 08:10:00|23.95|23.79|23.93|23.77|23.96|23.8|23.9|23.74|27
1607588100000|2020-12-10 08:15:00|23.92|23.76|23.95|23.79|23.95|23.79|23.9|23.74|39
1607588400000|2020-12-10 08:20:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|50
1607588700000|2020-12-10 08:25:00|23.93|23.77|23.9|23.74|23.95|23.79|23.85|23.69|28
1607589000000|2020-12-10 08:30:00|23.87|23.71|23.78|23.62|23.9|23.74|23.78|23.62|198
1607589300000|2020-12-10 08:35:00|23.79|23.63|23.79|23.63|23.79|23.63|23.78|23.62|22
1607589600000|2020-12-10 08:40:00|23.8|23.64|23.79|23.63|23.85|23.69|23.79|23.63|56
1607589900000|2020-12-10 08:45:00|23.78|23.62|23.74|23.58|23.79|23.63|23.74|23.58|14
1607590200000|2020-12-10 08:50:00|23.79|23.63|23.74|23.58|23.79|23.63|23.74|23.58|35
1607590500000|2020-12-10 08:55:00|||||||||2
1607590800000|2020-12-10 09:00:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|49
1607591100000|2020-12-10 09:05:00|23.73|23.57|23.63|23.47|23.73|23.57|23.63|23.47|23
1607591400000|2020-12-10 09:10:00|||||||||18
1607591700000|2020-12-10 09:15:00|||||||||27
1607592000000|2020-12-10 09:20:00|||||||||35
1607592300000|2020-12-10 09:25:00|||||||||14
1607592600000|2020-12-10 09:30:00|||||||||18
1607592900000|2020-12-10 09:35:00|23.58|23.42|23.66|23.5|23.66|23.5|23.58|23.42|45
1607593200000|2020-12-10 09:40:00|23.64|23.48|23.68|23.52|23.68|23.52|23.64|23.48|2
1607593500000|2020-12-10 09:45:00|23.64|23.48|23.66|23.5|23.68|23.52|23.64|23.48|36
1607593800000|2020-12-10 09:50:00|23.68|23.52|23.69|23.53|23.69|23.53|23.66|23.5|74
1607594100000|2020-12-10 09:55:00|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|15
1607594400000|2020-12-10 10:00:00|23.68|23.52|23.63|23.47|23.68|23.52|23.62|23.46|28
1607594700000|2020-12-10 10:05:00|||||||||5
1607595000000|2020-12-10 10:10:00|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|18
1607595300000|2020-12-10 10:15:00|23.68|23.52|23.67|23.51|23.68|23.52|23.63|23.47|12
1607595600000|2020-12-10 10:20:00|23.63|23.47|23.63|23.47|23.65|23.49|23.63|23.47|34
1607595900000|2020-12-10 10:25:00|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|8
1607596200000|2020-12-10 10:30:00|23.63|23.47|23.63|23.47|23.63|23.47|23.62|23.46|33
1607596500000|2020-12-10 10:35:00|||||||||2
1607596800000|2020-12-10 10:40:00|23.62|23.46|23.67|23.51|23.68|23.52|23.62|23.46|35
1607597100000|2020-12-10 10:45:00|||||||||0
1607597700000|2020-12-10 10:55:00|23.69|23.53|23.73|23.57|23.73|23.57|23.69|23.53|2
1607598000000|2020-12-10 11:00:00|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|7
1607598600000|2020-12-10 11:10:00|23.74|23.58|23.76|23.6|23.76|23.6|23.74|23.58|3
1607598900000|2020-12-10 11:15:00|23.74|23.58|23.79|23.63|23.84|23.68|23.74|23.58|9
1607599200000|2020-12-10 11:20:00|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|0
1607599500000|2020-12-10 11:25:00|23.78|23.62|23.78|23.62|23.78|23.62|23.74|23.58|8
1607599800000|2020-12-10 11:30:00|23.74|23.58|23.78|23.62|23.78|23.62|23.74|23.58|8
1607600100000|2020-12-10 11:35:00|23.74|23.58|23.78|23.62|23.79|23.63|23.74|23.58|9
1607600400000|2020-12-10 11:40:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|1
1607600700000|2020-12-10 11:45:00|23.73|23.57|23.79|23.63|23.79|23.63|23.73|23.57|15
1607601000000|2020-12-10 11:50:00|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|11
1607601300000|2020-12-10 11:55:00|23.78|23.62|23.76|23.6|23.79|23.63|23.74|23.58|5
1607601600000|2020-12-10 12:00:00|23.78|23.62|23.8|23.64|23.82|23.66|23.76|23.6|7
1607601900000|2020-12-10 12:05:00|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|5
1607602200000|2020-12-10 12:10:00|23.81|23.65|23.86|23.7|23.9|23.74|23.81|23.65|12
1607602500000|2020-12-10 12:15:00|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|7
1607602800000|2020-12-10 12:20:00|23.95|23.79|23.96|23.8|23.97|23.81|23.91|23.75|21
1607603100000|2020-12-10 12:25:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|15
1607603400000|2020-12-10 12:30:00|23.96|23.8|24.02|23.86|24.02|23.86|23.96|23.8|15
1607603700000|2020-12-10 12:35:00|24.03|23.87|24.02|23.86|24.07|23.91|24.02|23.86|34
1607604000000|2020-12-10 12:40:00|24|23.84|23.97|23.81|24.02|23.86|23.96|23.8|24
1607604300000|2020-12-10 12:45:00|23.96|23.8|23.96|23.8|23.97|23.81|23.91|23.75|19
1607604600000|2020-12-10 12:50:00|23.97|23.81|23.96|23.8|23.97|23.81|23.92|23.76|21
1607604900000|2020-12-10 12:55:00|23.97|23.81|23.92|23.76|23.97|23.81|23.92|23.76|29
1607605200000|2020-12-10 13:00:00|23.94|23.78|23.92|23.76|23.97|23.81|23.91|23.75|26
1607605500000|2020-12-10 13:05:00|23.91|23.75|23.91|23.75|23.92|23.76|23.91|23.75|14
1607605800000|2020-12-10 13:10:00|23.9|23.74|23.87|23.71|23.91|23.75|23.81|23.65|88
1607606100000|2020-12-10 13:15:00|23.91|23.75|23.9|23.74|23.92|23.76|23.87|23.71|42
1607606400000|2020-12-10 13:20:00|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|21
1607606700000|2020-12-10 13:25:00|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|35
1607607000000|2020-12-10 13:30:00|23.88|23.72|23.94|23.78|23.97|23.81|23.88|23.72|27
1607607300000|2020-12-10 13:35:00|23.96|23.8|23.98|23.82|24.03|23.87|23.96|23.8|47
1607607600000|2020-12-10 13:40:00|23.93|23.77|24.09|23.93|24.09|23.93|23.93|23.77|64
1607607900000|2020-12-10 13:45:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|149
1607608200000|2020-12-10 13:50:00|24.17|24.01|24.3|24.14|24.31|24.15|24.14|23.98|205
1607608500000|2020-12-10 13:55:00|24.31|24.15|24.36|24.2|24.37|24.21|24.25|24.09|240
1607608800000|2020-12-10 14:00:00|24.32|24.16|24.31|24.15|24.36|24.2|24.25|24.09|252
1607609100000|2020-12-10 14:05:00|24.36|24.2|24.41|24.25|24.42|24.26|24.31|24.15|109
1607609400000|2020-12-10 14:10:00|24.42|24.26|24.46|24.3|24.46|24.3|24.41|24.25|109
1607609700000|2020-12-10 14:15:00|24.43|24.27|24.45|24.29|24.51|24.35|24.41|24.25|199
1607610000000|2020-12-10 14:20:00|24.46|24.3|24.36|24.2|24.46|24.3|24.35|24.19|141
1607610300000|2020-12-10 14:25:00|24.38|24.22|24.32|24.16|24.41|24.25|24.31|24.15|160
1607610600000|2020-12-10 14:30:00|24.33|24.17|24.48|24.32|24.54|24.38|24.25|24.09|757
1607610900000|2020-12-10 14:35:00|24.49|24.33|24.2|24.04|24.53|24.37|24.2|24.04|784
1607611200000|2020-12-10 14:40:00|24.21|24.05|24.25|24.09|24.27|24.11|24.1|23.94|583
1607611500000|2020-12-10 14:45:00|24.24|24.08|24.19|24.03|24.3|24.14|24.14|23.98|514
1607611800000|2020-12-10 14:50:00|24.18|24.02|24.07|23.91|24.18|24.02|24.02|23.86|482
1607612100000|2020-12-10 14:55:00|24.02|23.86|24.02|23.86|24.1|23.94|23.97|23.81|363
1607612400000|2020-12-10 15:00:00|24|23.84|24.12|23.96|24.12|23.96|24|23.84|439
1607612700000|2020-12-10 15:05:00|24.07|23.91|24.05|23.89|24.12|23.96|24|23.84|441
1607613000000|2020-12-10 15:10:00|24.03|23.87|24.01|23.85|24.06|23.9|23.96|23.8|389
1607613300000|2020-12-10 15:15:00|24|23.84|23.94|23.78|24.06|23.9|23.9|23.74|480
1607613600000|2020-12-10 15:20:00|23.9|23.74|23.92|23.76|23.95|23.79|23.84|23.68|478
1607613900000|2020-12-10 15:25:00|23.9|23.74|24|23.84|24|23.84|23.9|23.74|201
1607614200000|2020-12-10 15:30:00|23.96|23.8|24.07|23.91|24.07|23.91|23.95|23.79|252
1607614500000|2020-12-10 15:35:00|24.06|23.9|23.86|23.7|24.07|23.91|23.86|23.7|220
1607614800000|2020-12-10 15:40:00|23.9|23.74|23.94|23.78|23.96|23.8|23.86|23.7|255
1607615100000|2020-12-10 15:45:00|23.96|23.8|23.88|23.72|23.98|23.82|23.87|23.71|233
1607615400000|2020-12-10 15:50:00|23.87|23.71|23.8|23.64|23.87|23.71|23.76|23.6|288
1607615700000|2020-12-10 15:55:00|23.75|23.59|23.8|23.64|23.85|23.69|23.75|23.59|318
1607616000000|2020-12-10 16:00:00|23.81|23.65|23.83|23.67|23.85|23.69|23.8|23.64|182
1607616300000|2020-12-10 16:05:00|23.81|23.65|23.91|23.75|23.91|23.75|23.8|23.64|258
1607616600000|2020-12-10 16:10:00|23.92|23.76|23.87|23.71|23.98|23.82|23.86|23.7|264
1607616900000|2020-12-10 16:15:00|23.82|23.66|23.84|23.68|23.87|23.71|23.81|23.65|272
1607617200000|2020-12-10 16:20:00|23.86|23.7|23.82|23.66|23.87|23.71|23.81|23.65|192
1607617500000|2020-12-10 16:25:00|23.81|23.65|23.88|23.72|23.88|23.72|23.77|23.61|374
1607617800000|2020-12-10 16:30:00|23.87|23.71|23.94|23.78|23.94|23.78|23.87|23.71|339
1607618100000|2020-12-10 16:35:00|23.93|23.77|24.04|23.88|24.04|23.88|23.89|23.73|304
1607618400000|2020-12-10 16:40:00|24.09|23.93|24.09|23.93|24.14|23.98|24.04|23.88|173
1607618700000|2020-12-10 16:45:00|24.08|23.92|24.09|23.93|24.14|23.98|24.04|23.88|156
1607619000000|2020-12-10 16:50:00|24.11|23.95|24.24|24.08|24.24|24.08|24.09|23.93|206
1607619300000|2020-12-10 16:55:00|24.26|24.1|24.24|24.08|24.29|24.13|24.19|24.03|309
1607619600000|2020-12-10 17:00:00|24.27|24.11|24.14|23.98|24.29|24.13|24.13|23.97|340
1607619900000|2020-12-10 17:05:00|24.13|23.97|24.13|23.97|24.14|23.98|24.09|23.93|120
1607620200000|2020-12-10 17:10:00|24.11|23.95|24.18|24.02|24.2|24.04|24.09|23.93|192
1607620500000|2020-12-10 17:15:00|24.22|24.06|24.18|24.02|24.22|24.06|24.12|23.96|169
1607620800000|2020-12-10 17:20:00|24.17|24.01|24.15|23.99|24.23|24.07|24.13|23.97|199
1607621100000|2020-12-10 17:25:00|24.13|23.97|24.12|23.96|24.18|24.02|24.1|23.94|160
1607621400000|2020-12-10 17:30:00|24.13|23.97|24.08|23.92|24.13|23.97|24.02|23.86|158
1607621700000|2020-12-10 17:35:00|24.07|23.91|24.14|23.98|24.14|23.98|24.07|23.91|163
1607622000000|2020-12-10 17:40:00|24.13|23.97|24.08|23.92|24.13|23.97|24.07|23.91|106
1607622300000|2020-12-10 17:45:00|24.09|23.93|24.14|23.98|24.18|24.02|24.03|23.87|195
1607622600000|2020-12-10 17:50:00|24.16|24|24.28|24.12|24.28|24.12|24.13|23.97|227
1607622900000|2020-12-10 17:55:00|24.24|24.08|24.24|24.08|24.29|24.13|24.19|24.03|174
1607623200000|2020-12-10 18:00:00|24.27|24.11|24.17|24.01|24.29|24.13|24.14|23.98|284
1607623500000|2020-12-10 18:05:00|24.19|24.03|24.09|23.93|24.19|24.03|24.08|23.92|163
1607623800000|2020-12-10 18:10:00|24.13|23.97|24.08|23.92|24.13|23.97|24.03|23.87|96
1607624100000|2020-12-10 18:15:00|24.03|23.87|24.03|23.87|24.08|23.92|24.03|23.87|231
1607624400000|2020-12-10 18:20:00|24|23.84|24.07|23.91|24.08|23.92|23.98|23.82|171
1607624700000|2020-12-10 18:25:00|24.03|23.87|23.98|23.82|24.03|23.87|23.92|23.76|254
1607625000000|2020-12-10 18:30:00|23.93|23.77|24.03|23.87|24.09|23.93|23.93|23.77|255
1607625300000|2020-12-10 18:35:00|24.04|23.88|24.08|23.92|24.14|23.98|24.03|23.87|214
1607625600000|2020-12-10 18:40:00|24.13|23.97|24.09|23.93|24.18|24.02|24.08|23.92|129
1607625900000|2020-12-10 18:45:00|24.13|23.97|24.09|23.93|24.15|23.99|24.04|23.88|194
1607626200000|2020-12-10 18:50:00|24.1|23.94|24.09|23.93|24.14|23.98|24.04|23.88|72
1607626500000|2020-12-10 18:55:00|24.1|23.94|24.17|24.01|24.2|24.04|24.04|23.88|167
1607626800000|2020-12-10 19:00:00|24.15|23.99|24.24|24.08|24.25|24.09|24.14|23.98|188
1607627100000|2020-12-10 19:05:00|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|122
1607627400000|2020-12-10 19:10:00|24.29|24.13|24.37|24.21|24.4|24.24|24.24|24.08|222
1607627700000|2020-12-10 19:15:00|24.4|24.24|24.35|24.19|24.41|24.25|24.35|24.19|346
1607628000000|2020-12-10 19:20:00|24.36|24.2|24.36|24.2|24.42|24.26|24.36|24.2|375
1607628300000|2020-12-10 19:25:00|24.32|24.16|24.37|24.21|24.37|24.21|24.26|24.1|263
1607628600000|2020-12-10 19:30:00|24.41|24.25|24.36|24.2|24.41|24.25|24.32|24.16|241
1607628900000|2020-12-10 19:35:00|24.37|24.21|24.27|24.11|24.37|24.21|24.25|24.09|221
1607629200000|2020-12-10 19:40:00|24.29|24.13|24.34|24.18|24.35|24.19|24.25|24.09|373
1607629500000|2020-12-10 19:45:00|24.29|24.13|24.29|24.13|24.34|24.18|24.27|24.11|101
1607629800000|2020-12-10 19:50:00|24.32|24.16|24.34|24.18|24.38|24.22|24.29|24.13|144
1607630100000|2020-12-10 19:55:00|24.38|24.22|24.4|24.24|24.45|24.29|24.28|24.12|466
1607630400000|2020-12-10 20:00:00|24.39|24.23|24.27|24.11|24.44|24.28|24.22|24.06|459
1607630700000|2020-12-10 20:05:00|24.25|24.09|24.27|24.11|24.28|24.12|24.17|24.01|330
1607631000000|2020-12-10 20:10:00|24.22|24.06|24.22|24.06|24.28|24.12|24.17|24.01|442
1607631300000|2020-12-10 20:15:00|24.17|24.01|24.17|24.01|24.22|24.06|24.12|23.96|277
1607631600000|2020-12-10 20:20:00|24.19|24.03|24.17|24.01|24.22|24.06|24.17|24.01|194
1607631900000|2020-12-10 20:25:00|24.22|24.06|24.17|24.01|24.22|24.06|24.17|24.01|327
1607632200000|2020-12-10 20:30:00|24.2|24.04|24.23|24.07|24.27|24.11|24.18|24.02|237
1607632500000|2020-12-10 20:35:00|24.27|24.11|24.22|24.06|24.27|24.11|24.17|24.01|265
1607632800000|2020-12-10 20:40:00|24.21|24.05|24.22|24.06|24.27|24.11|24.21|24.05|263
1607633100000|2020-12-10 20:45:00|24.17|24.01|24.2|24.04|24.22|24.06|24.16|24|562
1607633400000|2020-12-10 20:50:00|24.16|24|24.15|23.99|24.2|24.04|24.15|23.99|419
1607633700000|2020-12-10 20:55:00|24.18|24.02|24.44|24.28|24.44|24.28|24.16|24|1958
1607634000000|2020-12-10 21:00:00|24.4|24.24|24.5|24.34|24.5|24.34|24.36|24.2|1668
1607634300000|2020-12-10 21:05:00|24.48|24.32|24.51|24.35|24.51|24.35|24.46|24.3|1083
1607634600000|2020-12-10 21:10:00|24.55|24.39|24.56|24.4|24.6|24.44|24.55|24.39|850
1607635800000|2020-12-10 21:30:00|24.5|24.34|24.46|24.3|24.51|24.35|24.46|24.3|329
1607636100000|2020-12-10 21:35:00|24.45|24.29|24.46|24.3|24.46|24.3|24.43|24.27|100
1607636400000|2020-12-10 21:40:00|24.45|24.29|24.41|24.25|24.45|24.29|24.41|24.25|16
1607636700000|2020-12-10 21:45:00|||||||||8
1607637000000|2020-12-10 21:50:00|||||||||1
1607637300000|2020-12-10 21:55:00|24.46|24.3|24.43|24.27|24.46|24.3|24.41|24.25|63
1607641200000|2020-12-10 23:00:00|24.34|24.18|24.35|24.19|24.38|24.22|24.34|24.18|5
1607641500000|2020-12-10 23:05:00|||||||||3
1607641800000|2020-12-10 23:10:00|||||||||1
1607642100000|2020-12-10 23:15:00|||||||||1
1607642400000|2020-12-10 23:20:00|24.3|24.14|24.3|24.14|24.33|24.17|24.3|24.14|1
1607642700000|2020-12-10 23:25:00|24.32|24.16|24.3|24.14|24.34|24.18|24.29|24.13|9
1607643000000|2020-12-10 23:30:00|24.29|24.13|24.3|24.14|24.32|24.16|24.29|24.13|2
1607643300000|2020-12-10 23:35:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|6
1607644200000|2020-12-10 23:50:00|24.32|24.16|24.32|24.16|24.35|24.19|24.32|24.16|12
1607644500000|2020-12-10 23:55:00|24.3|24.14|24.3|24.14|24.32|24.16|24.3|24.14|1
1607644800000|2020-12-11 00:00:00|24.34|24.18|24.3|24.14|24.34|24.18|24.29|24.13|11
1607645100000|2020-12-11 00:05:00|||||||||1
1607645400000|2020-12-11 00:10:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|0
1607645700000|2020-12-11 00:15:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|2
1607646000000|2020-12-11 00:20:00|24.32|24.16|24.35|24.19|24.35|24.19|24.3|24.14|13
1607646300000|2020-12-11 00:25:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|10
1607646600000|2020-12-11 00:30:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|2
1607647500000|2020-12-11 00:45:00|24.34|24.18|24.35|24.19|24.35|24.19|24.3|24.14|6
1607647800000|2020-12-11 00:50:00|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|9
1607648100000|2020-12-11 00:55:00|24.35|24.19|24.35|24.19|24.35|24.19|24.33|24.17|0
1607648400000|2020-12-11 01:00:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|10
1607649300000|2020-12-11 01:15:00|24.31|24.15|24.35|24.19|24.35|24.19|24.3|24.14|14
1607649600000|2020-12-11 01:20:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|2
1607649900000|2020-12-11 01:25:00|24.35|24.19|24.33|24.17|24.35|24.19|24.31|24.15|6
1607650200000|2020-12-11 01:30:00|24.35|24.19|24.35|24.19|24.36|24.2|24.33|24.17|8
1607650500000|2020-12-11 01:35:00|24.31|24.15|24.35|24.19|24.35|24.19|24.31|24.15|7
1607650800000|2020-12-11 01:40:00|24.33|24.17|24.31|24.15|24.33|24.17|24.3|24.14|1
1607651100000|2020-12-11 01:45:00|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1607651400000|2020-12-11 01:50:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1607652000000|2020-12-11 02:00:00|24.31|24.15|24.31|24.15|24.35|24.19|24.3|24.14|5
1607652300000|2020-12-11 02:05:00|24.36|24.2|24.33|24.17|24.36|24.2|24.31|24.15|5
1607652600000|2020-12-11 02:10:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|6
1607652900000|2020-12-11 02:15:00|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|6
1607653200000|2020-12-11 02:20:00|||||||||4
1607653800000|2020-12-11 02:30:00|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|1
1607654100000|2020-12-11 02:35:00|24.39|24.23|24.42|24.26|24.42|24.26|24.39|24.23|4
1607654400000|2020-12-11 02:40:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|4
1607654700000|2020-12-11 02:45:00|||||||||1
1607655900000|2020-12-11 03:05:00|24.48|24.32|24.48|24.32|24.5|24.34|24.47|24.31|6
1607656200000|2020-12-11 03:10:00|24.47|24.31|24.5|24.34|24.52|24.36|24.47|24.31|3
1607656500000|2020-12-11 03:15:00|24.52|24.36|24.53|24.37|24.53|24.37|24.48|24.32|11
1607656800000|2020-12-11 03:20:00|24.52|24.36|24.52|24.36|24.53|24.37|24.52|24.36|1
1607657100000|2020-12-11 03:25:00|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|0
1607657400000|2020-12-11 03:30:00|24.53|24.37|24.53|24.37|24.53|24.37|24.52|24.36|1
1607657700000|2020-12-11 03:35:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1607658000000|2020-12-11 03:40:00|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|3
1607658300000|2020-12-11 03:45:00|||||||||1
1607658600000|2020-12-11 03:50:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1607658900000|2020-12-11 03:55:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|2
1607659200000|2020-12-11 04:00:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1607659800000|2020-12-11 04:10:00|||||||||10
1607660100000|2020-12-11 04:15:00|||||||||6
1607662200000|2020-12-11 04:50:00|24.47|24.31|24.45|24.29|24.48|24.32|24.45|24.29|6
1607662500000|2020-12-11 04:55:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|10
1607662800000|2020-12-11 05:00:00|||||||||3
1607663400000|2020-12-11 05:10:00|||||||||1
1607664000000|2020-12-11 05:20:00|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|1
1607664300000|2020-12-11 05:25:00|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|2
1607664600000|2020-12-11 05:30:00|||||||||1
1607664900000|2020-12-11 05:35:00|24.44|24.28|24.43|24.27|24.44|24.28|24.43|24.27|3
1607665200000|2020-12-11 05:40:00|24.44|24.28|24.48|24.32|24.48|24.32|24.44|24.28|0
1607665500000|2020-12-11 05:45:00|24.44|24.28|24.48|24.32|24.48|24.32|24.43|24.27|0
1607666100000|2020-12-11 05:55:00|24.46|24.3|24.48|24.32|24.48|24.32|24.44|24.28|0
1607666700000|2020-12-11 06:05:00|||||||||1
1607667000000|2020-12-11 06:10:00|24.49|24.33|24.54|24.38|24.54|24.38|24.49|24.33|5
1607667300000|2020-12-11 06:15:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|2
1607667600000|2020-12-11 06:20:00|24.49|24.33|24.43|24.27|24.49|24.33|24.43|24.27|0
1607668200000|2020-12-11 06:30:00|||||||||3
1607668500000|2020-12-11 06:35:00|||||||||1
1607669100000|2020-12-11 06:45:00|||||||||1
1607669400000|2020-12-11 06:50:00|||||||||6
1607669700000|2020-12-11 06:55:00|24.39|24.23|24.43|24.27|24.43|24.27|24.39|24.23|4
1607670000000|2020-12-11 07:00:00|24.39|24.23|24.39|24.23|24.39|24.23|24.38|24.22|4
1607670300000|2020-12-11 07:05:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|2
1607670600000|2020-12-11 07:10:00|24.33|24.17|24.3|24.14|24.36|24.2|24.28|24.12|32
1607670900000|2020-12-11 07:15:00|24.28|24.12|24.3|24.14|24.33|24.17|24.28|24.12|3
1607671200000|2020-12-11 07:20:00|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1607671500000|2020-12-11 07:25:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|0
1607672700000|2020-12-11 07:45:00|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|1
1607673000000|2020-12-11 07:50:00|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|1
1607673300000|2020-12-11 07:55:00|24.34|24.18|24.38|24.22|24.41|24.25|24.34|24.18|19
1607673600000|2020-12-11 08:00:00|24.41|24.25|24.39|24.23|24.43|24.27|24.38|24.22|42
1607673900000|2020-12-11 08:05:00|24.34|24.18|24.34|24.18|24.39|24.23|24.33|24.17|19
1607674200000|2020-12-11 08:10:00|24.33|24.17|24.44|24.28|24.44|24.28|24.33|24.17|48
1607674500000|2020-12-11 08:15:00|24.45|24.29|24.59|24.43|24.59|24.43|24.44|24.28|87
1607674800000|2020-12-11 08:20:00|24.57|24.41|24.6|24.44|24.6|24.44|24.54|24.38|64
1607675100000|2020-12-11 08:25:00|24.65|24.49|24.65|24.49|24.66|24.5|24.6|24.44|32
1607675400000|2020-12-11 08:30:00|24.66|24.5|24.81|24.65|24.86|24.7|24.65|24.49|118
1607675700000|2020-12-11 08:35:00|24.82|24.66|24.93|24.77|24.98|24.82|24.81|24.65|218
1607676000000|2020-12-11 08:40:00|24.95|24.79|24.88|24.72|25.03|24.87|24.88|24.72|84
1607676300000|2020-12-11 08:45:00|24.93|24.77|25.11|24.95|25.11|24.95|24.88|24.72|181
1607676600000|2020-12-11 08:50:00|25.09|24.93|25.14|24.98|25.17|25.01|25.03|24.87|203
1607676900000|2020-12-11 08:55:00|25.17|25.01|25.04|24.88|25.19|25.03|25.04|24.88|112
1607677200000|2020-12-11 09:00:00|24.99|24.83|24.9|24.74|25.04|24.88|24.88|24.72|96
1607677500000|2020-12-11 09:05:00|24.88|24.72|24.88|24.72|24.92|24.76|24.82|24.66|62
1607677800000|2020-12-11 09:10:00|24.9|24.74|24.93|24.77|24.93|24.77|24.87|24.71|50
1607678100000|2020-12-11 09:15:00|24.89|24.73|24.85|24.69|24.91|24.75|24.83|24.67|29
1607678400000|2020-12-11 09:20:00|24.87|24.71|24.87|24.71|24.87|24.71|24.77|24.61|65
1607678700000|2020-12-11 09:25:00|24.85|24.69|24.83|24.67|24.87|24.71|24.82|24.66|28
1607679000000|2020-12-11 09:30:00|24.85|24.69|24.87|24.71|24.87|24.71|24.82|24.66|31
1607679300000|2020-12-11 09:35:00|24.88|24.72|24.87|24.71|24.9|24.74|24.85|24.69|22
1607679600000|2020-12-11 09:40:00|24.88|24.72|24.87|24.71|24.92|24.76|24.87|24.71|38
1607679900000|2020-12-11 09:45:00|24.88|24.72|24.88|24.72|24.92|24.76|24.83|24.67|40
1607680200000|2020-12-11 09:50:00|24.83|24.67|24.93|24.77|24.94|24.78|24.83|24.67|25
1607680500000|2020-12-11 09:55:00|24.94|24.78|25.02|24.86|25.04|24.88|24.93|24.77|36
1607680800000|2020-12-11 10:00:00|25.04|24.88|24.99|24.83|25.07|24.91|24.99|24.83|29
1607681100000|2020-12-11 10:05:00|25.01|24.85|24.93|24.77|25.01|24.85|24.93|24.77|22
1607681400000|2020-12-11 10:10:00|24.94|24.78|24.94|24.78|24.98|24.82|24.93|24.77|6
1607681700000|2020-12-11 10:15:00|24.96|24.8|24.93|24.77|24.99|24.83|24.89|24.73|20
1607682000000|2020-12-11 10:20:00|24.91|24.75|24.88|24.72|24.94|24.78|24.88|24.72|17
1607682300000|2020-12-11 10:25:00|24.89|24.73|24.89|24.73|24.91|24.75|24.89|24.73|4
1607682600000|2020-12-11 10:30:00|24.88|24.72|24.89|24.73|24.91|24.75|24.88|24.72|10
1607682900000|2020-12-11 10:35:00|24.91|24.75|25.1|24.94|25.1|24.94|24.91|24.75|63
1607683200000|2020-12-11 10:40:00|25.15|24.99|25.15|24.99|25.15|24.99|25.12|24.96|57
1607683500000|2020-12-11 10:45:00|25.17|25.01|25.13|24.97|25.2|25.04|25.1|24.94|50
1607683800000|2020-12-11 10:50:00|25.15|24.99|25.15|24.99|25.15|24.99|25.1|24.94|37
1607684100000|2020-12-11 10:55:00|25.16|25|25.4|25.24|25.43|25.27|25.16|25|137
1607684400000|2020-12-11 11:00:00|25.37|25.21|25.37|25.21|25.45|25.29|25.32|25.16|117
1607684700000|2020-12-11 11:05:00|25.32|25.16|25.48|25.32|25.54|25.38|25.32|25.16|201
1607685000000|2020-12-11 11:10:00|25.47|25.31|25.5|25.34|25.53|25.37|25.38|25.22|126
1607685300000|2020-12-11 11:15:00|25.52|25.36|25.48|25.32|25.53|25.37|25.44|25.28|67
1607685600000|2020-12-11 11:20:00|25.49|25.33|25.52|25.36|25.54|25.38|25.46|25.3|114
1607685900000|2020-12-11 11:25:00|25.53|25.37|25.64|25.48|25.69|25.53|25.52|25.36|97
1607686200000|2020-12-11 11:30:00|25.63|25.47|25.53|25.37|25.64|25.48|25.53|25.37|90
1607686500000|2020-12-11 11:35:00|25.48|25.32|25.38|25.22|25.5|25.34|25.37|25.21|67
1607686800000|2020-12-11 11:40:00|25.4|25.24|25.33|25.17|25.42|25.26|25.3|25.14|28
1607687100000|2020-12-11 11:45:00|25.32|25.16|25.32|25.16|25.35|25.19|25.27|25.11|54
1607687400000|2020-12-11 11:50:00|25.35|25.19|25.33|25.17|25.37|25.21|25.27|25.11|15
1607687700000|2020-12-11 11:55:00|25.32|25.16|25.27|25.11|25.32|25.16|25.27|25.11|14
1607688000000|2020-12-11 12:00:00|25.25|25.09|25.22|25.06|25.27|25.11|25.22|25.06|25
1607688300000|2020-12-11 12:05:00|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|8
1607688600000|2020-12-11 12:10:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|23
1607688900000|2020-12-11 12:15:00|25.16|25|25.18|25.02|25.21|25.05|25.16|25|56
1607689200000|2020-12-11 12:20:00|25.21|25.05|25.21|25.05|25.26|25.1|25.21|25.05|28
1607689500000|2020-12-11 12:25:00|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|39
1607689800000|2020-12-11 12:30:00|25.25|25.09|25.26|25.1|25.26|25.1|25.21|25.05|28
1607690100000|2020-12-11 12:35:00|25.25|25.09|25.21|25.05|25.26|25.1|25.21|25.05|10
1607690400000|2020-12-11 12:40:00|25.23|25.07|25.26|25.1|25.26|25.1|25.21|25.05|4
1607690700000|2020-12-11 12:45:00|25.21|25.05|25.21|25.05|25.26|25.1|25.21|25.05|35
1607691000000|2020-12-11 12:50:00|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|108
1607691300000|2020-12-11 12:55:00|25.13|24.97|25.13|24.97|25.16|25|25.11|24.95|19
1607691600000|2020-12-11 13:00:00|25.15|24.99|25.15|24.99|25.15|24.99|25.1|24.94|78
1607691900000|2020-12-11 13:05:00|25.13|24.97|25.11|24.95|25.16|25|25.11|24.95|157
1607692200000|2020-12-11 13:10:00|25.16|25|25.17|25.01|25.17|25.01|25.11|24.95|120
1607692500000|2020-12-11 13:15:00|25.19|25.03|25.17|25.01|25.22|25.06|25.17|25.01|39
1607692800000|2020-12-11 13:20:00|25.19|25.03|25.27|25.11|25.27|25.11|25.19|25.03|28
1607693100000|2020-12-11 13:25:00|25.24|25.08|25.22|25.06|25.24|25.08|25.17|25.01|20
1607693400000|2020-12-11 13:30:00|25.19|25.03|25.14|24.98|25.22|25.06|25.12|24.96|55
1607693700000|2020-12-11 13:35:00|25.16|25|25.16|25|25.17|25.01|25.12|24.96|28
1607694000000|2020-12-11 13:40:00|25.17|25.01|25.16|25|25.21|25.05|25.16|25|86
1607694300000|2020-12-11 13:45:00|25.2|25.04|25.22|25.06|25.22|25.06|25.16|25|56
1607694600000|2020-12-11 13:50:00|25.24|25.08|25.16|25|25.27|25.11|25.16|25|70
1607694900000|2020-12-11 13:55:00|25.18|25.02|25.16|25|25.21|25.05|25.16|25|82
1607695200000|2020-12-11 14:00:00|25.15|24.99|25.16|25|25.16|25|25.15|24.99|89
1607695500000|2020-12-11 14:05:00|25.17|25.01|25.16|25|25.17|25.01|25.16|25|135
1607695800000|2020-12-11 14:10:00|25.17|25.01|25.16|25|25.17|25.01|25.16|25|49
1607696100000|2020-12-11 14:15:00|25.2|25.04|25.11|24.95|25.2|25.04|25.11|24.95|145
1607696400000|2020-12-11 14:20:00|||||||||74
1607696700000|2020-12-11 14:25:00|25.08|24.92|25.06|24.9|25.11|24.95|25.06|24.9|204
1607697000000|2020-12-11 14:30:00|25.01|24.85|25.05|24.89|25.1|24.94|24.96|24.8|725
1607697300000|2020-12-11 14:35:00|25.04|24.88|24.95|24.79|25.1|24.94|24.9|24.74|403
1607697600000|2020-12-11 14:40:00|24.94|24.78|25.16|25|25.16|25|24.9|24.74|389
1607697900000|2020-12-11 14:45:00|25.11|24.95|25.06|24.9|25.16|25|25|24.84|354
1607698200000|2020-12-11 14:50:00|25.1|24.94|24.9|24.74|25.21|25.05|24.9|24.74|479
1607698500000|2020-12-11 14:55:00|24.89|24.73|24.99|24.83|25|24.84|24.89|24.73|319
1607698800000|2020-12-11 15:00:00|25|24.84|24.9|24.74|25|24.84|24.79|24.63|636
1607699100000|2020-12-11 15:05:00|24.89|24.73|24.84|24.68|24.94|24.78|24.84|24.68|223
1607699400000|2020-12-11 15:10:00|24.85|24.69|24.74|24.58|24.9|24.74|24.74|24.58|234
1607699700000|2020-12-11 15:15:00|24.75|24.59|24.8|24.64|24.85|24.69|24.74|24.58|214
1607700000000|2020-12-11 15:20:00|24.82|24.66|24.89|24.73|24.9|24.74|24.8|24.64|299
1607700300000|2020-12-11 15:25:00|24.87|24.71|24.9|24.74|24.95|24.79|24.83|24.67|218
1607700600000|2020-12-11 15:30:00|24.95|24.79|24.95|24.79|25|24.84|24.9|24.74|247
1607700900000|2020-12-11 15:35:00|24.92|24.76|24.95|24.79|25|24.84|24.9|24.74|325
1607701200000|2020-12-11 15:40:00|24.96|24.8|25|24.84|25.01|24.85|24.95|24.79|363
1607701500000|2020-12-11 15:45:00|25.01|24.85|25.1|24.94|25.11|24.95|24.95|24.79|293
1607701800000|2020-12-11 15:50:00|25.11|24.95|25.26|25.1|25.26|25.1|25.1|24.94|305
1607702100000|2020-12-11 15:55:00|25.22|25.06|25.11|24.95|25.26|25.1|25.1|24.94|401
1607702400000|2020-12-11 16:00:00|25.1|24.94|25.11|24.95|25.11|24.95|25.05|24.89|288
1607702700000|2020-12-11 16:05:00|25.12|24.96|25.17|25.01|25.22|25.06|25.11|24.95|563
1607703000000|2020-12-11 16:10:00|25.16|25|25.17|25.01|25.17|25.01|25.12|24.96|225
1607703300000|2020-12-11 16:15:00|25.22|25.06|25.17|25.01|25.22|25.06|25.17|25.01|362
1607703600000|2020-12-11 16:20:00|25.22|25.06|25.33|25.17|25.38|25.22|25.22|25.06|497
1607703900000|2020-12-11 16:25:00|25.32|25.16|25.48|25.32|25.48|25.32|25.32|25.16|438
1607704200000|2020-12-11 16:30:00|25.47|25.31|25.43|25.27|25.48|25.32|25.33|25.17|344
1607704500000|2020-12-11 16:35:00|25.44|25.28|25.53|25.37|25.6|25.44|25.43|25.27|422
1607704800000|2020-12-11 16:40:00|25.49|25.33|25.57|25.41|25.57|25.41|25.38|25.22|388
1607705100000|2020-12-11 16:45:00|25.6|25.44|25.38|25.22|25.7|25.54|25.38|25.22|523
1607705400000|2020-12-11 16:50:00|25.39|25.23|25.49|25.33|25.5|25.34|25.33|25.17|199
1607705700000|2020-12-11 16:55:00|25.5|25.34|25.54|25.38|25.64|25.48|25.45|25.29|208
1607706000000|2020-12-11 17:00:00|25.55|25.39|25.65|25.49|25.65|25.49|25.54|25.38|195
1607706300000|2020-12-11 17:05:00|25.7|25.54|25.7|25.54|25.7|25.54|25.59|25.43|281
1607706600000|2020-12-11 17:10:00|25.65|25.49|25.81|25.65|25.86|25.7|25.65|25.49|528
1607706900000|2020-12-11 17:15:00|25.76|25.6|25.97|25.81|25.97|25.81|25.65|25.49|503
1607707200000|2020-12-11 17:20:00|26.02|25.86|25.87|25.71|26.03|25.87|25.8|25.64|547
1607707500000|2020-12-11 17:25:00|25.86|25.7|25.9|25.74|26|25.84|25.85|25.69|441
1607707800000|2020-12-11 17:30:00|25.93|25.77|25.9|25.74|26|25.84|25.9|25.74|302
1607708100000|2020-12-11 17:35:00|25.95|25.79|26|25.84|26.01|25.85|25.9|25.74|331
1607708400000|2020-12-11 17:40:00|25.98|25.82|25.9|25.74|26|25.84|25.89|25.73|383
1607708700000|2020-12-11 17:45:00|25.93|25.77|25.84|25.68|26|25.84|25.84|25.68|235
1607709000000|2020-12-11 17:50:00|25.83|25.67|25.79|25.63|25.84|25.68|25.73|25.57|278
1607709300000|2020-12-11 17:55:00|25.8|25.64|25.74|25.58|25.85|25.69|25.69|25.53|444
1607709600000|2020-12-11 18:00:00|25.69|25.53|25.64|25.48|25.75|25.59|25.64|25.48|192
1607709900000|2020-12-11 18:05:00|25.69|25.53|25.64|25.48|25.69|25.53|25.64|25.48|225
1607710200000|2020-12-11 18:10:00|25.63|25.47|25.53|25.37|25.63|25.47|25.49|25.33|254
1607710500000|2020-12-11 18:15:00|25.58|25.42|25.64|25.48|25.69|25.53|25.53|25.37|185
1607710800000|2020-12-11 18:20:00|25.69|25.53|25.8|25.64|25.8|25.64|25.69|25.53|239
1607711100000|2020-12-11 18:25:00|25.79|25.63|25.64|25.48|25.85|25.69|25.64|25.48|212
1607711400000|2020-12-11 18:30:00|25.68|25.52|25.59|25.43|25.68|25.52|25.54|25.38|250
1607711700000|2020-12-11 18:35:00|25.58|25.42|25.41|25.25|25.59|25.43|25.38|25.22|284
1607712000000|2020-12-11 18:40:00|25.38|25.22|25.38|25.22|25.43|25.27|25.37|25.21|223
1607712300000|2020-12-11 18:45:00|25.43|25.27|25.43|25.27|25.48|25.32|25.38|25.22|175
1607712600000|2020-12-11 18:50:00|25.38|25.22|25.28|25.12|25.43|25.27|25.28|25.12|361
1607712900000|2020-12-11 18:55:00|25.32|25.16|25.24|25.08|25.33|25.17|25.22|25.06|408
1607713200000|2020-12-11 19:00:00|25.22|25.06|25.19|25.03|25.27|25.11|25.16|25|302
1607713500000|2020-12-11 19:05:00|25.17|25.01|25.22|25.06|25.26|25.1|25.16|25|391
1607713800000|2020-12-11 19:10:00|25.17|25.01|25.27|25.11|25.27|25.11|25.17|25.01|144
1607714100000|2020-12-11 19:15:00|25.22|25.06|25.16|25|25.27|25.11|25.16|25|280
1607714400000|2020-12-11 19:20:00|25.17|25.01|25.06|24.9|25.19|25.03|25.06|24.9|236
1607714700000|2020-12-11 19:25:00|25.11|24.95|25.11|24.95|25.16|25|25.06|24.9|180
1607715000000|2020-12-11 19:30:00|25.06|24.9|25.05|24.89|25.11|24.95|25|24.84|182
1607715300000|2020-12-11 19:35:00|25.06|24.9|25.06|24.9|25.11|24.95|25.01|24.85|302
1607715600000|2020-12-11 19:40:00|25.05|24.89|25.01|24.85|25.1|24.94|25|24.84|330
1607715900000|2020-12-11 19:45:00|25|24.84|25.01|24.85|25.06|24.9|24.96|24.8|352
1607716200000|2020-12-11 19:50:00|25.03|24.87|25.15|24.99|25.16|25|25.01|24.85|248
1607716500000|2020-12-11 19:55:00|25.16|25|25.15|24.99|25.16|25|25.1|24.94|151
1607716800000|2020-12-11 20:00:00|25.1|24.94|25.21|25.05|25.21|25.05|25.1|24.94|233
1607717100000|2020-12-11 20:05:00|25.2|25.04|25.21|25.05|25.25|25.09|25.2|25.04|196
1607717400000|2020-12-11 20:10:00|25.2|25.04|25.15|24.99|25.2|25.04|25.1|24.94|270
1607717700000|2020-12-11 20:15:00|25.1|24.94|24.94|24.78|25.12|24.96|24.94|24.78|365
1607718000000|2020-12-11 20:20:00|24.95|24.79|24.94|24.78|24.99|24.83|24.94|24.78|199
1607718300000|2020-12-11 20:25:00|24.95|24.79|25|24.84|25.03|24.87|24.94|24.78|228
1607718600000|2020-12-11 20:30:00|25.03|24.87|25.15|24.99|25.15|24.99|24.99|24.83|278
1607718900000|2020-12-11 20:35:00|25.14|24.98|25.15|24.99|25.15|24.99|25.09|24.93|530
1607719200000|2020-12-11 20:40:00|25.11|24.95|25.26|25.1|25.26|25.1|25.05|24.89|581
1607719500000|2020-12-11 20:45:00|25.25|25.09|25.35|25.19|25.35|25.19|25.2|25.04|305
1607719800000|2020-12-11 20:50:00|25.34|25.18|25.35|25.19|25.4|25.24|25.19|25.03|613
1607720100000|2020-12-11 20:55:00|25.34|25.18|25.44|25.28|25.5|25.34|25.3|25.14|702
1607720400000|2020-12-11 21:00:00|25.39|25.23|25.3|25.14|25.45|25.29|25.3|25.14|666
1607720700000|2020-12-11 21:05:00|25.35|25.19|25.41|25.25|25.41|25.25|25.3|25.14|289
1607721000000|2020-12-11 21:10:00|25.4|25.24|25.43|25.27|25.45|25.29|25.38|25.22|349
1607722200000|2020-12-11 21:30:00|25.4|25.24|25.45|25.29|25.45|25.29|25.4|25.24|135
1607722800000|2020-12-11 21:40:00|||||||||37
1607723100000|2020-12-11 21:45:00|25.46|25.3|25.5|25.34|25.5|25.34|25.45|25.29|49
1607723400000|2020-12-11 21:50:00|25.51|25.35|25.48|25.32|25.52|25.35|25.45|25.27|98
1607723700000|2020-12-11 21:55:00|25.46|25.3|25.53|25.37|25.55|25.39|25.46|25.3|46
1607900400000|2020-12-13 23:00:00|25.21|25.05|25.18|25.02|25.23|25.07|25.13|24.97|28
1607900700000|2020-12-13 23:05:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|18
1607901000000|2020-12-13 23:10:00|||||||||1
1607901300000|2020-12-13 23:15:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|20
1607901600000|2020-12-13 23:20:00|25.09|24.93|25.11|24.95|25.11|24.95|25.08|24.92|19
1607901900000|2020-12-13 23:25:00|25.09|24.93|25.11|24.95|25.13|24.97|25.09|24.93|1
1607902200000|2020-12-13 23:30:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|0
1607902500000|2020-12-13 23:35:00|25.16|25|25.14|24.98|25.16|25|25.14|24.98|9
1607902800000|2020-12-13 23:40:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|4
1607903100000|2020-12-13 23:45:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|32
1607903400000|2020-12-13 23:50:00|25.11|24.95|25.09|24.93|25.11|24.95|25.09|24.93|6
1607903700000|2020-12-13 23:55:00|25.11|24.95|25.09|24.93|25.11|24.95|25.09|24.93|4
1607904000000|2020-12-14 00:00:00|25.08|24.92|25.08|24.92|25.11|24.95|25.08|24.92|9
1607904300000|2020-12-14 00:05:00|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|9
1607904600000|2020-12-14 00:10:00|25.11|24.95|25.09|24.93|25.14|24.98|25.09|24.93|0
1607904900000|2020-12-14 00:15:00|||||||||2
1607905200000|2020-12-14 00:20:00|||||||||1
1607905800000|2020-12-14 00:30:00|25.06|24.9|25.09|24.93|25.09|24.93|25.04|24.88|14
1607906400000|2020-12-14 00:40:00|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|26
1607906700000|2020-12-14 00:45:00|25.09|24.93|25.09|24.93|25.11|24.95|25.09|24.93|1
1607907000000|2020-12-14 00:50:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|2
1607907300000|2020-12-14 00:55:00|25.14|24.98|25.12|24.96|25.14|24.98|25.09|24.93|1
1607907600000|2020-12-14 01:00:00|25.09|24.93|25.09|24.93|25.12|24.96|25.09|24.93|43
1607907900000|2020-12-14 01:05:00|||||||||3
1607908200000|2020-12-14 01:10:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|26
1607908800000|2020-12-14 01:20:00|25.09|24.93|25.09|24.93|25.09|24.93|25.07|24.91|15
1607909400000|2020-12-14 01:30:00|||||||||1
1607909700000|2020-12-14 01:35:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|4
1607910300000|2020-12-14 01:45:00|25.09|24.93|25.07|24.91|25.09|24.93|25.07|24.91|8
1607910600000|2020-12-14 01:50:00|25.04|24.88|25.04|24.88|25.09|24.93|25.04|24.88|1
1607910900000|2020-12-14 01:55:00|25.07|24.91|25.07|24.91|25.09|24.93|25.07|24.91|1
1607911200000|2020-12-14 02:00:00|25.04|24.88|25.07|24.91|25.07|24.91|25.04|24.88|1
1607911500000|2020-12-14 02:05:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|0
1607912700000|2020-12-14 02:25:00|||||||||2
1607913300000|2020-12-14 02:35:00|25.05|24.89|25.05|24.89|25.09|24.93|25.05|24.89|5
1607913600000|2020-12-14 02:40:00|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|0
1607913900000|2020-12-14 02:45:00|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|1
1607914200000|2020-12-14 02:50:00|25.04|24.88|25.07|24.91|25.09|24.93|25.04|24.88|8
1607914500000|2020-12-14 02:55:00|25.09|24.93|25.07|24.91|25.09|24.93|25.05|24.89|12
1607914800000|2020-12-14 03:00:00|25.05|24.89|25.05|24.89|25.09|24.93|25.05|24.89|6
1607915100000|2020-12-14 03:05:00|25.09|24.93|25.1|24.94|25.1|24.94|25.07|24.91|6
1607915700000|2020-12-14 03:15:00|25.05|24.89|25.05|24.89|25.07|24.91|25.05|24.89|7
1607916000000|2020-12-14 03:20:00|||||||||2
1607916600000|2020-12-14 03:30:00|||||||||9
1607917200000|2020-12-14 03:40:00|||||||||6
1607917500000|2020-12-14 03:45:00|||||||||1
1607917800000|2020-12-14 03:50:00|25.02|24.86|25.02|24.86|25.05|24.89|25|24.84|43
1607918100000|2020-12-14 03:55:00|25|24.84|25|24.84|25.05|24.89|25|24.84|7
1607918400000|2020-12-14 04:00:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|2
1607918700000|2020-12-14 04:05:00|||||||||1
1607919000000|2020-12-14 04:10:00|||||||||1
1607920200000|2020-12-14 04:30:00|||||||||9
1607920800000|2020-12-14 04:40:00|||||||||268
1607921100000|2020-12-14 04:45:00|||||||||1608
1607921400000|2020-12-14 04:50:00|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|45
1607922000000|2020-12-14 05:00:00|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|10
1607922300000|2020-12-14 05:05:00|25.13|24.97|25.13|24.97|25.15|24.99|25.1|24.94|10
1607922600000|2020-12-14 05:10:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1607922900000|2020-12-14 05:15:00|25.1|24.94|25.1|24.94|25.13|24.97|25.1|24.94|3
1607923200000|2020-12-14 05:20:00|||||||||1
1607923500000|2020-12-14 05:25:00|25.08|24.92|25.1|24.94|25.1|24.94|25.05|24.89|2
1607923800000|2020-12-14 05:30:00|||||||||8
1607924400000|2020-12-14 05:40:00|25.15|24.99|25.15|24.99|25.15|24.99|25.13|24.97|2
1607925000000|2020-12-14 05:50:00|25.16|25|25.16|25|25.16|25|25.15|24.99|0
1607925300000|2020-12-14 05:55:00|25.15|24.99|25.16|25|25.16|25|25.15|24.99|0
1607925600000|2020-12-14 06:00:00|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|1
1607925900000|2020-12-14 06:05:00|25.16|25|25.16|25|25.16|25|25.16|25|1
1607926200000|2020-12-14 06:10:00|||||||||17
1607926500000|2020-12-14 06:15:00|||||||||2
1607926800000|2020-12-14 06:20:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1607927100000|2020-12-14 06:25:00|25.11|24.95|25.16|25|25.16|25|25.11|24.95|5
1607927700000|2020-12-14 06:35:00|||||||||1
1607928000000|2020-12-14 06:40:00|25.11|24.95|25.06|24.9|25.11|24.95|25.06|24.9|9
1607928300000|2020-12-14 06:45:00|25.11|24.95|25.11|24.95|25.11|24.95|25.08|24.92|16
1607928600000|2020-12-14 06:50:00|25.08|24.92|25.1|24.94|25.11|24.95|25.06|24.9|34
1607928900000|2020-12-14 06:55:00|25.11|24.95|25.11|24.95|25.11|24.95|25.1|24.94|53
1607929200000|2020-12-14 07:00:00|25.1|24.94|25.06|24.9|25.11|24.95|25.05|24.89|64
1607929500000|2020-12-14 07:05:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|49
1607929800000|2020-12-14 07:10:00|25.05|24.89|25.05|24.89|25.05|24.89|25|24.84|15
1607930100000|2020-12-14 07:15:00|25|24.84|25|24.84|25|24.84|24.95|24.79|44
1607930400000|2020-12-14 07:20:00|24.98|24.82|25|24.84|25|24.84|24.98|24.82|4
1607930700000|2020-12-14 07:25:00|||||||||3
1607931300000|2020-12-14 07:35:00|24.95|24.79|24.95|24.79|25|24.84|24.95|24.79|56
1607931600000|2020-12-14 07:40:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|8
1607931900000|2020-12-14 07:45:00|24.85|24.69|24.86|24.7|24.9|24.74|24.85|24.69|49
1607932200000|2020-12-14 07:50:00|24.88|24.72|24.96|24.8|24.96|24.8|24.86|24.7|19
1607932500000|2020-12-14 07:55:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|36
1607932800000|2020-12-14 08:00:00|24.96|24.8|24.91|24.75|24.96|24.8|24.91|24.75|60
1607933100000|2020-12-14 08:05:00|24.88|24.72|24.96|24.8|24.96|24.8|24.86|24.7|60
1607933400000|2020-12-14 08:10:00|24.93|24.77|24.91|24.75|24.96|24.8|24.91|24.75|39
1607933700000|2020-12-14 08:15:00|24.88|24.72|24.91|24.75|24.91|24.75|24.88|24.72|8
1607934000000|2020-12-14 08:20:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|38
1607934300000|2020-12-14 08:25:00|25.01|24.85|25.01|24.85|25.03|24.87|25.01|24.85|37
1607934600000|2020-12-14 08:30:00|24.98|24.82|25.01|24.85|25.01|24.85|24.96|24.8|18
1607934900000|2020-12-14 08:35:00|24.98|24.82|25.06|24.9|25.06|24.9|24.98|24.82|37
1607935200000|2020-12-14 08:40:00|25.08|24.92|25.11|24.95|25.11|24.95|25.08|24.92|34
1607935500000|2020-12-14 08:45:00|25.06|24.9|25.06|24.9|25.08|24.92|25.06|24.9|39
1607935800000|2020-12-14 08:50:00|25.03|24.87|25.06|24.9|25.06|24.9|25.01|24.85|46
1607936100000|2020-12-14 08:55:00|25.01|24.85|25.01|24.85|25.03|24.87|25.01|24.85|31
1607936400000|2020-12-14 09:00:00|24.96|24.8|25.01|24.85|25.01|24.85|24.96|24.8|42
1607936700000|2020-12-14 09:05:00|||||||||8
1607937000000|2020-12-14 09:10:00|25.03|24.87|25.01|24.85|25.03|24.87|25.01|24.85|14
1607937300000|2020-12-14 09:15:00|||||||||9
1607937600000|2020-12-14 09:20:00|||||||||1
1607937900000|2020-12-14 09:25:00|24.96|24.8|25.01|24.85|25.01|24.85|24.96|24.8|70
1607938200000|2020-12-14 09:30:00|25.03|24.87|25.06|24.9|25.06|24.9|25.03|24.87|18
1607938500000|2020-12-14 09:35:00|25.01|24.85|24.96|24.8|25.03|24.87|24.96|24.8|33
1607938800000|2020-12-14 09:40:00|24.91|24.75|24.91|24.75|24.93|24.77|24.91|24.75|21
1607939100000|2020-12-14 09:45:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|8
1607939400000|2020-12-14 09:50:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|14
1607939700000|2020-12-14 09:55:00|24.94|24.78|24.96|24.8|24.96|24.8|24.91|24.75|11
1607940000000|2020-12-14 10:00:00|24.94|24.78|24.91|24.75|24.96|24.8|24.91|24.75|8
1607940300000|2020-12-14 10:05:00|||||||||8
1607940600000|2020-12-14 10:10:00|||||||||5
1607940900000|2020-12-14 10:15:00|||||||||9
1607941200000|2020-12-14 10:20:00|24.94|24.78|24.96|24.8|24.96|24.8|24.91|24.75|26
1607941500000|2020-12-14 10:25:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|9
1607941800000|2020-12-14 10:30:00|||||||||8
1607942100000|2020-12-14 10:35:00|||||||||34
1607942400000|2020-12-14 10:40:00|24.89|24.73|24.89|24.73|24.89|24.73|24.86|24.7|27
1607942700000|2020-12-14 10:45:00|24.91|24.75|24.86|24.7|24.91|24.75|24.81|24.65|31
1607943000000|2020-12-14 10:50:00|24.89|24.73|24.86|24.7|24.89|24.73|24.86|24.7|15
1607943300000|2020-12-14 10:55:00|||||||||2
1607943600000|2020-12-14 11:00:00|24.89|24.73|24.86|24.7|24.89|24.73|24.86|24.7|38
1607943900000|2020-12-14 11:05:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|22
1607944200000|2020-12-14 11:10:00|24.84|24.68|24.81|24.65|24.86|24.7|24.81|24.65|4
1607944500000|2020-12-14 11:15:00|24.84|24.68|24.81|24.65|24.84|24.68|24.81|24.65|15
1607944800000|2020-12-14 11:20:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|11
1607945100000|2020-12-14 11:25:00|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|31
1607945400000|2020-12-14 11:30:00|24.71|24.55|24.71|24.55|24.76|24.6|24.71|24.55|32
1607945700000|2020-12-14 11:35:00|||||||||2
1607946000000|2020-12-14 11:40:00|||||||||6
1607946300000|2020-12-14 11:45:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|10
1607946600000|2020-12-14 11:50:00|24.76|24.6|24.77|24.61|24.77|24.61|24.72|24.56|27
1607946900000|2020-12-14 11:55:00|24.74|24.58|24.72|24.56|24.77|24.61|24.72|24.56|15
1607947200000|2020-12-14 12:00:00|24.74|24.58|24.77|24.61|24.77|24.61|24.74|24.58|6
1607947500000|2020-12-14 12:05:00|||||||||9
1607947800000|2020-12-14 12:10:00|||||||||16
1607948100000|2020-12-14 12:15:00|||||||||21
1607948400000|2020-12-14 12:20:00|24.74|24.58|24.72|24.56|24.77|24.61|24.72|24.56|32
1607948700000|2020-12-14 12:25:00|24.77|24.61|24.77|24.61|24.77|24.61|24.74|24.58|24
1607949000000|2020-12-14 12:30:00|||||||||13
1607949300000|2020-12-14 12:35:00|||||||||7
1607949600000|2020-12-14 12:40:00|24.74|24.58|24.77|24.61|24.77|24.61|24.72|24.56|15
1607949900000|2020-12-14 12:45:00|||||||||33
1607950200000|2020-12-14 12:50:00|||||||||6
1607950500000|2020-12-14 12:55:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|17
1607950800000|2020-12-14 13:00:00|24.77|24.61|24.75|24.59|24.77|24.61|24.74|24.58|41
1607951100000|2020-12-14 13:05:00|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|22
1607951400000|2020-12-14 13:10:00|24.7|24.54|24.8|24.64|24.82|24.66|24.7|24.54|66
1607951700000|2020-12-14 13:15:00|24.82|24.66|24.77|24.61|24.87|24.71|24.77|24.61|67
1607952000000|2020-12-14 13:20:00|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|51
1607952300000|2020-12-14 13:25:00|24.8|24.64|24.77|24.61|24.82|24.66|24.77|24.61|25
1607952600000|2020-12-14 13:30:00|24.8|24.64|24.87|24.71|24.87|24.71|24.8|24.64|32
1607952900000|2020-12-14 13:35:00|24.82|24.66|24.85|24.69|24.87|24.71|24.82|24.66|18
1607953200000|2020-12-14 13:40:00|24.82|24.66|24.82|24.66|24.87|24.71|24.82|24.66|23
1607953500000|2020-12-14 13:45:00|24.87|24.71|24.87|24.71|24.87|24.71|24.85|24.69|41
1607953800000|2020-12-14 13:50:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|47
1607954100000|2020-12-14 13:55:00|||||||||15
1607954400000|2020-12-14 14:00:00|24.8|24.64|24.8|24.64|24.82|24.66|24.77|24.61|66
1607954700000|2020-12-14 14:05:00|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|94
1607955000000|2020-12-14 14:10:00|24.8|24.64|24.78|24.62|24.82|24.66|24.77|24.61|70
1607955300000|2020-12-14 14:15:00|24.82|24.66|24.82|24.66|24.82|24.66|24.8|24.64|22
1607955600000|2020-12-14 14:20:00|||||||||79
1607955900000|2020-12-14 14:25:00|24.8|24.64|24.78|24.62|24.83|24.67|24.78|24.62|55
1607956200000|2020-12-14 14:30:00|24.83|24.67|24.62|24.46|24.83|24.67|24.57|24.41|509
1607956500000|2020-12-14 14:35:00|24.58|24.42|24.67|24.51|24.72|24.56|24.58|24.42|564
1607956800000|2020-12-14 14:40:00|24.62|24.46|24.73|24.57|24.78|24.62|24.62|24.46|531
1607957100000|2020-12-14 14:45:00|24.72|24.56|24.77|24.61|24.78|24.62|24.72|24.56|334
1607957400000|2020-12-14 14:50:00|24.78|24.62|24.78|24.62|24.78|24.62|24.77|24.61|335
1607957700000|2020-12-14 14:55:00|24.82|24.66|24.82|24.66|24.87|24.71|24.82|24.66|372
1607958000000|2020-12-14 15:00:00|24.78|24.62|24.87|24.71|24.88|24.72|24.78|24.62|346
1607958300000|2020-12-14 15:05:00|24.88|24.72|24.93|24.77|24.93|24.77|24.83|24.67|255
1607958600000|2020-12-14 15:10:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|360
1607958900000|2020-12-14 15:15:00|24.9|24.74|24.88|24.72|24.93|24.77|24.87|24.71|380
1607959200000|2020-12-14 15:20:00|24.9|24.74|24.88|24.72|24.93|24.77|24.88|24.72|170
1607959500000|2020-12-14 15:25:00|24.93|24.77|24.93|24.77|24.93|24.77|24.88|24.72|263
1607959800000|2020-12-14 15:30:00|24.9|24.74|24.93|24.77|24.93|24.77|24.88|24.72|226
1607960100000|2020-12-14 15:35:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|400
1607960400000|2020-12-14 15:40:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|505
1607960700000|2020-12-14 15:45:00|24.88|24.72|25.03|24.87|25.08|24.92|24.88|24.72|483
1607961000000|2020-12-14 15:50:00|25.05|24.89|24.98|24.82|25.05|24.89|24.98|24.82|273
1607961300000|2020-12-14 15:55:00|25.03|24.87|25.18|25.02|25.18|25.02|24.98|24.82|294
1607961600000|2020-12-14 16:00:00|25.13|24.97|25.08|24.92|25.18|25.02|25.08|24.92|3962
1607961900000|2020-12-14 16:05:00|25.05|24.89|25.18|25.02|25.18|25.02|25.03|24.87|263
1607962200000|2020-12-14 16:10:00|25.21|25.05|25.03|24.87|25.23|25.07|25.03|24.87|393
1607962500000|2020-12-14 16:15:00|24.98|24.82|24.98|24.82|24.98|24.82|24.93|24.77|301
1607962800000|2020-12-14 16:20:00|25.03|24.87|25.03|24.87|25.03|24.87|24.98|24.82|302
1607963100000|2020-12-14 16:25:00|25.08|24.92|25.13|24.97|25.13|24.97|25.03|24.87|275
1607963400000|2020-12-14 16:30:00|25.08|24.92|25.23|25.07|25.28|25.12|25.08|24.92|363
1607963700000|2020-12-14 16:35:00|25.28|25.12|25.33|25.17|25.33|25.17|25.13|24.97|261
1607964000000|2020-12-14 16:40:00|25.28|25.12|25.33|25.17|25.38|25.22|25.28|25.12|239
1607964300000|2020-12-14 16:45:00|25.38|25.22|25.23|25.07|25.38|25.22|25.18|25.02|219
1607964600000|2020-12-14 16:50:00|25.26|25.1|25.18|25.02|25.28|25.12|25.13|24.97|313
1607964900000|2020-12-14 16:55:00|25.16|25|25.18|25.02|25.23|25.07|25.16|25|113
1607965200000|2020-12-14 17:00:00|25.23|25.07|25.23|25.07|25.28|25.12|25.23|25.07|117
1607965500000|2020-12-14 17:05:00|25.18|25.02|25.18|25.02|25.23|25.07|25.18|25.02|262
1607965800000|2020-12-14 17:10:00|25.23|25.07|25.13|24.97|25.23|25.07|25.08|24.92|202
1607966100000|2020-12-14 17:15:00|25.16|25|25.23|25.07|25.23|25.07|25.08|24.92|136
1607966400000|2020-12-14 17:20:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|149
1607966700000|2020-12-14 17:25:00|25.24|25.08|25.29|25.13|25.29|25.13|25.19|25.03|274
1607967000000|2020-12-14 17:30:00|25.26|25.1|25.29|25.13|25.34|25.18|25.26|25.1|134
1607967300000|2020-12-14 17:35:00|25.31|25.15|25.41|25.25|25.49|25.33|25.31|25.15|251
1607967600000|2020-12-14 17:40:00|25.44|25.28|25.49|25.33|25.49|25.33|25.39|25.23|202
1607967900000|2020-12-14 17:45:00|25.44|25.28|25.54|25.38|25.54|25.38|25.44|25.28|281
1607968200000|2020-12-14 17:50:00|25.49|25.33|25.49|25.33|25.59|25.43|25.49|25.33|521
1607968500000|2020-12-14 17:55:00|25.54|25.38|25.54|25.38|25.64|25.48|25.49|25.33|253
1607968800000|2020-12-14 18:00:00|25.51|25.35|25.49|25.33|25.54|25.38|25.44|25.28|170
1607969100000|2020-12-14 18:05:00|25.54|25.38|25.59|25.43|25.64|25.48|25.54|25.38|426
1607969400000|2020-12-14 18:10:00|25.64|25.48|25.54|25.38|25.64|25.48|25.49|25.33|305
1607969700000|2020-12-14 18:15:00|25.49|25.33|25.44|25.28|25.54|25.38|25.44|25.28|243
1607970000000|2020-12-14 18:20:00|25.49|25.33|25.59|25.43|25.59|25.43|25.44|25.28|239
1607970300000|2020-12-14 18:25:00|25.54|25.38|25.54|25.38|25.59|25.43|25.49|25.33|200
1607970600000|2020-12-14 18:30:00|25.57|25.41|25.44|25.28|25.57|25.41|25.44|25.28|143
1607970900000|2020-12-14 18:35:00|25.39|25.23|25.44|25.28|25.49|25.33|25.39|25.23|128
1607971200000|2020-12-14 18:40:00|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|50
1607971500000|2020-12-14 18:45:00|25.49|25.33|25.49|25.33|25.54|25.38|25.44|25.28|122
1607971800000|2020-12-14 18:50:00|25.44|25.28|25.39|25.23|25.49|25.33|25.39|25.23|185
1607972100000|2020-12-14 18:55:00|25.34|25.18|25.44|25.28|25.44|25.28|25.34|25.18|139
1607972400000|2020-12-14 19:00:00|25.39|25.23|25.39|25.23|25.47|25.31|25.34|25.18|175
1607972700000|2020-12-14 19:05:00|25.34|25.18|25.39|25.23|25.44|25.28|25.34|25.18|155
1607973000000|2020-12-14 19:10:00|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|142
1607973300000|2020-12-14 19:15:00|25.47|25.31|25.44|25.28|25.49|25.33|25.44|25.28|169
1607973600000|2020-12-14 19:20:00|25.49|25.33|25.44|25.28|25.49|25.33|25.44|25.28|95
1607973900000|2020-12-14 19:25:00|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|187
1607974200000|2020-12-14 19:30:00|25.54|25.38|25.59|25.43|25.64|25.48|25.54|25.38|186
1607974500000|2020-12-14 19:35:00|25.54|25.38|25.64|25.48|25.69|25.53|25.54|25.38|309
1607974800000|2020-12-14 19:40:00|25.62|25.46|25.54|25.38|25.64|25.48|25.54|25.38|283
1607975100000|2020-12-14 19:45:00|25.57|25.41|25.54|25.38|25.64|25.48|25.54|25.38|224
1607975400000|2020-12-14 19:50:00|25.59|25.43|25.49|25.33|25.59|25.43|25.49|25.33|396
1607975700000|2020-12-14 19:55:00|25.44|25.28|25.49|25.33|25.52|25.36|25.44|25.28|193
1607976000000|2020-12-14 20:00:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|256
1607976300000|2020-12-14 20:05:00|25.52|25.36|25.49|25.33|25.54|25.38|25.49|25.33|343
1607976600000|2020-12-14 20:10:00|25.44|25.28|25.45|25.29|25.45|25.29|25.39|25.23|362
1607976900000|2020-12-14 20:15:00|25.44|25.28|25.55|25.39|25.55|25.39|25.42|25.26|476
1607977200000|2020-12-14 20:20:00|25.5|25.34|25.5|25.34|25.6|25.44|25.5|25.34|318
1607977500000|2020-12-14 20:25:00|25.52|25.36|25.5|25.34|25.52|25.36|25.45|25.29|206
1607977800000|2020-12-14 20:30:00|25.55|25.39|25.75|25.59|25.75|25.59|25.5|25.34|672
1607978100000|2020-12-14 20:35:00|25.7|25.54|25.8|25.64|25.8|25.64|25.7|25.54|586
1607978400000|2020-12-14 20:40:00|25.85|25.69|25.9|25.74|25.95|25.79|25.8|25.64|686
1607978700000|2020-12-14 20:45:00|25.92|25.76|25.9|25.74|26|25.84|25.8|25.64|1001
1607979000000|2020-12-14 20:50:00|25.95|25.79|25.85|25.69|26|25.84|25.85|25.69|511
1607979300000|2020-12-14 20:55:00|25.9|25.74|26.25|26.09|26.25|26.09|25.9|25.74|1350
1607979600000|2020-12-14 21:00:00|26.2|26.04|26.1|25.94|26.2|26.04|26.1|25.94|837
1607979900000|2020-12-14 21:05:00|26.05|25.89|26.1|25.94|26.1|25.94|26|25.84|484
1607980200000|2020-12-14 21:10:00|26.05|25.89|26.25|26.09|26.3|26.14|26.05|25.89|2345
1607981400000|2020-12-14 21:30:00|26.2|26.04|26.17|26.01|26.2|26.04|26.17|26.01|220
1607981700000|2020-12-14 21:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.15|25.99|92
1607982000000|2020-12-14 21:40:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|12
1607982300000|2020-12-14 21:45:00|26.22|26.06|26.25|26.09|26.25|26.09|26.22|26.06|13
1607982600000|2020-12-14 21:50:00|26.22|26.06|26.22|26.06|26.22|26.06|26.2|26.04|5
1607982900000|2020-12-14 21:55:00|26.2|26.04|26.25|26.09|26.25|26.09|26.2|26.04|23
1607986800000|2020-12-14 23:00:00|26.22|25.97|26.18|26.02|26.22|26.04|26.13|25.95|6
1607987100000|2020-12-14 23:05:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|8
1607987400000|2020-12-14 23:10:00|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|5
1607987700000|2020-12-14 23:15:00|26.18|26.02|26.15|25.99|26.18|26.02|26.1|25.94|20
1607988000000|2020-12-14 23:20:00|26.13|25.97|26.13|25.97|26.15|25.99|26.13|25.97|1
1607988300000|2020-12-14 23:25:00|26.15|25.99|26.18|26.02|26.2|26.04|26.15|25.99|29
1607988600000|2020-12-14 23:30:00|26.15|25.99|26.13|25.97|26.2|26.04|26.1|25.94|59
1607988900000|2020-12-14 23:35:00|26.1|25.94|26.25|26.09|26.25|26.09|26.1|25.94|165
1607989200000|2020-12-14 23:40:00|26.23|26.07|26.25|26.09|26.25|26.09|26.2|26.04|34
1607989500000|2020-12-14 23:45:00|26.23|26.07|26.31|26.15|26.35|26.19|26.2|26.04|32
1607989800000|2020-12-14 23:50:00|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|24
1607990100000|2020-12-14 23:55:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|17
1607990400000|2020-12-15 00:00:00|26.26|26.1|26.23|26.07|26.26|26.1|26.21|26.05|85
1607990700000|2020-12-15 00:05:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|37
1607991000000|2020-12-15 00:10:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|10
1607991300000|2020-12-15 00:15:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|54
1607991600000|2020-12-15 00:20:00|26.26|26.1|26.21|26.05|26.28|26.12|26.21|26.05|46
1607991900000|2020-12-15 00:25:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|20
1607992200000|2020-12-15 00:30:00|26.16|26|26.16|26|26.16|26|26.16|26|15
1607992500000|2020-12-15 00:35:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|38
1607992800000|2020-12-15 00:40:00|||||||||1
1607993100000|2020-12-15 00:45:00|26.16|26|26.16|26|26.16|26|26.16|26|32
1607993400000|2020-12-15 00:50:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|3
1607993700000|2020-12-15 00:55:00|||||||||3
1607994000000|2020-12-15 01:00:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|11
1607994300000|2020-12-15 01:05:00|26.16|26|26.16|26|26.16|26|26.16|26|13
1607994600000|2020-12-15 01:10:00|26.13|25.97|26.16|26|26.16|26|26.11|25.95|15
1607994900000|2020-12-15 01:15:00|||||||||2
1607995200000|2020-12-15 01:20:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|3
1607995500000|2020-12-15 01:25:00|26.13|25.97|26.11|25.95|26.13|25.97|26.11|25.95|17
1607995800000|2020-12-15 01:30:00|||||||||24
1607996100000|2020-12-15 01:35:00|26.16|26|26.16|26|26.16|26|26.16|26|11
1607996400000|2020-12-15 01:40:00|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|5
1607996700000|2020-12-15 01:45:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|2
1607997000000|2020-12-15 01:50:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|8
1607997300000|2020-12-15 01:55:00|26.26|26.1|26.23|26.07|26.26|26.1|26.21|26.05|25
1607997600000|2020-12-15 02:00:00|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|7
1607997900000|2020-12-15 02:05:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|23
1607998200000|2020-12-15 02:10:00|26.28|26.12|26.23|26.07|26.28|26.12|26.21|26.05|6
1607998500000|2020-12-15 02:15:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|9
1607998800000|2020-12-15 02:20:00|26.36|26.2|26.41|26.25|26.41|26.25|26.31|26.15|12
1607999100000|2020-12-15 02:25:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|13
1607999400000|2020-12-15 02:30:00|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|11
1607999700000|2020-12-15 02:35:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|5
1608000000000|2020-12-15 02:40:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|18
1608000300000|2020-12-15 02:45:00|26.33|26.17|26.31|26.15|26.36|26.2|26.31|26.15|1
1608000600000|2020-12-15 02:50:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|9
1608000900000|2020-12-15 02:55:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|4
1608001200000|2020-12-15 03:00:00|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|20
1608002100000|2020-12-15 03:15:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|3
1608002400000|2020-12-15 03:20:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|1
1608002700000|2020-12-15 03:25:00|||||||||1
1608003000000|2020-12-15 03:30:00|||||||||1
1608003600000|2020-12-15 03:40:00|26.33|26.17|26.36|26.2|26.36|26.2|26.31|26.15|2
1608003900000|2020-12-15 03:45:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|9
1608004200000|2020-12-15 03:50:00|26.38|26.22|26.38|26.22|26.41|26.25|26.36|26.2|14
1608004500000|2020-12-15 03:55:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|2
1608004800000|2020-12-15 04:00:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|4
1608005100000|2020-12-15 04:05:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|5
1608005400000|2020-12-15 04:10:00|26.36|26.2|26.36|26.2|26.38|26.22|26.36|26.2|8
1608005700000|2020-12-15 04:15:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|21
1608006000000|2020-12-15 04:20:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|3
1608006300000|2020-12-15 04:25:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|5
1608006600000|2020-12-15 04:30:00|||||||||1
1608006900000|2020-12-15 04:35:00|||||||||1
1608007200000|2020-12-15 04:40:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|6
1608007500000|2020-12-15 04:45:00|||||||||4
1608007800000|2020-12-15 04:50:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|10
1608008100000|2020-12-15 04:55:00|26.36|26.2|26.41|26.25|26.41|26.25|26.36|26.2|5
1608008400000|2020-12-15 05:00:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|4
1608008700000|2020-12-15 05:05:00|26.46|26.3|26.48|26.32|26.51|26.35|26.46|26.3|30
1608009000000|2020-12-15 05:10:00|26.51|26.35|26.41|26.25|26.51|26.35|26.41|26.25|12
1608009300000|2020-12-15 05:15:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|5
1608009600000|2020-12-15 05:20:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|61
1608009900000|2020-12-15 05:25:00|26.43|26.27|26.41|26.25|26.43|26.27|26.41|26.25|30
1608010200000|2020-12-15 05:30:00|26.38|26.22|26.38|26.22|26.41|26.25|26.36|26.2|12
1608010500000|2020-12-15 05:35:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|22
1608010800000|2020-12-15 05:40:00|||||||||3
1608011100000|2020-12-15 05:45:00|26.31|26.15|26.31|26.15|26.36|26.2|26.31|26.15|18
1608011400000|2020-12-15 05:50:00|26.28|26.12|26.31|26.15|26.31|26.15|26.26|26.1|11
1608011700000|2020-12-15 05:55:00|||||||||4
1608012000000|2020-12-15 06:00:00|||||||||2
1608012300000|2020-12-15 06:05:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|4
1608012600000|2020-12-15 06:10:00|26.28|26.12|26.31|26.15|26.31|26.15|26.26|26.1|6
1608012900000|2020-12-15 06:15:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|7
1608013200000|2020-12-15 06:20:00|26.31|26.15|26.31|26.15|26.31|26.15|26.28|26.12|7
1608013500000|2020-12-15 06:25:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|5
1608013800000|2020-12-15 06:30:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|2
1608014100000|2020-12-15 06:35:00|||||||||1
1608014700000|2020-12-15 06:45:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|5
1608015300000|2020-12-15 06:55:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|10
1608015600000|2020-12-15 07:00:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|11
1608015900000|2020-12-15 07:05:00|||||||||1
1608016200000|2020-12-15 07:10:00|||||||||22
1608016800000|2020-12-15 07:20:00|||||||||1
1608017100000|2020-12-15 07:25:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|24
1608017400000|2020-12-15 07:30:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|15
1608017700000|2020-12-15 07:35:00|26.18|26.02|26.16|26|26.18|26.02|26.16|26|38
1608018000000|2020-12-15 07:40:00|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|36
1608018300000|2020-12-15 07:45:00|||||||||32
1608018600000|2020-12-15 07:50:00|26.16|26|26.16|26|26.16|26|26.16|26|25
1608018900000|2020-12-15 07:55:00|||||||||53
1608019200000|2020-12-15 08:00:00|26.21|26.05|26.06|25.9|26.21|26.05|26.06|25.9|125
1608019500000|2020-12-15 08:05:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|55
1608019800000|2020-12-15 08:10:00|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|146
1608020100000|2020-12-15 08:15:00|25.91|25.75|25.91|25.75|25.96|25.8|25.91|25.75|66
1608020400000|2020-12-15 08:20:00|25.86|25.7|25.86|25.7|25.91|25.75|25.86|25.7|99
1608020700000|2020-12-15 08:25:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|29
1608021000000|2020-12-15 08:30:00|25.76|25.6|25.76|25.6|25.76|25.6|25.71|25.55|148
1608021300000|2020-12-15 08:35:00|||||||||3
1608021600000|2020-12-15 08:40:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|29
1608021900000|2020-12-15 08:45:00|25.74|25.58|25.76|25.6|25.76|25.6|25.71|25.55|26
1608022200000|2020-12-15 08:50:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|26
1608022500000|2020-12-15 08:55:00|25.69|25.53|25.66|25.5|25.71|25.55|25.66|25.5|67
1608022800000|2020-12-15 09:00:00|25.69|25.53|25.66|25.5|25.69|25.53|25.61|25.45|43
1608023100000|2020-12-15 09:05:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|21
1608023400000|2020-12-15 09:10:00|25.71|25.55|25.71|25.55|25.71|25.55|25.69|25.53|19
1608023700000|2020-12-15 09:15:00|||||||||22
1608024000000|2020-12-15 09:20:00|||||||||2
1608024300000|2020-12-15 09:25:00|||||||||6
1608024600000|2020-12-15 09:30:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|70
1608024900000|2020-12-15 09:35:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|41
1608025200000|2020-12-15 09:40:00|||||||||7
1608025500000|2020-12-15 09:45:00|||||||||10
1608025800000|2020-12-15 09:50:00|||||||||26
1608026100000|2020-12-15 09:55:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|88
1608026400000|2020-12-15 10:00:00|||||||||2
1608026700000|2020-12-15 10:05:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|12
1608027000000|2020-12-15 10:10:00|25.66|25.5|25.71|25.55|25.71|25.55|25.66|25.5|40
1608027300000|2020-12-15 10:15:00|||||||||29
1608027600000|2020-12-15 10:20:00|||||||||11
1608027900000|2020-12-15 10:25:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|33
1608028200000|2020-12-15 10:30:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|11
1608028500000|2020-12-15 10:35:00|25.69|25.53|25.66|25.5|25.69|25.53|25.66|25.5|36
1608028800000|2020-12-15 10:40:00|||||||||6
1608029400000|2020-12-15 10:50:00|||||||||18
1608029700000|2020-12-15 10:55:00|||||||||6
1608030000000|2020-12-15 11:00:00|||||||||46
1608030300000|2020-12-15 11:05:00|||||||||3
1608030600000|2020-12-15 11:10:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|8
1608030900000|2020-12-15 11:15:00|||||||||6
1608031200000|2020-12-15 11:20:00|||||||||9
1608031500000|2020-12-15 11:25:00|||||||||49
1608031800000|2020-12-15 11:30:00|||||||||4
1608032100000|2020-12-15 11:35:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|12
1608032400000|2020-12-15 11:40:00|||||||||12
1608032700000|2020-12-15 11:45:00|25.74|25.58|25.71|25.55|25.76|25.6|25.71|25.55|33
1608033300000|2020-12-15 11:55:00|25.76|25.6|25.76|25.6|25.76|25.6|25.74|25.58|24
1608033600000|2020-12-15 12:00:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|44
1608033900000|2020-12-15 12:05:00|25.69|25.53|25.61|25.45|25.69|25.53|25.61|25.45|60
1608034200000|2020-12-15 12:10:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|59
1608034500000|2020-12-15 12:15:00|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|37
1608034800000|2020-12-15 12:20:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|17
1608035100000|2020-12-15 12:25:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|36
1608035400000|2020-12-15 12:30:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|90
1608035700000|2020-12-15 12:35:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|10
1608036000000|2020-12-15 12:40:00|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|14
1608036300000|2020-12-15 12:45:00|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|33
1608036600000|2020-12-15 12:50:00|25.69|25.53|25.76|25.6|25.76|25.6|25.67|25.51|35
1608036900000|2020-12-15 12:55:00|25.77|25.61|25.77|25.61|25.77|25.61|25.76|25.6|21
1608037200000|2020-12-15 13:00:00|25.76|25.6|25.72|25.56|25.77|25.61|25.72|25.56|60
1608037500000|2020-12-15 13:05:00|||||||||43
1608037800000|2020-12-15 13:10:00|||||||||15
1608038100000|2020-12-15 13:15:00|||||||||16
1608038400000|2020-12-15 13:20:00|25.67|25.51|25.67|25.51|25.69|25.53|25.67|25.51|52
1608038700000|2020-12-15 13:25:00|||||||||43
1608039000000|2020-12-15 13:30:00|||||||||28
1608039300000|2020-12-15 13:35:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|123
1608039600000|2020-12-15 13:40:00|||||||||168
1608039900000|2020-12-15 13:45:00|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|42
1608040200000|2020-12-15 13:50:00|25.64|25.48|25.62|25.46|25.67|25.51|25.62|25.46|85
1608040500000|2020-12-15 13:55:00|||||||||34
1608040800000|2020-12-15 14:00:00|||||||||44
1608041100000|2020-12-15 14:05:00|||||||||2
1608041400000|2020-12-15 14:10:00|25.67|25.51|25.67|25.51|25.67|25.51|25.64|25.48|167
1608041700000|2020-12-15 14:15:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|286
1608042000000|2020-12-15 14:20:00|||||||||26
1608042300000|2020-12-15 14:25:00|||||||||35
1608042600000|2020-12-15 14:30:00|25.62|25.46|25.72|25.56|25.77|25.61|25.62|25.46|877
1608042900000|2020-12-15 14:35:00|25.67|25.51|25.67|25.51|25.77|25.61|25.57|25.41|512
1608043200000|2020-12-15 14:40:00|25.72|25.56|25.77|25.61|25.82|25.66|25.67|25.51|385
1608043500000|2020-12-15 14:45:00|25.82|25.66|25.62|25.46|25.82|25.66|25.62|25.46|656
1608043800000|2020-12-15 14:50:00|25.57|25.41|25.62|25.46|25.67|25.51|25.57|25.41|336
1608044100000|2020-12-15 14:55:00|25.67|25.51|25.72|25.56|25.77|25.61|25.62|25.46|465
1608044400000|2020-12-15 15:00:00|25.69|25.53|25.62|25.46|25.77|25.61|25.57|25.41|474
1608044700000|2020-12-15 15:05:00|25.57|25.41|25.62|25.46|25.67|25.51|25.52|25.36|327
1608045000000|2020-12-15 15:10:00|25.67|25.51|25.57|25.41|25.67|25.51|25.52|25.36|496
1608045300000|2020-12-15 15:15:00|25.62|25.46|25.62|25.46|25.62|25.46|25.57|25.41|309
1608045600000|2020-12-15 15:20:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|424
1608045900000|2020-12-15 15:25:00|25.67|25.51|25.82|25.66|25.87|25.71|25.67|25.51|625
1608046200000|2020-12-15 15:30:00|25.87|25.71|25.62|25.46|25.87|25.71|25.62|25.46|407
1608046500000|2020-12-15 15:35:00|25.64|25.48|25.77|25.61|25.82|25.66|25.62|25.46|406
1608046800000|2020-12-15 15:40:00|25.74|25.58|25.77|25.61|25.82|25.66|25.72|25.56|317
1608047100000|2020-12-15 15:45:00|25.72|25.56|25.72|25.56|25.72|25.56|25.67|25.51|268
1608047400000|2020-12-15 15:50:00|25.69|25.53|25.72|25.56|25.77|25.61|25.69|25.53|265
1608047700000|2020-12-15 15:55:00|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|297
1608048000000|2020-12-15 16:00:00|25.72|25.56|25.72|25.56|25.77|25.61|25.72|25.56|340
1608048300000|2020-12-15 16:05:00|25.77|25.61|25.82|25.66|25.92|25.76|25.77|25.61|543
1608048600000|2020-12-15 16:10:00|25.77|25.61|25.72|25.56|25.82|25.66|25.67|25.51|489
1608048900000|2020-12-15 16:15:00|25.77|25.61|25.72|25.56|25.77|25.61|25.67|25.51|423
1608049200000|2020-12-15 16:20:00|25.67|25.51|25.67|25.51|25.72|25.56|25.62|25.46|331
1608049500000|2020-12-15 16:25:00|25.64|25.48|25.62|25.46|25.72|25.56|25.62|25.46|284
1608049800000|2020-12-15 16:30:00|25.67|25.51|25.67|25.51|25.67|25.51|25.62|25.46|147
1608050100000|2020-12-15 16:35:00|25.62|25.46|25.62|25.46|25.67|25.51|25.62|25.46|174
1608050400000|2020-12-15 16:40:00|25.57|25.41|25.57|25.41|25.62|25.46|25.57|25.41|426
1608050700000|2020-12-15 16:45:00|25.62|25.46|25.72|25.56|25.72|25.56|25.62|25.46|357
1608051000000|2020-12-15 16:50:00|25.77|25.61|25.77|25.61|25.77|25.61|25.67|25.51|239
1608051300000|2020-12-15 16:55:00|25.72|25.56|25.67|25.51|25.72|25.56|25.67|25.51|165
1608051600000|2020-12-15 17:00:00|25.64|25.48|25.72|25.56|25.72|25.56|25.62|25.46|320
1608051900000|2020-12-15 17:05:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|171
1608052200000|2020-12-15 17:10:00|25.67|25.51|25.67|25.51|25.72|25.56|25.67|25.51|256
1608052500000|2020-12-15 17:15:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|153
1608052800000|2020-12-15 17:20:00|25.64|25.48|25.62|25.46|25.67|25.51|25.62|25.46|83
1608053100000|2020-12-15 17:25:00|25.57|25.41|25.57|25.41|25.62|25.46|25.57|25.41|136
1608053400000|2020-12-15 17:30:00|||||||||51
1608053700000|2020-12-15 17:35:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|144
1608054000000|2020-12-15 17:40:00|||||||||138
1608054300000|2020-12-15 17:45:00|25.47|25.31|25.52|25.36|25.57|25.41|25.47|25.31|644
1608054600000|2020-12-15 17:50:00|25.57|25.41|25.52|25.36|25.57|25.41|25.47|25.31|333
1608054900000|2020-12-15 17:55:00|25.47|25.31|25.47|25.31|25.52|25.36|25.47|25.31|255
1608055200000|2020-12-15 18:00:00|25.52|25.36|25.47|25.31|25.52|25.36|25.47|25.31|136
1608055500000|2020-12-15 18:05:00|25.45|25.29|25.42|25.26|25.47|25.31|25.42|25.26|159
1608055800000|2020-12-15 18:10:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|146
1608056100000|2020-12-15 18:15:00|25.47|25.31|25.47|25.31|25.47|25.31|25.42|25.26|196
1608056400000|2020-12-15 18:20:00|||||||||92
1608056700000|2020-12-15 18:25:00|25.52|25.36|25.47|25.31|25.52|25.36|25.47|25.31|226
1608057000000|2020-12-15 18:30:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|137
1608057300000|2020-12-15 18:35:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|102
1608057600000|2020-12-15 18:40:00|||||||||77
1608057900000|2020-12-15 18:45:00|25.47|25.31|25.42|25.26|25.52|25.36|25.42|25.26|133
1608058200000|2020-12-15 18:50:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|101
1608058500000|2020-12-15 18:55:00|25.47|25.31|25.47|25.31|25.47|25.31|25.42|25.26|198
1608058800000|2020-12-15 19:00:00|||||||||122
1608059100000|2020-12-15 19:05:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|165
1608059400000|2020-12-15 19:10:00|25.45|25.29|25.42|25.26|25.47|25.31|25.37|25.21|205
1608059700000|2020-12-15 19:15:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|132
1608060000000|2020-12-15 19:20:00|25.47|25.31|25.42|25.26|25.47|25.31|25.37|25.21|387
1608060300000|2020-12-15 19:25:00|25.37|25.21|25.37|25.21|25.4|25.24|25.37|25.21|137
1608060600000|2020-12-15 19:30:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|57
1608060900000|2020-12-15 19:35:00|||||||||116
1608061200000|2020-12-15 19:40:00|25.33|25.17|25.33|25.17|25.37|25.21|25.33|25.17|402
1608061500000|2020-12-15 19:45:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|286
1608061800000|2020-12-15 19:50:00|||||||||254
1608062100000|2020-12-15 19:55:00|25.27|25.11|25.23|25.07|25.27|25.11|25.23|25.07|331
1608062400000|2020-12-15 20:00:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|362
1608062700000|2020-12-15 20:05:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|286
1608063000000|2020-12-15 20:10:00|25.22|25.06|25.18|25.02|25.23|25.07|25.18|25.02|193
1608063300000|2020-12-15 20:15:00|25.22|25.06|25.23|25.07|25.23|25.07|25.18|25.02|178
1608063600000|2020-12-15 20:20:00|||||||||136
1608063900000|2020-12-15 20:25:00|25.28|25.12|25.23|25.07|25.28|25.12|25.23|25.07|227
1608064200000|2020-12-15 20:30:00|25.28|25.12|25.28|25.12|25.28|25.12|25.23|25.07|473
1608064500000|2020-12-15 20:35:00|25.25|25.09|25.28|25.12|25.33|25.17|25.23|25.07|255
1608064800000|2020-12-15 20:40:00|25.23|25.07|25.18|25.02|25.28|25.12|25.18|25.02|241
1608065100000|2020-12-15 20:45:00|25.13|24.97|25.13|24.97|25.18|25.02|25.08|24.92|343
1608065400000|2020-12-15 20:50:00|25.18|25.02|25.13|24.97|25.18|25.02|25.08|24.92|550
1608065700000|2020-12-15 20:55:00|25.15|24.99|25.08|24.92|25.18|25.02|25.03|24.87|1800
1608066000000|2020-12-15 21:00:00|25.03|24.87|25.13|24.97|25.18|25.02|25.03|24.87|955
1608066300000|2020-12-15 21:05:00|25.18|25.02|25.08|24.92|25.18|25.02|25.08|24.92|563
1608066600000|2020-12-15 21:10:00|25.13|24.97|25.03|24.87|25.13|24.97|24.98|24.82|1519
1608067800000|2020-12-15 21:30:00|24.98|24.82|24.98|24.82|24.98|24.82|24.93|24.77|59
1608068100000|2020-12-15 21:35:00|24.93|24.77|24.98|24.82|24.98|24.82|24.93|24.77|31
1608068400000|2020-12-15 21:40:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|8
1608068700000|2020-12-15 21:45:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|20
1608069000000|2020-12-15 21:50:00|24.96|24.8|24.98|24.82|24.98|24.82|24.96|24.8|18
1608069300000|2020-12-15 21:55:00|24.93|24.77|24.98|24.82|24.98|24.82|24.93|24.77|46
1608073200000|2020-12-15 23:00:00|24.96|24.8|24.93|24.77|24.98|24.82|24.93|24.77|36
1608073500000|2020-12-15 23:05:00|24.96|24.8|24.96|24.8|24.98|24.82|24.93|24.77|8
1608073800000|2020-12-15 23:10:00|24.93|24.77|24.93|24.77|24.98|24.82|24.88|24.72|39
1608074100000|2020-12-15 23:15:00|24.91|24.75|24.88|24.72|24.93|24.77|24.88|24.72|15
1608074400000|2020-12-15 23:20:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|21
1608074700000|2020-12-15 23:25:00|24.98|24.82|24.98|24.82|24.98|24.82|24.94|24.78|9
1608075000000|2020-12-15 23:30:00|24.96|24.8|24.93|24.77|24.98|24.82|24.93|24.77|2
1608075300000|2020-12-15 23:35:00|24.94|24.78|24.96|24.8|24.98|24.82|24.94|24.78|11
1608075600000|2020-12-15 23:40:00|24.98|24.82|24.98|24.82|24.98|24.82|24.94|24.78|8
1608075900000|2020-12-15 23:45:00|24.96|24.8|24.94|24.78|24.98|24.82|24.94|24.78|12
1608076200000|2020-12-15 23:50:00|||||||||5
1608076500000|2020-12-15 23:55:00|24.96|24.8|24.94|24.78|24.98|24.82|24.94|24.78|6
1608076800000|2020-12-16 00:00:00|24.96|24.8|24.98|24.82|24.98|24.82|24.94|24.78|14
1608077100000|2020-12-16 00:05:00|24.96|24.8|24.99|24.83|24.99|24.83|24.94|24.78|9
1608077700000|2020-12-16 00:15:00|25.03|24.87|24.99|24.83|25.03|24.87|24.99|24.83|10
1608078000000|2020-12-16 00:20:00|25.01|24.85|24.99|24.83|25.03|24.87|24.99|24.83|20
1608078300000|2020-12-16 00:25:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|25
1608078600000|2020-12-16 00:30:00|25.04|24.88|25.03|24.87|25.04|24.88|25.03|24.87|2
1608078900000|2020-12-16 00:35:00|25.04|24.88|25.03|24.87|25.04|24.88|25.03|24.87|1
1608079200000|2020-12-16 00:40:00|25.04|24.88|25.04|24.88|25.04|24.88|25.03|24.87|5
1608079500000|2020-12-16 00:45:00|25.03|24.87|25.04|24.88|25.04|24.88|25.03|24.87|2
1608079800000|2020-12-16 00:50:00|25.06|24.9|25.04|24.88|25.06|24.9|25.04|24.88|1
1608080100000|2020-12-16 00:55:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|8
1608080400000|2020-12-16 01:00:00|25.01|24.85|25.04|24.88|25.04|24.88|24.99|24.83|7
1608080700000|2020-12-16 01:05:00|||||||||1
1608081000000|2020-12-16 01:10:00|||||||||1
1608081300000|2020-12-16 01:15:00|||||||||5
1608082200000|2020-12-16 01:30:00|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|11
1608082800000|2020-12-16 01:40:00|||||||||1
1608083100000|2020-12-16 01:45:00|||||||||2
1608083700000|2020-12-16 01:55:00|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|5
1608084000000|2020-12-16 02:00:00|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|29
1608084300000|2020-12-16 02:05:00|25.01|24.85|25.04|24.88|25.04|24.88|25.01|24.85|1
1608084600000|2020-12-16 02:10:00|25.01|24.85|25.04|24.88|25.04|24.88|24.99|24.83|6
1608084900000|2020-12-16 02:15:00|25.01|24.85|25.01|24.85|25.04|24.88|25.01|24.85|3
1608085200000|2020-12-16 02:20:00|25.04|24.88|24.99|24.83|25.04|24.88|24.96|24.8|24
1608085800000|2020-12-16 02:30:00|||||||||1
1608086100000|2020-12-16 02:35:00|24.96|24.8|24.96|24.8|24.99|24.83|24.94|24.78|2
1608086400000|2020-12-16 02:40:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1608087300000|2020-12-16 02:55:00|||||||||4
1608087600000|2020-12-16 03:00:00|24.91|24.75|24.94|24.78|24.94|24.78|24.89|24.73|10
1608087900000|2020-12-16 03:05:00|24.91|24.75|24.94|24.78|24.94|24.78|24.89|24.73|2
1608089100000|2020-12-16 03:25:00|||||||||1
1608089400000|2020-12-16 03:30:00|24.99|24.83|24.99|24.83|24.99|24.83|24.94|24.78|6
1608090300000|2020-12-16 03:45:00|24.94|24.78|24.99|24.83|24.99|24.83|24.94|24.78|7
1608090900000|2020-12-16 03:55:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|1
1608091500000|2020-12-16 04:05:00|25.06|24.9|25.04|24.88|25.06|24.9|25.04|24.88|2
1608093900000|2020-12-16 04:45:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|12
1608094200000|2020-12-16 04:50:00|25.04|24.88|24.99|24.83|25.04|24.88|24.99|24.83|3
1608094800000|2020-12-16 05:00:00|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|2
1608095100000|2020-12-16 05:05:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|2
1608095700000|2020-12-16 05:15:00|||||||||1
1608096600000|2020-12-16 05:30:00|25.02|24.86|24.99|24.83|25.04|24.88|24.99|24.83|11
1608097200000|2020-12-16 05:40:00|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|12
1608097800000|2020-12-16 05:50:00|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|9
1608098100000|2020-12-16 05:55:00|||||||||1
1608098400000|2020-12-16 06:00:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|6
1608099900000|2020-12-16 06:25:00|||||||||1
1608100200000|2020-12-16 06:30:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|5
1608101100000|2020-12-16 06:45:00|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|26
1608101700000|2020-12-16 06:55:00|||||||||1
1608102000000|2020-12-16 07:00:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|53
1608102300000|2020-12-16 07:05:00|||||||||2
1608102600000|2020-12-16 07:10:00|||||||||1
1608102900000|2020-12-16 07:15:00|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|20
1608103500000|2020-12-16 07:25:00|||||||||1
1608103800000|2020-12-16 07:30:00|||||||||3
1608104100000|2020-12-16 07:35:00|24.9|24.74|24.9|24.74|24.94|24.78|24.9|24.74|8
1608104400000|2020-12-16 07:40:00|||||||||6
1608105000000|2020-12-16 07:50:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|3
1608105300000|2020-12-16 07:55:00|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|14
1608105600000|2020-12-16 08:00:00|24.9|24.74|24.89|24.73|24.9|24.74|24.85|24.69|44
1608105900000|2020-12-16 08:05:00|24.85|24.69|24.79|24.63|24.85|24.69|24.75|24.59|112
1608106200000|2020-12-16 08:10:00|24.8|24.64|24.8|24.64|24.8|24.64|24.75|24.59|18
1608106500000|2020-12-16 08:15:00|24.75|24.59|24.75|24.59|24.8|24.64|24.7|24.54|135
1608106800000|2020-12-16 08:20:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|85
1608107100000|2020-12-16 08:25:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|50
1608107400000|2020-12-16 08:30:00|24.74|24.58|24.75|24.59|24.75|24.59|24.7|24.54|70
1608107700000|2020-12-16 08:35:00|24.77|24.61|24.75|24.59|24.8|24.64|24.75|24.59|23
1608108000000|2020-12-16 08:40:00|24.77|24.61|24.75|24.59|24.8|24.64|24.75|24.59|2
1608108300000|2020-12-16 08:45:00|24.77|24.61|24.7|24.54|24.77|24.61|24.7|24.54|15
1608108600000|2020-12-16 08:50:00|24.75|24.59|24.75|24.59|24.75|24.59|24.7|24.54|74
1608108900000|2020-12-16 08:55:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|25
1608109200000|2020-12-16 09:00:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|25
1608109500000|2020-12-16 09:05:00|||||||||1
1608109800000|2020-12-16 09:10:00|||||||||1
1608110400000|2020-12-16 09:20:00|||||||||1
1608110700000|2020-12-16 09:25:00|24.7|24.54|24.7|24.54|24.75|24.59|24.7|24.54|49
1608111000000|2020-12-16 09:30:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|10
1608111300000|2020-12-16 09:35:00|||||||||7
1608111600000|2020-12-16 09:40:00|||||||||16
1608111900000|2020-12-16 09:45:00|||||||||1
1608112200000|2020-12-16 09:50:00|||||||||5
1608112500000|2020-12-16 09:55:00|||||||||15
1608112800000|2020-12-16 10:00:00|||||||||1
1608113100000|2020-12-16 10:05:00|||||||||3
1608113400000|2020-12-16 10:10:00|||||||||8
1608114000000|2020-12-16 10:20:00|||||||||11
1608114300000|2020-12-16 10:25:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|13
1608114600000|2020-12-16 10:30:00|||||||||4
1608114900000|2020-12-16 10:35:00|||||||||2
1608115200000|2020-12-16 10:40:00|||||||||9
1608115500000|2020-12-16 10:45:00|||||||||2
1608115800000|2020-12-16 10:50:00|||||||||7
1608116100000|2020-12-16 10:55:00|||||||||11
1608116400000|2020-12-16 11:00:00|||||||||1
1608116700000|2020-12-16 11:05:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|22
1608117000000|2020-12-16 11:10:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|16
1608117600000|2020-12-16 11:20:00|||||||||4
1608117900000|2020-12-16 11:25:00|||||||||31
1608118200000|2020-12-16 11:30:00|||||||||40
1608118500000|2020-12-16 11:35:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|9
1608118800000|2020-12-16 11:40:00|||||||||15
1608119400000|2020-12-16 11:50:00|||||||||4
1608119700000|2020-12-16 11:55:00|||||||||6
1608120000000|2020-12-16 12:00:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|26
1608120300000|2020-12-16 12:05:00|||||||||25
1608120600000|2020-12-16 12:10:00|||||||||6
1608120900000|2020-12-16 12:15:00|||||||||1
1608121200000|2020-12-16 12:20:00|24.9|24.74|24.88|24.72|24.9|24.74|24.85|24.69|68
1608121500000|2020-12-16 12:25:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|19
1608121800000|2020-12-16 12:30:00|24.88|24.72|24.85|24.69|24.9|24.74|24.85|24.69|12
1608122100000|2020-12-16 12:35:00|||||||||14
1608122400000|2020-12-16 12:40:00|||||||||15
1608122700000|2020-12-16 12:45:00|||||||||5
1608123000000|2020-12-16 12:50:00|||||||||4
1608123300000|2020-12-16 12:55:00|||||||||27
1608123600000|2020-12-16 13:00:00|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|33
1608123900000|2020-12-16 13:05:00|||||||||10
1608124200000|2020-12-16 13:10:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|19
1608124500000|2020-12-16 13:15:00|24.8|24.64|24.8|24.64|24.8|24.64|24.7|24.54|127
1608124800000|2020-12-16 13:20:00|24.83|24.67|24.85|24.69|24.85|24.69|24.83|24.67|12
1608125100000|2020-12-16 13:25:00|||||||||18
1608125400000|2020-12-16 13:30:00|24.88|24.72|24.9|24.74|24.95|24.79|24.88|24.72|100
1608125700000|2020-12-16 13:35:00|||||||||11
1608126000000|2020-12-16 13:40:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|41
1608126300000|2020-12-16 13:45:00|24.96|24.8|24.95|24.79|24.96|24.8|24.95|24.79|29
1608126600000|2020-12-16 13:50:00|24.96|24.8|25|24.84|25|24.84|24.96|24.8|46
1608126900000|2020-12-16 13:55:00|||||||||17
1608127200000|2020-12-16 14:00:00|24.98|24.82|24.95|24.79|25|24.84|24.95|24.79|72
1608127500000|2020-12-16 14:05:00|25|24.84|25|24.84|25.05|24.89|25|24.84|194
1608127800000|2020-12-16 14:10:00|25.05|24.89|25.05|24.89|25.05|24.89|25|24.84|58
1608128100000|2020-12-16 14:15:00|||||||||16
1608128400000|2020-12-16 14:20:00|25|24.84|25|24.84|25.05|24.89|25|24.84|90
1608128700000|2020-12-16 14:25:00|||||||||44
1608129000000|2020-12-16 14:30:00|24.95|24.79|24.86|24.7|25|24.84|24.86|24.7|532
1608129300000|2020-12-16 14:35:00|24.9|24.74|25.05|24.89|25.1|24.94|24.9|24.74|555
1608129600000|2020-12-16 14:40:00|25.01|24.85|25.01|24.85|25.1|24.94|25|24.84|425
1608129900000|2020-12-16 14:45:00|25|24.84|25.13|24.97|25.15|24.99|25|24.84|354
1608130200000|2020-12-16 14:50:00|25.11|24.95|25.15|24.99|25.15|24.99|25.1|24.94|123
1608130500000|2020-12-16 14:55:00|25.11|24.95|25.15|24.99|25.15|24.99|25.11|24.95|241
1608130800000|2020-12-16 15:00:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|162
1608131100000|2020-12-16 15:05:00|25.25|25.09|25.15|24.99|25.25|25.09|25.1|24.94|384
1608131400000|2020-12-16 15:10:00|25.11|24.95|25.25|25.09|25.25|25.09|25.1|24.94|207
1608131700000|2020-12-16 15:15:00|25.2|25.04|25.2|25.04|25.25|25.09|25.15|24.99|229
1608132000000|2020-12-16 15:20:00|25.15|24.99|25.11|24.95|25.25|25.09|25.11|24.95|214
1608132300000|2020-12-16 15:25:00|25.13|24.97|25.06|24.9|25.13|24.97|25.06|24.9|245
1608132600000|2020-12-16 15:30:00|25.05|24.89|25.05|24.89|25.05|24.89|25.01|24.85|233
1608132900000|2020-12-16 15:35:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|188
1608133200000|2020-12-16 15:40:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|110
1608133500000|2020-12-16 15:45:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|153
1608133800000|2020-12-16 15:50:00|||||||||66
1608134100000|2020-12-16 15:55:00|25.06|24.9|25.06|24.9|25.06|24.9|25.01|24.85|333
1608134400000|2020-12-16 16:00:00|25.03|24.87|24.96|24.8|25.03|24.87|24.96|24.8|133
1608134700000|2020-12-16 16:05:00|24.91|24.75|24.96|24.8|24.96|24.8|24.91|24.75|203
1608135000000|2020-12-16 16:10:00|25.01|24.85|24.91|24.75|25.01|24.85|24.91|24.75|365
1608135300000|2020-12-16 16:15:00|24.96|24.8|24.96|24.8|25.01|24.85|24.91|24.75|213
1608135600000|2020-12-16 16:20:00|25.01|24.85|24.86|24.7|25.01|24.85|24.86|24.7|158
1608135900000|2020-12-16 16:25:00|||||||||50
1608136200000|2020-12-16 16:30:00|||||||||27
1608136500000|2020-12-16 16:35:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|230
1608136800000|2020-12-16 16:40:00|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|163
1608137100000|2020-12-16 16:45:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|89
1608137400000|2020-12-16 16:50:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|86
1608137700000|2020-12-16 16:55:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|170
1608138000000|2020-12-16 17:00:00|24.71|24.55|24.71|24.55|24.72|24.56|24.71|24.55|104
1608138300000|2020-12-16 17:05:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|48
1608138600000|2020-12-16 17:10:00|||||||||33
1608138900000|2020-12-16 17:15:00|24.67|24.51|24.71|24.55|24.76|24.6|24.67|24.51|214
1608139200000|2020-12-16 17:20:00|24.72|24.56|24.71|24.55|24.76|24.6|24.71|24.55|93
1608139500000|2020-12-16 17:25:00|24.72|24.56|24.72|24.56|24.76|24.6|24.71|24.55|215
1608139800000|2020-12-16 17:30:00|24.76|24.6|24.67|24.51|24.76|24.6|24.67|24.51|200
1608140100000|2020-12-16 17:35:00|24.66|24.5|24.67|24.51|24.67|24.51|24.66|24.5|23
1608140400000|2020-12-16 17:40:00|24.72|24.56|24.72|24.56|24.72|24.56|24.67|24.51|88
1608140700000|2020-12-16 17:45:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|331
1608141000000|2020-12-16 17:50:00|24.69|24.53|24.67|24.51|24.77|24.61|24.67|24.51|324
1608141300000|2020-12-16 17:55:00|24.62|24.46|24.62|24.46|24.67|24.51|24.62|24.46|179
1608141600000|2020-12-16 18:00:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|110
1608141900000|2020-12-16 18:05:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|188
1608142200000|2020-12-16 18:10:00|24.77|24.61|24.67|24.51|24.77|24.61|24.64|24.48|217
1608142500000|2020-12-16 18:15:00|||||||||9
1608142800000|2020-12-16 18:20:00|||||||||39
1608143100000|2020-12-16 18:25:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|60
1608143400000|2020-12-16 18:30:00|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|120
1608143700000|2020-12-16 18:35:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|34
1608144000000|2020-12-16 18:40:00|||||||||46
1608144300000|2020-12-16 18:45:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|305
1608144600000|2020-12-16 18:50:00|24.62|24.46|24.65|24.49|24.67|24.51|24.62|24.46|111
1608144900000|2020-12-16 18:55:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|163
1608145200000|2020-12-16 19:00:00|24.62|24.46|24.62|24.46|24.72|24.56|24.57|24.41|408
1608145500000|2020-12-16 19:05:00|24.65|24.49|24.72|24.56|24.77|24.61|24.57|24.41|389
1608145800000|2020-12-16 19:10:00|24.74|24.58|24.72|24.56|24.82|24.66|24.72|24.56|286
1608146100000|2020-12-16 19:15:00|24.77|24.61|24.72|24.56|24.77|24.61|24.67|24.51|231
1608146400000|2020-12-16 19:20:00|24.67|24.51|24.67|24.51|24.72|24.56|24.62|24.46|166
1608146700000|2020-12-16 19:25:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|148
1608147000000|2020-12-16 19:30:00|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|156
1608147300000|2020-12-16 19:35:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|161
1608147600000|2020-12-16 19:40:00|||||||||119
1608147900000|2020-12-16 19:45:00|24.47|24.31|24.52|24.36|24.52|24.36|24.47|24.31|205
1608148200000|2020-12-16 19:50:00|24.5|24.34|24.52|24.36|24.52|24.36|24.47|24.31|236
1608148500000|2020-12-16 19:55:00|24.47|24.31|24.52|24.36|24.52|24.36|24.47|24.31|100
1608148800000|2020-12-16 20:00:00|24.5|24.34|24.53|24.37|24.53|24.37|24.47|24.31|258
1608149100000|2020-12-16 20:05:00|24.57|24.41|24.53|24.37|24.58|24.42|24.53|24.37|160
1608149400000|2020-12-16 20:10:00|24.55|24.39|24.53|24.37|24.58|24.42|24.53|24.37|175
1608149700000|2020-12-16 20:15:00|||||||||39
1608150000000|2020-12-16 20:20:00|24.48|24.32|24.48|24.32|24.58|24.42|24.48|24.32|244
1608150300000|2020-12-16 20:25:00|24.53|24.37|24.48|24.32|24.53|24.37|24.48|24.32|104
1608150600000|2020-12-16 20:30:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|327
1608150900000|2020-12-16 20:35:00|24.4|24.24|24.43|24.27|24.48|24.32|24.38|24.22|585
1608151200000|2020-12-16 20:40:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|273
1608151500000|2020-12-16 20:45:00|24.48|24.32|24.43|24.27|24.48|24.32|24.42|24.26|238
1608151800000|2020-12-16 20:50:00|24.47|24.31|24.43|24.27|24.53|24.37|24.43|24.27|930
1608152100000|2020-12-16 20:55:00|24.38|24.22|24.28|24.12|24.43|24.27|24.24|24.08|1476
1608152400000|2020-12-16 21:00:00|24.24|24.08|24.43|24.27|24.43|24.27|24.24|24.08|512
1608152700000|2020-12-16 21:05:00|24.38|24.22|24.48|24.32|24.48|24.32|24.38|24.22|473
1608153000000|2020-12-16 21:10:00|24.53|24.37|24.48|24.32|24.53|24.37|24.48|24.32|1031
1608154200000|2020-12-16 21:30:00|||||||||96
1608154500000|2020-12-16 21:35:00|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|91
1608154800000|2020-12-16 21:40:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|72
1608155100000|2020-12-16 21:45:00|||||||||21
1608155400000|2020-12-16 21:50:00|||||||||27
1608155700000|2020-12-16 21:55:00|||||||||46
1608159600000|2020-12-16 23:00:00|24.41|24.25|24.41|24.25|24.43|24.27|24.38|24.22|4
1608159900000|2020-12-16 23:05:00|24.39|24.23|24.38|24.22|24.41|24.25|24.34|24.18|8
1608160200000|2020-12-16 23:10:00|24.36|24.2|24.34|24.18|24.38|24.22|24.34|24.18|2
1608160500000|2020-12-16 23:15:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|3
1608160800000|2020-12-16 23:20:00|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|1
1608161100000|2020-12-16 23:25:00|||||||||18
1608161400000|2020-12-16 23:30:00|||||||||1
1608161700000|2020-12-16 23:35:00|||||||||3
1608162000000|2020-12-16 23:40:00|||||||||1
1608162300000|2020-12-16 23:45:00|||||||||3
1608162900000|2020-12-16 23:55:00|||||||||2
1608163200000|2020-12-17 00:00:00|24.36|24.2|24.34|24.18|24.39|24.23|24.34|24.18|102
1608163500000|2020-12-17 00:05:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|72
1608163800000|2020-12-17 00:10:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|49
1608164100000|2020-12-17 00:15:00|||||||||54
1608164400000|2020-12-17 00:20:00|||||||||7
1608165000000|2020-12-17 00:30:00|||||||||6
1608165300000|2020-12-17 00:35:00|||||||||2
1608165600000|2020-12-17 00:40:00|||||||||15
1608165900000|2020-12-17 00:45:00|||||||||2
1608166200000|2020-12-17 00:50:00|||||||||4
1608166800000|2020-12-17 01:00:00|24.36|24.2|24.39|24.23|24.39|24.23|24.36|24.2|68
1608167100000|2020-12-17 01:05:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|9
1608167400000|2020-12-17 01:10:00|||||||||4
1608167700000|2020-12-17 01:15:00|24.29|24.13|24.29|24.13|24.34|24.18|24.29|24.13|14
1608168000000|2020-12-17 01:20:00|||||||||4
1608168300000|2020-12-17 01:25:00|||||||||11
1608168600000|2020-12-17 01:30:00|||||||||1
1608168900000|2020-12-17 01:35:00|||||||||6
1608169200000|2020-12-17 01:40:00|24.34|24.18|24.34|24.18|24.34|24.18|24.31|24.15|5
1608169500000|2020-12-17 01:45:00|24.31|24.15|24.34|24.18|24.34|24.18|24.29|24.13|19
1608170400000|2020-12-17 02:00:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|3
1608170700000|2020-12-17 02:05:00|||||||||1
1608171300000|2020-12-17 02:15:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|0
1608172500000|2020-12-17 02:35:00|||||||||7
1608173400000|2020-12-17 02:50:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|17
1608173700000|2020-12-17 02:55:00|||||||||1
1608174300000|2020-12-17 03:05:00|||||||||1
1608174900000|2020-12-17 03:15:00|||||||||2
1608175200000|2020-12-17 03:20:00|24.27|24.11|24.29|24.13|24.29|24.13|24.24|24.08|5
1608176100000|2020-12-17 03:35:00|24.41|24.25|24.41|24.16|24.42|24.26|24.41|24.16|0
1608176400000|2020-12-17 03:40:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|728
1608177000000|2020-12-17 03:50:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1608177300000|2020-12-17 03:55:00|||||||||1
1608177600000|2020-12-17 04:00:00|||||||||7
1608178200000|2020-12-17 04:10:00|||||||||1
1608178500000|2020-12-17 04:15:00|24.29|24.13|24.25|24.09|24.3|24.14|24.25|24.09|18
1608178800000|2020-12-17 04:20:00|24.27|24.11|24.29|24.13|24.29|24.13|24.25|24.09|9
1608179100000|2020-12-17 04:25:00|24.27|24.11|24.29|24.13|24.29|24.13|24.25|24.09|13
1608180000000|2020-12-17 04:40:00|||||||||4
1608180300000|2020-12-17 04:45:00|||||||||1
1608180600000|2020-12-17 04:50:00|||||||||2
1608180900000|2020-12-17 04:55:00|||||||||1
1608181200000|2020-12-17 05:00:00|||||||||2
1608181800000|2020-12-17 05:10:00|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|12
1608182100000|2020-12-17 05:15:00|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|9
1608182400000|2020-12-17 05:20:00|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|3
1608183000000|2020-12-17 05:30:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1608183300000|2020-12-17 05:35:00|||||||||1
1608184200000|2020-12-17 05:50:00|||||||||2
1608185400000|2020-12-17 06:10:00|||||||||1
1608186600000|2020-12-17 06:30:00|||||||||3
1608187200000|2020-12-17 06:40:00|||||||||8
1608187800000|2020-12-17 06:50:00|||||||||2
1608188400000|2020-12-17 07:00:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|5
1608188700000|2020-12-17 07:05:00|||||||||12
1608189000000|2020-12-17 07:10:00|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|22
1608189300000|2020-12-17 07:15:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|63
1608189600000|2020-12-17 07:20:00|||||||||2
1608189900000|2020-12-17 07:25:00|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|84
1608190200000|2020-12-17 07:30:00|24.25|24.09|24.25|24.09|24.3|24.14|24.25|24.09|42
1608190500000|2020-12-17 07:35:00|24.3|24.14|24.3|24.14|24.3|24.14|24.25|24.09|9
1608190800000|2020-12-17 07:40:00|24.28|24.12|24.25|24.09|24.3|24.14|24.2|24.04|14
1608191100000|2020-12-17 07:45:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|3
1608191400000|2020-12-17 07:50:00|24.23|24.07|24.25|24.09|24.25|24.09|24.21|24.05|59
1608191700000|2020-12-17 07:55:00|||||||||4
1608192000000|2020-12-17 08:00:00|24.21|24.05|24.2|24.04|24.25|24.09|24.18|24.02|45
1608192300000|2020-12-17 08:05:00|24.21|24.05|24.21|24.05|24.21|24.05|24.2|24.04|12
1608192600000|2020-12-17 08:10:00|24.25|24.09|24.26|24.1|24.3|24.14|24.25|24.09|45
1608192900000|2020-12-17 08:15:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|5
1608193200000|2020-12-17 08:20:00|24.21|24.05|24.21|24.05|24.25|24.09|24.21|24.05|37
1608193500000|2020-12-17 08:25:00|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|26
1608193800000|2020-12-17 08:30:00|||||||||4
1608194100000|2020-12-17 08:35:00|24.21|24.05|24.25|24.09|24.25|24.09|24.21|24.05|25
1608194700000|2020-12-17 08:45:00|24.21|24.05|24.25|24.09|24.25|24.09|24.21|24.05|9
1608195000000|2020-12-17 08:50:00|||||||||22
1608195300000|2020-12-17 08:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1608195600000|2020-12-17 09:00:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1608195900000|2020-12-17 09:05:00|24.21|24.05|24.25|24.09|24.25|24.09|24.21|24.05|15
1608196200000|2020-12-17 09:10:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|30
1608196500000|2020-12-17 09:15:00|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|5
1608196800000|2020-12-17 09:20:00|24.25|24.09|24.25|24.09|24.25|24.09|24.21|24.05|18
1608197100000|2020-12-17 09:25:00|||||||||6
1608197400000|2020-12-17 09:30:00|||||||||2
1608197700000|2020-12-17 09:35:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1608198000000|2020-12-17 09:40:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|54
1608198300000|2020-12-17 09:45:00|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|41
1608198600000|2020-12-17 09:50:00|||||||||2
1608198900000|2020-12-17 09:55:00|24.33|24.17|24.31|24.15|24.36|24.2|24.31|24.15|35
1608199200000|2020-12-17 10:00:00|||||||||4
1608199500000|2020-12-17 10:05:00|||||||||8
1608199800000|2020-12-17 10:10:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|13
1608200100000|2020-12-17 10:15:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|15
1608200400000|2020-12-17 10:20:00|24.33|24.17|24.31|24.15|24.36|24.2|24.31|24.15|20
1608200700000|2020-12-17 10:25:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|13
1608201000000|2020-12-17 10:30:00|||||||||6
1608201300000|2020-12-17 10:35:00|24.36|24.2|24.36|24.2|24.36|24.2|24.31|24.15|6
1608201600000|2020-12-17 10:40:00|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|1
1608201900000|2020-12-17 10:45:00|||||||||7
1608202200000|2020-12-17 10:50:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|24
1608202500000|2020-12-17 10:55:00|||||||||2
1608202800000|2020-12-17 11:00:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|12
1608203100000|2020-12-17 11:05:00|||||||||22
1608203400000|2020-12-17 11:10:00|||||||||76
1608203700000|2020-12-17 11:15:00|||||||||1
1608204000000|2020-12-17 11:20:00|||||||||8
1608204300000|2020-12-17 11:25:00|||||||||8
1608204900000|2020-12-17 11:35:00|||||||||5
1608205200000|2020-12-17 11:40:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|10
1608205500000|2020-12-17 11:45:00|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|34
1608205800000|2020-12-17 11:50:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|22
1608206100000|2020-12-17 11:55:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|11
1608206400000|2020-12-17 12:00:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|9
1608206700000|2020-12-17 12:05:00|||||||||4
1608207000000|2020-12-17 12:10:00|||||||||5
1608207300000|2020-12-17 12:15:00|||||||||4
1608207600000|2020-12-17 12:20:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|10
1608207900000|2020-12-17 12:25:00|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|19
1608208500000|2020-12-17 12:35:00|||||||||7
1608209100000|2020-12-17 12:45:00|||||||||42
1608209400000|2020-12-17 12:50:00|||||||||8
1608209700000|2020-12-17 12:55:00|||||||||2
1608210000000|2020-12-17 13:00:00|||||||||12
1608210300000|2020-12-17 13:05:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|21
1608210600000|2020-12-17 13:10:00|||||||||24
1608210900000|2020-12-17 13:15:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|39
1608211200000|2020-12-17 13:20:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|47
1608211500000|2020-12-17 13:25:00|24.32|24.16|24.32|24.16|24.36|24.2|24.32|24.16|30
1608211800000|2020-12-17 13:30:00|24.34|24.18|24.36|24.2|24.41|24.25|24.32|24.16|178
1608212100000|2020-12-17 13:35:00|24.34|24.18|24.36|24.2|24.36|24.2|24.31|24.15|33
1608212400000|2020-12-17 13:40:00|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|52
1608212700000|2020-12-17 13:45:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|39
1608213000000|2020-12-17 13:50:00|24.37|24.21|24.39|24.23|24.39|24.23|24.32|24.16|90
1608213300000|2020-12-17 13:55:00|24.37|24.21|24.41|24.25|24.46|24.3|24.37|24.21|144
1608213600000|2020-12-17 14:00:00|24.37|24.21|24.36|24.2|24.41|24.25|24.34|24.18|86
1608213900000|2020-12-17 14:05:00|24.34|24.18|24.37|24.21|24.41|24.25|24.34|24.18|121
1608214200000|2020-12-17 14:10:00|24.41|24.25|24.46|24.3|24.46|24.3|24.36|24.2|66
1608214500000|2020-12-17 14:15:00|||||||||16
1608214800000|2020-12-17 14:20:00|24.44|24.28|24.46|24.3|24.46|24.3|24.44|24.28|73
1608215100000|2020-12-17 14:25:00|24.42|24.26|24.36|24.2|24.46|24.3|24.36|24.2|179
1608215400000|2020-12-17 14:30:00|24.32|24.16|24.32|24.16|24.41|24.25|24.31|24.15|383
1608215700000|2020-12-17 14:35:00|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|221
1608216000000|2020-12-17 14:40:00|24.32|24.16|24.37|24.21|24.37|24.21|24.27|24.11|295
1608216300000|2020-12-17 14:45:00|24.41|24.25|24.26|24.1|24.41|24.25|24.26|24.1|238
1608216600000|2020-12-17 14:50:00|24.27|24.11|24.27|24.11|24.27|24.11|24.17|24.01|261
1608216900000|2020-12-17 14:55:00|24.26|24.1|24.22|24.06|24.27|24.11|24.22|24.06|83
1608217200000|2020-12-17 15:00:00|24.17|24.01|24.22|24.06|24.22|24.06|24.17|24.01|227
1608217500000|2020-12-17 15:05:00|24.2|24.04|24.22|24.06|24.22|24.06|24.17|24.01|174
1608217800000|2020-12-17 15:10:00|24.18|24.02|24.23|24.07|24.27|24.11|24.18|24.02|341
1608218100000|2020-12-17 15:15:00|24.22|24.06|24.18|24.02|24.22|24.06|24.13|23.97|530
1608218400000|2020-12-17 15:20:00|24.13|23.97|24.13|23.97|24.18|24.02|24.13|23.97|404
1608218700000|2020-12-17 15:25:00|24.18|24.02|24.13|23.97|24.18|24.02|24.12|23.96|339
1608219000000|2020-12-17 15:30:00|24.17|24.01|24.18|24.02|24.18|24.02|24.13|23.97|156
1608219300000|2020-12-17 15:35:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|189
1608219600000|2020-12-17 15:40:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|165
1608219900000|2020-12-17 15:45:00|24.23|24.07|24.23|24.07|24.28|24.12|24.23|24.07|277
1608220200000|2020-12-17 15:50:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|129
1608220500000|2020-12-17 15:55:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|187
1608220800000|2020-12-17 16:00:00|24.33|24.17|24.43|24.27|24.48|24.32|24.33|24.17|211
1608221100000|2020-12-17 16:05:00|||||||||55
1608221400000|2020-12-17 16:10:00|24.38|24.22|24.38|24.22|24.38|24.22|24.33|24.17|81
1608221700000|2020-12-17 16:15:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|170
1608222000000|2020-12-17 16:20:00|24.28|24.12|24.28|24.12|24.33|24.17|24.28|24.12|128
1608222300000|2020-12-17 16:25:00|24.23|24.07|24.23|24.07|24.28|24.12|24.23|24.07|284
1608222600000|2020-12-17 16:30:00|24.28|24.12|24.18|24.02|24.28|24.12|24.16|24|129
1608222900000|2020-12-17 16:35:00|24.13|23.97|24.18|24.02|24.21|24.05|24.13|23.97|131
1608223200000|2020-12-17 16:40:00|24.16|24|24.14|23.98|24.18|24.02|24.13|23.97|129
1608223500000|2020-12-17 16:45:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|80
1608223800000|2020-12-17 16:50:00|24.18|24.02|24.28|24.12|24.28|24.12|24.13|23.97|131
1608224100000|2020-12-17 16:55:00|24.23|24.07|24.04|23.88|24.23|24.07|24.04|23.88|365
1608224400000|2020-12-17 17:00:00|24.08|23.92|24.08|23.92|24.14|23.98|24.06|23.9|270
1608224700000|2020-12-17 17:05:00|24.04|23.88|24.08|23.92|24.08|23.92|24.03|23.87|354
1608225000000|2020-12-17 17:10:00|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|99
1608225300000|2020-12-17 17:15:00|24.18|24.02|24.16|24|24.18|24.02|24.08|23.92|306
1608225600000|2020-12-17 17:20:00|24.18|24.02|24.18|24.02|24.23|24.07|24.13|23.97|174
1608225900000|2020-12-17 17:25:00|24.16|24|24.09|23.93|24.18|24.02|24.09|23.93|94
1608226200000|2020-12-17 17:30:00|24.13|23.97|24.04|23.88|24.13|23.97|24.04|23.88|182
1608226500000|2020-12-17 17:35:00|24.08|23.92|24.08|23.92|24.09|23.93|24.04|23.88|69
1608226800000|2020-12-17 17:40:00|24.04|23.88|24.04|23.88|24.08|23.92|24.04|23.88|68
1608227100000|2020-12-17 17:45:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|152
1608227400000|2020-12-17 17:50:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|159
1608227700000|2020-12-17 17:55:00|23.97|23.81|23.99|23.83|23.99|23.83|23.94|23.78|185
1608228000000|2020-12-17 18:00:00|23.97|23.81|23.99|23.83|23.99|23.83|23.94|23.78|176
1608228300000|2020-12-17 18:05:00|24.04|23.88|24.04|23.88|24.04|23.88|23.99|23.83|219
1608228600000|2020-12-17 18:10:00|24.01|23.85|24.04|23.88|24.04|23.88|23.99|23.83|159
1608228900000|2020-12-17 18:15:00|||||||||47
1608229200000|2020-12-17 18:20:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|107
1608229500000|2020-12-17 18:25:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|122
1608229800000|2020-12-17 18:30:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|52
1608230100000|2020-12-17 18:35:00|||||||||36
1608230400000|2020-12-17 18:40:00|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|71
1608230700000|2020-12-17 18:45:00|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|67
1608231000000|2020-12-17 18:50:00|23.94|23.78|23.89|23.73|23.99|23.83|23.89|23.73|182
1608231300000|2020-12-17 18:55:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|139
1608231600000|2020-12-17 19:00:00|23.9|23.74|23.84|23.68|23.94|23.78|23.84|23.68|167
1608231900000|2020-12-17 19:05:00|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|276
1608232200000|2020-12-17 19:10:00|23.82|23.66|23.85|23.69|23.85|23.69|23.8|23.64|269
1608232500000|2020-12-17 19:15:00|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|160
1608232800000|2020-12-17 19:20:00|23.85|23.69|23.85|23.69|23.89|23.73|23.8|23.64|185
1608233100000|2020-12-17 19:25:00|23.89|23.73|23.89|23.73|23.9|23.74|23.85|23.69|54
1608233400000|2020-12-17 19:30:00|23.85|23.69|23.85|23.69|23.85|23.69|23.84|23.68|33
1608233700000|2020-12-17 19:35:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|44
1608234000000|2020-12-17 19:40:00|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|179
1608234300000|2020-12-17 19:45:00|23.89|23.73|23.95|23.79|23.95|23.79|23.89|23.73|69
1608234600000|2020-12-17 19:50:00|23.99|23.83|23.99|23.83|24|23.84|23.95|23.79|370
1608234900000|2020-12-17 19:55:00|24|23.84|24|23.84|24|23.84|23.99|23.83|52
1608235200000|2020-12-17 20:00:00|23.99|23.83|23.99|23.83|24.04|23.88|23.99|23.83|110
1608235500000|2020-12-17 20:05:00|||||||||118
1608235800000|2020-12-17 20:10:00|23.97|23.81|23.99|23.83|23.99|23.83|23.94|23.78|150
1608236100000|2020-12-17 20:15:00|23.94|23.78|23.99|23.83|23.99|23.83|23.94|23.78|314
1608236400000|2020-12-17 20:20:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|274
1608236700000|2020-12-17 20:25:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|140
1608237000000|2020-12-17 20:30:00|24.04|23.88|24.04|23.88|24.09|23.93|23.99|23.83|290
1608237300000|2020-12-17 20:35:00|24.09|23.93|23.99|23.83|24.09|23.93|23.99|23.83|442
1608237600000|2020-12-17 20:40:00|24.04|23.88|24.09|23.93|24.09|23.93|23.99|23.83|358
1608237900000|2020-12-17 20:45:00|24.14|23.98|24.14|23.98|24.14|23.98|24.09|23.93|186
1608238200000|2020-12-17 20:50:00|24.09|23.93|23.99|23.83|24.09|23.93|23.97|23.81|292
1608238500000|2020-12-17 20:55:00|24|23.84|24.03|23.87|24.04|23.88|23.9|23.74|891
1608238800000|2020-12-17 21:00:00|24.04|23.88|24.04|23.88|24.04|23.88|23.94|23.78|352
1608239100000|2020-12-17 21:05:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|123
1608239400000|2020-12-17 21:10:00|24.14|23.98|24.18|24.02|24.18|24.02|24.13|23.97|428
1608240600000|2020-12-17 21:30:00|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|125
1608240900000|2020-12-17 21:35:00|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|20
1608241200000|2020-12-17 21:40:00|24.11|23.95|24.09|23.93|24.13|23.97|24.09|23.93|37
1608241500000|2020-12-17 21:45:00|24.08|23.92|24.06|23.9|24.08|23.92|24.06|23.9|3
1608241800000|2020-12-17 21:50:00|24.08|23.92|24.04|23.88|24.08|23.92|24.04|23.88|19
1608242100000|2020-12-17 21:55:00|24.06|23.9|24.08|23.92|24.09|23.93|24.04|23.88|13
1608246000000|2020-12-17 23:00:00|24.09|23.84|24.09|23.93|24.09|23.93|24.07|23.84|0
1608246300000|2020-12-17 23:05:00|||||||||2
1608246600000|2020-12-17 23:10:00|24.11|23.95|24.11|23.95|24.14|23.98|24.11|23.95|14
1608246900000|2020-12-17 23:15:00|24.09|23.93|24.09|23.93|24.11|23.95|24.09|23.93|0
1608247200000|2020-12-17 23:20:00|||||||||1
1608247500000|2020-12-17 23:25:00|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|17
1608247800000|2020-12-17 23:30:00|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|3
1608249300000|2020-12-17 23:55:00|||||||||7
1608249600000|2020-12-18 00:00:00|||||||||1
1608249900000|2020-12-18 00:05:00|||||||||2
1608250500000|2020-12-18 00:15:00|||||||||4
1608250800000|2020-12-18 00:20:00|24.14|23.98|24.12|23.96|24.14|23.98|24.09|23.93|3
1608251100000|2020-12-18 00:25:00|24.09|23.93|24.14|23.98|24.14|23.98|24.09|23.93|0
1608251400000|2020-12-18 00:30:00|||||||||5
1608251700000|2020-12-18 00:35:00|||||||||8
1608252000000|2020-12-18 00:40:00|||||||||5
1608252300000|2020-12-18 00:45:00|||||||||1
1608252600000|2020-12-18 00:50:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|7
1608252900000|2020-12-18 00:55:00|||||||||4
1608253500000|2020-12-18 01:05:00|||||||||3
1608253800000|2020-12-18 01:10:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1608254100000|2020-12-18 01:15:00|||||||||1
1608254400000|2020-12-18 01:20:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|8
1608255000000|2020-12-18 01:30:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1608255300000|2020-12-18 01:35:00|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|0
1608255900000|2020-12-18 01:45:00|||||||||7
1608256200000|2020-12-18 01:50:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|2
1608256500000|2020-12-18 01:55:00|24.22|24.06|24.24|24.08|24.24|24.08|24.2|24.04|17
1608256800000|2020-12-18 02:00:00|||||||||6
1608257100000|2020-12-18 02:05:00|||||||||2
1608257400000|2020-12-18 02:10:00|||||||||2
1608258000000|2020-12-18 02:20:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1608258300000|2020-12-18 02:25:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|36
1608258600000|2020-12-18 02:30:00|||||||||2
1608258900000|2020-12-18 02:35:00|||||||||1
1608259200000|2020-12-18 02:40:00|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|24
1608259500000|2020-12-18 02:45:00|24.3|24.14|24.3|24.14|24.34|24.18|24.3|24.14|26
1608259800000|2020-12-18 02:50:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|0
1608260100000|2020-12-18 02:55:00|24.32|24.16|24.3|24.14|24.34|24.18|24.3|24.14|2
1608260700000|2020-12-18 03:05:00|||||||||1
1608261300000|2020-12-18 03:15:00|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|1
1608261900000|2020-12-18 03:25:00|||||||||1
1608262200000|2020-12-18 03:30:00|||||||||4
1608262500000|2020-12-18 03:35:00|24.27|24.11|24.3|24.14|24.3|24.14|24.27|24.11|1
1608263400000|2020-12-18 03:50:00|||||||||1
1608264600000|2020-12-18 04:10:00|||||||||1
1608265500000|2020-12-18 04:25:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|17
1608266100000|2020-12-18 04:35:00|24.3|24.14|24.3|24.14|24.32|24.16|24.3|24.14|41
1608266400000|2020-12-18 04:40:00|24.32|24.16|24.32|24.16|24.32|24.16|24.3|24.14|6
1608266700000|2020-12-18 04:45:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1608267000000|2020-12-18 04:50:00|||||||||2
1608267300000|2020-12-18 04:55:00|||||||||7
1608267600000|2020-12-18 05:00:00|||||||||7
1608267900000|2020-12-18 05:05:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|6
1608268200000|2020-12-18 05:10:00|24.38|24.22|24.4|24.24|24.44|24.28|24.38|24.22|17
1608268500000|2020-12-18 05:15:00|24.42|24.26|24.4|24.24|24.44|24.28|24.4|24.24|18
1608268800000|2020-12-18 05:20:00|24.42|24.26|24.45|24.29|24.45|24.29|24.4|24.24|8
1608269100000|2020-12-18 05:25:00|||||||||8
1608269400000|2020-12-18 05:30:00|24.44|24.28|24.4|24.24|24.45|24.29|24.4|24.24|18
1608269700000|2020-12-18 05:35:00|||||||||1
1608270000000|2020-12-18 05:40:00|||||||||3
1608270600000|2020-12-18 05:50:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|31
1608270900000|2020-12-18 05:55:00|24.39|24.23|24.39|24.23|24.4|24.24|24.39|24.23|17
1608271200000|2020-12-18 06:00:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1608271500000|2020-12-18 06:05:00|||||||||39
1608271800000|2020-12-18 06:10:00|24.37|24.21|24.35|24.19|24.4|24.24|24.35|24.19|27
1608272100000|2020-12-18 06:15:00|24.37|24.21|24.4|24.24|24.4|24.24|24.35|24.19|20
1608272400000|2020-12-18 06:20:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|7
1608273000000|2020-12-18 06:30:00|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|2
1608274200000|2020-12-18 06:50:00|||||||||1
1608274500000|2020-12-18 06:55:00|||||||||13
1608275100000|2020-12-18 07:05:00|||||||||1
1608275400000|2020-12-18 07:10:00|||||||||1
1608275700000|2020-12-18 07:15:00|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|14
1608277200000|2020-12-18 07:40:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|38
1608277500000|2020-12-18 07:45:00|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|14
1608277800000|2020-12-18 07:50:00|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|19
1608278400000|2020-12-18 08:00:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|14
1608278700000|2020-12-18 08:05:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|7
1608279000000|2020-12-18 08:10:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|8
1608279300000|2020-12-18 08:15:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|16
1608279600000|2020-12-18 08:20:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|43
1608279900000|2020-12-18 08:25:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|13
1608280200000|2020-12-18 08:30:00|||||||||8
1608280500000|2020-12-18 08:35:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|29
1608280800000|2020-12-18 08:40:00|||||||||9
1608281100000|2020-12-18 08:45:00|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|9
1608281400000|2020-12-18 08:50:00|||||||||1
1608281700000|2020-12-18 08:55:00|24.21|24.05|24.25|24.09|24.25|24.09|24.21|24.05|8
1608282000000|2020-12-18 09:00:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|6
1608282300000|2020-12-18 09:05:00|24.21|24.05|24.06|23.9|24.21|24.05|24.06|23.9|60
1608282600000|2020-12-18 09:10:00|24.11|23.95|24.21|24.05|24.21|24.05|24.11|23.95|76
1608282900000|2020-12-18 09:15:00|24.25|24.09|24.21|24.05|24.25|24.09|24.21|24.05|41
1608283200000|2020-12-18 09:20:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|3
1608283500000|2020-12-18 09:25:00|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|3
1608283800000|2020-12-18 09:30:00|||||||||1
1608284400000|2020-12-18 09:40:00|||||||||1
1608284700000|2020-12-18 09:45:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|13
1608285000000|2020-12-18 09:50:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|6
1608285600000|2020-12-18 10:00:00|24.23|24.07|24.16|24|24.23|24.07|24.16|24|23
1608285900000|2020-12-18 10:05:00|||||||||31
1608286200000|2020-12-18 10:10:00|||||||||7
1608286500000|2020-12-18 10:15:00|||||||||6
1608286800000|2020-12-18 10:20:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|8
1608287700000|2020-12-18 10:35:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|12
1608288300000|2020-12-18 10:45:00|||||||||1
1608288600000|2020-12-18 10:50:00|24.22|24.06|24.26|24.1|24.31|24.15|24.21|24.05|61
1608288900000|2020-12-18 10:55:00|24.24|24.08|24.17|24.01|24.24|24.08|24.16|24|19
1608289200000|2020-12-18 11:00:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|70
1608289500000|2020-12-18 11:05:00|||||||||1
1608289800000|2020-12-18 11:10:00|||||||||1
1608290100000|2020-12-18 11:15:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|3
1608291300000|2020-12-18 11:35:00|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|103
1608291600000|2020-12-18 11:40:00|||||||||8
1608291900000|2020-12-18 11:45:00|24.08|23.92|24.08|23.92|24.08|23.92|24.07|23.91|22
1608292200000|2020-12-18 11:50:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|12
1608292500000|2020-12-18 11:55:00|||||||||3
1608292800000|2020-12-18 12:00:00|24.12|23.96|24.08|23.92|24.12|23.96|24.08|23.92|61
1608293100000|2020-12-18 12:05:00|||||||||2
1608293400000|2020-12-18 12:10:00|||||||||3
1608293700000|2020-12-18 12:15:00|24.12|23.96|24.08|23.92|24.12|23.96|24.08|23.92|14
1608294600000|2020-12-18 12:30:00|||||||||16
1608294900000|2020-12-18 12:35:00|24.1|23.94|24.08|23.92|24.12|23.96|24.08|23.92|1
1608295200000|2020-12-18 12:40:00|||||||||8
1608295500000|2020-12-18 12:45:00|24.1|23.94|24.13|23.97|24.13|23.97|24.1|23.94|23
1608295800000|2020-12-18 12:50:00|||||||||2
1608296100000|2020-12-18 12:55:00|24.15|23.99|24.22|24.06|24.22|24.06|24.13|23.97|39
1608296400000|2020-12-18 13:00:00|24.18|24.02|24.22|24.06|24.22|24.06|24.18|24.02|52
1608296700000|2020-12-18 13:05:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|36
1608297000000|2020-12-18 13:10:00|||||||||32
1608297300000|2020-12-18 13:15:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|32
1608297600000|2020-12-18 13:20:00|||||||||21
1608297900000|2020-12-18 13:25:00|||||||||19
1608298200000|2020-12-18 13:30:00|||||||||6
1608298500000|2020-12-18 13:35:00|||||||||28
1608298800000|2020-12-18 13:40:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|107
1608299100000|2020-12-18 13:45:00|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|41
1608299400000|2020-12-18 13:50:00|24.17|24.01|24.18|24.02|24.22|24.06|24.17|24.01|20
1608299700000|2020-12-18 13:55:00|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|5
1608300000000|2020-12-18 14:00:00|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|66
1608300300000|2020-12-18 14:05:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|58
1608300600000|2020-12-18 14:10:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|99
1608300900000|2020-12-18 14:15:00|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|107
1608301200000|2020-12-18 14:20:00|24.15|23.99|24.17|24.01|24.17|24.01|24.13|23.97|291
1608301500000|2020-12-18 14:25:00|24.19|24.03|24.22|24.06|24.22|24.06|24.17|24.01|194
1608301800000|2020-12-18 14:30:00|24.19|24.03|24.52|24.36|24.57|24.41|24.19|24.03|374
1608302100000|2020-12-18 14:35:00|24.56|24.4|24.62|24.46|24.62|24.46|24.51|24.35|427
1608302400000|2020-12-18 14:40:00|24.66|24.5|24.72|24.56|24.72|24.56|24.52|24.36|569
1608302700000|2020-12-18 14:45:00|24.76|24.6|24.76|24.6|24.81|24.65|24.66|24.5|491
1608303000000|2020-12-18 14:50:00|24.78|24.62|24.95|24.79|25.01|24.85|24.76|24.6|627
1608303300000|2020-12-18 14:55:00|24.91|24.75|24.76|24.6|24.91|24.75|24.66|24.5|882
1608303600000|2020-12-18 15:00:00|24.8|24.64|25|24.84|25.09|24.93|24.76|24.6|857
1608303900000|2020-12-18 15:05:00|24.99|24.83|24.75|24.59|25.04|24.88|24.75|24.59|500
1608304200000|2020-12-18 15:10:00|24.71|24.55|24.7|24.54|24.8|24.64|24.61|24.45|746
1608304500000|2020-12-18 15:15:00|24.65|24.49|24.75|24.59|24.8|24.64|24.65|24.49|473
1608304800000|2020-12-18 15:20:00|24.77|24.61|24.77|24.61|24.85|24.69|24.65|24.49|397
1608305100000|2020-12-18 15:25:00|24.8|24.64|24.8|24.64|24.85|24.69|24.7|24.54|572
1608305400000|2020-12-18 15:30:00|24.82|24.66|24.8|24.64|24.85|24.69|24.7|24.54|338
1608305700000|2020-12-18 15:35:00|24.75|24.59|24.77|24.61|24.9|24.74|24.75|24.59|528
1608306000000|2020-12-18 15:40:00|24.8|24.64|24.7|24.54|24.85|24.69|24.66|24.5|273
1608306300000|2020-12-18 15:45:00|24.71|24.55|24.75|24.59|24.75|24.59|24.66|24.5|193
1608306600000|2020-12-18 15:50:00|24.71|24.55|24.7|24.54|24.8|24.64|24.7|24.54|289
1608306900000|2020-12-18 15:55:00|24.66|24.5|24.61|24.45|24.66|24.5|24.56|24.4|179
1608307200000|2020-12-18 16:00:00|24.65|24.49|24.61|24.45|24.66|24.5|24.6|24.44|137
1608307500000|2020-12-18 16:05:00|24.65|24.49|24.7|24.54|24.75|24.59|24.61|24.45|339
1608307800000|2020-12-18 16:10:00|24.65|24.49|24.94|24.78|24.97|24.81|24.65|24.49|306
1608308100000|2020-12-18 16:15:00|24.95|24.79|24.85|24.69|25.04|24.88|24.85|24.69|233
1608308400000|2020-12-18 16:20:00|24.89|24.73|24.8|24.64|24.9|24.74|24.8|24.64|293
1608308700000|2020-12-18 16:25:00|24.85|24.69|24.9|24.74|24.9|24.74|24.8|24.64|148
1608309000000|2020-12-18 16:30:00|24.94|24.78|24.85|24.69|24.99|24.83|24.8|24.64|395
1608309300000|2020-12-18 16:35:00|24.8|24.64|24.94|24.78|24.94|24.78|24.8|24.64|153
1608309600000|2020-12-18 16:40:00|24.92|24.76|24.95|24.79|24.99|24.83|24.9|24.74|134
1608309900000|2020-12-18 16:45:00|24.9|24.74|24.99|24.83|24.99|24.83|24.9|24.74|297
1608310200000|2020-12-18 16:50:00|24.95|24.79|24.89|24.73|24.95|24.79|24.85|24.69|106
1608310500000|2020-12-18 16:55:00|24.9|24.74|24.89|24.73|24.94|24.78|24.89|24.73|265
1608310800000|2020-12-18 17:00:00|24.9|24.74|24.75|24.59|24.9|24.74|24.75|24.59|179
1608311100000|2020-12-18 17:05:00|24.7|24.54|24.75|24.59|24.8|24.64|24.7|24.54|250
1608311400000|2020-12-18 17:10:00|24.77|24.61|24.7|24.54|24.77|24.61|24.7|24.54|113
1608311700000|2020-12-18 17:15:00|24.65|24.49|24.61|24.45|24.7|24.54|24.6|24.44|256
1608312000000|2020-12-18 17:20:00|24.63|24.47|24.65|24.49|24.66|24.5|24.6|24.44|212
1608312300000|2020-12-18 17:25:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|159
1608312600000|2020-12-18 17:30:00|24.65|24.49|24.61|24.45|24.7|24.54|24.6|24.44|209
1608312900000|2020-12-18 17:35:00|24.6|24.44|24.56|24.4|24.61|24.45|24.52|24.36|197
1608313200000|2020-12-18 17:40:00|24.52|24.36|24.56|24.4|24.56|24.4|24.51|24.35|144
1608313500000|2020-12-18 17:45:00|24.61|24.45|24.63|24.47|24.66|24.5|24.56|24.4|178
1608313800000|2020-12-18 17:50:00|24.61|24.45|24.71|24.55|24.71|24.55|24.61|24.45|130
1608314100000|2020-12-18 17:55:00|24.76|24.6|24.71|24.55|24.76|24.6|24.66|24.5|201
1608314400000|2020-12-18 18:00:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|102
1608314700000|2020-12-18 18:05:00|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|171
1608315000000|2020-12-18 18:10:00|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|193
1608315300000|2020-12-18 18:15:00|24.71|24.55|24.71|24.55|24.71|24.55|24.66|24.5|76
1608315600000|2020-12-18 18:20:00|24.76|24.6|24.76|24.6|24.81|24.65|24.71|24.55|88
1608315900000|2020-12-18 18:25:00|24.71|24.55|24.71|24.55|24.71|24.55|24.68|24.52|87
1608316200000|2020-12-18 18:30:00|24.76|24.6|24.81|24.65|24.86|24.7|24.71|24.55|90
1608316500000|2020-12-18 18:35:00|24.8|24.64|24.87|24.71|24.9|24.74|24.76|24.6|431
1608316800000|2020-12-18 18:40:00|24.9|24.74|24.77|24.61|24.9|24.74|24.75|24.59|264
1608317100000|2020-12-18 18:45:00|24.8|24.64|24.9|24.74|24.9|24.74|24.75|24.59|568
1608317400000|2020-12-18 18:50:00|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|238
1608317700000|2020-12-18 18:55:00|24.85|24.69|24.8|24.64|24.85|24.69|24.8|24.64|112
1608318000000|2020-12-18 19:00:00|24.85|24.69|24.95|24.79|25|24.84|24.85|24.69|177
1608318300000|2020-12-18 19:05:00|25|24.84|25|24.84|25.05|24.89|24.95|24.79|229
1608318600000|2020-12-18 19:10:00|25.05|24.89|25.05|24.89|25.09|24.93|25|24.84|262
1608318900000|2020-12-18 19:15:00|25.09|24.93|25.1|24.94|25.14|24.98|25.05|24.89|306
1608319200000|2020-12-18 19:20:00|25.07|24.91|25|24.84|25.07|24.91|24.95|24.79|249
1608319500000|2020-12-18 19:25:00|25.05|24.89|25.05|24.89|25.1|24.94|25.02|24.86|63
1608319800000|2020-12-18 19:30:00|25.1|24.94|25.05|24.89|25.1|24.94|25|24.84|154
1608320100000|2020-12-18 19:35:00|25|24.84|25|24.84|25.05|24.89|25|24.84|119
1608320400000|2020-12-18 19:40:00|25.05|24.89|25|24.84|25.05|24.89|24.95|24.79|130
1608320700000|2020-12-18 19:45:00|24.96|24.8|24.98|24.82|25.05|24.89|24.95|24.79|221
1608321000000|2020-12-18 19:50:00|24.96|24.8|25.05|24.89|25.05|24.89|24.96|24.8|95
1608321300000|2020-12-18 19:55:00|25.01|24.85|25.05|24.89|25.15|24.99|25|24.84|220
1608321600000|2020-12-18 20:00:00|25|24.84|25.05|24.89|25.1|24.94|25|24.84|321
1608321900000|2020-12-18 20:05:00|25.03|24.87|25.01|24.85|25.05|24.89|24.96|24.8|154
1608322200000|2020-12-18 20:10:00|25.05|24.89|25.05|24.89|25.1|24.94|25|24.84|200
1608322500000|2020-12-18 20:15:00|25.01|24.85|25.05|24.89|25.06|24.9|24.96|24.8|346
1608322800000|2020-12-18 20:20:00|25.06|24.9|25.06|24.9|25.15|24.99|25.05|24.89|143
1608323100000|2020-12-18 20:25:00|25.05|24.89|25.1|24.94|25.15|24.99|25.05|24.89|288
1608323400000|2020-12-18 20:30:00|25.13|24.97|25.05|24.89|25.2|25.04|25.05|24.89|514
1608323700000|2020-12-18 20:35:00|25.08|24.92|25.15|24.99|25.15|24.99|25.05|24.89|320
1608324000000|2020-12-18 20:40:00|25.1|24.94|25|24.84|25.15|24.99|25|24.84|323
1608324300000|2020-12-18 20:45:00|25.05|24.89|24.9|24.74|25.05|24.89|24.85|24.69|426
1608324600000|2020-12-18 20:50:00|24.86|24.7|24.71|24.55|24.95|24.79|24.66|24.5|629
1608324900000|2020-12-18 20:55:00|24.67|24.51|24.43|24.27|24.71|24.55|24.43|24.27|1798
1608325200000|2020-12-18 21:00:00|24.42|24.26|24.43|24.27|24.57|24.41|24.38|24.22|783
1608325500000|2020-12-18 21:05:00|24.42|24.26|24.37|24.21|24.43|24.27|24.37|24.21|626
1608325800000|2020-12-18 21:10:00|24.42|24.26|24.32|24.16|24.42|24.26|24.32|24.16|899
1608327000000|2020-12-18 21:30:00|24.42|24.26|24.32|24.16|24.42|24.26|24.32|24.16|92
1608327300000|2020-12-18 21:35:00|24.37|24.21|24.32|24.16|24.37|24.21|24.32|24.16|33
1608327600000|2020-12-18 21:40:00|24.37|24.21|24.32|24.16|24.37|24.21|24.32|24.16|37
1608327900000|2020-12-18 21:45:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|79
1608328200000|2020-12-18 21:50:00|||||||||24
1608328500000|2020-12-18 21:55:00|24.33|24.17|24.28|24.12|24.37|24.21|24.28|24.12|61
1608505200000|2020-12-20 23:00:00|24.39|24.23|24.7|24.54|24.7|24.54|24.39|24.23|167
1608505500000|2020-12-20 23:05:00|24.65|24.49|24.63|24.47|24.65|24.49|24.61|24.45|8
1608505800000|2020-12-20 23:10:00|24.65|24.49|24.7|24.54|24.7|24.54|24.61|24.45|38
1608506100000|2020-12-20 23:15:00|24.66|24.5|24.66|24.5|24.7|24.54|24.66|24.5|18
1608506400000|2020-12-20 23:20:00|24.68|24.52|24.7|24.54|24.71|24.55|24.66|24.5|5
1608506700000|2020-12-20 23:25:00|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|11
1608507000000|2020-12-20 23:30:00|24.71|24.55|24.75|24.59|24.77|24.61|24.71|24.55|21
1608507300000|2020-12-20 23:35:00|24.71|24.55|24.8|24.64|24.8|24.64|24.71|24.55|8
1608507600000|2020-12-20 23:40:00|24.75|24.59|24.82|24.66|24.82|24.66|24.75|24.59|33
1608507900000|2020-12-20 23:45:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|20
1608508200000|2020-12-20 23:50:00|24.77|24.61|24.75|24.59|24.77|24.61|24.75|24.59|11
1608508500000|2020-12-20 23:55:00|24.72|24.56|24.7|24.54|24.75|24.59|24.68|24.52|8
1608508800000|2020-12-21 00:00:00|24.68|24.52|24.61|24.45|24.7|24.54|24.61|24.45|26
1608509100000|2020-12-21 00:05:00|24.56|24.4|24.56|24.4|24.6|24.44|24.56|24.4|25
1608509400000|2020-12-21 00:10:00|24.6|24.44|24.65|24.49|24.65|24.49|24.6|24.44|43
1608509700000|2020-12-21 00:15:00|24.66|24.5|24.8|24.64|24.85|24.69|24.66|24.5|73
1608510000000|2020-12-21 00:20:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|9
1608510300000|2020-12-21 00:25:00|24.87|24.71|24.9|24.74|24.9|24.74|24.85|24.69|42
1608510600000|2020-12-21 00:30:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|9
1608511500000|2020-12-21 00:45:00|24.89|24.73|24.78|24.62|24.9|24.74|24.76|24.6|67
1608511800000|2020-12-21 00:50:00|24.76|24.6|24.76|24.6|24.8|24.64|24.71|24.55|21
1608512100000|2020-12-21 00:55:00|24.73|24.57|24.76|24.6|24.76|24.6|24.71|24.55|41
1608512400000|2020-12-21 01:00:00|24.78|24.62|24.66|24.5|24.8|24.64|24.66|24.5|13
1608512700000|2020-12-21 01:05:00|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|8
1608513000000|2020-12-21 01:10:00|||||||||5
1608513300000|2020-12-21 01:15:00|24.73|24.57|24.75|24.59|24.8|24.64|24.71|24.55|11
1608513600000|2020-12-21 01:20:00|24.71|24.55|24.8|24.64|24.8|24.64|24.71|24.55|4
1608513900000|2020-12-21 01:25:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|1
1608514200000|2020-12-21 01:30:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|15
1608514500000|2020-12-21 01:35:00|24.9|24.74|24.94|24.78|24.95|24.79|24.9|24.74|50
1608514800000|2020-12-21 01:40:00|24.9|24.74|24.95|24.79|24.99|24.83|24.9|24.74|35
1608515100000|2020-12-21 01:45:00|24.99|24.83|24.99|24.83|25|24.84|24.99|24.83|13
1608515400000|2020-12-21 01:50:00|25|24.84|25|24.84|25.04|24.88|25|24.84|32
1608515700000|2020-12-21 01:55:00|24.97|24.81|24.95|24.79|25|24.84|24.95|24.79|9
1608516000000|2020-12-21 02:00:00|24.94|24.78|24.85|24.69|24.94|24.78|24.85|24.69|24
1608516300000|2020-12-21 02:05:00|24.89|24.73|24.85|24.69|24.9|24.74|24.85|24.69|7
1608516600000|2020-12-21 02:10:00|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|7
1608516900000|2020-12-21 02:15:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|9
1608517200000|2020-12-21 02:20:00|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|0
1608517500000|2020-12-21 02:25:00|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|25
1608517800000|2020-12-21 02:30:00|24.92|24.76|24.9|24.74|24.94|24.78|24.9|24.74|1
1608518100000|2020-12-21 02:35:00|24.95|24.79|24.95|24.79|24.99|24.83|24.95|24.79|6
1608518400000|2020-12-21 02:40:00|24.99|24.83|24.95|24.79|24.99|24.83|24.95|24.79|2
1608518700000|2020-12-21 02:45:00|24.9|24.74|24.9|24.74|24.95|24.79|24.9|24.74|6
1608519000000|2020-12-21 02:50:00|||||||||1
1608519300000|2020-12-21 02:55:00|24.95|24.79|24.94|24.78|24.95|24.79|24.9|24.74|51
1608519600000|2020-12-21 03:00:00|24.95|24.79|24.99|24.83|24.99|24.83|24.95|24.79|24
1608519900000|2020-12-21 03:05:00|24.95|24.79|24.95|24.79|24.99|24.83|24.95|24.79|1
1608520500000|2020-12-21 03:15:00|||||||||2
1608521400000|2020-12-21 03:30:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|5
1608521700000|2020-12-21 03:35:00|25|24.84|25|24.84|25.02|24.86|25|24.84|0
1608522000000|2020-12-21 03:40:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|9
1608522300000|2020-12-21 03:45:00|||||||||10
1608522600000|2020-12-21 03:50:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|6
1608522900000|2020-12-21 03:55:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|2
1608523200000|2020-12-21 04:00:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|1
1608523500000|2020-12-21 04:05:00|25|24.84|25|24.84|25.04|24.88|25|24.84|2
1608523800000|2020-12-21 04:10:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|13
1608524100000|2020-12-21 04:15:00|||||||||3
1608525600000|2020-12-21 04:40:00|24.99|24.83|24.95|24.79|24.99|24.83|24.95|24.79|3
1608526200000|2020-12-21 04:50:00|||||||||2
1608526500000|2020-12-21 04:55:00|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|7
1608526800000|2020-12-21 05:00:00|24.94|24.78|24.9|24.74|24.95|24.79|24.9|24.74|10
1608527100000|2020-12-21 05:05:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|3
1608527400000|2020-12-21 05:10:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|3
1608528300000|2020-12-21 05:25:00|||||||||3
1608528600000|2020-12-21 05:30:00|||||||||1
1608528900000|2020-12-21 05:35:00|24.88|24.72|24.85|24.69|24.9|24.74|24.85|24.69|2
1608529200000|2020-12-21 05:40:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|5
1608529500000|2020-12-21 05:45:00|24.78|24.62|24.81|24.65|24.81|24.65|24.76|24.6|37
1608529800000|2020-12-21 05:50:00|24.76|24.6|24.76|24.6|24.81|24.65|24.71|24.55|31
1608530100000|2020-12-21 05:55:00|||||||||3
1608530400000|2020-12-21 06:00:00|24.81|24.65|24.81|24.65|24.81|24.65|24.76|24.6|21
1608531000000|2020-12-21 06:10:00|24.85|24.69|24.86|24.7|24.86|24.7|24.81|24.65|5
1608531300000|2020-12-21 06:15:00|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|2
1608531600000|2020-12-21 06:20:00|24.83|24.67|24.83|24.67|24.85|24.69|24.81|24.65|25
1608531900000|2020-12-21 06:25:00|24.85|24.69|24.85|24.69|24.86|24.7|24.85|24.69|10
1608532200000|2020-12-21 06:30:00|||||||||1
1608532500000|2020-12-21 06:35:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|5
1608532800000|2020-12-21 06:40:00|24.9|24.74|24.95|24.79|25|24.84|24.86|24.7|72
1608533100000|2020-12-21 06:45:00|24.97|24.81|24.95|24.79|24.99|24.83|24.95|24.79|18
1608533700000|2020-12-21 06:55:00|24.97|24.81|24.95|24.79|24.99|24.83|24.95|24.79|13
1608534000000|2020-12-21 07:00:00|24.97|24.81|25.14|24.98|25.14|24.98|24.97|24.81|34
1608534300000|2020-12-21 07:05:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|15
1608534600000|2020-12-21 07:10:00|25.17|25.01|25.14|24.98|25.19|25.03|25.1|24.94|36
1608534900000|2020-12-21 07:15:00|25.12|24.96|25.15|24.99|25.19|25.03|25.12|24.96|31
1608535200000|2020-12-21 07:20:00|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|8
1608535500000|2020-12-21 07:25:00|25.21|25.05|25.28|25.12|25.28|25.12|25.21|25.05|81
1608535800000|2020-12-21 07:30:00|25.29|25.13|25.38|25.22|25.38|25.22|25.29|25.13|50
1608536100000|2020-12-21 07:35:00|25.4|25.24|25.42|25.26|25.52|25.36|25.38|25.22|65
1608536400000|2020-12-21 07:40:00|25.38|25.22|25.38|25.22|25.42|25.26|25.33|25.17|97
1608536700000|2020-12-21 07:45:00|25.4|25.24|25.38|25.22|25.42|25.26|25.38|25.22|17
1608537000000|2020-12-21 07:50:00|25.42|25.26|25.42|25.26|25.47|25.31|25.42|25.26|40
1608537300000|2020-12-21 07:55:00|25.47|25.31|25.38|25.22|25.47|25.31|25.33|25.17|48
1608537600000|2020-12-21 08:00:00|25.42|25.26|25.47|25.31|25.52|25.36|25.42|25.26|165
1608537900000|2020-12-21 08:05:00|25.49|25.33|25.43|25.27|25.56|25.4|25.43|25.27|54
1608538200000|2020-12-21 08:10:00|25.45|25.29|25.25|25.09|25.47|25.31|25.25|25.09|69
1608538500000|2020-12-21 08:15:00|25.29|25.13|25.33|25.17|25.38|25.22|25.25|25.09|138
1608538800000|2020-12-21 08:20:00|25.35|25.19|25.43|25.27|25.47|25.31|25.35|25.19|44
1608539100000|2020-12-21 08:25:00|25.42|25.26|25.61|25.45|25.61|25.45|25.42|25.26|129
1608539400000|2020-12-21 08:30:00|25.59|25.43|25.47|25.31|25.61|25.45|25.47|25.31|73
1608539700000|2020-12-21 08:35:00|25.45|25.29|25.38|25.22|25.45|25.29|25.38|25.22|37
1608540000000|2020-12-21 08:40:00|25.34|25.18|25.43|25.27|25.47|25.31|25.33|25.17|67
1608540300000|2020-12-21 08:45:00|25.42|25.26|25.47|25.31|25.47|25.31|25.38|25.22|23
1608540600000|2020-12-21 08:50:00|25.49|25.33|25.57|25.41|25.59|25.43|25.47|25.31|38
1608540900000|2020-12-21 08:55:00|25.59|25.43|25.56|25.4|25.61|25.45|25.52|25.36|37
1608541200000|2020-12-21 09:00:00|25.52|25.36|25.62|25.46|25.62|25.46|25.52|25.36|53
1608541500000|2020-12-21 09:05:00|25.67|25.51|25.67|25.51|25.67|25.51|25.62|25.46|71
1608541800000|2020-12-21 09:10:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|36
1608542100000|2020-12-21 09:15:00|25.76|25.6|25.62|25.46|25.76|25.6|25.62|25.46|67
1608542400000|2020-12-21 09:20:00|25.63|25.47|25.67|25.51|25.67|25.51|25.62|25.46|31
1608542700000|2020-12-21 09:25:00|25.72|25.56|25.72|25.56|25.77|25.61|25.67|25.51|21
1608543000000|2020-12-21 09:30:00|25.74|25.58|25.81|25.65|25.81|25.65|25.72|25.56|50
1608543300000|2020-12-21 09:35:00|25.82|25.66|25.87|25.71|25.91|25.75|25.82|25.66|63
1608543600000|2020-12-21 09:40:00|25.86|25.7|26.1|25.94|26.1|25.94|25.86|25.7|157
1608543900000|2020-12-21 09:45:00|26.14|25.98|26.2|26.04|26.34|26.18|26.12|25.96|378
1608544200000|2020-12-21 09:50:00|26.19|26.03|26.15|25.99|26.24|26.08|26.14|25.98|57
1608544500000|2020-12-21 09:55:00|26.17|26.01|26.2|26.04|26.2|26.04|26.15|25.99|50
1608544800000|2020-12-21 10:00:00|26.24|26.08|26.55|26.39|26.62|26.46|26.24|26.08|248
1608545100000|2020-12-21 10:05:00|26.57|26.41|26.72|26.56|26.81|26.65|26.52|26.36|471
1608545400000|2020-12-21 10:10:00|26.71|26.55|26.76|26.6|26.81|26.65|26.66|26.5|106
1608545700000|2020-12-21 10:15:00|26.8|26.64|27|26.84|27|26.84|26.66|26.5|313
1608546000000|2020-12-21 10:20:00|27.01|26.85|27.24|27.08|27.29|27.13|27|26.84|277
1608546300000|2020-12-21 10:25:00|27.25|27.09|27.58|27.42|27.58|27.42|27.2|27.04|474
1608546600000|2020-12-21 10:30:00|27.63|27.47|27.43|27.27|27.8|27.64|27.38|27.22|509
1608546900000|2020-12-21 10:35:00|27.38|27.22|27.1|26.94|27.48|27.32|27.05|26.89|372
1608547200000|2020-12-21 10:40:00|27.12|26.96|27.19|27.03|27.19|27.03|27.1|26.94|117
1608547500000|2020-12-21 10:45:00|27.2|27.04|27.33|27.17|27.33|27.17|27.15|26.99|177
1608547800000|2020-12-21 10:50:00|27.29|27.13|27.58|27.42|27.87|27.71|27.24|27.08|187
1608548100000|2020-12-21 10:55:00|27.55|27.39|27.7|27.54|27.98|27.82|27.53|27.37|302
1608548400000|2020-12-21 11:00:00|27.72|27.56|27.57|27.41|27.74|27.58|27.41|27.25|272
1608548700000|2020-12-21 11:05:00|27.59|27.43|27.42|27.26|27.62|27.46|27.33|27.17|409
1608549000000|2020-12-21 11:10:00|27.43|27.27|27.57|27.41|27.57|27.41|27.42|27.26|440
1608549300000|2020-12-21 11:15:00|27.52|27.36|27.66|27.5|27.71|27.55|27.48|27.32|417
1608549600000|2020-12-21 11:20:00|27.71|27.55|27.75|27.59|27.8|27.64|27.61|27.45|201
1608549900000|2020-12-21 11:25:00|27.8|27.64|27.75|27.59|27.85|27.69|27.75|27.59|156
1608550200000|2020-12-21 11:30:00|27.73|27.57|27.75|27.59|27.8|27.64|27.73|27.57|141
1608550500000|2020-12-21 11:35:00|27.74|27.58|27.52|27.36|27.76|27.6|27.52|27.36|335
1608550800000|2020-12-21 11:40:00|27.53|27.37|27.28|27.12|27.56|27.4|27.28|27.12|206
1608551100000|2020-12-21 11:45:00|27.23|27.07|27.24|27.08|27.33|27.17|27.23|27.07|97
1608551400000|2020-12-21 11:50:00|27.28|27.12|27.48|27.32|27.48|27.32|27.28|27.12|95
1608551700000|2020-12-21 11:55:00|27.47|27.31|27.49|27.33|27.53|27.37|27.34|27.18|72
1608552000000|2020-12-21 12:00:00|27.46|27.3|27.09|26.93|27.46|27.3|27.09|26.93|192
1608552300000|2020-12-21 12:05:00|27.05|26.89|27.14|26.98|27.19|27.03|27|26.84|125
1608552600000|2020-12-21 12:10:00|27.1|26.94|27.05|26.89|27.14|26.98|27|26.84|163
1608552900000|2020-12-21 12:15:00|27.01|26.85|27.1|26.94|27.1|26.94|26.97|26.81|103
1608553200000|2020-12-21 12:20:00|27.12|26.96|27.35|27.19|27.39|27.23|27.05|26.89|178
1608553500000|2020-12-21 12:25:00|27.32|27.16|27.24|27.08|27.4|27.24|27.2|27.04|133
1608553800000|2020-12-21 12:30:00|27.25|27.09|27.3|27.14|27.39|27.23|27.2|27.04|107
1608554100000|2020-12-21 12:35:00|27.29|27.13|27.1|26.94|27.3|27.14|27.1|26.94|144
1608554400000|2020-12-21 12:40:00|27.05|26.89|27.1|26.94|27.15|26.99|27|26.84|68
1608554700000|2020-12-21 12:45:00|27.05|26.89|27.01|26.85|27.05|26.89|27|26.84|111
1608555000000|2020-12-21 12:50:00|27|26.84|27.06|26.9|27.07|26.91|26.96|26.8|93
1608555300000|2020-12-21 12:55:00|27.02|26.86|26.92|26.76|27.04|26.88|26.82|26.66|310
1608555600000|2020-12-21 13:00:00|26.95|26.79|27.11|26.95|27.11|26.95|26.92|26.76|153
1608555900000|2020-12-21 13:05:00|27.16|27|27.21|27.05|27.25|27.09|27.16|27|158
1608556200000|2020-12-21 13:10:00|27.2|27.04|27.34|27.18|27.35|27.19|27.2|27.04|93
1608556500000|2020-12-21 13:15:00|27.35|27.19|27.49|27.33|27.54|27.38|27.3|27.14|178
1608556800000|2020-12-21 13:20:00|27.44|27.28|27.4|27.24|27.54|27.38|27.39|27.23|370
1608557100000|2020-12-21 13:25:00|27.39|27.23|27.35|27.19|27.4|27.24|27.3|27.14|80
1608557400000|2020-12-21 13:30:00|27.39|27.23|27.34|27.18|27.44|27.28|27.34|27.18|99
1608557700000|2020-12-21 13:35:00|27.35|27.19|27.15|26.99|27.39|27.23|27.1|26.94|81
1608558000000|2020-12-21 13:40:00|27.11|26.95|27.15|26.99|27.2|27.04|27.1|26.94|258
1608558300000|2020-12-21 13:45:00|27.16|27|27.15|26.99|27.16|27|27.06|26.9|97
1608558600000|2020-12-21 13:50:00|27.2|27.04|27.24|27.08|27.29|27.13|27.11|26.95|160
1608558900000|2020-12-21 13:55:00|27.25|27.09|27.2|27.04|27.34|27.18|27.15|26.99|382
1608559200000|2020-12-21 14:00:00|27.16|27|27.29|27.13|27.34|27.18|27.11|26.95|229
1608559500000|2020-12-21 14:05:00|27.27|27.11|27.24|27.08|27.31|27.15|27.24|27.08|189
1608559800000|2020-12-21 14:10:00|27.28|27.12|27.1|26.94|27.29|27.13|27.1|26.94|226
1608560100000|2020-12-21 14:15:00|27.08|26.92|27.15|26.99|27.15|26.99|27.06|26.9|355
1608560400000|2020-12-21 14:20:00|27.11|26.95|27.06|26.9|27.15|26.99|27.06|26.9|119
1608560700000|2020-12-21 14:25:00|27.03|26.87|27.02|26.86|27.06|26.9|27.01|26.85|293
1608561000000|2020-12-21 14:30:00|27.06|26.9|26.59|26.43|27.16|27|26.54|26.38|1685
1608561300000|2020-12-21 14:35:00|26.58|26.42|26.54|26.38|26.63|26.47|26.35|26.19|1269
1608561600000|2020-12-21 14:40:00|26.57|26.41|26.79|26.63|26.83|26.67|26.54|26.38|572
1608561900000|2020-12-21 14:45:00|26.78|26.62|26.97|26.81|27.07|26.91|26.74|26.58|531
1608562200000|2020-12-21 14:50:00|26.99|26.83|27.01|26.85|27.02|26.86|26.83|26.67|663
1608562500000|2020-12-21 14:55:00|26.99|26.83|27.05|26.89|27.06|26.9|26.78|26.62|599
1608562800000|2020-12-21 15:00:00|27.06|26.9|27.34|27.18|27.43|27.27|27.01|26.85|1411
1608563100000|2020-12-21 15:05:00|27.3|27.14|27.35|27.19|27.58|27.42|27.3|27.14|909
1608563400000|2020-12-21 15:10:00|27.34|27.18|27.67|27.51|27.72|27.56|27.3|27.14|1110
1608563700000|2020-12-21 15:15:00|27.68|27.52|27.81|27.65|27.87|27.71|27.63|27.47|1314
1608564000000|2020-12-21 15:20:00|27.77|27.61|27.81|27.65|27.9|27.74|27.71|27.55|1212
1608564300000|2020-12-21 15:25:00|27.79|27.63|27.81|27.65|27.9|27.74|27.71|27.55|1397
1608564600000|2020-12-21 15:30:00|27.85|27.69|27.75|27.59|27.99|27.83|27.66|27.5|818
1608564900000|2020-12-21 15:35:00|27.73|27.57|27.56|27.4|27.8|27.64|27.55|27.39|878
1608565200000|2020-12-21 15:40:00|27.6|27.44|27.47|27.31|27.7|27.54|27.43|27.27|676
1608565500000|2020-12-21 15:45:00|27.48|27.32|27.52|27.36|27.62|27.46|27.38|27.22|976
1608565800000|2020-12-21 15:50:00|27.48|27.32|27.62|27.46|27.66|27.5|27.38|27.22|633
1608566100000|2020-12-21 15:55:00|27.66|27.5|27.38|27.22|27.66|27.5|27.33|27.17|574
1608566400000|2020-12-21 16:00:00|27.4|27.24|27.19|27.03|27.42|27.26|27.19|27.03|710
1608566700000|2020-12-21 16:05:00|27.17|27.01|27.15|26.99|27.29|27.13|27.1|26.94|577
1608567000000|2020-12-21 16:10:00|27.2|27.04|27.14|26.98|27.34|27.18|27.14|26.98|521
1608567300000|2020-12-21 16:15:00|27.1|26.94|27.24|27.08|27.24|27.08|27.05|26.89|538
1608567600000|2020-12-21 16:20:00|27.28|27.12|27.05|26.89|27.28|27.12|27|26.84|560
1608567900000|2020-12-21 16:25:00|27.09|26.93|27.04|26.88|27.09|26.93|27|26.84|637
1608568200000|2020-12-21 16:30:00|27|26.84|27.04|26.88|27.04|26.88|26.9|26.74|485
1608568500000|2020-12-21 16:35:00|27|26.84|26.9|26.74|27.04|26.88|26.85|26.69|480
1608568800000|2020-12-21 16:40:00|26.85|26.69|26.75|26.59|26.87|26.71|26.75|26.59|479
1608569100000|2020-12-21 16:45:00|26.8|26.64|26.71|26.55|26.8|26.64|26.7|26.54|309
1608569400000|2020-12-21 16:50:00|26.75|26.59|26.71|26.55|26.76|26.6|26.61|26.45|361
1608569700000|2020-12-21 16:55:00|26.73|26.57|26.75|26.59|26.8|26.64|26.7|26.54|253
1608570000000|2020-12-21 17:00:00|26.71|26.55|26.62|26.46|26.71|26.55|26.57|26.41|575
1608570300000|2020-12-21 17:05:00|26.63|26.47|26.67|26.51|26.72|26.56|26.63|26.47|145
1608570600000|2020-12-21 17:10:00|26.69|26.53|26.72|26.56|26.72|26.56|26.66|26.5|265
1608570900000|2020-12-21 17:15:00|26.71|26.55|26.81|26.65|26.81|26.65|26.67|26.51|188
1608571200000|2020-12-21 17:20:00|26.76|26.6|26.58|26.42|26.79|26.63|26.58|26.42|579
1608571500000|2020-12-21 17:25:00|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|314
1608571800000|2020-12-21 17:30:00|26.5|26.34|26.48|26.32|26.53|26.37|26.43|26.27|333
1608572100000|2020-12-21 17:35:00|26.53|26.37|26.52|26.36|26.53|26.37|26.48|26.32|411
1608572400000|2020-12-21 17:40:00|26.53|26.37|26.62|26.46|26.67|26.51|26.48|26.32|276
1608572700000|2020-12-21 17:45:00|26.66|26.5|26.72|26.56|26.77|26.61|26.62|26.46|587
1608573000000|2020-12-21 17:50:00|26.67|26.51|26.57|26.41|26.69|26.53|26.48|26.32|545
1608573300000|2020-12-21 17:55:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|288
1608573600000|2020-12-21 18:00:00|26.53|26.37|26.57|26.41|26.62|26.46|26.48|26.32|295
1608573900000|2020-12-21 18:05:00|26.58|26.42|26.52|26.36|26.62|26.46|26.48|26.32|361
1608574200000|2020-12-21 18:10:00|26.53|26.37|26.48|26.32|26.57|26.41|26.48|26.32|242
1608574500000|2020-12-21 18:15:00|26.47|26.31|26.43|26.27|26.53|26.37|26.43|26.27|241
1608574800000|2020-12-21 18:20:00|26.44|26.28|26.48|26.32|26.53|26.37|26.43|26.27|237
1608575100000|2020-12-21 18:25:00|26.44|26.28|26.29|26.13|26.44|26.28|26.29|26.13|404
1608575400000|2020-12-21 18:30:00|26.27|26.11|26.24|26.08|26.29|26.13|26.19|26.03|175
1608575700000|2020-12-21 18:35:00|26.23|26.07|26.24|26.08|26.25|26.09|26.15|25.99|126
1608576000000|2020-12-21 18:40:00|26.22|26.06|26.24|26.08|26.25|26.09|26.19|26.03|304
1608576300000|2020-12-21 18:45:00|26.29|26.13|26.2|26.04|26.38|26.22|26.2|26.04|413
1608576600000|2020-12-21 18:50:00|26.18|26.02|26.15|25.99|26.2|26.04|26.15|25.99|175
1608576900000|2020-12-21 18:55:00|26.16|26|26.2|26.04|26.2|26.04|26.11|25.95|269
1608577200000|2020-12-21 19:00:00|26.25|26.09|26.25|26.09|26.25|26.09|26.2|26.04|138
1608577500000|2020-12-21 19:05:00|26.3|26.14|26.35|26.19|26.39|26.23|26.3|26.14|375
1608577800000|2020-12-21 19:10:00|26.39|26.23|26.25|26.09|26.4|26.24|26.25|26.09|334
1608578100000|2020-12-21 19:15:00|26.2|26.04|26.3|26.14|26.31|26.15|26.2|26.04|231
1608578400000|2020-12-21 19:20:00|26.31|26.15|26.26|26.1|26.31|26.15|26.16|26|223
1608578700000|2020-12-21 19:25:00|26.25|26.09|26.27|26.11|26.3|26.14|26.2|26.04|218
1608579000000|2020-12-21 19:30:00|26.29|26.13|26.25|26.09|26.3|26.14|26.2|26.04|199
1608579300000|2020-12-21 19:35:00|26.21|26.05|26.3|26.14|26.3|26.14|26.16|26|229
1608579600000|2020-12-21 19:40:00|26.34|26.18|26.34|26.18|26.39|26.23|26.3|26.14|191
1608579900000|2020-12-21 19:45:00|26.3|26.14|26.2|26.04|26.3|26.14|26.2|26.04|109
1608580200000|2020-12-21 19:50:00|26.21|26.05|26.07|25.91|26.25|26.09|26.07|25.91|709
1608580500000|2020-12-21 19:55:00|26.08|25.92|26.14|25.98|26.16|26|26.03|25.87|359
1608580800000|2020-12-21 20:00:00|26.12|25.96|26.07|25.91|26.16|26|26.07|25.91|219
1608581100000|2020-12-21 20:05:00|26.09|25.93|26.3|26.14|26.3|26.14|26.07|25.91|184
1608581400000|2020-12-21 20:10:00|26.31|26.15|26.21|26.05|26.31|26.15|26.21|26.05|171
1608581700000|2020-12-21 20:15:00|26.26|26.1|26.35|26.19|26.35|26.19|26.21|26.05|324
1608582000000|2020-12-21 20:20:00|26.31|26.15|26.35|26.19|26.4|26.24|26.31|26.15|303
1608582300000|2020-12-21 20:25:00|26.31|26.15|26.35|26.19|26.4|26.24|26.3|26.14|200
1608582600000|2020-12-21 20:30:00|26.36|26.2|26.71|26.55|26.72|26.56|26.35|26.19|692
1608582900000|2020-12-21 20:35:00|26.72|26.56|26.61|26.45|26.76|26.6|26.56|26.4|961
1608583200000|2020-12-21 20:40:00|26.6|26.44|26.67|26.51|26.72|26.56|26.56|26.4|811
1608583500000|2020-12-21 20:45:00|26.66|26.5|26.72|26.56|26.76|26.6|26.57|26.41|722
1608583800000|2020-12-21 20:50:00|26.76|26.6|26.63|26.47|26.85|26.69|26.63|26.47|861
1608584100000|2020-12-21 20:55:00|26.62|26.46|26.52|26.36|26.76|26.6|26.52|26.36|1351
1608584400000|2020-12-21 21:00:00|26.56|26.4|26.51|26.35|26.65|26.49|26.45|26.29|832
1608584700000|2020-12-21 21:05:00|26.5|26.34|26.46|26.3|26.55|26.39|26.46|26.3|411
1608585000000|2020-12-21 21:10:00|26.41|26.25|26.46|26.3|26.51|26.35|26.41|26.25|673
1608586200000|2020-12-21 21:30:00|26.5|26.34|26.46|26.3|26.51|26.35|26.46|26.3|150
1608586500000|2020-12-21 21:35:00|26.47|26.31|26.51|26.35|26.51|26.35|26.46|26.3|90
1608586800000|2020-12-21 21:40:00|26.49|26.33|26.46|26.3|26.51|26.35|26.46|26.3|6
1608587100000|2020-12-21 21:45:00|26.51|26.35|26.47|26.31|26.51|26.35|26.47|26.31|22
1608587400000|2020-12-21 21:50:00|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|1
1608587700000|2020-12-21 21:55:00|26.5|26.34|26.46|26.3|26.51|26.35|26.46|26.3|22
1608591600000|2020-12-21 23:00:00|26.58|26.33|26.32|26.16|26.58|26.34|26.28|26.12|37
1608591900000|2020-12-21 23:05:00|26.33|26.17|26.3|26.14|26.33|26.17|26.3|26.14|6
1608592200000|2020-12-21 23:10:00|26.32|26.16|26.32|26.16|26.32|26.16|26.28|26.12|10
1608592500000|2020-12-21 23:15:00|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|1
1608592800000|2020-12-21 23:20:00|26.3|26.14|26.37|26.21|26.37|26.21|26.3|26.14|10
1608593100000|2020-12-21 23:25:00|26.41|26.25|26.42|26.26|26.44|26.28|26.41|26.25|19
1608593400000|2020-12-21 23:30:00|26.46|26.3|26.47|26.31|26.49|26.33|26.46|26.3|2
1608593700000|2020-12-21 23:35:00|26.51|26.35|26.51|26.35|26.53|26.37|26.51|26.35|3
1608594000000|2020-12-21 23:40:00|||||||||4
1608594300000|2020-12-21 23:45:00|||||||||1
1608594600000|2020-12-21 23:50:00|||||||||5
1608594900000|2020-12-21 23:55:00|26.53|26.37|26.56|26.4|26.6|26.44|26.51|26.35|9
1608595200000|2020-12-22 00:00:00|26.51|26.35|26.52|26.36|26.52|26.36|26.47|26.31|22
1608595500000|2020-12-22 00:05:00|26.51|26.35|26.51|26.35|26.52|26.36|26.47|26.31|30
1608595800000|2020-12-22 00:10:00|26.49|26.33|26.47|26.31|26.51|26.35|26.45|26.29|6
1608596100000|2020-12-22 00:15:00|26.45|26.29|26.47|26.31|26.47|26.31|26.42|26.26|35
1608596400000|2020-12-22 00:20:00|26.45|26.29|26.47|26.31|26.47|26.31|26.42|26.26|27
1608596700000|2020-12-22 00:25:00|26.52|26.36|26.52|26.36|26.56|26.4|26.52|26.36|28
1608597000000|2020-12-22 00:30:00|26.51|26.35|26.56|26.4|26.57|26.41|26.49|26.33|6
1608597300000|2020-12-22 00:35:00|26.52|26.36|26.52|26.36|26.54|26.38|26.52|26.36|12
1608597600000|2020-12-22 00:40:00|26.56|26.4|26.57|26.41|26.57|26.41|26.52|26.36|13
1608597900000|2020-12-22 00:45:00|26.59|26.43|26.66|26.5|26.66|26.5|26.59|26.43|10
1608598200000|2020-12-22 00:50:00|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|45
1608598500000|2020-12-22 00:55:00|26.67|26.51|26.67|26.51|26.71|26.55|26.67|26.51|46
1608598800000|2020-12-22 01:00:00|26.66|26.5|26.61|26.45|26.66|26.5|26.59|26.43|41
1608599100000|2020-12-22 01:05:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|19
1608599400000|2020-12-22 01:10:00|26.71|26.55|26.66|26.5|26.71|26.55|26.62|26.46|27
1608599700000|2020-12-22 01:15:00|26.64|26.48|26.66|26.5|26.66|26.5|26.62|26.46|11
1608600000000|2020-12-22 01:20:00|26.62|26.46|26.66|26.5|26.66|26.5|26.61|26.45|15
1608600300000|2020-12-22 01:25:00|26.64|26.48|26.52|26.36|26.64|26.48|26.52|26.36|34
1608600600000|2020-12-22 01:30:00|26.48|26.32|26.52|26.36|26.52|26.36|26.47|26.31|17
1608600900000|2020-12-22 01:35:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|6
1608601200000|2020-12-22 01:40:00|26.57|26.41|26.54|26.38|26.59|26.43|26.52|26.36|1
1608601500000|2020-12-22 01:45:00|26.52|26.36|26.52|26.36|26.56|26.4|26.48|26.32|3
1608601800000|2020-12-22 01:50:00|26.53|26.37|26.57|26.41|26.57|26.41|26.53|26.37|1
1608602100000|2020-12-22 01:55:00|26.59|26.43|26.61|26.45|26.62|26.46|26.59|26.43|0
1608602400000|2020-12-22 02:00:00|26.63|26.47|26.57|26.41|26.64|26.48|26.57|26.41|0
1608602700000|2020-12-22 02:05:00|26.59|26.43|26.61|26.45|26.61|26.45|26.57|26.41|1
1608603000000|2020-12-22 02:10:00|26.57|26.41|26.57|26.41|26.66|26.5|26.57|26.41|10
1608603300000|2020-12-22 02:15:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|2
1608603900000|2020-12-22 02:25:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|7
1608604200000|2020-12-22 02:30:00|26.56|26.4|26.42|26.26|26.56|26.4|26.42|26.26|74
1608604500000|2020-12-22 02:35:00|26.38|26.22|26.38|26.22|26.42|26.26|26.33|26.17|42
1608604800000|2020-12-22 02:40:00|26.4|26.24|26.43|26.27|26.43|26.27|26.4|26.24|6
1608605100000|2020-12-22 02:45:00|26.42|26.26|26.38|26.22|26.42|26.26|26.38|26.22|14
1608605400000|2020-12-22 02:50:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|15
1608605700000|2020-12-22 02:55:00|26.37|26.21|26.33|26.17|26.38|26.22|26.33|26.17|6
1608606000000|2020-12-22 03:00:00|26.35|26.19|26.42|26.26|26.42|26.26|26.33|26.17|13
1608606600000|2020-12-22 03:10:00|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|21
1608606900000|2020-12-22 03:15:00|26.47|26.31|26.57|26.41|26.57|26.41|26.47|26.31|15
1608607200000|2020-12-22 03:20:00|26.56|26.4|26.57|26.41|26.57|26.41|26.56|26.4|0
1608607500000|2020-12-22 03:25:00|26.56|26.4|26.52|26.36|26.56|26.4|26.52|26.36|4
1608607800000|2020-12-22 03:30:00|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|18
1608608100000|2020-12-22 03:35:00|26.54|26.38|26.62|26.46|26.66|26.5|26.54|26.38|26
1608608400000|2020-12-22 03:40:00|26.64|26.48|26.57|26.41|26.64|26.48|26.54|26.38|5
1608608700000|2020-12-22 03:45:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|1
1608609000000|2020-12-22 03:50:00|||||||||1
1608609600000|2020-12-22 04:00:00|26.55|26.39|26.61|26.45|26.62|26.46|26.55|26.39|6
1608609900000|2020-12-22 04:05:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|2
1608610500000|2020-12-22 04:15:00|26.62|26.46|26.75|26.59|26.75|26.59|26.62|26.46|29
1608610800000|2020-12-22 04:20:00|26.73|26.57|26.73|26.57|26.8|26.64|26.73|26.57|37
1608611100000|2020-12-22 04:25:00|26.75|26.59|26.8|26.64|26.8|26.64|26.73|26.57|20
1608611400000|2020-12-22 04:30:00|26.78|26.62|26.76|26.6|26.8|26.64|26.75|26.59|5
1608611700000|2020-12-22 04:35:00|26.78|26.62|26.76|26.6|26.8|26.64|26.76|26.6|3
1608612000000|2020-12-22 04:40:00|26.8|26.64|26.8|26.64|26.8|26.64|26.76|26.6|22
1608612300000|2020-12-22 04:45:00|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|8
1608612600000|2020-12-22 04:50:00|26.84|26.68|26.8|26.64|26.85|26.69|26.8|26.64|28
1608612900000|2020-12-22 04:55:00|26.82|26.66|26.85|26.69|26.85|26.69|26.8|26.64|22
1608613200000|2020-12-22 05:00:00|26.9|26.74|26.85|26.69|26.95|26.79|26.85|26.69|45
1608613500000|2020-12-22 05:05:00|26.9|26.74|26.85|26.69|26.9|26.74|26.8|26.64|17
1608613800000|2020-12-22 05:10:00|26.86|26.7|26.94|26.78|26.95|26.79|26.86|26.7|15
1608614100000|2020-12-22 05:15:00|26.95|26.79|26.97|26.81|26.99|26.83|26.95|26.79|73
1608614400000|2020-12-22 05:20:00|26.99|26.83|27.09|26.93|27.09|26.93|26.95|26.79|85
1608614700000|2020-12-22 05:25:00|27.12|26.96|27.14|26.98|27.14|26.98|27.09|26.93|37
1608615000000|2020-12-22 05:30:00|27.13|26.97|27.09|26.93|27.18|27.02|27.09|26.93|71
1608615300000|2020-12-22 05:35:00|27.11|26.95|27.18|27.02|27.18|27.02|27.09|26.93|16
1608615600000|2020-12-22 05:40:00|27.14|26.98|27.19|27.03|27.21|27.05|27.14|26.98|62
1608615900000|2020-12-22 05:45:00|27.23|27.07|27.18|27.02|27.23|27.07|27.18|27.02|19
1608616200000|2020-12-22 05:50:00|27.21|27.05|27.09|26.93|27.23|27.07|27.09|26.93|51
1608616500000|2020-12-22 05:55:00|27.11|26.95|27.18|27.02|27.18|27.02|27.09|26.93|27
1608616800000|2020-12-22 06:00:00|27.2|27.04|27.23|27.07|27.27|27.11|27.18|27.02|35
1608617100000|2020-12-22 06:05:00|27.22|27.06|27.23|27.07|27.27|27.11|27.22|27.06|33
1608617400000|2020-12-22 06:10:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|10
1608617700000|2020-12-22 06:15:00|27.18|27.02|27.13|26.97|27.22|27.06|27.13|26.97|16
1608618000000|2020-12-22 06:20:00|27.15|26.99|27.13|26.97|27.17|27.01|27.13|26.97|2
1608618300000|2020-12-22 06:25:00|27.17|27.01|27.15|26.99|27.18|27.02|27.13|26.97|3
1608618600000|2020-12-22 06:30:00|27.13|26.97|27.13|26.97|27.18|27.02|27.13|26.97|14
1608618900000|2020-12-22 06:35:00|27.09|26.93|27|26.84|27.13|26.97|27|26.84|51
1608619200000|2020-12-22 06:40:00|26.99|26.83|27.09|26.93|27.09|26.93|26.99|26.83|36
1608619500000|2020-12-22 06:45:00|27.11|26.95|27.13|26.97|27.13|26.97|27.09|26.93|17
1608619800000|2020-12-22 06:50:00|27.18|27.02|27.09|26.93|27.18|27.02|27.09|26.93|12
1608620100000|2020-12-22 06:55:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|50
1608620400000|2020-12-22 07:00:00|27.09|26.93|27|26.84|27.09|26.93|27|26.84|71
1608620700000|2020-12-22 07:05:00|27.04|26.88|26.86|26.7|27.04|26.88|26.81|26.65|109
1608621000000|2020-12-22 07:10:00|26.88|26.72|26.86|26.7|26.9|26.74|26.81|26.65|38
1608621300000|2020-12-22 07:15:00|26.9|26.74|26.91|26.75|26.91|26.75|26.86|26.7|1
1608621600000|2020-12-22 07:20:00|26.9|26.74|26.86|26.7|26.91|26.75|26.86|26.7|17
1608621900000|2020-12-22 07:25:00|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|8
1608622200000|2020-12-22 07:30:00|26.88|26.72|26.77|26.61|26.88|26.72|26.76|26.6|35
1608622500000|2020-12-22 07:35:00|26.81|26.65|26.86|26.7|26.86|26.7|26.77|26.61|26
1608622800000|2020-12-22 07:40:00|26.84|26.68|26.77|26.61|26.84|26.68|26.77|26.61|9
1608623100000|2020-12-22 07:45:00|26.74|26.58|26.72|26.56|26.74|26.58|26.67|26.51|23
1608623400000|2020-12-22 07:50:00|26.69|26.53|26.76|26.6|26.76|26.6|26.69|26.53|52
1608623700000|2020-12-22 07:55:00|26.81|26.65|26.76|26.6|26.85|26.69|26.76|26.6|53
1608624000000|2020-12-22 08:00:00|26.81|26.65|26.76|26.6|26.86|26.7|26.71|26.55|146
1608624300000|2020-12-22 08:05:00|26.78|26.62|26.72|26.56|26.78|26.62|26.62|26.46|96
1608624600000|2020-12-22 08:10:00|26.71|26.55|26.62|26.46|26.72|26.56|26.62|26.46|50
1608624900000|2020-12-22 08:15:00|26.63|26.47|26.72|26.56|26.72|26.56|26.62|26.46|106
1608625200000|2020-12-22 08:20:00|26.7|26.54|26.67|26.51|26.7|26.54|26.58|26.42|34
1608625500000|2020-12-22 08:25:00|26.65|26.49|26.63|26.47|26.72|26.56|26.63|26.47|11
1608625800000|2020-12-22 08:30:00|26.62|26.46|26.53|26.37|26.62|26.46|26.53|26.37|55
1608626100000|2020-12-22 08:35:00|26.57|26.41|26.58|26.42|26.58|26.42|26.53|26.37|53
1608626400000|2020-12-22 08:40:00|26.57|26.41|26.53|26.37|26.58|26.42|26.52|26.36|59
1608626700000|2020-12-22 08:45:00|26.5|26.34|26.53|26.37|26.53|26.37|26.44|26.28|119
1608627000000|2020-12-22 08:50:00|26.52|26.36|26.48|26.32|26.53|26.37|26.48|26.32|35
1608627300000|2020-12-22 08:55:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|31
1608627600000|2020-12-22 09:00:00|26.52|26.36|26.52|26.36|26.57|26.41|26.5|26.34|22
1608627900000|2020-12-22 09:05:00|26.5|26.34|26.43|26.27|26.57|26.41|26.43|26.27|67
1608628200000|2020-12-22 09:10:00|26.45|26.29|26.43|26.27|26.48|26.32|26.4|26.24|93
1608628500000|2020-12-22 09:15:00|26.42|26.26|26.53|26.37|26.53|26.37|26.4|26.24|29
1608628800000|2020-12-22 09:20:00|26.52|26.36|26.54|26.38|26.54|26.38|26.48|26.32|4
1608629100000|2020-12-22 09:25:00|26.52|26.36|26.5|26.34|26.54|26.38|26.49|26.33|7
1608629400000|2020-12-22 09:30:00|26.49|26.33|26.5|26.34|26.5|26.34|26.49|26.33|21
1608629700000|2020-12-22 09:35:00|26.54|26.38|26.4|26.24|26.54|26.38|26.4|26.24|38
1608630000000|2020-12-22 09:40:00|26.42|26.26|26.47|26.31|26.49|26.33|26.4|26.24|14
1608630300000|2020-12-22 09:45:00|26.45|26.29|26.45|26.29|26.54|26.38|26.45|26.29|65
1608630600000|2020-12-22 09:50:00|26.5|26.34|26.5|26.34|26.52|26.36|26.5|26.34|73
1608630900000|2020-12-22 09:55:00|26.49|26.33|26.55|26.39|26.55|26.39|26.45|26.29|37
1608631200000|2020-12-22 10:00:00|26.54|26.38|26.59|26.43|26.6|26.44|26.52|26.36|24
1608631500000|2020-12-22 10:05:00|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|20
1608631800000|2020-12-22 10:10:00|26.48|26.32|26.45|26.29|26.49|26.33|26.44|26.28|10
1608632100000|2020-12-22 10:15:00|26.47|26.31|26.45|26.29|26.49|26.33|26.45|26.29|8
1608632400000|2020-12-22 10:20:00|26.49|26.33|26.49|26.33|26.49|26.33|26.45|26.29|9
1608632700000|2020-12-22 10:25:00|26.45|26.29|26.49|26.33|26.5|26.34|26.45|26.29|18
1608633000000|2020-12-22 10:30:00|26.5|26.34|26.5|26.34|26.54|26.38|26.49|26.33|11
1608633300000|2020-12-22 10:35:00|26.46|26.3|26.5|26.34|26.5|26.34|26.45|26.29|65
1608633600000|2020-12-22 10:40:00|26.46|26.3|26.46|26.3|26.5|26.34|26.46|26.3|18
1608633900000|2020-12-22 10:45:00|26.48|26.32|26.5|26.34|26.51|26.35|26.41|26.25|135
1608634200000|2020-12-22 10:50:00|26.46|26.3|26.5|26.34|26.5|26.34|26.45|26.29|10
1608634500000|2020-12-22 10:55:00|26.49|26.33|26.45|26.29|26.49|26.33|26.45|26.29|20
1608634800000|2020-12-22 11:00:00|26.43|26.27|26.4|26.24|26.45|26.29|26.4|26.24|9
1608635100000|2020-12-22 11:05:00|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|3
1608635400000|2020-12-22 11:10:00|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|53
1608635700000|2020-12-22 11:15:00|26.43|26.27|26.36|26.2|26.45|26.29|26.36|26.2|21
1608636000000|2020-12-22 11:20:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|18
1608636300000|2020-12-22 11:25:00|26.33|26.17|26.35|26.19|26.35|26.19|26.31|26.15|12
1608636600000|2020-12-22 11:30:00|26.31|26.15|26.35|26.19|26.36|26.2|26.31|26.15|17
1608636900000|2020-12-22 11:35:00|26.36|26.2|26.4|26.24|26.4|26.24|26.36|26.2|14
1608637200000|2020-12-22 11:40:00|26.43|26.27|26.36|26.2|26.43|26.27|26.36|26.2|7
1608637500000|2020-12-22 11:45:00|26.4|26.24|26.4|26.24|26.4|26.24|26.36|26.2|16
1608637800000|2020-12-22 11:50:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|15
1608638100000|2020-12-22 11:55:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|30
1608638400000|2020-12-22 12:00:00|26.32|26.16|26.34|26.18|26.34|26.18|26.31|26.15|19
1608638700000|2020-12-22 12:05:00|26.32|26.16|26.31|26.15|26.32|26.16|26.27|26.11|19
1608639000000|2020-12-22 12:10:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|28
1608639300000|2020-12-22 12:15:00|||||||||3
1608639600000|2020-12-22 12:20:00|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|42
1608639900000|2020-12-22 12:25:00|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|10
1608640200000|2020-12-22 12:30:00|26.29|26.13|26.27|26.11|26.31|26.15|26.27|26.11|15
1608640500000|2020-12-22 12:35:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|13
1608640800000|2020-12-22 12:40:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|6
1608641100000|2020-12-22 12:45:00|26.24|26.08|26.26|26.1|26.26|26.1|26.22|26.06|11
1608641400000|2020-12-22 12:50:00|26.27|26.11|26.27|26.11|26.27|26.11|26.22|26.06|83
1608641700000|2020-12-22 12:55:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|21
1608642000000|2020-12-22 13:00:00|26.26|26.1|26.18|26.02|26.26|26.1|26.18|26.02|74
1608642300000|2020-12-22 13:05:00|26.17|26.01|26.17|26.01|26.2|26.04|26.13|25.97|105
1608642600000|2020-12-22 13:10:00|26.18|26.02|26.09|25.93|26.18|26.02|26.09|25.93|105
1608642900000|2020-12-22 13:15:00|26.08|25.92|26.04|25.88|26.09|25.93|26.04|25.88|174
1608643200000|2020-12-22 13:20:00|26.06|25.9|26.08|25.92|26.08|25.92|26.04|25.88|18
1608643500000|2020-12-22 13:25:00|26.13|25.97|26.13|25.97|26.13|25.97|26.09|25.93|29
1608643800000|2020-12-22 13:30:00|26.12|25.96|26.13|25.97|26.13|25.97|26.08|25.92|9
1608644100000|2020-12-22 13:35:00|26.18|26.02|26.13|25.97|26.18|26.02|26.13|25.97|36
1608644400000|2020-12-22 13:40:00|26.12|25.96|26.13|25.97|26.13|25.97|26.1|25.94|31
1608644700000|2020-12-22 13:45:00|26.09|25.93|26.12|25.96|26.13|25.97|26.08|25.92|68
1608645000000|2020-12-22 13:50:00|26.13|25.97|26.13|25.97|26.13|25.97|26.12|25.96|26
1608645300000|2020-12-22 13:55:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|36
1608645600000|2020-12-22 14:00:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|81
1608645900000|2020-12-22 14:05:00|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|14
1608646200000|2020-12-22 14:10:00|26.23|26.07|26.23|26.07|26.27|26.11|26.22|26.06|97
1608646500000|2020-12-22 14:15:00|26.25|26.09|26.18|26.02|26.27|26.11|26.18|26.02|63
1608646800000|2020-12-22 14:20:00|26.17|26.01|26.13|25.97|26.18|26.02|26.13|25.97|284
1608647100000|2020-12-22 14:25:00|26.15|25.99|26.23|26.07|26.25|26.09|26.13|25.97|39
1608647400000|2020-12-22 14:30:00|26.27|26.11|26.52|26.36|26.52|26.36|26.25|26.09|741
1608647700000|2020-12-22 14:35:00|26.51|26.35|26.52|26.36|26.61|26.45|26.47|26.31|646
1608648000000|2020-12-22 14:40:00|26.51|26.35|26.47|26.31|26.56|26.4|26.46|26.3|395
1608648300000|2020-12-22 14:45:00|26.46|26.3|26.48|26.32|26.48|26.32|26.37|26.21|600
1608648600000|2020-12-22 14:50:00|26.47|26.31|26.57|26.41|26.61|26.45|26.47|26.31|458
1608648900000|2020-12-22 14:55:00|26.56|26.4|26.46|26.3|26.57|26.41|26.46|26.3|118
1608649200000|2020-12-22 15:00:00|26.47|26.31|26.42|26.26|26.57|26.41|26.38|26.22|637
1608649500000|2020-12-22 15:05:00|26.46|26.3|26.23|26.07|26.46|26.3|26.23|26.07|278
1608649800000|2020-12-22 15:10:00|26.27|26.11|26.47|26.31|26.51|26.35|26.27|26.11|339
1608650100000|2020-12-22 15:15:00|26.46|26.3|26.33|26.17|26.47|26.31|26.23|26.07|298
1608650400000|2020-12-22 15:20:00|26.32|26.16|26.28|26.12|26.37|26.21|26.23|26.07|299
1608650700000|2020-12-22 15:25:00|26.23|26.07|26.18|26.02|26.28|26.12|26.15|25.99|406
1608651000000|2020-12-22 15:30:00|26.19|26.03|26.2|26.04|26.22|26.06|26.13|25.97|179
1608651300000|2020-12-22 15:35:00|26.18|26.02|26.1|25.94|26.2|26.04|26.1|25.94|244
1608651600000|2020-12-22 15:40:00|26.14|25.98|26.15|25.99|26.16|26|26.1|25.94|353
1608651900000|2020-12-22 15:45:00|26.16|26|26.2|26.04|26.2|26.04|26.11|25.95|273
1608652200000|2020-12-22 15:50:00|26.21|26.05|26.2|26.04|26.29|26.13|26.15|25.99|280
1608652500000|2020-12-22 15:55:00|26.16|26|26.11|25.95|26.25|26.09|26.11|25.95|242
1608652800000|2020-12-22 16:00:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|224
1608653100000|2020-12-22 16:05:00|26.11|25.95|26.06|25.9|26.15|25.99|26.05|25.89|502
1608653400000|2020-12-22 16:10:00|26.05|25.89|26.11|25.95|26.16|26|26.01|25.85|448
1608653700000|2020-12-22 16:15:00|26.15|25.99|26.06|25.9|26.15|25.99|26.06|25.9|202
1608654000000|2020-12-22 16:20:00|26.1|25.94|26.11|25.95|26.16|26|26.1|25.94|197
1608654300000|2020-12-22 16:25:00|26.15|25.99|26.11|25.95|26.16|26|26.06|25.9|272
1608654600000|2020-12-22 16:30:00|26.15|25.99|26.25|26.09|26.34|26.18|26.15|25.99|283
1608654900000|2020-12-22 16:35:00|26.29|26.13|26.39|26.23|26.48|26.32|26.29|26.13|360
1608655200000|2020-12-22 16:40:00|26.4|26.24|26.49|26.33|26.58|26.42|26.34|26.18|345
1608655500000|2020-12-22 16:45:00|26.53|26.37|26.49|26.33|26.58|26.42|26.39|26.23|286
1608655800000|2020-12-22 16:50:00|26.53|26.37|26.44|26.28|26.58|26.42|26.43|26.27|375
1608656100000|2020-12-22 16:55:00|26.48|26.32|26.34|26.18|26.48|26.32|26.34|26.18|169
1608656400000|2020-12-22 17:00:00|26.35|26.19|26.34|26.18|26.39|26.23|26.29|26.13|165
1608656700000|2020-12-22 17:05:00|26.35|26.19|26.43|26.27|26.44|26.28|26.34|26.18|172
1608657000000|2020-12-22 17:10:00|26.39|26.23|26.38|26.22|26.43|26.27|26.33|26.17|129
1608657300000|2020-12-22 17:15:00|26.39|26.23|26.38|26.22|26.39|26.23|26.34|26.18|128
1608657600000|2020-12-22 17:20:00|26.43|26.27|26.43|26.27|26.47|26.31|26.38|26.22|177
1608657900000|2020-12-22 17:25:00|26.45|26.29|26.48|26.32|26.48|26.32|26.42|26.26|231
1608658200000|2020-12-22 17:30:00|26.47|26.31|26.43|26.27|26.48|26.32|26.42|26.26|74
1608658500000|2020-12-22 17:35:00|26.47|26.31|26.38|26.22|26.47|26.31|26.37|26.21|151
1608658800000|2020-12-22 17:40:00|26.37|26.21|26.37|26.21|26.42|26.26|26.35|26.19|120
1608659100000|2020-12-22 17:45:00|26.33|26.17|26.29|26.13|26.37|26.21|26.28|26.12|157
1608659400000|2020-12-22 17:50:00|26.33|26.17|26.33|26.17|26.34|26.18|26.31|26.15|99
1608659700000|2020-12-22 17:55:00|26.31|26.15|26.33|26.17|26.38|26.22|26.28|26.12|232
1608660000000|2020-12-22 18:00:00|26.28|26.12|26.33|26.17|26.37|26.21|26.28|26.12|136
1608660300000|2020-12-22 18:05:00|26.37|26.21|26.37|26.21|26.37|26.21|26.3|26.14|69
1608660600000|2020-12-22 18:10:00|26.33|26.17|26.28|26.12|26.37|26.21|26.28|26.12|51
1608660900000|2020-12-22 18:15:00|26.24|26.08|26.24|26.08|26.28|26.12|26.24|26.08|189
1608661200000|2020-12-22 18:20:00|26.22|26.06|26.24|26.08|26.29|26.13|26.19|26.03|90
1608661500000|2020-12-22 18:25:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|82
1608661800000|2020-12-22 18:30:00|26.15|25.99|26.15|25.99|26.2|26.04|26.15|25.99|65
1608662100000|2020-12-22 18:35:00|26.19|26.03|26.15|25.99|26.2|26.04|26.1|25.94|215
1608662400000|2020-12-22 18:40:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|129
1608662700000|2020-12-22 18:45:00|26.13|25.97|26.11|25.95|26.15|25.99|26.1|25.94|123
1608663000000|2020-12-22 18:50:00|26.1|25.94|26.06|25.9|26.11|25.95|26.05|25.89|294
1608663300000|2020-12-22 18:55:00|26.03|25.87|26.06|25.9|26.11|25.95|26.01|25.85|185
1608663600000|2020-12-22 19:00:00|26.02|25.86|26.06|25.9|26.06|25.9|26.01|25.85|84
1608663900000|2020-12-22 19:05:00|26.02|25.86|26.06|25.9|26.11|25.95|26.01|25.85|204
1608664200000|2020-12-22 19:10:00|26.02|25.86|26.06|25.9|26.06|25.9|26.01|25.85|170
1608664500000|2020-12-22 19:15:00|26.02|25.86|25.99|25.83|26.06|25.9|25.97|25.81|243
1608664800000|2020-12-22 19:20:00|26.01|25.85|26.01|25.85|26.02|25.86|25.96|25.8|127
1608665100000|2020-12-22 19:25:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|169
1608665400000|2020-12-22 19:30:00|26.11|25.95|26.07|25.91|26.11|25.95|26.06|25.9|128
1608665700000|2020-12-22 19:35:00|26.06|25.9|26.25|26.09|26.25|26.09|26.06|25.9|175
1608666000000|2020-12-22 19:40:00|26.29|26.13|26.25|26.09|26.29|26.13|26.2|26.04|324
1608666300000|2020-12-22 19:45:00|26.27|26.11|26.11|25.95|26.3|26.14|26.11|25.95|112
1608666600000|2020-12-22 19:50:00|26.15|25.99|26.25|26.09|26.25|26.09|26.11|25.95|112
1608666900000|2020-12-22 19:55:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|122
1608667200000|2020-12-22 20:00:00|26.21|26.05|26.16|26|26.21|26.05|26.15|25.99|122
1608667500000|2020-12-22 20:05:00|26.15|25.99|26.24|26.08|26.24|26.08|26.15|25.99|247
1608667800000|2020-12-22 20:10:00|26.2|26.04|26.24|26.08|26.29|26.13|26.19|26.03|371
1608668100000|2020-12-22 20:15:00|26.2|26.04|26.28|26.12|26.29|26.13|26.2|26.04|224
1608668400000|2020-12-22 20:20:00|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|249
1608668700000|2020-12-22 20:25:00|26.28|26.12|26.34|26.18|26.34|26.18|26.24|26.08|120
1608669000000|2020-12-22 20:30:00|26.33|26.17|26.25|26.09|26.38|26.22|26.2|26.04|299
1608669300000|2020-12-22 20:35:00|26.29|26.13|26.29|26.13|26.31|26.15|26.2|26.04|248
1608669600000|2020-12-22 20:40:00|26.27|26.11|26.2|26.04|26.34|26.18|26.2|26.04|413
1608669900000|2020-12-22 20:45:00|26.24|26.08|26.28|26.12|26.3|26.14|26.11|25.95|323
1608670200000|2020-12-22 20:50:00|26.26|26.1|26.26|26.1|26.3|26.14|26.2|26.04|602
1608670500000|2020-12-22 20:55:00|26.25|26.09|26.11|25.95|26.3|26.14|26.08|25.92|960
1608670800000|2020-12-22 21:00:00|26.13|25.97|26.16|26|26.16|26|26.07|25.91|572
1608671100000|2020-12-22 21:05:00|26.13|25.97|26.16|26|26.16|26|26.11|25.95|247
1608671400000|2020-12-22 21:10:00|26.15|25.99|26.15|25.99|26.21|26.05|26.11|25.95|366
1608672600000|2020-12-22 21:30:00|26.11|25.95|26.12|25.96|26.13|25.97|26.11|25.95|24
1608672900000|2020-12-22 21:35:00|26.15|25.99|26.17|26.01|26.17|26.01|26.15|25.99|5
1608673200000|2020-12-22 21:40:00|26.13|25.97|26.12|25.96|26.17|26.01|26.12|25.96|66
1608673500000|2020-12-22 21:45:00|||||||||5
1608673800000|2020-12-22 21:50:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|11
1608674100000|2020-12-22 21:55:00|26.12|25.96|26.15|25.99|26.17|26.01|26.1|25.94|15
1608678000000|2020-12-22 23:00:00|26.12|25.96|26.12|25.96|26.16|26|26.11|25.95|24
1608678300000|2020-12-22 23:05:00|||||||||1
1608679200000|2020-12-22 23:20:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|9
1608679500000|2020-12-22 23:25:00|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|2
1608679800000|2020-12-22 23:30:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|11
1608680100000|2020-12-22 23:35:00|||||||||1
1608680400000|2020-12-22 23:40:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|1
1608680700000|2020-12-22 23:45:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|6
1608681000000|2020-12-22 23:50:00|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|6
1608681300000|2020-12-22 23:55:00|||||||||1
1608681600000|2020-12-23 00:00:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|24
1608681900000|2020-12-23 00:05:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|33
1608682200000|2020-12-23 00:10:00|||||||||10
1608682500000|2020-12-23 00:15:00|25.89|25.73|25.84|25.68|25.89|25.73|25.83|25.67|41
1608682800000|2020-12-23 00:20:00|25.88|25.72|25.98|25.82|26.02|25.86|25.86|25.7|150
1608683100000|2020-12-23 00:25:00|25.96|25.8|26.07|25.91|26.07|25.91|25.91|25.75|102
1608683400000|2020-12-23 00:30:00|26.08|25.92|26.16|26|26.21|26.05|26.08|25.92|78
1608683700000|2020-12-23 00:35:00|26.17|26.01|26.16|26|26.17|26.01|26.12|25.96|11
1608684000000|2020-12-23 00:40:00|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|35
1608684300000|2020-12-23 00:45:00|26.16|26|26.26|26.1|26.31|26.15|26.16|26|66
1608684600000|2020-12-23 00:50:00|26.3|26.14|26.45|26.29|26.45|26.29|26.26|26.1|107
1608684900000|2020-12-23 00:55:00|26.46|26.3|26.68|26.52|26.77|26.61|26.45|26.29|245
1608685200000|2020-12-23 01:00:00|26.69|26.53|26.64|26.48|26.78|26.62|26.59|26.43|106
1608685500000|2020-12-23 01:05:00|26.62|26.46|26.64|26.48|26.65|26.49|26.59|26.43|48
1608685800000|2020-12-23 01:10:00|26.65|26.49|26.64|26.48|26.73|26.57|26.64|26.48|69
1608686100000|2020-12-23 01:15:00|26.63|26.47|26.49|26.33|26.64|26.48|26.45|26.29|53
1608686400000|2020-12-23 01:20:00|26.5|26.34|26.54|26.38|26.59|26.43|26.49|26.33|29
1608686700000|2020-12-23 01:25:00|26.52|26.36|26.59|26.43|26.59|26.43|26.52|26.36|25
1608687000000|2020-12-23 01:30:00|26.57|26.41|26.62|26.46|26.67|26.51|26.54|26.38|28
1608687300000|2020-12-23 01:35:00|26.61|26.45|26.54|26.38|26.63|26.47|26.54|26.38|104
1608687600000|2020-12-23 01:40:00|26.56|26.4|26.45|26.29|26.58|26.42|26.44|26.28|136
1608687900000|2020-12-23 01:45:00|26.44|26.28|26.4|26.24|26.45|26.29|26.4|26.24|3
1608688200000|2020-12-23 01:50:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|20
1608688500000|2020-12-23 01:55:00|26.42|26.26|26.45|26.29|26.49|26.33|26.42|26.26|3
1608688800000|2020-12-23 02:00:00|26.47|26.31|26.54|26.38|26.59|26.43|26.47|26.31|24
1608689100000|2020-12-23 02:05:00|26.55|26.39|26.54|26.38|26.64|26.48|26.54|26.38|20
1608689400000|2020-12-23 02:10:00|26.5|26.34|26.59|26.43|26.59|26.43|26.49|26.33|11
1608689700000|2020-12-23 02:15:00|26.57|26.41|26.61|26.45|26.64|26.48|26.56|26.4|7
1608690000000|2020-12-23 02:20:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1608690300000|2020-12-23 02:25:00|26.63|26.47|26.64|26.48|26.66|26.5|26.59|26.43|9
1608690600000|2020-12-23 02:30:00|26.63|26.47|26.59|26.43|26.63|26.47|26.58|26.42|34
1608690900000|2020-12-23 02:35:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|6
1608691200000|2020-12-23 02:40:00|26.61|26.45|26.63|26.47|26.63|26.47|26.59|26.43|20
1608691500000|2020-12-23 02:45:00|26.59|26.43|26.61|26.45|26.63|26.47|26.59|26.43|9
1608691800000|2020-12-23 02:50:00|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|1
1608692100000|2020-12-23 02:55:00|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|8
1608692400000|2020-12-23 03:00:00|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|4
1608692700000|2020-12-23 03:05:00|26.5|26.34|26.49|26.33|26.5|26.34|26.49|26.33|7
1608693000000|2020-12-23 03:10:00|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|10
1608693300000|2020-12-23 03:15:00|26.45|26.29|26.39|26.23|26.45|26.29|26.39|26.23|13
1608693600000|2020-12-23 03:20:00|26.37|26.21|26.34|26.18|26.4|26.24|26.34|26.18|16
1608693900000|2020-12-23 03:25:00|26.3|26.14|26.35|26.19|26.35|26.19|26.3|26.14|16
1608694200000|2020-12-23 03:30:00|26.34|26.18|26.35|26.19|26.35|26.19|26.3|26.14|4
1608694500000|2020-12-23 03:35:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|7
1608695100000|2020-12-23 03:45:00|26.3|26.14|26.25|26.09|26.3|26.14|26.21|26.05|32
1608695400000|2020-12-23 03:50:00|26.26|26.1|26.26|26.1|26.28|26.12|26.25|26.09|4
1608695700000|2020-12-23 03:55:00|26.3|26.14|26.3|26.14|26.3|26.14|26.28|26.12|6
1608696000000|2020-12-23 04:00:00|26.32|26.16|26.3|26.14|26.34|26.18|26.3|26.14|8
1608696300000|2020-12-23 04:05:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|13
1608696600000|2020-12-23 04:10:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|22
1608696900000|2020-12-23 04:15:00|26.2|26.04|26.21|26.05|26.21|26.05|26.16|26|8
1608697200000|2020-12-23 04:20:00|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|0
1608697500000|2020-12-23 04:25:00|26.26|26.1|26.26|26.1|26.28|26.12|26.26|26.1|16
1608697800000|2020-12-23 04:30:00|26.25|26.09|26.26|26.1|26.26|26.1|26.25|26.09|0
1608698100000|2020-12-23 04:35:00|26.28|26.12|26.28|26.12|26.28|26.12|26.26|26.1|4
1608698400000|2020-12-23 04:40:00|26.26|26.1|26.3|26.14|26.3|26.14|26.26|26.1|2
1608699600000|2020-12-23 05:00:00|26.35|26.19|26.3|26.14|26.35|26.19|26.3|26.14|46
1608699900000|2020-12-23 05:05:00|26.26|26.1|26.26|26.1|26.3|26.14|26.26|26.1|11
1608700200000|2020-12-23 05:10:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|2
1608700500000|2020-12-23 05:15:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|9
1608700800000|2020-12-23 05:20:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|1
1608701100000|2020-12-23 05:25:00|26.26|26.1|26.3|26.14|26.3|26.14|26.26|26.1|2
1608701400000|2020-12-23 05:30:00|26.28|26.12|26.3|26.14|26.3|26.14|26.26|26.1|4
1608702000000|2020-12-23 05:40:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|14
1608702300000|2020-12-23 05:45:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|2
1608702900000|2020-12-23 05:55:00|26.33|26.17|26.33|26.17|26.35|26.19|26.31|26.15|54
1608703200000|2020-12-23 06:00:00|26.35|26.19|26.26|26.1|26.35|26.19|26.26|26.1|19
1608703500000|2020-12-23 06:05:00|26.28|26.12|26.3|26.14|26.31|26.15|26.26|26.1|37
1608703800000|2020-12-23 06:10:00|26.31|26.15|26.32|26.16|26.35|26.19|26.31|26.15|55
1608704100000|2020-12-23 06:15:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|13
1608704400000|2020-12-23 06:20:00|26.3|26.14|26.3|26.14|26.31|26.15|26.28|26.12|13
1608704700000|2020-12-23 06:25:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|1
1608705300000|2020-12-23 06:35:00|26.31|26.15|26.32|26.16|26.32|26.16|26.3|26.14|0
1608705600000|2020-12-23 06:40:00|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|0
1608705900000|2020-12-23 06:45:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|4
1608706200000|2020-12-23 06:50:00|||||||||7
1608706500000|2020-12-23 06:55:00|26.25|26.09|26.25|26.09|26.27|26.11|26.22|26.06|22
1608706800000|2020-12-23 07:00:00|26.27|26.11|26.22|26.06|26.27|26.11|26.17|26.01|23
1608707100000|2020-12-23 07:05:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|10
1608707400000|2020-12-23 07:10:00|26.23|26.07|26.13|25.97|26.23|26.07|26.11|25.95|31
1608707700000|2020-12-23 07:15:00|26.15|25.99|26.13|25.97|26.18|26.02|26.09|25.93|17
1608708000000|2020-12-23 07:20:00|26.09|25.93|26.08|25.92|26.09|25.93|26.04|25.88|66
1608708300000|2020-12-23 07:25:00|26.04|25.88|26.04|25.88|26.08|25.92|25.99|25.83|85
1608708600000|2020-12-23 07:30:00|26.08|25.92|26.08|25.92|26.08|25.92|26.06|25.9|13
1608708900000|2020-12-23 07:35:00|||||||||1
1608709200000|2020-12-23 07:40:00|26.09|25.93|26.13|25.97|26.13|25.97|26.09|25.93|4
1608709500000|2020-12-23 07:45:00|26.09|25.93|25.95|25.79|26.09|25.93|25.94|25.78|65
1608709800000|2020-12-23 07:50:00|25.99|25.83|25.85|25.69|25.99|25.83|25.81|25.65|238
1608710100000|2020-12-23 07:55:00|25.86|25.7|25.85|25.69|25.89|25.73|25.85|25.69|20
1608710400000|2020-12-23 08:00:00|25.89|25.73|25.85|25.69|25.92|25.76|25.8|25.64|82
1608710700000|2020-12-23 08:05:00|25.82|25.66|25.77|25.61|25.82|25.66|25.77|25.61|40
1608711000000|2020-12-23 08:10:00|25.75|25.59|25.77|25.61|25.77|25.61|25.73|25.57|25
1608711300000|2020-12-23 08:15:00|25.73|25.57|25.72|25.56|25.77|25.61|25.72|25.56|42
1608711600000|2020-12-23 08:20:00|25.73|25.57|25.72|25.56|25.77|25.61|25.68|25.52|50
1608711900000|2020-12-23 08:25:00|25.7|25.54|25.72|25.56|25.72|25.56|25.67|25.51|8
1608712200000|2020-12-23 08:30:00|25.76|25.6|25.72|25.56|25.77|25.61|25.72|25.56|24
1608712500000|2020-12-23 08:35:00|||||||||7
1608712800000|2020-12-23 08:40:00|25.75|25.59|25.67|25.51|25.75|25.59|25.67|25.51|26
1608713100000|2020-12-23 08:45:00|25.68|25.52|25.72|25.56|25.72|25.56|25.67|25.51|19
1608713400000|2020-12-23 08:50:00|25.71|25.55|25.67|25.51|25.72|25.56|25.67|25.51|1
1608713700000|2020-12-23 08:55:00|25.63|25.47|25.67|25.51|25.67|25.51|25.63|25.47|17
1608714000000|2020-12-23 09:00:00|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|15
1608714300000|2020-12-23 09:05:00|25.66|25.5|25.64|25.48|25.66|25.5|25.64|25.48|25
1608714600000|2020-12-23 09:10:00|25.65|25.49|25.67|25.51|25.7|25.54|25.64|25.48|31
1608714900000|2020-12-23 09:15:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|8
1608715200000|2020-12-23 09:20:00|25.71|25.55|25.72|25.56|25.76|25.6|25.71|25.55|42
1608715500000|2020-12-23 09:25:00|25.76|25.6|25.72|25.56|25.76|25.6|25.72|25.56|6
1608715800000|2020-12-23 09:30:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|1
1608716100000|2020-12-23 09:35:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|3
1608716400000|2020-12-23 09:40:00|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|11
1608716700000|2020-12-23 09:45:00|25.67|25.51|25.63|25.47|25.67|25.51|25.63|25.47|16
1608717000000|2020-12-23 09:50:00|||||||||3
1608717300000|2020-12-23 09:55:00|||||||||1
1608717600000|2020-12-23 10:00:00|25.67|25.51|25.63|25.47|25.67|25.51|25.63|25.47|39
1608717900000|2020-12-23 10:05:00|25.62|25.46|25.62|25.46|25.63|25.47|25.62|25.46|0
1608718200000|2020-12-23 10:10:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|8
1608718500000|2020-12-23 10:15:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|24
1608718800000|2020-12-23 10:20:00|25.62|25.46|25.58|25.42|25.63|25.47|25.58|25.42|18
1608719100000|2020-12-23 10:25:00|25.62|25.46|25.58|25.42|25.62|25.46|25.57|25.41|11
1608719400000|2020-12-23 10:30:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|8
1608719700000|2020-12-23 10:35:00|||||||||6
1608720000000|2020-12-23 10:40:00|25.58|25.42|25.58|25.42|25.58|25.42|25.57|25.41|41
1608720300000|2020-12-23 10:45:00|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|0
1608720600000|2020-12-23 10:50:00|25.57|25.41|25.57|25.41|25.58|25.42|25.53|25.37|30
1608720900000|2020-12-23 10:55:00|25.55|25.39|25.58|25.42|25.58|25.42|25.55|25.39|0
1608721200000|2020-12-23 11:00:00|25.6|25.44|25.67|25.51|25.67|25.51|25.6|25.44|62
1608721800000|2020-12-23 11:10:00|||||||||2
1608722100000|2020-12-23 11:15:00|25.71|25.55|25.71|25.55|25.72|25.56|25.71|25.55|19
1608722700000|2020-12-23 11:25:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|13
1608723000000|2020-12-23 11:30:00|||||||||7
1608723300000|2020-12-23 11:35:00|25.69|25.53|25.72|25.56|25.72|25.56|25.67|25.51|9
1608723600000|2020-12-23 11:40:00|||||||||3
1608723900000|2020-12-23 11:45:00|||||||||1
1608724200000|2020-12-23 11:50:00|||||||||1
1608724800000|2020-12-23 12:00:00|25.75|25.59|25.86|25.7|25.86|25.7|25.75|25.59|52
1608725100000|2020-12-23 12:05:00|25.84|25.68|25.86|25.7|25.86|25.7|25.82|25.66|28
1608725400000|2020-12-23 12:10:00|25.87|25.71|25.86|25.7|25.91|25.75|25.86|25.7|25
1608725700000|2020-12-23 12:15:00|||||||||9
1608726300000|2020-12-23 12:25:00|||||||||5
1608726900000|2020-12-23 12:35:00|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|39
1608727200000|2020-12-23 12:40:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|17
1608727800000|2020-12-23 12:50:00|25.81|25.65|25.77|25.61|25.81|25.65|25.77|25.61|6
1608728100000|2020-12-23 12:55:00|25.81|25.65|25.77|25.61|25.81|25.65|25.77|25.61|18
1608728400000|2020-12-23 13:00:00|25.79|25.63|25.81|25.65|25.82|25.66|25.77|25.61|49
1608728700000|2020-12-23 13:05:00|25.77|25.61|25.77|25.61|25.81|25.65|25.77|25.61|25
1608729000000|2020-12-23 13:10:00|||||||||20
1608729300000|2020-12-23 13:15:00|25.81|25.65|25.77|25.61|25.81|25.65|25.77|25.61|29
1608729600000|2020-12-23 13:20:00|25.74|25.58|25.72|25.56|25.76|25.6|25.72|25.56|21
1608729900000|2020-12-23 13:25:00|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|17
1608730200000|2020-12-23 13:30:00|25.74|25.58|25.77|25.61|25.81|25.65|25.74|25.58|39
1608730500000|2020-12-23 13:35:00|25.76|25.6|25.67|25.51|25.76|25.6|25.67|25.51|27
1608730800000|2020-12-23 13:40:00|25.69|25.53|25.62|25.46|25.69|25.53|25.59|25.43|110
1608731100000|2020-12-23 13:45:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|26
1608731400000|2020-12-23 13:50:00|||||||||2
1608731700000|2020-12-23 13:55:00|25.57|25.41|25.57|25.41|25.59|25.43|25.57|25.41|14
1608732000000|2020-12-23 14:00:00|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|6
1608732300000|2020-12-23 14:05:00|25.57|25.41|25.61|25.45|25.61|25.45|25.57|25.41|41
1608732600000|2020-12-23 14:10:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|48
1608732900000|2020-12-23 14:15:00|25.56|25.4|25.52|25.36|25.57|25.41|25.49|25.33|220
1608733200000|2020-12-23 14:20:00|25.57|25.41|25.57|25.41|25.58|25.42|25.52|25.36|25
1608733500000|2020-12-23 14:25:00|25.56|25.4|25.58|25.42|25.58|25.42|25.54|25.38|129
1608733800000|2020-12-23 14:30:00|25.54|25.38|25.5|25.34|25.61|25.45|25.5|25.34|620
1608734100000|2020-12-23 14:35:00|25.49|25.33|25.49|25.33|25.54|25.38|25.4|25.24|433
1608734400000|2020-12-23 14:40:00|25.45|25.29|25.47|25.31|25.49|25.33|25.4|25.24|306
1608734700000|2020-12-23 14:45:00|25.45|25.29|25.49|25.33|25.63|25.47|25.45|25.29|411
1608735000000|2020-12-23 14:50:00|25.45|25.29|25.44|25.28|25.48|25.32|25.39|25.23|185
1608735300000|2020-12-23 14:55:00|25.39|25.23|25.32|25.16|25.44|25.28|25.3|25.14|273
1608735600000|2020-12-23 15:00:00|25.34|25.18|25.29|25.13|25.34|25.18|25.25|25.09|258
1608735900000|2020-12-23 15:05:00|25.25|25.09|25.25|25.09|25.34|25.18|25.25|25.09|448
1608736200000|2020-12-23 15:10:00|25.27|25.11|25.26|25.1|25.3|25.14|25.25|25.09|281
1608736500000|2020-12-23 15:15:00|25.3|25.14|25.35|25.19|25.44|25.28|25.26|25.1|895
1608736800000|2020-12-23 15:20:00|25.31|25.15|25.3|25.14|25.34|25.18|25.26|25.1|220
1608737100000|2020-12-23 15:25:00|25.29|25.13|25.3|25.14|25.3|25.14|25.25|25.09|228
1608737400000|2020-12-23 15:30:00|25.34|25.18|25.26|25.1|25.35|25.19|25.26|25.1|132
1608737700000|2020-12-23 15:35:00|25.25|25.09|25.23|25.07|25.26|25.1|25.21|25.05|191
1608738000000|2020-12-23 15:40:00|25.21|25.05|25.35|25.19|25.35|25.19|25.21|25.05|178
1608738300000|2020-12-23 15:45:00|25.36|25.2|25.31|25.15|25.4|25.24|25.3|25.14|131
1608738600000|2020-12-23 15:50:00|25.3|25.14|25.36|25.2|25.36|25.2|25.26|25.1|135
1608738900000|2020-12-23 15:55:00|25.35|25.19|25.28|25.12|25.36|25.2|25.26|25.1|168
1608739200000|2020-12-23 16:00:00|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|104
1608739500000|2020-12-23 16:05:00|25.28|25.12|25.31|25.15|25.31|25.15|25.26|25.1|63
1608739800000|2020-12-23 16:10:00|25.3|25.14|25.26|25.1|25.31|25.15|25.21|25.05|235
1608740100000|2020-12-23 16:15:00|25.27|25.11|25.27|25.11|25.28|25.12|25.23|25.07|116
1608740400000|2020-12-23 16:20:00|25.23|25.07|25.22|25.06|25.27|25.11|25.22|25.06|210
1608740700000|2020-12-23 16:25:00|25.2|25.04|25.18|25.02|25.22|25.06|25.18|25.02|169
1608741000000|2020-12-23 16:30:00|25.17|25.01|25.18|25.02|25.18|25.02|25.13|24.97|454
1608741300000|2020-12-23 16:35:00|||||||||43
1608741600000|2020-12-23 16:40:00|25.14|24.98|25.14|24.98|25.18|25.02|25.14|24.98|159
1608741900000|2020-12-23 16:45:00|25.13|24.97|25.08|24.92|25.14|24.98|25.08|24.92|127
1608742200000|2020-12-23 16:50:00|25.04|24.88|25.13|24.97|25.13|24.97|25.04|24.88|156
1608742500000|2020-12-23 16:55:00|25.09|24.93|25.04|24.88|25.09|24.93|25.04|24.88|228
1608742800000|2020-12-23 17:00:00|25.03|24.87|25.03|24.87|25.04|24.88|24.99|24.83|88
1608743100000|2020-12-23 17:05:00|24.99|24.83|25.03|24.87|25.04|24.88|24.99|24.83|70
1608743400000|2020-12-23 17:10:00|24.99|24.83|24.96|24.8|24.99|24.83|24.94|24.78|101
1608743700000|2020-12-23 17:15:00|24.94|24.78|24.94|24.78|24.99|24.83|24.94|24.78|149
1608744000000|2020-12-23 17:20:00|24.98|24.82|24.99|24.83|24.99|24.83|24.94|24.78|289
1608744300000|2020-12-23 17:25:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|232
1608744600000|2020-12-23 17:30:00|24.94|24.78|24.88|24.72|24.98|24.82|24.88|24.72|139
1608744900000|2020-12-23 17:35:00|24.89|24.73|24.93|24.77|24.93|24.77|24.88|24.72|125
1608745200000|2020-12-23 17:40:00|24.94|24.78|25.02|24.86|25.02|24.86|24.94|24.78|187
1608745500000|2020-12-23 17:45:00|24.98|24.82|24.92|24.76|25.02|24.86|24.92|24.76|344
1608745800000|2020-12-23 17:50:00|24.88|24.72|24.92|24.76|24.92|24.76|24.88|24.72|309
1608746100000|2020-12-23 17:55:00|24.9|24.74|24.92|24.76|24.93|24.77|24.88|24.72|212
1608746400000|2020-12-23 18:00:00|24.93|24.77|24.93|24.77|24.93|24.77|24.92|24.76|71
1608746700000|2020-12-23 18:05:00|||||||||245
1608747000000|2020-12-23 18:10:00|||||||||71
1608747300000|2020-12-23 18:15:00|||||||||82
1608747600000|2020-12-23 18:20:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|130
1608747900000|2020-12-23 18:25:00|24.94|24.78|24.93|24.77|24.94|24.78|24.93|24.77|69
1608748200000|2020-12-23 18:30:00|24.88|24.72|24.92|24.76|24.93|24.77|24.88|24.72|151
1608748500000|2020-12-23 18:35:00|24.88|24.72|24.87|24.71|24.88|24.72|24.87|24.71|19
1608748800000|2020-12-23 18:40:00|24.83|24.67|24.76|24.6|24.87|24.71|24.74|24.58|355
1608749100000|2020-12-23 18:45:00|24.74|24.58|24.74|24.58|24.78|24.62|24.74|24.58|101
1608749400000|2020-12-23 18:50:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|375
1608749700000|2020-12-23 18:55:00|24.78|24.62|24.79|24.63|24.81|24.65|24.74|24.58|53
1608750000000|2020-12-23 19:00:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|47
1608750300000|2020-12-23 19:05:00|24.72|24.56|24.76|24.6|24.76|24.6|24.71|24.55|402
1608750600000|2020-12-23 19:10:00|24.75|24.59|24.66|24.5|24.75|24.59|24.66|24.5|389
1608750900000|2020-12-23 19:15:00|24.67|24.51|24.67|24.51|24.71|24.55|24.66|24.5|449
1608751200000|2020-12-23 19:20:00|24.66|24.5|24.71|24.55|24.71|24.55|24.66|24.5|139
1608751500000|2020-12-23 19:25:00|24.75|24.59|24.71|24.55|24.76|24.6|24.71|24.55|270
1608751800000|2020-12-23 19:30:00|24.67|24.51|24.66|24.5|24.67|24.51|24.66|24.5|119
1608752100000|2020-12-23 19:35:00|24.7|24.54|24.66|24.5|24.7|24.54|24.66|24.5|106
1608752400000|2020-12-23 19:40:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|142
1608752700000|2020-12-23 19:45:00|24.71|24.55|24.71|24.55|24.75|24.59|24.71|24.55|124
1608753000000|2020-12-23 19:50:00|24.73|24.57|24.75|24.59|24.8|24.64|24.71|24.55|372
1608753300000|2020-12-23 19:55:00|24.76|24.6|24.85|24.69|24.85|24.69|24.75|24.59|168
1608753600000|2020-12-23 20:00:00|24.9|24.74|24.76|24.6|24.9|24.74|24.76|24.6|464
1608753900000|2020-12-23 20:05:00|24.8|24.64|24.8|24.64|24.8|24.64|24.76|24.6|106
1608754200000|2020-12-23 20:10:00|24.76|24.6|24.75|24.59|24.76|24.6|24.71|24.55|173
1608754500000|2020-12-23 20:15:00|24.71|24.55|24.75|24.59|24.75|24.59|24.71|24.55|100
1608754800000|2020-12-23 20:20:00|||||||||70
1608755100000|2020-12-23 20:25:00|24.76|24.6|24.85|24.69|24.85|24.69|24.75|24.59|369
1608755400000|2020-12-23 20:30:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|374
1608755700000|2020-12-23 20:35:00|24.71|24.55|24.71|24.55|24.76|24.6|24.7|24.54|677
1608756000000|2020-12-23 20:40:00|24.67|24.51|24.66|24.5|24.71|24.55|24.62|24.46|911
1608756300000|2020-12-23 20:45:00|24.7|24.54|24.76|24.6|24.76|24.6|24.66|24.5|300
1608756600000|2020-12-23 20:50:00|24.8|24.64|24.8|24.64|24.9|24.74|24.76|24.6|682
1608756900000|2020-12-23 20:55:00|24.81|24.65|25.1|24.94|25.14|24.98|24.76|24.6|1263
1608757200000|2020-12-23 21:00:00|25.09|24.93|25.09|24.93|25.16|25|25.04|24.88|1016
1608757500000|2020-12-23 21:05:00|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|247
1608757800000|2020-12-23 21:10:00|25.09|24.93|25.07|24.91|25.16|25|25.02|24.86|627
1608759000000|2020-12-23 21:30:00|25.04|24.88|25.07|24.91|25.11|24.95|25.03|24.87|167
1608759300000|2020-12-23 21:35:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|14
1608759600000|2020-12-23 21:40:00|25.06|24.9|25.05|24.89|25.07|24.91|25.02|24.86|46
1608759900000|2020-12-23 21:45:00|25.06|24.9|25.11|24.95|25.11|24.95|25.02|24.86|31
1608760200000|2020-12-23 21:50:00|||||||||4
1608760500000|2020-12-23 21:55:00|25.07|24.91|25.06|24.9|25.11|24.95|25.02|24.86|96
1608764400000|2020-12-23 23:00:00|25.07|24.82|25.07|24.91|25.07|24.91|25.03|24.82|9
1608764700000|2020-12-23 23:05:00|25.11|24.95|25.08|24.92|25.11|24.95|25.08|24.92|9
1608765000000|2020-12-23 23:10:00|25.07|24.91|25.07|24.91|25.07|24.91|25.06|24.9|3
1608765300000|2020-12-23 23:15:00|||||||||2
1608765600000|2020-12-23 23:20:00|25.06|24.9|25.06|24.9|25.06|24.9|25.03|24.87|0
1608766200000|2020-12-23 23:30:00|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|0
1608766500000|2020-12-23 23:35:00|25.07|24.91|25.07|24.91|25.07|24.91|25.06|24.9|11
1608766800000|2020-12-23 23:40:00|25.11|24.95|25.12|24.96|25.12|24.96|25.07|24.91|5
1608767100000|2020-12-23 23:45:00|25.1|24.94|25.12|24.96|25.12|24.96|25.1|24.94|5
1608767400000|2020-12-23 23:50:00|25.1|24.94|25.07|24.91|25.12|24.96|25.07|24.91|6
1608767700000|2020-12-23 23:55:00|25.09|24.93|25.1|24.94|25.12|24.96|25.07|24.91|0
1608768000000|2020-12-24 00:00:00|25.12|24.96|25.03|24.87|25.12|24.96|25.03|24.87|12
1608768300000|2020-12-24 00:05:00|25.02|24.86|25.03|24.87|25.07|24.91|25.02|24.86|67
1608768600000|2020-12-24 00:10:00|25.07|24.91|24.97|24.81|25.07|24.91|24.93|24.77|140
1608768900000|2020-12-24 00:15:00|24.95|24.79|25.02|24.86|25.03|24.87|24.93|24.77|41
1608769200000|2020-12-24 00:20:00|||||||||1
1608769500000|2020-12-24 00:25:00|25.03|24.87|25.02|24.86|25.07|24.91|25.02|24.86|13
1608769800000|2020-12-24 00:30:00|25|24.84|25.02|24.86|25.02|24.86|25|24.84|17
1608770100000|2020-12-24 00:35:00|25.03|24.87|25.03|24.87|25.03|24.87|25.02|24.86|17
1608770400000|2020-12-24 00:40:00|||||||||2
1608770700000|2020-12-24 00:45:00|||||||||1
1608771000000|2020-12-24 00:50:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|4
1608771300000|2020-12-24 00:55:00|25.03|24.87|24.97|24.81|25.07|24.91|24.97|24.81|28
1608771600000|2020-12-24 01:00:00|24.98|24.82|24.97|24.81|24.98|24.82|24.93|24.77|20
1608771900000|2020-12-24 01:05:00|24.98|24.82|24.93|24.77|25.02|24.86|24.93|24.77|10
1608772200000|2020-12-24 01:10:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|22
1608772500000|2020-12-24 01:15:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|9
1608772800000|2020-12-24 01:20:00|||||||||2
1608773400000|2020-12-24 01:30:00|24.93|24.77|24.97|24.81|25.12|24.96|24.93|24.77|39
1608773700000|2020-12-24 01:35:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|0
1608774300000|2020-12-24 01:45:00|24.89|24.73|24.88|24.72|24.93|24.77|24.88|24.72|15
1608774600000|2020-12-24 01:50:00|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|19
1608774900000|2020-12-24 01:55:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|0
1608775200000|2020-12-24 02:00:00|||||||||1
1608775500000|2020-12-24 02:05:00|24.89|24.73|24.88|24.72|24.91|24.75|24.88|24.72|1
1608775800000|2020-12-24 02:10:00|24.9|24.74|24.93|24.77|24.93|24.77|24.9|24.74|3
1608776100000|2020-12-24 02:15:00|24.9|24.74|24.9|24.74|24.91|24.75|24.9|24.74|1
1608776400000|2020-12-24 02:20:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|0
1608776700000|2020-12-24 02:25:00|||||||||1
1608777300000|2020-12-24 02:35:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|18
1608777600000|2020-12-24 02:40:00|24.88|24.72|24.93|24.77|24.93|24.77|24.85|24.69|7
1608777900000|2020-12-24 02:45:00|24.91|24.75|24.9|24.74|24.93|24.77|24.89|24.73|4
1608778200000|2020-12-24 02:50:00|24.91|24.75|24.9|24.74|24.93|24.77|24.9|24.74|1
1608778500000|2020-12-24 02:55:00|24.91|24.75|24.9|24.74|24.93|24.77|24.9|24.74|0
1608778800000|2020-12-24 03:00:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1608779100000|2020-12-24 03:05:00|24.93|24.77|24.98|24.82|24.98|24.82|24.9|24.74|3
1608779400000|2020-12-24 03:10:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|2
1608779700000|2020-12-24 03:15:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|0
1608780000000|2020-12-24 03:20:00|||||||||4
1608780600000|2020-12-24 03:30:00|24.95|24.79|24.98|24.82|24.98|24.82|24.95|24.79|8
1608780900000|2020-12-24 03:35:00|||||||||1
1608781200000|2020-12-24 03:40:00|||||||||69
1608781500000|2020-12-24 03:45:00|||||||||1
1608781800000|2020-12-24 03:50:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|2
1608782100000|2020-12-24 03:55:00|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|5
1608782700000|2020-12-24 04:05:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|4
1608783000000|2020-12-24 04:10:00|||||||||1
1608783300000|2020-12-24 04:15:00|||||||||2
1608783600000|2020-12-24 04:20:00|25|24.84|25.02|24.86|25.04|24.88|24.99|24.83|15
1608783900000|2020-12-24 04:25:00|25|24.84|24.99|24.83|25|24.84|24.99|24.83|0
1608784200000|2020-12-24 04:30:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|3
1608784500000|2020-12-24 04:35:00|||||||||2
1608784800000|2020-12-24 04:40:00|24.97|24.81|24.95|24.79|24.99|24.83|24.95|24.79|1
1608785700000|2020-12-24 04:55:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|1
1608786000000|2020-12-24 05:00:00|24.97|24.81|24.99|24.83|25|24.84|24.95|24.79|21
1608786600000|2020-12-24 05:10:00|||||||||1
1608787200000|2020-12-24 05:20:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|8
1608787500000|2020-12-24 05:25:00|||||||||3
1608787800000|2020-12-24 05:30:00|24.99|24.83|24.95|24.79|24.99|24.83|24.95|24.79|9
1608788100000|2020-12-24 05:35:00|||||||||7
1608788400000|2020-12-24 05:40:00|||||||||1
1608788700000|2020-12-24 05:45:00|||||||||5
1608789000000|2020-12-24 05:50:00|||||||||22
1608789300000|2020-12-24 05:55:00|24.97|24.81|24.95|24.79|24.99|24.83|24.95|24.79|15
1608789600000|2020-12-24 06:00:00|24.94|24.78|24.94|24.78|24.95|24.79|24.94|24.78|2
1608789900000|2020-12-24 06:05:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|0
1608790200000|2020-12-24 06:10:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|3
1608790500000|2020-12-24 06:15:00|24.92|24.76|24.92|24.76|24.95|24.79|24.92|24.76|6
1608790800000|2020-12-24 06:20:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1608791100000|2020-12-24 06:25:00|24.92|24.76|24.9|24.74|24.92|24.76|24.9|24.74|0
1608791400000|2020-12-24 06:30:00|24.92|24.76|24.9|24.74|24.94|24.78|24.9|24.74|8
1608791700000|2020-12-24 06:35:00|||||||||1
1608792300000|2020-12-24 06:45:00|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|6
1608792600000|2020-12-24 06:50:00|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|0
1608792900000|2020-12-24 06:55:00|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|24
1608793200000|2020-12-24 07:00:00|24.82|24.66|24.85|24.69|24.85|24.69|24.82|24.66|16
1608793500000|2020-12-24 07:05:00|24.87|24.71|24.85|24.69|24.87|24.71|24.85|24.69|1
1608793800000|2020-12-24 07:10:00|||||||||7
1608794100000|2020-12-24 07:15:00|||||||||7
1608794400000|2020-12-24 07:20:00|24.84|24.68|24.82|24.66|24.85|24.69|24.8|24.64|9
1608794700000|2020-12-24 07:25:00|24.81|24.65|24.82|24.66|24.82|24.66|24.81|24.65|0
1608795000000|2020-12-24 07:30:00|||||||||1
1608795300000|2020-12-24 07:35:00|24.85|24.69|24.85|24.69|24.87|24.71|24.85|24.69|42
1608795600000|2020-12-24 07:40:00|24.86|24.7|24.82|24.66|24.86|24.7|24.82|24.66|4
1608795900000|2020-12-24 07:45:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|9
1608796200000|2020-12-24 07:50:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|6
1608796500000|2020-12-24 07:55:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|1
1608796800000|2020-12-24 08:00:00|24.84|24.68|24.82|24.66|24.86|24.7|24.82|24.66|5
1608797100000|2020-12-24 08:05:00|24.78|24.62|24.77|24.61|24.78|24.62|24.73|24.57|49
1608797700000|2020-12-24 08:15:00|24.75|24.59|24.73|24.57|24.75|24.59|24.68|24.52|24
1608798000000|2020-12-24 08:20:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|11
1608798300000|2020-12-24 08:25:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|1
1608798600000|2020-12-24 08:30:00|24.78|24.62|24.82|24.66|24.87|24.71|24.77|24.61|24
1608799200000|2020-12-24 08:40:00|24.86|24.7|24.87|24.71|24.87|24.71|24.86|24.7|14
1608800400000|2020-12-24 09:00:00|24.86|24.7|24.82|24.66|24.87|24.71|24.82|24.66|2
1608800700000|2020-12-24 09:05:00|24.81|24.65|24.81|24.65|24.82|24.66|24.81|24.65|2
1608801300000|2020-12-24 09:15:00|24.76|24.6|24.76|24.6|24.76|24.6|24.72|24.56|35
1608801600000|2020-12-24 09:20:00|24.77|24.61|24.81|24.65|24.81|24.65|24.77|24.61|14
1608801900000|2020-12-24 09:25:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|7
1608802200000|2020-12-24 09:30:00|||||||||5
1608802500000|2020-12-24 09:35:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|35
1608802800000|2020-12-24 09:40:00|24.8|24.64|24.81|24.65|24.81|24.65|24.8|24.64|1
1608803100000|2020-12-24 09:45:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|18
1608803400000|2020-12-24 09:50:00|||||||||25
1608803700000|2020-12-24 09:55:00|||||||||2
1608804000000|2020-12-24 10:00:00|24.77|24.61|24.76|24.6|24.77|24.61|24.76|24.6|0
1608804300000|2020-12-24 10:05:00|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|64
1608804600000|2020-12-24 10:10:00|||||||||15
1608804900000|2020-12-24 10:15:00|24.71|24.55|24.67|24.51|24.71|24.55|24.67|24.51|51
1608805500000|2020-12-24 10:25:00|24.71|24.55|24.67|24.51|24.71|24.55|24.67|24.51|32
1608806400000|2020-12-24 10:40:00|||||||||11
1608806700000|2020-12-24 10:45:00|||||||||6
1608807300000|2020-12-24 10:55:00|24.71|24.55|24.71|24.55|24.71|24.55|24.67|24.51|16
1608807600000|2020-12-24 11:00:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|3
1608807900000|2020-12-24 11:05:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|14
1608808200000|2020-12-24 11:10:00|||||||||9
1608808800000|2020-12-24 11:20:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|3
1608809100000|2020-12-24 11:25:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1608809700000|2020-12-24 11:35:00|||||||||1
1608810300000|2020-12-24 11:45:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|2
1608810600000|2020-12-24 11:50:00|||||||||1
1608811200000|2020-12-24 12:00:00|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|4
1608811500000|2020-12-24 12:05:00|24.78|24.62|24.78|24.62|24.78|24.62|24.76|24.6|17
1608811800000|2020-12-24 12:10:00|24.81|24.65|24.78|24.62|24.81|24.65|24.78|24.62|3
1608812100000|2020-12-24 12:15:00|24.77|24.61|24.78|24.62|24.78|24.62|24.77|24.61|3
1608812400000|2020-12-24 12:20:00|||||||||6
1608812700000|2020-12-24 12:25:00|||||||||6
1608813000000|2020-12-24 12:30:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|2
1608813300000|2020-12-24 12:35:00|24.83|24.67|24.83|24.67|24.86|24.7|24.81|24.65|16
1608813600000|2020-12-24 12:40:00|24.81|24.65|24.81|24.65|24.82|24.66|24.81|24.65|14
1608813900000|2020-12-24 12:45:00|||||||||2
1608814200000|2020-12-24 12:50:00|||||||||2
1608814500000|2020-12-24 12:55:00|24.8|24.64|24.81|24.65|24.81|24.65|24.78|24.62|15
1608814800000|2020-12-24 13:00:00|24.78|24.62|24.81|24.65|24.81|24.65|24.78|24.62|10
1608815100000|2020-12-24 13:05:00|||||||||74
1608815400000|2020-12-24 13:10:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|31
1608815700000|2020-12-24 13:15:00|24.81|24.65|24.78|24.62|24.81|24.65|24.78|24.62|20
1608816000000|2020-12-24 13:20:00|||||||||3
1608816300000|2020-12-24 13:25:00|||||||||4
1608816600000|2020-12-24 13:30:00|24.77|24.61|24.78|24.62|24.78|24.62|24.76|24.6|26
1608816900000|2020-12-24 13:35:00|||||||||39
1608817200000|2020-12-24 13:40:00|||||||||23
1608817500000|2020-12-24 13:45:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|46
1608817800000|2020-12-24 13:50:00|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|27
1608818100000|2020-12-24 13:55:00|||||||||18
1608818400000|2020-12-24 14:00:00|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|22
1608818700000|2020-12-24 14:05:00|24.83|24.67|24.82|24.66|24.83|24.67|24.82|24.66|19
1608819000000|2020-12-24 14:10:00|||||||||3
1608819300000|2020-12-24 14:15:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|47
1608819600000|2020-12-24 14:20:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|14
1608819900000|2020-12-24 14:25:00|24.78|24.62|24.77|24.61|24.78|24.62|24.75|24.59|53
1608820200000|2020-12-24 14:30:00|24.78|24.62|24.73|24.57|24.78|24.62|24.73|24.57|246
1608820500000|2020-12-24 14:35:00|24.68|24.52|24.64|24.48|24.73|24.57|24.63|24.47|304
1608820800000|2020-12-24 14:40:00|24.68|24.52|24.65|24.49|24.68|24.52|24.64|24.48|185
1608821100000|2020-12-24 14:45:00|24.68|24.52|24.7|24.54|24.7|24.54|24.65|24.49|286
1608821400000|2020-12-24 14:50:00|24.65|24.49|24.65|24.49|24.68|24.52|24.65|24.49|160
1608821700000|2020-12-24 14:55:00|24.66|24.5|24.7|24.54|24.7|24.54|24.65|24.49|127
1608822000000|2020-12-24 15:00:00|24.68|24.52|24.68|24.52|24.7|24.54|24.65|24.49|185
1608822300000|2020-12-24 15:05:00|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|104
1608822600000|2020-12-24 15:10:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|90
1608822900000|2020-12-24 15:15:00|24.59|24.43|24.53|24.37|24.6|24.44|24.53|24.37|625
1608823200000|2020-12-24 15:20:00|24.5|24.34|24.5|24.34|24.53|24.37|24.5|24.34|254
1608823500000|2020-12-24 15:25:00|||||||||115
1608823800000|2020-12-24 15:30:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|173
1608824100000|2020-12-24 15:35:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|85
1608824400000|2020-12-24 15:40:00|||||||||68
1608824700000|2020-12-24 15:45:00|24.43|24.27|24.46|24.3|24.46|24.3|24.41|24.25|156
1608825000000|2020-12-24 15:50:00|24.45|24.29|24.46|24.3|24.46|24.3|24.41|24.25|101
1608825300000|2020-12-24 15:55:00|24.5|24.34|24.6|24.44|24.6|24.44|24.5|24.34|154
1608825600000|2020-12-24 16:00:00|24.56|24.4|24.51|24.35|24.6|24.44|24.51|24.35|138
1608825900000|2020-12-24 16:05:00|24.55|24.39|24.55|24.39|24.55|24.39|24.51|24.35|189
1608826200000|2020-12-24 16:10:00|24.53|24.37|24.5|24.34|24.53|24.37|24.46|24.3|139
1608826500000|2020-12-24 16:15:00|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|103
1608826800000|2020-12-24 16:20:00|24.46|24.3|24.51|24.35|24.51|24.35|24.46|24.3|185
1608827100000|2020-12-24 16:25:00|24.55|24.39|24.61|24.45|24.61|24.45|24.55|24.39|94
1608827400000|2020-12-24 16:30:00|24.65|24.49|24.5|24.34|24.66|24.5|24.46|24.3|392
1608827700000|2020-12-24 16:35:00|24.46|24.3|24.51|24.35|24.55|24.39|24.46|24.3|121
1608828000000|2020-12-24 16:40:00|24.55|24.39|24.55|24.39|24.55|24.39|24.51|24.35|114
1608828300000|2020-12-24 16:45:00|24.56|24.4|24.6|24.44|24.65|24.49|24.56|24.4|191
1608828600000|2020-12-24 16:50:00|24.56|24.4|24.56|24.4|24.65|24.49|24.56|24.4|192
1608828900000|2020-12-24 16:55:00|24.61|24.45|24.61|24.45|24.65|24.49|24.57|24.41|145
1608829200000|2020-12-24 17:00:00|24.65|24.49|24.75|24.59|24.76|24.6|24.65|24.49|269
1608829500000|2020-12-24 17:05:00|24.76|24.6|24.7|24.54|24.76|24.6|24.66|24.5|217
1608829800000|2020-12-24 17:10:00|24.66|24.5|24.66|24.5|24.66|24.5|24.61|24.45|141
1608830100000|2020-12-24 17:15:00|24.7|24.54|24.69|24.53|24.71|24.55|24.66|24.5|176
1608830400000|2020-12-24 17:20:00|24.7|24.54|24.71|24.55|24.71|24.55|24.66|24.5|104
1608830700000|2020-12-24 17:25:00|24.66|24.5|24.61|24.45|24.68|24.52|24.61|24.45|168
1608831000000|2020-12-24 17:30:00|24.58|24.42|24.58|24.42|24.61|24.45|24.58|24.42|144
1608831300000|2020-12-24 17:35:00|24.61|24.45|24.58|24.42|24.63|24.47|24.58|24.42|248
1608831600000|2020-12-24 17:40:00|24.6|24.44|24.61|24.45|24.63|24.47|24.58|24.42|207
1608831900000|2020-12-24 17:45:00|24.58|24.42|24.54|24.38|24.61|24.45|24.54|24.38|447
1608832200000|2020-12-24 17:50:00|24.51|24.35|24.51|24.35|24.54|24.38|24.49|24.33|802
1608832500000|2020-12-24 17:55:00|24.54|24.38|24.41|24.25|24.54|24.38|24.41|24.25|1290
1608832800000|2020-12-24 18:00:00|24.44|24.28|24.4|24.24|24.49|24.33|24.4|24.24|437
1608833100000|2020-12-24 18:05:00|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|149
1608833400000|2020-12-24 18:10:00|24.43|24.27|24.48|24.32|24.54|24.33|24.41|24.25|173
1608833700000|2020-12-24 18:15:00|24.52|24.27|24.54|24.29|24.54|24.29|24.52|24.27|0
1609110000000|2020-12-27 23:00:00|24.78|24.62|24.84|24.68|24.86|24.7|24.78|24.62|10
1609110300000|2020-12-27 23:05:00|24.81|24.65|24.75|24.59|24.81|24.65|24.72|24.56|11
1609110600000|2020-12-27 23:10:00|24.74|24.58|24.67|24.51|24.74|24.58|24.67|24.51|3
1609110900000|2020-12-27 23:15:00|24.66|24.5|24.71|24.55|24.71|24.55|24.62|24.46|23
1609111200000|2020-12-27 23:20:00|24.73|24.57|24.45|24.29|24.76|24.6|24.44|24.28|62
1609111500000|2020-12-27 23:25:00|24.44|24.28|24.39|24.23|24.45|24.29|24.35|24.19|33
1609111800000|2020-12-27 23:30:00|24.38|24.22|24.39|24.23|24.4|24.24|24.35|24.19|7
1609112100000|2020-12-27 23:35:00|24.41|24.25|24.43|24.27|24.44|24.28|24.39|24.23|25
1609112400000|2020-12-27 23:40:00|24.44|24.28|24.46|24.3|24.48|24.32|24.44|24.28|1
1609112700000|2020-12-27 23:45:00|24.44|24.28|24.47|24.31|24.48|24.32|24.44|24.28|6
1609113000000|2020-12-27 23:50:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|0
1609113300000|2020-12-27 23:55:00|24.44|24.28|24.46|24.3|24.47|24.31|24.43|24.27|16
1609113600000|2020-12-28 00:00:00|24.44|24.28|24.48|24.32|24.49|24.33|24.39|24.23|94
1609113900000|2020-12-28 00:05:00|24.49|24.33|24.52|24.36|24.52|24.36|24.48|24.32|34
1609114200000|2020-12-28 00:10:00|24.56|24.4|24.52|24.36|24.57|24.41|24.52|24.36|23
1609114500000|2020-12-28 00:15:00|24.54|24.38|24.52|24.36|24.57|24.41|24.52|24.36|5
1609114800000|2020-12-28 00:20:00|24.51|24.35|24.51|24.35|24.52|24.36|24.47|24.31|7
1609115100000|2020-12-28 00:25:00|24.47|24.31|24.39|24.23|24.48|24.32|24.39|24.23|37
1609115400000|2020-12-28 00:30:00|24.38|24.22|24.43|24.27|24.43|24.27|24.34|24.18|15
1609115700000|2020-12-28 00:35:00|24.41|24.25|24.43|24.27|24.43|24.27|24.38|24.22|5
1609116000000|2020-12-28 00:40:00|24.42|24.26|24.43|24.27|24.43|24.27|24.38|24.22|29
1609116300000|2020-12-28 00:45:00|24.39|24.23|24.43|24.27|24.43|24.27|24.38|24.22|11
1609116600000|2020-12-28 00:50:00|24.44|24.28|24.41|24.25|24.44|24.28|24.39|24.23|3
1609116900000|2020-12-28 00:55:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|5
1609117200000|2020-12-28 01:00:00|24.36|24.2|24.43|24.27|24.43|24.27|24.34|24.18|32
1609117500000|2020-12-28 01:05:00|24.41|24.25|24.38|24.22|24.41|24.25|24.35|24.19|36
1609117800000|2020-12-28 01:10:00|24.4|24.24|24.38|24.22|24.4|24.24|24.34|24.18|52
1609118100000|2020-12-28 01:15:00|24.39|24.23|24.4|24.24|24.43|24.27|24.38|24.22|38
1609118400000|2020-12-28 01:20:00|24.41|24.25|24.38|24.22|24.44|24.28|24.38|24.22|7
1609118700000|2020-12-28 01:25:00|||||||||1
1609119000000|2020-12-28 01:30:00|||||||||2
1609119300000|2020-12-28 01:35:00|24.4|24.24|24.35|24.19|24.4|24.24|24.35|24.19|27
1609119600000|2020-12-28 01:40:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|34
1609119900000|2020-12-28 01:45:00|24.36|24.2|24.38|24.22|24.38|24.22|24.35|24.19|9
1609120200000|2020-12-28 01:50:00|24.36|24.2|24.35|24.19|24.38|24.22|24.35|24.19|7
1609120500000|2020-12-28 01:55:00|24.38|24.22|24.4|24.24|24.4|24.24|24.35|24.19|73
1609121100000|2020-12-28 02:05:00|||||||||1
1609121400000|2020-12-28 02:10:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|7
1609121700000|2020-12-28 02:15:00|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|1
1609122000000|2020-12-28 02:20:00|24.39|24.23|24.35|24.19|24.4|24.24|24.35|24.19|19
1609122600000|2020-12-28 02:30:00|||||||||10
1609123200000|2020-12-28 02:40:00|||||||||3
1609123500000|2020-12-28 02:45:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|20
1609123800000|2020-12-28 02:50:00|24.28|24.12|24.3|24.14|24.3|24.14|24.27|24.11|16
1609124100000|2020-12-28 02:55:00|||||||||6
1609124400000|2020-12-28 03:00:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|6
1609124700000|2020-12-28 03:05:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|14
1609125000000|2020-12-28 03:10:00|||||||||11
1609125300000|2020-12-28 03:15:00|||||||||1
1609125600000|2020-12-28 03:20:00|24.27|24.11|24.25|24.09|24.3|24.14|24.25|24.09|10
1609125900000|2020-12-28 03:25:00|24.22|24.06|24.3|24.14|24.3|24.14|24.22|24.06|16
1609126200000|2020-12-28 03:30:00|24.28|24.12|24.27|24.11|24.28|24.12|24.25|24.09|6
1609126500000|2020-12-28 03:35:00|24.26|24.1|24.27|24.11|24.27|24.11|24.25|24.09|0
1609126800000|2020-12-28 03:40:00|24.29|24.13|24.3|24.14|24.3|24.14|24.27|24.11|0
1609127100000|2020-12-28 03:45:00|24.29|24.13|24.3|24.14|24.3|24.14|24.27|24.11|1
1609127400000|2020-12-28 03:50:00|||||||||1
1609127700000|2020-12-28 03:55:00|||||||||2
1609128000000|2020-12-28 04:00:00|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|25
1609128300000|2020-12-28 04:05:00|||||||||1
1609128900000|2020-12-28 04:15:00|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|33
1609129200000|2020-12-28 04:20:00|||||||||2
1609130400000|2020-12-28 04:40:00|||||||||3
1609130700000|2020-12-28 04:45:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|11
1609131300000|2020-12-28 04:55:00|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|3
1609131600000|2020-12-28 05:00:00|||||||||2
1609132200000|2020-12-28 05:10:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1609132500000|2020-12-28 05:15:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|4
1609133100000|2020-12-28 05:25:00|||||||||1
1609133700000|2020-12-28 05:35:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|4
1609134000000|2020-12-28 05:40:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1609134300000|2020-12-28 05:45:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|3
1609134600000|2020-12-28 05:50:00|||||||||2
1609134900000|2020-12-28 05:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|3
1609135200000|2020-12-28 06:00:00|||||||||2
1609135500000|2020-12-28 06:05:00|24.27|24.11|24.34|24.18|24.34|24.18|24.27|24.11|14
1609135800000|2020-12-28 06:10:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|2
1609136100000|2020-12-28 06:15:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1609136400000|2020-12-28 06:20:00|24.34|24.18|24.34|24.18|24.34|24.18|24.31|24.15|1
1609136700000|2020-12-28 06:25:00|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|2
1609137000000|2020-12-28 06:30:00|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|1
1609137900000|2020-12-28 06:45:00|||||||||4
1609138200000|2020-12-28 06:50:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|2
1609138800000|2020-12-28 07:00:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|11
1609139100000|2020-12-28 07:05:00|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|45
1609139400000|2020-12-28 07:10:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|27
1609139700000|2020-12-28 07:15:00|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|13
1609140000000|2020-12-28 07:20:00|24.22|24.06|24.23|24.07|24.23|24.07|24.18|24.02|18
1609140900000|2020-12-28 07:35:00|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|85
1609141200000|2020-12-28 07:40:00|24.24|24.08|24.23|24.07|24.26|24.1|24.23|24.07|7
1609141500000|2020-12-28 07:45:00|24.26|24.1|24.28|24.12|24.28|24.12|24.26|24.1|18
1609141800000|2020-12-28 07:50:00|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|1
1609142400000|2020-12-28 08:00:00|24.34|24.18|24.29|24.13|24.34|24.18|24.26|24.1|57
1609142700000|2020-12-28 08:05:00|24.31|24.15|24.36|24.2|24.39|24.23|24.29|24.13|71
1609143000000|2020-12-28 08:10:00|24.38|24.22|24.41|24.25|24.43|24.27|24.38|24.22|34
1609143300000|2020-12-28 08:15:00|24.43|24.27|24.46|24.3|24.46|24.3|24.41|24.25|78
1609143600000|2020-12-28 08:20:00|24.43|24.27|24.36|24.2|24.46|24.3|24.36|24.2|42
1609143900000|2020-12-28 08:25:00|24.38|24.22|24.36|24.2|24.39|24.23|24.36|24.2|12
1609144200000|2020-12-28 08:30:00|||||||||24
1609144500000|2020-12-28 08:35:00|||||||||19
1609144800000|2020-12-28 08:40:00|||||||||1
1609145100000|2020-12-28 08:45:00|||||||||5
1609145400000|2020-12-28 08:50:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|9
1609145700000|2020-12-28 08:55:00|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|3
1609146000000|2020-12-28 09:00:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|25
1609146300000|2020-12-28 09:05:00|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|20
1609146600000|2020-12-28 09:10:00|24.35|24.19|24.35|24.19|24.36|24.2|24.33|24.17|32
1609146900000|2020-12-28 09:15:00|24.33|24.17|24.33|24.17|24.35|24.19|24.33|24.17|0
1609147200000|2020-12-28 09:20:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|24
1609147500000|2020-12-28 09:25:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|7
1609147800000|2020-12-28 09:30:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|0
1609148100000|2020-12-28 09:35:00|24.39|24.23|24.41|24.25|24.41|24.25|24.38|24.22|53
1609148400000|2020-12-28 09:40:00|24.38|24.22|24.37|24.21|24.41|24.25|24.36|24.2|26
1609148700000|2020-12-28 09:45:00|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|9
1609149000000|2020-12-28 09:50:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|10
1609149300000|2020-12-28 09:55:00|||||||||5
1609149600000|2020-12-28 10:00:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|14
1609149900000|2020-12-28 10:05:00|||||||||7
1609150200000|2020-12-28 10:10:00|||||||||7
1609150800000|2020-12-28 10:20:00|||||||||3
1609151100000|2020-12-28 10:25:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|26
1609151400000|2020-12-28 10:30:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|15
1609151700000|2020-12-28 10:35:00|||||||||4
1609152000000|2020-12-28 10:40:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|62
1609152300000|2020-12-28 10:45:00|||||||||24
1609152900000|2020-12-28 10:55:00|||||||||17
1609153200000|2020-12-28 11:00:00|||||||||2
1609153500000|2020-12-28 11:05:00|||||||||9
1609153800000|2020-12-28 11:10:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|34
1609154100000|2020-12-28 11:15:00|24.27|24.11|24.34|24.18|24.34|24.18|24.26|24.1|27
1609154400000|2020-12-28 11:20:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|31
1609154700000|2020-12-28 11:25:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|13
1609155000000|2020-12-28 11:30:00|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|15
1609155300000|2020-12-28 11:35:00|||||||||2
1609155900000|2020-12-28 11:45:00|||||||||3
1609156200000|2020-12-28 11:50:00|24.34|24.18|24.31|24.15|24.34|24.18|24.28|24.12|115
1609156500000|2020-12-28 11:55:00|24.3|24.14|24.31|24.15|24.31|24.15|24.27|24.11|7
1609156800000|2020-12-28 12:00:00|24.32|24.16|24.34|24.18|24.35|24.19|24.32|24.16|44
1609157400000|2020-12-28 12:10:00|||||||||6
1609157700000|2020-12-28 12:15:00|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|84
1609158000000|2020-12-28 12:20:00|24.34|24.18|24.35|24.19|24.36|24.2|24.34|24.18|8
1609158300000|2020-12-28 12:25:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|1
1609158600000|2020-12-28 12:30:00|24.31|24.15|24.34|24.18|24.34|24.18|24.28|24.12|42
1609158900000|2020-12-28 12:35:00|24.32|24.16|24.34|24.18|24.36|24.2|24.32|24.16|13
1609159200000|2020-12-28 12:40:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|16
1609159500000|2020-12-28 12:45:00|||||||||1
1609159800000|2020-12-28 12:50:00|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|20
1609160100000|2020-12-28 12:55:00|||||||||8
1609160400000|2020-12-28 13:00:00|24.28|24.12|24.28|24.12|24.31|24.15|24.26|24.1|47
1609160700000|2020-12-28 13:05:00|||||||||9
1609161000000|2020-12-28 13:10:00|||||||||27
1609161300000|2020-12-28 13:15:00|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|22
1609161600000|2020-12-28 13:20:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|9
1609161900000|2020-12-28 13:25:00|||||||||12
1609162200000|2020-12-28 13:30:00|24.23|24.07|24.23|24.07|24.26|24.1|24.23|24.07|44
1609162500000|2020-12-28 13:35:00|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|2
1609162800000|2020-12-28 13:40:00|24.22|24.06|24.21|24.05|24.24|24.08|24.21|24.05|18
1609163100000|2020-12-28 13:45:00|||||||||20
1609163400000|2020-12-28 13:50:00|||||||||18
1609163700000|2020-12-28 13:55:00|||||||||17
1609164000000|2020-12-28 14:00:00|24.26|24.1|24.21|24.05|24.26|24.1|24.16|24|68
1609164300000|2020-12-28 14:05:00|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|78
1609164600000|2020-12-28 14:10:00|24.16|24|24.16|24|24.19|24.03|24.16|24|48
1609164900000|2020-12-28 14:15:00|24.18|24.02|24.16|24|24.18|24.02|24.16|24|38
1609165200000|2020-12-28 14:20:00|24.18|24.02|24.21|24.05|24.21|24.05|24.16|24|59
1609165500000|2020-12-28 14:25:00|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|197
1609165800000|2020-12-28 14:30:00|24.23|24.07|24.42|24.26|24.44|24.28|24.23|24.07|544
1609166100000|2020-12-28 14:35:00|24.43|24.27|24.34|24.18|24.43|24.27|24.34|24.18|166
1609166400000|2020-12-28 14:40:00|||||||||70
1609166700000|2020-12-28 14:45:00|24.38|24.22|24.24|24.08|24.39|24.23|24.21|24.05|412
1609167000000|2020-12-28 14:50:00|24.26|24.1|24.29|24.13|24.34|24.18|24.24|24.08|270
1609167300000|2020-12-28 14:55:00|24.33|24.17|24.3|24.14|24.33|24.17|24.29|24.13|132
1609167600000|2020-12-28 15:00:00|24.31|24.15|24.3|24.14|24.35|24.19|24.3|24.14|275
1609167900000|2020-12-28 15:05:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|167
1609168200000|2020-12-28 15:10:00|24.27|24.11|24.25|24.09|24.27|24.11|24.22|24.06|199
1609168500000|2020-12-28 15:15:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|141
1609168800000|2020-12-28 15:20:00|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|345
1609169100000|2020-12-28 15:25:00|24.14|23.98|24.18|24.02|24.2|24.04|24.14|23.98|286
1609169400000|2020-12-28 15:30:00|24.17|24.01|24.27|24.11|24.27|24.11|24.17|24.01|149
1609169700000|2020-12-28 15:35:00|24.24|24.08|24.27|24.11|24.29|24.13|24.22|24.06|246
1609170000000|2020-12-28 15:40:00|24.29|24.13|24.27|24.11|24.32|24.16|24.27|24.11|264
1609170300000|2020-12-28 15:45:00|24.25|24.09|24.27|24.11|24.27|24.11|24.22|24.06|190
1609170600000|2020-12-28 15:50:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|101
1609170900000|2020-12-28 15:55:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|91
1609171200000|2020-12-28 16:00:00|||||||||137
1609171500000|2020-12-28 16:05:00|||||||||78
1609171800000|2020-12-28 16:10:00|||||||||97
1609172100000|2020-12-28 16:15:00|||||||||117
1609172400000|2020-12-28 16:20:00|||||||||63
1609172700000|2020-12-28 16:25:00|||||||||38
1609173000000|2020-12-28 16:30:00|24.27|24.11|24.3|24.14|24.3|24.14|24.25|24.09|284
1609173300000|2020-12-28 16:35:00|||||||||30
1609173600000|2020-12-28 16:40:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|181
1609173900000|2020-12-28 16:45:00|24.24|24.08|24.27|24.11|24.27|24.11|24.24|24.08|129
1609174200000|2020-12-28 16:50:00|||||||||13
1609174500000|2020-12-28 16:55:00|||||||||88
1609174800000|2020-12-28 17:00:00|||||||||56
1609175100000|2020-12-28 17:05:00|||||||||34
1609175400000|2020-12-28 17:10:00|||||||||43
1609175700000|2020-12-28 17:15:00|||||||||29
1609176000000|2020-12-28 17:20:00|||||||||70
1609176300000|2020-12-28 17:25:00|||||||||40
1609176600000|2020-12-28 17:30:00|||||||||26
1609176900000|2020-12-28 17:35:00|||||||||130
1609177200000|2020-12-28 17:40:00|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|299
1609177500000|2020-12-28 17:45:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|123
1609177800000|2020-12-28 17:50:00|24.22|24.06|24.25|24.09|24.25|24.09|24.22|24.06|98
1609178100000|2020-12-28 17:55:00|||||||||67
1609178400000|2020-12-28 18:00:00|||||||||41
1609178700000|2020-12-28 18:05:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|130
1609179000000|2020-12-28 18:10:00|||||||||40
1609179300000|2020-12-28 18:15:00|24.35|24.19|24.35|24.19|24.36|24.2|24.35|24.19|60
1609179600000|2020-12-28 18:20:00|24.37|24.21|24.4|24.24|24.4|24.24|24.37|24.21|34
1609179900000|2020-12-28 18:25:00|||||||||41
1609180200000|2020-12-28 18:30:00|24.42|24.26|24.37|24.21|24.42|24.26|24.35|24.19|251
1609180500000|2020-12-28 18:35:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|20
1609180800000|2020-12-28 18:40:00|||||||||56
1609181100000|2020-12-28 18:45:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|200
1609181400000|2020-12-28 18:50:00|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|104
1609181700000|2020-12-28 18:55:00|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|61
1609182000000|2020-12-28 19:00:00|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|81
1609182300000|2020-12-28 19:05:00|||||||||88
1609182600000|2020-12-28 19:10:00|24.42|24.26|24.42|24.26|24.42|24.26|24.4|24.24|110
1609182900000|2020-12-28 19:15:00|24.41|24.25|24.4|24.24|24.45|24.29|24.4|24.24|89
1609183200000|2020-12-28 19:20:00|24.41|24.25|24.41|24.25|24.41|24.25|24.4|24.24|38
1609183500000|2020-12-28 19:25:00|||||||||62
1609183800000|2020-12-28 19:30:00|||||||||51
1609184100000|2020-12-28 19:35:00|||||||||55
1609184400000|2020-12-28 19:40:00|||||||||57
1609184700000|2020-12-28 19:45:00|||||||||219
1609185000000|2020-12-28 19:50:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|96
1609185300000|2020-12-28 19:55:00|||||||||211
1609185600000|2020-12-28 20:00:00|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|253
1609185900000|2020-12-28 20:05:00|24.39|24.23|24.39|24.23|24.39|24.23|24.38|24.22|182
1609186200000|2020-12-28 20:10:00|||||||||105
1609186500000|2020-12-28 20:15:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|136
1609186800000|2020-12-28 20:20:00|||||||||127
1609187100000|2020-12-28 20:25:00|24.46|24.3|24.42|24.26|24.46|24.3|24.41|24.25|127
1609187400000|2020-12-28 20:30:00|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|97
1609187700000|2020-12-28 20:35:00|24.36|24.2|24.33|24.17|24.38|24.22|24.33|24.17|230
1609188000000|2020-12-28 20:40:00|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|301
1609188300000|2020-12-28 20:45:00|24.41|24.25|24.46|24.3|24.46|24.3|24.38|24.22|156
1609188600000|2020-12-28 20:50:00|24.49|24.33|24.54|24.38|24.54|24.38|24.46|24.3|552
1609188900000|2020-12-28 20:55:00|24.51|24.35|24.49|24.33|24.54|24.38|24.49|24.33|982
1609189200000|2020-12-28 21:00:00|24.5|24.34|24.52|24.36|24.54|24.38|24.49|24.33|321
1609189500000|2020-12-28 21:05:00|24.51|24.35|24.45|24.29|24.52|24.36|24.45|24.29|496
1609189800000|2020-12-28 21:10:00|24.42|24.26|24.45|24.29|24.45|24.29|24.42|24.26|477
1609191000000|2020-12-28 21:30:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|62
1609191300000|2020-12-28 21:35:00|||||||||11
1609191600000|2020-12-28 21:40:00|||||||||3
1609191900000|2020-12-28 21:45:00|||||||||3
1609192200000|2020-12-28 21:50:00|||||||||4
1609192500000|2020-12-28 21:55:00|24.44|24.28|24.43|24.27|24.44|24.28|24.43|24.27|10
1609196400000|2020-12-28 23:00:00|24.54|24.29|24.41|24.25|24.54|24.31|24.41|24.25|4
1609196700000|2020-12-28 23:05:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|1
1609197300000|2020-12-28 23:15:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|3
1609197600000|2020-12-28 23:20:00|||||||||1
1609197900000|2020-12-28 23:25:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|2
1609199100000|2020-12-28 23:45:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|1
1609199400000|2020-12-28 23:50:00|||||||||1
1609199700000|2020-12-28 23:55:00|24.41|24.25|24.38|24.22|24.43|24.27|24.38|24.22|8
1609200000000|2020-12-29 00:00:00|24.4|24.24|24.38|24.22|24.4|24.24|24.35|24.19|9
1609200300000|2020-12-29 00:05:00|24.36|24.2|24.33|24.17|24.36|24.2|24.3|24.14|17
1609200600000|2020-12-29 00:10:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|7
1609201200000|2020-12-29 00:20:00|||||||||6
1609201500000|2020-12-29 00:25:00|||||||||3
1609201800000|2020-12-29 00:30:00|||||||||1
1609202100000|2020-12-29 00:35:00|||||||||2
1609202700000|2020-12-29 00:45:00|||||||||5
1609203000000|2020-12-29 00:50:00|24.34|24.18|24.3|24.14|24.35|24.19|24.3|24.14|21
1609203300000|2020-12-29 00:55:00|24.31|24.15|24.34|24.18|24.35|24.19|24.3|24.14|4
1609203600000|2020-12-29 01:00:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|1
1609203900000|2020-12-29 01:05:00|24.31|24.15|24.35|24.19|24.35|24.19|24.31|24.15|1
1609204500000|2020-12-29 01:15:00|24.34|24.18|24.31|24.15|24.35|24.19|24.3|24.14|0
1609204800000|2020-12-29 01:20:00|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|1
1609205100000|2020-12-29 01:25:00|24.31|24.15|24.27|24.11|24.35|24.19|24.27|24.11|20
1609206300000|2020-12-29 01:45:00|24.25|24.09|24.27|24.11|24.27|24.11|24.23|24.07|1
1609206600000|2020-12-29 01:50:00|||||||||1
1609206900000|2020-12-29 01:55:00|||||||||1
1609207200000|2020-12-29 02:00:00|24.28|24.12|24.22|24.06|24.3|24.14|24.22|24.06|56
1609207500000|2020-12-29 02:05:00|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|15
1609208100000|2020-12-29 02:15:00|||||||||2
1609209000000|2020-12-29 02:30:00|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|0
1609209600000|2020-12-29 02:40:00|||||||||5
1609209900000|2020-12-29 02:45:00|||||||||1
1609211100000|2020-12-29 03:05:00|||||||||1
1609211700000|2020-12-29 03:15:00|24.25|24.09|24.3|24.14|24.32|24.16|24.25|24.09|29
1609212300000|2020-12-29 03:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|2
1609212600000|2020-12-29 03:30:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1609212900000|2020-12-29 03:35:00|24.29|24.13|24.3|24.14|24.3|24.14|24.27|24.11|6
1609214100000|2020-12-29 03:55:00|||||||||27
1609214400000|2020-12-29 04:00:00|||||||||1
1609214700000|2020-12-29 04:05:00|||||||||2
1609215000000|2020-12-29 04:10:00|24.29|24.13|24.28|24.12|24.3|24.14|24.23|24.07|3
1609215300000|2020-12-29 04:15:00|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|0
1609215600000|2020-12-29 04:20:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|3
1609216500000|2020-12-29 04:35:00|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|11
1609216800000|2020-12-29 04:40:00|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|9
1609217100000|2020-12-29 04:45:00|24.31|24.15|24.29|24.13|24.31|24.15|24.28|24.12|4
1609217400000|2020-12-29 04:50:00|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|2
1609217700000|2020-12-29 04:55:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1609218000000|2020-12-29 05:00:00|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|0
1609218600000|2020-12-29 05:10:00|24.26|24.1|24.27|24.11|24.28|24.12|24.26|24.1|3
1609218900000|2020-12-29 05:15:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1609219500000|2020-12-29 05:25:00|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|9
1609219800000|2020-12-29 05:30:00|||||||||8
1609220100000|2020-12-29 05:35:00|||||||||8
1609220700000|2020-12-29 05:45:00|24.19|24.03|24.23|24.07|24.28|24.12|24.19|24.03|11
1609221600000|2020-12-29 06:00:00|||||||||3
1609221900000|2020-12-29 06:05:00|24.26|24.1|24.26|24.1|24.26|24.1|24.23|24.07|2
1609222200000|2020-12-29 06:10:00|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1609222800000|2020-12-29 06:20:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|0
1609223700000|2020-12-29 06:35:00|||||||||1
1609225200000|2020-12-29 07:00:00|24.26|24.1|24.26|24.1|24.27|24.11|24.23|24.07|12
1609225500000|2020-12-29 07:05:00|24.23|24.07|24.18|24.02|24.23|24.07|24.18|24.02|53
1609225800000|2020-12-29 07:10:00|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|4
1609226100000|2020-12-29 07:15:00|24.18|24.02|24.21|24.05|24.22|24.06|24.18|24.02|5
1609226400000|2020-12-29 07:20:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1609226700000|2020-12-29 07:25:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|1
1609227600000|2020-12-29 07:40:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|10
1609228200000|2020-12-29 07:50:00|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|10
1609228500000|2020-12-29 07:55:00|24.2|24.04|24.2|24.04|24.23|24.07|24.2|24.04|28
1609228800000|2020-12-29 08:00:00|24.22|24.06|24.23|24.07|24.23|24.07|24.18|24.02|6
1609230000000|2020-12-29 08:20:00|||||||||16
1609230300000|2020-12-29 08:25:00|24.26|24.1|24.18|24.02|24.26|24.1|24.18|24.02|20
1609230600000|2020-12-29 08:30:00|||||||||1
1609230900000|2020-12-29 08:35:00|24.19|24.03|24.19|24.03|24.19|24.03|24.16|24|26
1609231200000|2020-12-29 08:40:00|||||||||1
1609232100000|2020-12-29 08:55:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|21
1609232400000|2020-12-29 09:00:00|||||||||1
1609232700000|2020-12-29 09:05:00|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|4
1609233000000|2020-12-29 09:10:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|0
1609233300000|2020-12-29 09:15:00|||||||||3
1609233600000|2020-12-29 09:20:00|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|45
1609233900000|2020-12-29 09:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1609234200000|2020-12-29 09:30:00|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|92
1609234500000|2020-12-29 09:35:00|24.23|24.07|24.24|24.08|24.24|24.08|24.22|24.06|1
1609235100000|2020-12-29 09:45:00|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|20
1609235400000|2020-12-29 09:50:00|||||||||1
1609236000000|2020-12-29 10:00:00|||||||||4
1609236300000|2020-12-29 10:05:00|||||||||10
1609236900000|2020-12-29 10:15:00|||||||||2
1609237200000|2020-12-29 10:20:00|||||||||3
1609237500000|2020-12-29 10:25:00|||||||||4
1609237800000|2020-12-29 10:30:00|||||||||6
1609238100000|2020-12-29 10:35:00|||||||||6
1609238400000|2020-12-29 10:40:00|||||||||7
1609238700000|2020-12-29 10:45:00|||||||||2
1609239000000|2020-12-29 10:50:00|||||||||6
1609239300000|2020-12-29 10:55:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|16
1609239600000|2020-12-29 11:00:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|29
1609240200000|2020-12-29 11:10:00|||||||||3
1609240500000|2020-12-29 11:15:00|||||||||11
1609240800000|2020-12-29 11:20:00|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|21
1609241100000|2020-12-29 11:25:00|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|7
1609241400000|2020-12-29 11:30:00|||||||||4
1609241700000|2020-12-29 11:35:00|||||||||3
1609242000000|2020-12-29 11:40:00|||||||||4
1609242300000|2020-12-29 11:45:00|||||||||7
1609242900000|2020-12-29 11:55:00|||||||||5
1609243200000|2020-12-29 12:00:00|||||||||24
1609243500000|2020-12-29 12:05:00|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|23
1609243800000|2020-12-29 12:10:00|||||||||7
1609244100000|2020-12-29 12:15:00|||||||||5
1609244400000|2020-12-29 12:20:00|||||||||7
1609245000000|2020-12-29 12:30:00|||||||||11
1609245300000|2020-12-29 12:35:00|||||||||19
1609245600000|2020-12-29 12:40:00|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|18
1609245900000|2020-12-29 12:45:00|||||||||10
1609246200000|2020-12-29 12:50:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|288
1609246500000|2020-12-29 12:55:00|||||||||17
1609246800000|2020-12-29 13:00:00|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|18
1609247100000|2020-12-29 13:05:00|24.36|24.2|24.35|24.19|24.37|24.21|24.35|24.19|9
1609247400000|2020-12-29 13:10:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|7
1609248000000|2020-12-29 13:20:00|||||||||7
1609248300000|2020-12-29 13:25:00|||||||||10
1609248600000|2020-12-29 13:30:00|||||||||7
1609248900000|2020-12-29 13:35:00|||||||||2
1609249200000|2020-12-29 13:40:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|54
1609249500000|2020-12-29 13:45:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|88
1609249800000|2020-12-29 13:50:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|61
1609250100000|2020-12-29 13:55:00|||||||||19
1609250400000|2020-12-29 14:00:00|||||||||12
1609250700000|2020-12-29 14:05:00|24.22|24.06|24.25|24.09|24.25|24.09|24.2|24.04|61
1609251000000|2020-12-29 14:10:00|24.22|24.06|24.25|24.09|24.25|24.09|24.21|24.05|18
1609251300000|2020-12-29 14:15:00|||||||||23
1609251600000|2020-12-29 14:20:00|||||||||18
1609251900000|2020-12-29 14:25:00|24.22|24.06|24.22|24.06|24.25|24.09|24.22|24.06|51
1609252200000|2020-12-29 14:30:00|24.25|24.09|24.4|24.24|24.4|24.24|24.22|24.06|390
1609252500000|2020-12-29 14:35:00|24.43|24.27|24.48|24.32|24.5|24.34|24.4|24.24|312
1609252800000|2020-12-29 14:40:00|24.45|24.29|24.53|24.37|24.56|24.4|24.45|24.29|306
1609253100000|2020-12-29 14:45:00|24.49|24.33|24.56|24.4|24.56|24.4|24.48|24.32|181
1609253400000|2020-12-29 14:50:00|24.59|24.43|24.64|24.48|24.66|24.5|24.59|24.43|133
1609253700000|2020-12-29 14:55:00|24.65|24.49|24.74|24.58|24.82|24.66|24.64|24.48|475
1609254000000|2020-12-29 15:00:00|24.76|24.6|24.66|24.5|24.79|24.63|24.61|24.45|532
1609254300000|2020-12-29 15:05:00|24.69|24.53|24.77|24.61|24.77|24.61|24.64|24.48|542
1609254600000|2020-12-29 15:10:00|24.79|24.63|24.92|24.76|24.95|24.79|24.77|24.61|390
1609254900000|2020-12-29 15:15:00|24.9|24.74|24.83|24.67|24.97|24.81|24.82|24.66|488
1609255200000|2020-12-29 15:20:00|24.84|24.68|24.77|24.61|24.87|24.71|24.74|24.58|352
1609255500000|2020-12-29 15:25:00|24.8|24.64|24.85|24.69|24.85|24.69|24.74|24.58|356
1609255800000|2020-12-29 15:30:00|24.87|24.71|24.87|24.71|24.87|24.71|24.79|24.63|286
1609256100000|2020-12-29 15:35:00|24.9|24.74|24.87|24.71|24.95|24.79|24.79|24.63|523
1609256400000|2020-12-29 15:40:00|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|188
1609256700000|2020-12-29 15:45:00|24.81|24.65|24.92|24.76|24.92|24.76|24.81|24.65|191
1609257000000|2020-12-29 15:50:00|24.95|24.79|24.95|24.79|24.97|24.81|24.91|24.75|231
1609257300000|2020-12-29 15:55:00|24.92|24.76|24.92|24.76|24.97|24.81|24.92|24.76|178
1609257600000|2020-12-29 16:00:00|24.95|24.79|24.97|24.81|24.97|24.81|24.89|24.73|210
1609257900000|2020-12-29 16:05:00|24.95|24.79|24.87|24.71|25|24.84|24.87|24.71|240
1609258200000|2020-12-29 16:10:00|24.85|24.69|24.92|24.76|24.92|24.76|24.84|24.68|139
1609258500000|2020-12-29 16:15:00|24.95|24.79|25|24.84|25.05|24.89|24.95|24.79|158
1609258800000|2020-12-29 16:20:00|24.97|24.81|24.92|24.76|25|24.84|24.89|24.73|263
1609259100000|2020-12-29 16:25:00|24.89|24.73|24.85|24.69|24.92|24.76|24.85|24.69|155
1609259400000|2020-12-29 16:30:00|24.84|24.68|24.92|24.76|24.92|24.76|24.81|24.65|46
1609259700000|2020-12-29 16:35:00|24.95|24.79|24.87|24.71|24.97|24.81|24.87|24.71|100
1609260000000|2020-12-29 16:40:00|24.9|24.74|24.87|24.71|24.92|24.76|24.85|24.69|199
1609260300000|2020-12-29 16:45:00|24.89|24.73|24.89|24.73|24.92|24.76|24.89|24.73|115
1609260600000|2020-12-29 16:50:00|24.92|24.76|24.92|24.76|24.97|24.81|24.89|24.73|75
1609260900000|2020-12-29 16:55:00|24.97|24.81|24.97|24.81|25|24.84|24.95|24.79|87
1609261200000|2020-12-29 17:00:00|25|24.84|24.97|24.81|25|24.84|24.97|24.81|31
1609261500000|2020-12-29 17:05:00|25|24.84|24.97|24.81|25.02|24.86|24.97|24.81|127
1609261800000|2020-12-29 17:10:00|25|24.84|25.07|24.91|25.1|24.94|24.97|24.81|220
1609262100000|2020-12-29 17:15:00|25.06|24.9|25.1|24.94|25.1|24.94|25.05|24.89|95
1609262400000|2020-12-29 17:20:00|25.11|24.95|25.25|25.09|25.25|25.09|25.1|24.94|384
1609262700000|2020-12-29 17:25:00|25.28|25.12|25.2|25.04|25.28|25.12|25.15|24.99|226
1609263000000|2020-12-29 17:30:00|25.23|25.07|25.28|25.12|25.33|25.17|25.2|25.04|223
1609263300000|2020-12-29 17:35:00|25.23|25.07|25.41|25.25|25.41|25.25|25.23|25.07|105
1609263600000|2020-12-29 17:40:00|25.37|25.21|25.44|25.28|25.44|25.28|25.28|25.12|457
1609263900000|2020-12-29 17:45:00|25.41|25.25|25.59|25.43|25.62|25.46|25.41|25.25|317
1609264200000|2020-12-29 17:50:00|25.62|25.46|25.62|25.46|25.67|25.51|25.57|25.41|463
1609264500000|2020-12-29 17:55:00|25.64|25.48|25.41|25.25|25.64|25.48|25.41|25.25|342
1609264800000|2020-12-29 18:00:00|25.43|25.27|25.54|25.38|25.56|25.4|25.41|25.25|237
1609265100000|2020-12-29 18:05:00|25.57|25.41|25.41|25.25|25.62|25.46|25.36|25.2|290
1609265400000|2020-12-29 18:10:00|25.44|25.28|25.36|25.2|25.54|25.38|25.36|25.2|182
1609265700000|2020-12-29 18:15:00|25.39|25.23|25.38|25.22|25.41|25.25|25.33|25.17|149
1609266000000|2020-12-29 18:20:00|25.39|25.23|25.44|25.28|25.49|25.33|25.39|25.23|288
1609266300000|2020-12-29 18:25:00|25.45|25.29|25.42|25.26|25.49|25.33|25.41|25.25|151
1609266600000|2020-12-29 18:30:00|25.44|25.28|25.38|25.22|25.46|25.3|25.38|25.22|80
1609266900000|2020-12-29 18:35:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|118
1609267200000|2020-12-29 18:40:00|25.48|25.32|25.59|25.43|25.64|25.48|25.47|25.31|120
1609267500000|2020-12-29 18:45:00|25.56|25.4|25.64|25.48|25.67|25.51|25.56|25.4|123
1609267800000|2020-12-29 18:50:00|25.62|25.46|25.51|25.35|25.67|25.51|25.47|25.31|197
1609268100000|2020-12-29 18:55:00|25.48|25.32|25.56|25.4|25.56|25.4|25.48|25.32|114
1609268400000|2020-12-29 19:00:00|25.58|25.42|25.69|25.53|25.74|25.58|25.58|25.42|375
1609268700000|2020-12-29 19:05:00|25.66|25.5|25.76|25.6|25.76|25.6|25.66|25.5|299
1609269000000|2020-12-29 19:10:00|25.79|25.63|25.84|25.68|25.85|25.69|25.76|25.6|274
1609269300000|2020-12-29 19:15:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|199
1609269600000|2020-12-29 19:20:00|25.84|25.68|25.79|25.63|25.84|25.68|25.76|25.6|264
1609269900000|2020-12-29 19:25:00|25.81|25.65|25.79|25.63|25.86|25.7|25.74|25.58|182
1609270200000|2020-12-29 19:30:00|25.81|25.65|25.89|25.73|25.89|25.73|25.79|25.63|155
1609270500000|2020-12-29 19:35:00|25.85|25.69|25.74|25.58|25.92|25.76|25.74|25.58|179
1609270800000|2020-12-29 19:40:00|25.71|25.55|25.71|25.55|25.76|25.6|25.71|25.55|137
1609271100000|2020-12-29 19:45:00|25.74|25.58|25.74|25.58|25.79|25.63|25.71|25.55|143
1609271400000|2020-12-29 19:50:00|25.71|25.55|25.63|25.47|25.71|25.55|25.58|25.42|219
1609271700000|2020-12-29 19:55:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|90
1609272000000|2020-12-29 20:00:00|25.53|25.37|25.5|25.34|25.53|25.37|25.45|25.29|135
1609272300000|2020-12-29 20:05:00|25.48|25.32|25.58|25.42|25.63|25.47|25.45|25.29|159
1609272600000|2020-12-29 20:10:00|25.56|25.4|25.48|25.32|25.58|25.42|25.46|25.3|251
1609272900000|2020-12-29 20:15:00|25.53|25.37|25.41|25.25|25.53|25.37|25.38|25.22|411
1609273200000|2020-12-29 20:20:00|25.43|25.27|25.46|25.3|25.47|25.31|25.41|25.25|438
1609273500000|2020-12-29 20:25:00|25.43|25.27|25.41|25.25|25.46|25.3|25.38|25.22|338
1609273800000|2020-12-29 20:30:00|25.43|25.27|25.53|25.37|25.53|25.37|25.41|25.25|266
1609274100000|2020-12-29 20:35:00|25.51|25.35|25.43|25.27|25.51|25.35|25.38|25.22|336
1609274400000|2020-12-29 20:40:00|25.4|25.24|25.43|25.27|25.43|25.27|25.35|25.19|341
1609274700000|2020-12-29 20:45:00|25.4|25.24|25.53|25.37|25.53|25.37|25.38|25.22|537
1609275000000|2020-12-29 20:50:00|25.56|25.4|25.58|25.42|25.61|25.45|25.48|25.32|417
1609275300000|2020-12-29 20:55:00|25.57|25.41|25.47|25.31|25.63|25.47|25.47|25.31|1240
1609275600000|2020-12-29 21:00:00|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|298
1609275900000|2020-12-29 21:05:00|25.58|25.42|25.42|25.26|25.58|25.42|25.42|25.26|314
1609276200000|2020-12-29 21:10:00|25.45|25.29|25.45|25.29|25.55|25.39|25.45|25.29|532
1609277400000|2020-12-29 21:30:00|25.53|25.37|25.53|25.37|25.53|25.37|25.5|25.34|245
1609277700000|2020-12-29 21:35:00|25.52|25.36|25.53|25.37|25.53|25.37|25.48|25.32|133
1609278000000|2020-12-29 21:40:00|25.58|25.42|25.57|25.41|25.58|25.42|25.56|25.4|25
1609278300000|2020-12-29 21:45:00|25.58|25.42|25.57|25.41|25.58|25.42|25.57|25.41|1
1609278600000|2020-12-29 21:50:00|25.58|25.42|25.53|25.37|25.58|25.42|25.53|25.37|12
1609278900000|2020-12-29 21:55:00|25.54|25.38|25.53|25.37|25.55|25.39|25.53|25.37|11
1609282800000|2020-12-29 23:00:00|25.7|25.54|25.51|25.35|25.7|25.54|25.48|25.32|31
1609283100000|2020-12-29 23:05:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|5
1609283700000|2020-12-29 23:15:00|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|15
1609284000000|2020-12-29 23:20:00|25.61|25.45|25.64|25.48|25.64|25.48|25.61|25.45|13
1609284300000|2020-12-29 23:25:00|25.61|25.45|25.63|25.47|25.63|25.47|25.61|25.45|3
1609284600000|2020-12-29 23:30:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|4
1609284900000|2020-12-29 23:35:00|||||||||11
1609285200000|2020-12-29 23:40:00|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|1
1609285500000|2020-12-29 23:45:00|25.6|25.44|25.61|25.45|25.61|25.45|25.58|25.42|19
1609285800000|2020-12-29 23:50:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|16
1609286100000|2020-12-29 23:55:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|7
1609286400000|2020-12-30 00:00:00|25.63|25.47|25.63|25.47|25.66|25.5|25.61|25.45|17
1609286700000|2020-12-30 00:05:00|25.66|25.5|25.61|25.45|25.66|25.5|25.58|25.42|52
1609287000000|2020-12-30 00:10:00|25.58|25.42|25.61|25.45|25.63|25.47|25.58|25.42|26
1609287300000|2020-12-30 00:15:00|25.62|25.46|25.61|25.45|25.63|25.47|25.58|25.42|13
1609287600000|2020-12-30 00:20:00|25.58|25.42|25.58|25.42|25.6|25.44|25.58|25.42|2
1609287900000|2020-12-30 00:25:00|25.6|25.44|25.55|25.39|25.6|25.44|25.54|25.38|16
1609288200000|2020-12-30 00:30:00|25.56|25.4|25.59|25.43|25.59|25.43|25.54|25.38|5
1609288500000|2020-12-30 00:35:00|25.6|25.44|25.59|25.43|25.6|25.44|25.59|25.43|7
1609288800000|2020-12-30 00:40:00|||||||||1
1609289100000|2020-12-30 00:45:00|||||||||8
1609289400000|2020-12-30 00:50:00|25.61|25.45|25.59|25.43|25.61|25.45|25.59|25.43|7
1609290000000|2020-12-30 01:00:00|25.61|25.45|25.54|25.38|25.61|25.45|25.53|25.37|105
1609290300000|2020-12-30 01:05:00|25.56|25.4|25.52|25.36|25.56|25.4|25.52|25.36|4
1609290600000|2020-12-30 01:10:00|25.53|25.37|25.48|25.32|25.53|25.37|25.44|25.28|45
1609290900000|2020-12-30 01:15:00|25.45|25.29|25.43|25.27|25.48|25.32|25.43|25.27|26
1609291200000|2020-12-30 01:20:00|25.48|25.32|25.46|25.3|25.48|25.32|25.44|25.28|30
1609291500000|2020-12-30 01:25:00|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|1
1609291800000|2020-12-30 01:30:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|64
1609292100000|2020-12-30 01:35:00|25.42|25.26|25.43|25.27|25.43|25.27|25.41|25.25|1
1609292400000|2020-12-30 01:40:00|25.42|25.26|25.38|25.22|25.43|25.27|25.38|25.22|4
1609292700000|2020-12-30 01:45:00|25.39|25.23|25.43|25.27|25.43|25.27|25.39|25.23|4
1609293000000|2020-12-30 01:50:00|25.41|25.25|25.43|25.27|25.43|25.27|25.38|25.22|6
1609293300000|2020-12-30 01:55:00|25.45|25.29|25.43|25.27|25.48|25.32|25.43|25.27|7
1609293900000|2020-12-30 02:05:00|||||||||1
1609294200000|2020-12-30 02:10:00|||||||||1
1609294500000|2020-12-30 02:15:00|||||||||1
1609294800000|2020-12-30 02:20:00|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|11
1609295100000|2020-12-30 02:25:00|25.41|25.25|25.42|25.26|25.43|25.27|25.4|25.24|1
1609295400000|2020-12-30 02:30:00|25.41|25.25|25.43|25.27|25.43|25.27|25.4|25.24|22
1609295700000|2020-12-30 02:35:00|||||||||1
1609296000000|2020-12-30 02:40:00|25.41|25.25|25.41|25.25|25.41|25.25|25.38|25.22|9
1609296300000|2020-12-30 02:45:00|25.38|25.22|25.38|25.22|25.41|25.25|25.38|25.22|1
1609296900000|2020-12-30 02:55:00|||||||||2
1609297200000|2020-12-30 03:00:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|25
1609297500000|2020-12-30 03:05:00|25.37|25.21|25.35|25.19|25.38|25.22|25.33|25.17|2
1609297800000|2020-12-30 03:10:00|25.36|25.2|25.36|25.2|25.36|25.2|25.33|25.17|7
1609298100000|2020-12-30 03:15:00|25.35|25.19|25.33|25.17|25.36|25.2|25.33|25.17|4
1609298400000|2020-12-30 03:20:00|||||||||2
1609298700000|2020-12-30 03:25:00|||||||||1
1609299000000|2020-12-30 03:30:00|||||||||1
1609299300000|2020-12-30 03:35:00|25.35|25.19|25.37|25.21|25.38|25.22|25.33|25.17|36
1609299600000|2020-12-30 03:40:00|25.38|25.22|25.38|25.22|25.38|25.22|25.35|25.19|2
1609299900000|2020-12-30 03:45:00|25.4|25.24|25.44|25.28|25.44|25.28|25.4|25.24|15
1609300200000|2020-12-30 03:50:00|25.42|25.26|25.39|25.23|25.42|25.26|25.39|25.23|18
1609300500000|2020-12-30 03:55:00|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|28
1609301100000|2020-12-30 04:05:00|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|16
1609301400000|2020-12-30 04:10:00|25.38|25.22|25.38|25.22|25.39|25.23|25.36|25.2|5
1609301700000|2020-12-30 04:15:00|25.36|25.2|25.34|25.18|25.36|25.2|25.34|25.18|11
1609302300000|2020-12-30 04:25:00|||||||||3
1609302600000|2020-12-30 04:30:00|||||||||7
1609302900000|2020-12-30 04:35:00|25.33|25.17|25.34|25.18|25.34|25.18|25.33|25.17|4
1609303200000|2020-12-30 04:40:00|25.33|25.17|25.34|25.18|25.34|25.18|25.29|25.13|16
1609303500000|2020-12-30 04:45:00|25.31|25.15|25.31|25.15|25.34|25.18|25.29|25.13|20
1609303800000|2020-12-30 04:50:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|4
1609304100000|2020-12-30 04:55:00|25.32|25.16|25.34|25.18|25.34|25.18|25.3|25.14|2
1609304400000|2020-12-30 05:00:00|25.31|25.15|25.29|25.13|25.31|25.15|25.29|25.13|4
1609304700000|2020-12-30 05:05:00|||||||||12
1609305000000|2020-12-30 05:10:00|25.26|25.1|25.25|25.09|25.26|25.1|25.24|25.08|40
1609305300000|2020-12-30 05:15:00|25.26|25.1|25.25|25.09|25.26|25.1|25.24|25.08|9
1609305600000|2020-12-30 05:20:00|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|9
1609305900000|2020-12-30 05:25:00|25.26|25.1|25.34|25.18|25.34|25.18|25.26|25.1|24
1609306200000|2020-12-30 05:30:00|25.32|25.16|25.29|25.13|25.32|25.16|25.29|25.13|16
1609306500000|2020-12-30 05:35:00|25.27|25.11|25.34|25.18|25.34|25.18|25.27|25.11|8
1609307100000|2020-12-30 05:45:00|25.31|25.15|25.34|25.18|25.34|25.18|25.29|25.13|35
1609307400000|2020-12-30 05:50:00|||||||||39
1609307700000|2020-12-30 05:55:00|25.37|25.21|25.42|25.26|25.44|25.28|25.34|25.18|18
1609308000000|2020-12-30 06:00:00|25.43|25.27|25.37|25.21|25.43|25.27|25.37|25.21|26
1609308300000|2020-12-30 06:05:00|25.35|25.19|25.34|25.18|25.35|25.19|25.32|25.16|28
1609308600000|2020-12-30 06:10:00|25.33|25.17|25.35|25.19|25.37|25.21|25.33|25.17|17
1609308900000|2020-12-30 06:15:00|25.34|25.18|25.37|25.21|25.37|25.21|25.34|25.18|5
1609309200000|2020-12-30 06:20:00|25.34|25.18|25.37|25.21|25.37|25.21|25.34|25.18|1
1609309500000|2020-12-30 06:25:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|0
1609309800000|2020-12-30 06:30:00|25.35|25.19|25.37|25.21|25.37|25.21|25.35|25.19|0
1609310100000|2020-12-30 06:35:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|1
1609310400000|2020-12-30 06:40:00|25.36|25.2|25.36|25.2|25.37|25.21|25.36|25.2|0
1609310700000|2020-12-30 06:45:00|25.32|25.16|25.37|25.21|25.37|25.21|25.32|25.16|3
1609311000000|2020-12-30 06:50:00|||||||||2
1609311300000|2020-12-30 06:55:00|25.38|25.22|25.4|25.24|25.4|25.24|25.37|25.21|2
1609311600000|2020-12-30 07:00:00|25.42|25.26|25.37|25.21|25.45|25.29|25.37|25.21|29
1609311900000|2020-12-30 07:05:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|13
1609312500000|2020-12-30 07:15:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|8
1609312800000|2020-12-30 07:20:00|25.26|25.1|25.25|25.09|25.26|25.1|25.24|25.08|15
1609313100000|2020-12-30 07:25:00|25.26|25.1|25.26|25.1|25.26|25.1|25.25|25.09|0
1609313400000|2020-12-30 07:30:00|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|7
1609313700000|2020-12-30 07:35:00|25.26|25.1|25.24|25.08|25.27|25.11|25.24|25.08|22
1609314000000|2020-12-30 07:40:00|25.29|25.13|25.29|25.13|25.31|25.15|25.29|25.13|19
1609314300000|2020-12-30 07:45:00|25.32|25.16|25.32|25.16|25.34|25.18|25.32|25.16|2
1609314600000|2020-12-30 07:50:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|15
1609314900000|2020-12-30 07:55:00|25.32|25.16|25.32|25.16|25.34|25.18|25.32|25.16|6
1609315200000|2020-12-30 08:00:00|25.34|25.18|25.32|25.16|25.34|25.18|25.32|25.16|15
1609315500000|2020-12-30 08:05:00|25.34|25.18|25.34|25.18|25.37|25.21|25.34|25.18|25
1609315800000|2020-12-30 08:10:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|9
1609316100000|2020-12-30 08:15:00|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|33
1609316400000|2020-12-30 08:20:00|25.23|25.07|25.22|25.06|25.24|25.08|25.22|25.06|20
1609316700000|2020-12-30 08:25:00|25.21|25.05|25.22|25.06|25.22|25.06|25.17|25.01|22
1609317000000|2020-12-30 08:30:00|25.2|25.04|25.17|25.01|25.2|25.04|25.12|24.96|19
1609317300000|2020-12-30 08:35:00|25.13|24.97|25.13|24.97|25.14|24.98|25.12|24.96|60
1609317600000|2020-12-30 08:40:00|25.14|24.98|25.17|25.01|25.17|25.01|25.13|24.97|33
1609317900000|2020-12-30 08:45:00|25.19|25.03|25.18|25.02|25.19|25.03|25.17|25.01|2
1609318200000|2020-12-30 08:50:00|25.17|25.01|25.27|25.11|25.3|25.14|25.17|25.01|60
1609318500000|2020-12-30 08:55:00|||||||||2
1609318800000|2020-12-30 09:00:00|25.3|25.14|25.3|25.14|25.32|25.16|25.27|25.11|37
1609319100000|2020-12-30 09:05:00|25.31|25.15|25.27|25.11|25.31|25.15|25.27|25.11|16
1609319400000|2020-12-30 09:10:00|||||||||3
1609319700000|2020-12-30 09:15:00|25.24|25.08|25.27|25.11|25.27|25.11|25.23|25.07|35
1609320000000|2020-12-30 09:20:00|25.23|25.07|25.23|25.07|25.27|25.11|25.22|25.06|41
1609320300000|2020-12-30 09:25:00|25.24|25.08|25.23|25.07|25.27|25.11|25.22|25.06|9
1609320600000|2020-12-30 09:30:00|25.27|25.11|25.24|25.08|25.27|25.11|25.22|25.06|21
1609320900000|2020-12-30 09:35:00|25.26|25.1|25.27|25.11|25.3|25.14|25.24|25.08|29
1609321200000|2020-12-30 09:40:00|25.28|25.12|25.27|25.11|25.3|25.14|25.27|25.11|39
1609321500000|2020-12-30 09:45:00|25.28|25.12|25.22|25.06|25.28|25.12|25.22|25.06|43
1609321800000|2020-12-30 09:50:00|25.23|25.07|25.22|25.06|25.23|25.07|25.22|25.06|0
1609322400000|2020-12-30 10:00:00|||||||||4
1609322700000|2020-12-30 10:05:00|||||||||1
1609323000000|2020-12-30 10:10:00|25.2|25.04|25.22|25.06|25.22|25.06|25.2|25.04|3
1609323300000|2020-12-30 10:15:00|25.19|25.03|25.22|25.06|25.22|25.06|25.19|25.03|13
1609323600000|2020-12-30 10:20:00|25.2|25.04|25.17|25.01|25.22|25.06|25.17|25.01|28
1609323900000|2020-12-30 10:25:00|||||||||3
1609324200000|2020-12-30 10:30:00|25.2|25.04|25.17|25.01|25.21|25.05|25.17|25.01|46
1609324500000|2020-12-30 10:35:00|||||||||5
1609325100000|2020-12-30 10:45:00|||||||||1
1609325700000|2020-12-30 10:55:00|25.14|24.98|25.14|24.98|25.14|24.98|25.12|24.96|28
1609326000000|2020-12-30 11:00:00|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|10
1609326300000|2020-12-30 11:05:00|25.12|24.96|25.15|24.99|25.15|24.99|25.12|24.96|26
1609326600000|2020-12-30 11:10:00|25.13|24.97|25.13|24.97|25.13|24.97|25.12|24.96|0
1609326900000|2020-12-30 11:15:00|25.15|24.99|25.13|24.97|25.15|24.99|25.12|24.96|1
1609327200000|2020-12-30 11:20:00|25.15|24.99|25.22|25.06|25.22|25.06|25.15|24.99|93
1609327500000|2020-12-30 11:25:00|25.17|25.01|25.22|25.06|25.22|25.06|25.17|25.01|2
1609327800000|2020-12-30 11:30:00|25.2|25.04|25.17|25.01|25.2|25.04|25.17|25.01|6
1609328100000|2020-12-30 11:35:00|||||||||2
1609328400000|2020-12-30 11:40:00|25.19|25.03|25.17|25.01|25.21|25.05|25.17|25.01|6
1609328700000|2020-12-30 11:45:00|25.2|25.04|25.2|25.04|25.22|25.06|25.2|25.04|5
1609329000000|2020-12-30 11:50:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|19
1609329300000|2020-12-30 11:55:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|8
1609329600000|2020-12-30 12:00:00|25.19|25.03|25.17|25.01|25.19|25.03|25.17|25.01|7
1609329900000|2020-12-30 12:05:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|13
1609330200000|2020-12-30 12:10:00|25.23|25.07|25.2|25.04|25.23|25.07|25.2|25.04|7
1609330500000|2020-12-30 12:15:00|||||||||9
1609330800000|2020-12-30 12:20:00|25.21|25.05|25.2|25.04|25.23|25.07|25.2|25.04|24
1609331100000|2020-12-30 12:25:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|29
1609331400000|2020-12-30 12:30:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|13
1609331700000|2020-12-30 12:35:00|25.28|25.12|25.28|25.12|25.33|25.17|25.28|25.12|16
1609332000000|2020-12-30 12:40:00|25.29|25.13|25.25|25.09|25.3|25.14|25.25|25.09|26
1609332300000|2020-12-30 12:45:00|||||||||14
1609332600000|2020-12-30 12:50:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|7
1609332900000|2020-12-30 12:55:00|||||||||19
1609333200000|2020-12-30 13:00:00|25.2|25.04|25.29|25.13|25.29|25.13|25.2|25.04|15
1609333500000|2020-12-30 13:05:00|25.28|25.12|25.28|25.12|25.3|25.14|25.25|25.09|24
1609333800000|2020-12-30 13:10:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|24
1609334100000|2020-12-30 13:15:00|||||||||4
1609334400000|2020-12-30 13:20:00|25.26|25.1|25.25|25.09|25.28|25.12|25.25|25.09|42
1609334700000|2020-12-30 13:25:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|16
1609335000000|2020-12-30 13:30:00|25.31|25.15|25.33|25.17|25.33|25.17|25.3|25.14|18
1609335300000|2020-12-30 13:35:00|25.3|25.14|25.3|25.14|25.31|25.15|25.3|25.14|43
1609335600000|2020-12-30 13:40:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|14
1609335900000|2020-12-30 13:45:00|||||||||12
1609336200000|2020-12-30 13:50:00|25.38|25.22|25.38|25.22|25.38|25.22|25.33|25.17|47
1609336500000|2020-12-30 13:55:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|13
1609336800000|2020-12-30 14:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|73
1609337100000|2020-12-30 14:05:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|20
1609337400000|2020-12-30 14:10:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|13
1609337700000|2020-12-30 14:15:00|25.48|25.32|25.45|25.29|25.5|25.34|25.45|25.29|47
1609338000000|2020-12-30 14:20:00|25.48|25.32|25.4|25.24|25.48|25.32|25.4|25.24|73
1609338300000|2020-12-30 14:25:00|||||||||19
1609338600000|2020-12-30 14:30:00|25.36|25.2|25.38|25.22|25.4|25.24|25.25|25.09|304
1609338900000|2020-12-30 14:35:00|25.4|25.24|25.38|25.22|25.4|25.24|25.3|25.14|155
1609339200000|2020-12-30 14:40:00|25.35|25.19|25.3|25.14|25.39|25.23|25.25|25.09|170
1609339500000|2020-12-30 14:45:00|25.35|25.19|25.25|25.09|25.35|25.19|25.25|25.09|225
1609339800000|2020-12-30 14:50:00|25.23|25.07|25.18|25.02|25.25|25.09|25.18|25.02|391
1609340100000|2020-12-30 14:55:00|25.15|24.99|25.15|24.99|25.2|25.04|25.13|24.97|148
1609340400000|2020-12-30 15:00:00|25.13|24.97|25.15|24.99|25.15|24.99|25.05|24.89|288
1609340700000|2020-12-30 15:05:00|25.13|24.97|25.13|24.97|25.18|25.02|25.08|24.92|355
1609341000000|2020-12-30 15:10:00|25.15|24.99|25.1|24.94|25.18|25.02|25.05|24.89|272
1609341300000|2020-12-30 15:15:00|25.12|24.96|25.08|24.92|25.15|24.99|25.05|24.89|306
1609341600000|2020-12-30 15:20:00|25.09|24.93|25|24.84|25.1|24.94|25|24.84|147
1609341900000|2020-12-30 15:25:00|25.03|24.87|25.03|24.87|25.05|24.89|25|24.84|192
1609342200000|2020-12-30 15:30:00|25|24.84|25.01|24.85|25.03|24.87|24.95|24.79|186
1609342500000|2020-12-30 15:35:00|25.02|24.86|25.18|25.02|25.19|25.03|25.02|24.86|413
1609342800000|2020-12-30 15:40:00|25.19|25.03|25.18|25.02|25.19|25.03|25.11|24.95|163
1609343100000|2020-12-30 15:45:00|25.16|25|25.18|25.02|25.18|25.02|25.13|24.97|117
1609343400000|2020-12-30 15:50:00|25.17|25.01|25.2|25.04|25.21|25.05|25.13|24.97|166
1609343700000|2020-12-30 15:55:00|25.21|25.05|25.26|25.1|25.26|25.1|25.16|25|312
1609344000000|2020-12-30 16:00:00|25.23|25.07|25.18|25.02|25.28|25.12|25.16|25|215
1609344300000|2020-12-30 16:05:00|25.16|25|25.13|24.97|25.18|25.02|25.11|24.95|159
1609344600000|2020-12-30 16:10:00|25.11|24.95|25.13|24.97|25.13|24.97|25.11|24.95|200
1609344900000|2020-12-30 16:15:00|25.08|24.92|25.11|24.95|25.13|24.97|25.08|24.92|198
1609345200000|2020-12-30 16:20:00|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|53
1609345500000|2020-12-30 16:25:00|25.13|24.97|25.21|25.05|25.21|25.05|25.11|24.95|232
1609345800000|2020-12-30 16:30:00|25.23|25.07|25.23|25.07|25.28|25.12|25.21|25.05|226
1609346100000|2020-12-30 16:35:00|25.25|25.09|25.34|25.18|25.34|25.18|25.23|25.07|180
1609346400000|2020-12-30 16:40:00|25.35|25.19|25.37|25.21|25.39|25.23|25.31|25.15|99
1609346700000|2020-12-30 16:45:00|25.36|25.2|25.44|25.28|25.5|25.34|25.36|25.2|249
1609347000000|2020-12-30 16:50:00|25.41|25.25|25.36|25.2|25.44|25.28|25.31|25.15|306
1609347300000|2020-12-30 16:55:00|25.34|25.18|25.26|25.1|25.36|25.2|25.26|25.1|57
1609347600000|2020-12-30 17:00:00|25.24|25.08|25.24|25.08|25.29|25.13|25.24|25.08|58
1609347900000|2020-12-30 17:05:00|25.21|25.05|25.34|25.18|25.34|25.18|25.21|25.05|152
1609348200000|2020-12-30 17:10:00|25.32|25.16|25.34|25.18|25.36|25.2|25.31|25.15|209
1609348500000|2020-12-30 17:15:00|25.31|25.15|25.41|25.25|25.41|25.25|25.31|25.15|87
1609348800000|2020-12-30 17:20:00|25.39|25.23|25.41|25.25|25.41|25.25|25.36|25.2|151
1609349100000|2020-12-30 17:25:00|25.39|25.23|25.34|25.18|25.39|25.23|25.29|25.13|197
1609349400000|2020-12-30 17:30:00|25.31|25.15|25.39|25.23|25.39|25.23|25.3|25.14|76
1609349700000|2020-12-30 17:35:00|25.36|25.2|25.36|25.2|25.39|25.23|25.34|25.18|34
1609350000000|2020-12-30 17:40:00|25.41|25.25|25.34|25.18|25.41|25.25|25.34|25.18|231
1609350300000|2020-12-30 17:45:00|25.36|25.2|25.44|25.28|25.44|25.28|25.34|25.18|367
1609350600000|2020-12-30 17:50:00|25.47|25.31|25.49|25.33|25.49|25.33|25.44|25.28|173
1609350900000|2020-12-30 17:55:00|25.47|25.31|25.42|25.26|25.49|25.33|25.42|25.26|96
1609351200000|2020-12-30 18:00:00|25.4|25.24|25.34|25.18|25.42|25.26|25.34|25.18|128
1609351500000|2020-12-30 18:05:00|25.35|25.19|25.32|25.16|25.37|25.21|25.29|25.13|90
1609351800000|2020-12-30 18:10:00|25.33|25.17|25.32|25.16|25.37|25.21|25.32|25.16|47
1609352100000|2020-12-30 18:15:00|25.33|25.17|25.29|25.13|25.34|25.18|25.29|25.13|47
1609352400000|2020-12-30 18:20:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|109
1609352700000|2020-12-30 18:25:00|25.29|25.13|25.34|25.18|25.34|25.18|25.26|25.1|231
1609353000000|2020-12-30 18:30:00|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|93
1609353300000|2020-12-30 18:35:00|||||||||36
1609353600000|2020-12-30 18:40:00|25.39|25.23|25.26|25.1|25.39|25.23|25.26|25.1|165
1609353900000|2020-12-30 18:45:00|25.23|25.07|25.18|25.02|25.23|25.07|25.16|25|113
1609354200000|2020-12-30 18:50:00|25.17|25.01|25.16|25|25.17|25.01|25.13|24.97|57
1609354500000|2020-12-30 18:55:00|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|53
1609354800000|2020-12-30 19:00:00|25.17|25.01|25.21|25.05|25.26|25.1|25.16|25|160
1609355100000|2020-12-30 19:05:00|25.25|25.09|25.16|25|25.26|25.1|25.16|25|317
1609355400000|2020-12-30 19:10:00|25.14|24.98|25.16|25|25.21|25.05|25.14|24.98|191
1609355700000|2020-12-30 19:15:00|25.19|25.03|25.14|24.98|25.21|25.05|25.14|24.98|174
1609356000000|2020-12-30 19:20:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|162
1609356300000|2020-12-30 19:25:00|25.14|24.98|25.11|24.95|25.14|24.98|25.09|24.93|152
1609356600000|2020-12-30 19:30:00|25.14|24.98|25.14|24.98|25.16|25|25.09|24.93|473
1609356900000|2020-12-30 19:35:00|25.11|24.95|25.04|24.88|25.11|24.95|25.04|24.88|185
1609357200000|2020-12-30 19:40:00|25.01|24.85|24.96|24.8|25.04|24.88|24.96|24.8|184
1609357500000|2020-12-30 19:45:00|24.94|24.78|24.94|24.78|24.99|24.83|24.94|24.78|160
1609357800000|2020-12-30 19:50:00|24.96|24.8|24.99|24.83|24.99|24.83|24.94|24.78|219
1609358100000|2020-12-30 19:55:00|25.01|24.85|24.99|24.83|25.04|24.88|24.99|24.83|158
1609358400000|2020-12-30 20:00:00|25.01|24.85|25.04|24.88|25.07|24.91|24.99|24.83|135
1609358700000|2020-12-30 20:05:00|25.02|24.86|25.03|24.87|25.07|24.91|24.99|24.83|191
1609359000000|2020-12-30 20:10:00|25.04|24.88|25.02|24.86|25.07|24.91|25.02|24.86|156
1609359300000|2020-12-30 20:15:00|25.07|24.91|25.07|24.91|25.1|24.94|25.05|24.89|161
1609359600000|2020-12-30 20:20:00|25.06|24.9|25.02|24.86|25.07|24.91|25.02|24.86|192
1609359900000|2020-12-30 20:25:00|25|24.84|25|24.84|25.05|24.89|24.97|24.81|499
1609360200000|2020-12-30 20:30:00|24.97|24.81|24.93|24.77|25|24.84|24.93|24.77|375
1609360500000|2020-12-30 20:35:00|24.9|24.74|24.82|24.66|24.9|24.74|24.82|24.66|524
1609360800000|2020-12-30 20:40:00|24.84|24.68|24.72|24.56|24.87|24.71|24.67|24.51|267
1609361100000|2020-12-30 20:45:00|24.73|24.57|24.67|24.51|24.77|24.61|24.67|24.51|781
1609361400000|2020-12-30 20:50:00|24.64|24.48|24.59|24.43|24.67|24.51|24.54|24.38|503
1609361700000|2020-12-30 20:55:00|24.62|24.46|24.64|24.48|24.64|24.48|24.52|24.36|933
1609362000000|2020-12-30 21:00:00|24.63|24.47|24.67|24.51|24.72|24.56|24.62|24.46|393
1609362300000|2020-12-30 21:05:00|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|128
1609362600000|2020-12-30 21:10:00|24.74|24.58|24.8|24.64|24.8|24.64|24.74|24.58|305
1609363800000|2020-12-30 21:30:00|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|44
1609364100000|2020-12-30 21:35:00|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|9
1609364400000|2020-12-30 21:40:00|24.76|24.6|24.75|24.59|24.77|24.61|24.72|24.56|26
1609364700000|2020-12-30 21:45:00|24.76|24.6|24.72|24.56|24.76|24.6|24.69|24.53|32
1609365000000|2020-12-30 21:50:00|24.73|24.57|24.72|24.56|24.76|24.6|24.72|24.56|7
1609365300000|2020-12-30 21:55:00|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|16
1609369200000|2020-12-30 23:00:00|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|14
1609370100000|2020-12-30 23:15:00|||||||||2
1609370400000|2020-12-30 23:20:00|24.7|24.54|24.72|24.56|24.72|24.56|24.68|24.52|5
1609370700000|2020-12-30 23:25:00|24.71|24.55|24.71|24.55|24.72|24.56|24.68|24.52|1
1609371000000|2020-12-30 23:30:00|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|0
1609371300000|2020-12-30 23:35:00|||||||||1
1609372200000|2020-12-30 23:50:00|24.71|24.55|24.71|24.55|24.72|24.56|24.7|24.54|0
1609372500000|2020-12-30 23:55:00|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|8
1609372800000|2020-12-31 00:00:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1609373400000|2020-12-31 00:10:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|13
1609374000000|2020-12-31 00:20:00|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|7
1609374300000|2020-12-31 00:25:00|24.64|24.48|24.6|24.44|24.64|24.48|24.6|24.44|12
1609374600000|2020-12-31 00:30:00|24.61|24.45|24.6|24.44|24.65|24.49|24.6|24.44|9
1609374900000|2020-12-31 00:35:00|||||||||7
1609375200000|2020-12-31 00:40:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|13
1609375500000|2020-12-31 00:45:00|||||||||2
1609375800000|2020-12-31 00:50:00|||||||||5
1609376100000|2020-12-31 00:55:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|5
1609376400000|2020-12-31 01:00:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|13
1609376700000|2020-12-31 01:05:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|6
1609377300000|2020-12-31 01:15:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|1
1609377600000|2020-12-31 01:20:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|4
1609377900000|2020-12-31 01:25:00|24.61|24.45|24.63|24.47|24.63|24.47|24.6|24.44|3
1609378200000|2020-12-31 01:30:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|2
1609378500000|2020-12-31 01:35:00|24.6|24.44|24.61|24.45|24.63|24.47|24.6|24.44|34
1609378800000|2020-12-31 01:40:00|24.63|24.47|24.6|24.44|24.63|24.47|24.6|24.44|0
1609379100000|2020-12-31 01:45:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|2
1609379400000|2020-12-31 01:50:00|24.61|24.45|24.61|24.45|24.61|24.45|24.6|24.44|0
1609379700000|2020-12-31 01:55:00|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|0
1609380000000|2020-12-31 02:00:00|24.63|24.47|24.63|24.47|24.63|24.47|24.62|24.46|11
1609380300000|2020-12-31 02:05:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|3
1609380900000|2020-12-31 02:15:00|||||||||1
1609381200000|2020-12-31 02:20:00|||||||||3
1609381500000|2020-12-31 02:25:00|24.62|24.46|24.6|24.44|24.62|24.46|24.6|24.44|0
1609381800000|2020-12-31 02:30:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1609382100000|2020-12-31 02:35:00|||||||||3
1609382400000|2020-12-31 02:40:00|||||||||1
1609382700000|2020-12-31 02:45:00|24.68|24.52|24.68|24.52|24.71|24.55|24.68|24.52|17
1609383000000|2020-12-31 02:50:00|||||||||2
1609383300000|2020-12-31 02:55:00|||||||||1
1609383900000|2020-12-31 03:05:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|1
1609384200000|2020-12-31 03:10:00|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|0
1609384500000|2020-12-31 03:15:00|24.63|24.47|24.66|24.5|24.66|24.5|24.63|24.47|6
1609384800000|2020-12-31 03:20:00|24.67|24.51|24.66|24.5|24.68|24.52|24.63|24.47|1
1609385100000|2020-12-31 03:25:00|24.65|24.49|24.63|24.47|24.66|24.5|24.63|24.47|1
1609385400000|2020-12-31 03:30:00|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|2
1609385700000|2020-12-31 03:35:00|24.65|24.49|24.63|24.47|24.66|24.5|24.63|24.47|0
1609386000000|2020-12-31 03:40:00|24.65|24.49|24.68|24.52|24.68|24.52|24.65|24.49|0
1609387200000|2020-12-31 04:00:00|24.7|24.54|24.68|24.52|24.7|24.54|24.68|24.52|1
1609387500000|2020-12-31 04:05:00|24.71|24.55|24.72|24.56|24.73|24.57|24.71|24.55|5
1609387800000|2020-12-31 04:10:00|24.71|24.55|24.71|24.55|24.76|24.6|24.71|24.55|7
1609388100000|2020-12-31 04:15:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|14
1609388400000|2020-12-31 04:20:00|24.71|24.55|24.73|24.57|24.73|24.57|24.7|24.54|5
1609388700000|2020-12-31 04:25:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|0
1609389000000|2020-12-31 04:30:00|24.75|24.59|24.68|24.52|24.75|24.59|24.68|24.52|0
1609389300000|2020-12-31 04:35:00|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|0
1609389600000|2020-12-31 04:40:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1609389900000|2020-12-31 04:45:00|24.71|24.55|24.71|24.55|24.71|24.55|24.7|24.54|0
1609390200000|2020-12-31 04:50:00|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|0
1609391400000|2020-12-31 05:10:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|8
1609391700000|2020-12-31 05:15:00|24.71|24.55|24.71|24.55|24.71|24.55|24.69|24.53|1
1609392300000|2020-12-31 05:25:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|9
1609392600000|2020-12-31 05:30:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|4
1609392900000|2020-12-31 05:35:00|||||||||1
1609395000000|2020-12-31 06:10:00|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|7
1609395300000|2020-12-31 06:15:00|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|0
1609395600000|2020-12-31 06:20:00|24.73|24.57|24.69|24.53|24.73|24.57|24.69|24.53|4
1609397100000|2020-12-31 06:45:00|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|3
1609397400000|2020-12-31 06:50:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1609397700000|2020-12-31 06:55:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|0
1609398600000|2020-12-31 07:10:00|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|41
1609398900000|2020-12-31 07:15:00|||||||||1
1609399200000|2020-12-31 07:20:00|||||||||6
1609399500000|2020-12-31 07:25:00|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|3
1609400100000|2020-12-31 07:35:00|24.72|24.56|24.73|24.57|24.74|24.58|24.72|24.56|2
1609400400000|2020-12-31 07:40:00|24.72|24.56|24.77|24.61|24.82|24.66|24.72|24.56|42
1609400700000|2020-12-31 07:45:00|||||||||2
1609401000000|2020-12-31 07:50:00|24.74|24.58|24.74|24.58|24.77|24.61|24.74|24.58|23
1609401300000|2020-12-31 07:55:00|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|7
1609401600000|2020-12-31 08:00:00|24.77|24.61|24.69|24.53|24.77|24.61|24.69|24.53|16
1609401900000|2020-12-31 08:05:00|24.71|24.55|24.72|24.56|24.74|24.58|24.69|24.53|14
1609402200000|2020-12-31 08:10:00|24.73|24.57|24.74|24.58|24.77|24.61|24.69|24.53|52
1609402500000|2020-12-31 08:15:00|24.76|24.6|24.82|24.66|24.82|24.66|24.76|24.6|27
1609402800000|2020-12-31 08:20:00|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|1
1609403100000|2020-12-31 08:25:00|||||||||1
1609403400000|2020-12-31 08:30:00|||||||||9
1609403700000|2020-12-31 08:35:00|24.77|24.61|24.74|24.58|24.77|24.61|24.74|24.58|39
1609404000000|2020-12-31 08:40:00|24.76|24.6|24.79|24.63|24.79|24.63|24.76|24.6|33
1609404300000|2020-12-31 08:45:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|3
1609404600000|2020-12-31 08:50:00|||||||||11
1609404900000|2020-12-31 08:55:00|24.77|24.61|24.77|24.61|24.79|24.63|24.74|24.58|27
1609405200000|2020-12-31 09:00:00|24.74|24.58|24.76|24.6|24.77|24.61|24.74|24.58|23
1609405500000|2020-12-31 09:05:00|24.77|24.61|24.79|24.63|24.79|24.63|24.74|24.58|31
1609405800000|2020-12-31 09:10:00|24.82|24.66|24.79|24.63|24.82|24.66|24.79|24.63|5
1609406100000|2020-12-31 09:15:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|1
1609406400000|2020-12-31 09:20:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|7
1609406700000|2020-12-31 09:25:00|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|19
1609407000000|2020-12-31 09:30:00|24.87|24.71|24.85|24.69|24.87|24.71|24.85|24.69|32
1609407300000|2020-12-31 09:35:00|24.86|24.7|24.85|24.69|24.87|24.71|24.85|24.69|1
1609407600000|2020-12-31 09:40:00|24.86|24.7|24.87|24.71|24.87|24.71|24.85|24.69|2
1609407900000|2020-12-31 09:45:00|||||||||4
1609408200000|2020-12-31 09:50:00|24.85|24.69|24.85|24.69|24.87|24.71|24.85|24.69|31
1609408500000|2020-12-31 09:55:00|||||||||9
1609408800000|2020-12-31 10:00:00|24.86|24.7|24.87|24.71|24.89|24.73|24.86|24.7|1
1609409100000|2020-12-31 10:05:00|24.86|24.7|24.87|24.71|24.87|24.71|24.85|24.69|19
1609409400000|2020-12-31 10:10:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|7
1609409700000|2020-12-31 10:15:00|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|10
1609410000000|2020-12-31 10:20:00|24.84|24.68|24.82|24.66|24.84|24.68|24.82|24.66|0
1609410300000|2020-12-31 10:25:00|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|24
1609410600000|2020-12-31 10:30:00|||||||||3
1609411200000|2020-12-31 10:40:00|||||||||3
1609411500000|2020-12-31 10:45:00|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|7
1609411800000|2020-12-31 10:50:00|24.75|24.59|24.73|24.57|24.75|24.59|24.7|24.54|40
1609412100000|2020-12-31 10:55:00|||||||||2
1609412400000|2020-12-31 11:00:00|24.7|24.54|24.67|24.51|24.7|24.54|24.65|24.49|52
1609412700000|2020-12-31 11:05:00|24.65|24.49|24.62|24.46|24.65|24.49|24.62|24.46|80
1609413000000|2020-12-31 11:10:00|24.61|24.45|24.55|24.39|24.61|24.45|24.55|24.39|168
1609413300000|2020-12-31 11:15:00|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|71
1609413600000|2020-12-31 11:20:00|24.48|24.32|24.45|24.29|24.48|24.32|24.45|24.29|37
1609413900000|2020-12-31 11:25:00|24.43|24.27|24.42|24.26|24.45|24.29|24.42|24.26|99
1609414200000|2020-12-31 11:30:00|24.4|24.24|24.43|24.27|24.45|24.29|24.4|24.24|90
1609414500000|2020-12-31 11:35:00|24.45|24.29|24.42|24.26|24.45|24.29|24.4|24.24|62
1609414800000|2020-12-31 11:40:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|45
1609415100000|2020-12-31 11:45:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|71
1609415400000|2020-12-31 11:50:00|||||||||18
1609415700000|2020-12-31 11:55:00|24.36|24.2|24.4|24.24|24.4|24.24|24.35|24.19|81
1609416000000|2020-12-31 12:00:00|24.42|24.26|24.4|24.24|24.42|24.26|24.37|24.21|95
1609416300000|2020-12-31 12:05:00|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|66
1609416600000|2020-12-31 12:10:00|24.36|24.2|24.37|24.21|24.37|24.21|24.35|24.19|174
1609416900000|2020-12-31 12:15:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|27
1609417200000|2020-12-31 12:20:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|31
1609417500000|2020-12-31 12:25:00|24.4|24.24|24.47|24.31|24.49|24.33|24.4|24.24|82
1609417800000|2020-12-31 12:30:00|24.5|24.34|24.52|24.36|24.54|24.38|24.5|24.34|9
1609418100000|2020-12-31 12:35:00|24.54|24.38|24.52|24.36|24.55|24.39|24.52|24.36|25
1609418400000|2020-12-31 12:40:00|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|15
1609418700000|2020-12-31 12:45:00|24.56|24.4|24.56|24.4|24.56|24.4|24.52|24.36|17
1609419000000|2020-12-31 12:50:00|24.55|24.39|24.57|24.41|24.6|24.44|24.55|24.39|13
1609419300000|2020-12-31 12:55:00|||||||||9
1609419600000|2020-12-31 13:00:00|||||||||2
1609419900000|2020-12-31 13:05:00|24.55|24.39|24.52|24.36|24.55|24.39|24.52|24.36|24
1609420200000|2020-12-31 13:10:00|24.55|24.39|24.55|24.39|24.55|24.39|24.52|24.36|36
1609420500000|2020-12-31 13:15:00|||||||||24
1609420800000|2020-12-31 13:20:00|24.58|24.42|24.58|24.42|24.6|24.44|24.55|24.39|90
1609421100000|2020-12-31 13:25:00|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|15
1609421400000|2020-12-31 13:30:00|24.55|24.39|24.55|24.39|24.58|24.42|24.55|24.39|57
1609421700000|2020-12-31 13:35:00|24.57|24.41|24.58|24.42|24.58|24.42|24.55|24.39|27
1609422000000|2020-12-31 13:40:00|||||||||3
1609422300000|2020-12-31 13:45:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|5
1609422600000|2020-12-31 13:50:00|||||||||20
1609422900000|2020-12-31 13:55:00|24.53|24.37|24.53|24.37|24.55|24.39|24.53|24.37|27
1609423200000|2020-12-31 14:00:00|24.54|24.38|24.5|24.34|24.55|24.39|24.5|24.34|11
1609423500000|2020-12-31 14:05:00|||||||||3
1609423800000|2020-12-31 14:10:00|24.52|24.36|24.59|24.43|24.6|24.44|24.52|24.36|20
1609424100000|2020-12-31 14:15:00|24.6|24.44|24.6|24.44|24.6|24.44|24.55|24.39|20
1609424400000|2020-12-31 14:20:00|24.58|24.42|24.63|24.47|24.63|24.47|24.58|24.42|74
1609424700000|2020-12-31 14:25:00|24.6|24.44|24.6|24.44|24.63|24.47|24.6|24.44|32
1609425000000|2020-12-31 14:30:00|24.63|24.47|24.68|24.52|24.78|24.62|24.55|24.39|472
1609425300000|2020-12-31 14:35:00|24.71|24.55|24.66|24.5|24.76|24.6|24.66|24.5|329
1609425600000|2020-12-31 14:40:00|24.63|24.47|24.51|24.35|24.66|24.5|24.49|24.33|359
1609425900000|2020-12-31 14:45:00|24.48|24.32|24.48|24.32|24.51|24.35|24.46|24.3|253
1609426200000|2020-12-31 14:50:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|289
1609426500000|2020-12-31 14:55:00|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|366
1609426800000|2020-12-31 15:00:00|24.38|24.22|24.28|24.12|24.4|24.24|24.26|24.1|327
1609427100000|2020-12-31 15:05:00|24.3|24.14|24.38|24.22|24.38|24.22|24.28|24.12|373
1609427400000|2020-12-31 15:10:00|24.4|24.24|24.33|24.17|24.41|24.25|24.33|24.17|125
1609427700000|2020-12-31 15:15:00|24.36|24.2|24.28|24.12|24.36|24.2|24.28|24.12|158
1609428000000|2020-12-31 15:20:00|24.29|24.13|24.24|24.08|24.29|24.13|24.19|24.03|155
1609428300000|2020-12-31 15:25:00|24.26|24.1|24.44|24.28|24.44|24.28|24.26|24.1|329
1609428600000|2020-12-31 15:30:00|24.41|24.25|24.39|24.23|24.44|24.28|24.34|24.18|194
1609428900000|2020-12-31 15:35:00|24.41|24.25|24.39|24.23|24.44|24.28|24.39|24.23|86
1609429200000|2020-12-31 15:40:00|24.36|24.2|24.47|24.31|24.49|24.33|24.36|24.2|125
1609429500000|2020-12-31 15:45:00|24.49|24.33|24.51|24.35|24.54|24.38|24.44|24.28|231
1609429800000|2020-12-31 15:50:00|24.49|24.33|24.54|24.38|24.56|24.4|24.49|24.33|120
1609430100000|2020-12-31 15:55:00|24.52|24.36|24.61|24.45|24.61|24.45|24.52|24.36|225
1609430400000|2020-12-31 16:00:00|24.59|24.43|24.56|24.4|24.61|24.45|24.51|24.35|153
1609430700000|2020-12-31 16:05:00|24.59|24.43|24.59|24.43|24.61|24.45|24.56|24.4|83
1609431000000|2020-12-31 16:10:00|24.61|24.45|24.64|24.48|24.71|24.55|24.61|24.45|276
1609431300000|2020-12-31 16:15:00|24.66|24.5|24.63|24.47|24.66|24.5|24.59|24.43|95
1609431600000|2020-12-31 16:20:00|24.61|24.45|24.63|24.47|24.66|24.5|24.59|24.43|130
1609431900000|2020-12-31 16:25:00|24.61|24.45|24.69|24.53|24.71|24.55|24.59|24.43|118
1609432200000|2020-12-31 16:30:00|24.7|24.54|24.76|24.6|24.76|24.6|24.66|24.5|167
1609432500000|2020-12-31 16:35:00|24.73|24.57|24.76|24.6|24.76|24.6|24.71|24.55|144
1609432800000|2020-12-31 16:40:00|24.74|24.58|24.76|24.6|24.84|24.68|24.74|24.58|58
1609433100000|2020-12-31 16:45:00|24.79|24.63|24.76|24.6|24.81|24.65|24.74|24.58|153
1609433400000|2020-12-31 16:50:00|24.74|24.58|24.84|24.68|24.86|24.7|24.74|24.58|125
1609433700000|2020-12-31 16:55:00|24.86|24.7|24.99|24.83|24.99|24.83|24.86|24.7|304
1609434000000|2020-12-31 17:00:00|25|24.84|24.99|24.83|25.04|24.88|24.96|24.8|362
1609434300000|2020-12-31 17:05:00|24.96|24.8|24.84|24.68|24.99|24.83|24.84|24.68|314
1609434600000|2020-12-31 17:10:00|24.87|24.71|24.87|24.71|24.87|24.71|24.82|24.66|58
1609434900000|2020-12-31 17:15:00|24.92|24.76|24.82|24.66|24.92|24.76|24.77|24.61|347
1609435200000|2020-12-31 17:20:00|24.79|24.63|24.77|24.61|24.82|24.66|24.77|24.61|68
1609435500000|2020-12-31 17:25:00|24.74|24.58|24.77|24.61|24.77|24.61|24.72|24.56|139
1609435800000|2020-12-31 17:30:00|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|96
1609436100000|2020-12-31 17:35:00|24.79|24.63|24.77|24.61|24.82|24.66|24.77|24.61|116
1609436400000|2020-12-31 17:40:00|24.74|24.58|24.67|24.51|24.77|24.61|24.67|24.51|214
1609436700000|2020-12-31 17:45:00|24.68|24.52|24.64|24.48|24.68|24.52|24.64|24.48|91
1609437000000|2020-12-31 17:50:00|24.67|24.51|24.64|24.48|24.69|24.53|24.64|24.48|135
1609437300000|2020-12-31 17:55:00|24.67|24.51|24.64|24.48|24.67|24.51|24.59|24.43|163
1609437600000|2020-12-31 18:00:00|24.59|24.43|24.64|24.48|24.64|24.48|24.59|24.43|194
1609437900000|2020-12-31 18:05:00|24.61|24.45|24.64|24.48|24.64|24.48|24.59|24.43|105
1609438200000|2020-12-31 18:10:00|24.62|24.46|24.57|24.41|24.62|24.46|24.54|24.38|140
1609438500000|2020-12-31 18:15:00|24.59|24.43|24.54|24.38|24.59|24.43|24.54|24.38|108
1609438800000|2020-12-31 18:20:00|24.57|24.41|24.55|24.39|24.59|24.43|24.54|24.38|157
1609439100000|2020-12-31 18:25:00|24.57|24.41|24.57|24.41|24.57|24.41|24.54|24.38|57
1609439400000|2020-12-31 18:30:00|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|86
1609439700000|2020-12-31 18:35:00|24.59|24.43|24.64|24.48|24.64|24.48|24.57|24.41|193
1609440000000|2020-12-31 18:40:00|||||||||38
1609440300000|2020-12-31 18:45:00|24.62|24.46|24.69|24.53|24.69|24.53|24.62|24.46|267
1609440600000|2020-12-31 18:50:00|||||||||95
1609440900000|2020-12-31 18:55:00|24.68|24.52|24.64|24.48|24.68|24.52|24.6|24.44|130
1609441200000|2020-12-31 19:00:00|24.67|24.51|24.69|24.53|24.72|24.56|24.64|24.48|90
1609441500000|2020-12-31 19:05:00|24.71|24.55|24.64|24.48|24.74|24.58|24.64|24.48|240
1609441800000|2020-12-31 19:10:00|24.62|24.46|24.57|24.41|24.64|24.48|24.52|24.36|219
1609442100000|2020-12-31 19:15:00|24.52|24.36|24.52|24.36|24.57|24.41|24.48|24.32|272
1609442400000|2020-12-31 19:20:00|24.49|24.33|24.47|24.31|24.52|24.36|24.47|24.31|105
1609442700000|2020-12-31 19:25:00|24.49|24.33|24.52|24.36|24.52|24.36|24.47|24.31|128
1609443000000|2020-12-31 19:30:00|24.49|24.33|24.47|24.31|24.52|24.36|24.42|24.26|156
1609443300000|2020-12-31 19:35:00|24.49|24.33|24.47|24.31|24.49|24.33|24.47|24.31|184
1609443600000|2020-12-31 19:40:00|||||||||182
1609443900000|2020-12-31 19:45:00|24.49|24.33|24.47|24.31|24.52|24.36|24.47|24.31|64
1609444200000|2020-12-31 19:50:00|||||||||33
1609444500000|2020-12-31 19:55:00|24.44|24.28|24.47|24.31|24.47|24.31|24.42|24.26|121
1609444800000|2020-12-31 20:00:00|24.44|24.28|24.52|24.36|24.55|24.39|24.44|24.28|234
1609445100000|2020-12-31 20:05:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|56
1609445400000|2020-12-31 20:10:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|73
1609445700000|2020-12-31 20:15:00|24.44|24.28|24.44|24.28|24.47|24.31|24.44|24.28|207
1609446000000|2020-12-31 20:20:00|24.47|24.31|24.5|24.34|24.5|24.34|24.47|24.31|121
1609446300000|2020-12-31 20:25:00|24.47|24.31|24.5|24.34|24.5|24.34|24.47|24.31|205
1609446600000|2020-12-31 20:30:00|24.47|24.31|24.45|24.29|24.47|24.31|24.45|24.29|193
1609446900000|2020-12-31 20:35:00|24.47|24.31|24.57|24.41|24.57|24.41|24.47|24.31|395
1609447200000|2020-12-31 20:40:00|24.62|24.46|24.55|24.39|24.65|24.49|24.55|24.39|317
1609447500000|2020-12-31 20:45:00|24.6|24.44|24.57|24.41|24.6|24.44|24.55|24.39|191
1609447800000|2020-12-31 20:50:00|24.6|24.44|24.42|24.26|24.6|24.44|24.42|24.26|578
1609448100000|2020-12-31 20:55:00|24.45|24.29|24.67|24.51|24.67|24.51|24.42|24.26|718
1609448400000|2020-12-31 21:00:00|24.65|24.49|24.57|24.41|24.67|24.51|24.57|24.41|467
1609448700000|2020-12-31 21:05:00|24.6|24.44|24.62|24.46|24.62|24.46|24.57|24.41|305
1609449000000|2020-12-31 21:10:00|24.65|24.49|24.61|24.45|24.7|24.54|24.61|24.45|403
1609450200000|2020-12-31 21:30:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|119
1609450500000|2020-12-31 21:35:00|24.66|24.5|24.65|24.49|24.66|24.5|24.62|24.46|13
1609450800000|2020-12-31 21:40:00|24.64|24.48|24.65|24.49|24.67|24.51|24.64|24.48|3
1609451100000|2020-12-31 21:45:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|5
1609451400000|2020-12-31 21:50:00|||||||||2
1609451700000|2020-12-31 21:55:00|24.6|24.44|24.59|24.43|24.6|24.44|24.56|24.4|17
1609714800000|2021-01-03 23:00:00|24.69|24.53|24.86|24.7|24.91|24.75|24.69|24.53|41
1609715100000|2021-01-03 23:05:00|24.87|24.71|24.75|24.59|24.87|24.71|24.75|24.59|5
1609715400000|2021-01-03 23:10:00|24.73|24.57|24.72|24.56|24.79|24.63|24.7|24.54|9
1609715700000|2021-01-03 23:15:00|24.74|24.58|24.74|24.58|24.74|24.58|24.69|24.53|7
1609716000000|2021-01-03 23:20:00|24.73|24.57|24.73|24.57|24.74|24.58|24.7|24.54|1
1609716300000|2021-01-03 23:25:00|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|0
1609716600000|2021-01-03 23:30:00|24.69|24.53|24.7|24.54|24.7|24.54|24.68|24.52|0
1609716900000|2021-01-03 23:35:00|24.72|24.56|24.69|24.53|24.72|24.56|24.67|24.51|6
1609717200000|2021-01-03 23:40:00|24.68|24.52|24.7|24.54|24.7|24.54|24.67|24.51|1
1609717500000|2021-01-03 23:45:00|24.68|24.52|24.75|24.59|24.78|24.62|24.68|24.52|12
1609717800000|2021-01-03 23:50:00|24.76|24.6|24.74|24.58|24.78|24.62|24.74|24.58|1
1609718100000|2021-01-03 23:55:00|24.71|24.55|24.73|24.57|24.76|24.6|24.71|24.55|19
1609718400000|2021-01-04 00:00:00|24.74|24.58|24.85|24.69|24.86|24.7|24.74|24.58|29
1609718700000|2021-01-04 00:05:00|24.84|24.68|24.91|24.75|24.91|24.75|24.84|24.68|20
1609719000000|2021-01-04 00:10:00|24.89|24.73|24.91|24.75|24.91|24.75|24.86|24.7|23
1609719300000|2021-01-04 00:15:00|24.89|24.73|24.9|24.74|24.96|24.8|24.88|24.72|48
1609719600000|2021-01-04 00:20:00|24.89|24.73|24.96|24.8|24.96|24.8|24.89|24.73|72
1609719900000|2021-01-04 00:25:00|24.93|24.77|24.91|24.75|24.96|24.8|24.88|24.72|26
1609720200000|2021-01-04 00:30:00|24.96|24.8|24.96|24.8|24.97|24.81|24.91|24.75|25
1609720500000|2021-01-04 00:35:00|24.99|24.83|25.04|24.88|25.04|24.88|24.96|24.8|50
1609720800000|2021-01-04 00:40:00|25.09|24.93|25.04|24.88|25.09|24.93|25.02|24.86|27
1609721100000|2021-01-04 00:45:00|25.06|24.9|25.09|24.93|25.11|24.95|25.05|24.89|57
1609721400000|2021-01-04 00:50:00|25.07|24.91|25.09|24.93|25.09|24.93|25.05|24.89|25
1609721700000|2021-01-04 00:55:00|25.1|24.94|25.12|24.96|25.16|25|25.1|24.94|27
1609722000000|2021-01-04 01:00:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|14
1609722300000|2021-01-04 01:05:00|25.07|24.91|25|24.84|25.07|24.91|24.98|24.82|20
1609722600000|2021-01-04 01:10:00|24.99|24.83|25.02|24.86|25.04|24.88|24.99|24.83|69
1609722900000|2021-01-04 01:15:00|25.03|24.87|25.04|24.88|25.08|24.92|25.02|24.86|1
1609723200000|2021-01-04 01:20:00|25.03|24.87|24.99|24.83|25.03|24.87|24.99|24.83|42
1609723500000|2021-01-04 01:25:00|24.98|24.82|25.02|24.86|25.02|24.86|24.97|24.81|3
1609723800000|2021-01-04 01:30:00|24.99|24.83|25.04|24.88|25.05|24.89|24.97|24.81|11
1609724100000|2021-01-04 01:35:00|25.03|24.87|24.99|24.83|25.04|24.88|24.99|24.83|6
1609724400000|2021-01-04 01:40:00|25|24.84|24.97|24.81|25|24.84|24.97|24.81|13
1609724700000|2021-01-04 01:45:00|24.95|24.79|24.92|24.76|24.99|24.83|24.92|24.76|26
1609725000000|2021-01-04 01:50:00|24.93|24.77|24.92|24.76|24.95|24.79|24.92|24.76|6
1609725300000|2021-01-04 01:55:00|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|6
1609725600000|2021-01-04 02:00:00|24.93|24.77|24.92|24.76|24.95|24.79|24.92|24.76|2
1609726200000|2021-01-04 02:10:00|24.88|24.72|24.91|24.75|24.92|24.76|24.88|24.72|14
1609726500000|2021-01-04 02:15:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|1
1609726800000|2021-01-04 02:20:00|24.88|24.72|24.87|24.71|24.9|24.74|24.87|24.71|1
1609727100000|2021-01-04 02:25:00|24.88|24.72|24.88|24.72|24.9|24.74|24.85|24.69|12
1609727400000|2021-01-04 02:30:00|24.87|24.71|24.88|24.72|24.88|24.72|24.87|24.71|0
1609727700000|2021-01-04 02:35:00|24.9|24.74|24.97|24.81|24.98|24.82|24.9|24.74|12
1609728000000|2021-01-04 02:40:00|||||||||1
1609728300000|2021-01-04 02:45:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|0
1609729500000|2021-01-04 03:05:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|7
1609729800000|2021-01-04 03:10:00|24.9|24.74|24.9|24.74|24.91|24.75|24.9|24.74|0
1609730100000|2021-01-04 03:15:00|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|0
1609730400000|2021-01-04 03:20:00|24.91|24.75|24.9|24.74|24.92|24.76|24.87|24.71|12
1609730700000|2021-01-04 03:25:00|24.87|24.71|24.9|24.74|24.91|24.75|24.87|24.71|35
1609731000000|2021-01-04 03:30:00|24.92|24.76|24.92|24.76|24.92|24.76|24.91|24.75|16
1609731300000|2021-01-04 03:35:00|24.91|24.75|24.92|24.76|24.92|24.76|24.9|24.74|9
1609731600000|2021-01-04 03:40:00|24.91|24.75|24.92|24.76|24.92|24.76|24.9|24.74|11
1609731900000|2021-01-04 03:45:00|24.94|24.78|24.94|24.78|24.95|24.79|24.92|24.76|7
1609732200000|2021-01-04 03:50:00|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|1
1609732500000|2021-01-04 03:55:00|24.96|24.8|24.95|24.79|24.97|24.81|24.92|24.76|9
1609732800000|2021-01-04 04:00:00|24.94|24.78|24.92|24.76|24.94|24.78|24.91|24.75|0
1609733100000|2021-01-04 04:05:00|24.94|24.78|24.92|24.76|24.94|24.78|24.92|24.76|0
1609733700000|2021-01-04 04:15:00|24.91|24.75|24.92|24.76|24.92|24.76|24.9|24.74|2
1609734000000|2021-01-04 04:20:00|24.91|24.75|24.94|24.78|24.95|24.79|24.9|24.74|0
1609734300000|2021-01-04 04:25:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|7
1609734600000|2021-01-04 04:30:00|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|10
1609734900000|2021-01-04 04:35:00|24.95|24.79|24.92|24.76|24.96|24.8|24.92|24.76|2
1609735200000|2021-01-04 04:40:00|24.94|24.78|24.97|24.81|24.97|24.81|24.92|24.76|7
1609735800000|2021-01-04 04:50:00|24.98|24.82|24.97|24.81|25.02|24.86|24.97|24.81|20
1609736400000|2021-01-04 05:00:00|24.99|24.83|24.97|24.81|24.99|24.83|24.95|24.79|3
1609737000000|2021-01-04 05:10:00|||||||||11
1609737300000|2021-01-04 05:15:00|||||||||3
1609737600000|2021-01-04 05:20:00|24.98|24.82|25.02|24.86|25.02|24.86|24.97|24.81|11
1609737900000|2021-01-04 05:25:00|25|24.84|25.02|24.86|25.02|24.86|25|24.84|0
1609738200000|2021-01-04 05:30:00|25.01|24.85|25.02|24.86|25.02|24.86|24.97|24.81|9
1609738500000|2021-01-04 05:35:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|0
1609738800000|2021-01-04 05:40:00|||||||||1
1609739100000|2021-01-04 05:45:00|||||||||1
1609739400000|2021-01-04 05:50:00|24.98|24.82|25.01|24.85|25.03|24.87|24.98|24.82|43
1609739700000|2021-01-04 05:55:00|25|24.84|24.93|24.77|25|24.84|24.93|24.77|19
1609740000000|2021-01-04 06:00:00|24.95|24.79|24.93|24.77|24.98|24.82|24.9|24.74|33
1609740300000|2021-01-04 06:05:00|24.94|24.78|24.93|24.77|24.98|24.82|24.93|24.77|11
1609740600000|2021-01-04 06:10:00|24.91|24.75|24.93|24.77|24.93|24.77|24.9|24.74|1
1609740900000|2021-01-04 06:15:00|24.95|24.79|24.93|24.77|24.95|24.79|24.9|24.74|0
1609741200000|2021-01-04 06:20:00|24.91|24.75|24.93|24.77|24.93|24.77|24.9|24.74|2
1609741500000|2021-01-04 06:25:00|24.96|24.8|24.95|24.79|24.96|24.8|24.93|24.77|15
1609741800000|2021-01-04 06:30:00|24.93|24.77|24.93|24.77|24.94|24.78|24.93|24.77|33
1609742100000|2021-01-04 06:35:00|24.91|24.75|24.88|24.72|24.93|24.77|24.88|24.72|14
1609742400000|2021-01-04 06:40:00|24.89|24.73|24.88|24.72|24.9|24.74|24.88|24.72|14
1609742700000|2021-01-04 06:45:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|0
1609743000000|2021-01-04 06:50:00|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|117
1609743300000|2021-01-04 06:55:00|||||||||1
1609743600000|2021-01-04 07:00:00|24.79|24.63|24.72|24.56|24.79|24.63|24.72|24.56|64
1609743900000|2021-01-04 07:05:00|24.7|24.54|24.69|24.53|24.74|24.58|24.69|24.53|52
1609744200000|2021-01-04 07:10:00|24.68|24.52|24.67|24.51|24.69|24.53|24.64|24.48|22
1609744500000|2021-01-04 07:15:00|24.64|24.48|24.62|24.46|24.65|24.49|24.59|24.43|9
1609744800000|2021-01-04 07:20:00|24.63|24.47|24.69|24.53|24.69|24.53|24.62|24.46|16
1609745100000|2021-01-04 07:25:00|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|40
1609745400000|2021-01-04 07:30:00|24.64|24.48|24.71|24.55|24.71|24.55|24.64|24.48|22
1609745700000|2021-01-04 07:35:00|24.69|24.53|24.69|24.53|24.74|24.58|24.69|24.53|20
1609746000000|2021-01-04 07:40:00|24.67|24.51|24.64|24.48|24.69|24.53|24.64|24.48|5
1609746300000|2021-01-04 07:45:00|24.67|24.51|24.69|24.53|24.69|24.53|24.64|24.48|19
1609746600000|2021-01-04 07:50:00|24.67|24.51|24.69|24.53|24.69|24.53|24.67|24.51|12
1609746900000|2021-01-04 07:55:00|24.67|24.51|24.62|24.46|24.68|24.52|24.62|24.46|24
1609747200000|2021-01-04 08:00:00|24.6|24.44|24.64|24.48|24.65|24.49|24.57|24.41|56
1609747500000|2021-01-04 08:05:00|24.62|24.46|24.69|24.53|24.74|24.58|24.59|24.43|28
1609747800000|2021-01-04 08:10:00|24.67|24.51|24.65|24.49|24.69|24.53|24.62|24.46|17
1609748100000|2021-01-04 08:15:00|24.64|24.48|24.64|24.48|24.68|24.52|24.62|24.46|13
1609748400000|2021-01-04 08:20:00|24.63|24.47|24.64|24.48|24.66|24.5|24.59|24.43|56
1609748700000|2021-01-04 08:25:00|24.66|24.5|24.69|24.53|24.69|24.53|24.64|24.48|64
1609749000000|2021-01-04 08:30:00|24.71|24.55|24.73|24.57|24.76|24.6|24.69|24.53|47
1609749300000|2021-01-04 08:35:00|24.74|24.58|24.64|24.48|24.74|24.58|24.64|24.48|5
1609749600000|2021-01-04 08:40:00|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|20
1609749900000|2021-01-04 08:45:00|24.69|24.53|24.64|24.48|24.69|24.53|24.62|24.46|45
1609750200000|2021-01-04 08:50:00|24.63|24.47|24.64|24.48|24.64|24.48|24.63|24.47|9
1609750500000|2021-01-04 08:55:00|24.62|24.46|24.61|24.45|24.64|24.48|24.59|24.43|12
1609750800000|2021-01-04 09:00:00|24.63|24.47|24.59|24.43|24.64|24.48|24.54|24.38|21
1609751100000|2021-01-04 09:05:00|24.58|24.42|24.57|24.41|24.59|24.43|24.54|24.38|9
1609751400000|2021-01-04 09:10:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|2
1609751700000|2021-01-04 09:15:00|24.52|24.36|24.47|24.31|24.52|24.36|24.47|24.31|44
1609752000000|2021-01-04 09:20:00|||||||||7
1609752300000|2021-01-04 09:25:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|35
1609752600000|2021-01-04 09:30:00|24.46|24.3|24.45|24.29|24.47|24.31|24.45|24.29|139
1609752900000|2021-01-04 09:35:00|24.44|24.28|24.42|24.26|24.45|24.29|24.4|24.24|10
1609753200000|2021-01-04 09:40:00|||||||||2
1609753500000|2021-01-04 09:45:00|24.43|24.27|24.47|24.31|24.47|24.31|24.42|24.26|25
1609753800000|2021-01-04 09:50:00|24.46|24.3|24.51|24.35|24.52|24.36|24.42|24.26|16
1609754100000|2021-01-04 09:55:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|1
1609754400000|2021-01-04 10:00:00|||||||||12
1609754700000|2021-01-04 10:05:00|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|57
1609755000000|2021-01-04 10:10:00|24.47|24.31|24.47|24.31|24.48|24.32|24.47|24.31|12
1609755300000|2021-01-04 10:15:00|24.48|24.32|24.58|24.42|24.59|24.43|24.48|24.32|40
1609755600000|2021-01-04 10:20:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1609755900000|2021-01-04 10:25:00|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|14
1609756200000|2021-01-04 10:30:00|24.61|24.45|24.57|24.41|24.61|24.45|24.57|24.41|0
1609756500000|2021-01-04 10:35:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|31
1609756800000|2021-01-04 10:40:00|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|46
1609757100000|2021-01-04 10:45:00|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|5
1609757400000|2021-01-04 10:50:00|24.57|24.41|24.6|24.44|24.6|24.44|24.55|24.39|15
1609757700000|2021-01-04 10:55:00|||||||||10
1609758000000|2021-01-04 11:00:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|50
1609758300000|2021-01-04 11:05:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|4
1609758600000|2021-01-04 11:10:00|24.58|24.42|24.57|24.41|24.6|24.44|24.52|24.36|63
1609758900000|2021-01-04 11:15:00|24.55|24.39|24.55|24.39|24.57|24.41|24.55|24.39|27
1609759200000|2021-01-04 11:20:00|24.57|24.41|24.55|24.39|24.58|24.42|24.55|24.39|15
1609759500000|2021-01-04 11:25:00|24.56|24.4|24.55|24.39|24.58|24.42|24.55|24.39|3
1609759800000|2021-01-04 11:30:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|15
1609760100000|2021-01-04 11:35:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|5
1609760400000|2021-01-04 11:40:00|24.52|24.36|24.55|24.39|24.55|24.39|24.5|24.34|28
1609760700000|2021-01-04 11:45:00|||||||||6
1609761000000|2021-01-04 11:50:00|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|32
1609761300000|2021-01-04 11:55:00|24.57|24.41|24.58|24.42|24.62|24.46|24.57|24.41|31
1609761600000|2021-01-04 12:00:00|24.6|24.44|24.65|24.49|24.65|24.49|24.57|24.41|26
1609761900000|2021-01-04 12:05:00|24.67|24.51|24.7|24.54|24.7|24.54|24.67|24.51|37
1609762200000|2021-01-04 12:10:00|24.72|24.56|24.7|24.54|24.72|24.56|24.7|24.54|34
1609762500000|2021-01-04 12:15:00|24.72|24.56|24.7|24.54|24.72|24.56|24.7|24.54|55
1609762800000|2021-01-04 12:20:00|||||||||1
1609763100000|2021-01-04 12:25:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|18
1609763400000|2021-01-04 12:30:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|1
1609763700000|2021-01-04 12:35:00|||||||||1
1609764000000|2021-01-04 12:40:00|||||||||2
1609764300000|2021-01-04 12:45:00|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|42
1609764600000|2021-01-04 12:50:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|18
1609764900000|2021-01-04 12:55:00|24.63|24.47|24.62|24.46|24.65|24.49|24.6|24.44|148
1609765200000|2021-01-04 13:00:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|41
1609765500000|2021-01-04 13:05:00|24.65|24.49|24.65|24.49|24.67|24.51|24.65|24.49|28
1609765800000|2021-01-04 13:10:00|24.64|24.48|24.67|24.51|24.67|24.51|24.6|24.44|37
1609766100000|2021-01-04 13:15:00|24.65|24.49|24.62|24.46|24.65|24.49|24.62|24.46|7
1609766400000|2021-01-04 13:20:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|34
1609766700000|2021-01-04 13:25:00|24.72|24.56|24.67|24.51|24.72|24.56|24.67|24.51|25
1609767000000|2021-01-04 13:30:00|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|9
1609767300000|2021-01-04 13:35:00|24.66|24.5|24.67|24.51|24.72|24.56|24.65|24.49|39
1609767600000|2021-01-04 13:40:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|19
1609767900000|2021-01-04 13:45:00|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|47
1609768200000|2021-01-04 13:50:00|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|17
1609768500000|2021-01-04 13:55:00|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|33
1609768800000|2021-01-04 14:00:00|24.64|24.48|24.64|24.48|24.67|24.51|24.64|24.48|69
1609769100000|2021-01-04 14:05:00|24.65|24.49|24.65|24.49|24.66|24.5|24.64|24.48|125
1609769400000|2021-01-04 14:10:00|24.66|24.5|24.66|24.5|24.69|24.53|24.66|24.5|119
1609769700000|2021-01-04 14:15:00|24.69|24.53|24.71|24.55|24.74|24.58|24.69|24.53|103
1609770000000|2021-01-04 14:20:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|85
1609770300000|2021-01-04 14:25:00|24.77|24.61|24.82|24.66|24.82|24.66|24.74|24.58|167
1609770600000|2021-01-04 14:30:00|24.84|24.68|25.04|24.88|25.07|24.91|24.82|24.66|661
1609770900000|2021-01-04 14:35:00|25.05|24.89|25.16|25|25.21|25.05|25.01|24.85|878
1609771200000|2021-01-04 14:40:00|25.14|24.98|25.08|24.92|25.25|25.09|25.05|24.89|793
1609771500000|2021-01-04 14:45:00|25.09|24.93|24.98|24.82|25.1|24.94|24.95|24.79|475
1609771800000|2021-01-04 14:50:00|25|24.84|25.08|24.92|25.17|25.01|25|24.84|555
1609772100000|2021-01-04 14:55:00|25.07|24.91|25.19|25.03|25.22|25.06|25.05|24.89|642
1609772400000|2021-01-04 15:00:00|25.17|25.01|25.28|25.12|25.32|25.16|25.13|24.97|615
1609772700000|2021-01-04 15:05:00|25.29|25.13|25.35|25.19|25.44|25.28|25.27|25.11|356
1609773000000|2021-01-04 15:10:00|25.37|25.21|25.56|25.4|25.56|25.4|25.34|25.18|632
1609773300000|2021-01-04 15:15:00|25.55|25.39|25.56|25.4|25.61|25.45|25.49|25.33|460
1609773600000|2021-01-04 15:20:00|25.58|25.42|25.56|25.4|25.58|25.42|25.46|25.3|475
1609773900000|2021-01-04 15:25:00|25.57|25.41|25.51|25.35|25.63|25.47|25.51|25.35|396
1609774200000|2021-01-04 15:30:00|25.53|25.37|25.66|25.5|25.76|25.6|25.53|25.37|574
1609774500000|2021-01-04 15:35:00|25.63|25.47|25.88|25.72|25.95|25.79|25.63|25.47|789
1609774800000|2021-01-04 15:40:00|25.85|25.69|25.8|25.64|25.89|25.73|25.66|25.5|979
1609775100000|2021-01-04 15:45:00|25.83|25.67|26.04|25.88|26.04|25.88|25.8|25.64|1049
1609775400000|2021-01-04 15:50:00|26.01|25.85|26.26|26.1|26.28|26.12|25.97|25.81|1124
1609775700000|2021-01-04 15:55:00|26.25|26.09|26.22|26.06|26.33|26.17|26.15|25.99|830
1609776000000|2021-01-04 16:00:00|26.18|26.02|26.51|26.35|26.63|26.47|26.11|25.95|1579
1609776300000|2021-01-04 16:05:00|26.5|26.34|26.74|26.58|26.79|26.63|26.38|26.22|1164
1609776600000|2021-01-04 16:10:00|26.77|26.61|26.41|26.25|26.86|26.7|26.38|26.22|1315
1609776900000|2021-01-04 16:15:00|26.46|26.3|26.36|26.2|26.53|26.37|26.36|26.2|839
1609777200000|2021-01-04 16:20:00|26.38|26.22|26.4|26.24|26.47|26.31|26.28|26.12|737
1609777500000|2021-01-04 16:25:00|26.38|26.22|26.32|26.16|26.45|26.29|26.21|26.05|604
1609777800000|2021-01-04 16:30:00|26.33|26.17|26.53|26.37|26.59|26.43|26.33|26.17|629
1609778100000|2021-01-04 16:35:00|26.52|26.36|26.65|26.49|26.72|26.56|26.5|26.34|711
1609778400000|2021-01-04 16:40:00|26.66|26.5|26.6|26.44|26.72|26.56|26.55|26.39|349
1609778700000|2021-01-04 16:45:00|26.57|26.41|26.77|26.61|26.8|26.64|26.55|26.39|655
1609779000000|2021-01-04 16:50:00|26.72|26.56|26.93|26.77|26.93|26.77|26.57|26.41|660
1609779300000|2021-01-04 16:55:00|26.95|26.79|27.08|26.92|27.1|26.94|26.88|26.72|511
1609779600000|2021-01-04 17:00:00|27.05|26.89|27.08|26.92|27.1|26.94|26.91|26.75|715
1609779900000|2021-01-04 17:05:00|27.05|26.89|27.17|27.01|27.19|27.03|26.93|26.77|957
1609780200000|2021-01-04 17:10:00|27.15|26.99|27.39|27.23|27.39|27.23|27.15|26.99|905
1609780500000|2021-01-04 17:15:00|27.41|27.25|27.16|27|27.49|27.33|27.1|26.94|1037
1609780800000|2021-01-04 17:20:00|27.17|27.01|26.95|26.79|27.24|27.08|26.9|26.74|1024
1609781100000|2021-01-04 17:25:00|26.97|26.81|27.03|26.87|27.15|26.99|26.95|26.79|532
1609781400000|2021-01-04 17:30:00|27.05|26.89|27.1|26.94|27.27|27.11|27.05|26.89|644
1609781700000|2021-01-04 17:35:00|27.05|26.89|27.31|27.15|27.43|27.27|27.05|26.89|537
1609782000000|2021-01-04 17:40:00|27.34|27.18|27.55|27.39|27.58|27.42|27.31|27.15|661
1609782300000|2021-01-04 17:45:00|27.56|27.4|27.53|27.37|27.67|27.51|27.53|27.37|854
1609782600000|2021-01-04 17:50:00|27.55|27.39|27.24|27.08|27.6|27.44|27.21|27.05|871
1609782900000|2021-01-04 17:55:00|27.21|27.05|27.19|27.03|27.31|27.15|27.17|27.01|551
1609783200000|2021-01-04 18:00:00|27.24|27.08|27.19|27.03|27.29|27.13|27.17|27.01|519
1609783500000|2021-01-04 18:05:00|27.21|27.05|27.11|26.95|27.33|27.17|27.09|26.93|438
1609783800000|2021-01-04 18:10:00|27.09|26.93|26.97|26.81|27.14|26.98|26.95|26.79|459
1609784100000|2021-01-04 18:15:00|27.01|26.85|26.78|26.62|27.02|26.86|26.76|26.6|348
1609784400000|2021-01-04 18:20:00|26.77|26.61|26.61|26.45|26.81|26.65|26.61|26.45|381
1609784700000|2021-01-04 18:25:00|26.6|26.44|26.68|26.52|26.73|26.57|26.59|26.43|603
1609785000000|2021-01-04 18:30:00|26.7|26.54|26.92|26.76|26.92|26.76|26.68|26.52|386
1609785300000|2021-01-04 18:35:00|26.9|26.74|26.8|26.64|26.92|26.76|26.73|26.57|246
1609785600000|2021-01-04 18:40:00|26.79|26.63|26.9|26.74|26.9|26.74|26.73|26.57|252
1609785900000|2021-01-04 18:45:00|26.88|26.72|26.85|26.69|26.95|26.79|26.85|26.69|387
1609786200000|2021-01-04 18:50:00|26.87|26.71|26.73|26.57|26.91|26.75|26.73|26.57|246
1609786500000|2021-01-04 18:55:00|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|141
1609786800000|2021-01-04 19:00:00|26.78|26.62|26.9|26.74|26.92|26.76|26.73|26.57|558
1609787100000|2021-01-04 19:05:00|26.88|26.72|27.22|27.06|27.22|27.06|26.88|26.72|716
1609787400000|2021-01-04 19:10:00|27.2|27.04|27.15|26.99|27.32|27.16|27.12|26.96|394
1609787700000|2021-01-04 19:15:00|27.17|27.01|27.2|27.04|27.27|27.11|27.13|26.97|484
1609788000000|2021-01-04 19:20:00|27.22|27.06|27.02|26.86|27.27|27.11|27.01|26.85|334
1609788300000|2021-01-04 19:25:00|27.03|26.87|27.28|27.12|27.3|27.14|27.03|26.87|259
1609788600000|2021-01-04 19:30:00|27.3|27.14|27.42|27.26|27.42|27.26|27.3|27.14|521
1609788900000|2021-01-04 19:35:00|27.4|27.24|27.32|27.16|27.47|27.31|27.3|27.14|492
1609789200000|2021-01-04 19:40:00|27.35|27.19|27.22|27.06|27.37|27.21|27.2|27.04|445
1609789500000|2021-01-04 19:45:00|27.25|27.09|27.34|27.18|27.34|27.18|27.15|26.99|541
1609789800000|2021-01-04 19:50:00|27.31|27.15|27.41|27.25|27.44|27.28|27.29|27.13|717
1609790100000|2021-01-04 19:55:00|27.43|27.27|27.12|26.96|27.43|27.27|27.09|26.93|1274
1609790400000|2021-01-04 20:00:00|27.14|26.98|27.34|27.18|27.41|27.25|27.07|26.91|324
1609790700000|2021-01-04 20:05:00|27.32|27.16|27.17|27.01|27.32|27.16|27.05|26.89|476
1609791000000|2021-01-04 20:10:00|27.12|26.96|27.17|27.01|27.34|27.18|27.12|26.96|378
1609791300000|2021-01-04 20:15:00|27.15|26.99|27.27|27.11|27.37|27.21|27.1|26.94|278
1609791600000|2021-01-04 20:20:00|27.3|27.14|27.29|27.13|27.38|27.22|27.22|27.06|347
1609791900000|2021-01-04 20:25:00|27.31|27.15|27.39|27.23|27.39|27.23|27.22|27.06|586
1609792200000|2021-01-04 20:30:00|27.37|27.21|27.22|27.06|27.56|27.4|27.2|27.04|893
1609792500000|2021-01-04 20:35:00|27.2|27.04|27.05|26.89|27.29|27.13|27.05|26.89|632
1609792800000|2021-01-04 20:40:00|27.1|26.94|27.1|26.94|27.17|27.01|27.05|26.89|628
1609793100000|2021-01-04 20:45:00|27.09|26.93|26.98|26.82|27.1|26.94|26.98|26.82|975
1609793400000|2021-01-04 20:50:00|26.96|26.8|26.88|26.72|27.1|26.94|26.81|26.65|1209
1609793700000|2021-01-04 20:55:00|26.93|26.77|26.86|26.7|27.18|27.02|26.86|26.7|1791
1609794000000|2021-01-04 21:00:00|26.88|26.72|26.86|26.7|26.88|26.72|26.76|26.6|557
1609794300000|2021-01-04 21:05:00|26.88|26.72|26.89|26.73|26.91|26.75|26.84|26.68|498
1609794600000|2021-01-04 21:10:00|26.9|26.74|26.96|26.8|27.01|26.85|26.86|26.7|677
1609795800000|2021-01-04 21:30:00|27.1|26.94|27.12|26.96|27.22|27.06|27|26.84|2206
1609796100000|2021-01-04 21:35:00|27.11|26.95|27.09|26.93|27.12|26.96|27.07|26.91|162
1609796400000|2021-01-04 21:40:00|27.07|26.91|27.07|26.91|27.07|26.91|27.02|26.86|37
1609796700000|2021-01-04 21:45:00|27.05|26.89|27|26.84|27.07|26.91|27|26.84|75
1609797000000|2021-01-04 21:50:00|27.02|26.86|26.95|26.79|27.02|26.86|26.95|26.79|61
1609797300000|2021-01-04 21:55:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|45
1609801200000|2021-01-04 23:00:00|27.03|26.87|27.23|27.07|27.25|27.09|27.02|26.86|80
1609801500000|2021-01-04 23:05:00|27.24|27.08|27.22|27.06|27.24|27.08|27.17|27.01|30
1609801800000|2021-01-04 23:10:00|27.19|27.03|27.14|26.98|27.19|27.03|27.12|26.96|15
1609802100000|2021-01-04 23:15:00|27.12|26.96|27.1|26.94|27.12|26.96|27.09|26.93|7
1609802400000|2021-01-04 23:20:00|27.09|26.93|27.1|26.94|27.12|26.96|27.09|26.93|6
1609802700000|2021-01-04 23:25:00|27.13|26.97|27.24|27.08|27.25|27.09|27.13|26.97|58
1609803000000|2021-01-04 23:30:00|27.23|27.07|27.14|26.98|27.23|27.07|27.13|26.97|19
1609803300000|2021-01-04 23:35:00|27.13|26.97|27.2|27.04|27.23|27.07|27.13|26.97|10
1609803600000|2021-01-04 23:40:00|27.21|27.05|27.23|27.07|27.23|27.07|27.18|27.02|7
1609803900000|2021-01-04 23:45:00|27.18|27.02|27.14|26.98|27.23|27.07|27.13|26.97|11
1609804200000|2021-01-04 23:50:00|27.13|26.97|27.06|26.9|27.13|26.97|27.03|26.87|39
1609804500000|2021-01-04 23:55:00|27.08|26.92|26.98|26.82|27.08|26.92|26.98|26.82|30
1609804800000|2021-01-05 00:00:00|26.97|26.81|26.91|26.75|26.98|26.82|26.91|26.75|52
1609805100000|2021-01-05 00:05:00|26.92|26.76|26.79|26.63|26.92|26.76|26.79|26.63|58
1609805400000|2021-01-05 00:10:00|26.81|26.65|26.86|26.7|26.86|26.7|26.79|26.63|161
1609805700000|2021-01-05 00:15:00|26.84|26.68|26.83|26.67|26.88|26.72|26.79|26.63|86
1609806000000|2021-01-05 00:20:00|26.84|26.68|26.92|26.76|26.93|26.77|26.82|26.66|64
1609806300000|2021-01-05 00:25:00|26.93|26.77|26.81|26.65|26.93|26.77|26.81|26.65|33
1609806600000|2021-01-05 00:30:00|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|41
1609806900000|2021-01-05 00:35:00|||||||||3
1609807200000|2021-01-05 00:40:00|26.79|26.63|26.76|26.6|26.8|26.64|26.76|26.6|24
1609807500000|2021-01-05 00:45:00|26.74|26.58|26.74|26.58|26.76|26.6|26.71|26.55|49
1609807800000|2021-01-05 00:50:00|26.72|26.56|26.74|26.58|26.76|26.6|26.71|26.55|41
1609808100000|2021-01-05 00:55:00|26.73|26.57|26.72|26.56|26.74|26.58|26.69|26.53|112
1609808400000|2021-01-05 01:00:00|26.74|26.58|26.69|26.53|26.74|26.58|26.63|26.47|92
1609808700000|2021-01-05 01:05:00|26.67|26.51|26.64|26.48|26.67|26.51|26.62|26.46|109
1609809000000|2021-01-05 01:10:00|26.62|26.46|26.6|26.44|26.63|26.47|26.59|26.43|23
1609809300000|2021-01-05 01:15:00|26.62|26.46|26.59|26.43|26.62|26.46|26.59|26.43|3
1609809600000|2021-01-05 01:20:00|26.6|26.44|26.69|26.53|26.69|26.53|26.6|26.44|58
1609809900000|2021-01-05 01:25:00|26.7|26.54|26.69|26.53|26.74|26.58|26.69|26.53|8
1609810200000|2021-01-05 01:30:00|26.71|26.55|26.74|26.58|26.75|26.59|26.69|26.53|20
1609810500000|2021-01-05 01:35:00|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|13
1609810800000|2021-01-05 01:40:00|26.72|26.56|26.74|26.58|26.74|26.58|26.72|26.56|11
1609811100000|2021-01-05 01:45:00|26.75|26.59|26.72|26.56|26.79|26.63|26.69|26.53|7
1609811400000|2021-01-05 01:50:00|26.73|26.57|26.74|26.58|26.74|26.58|26.73|26.57|1
1609811700000|2021-01-05 01:55:00|26.75|26.59|26.79|26.63|26.81|26.65|26.75|26.59|5
1609812000000|2021-01-05 02:00:00|26.77|26.61|26.77|26.61|26.79|26.63|26.72|26.56|9
1609812300000|2021-01-05 02:05:00|26.78|26.62|26.74|26.58|26.79|26.63|26.74|26.58|5
1609812600000|2021-01-05 02:10:00|26.73|26.57|26.64|26.48|26.74|26.58|26.64|26.48|19
1609812900000|2021-01-05 02:15:00|26.69|26.53|26.64|26.48|26.69|26.53|26.64|26.48|14
1609813200000|2021-01-05 02:20:00|26.65|26.49|26.67|26.51|26.69|26.53|26.64|26.48|8
1609813500000|2021-01-05 02:25:00|26.68|26.52|26.69|26.53|26.72|26.56|26.67|26.51|5
1609813800000|2021-01-05 02:30:00|26.68|26.52|26.65|26.49|26.72|26.56|26.65|26.49|61
1609814100000|2021-01-05 02:35:00|26.63|26.47|26.6|26.44|26.65|26.49|26.6|26.44|16
1609814400000|2021-01-05 02:40:00|26.62|26.46|26.6|26.44|26.62|26.46|26.6|26.44|28
1609814700000|2021-01-05 02:45:00|26.62|26.46|26.6|26.44|26.62|26.46|26.56|26.4|28
1609815000000|2021-01-05 02:50:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|4
1609815300000|2021-01-05 02:55:00|26.6|26.44|26.62|26.46|26.65|26.49|26.6|26.44|1
1609815600000|2021-01-05 03:00:00|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|4
1609815900000|2021-01-05 03:05:00|26.65|26.49|26.62|26.46|26.65|26.49|26.61|26.45|10
1609816200000|2021-01-05 03:10:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1609816500000|2021-01-05 03:15:00|26.61|26.45|26.63|26.47|26.65|26.49|26.61|26.45|12
1609816800000|2021-01-05 03:20:00|26.62|26.46|26.6|26.44|26.63|26.47|26.6|26.44|13
1609817100000|2021-01-05 03:25:00|26.61|26.45|26.6|26.44|26.61|26.45|26.6|26.44|3
1609817400000|2021-01-05 03:30:00|26.62|26.46|26.62|26.46|26.62|26.46|26.61|26.45|1
1609817700000|2021-01-05 03:35:00|26.65|26.49|26.67|26.51|26.67|26.51|26.63|26.47|3
1609818000000|2021-01-05 03:40:00|26.68|26.52|26.74|26.58|26.84|26.68|26.67|26.51|57
1609818300000|2021-01-05 03:45:00|26.77|26.61|26.86|26.7|26.91|26.75|26.77|26.61|38
1609818600000|2021-01-05 03:50:00|26.85|26.69|26.86|26.7|26.87|26.71|26.81|26.65|7
1609818900000|2021-01-05 03:55:00|26.85|26.69|26.86|26.7|26.96|26.8|26.79|26.63|25
1609819200000|2021-01-05 04:00:00|26.88|26.72|26.86|26.7|26.91|26.75|26.82|26.66|6
1609819500000|2021-01-05 04:05:00|26.9|26.74|26.91|26.75|26.92|26.76|26.88|26.72|3
1609819800000|2021-01-05 04:10:00|26.92|26.76|26.98|26.82|27.03|26.87|26.91|26.75|18
1609820100000|2021-01-05 04:15:00|27.01|26.85|27.01|26.85|27.08|26.92|26.98|26.82|38
1609820400000|2021-01-05 04:20:00|26.98|26.82|27.01|26.85|27.03|26.87|26.98|26.82|13
1609820700000|2021-01-05 04:25:00|27.02|26.86|27.01|26.85|27.04|26.88|27.01|26.85|8
1609821000000|2021-01-05 04:30:00|26.98|26.82|26.97|26.81|26.99|26.83|26.96|26.8|6
1609821300000|2021-01-05 04:35:00|26.96|26.8|26.96|26.8|26.96|26.8|26.91|26.75|8
1609821600000|2021-01-05 04:40:00|26.97|26.81|26.96|26.8|26.99|26.83|26.96|26.8|4
1609821900000|2021-01-05 04:45:00|26.92|26.76|26.92|26.76|26.94|26.78|26.91|26.75|3
1609822200000|2021-01-05 04:50:00|26.94|26.78|26.93|26.77|26.94|26.78|26.91|26.75|1
1609822500000|2021-01-05 04:55:00|26.94|26.78|26.96|26.8|26.96|26.8|26.93|26.77|3
1609822800000|2021-01-05 05:00:00|26.95|26.79|26.91|26.75|26.95|26.79|26.89|26.73|18
1609823100000|2021-01-05 05:05:00|26.95|26.79|26.86|26.7|26.96|26.8|26.83|26.67|53
1609823400000|2021-01-05 05:10:00|26.84|26.68|26.84|26.68|26.88|26.72|26.81|26.65|32
1609823700000|2021-01-05 05:15:00|26.86|26.7|26.85|26.69|26.89|26.73|26.84|26.68|11
1609824000000|2021-01-05 05:20:00|26.86|26.7|26.86|26.7|26.88|26.72|26.86|26.7|0
1609824300000|2021-01-05 05:25:00|26.88|26.72|26.95|26.79|26.96|26.8|26.86|26.7|5
1609824600000|2021-01-05 05:30:00|26.96|26.8|26.96|26.8|27.01|26.85|26.94|26.78|10
1609824900000|2021-01-05 05:35:00|26.95|26.79|26.96|26.8|26.96|26.8|26.94|26.78|4
1609825200000|2021-01-05 05:40:00|26.99|26.83|26.96|26.8|26.99|26.83|26.94|26.78|5
1609825500000|2021-01-05 05:45:00|26.95|26.79|26.91|26.75|26.96|26.8|26.89|26.73|5
1609825800000|2021-01-05 05:50:00|26.89|26.73|26.9|26.74|26.91|26.75|26.84|26.68|23
1609826100000|2021-01-05 05:55:00|26.89|26.73|26.89|26.73|26.91|26.75|26.86|26.7|9
1609826400000|2021-01-05 06:00:00|26.88|26.72|26.77|26.61|26.88|26.72|26.76|26.6|30
1609826700000|2021-01-05 06:05:00|26.79|26.63|26.84|26.68|26.86|26.7|26.79|26.63|4
1609827000000|2021-01-05 06:10:00|26.85|26.69|26.86|26.7|26.89|26.73|26.84|26.68|8
1609827300000|2021-01-05 06:15:00|26.89|26.73|26.8|26.64|26.89|26.73|26.79|26.63|13
1609827600000|2021-01-05 06:20:00|26.81|26.65|26.79|26.63|26.84|26.68|26.72|26.56|7
1609827900000|2021-01-05 06:25:00|26.8|26.64|26.79|26.63|26.84|26.68|26.79|26.63|2
1609828200000|2021-01-05 06:30:00|26.74|26.58|26.76|26.6|26.79|26.63|26.74|26.58|5
1609828500000|2021-01-05 06:35:00|26.79|26.63|26.79|26.63|26.83|26.67|26.76|26.6|11
1609828800000|2021-01-05 06:40:00|26.74|26.58|26.72|26.56|26.74|26.58|26.69|26.53|3
1609829100000|2021-01-05 06:45:00|26.74|26.58|26.74|26.58|26.75|26.59|26.69|26.53|5
1609829400000|2021-01-05 06:50:00|26.72|26.56|26.69|26.53|26.72|26.56|26.67|26.51|20
1609829700000|2021-01-05 06:55:00|26.67|26.51|26.67|26.51|26.69|26.53|26.64|26.48|10
1609830000000|2021-01-05 07:00:00|26.66|26.5|26.72|26.56|26.72|26.56|26.62|26.46|40
1609830300000|2021-01-05 07:05:00|26.74|26.58|26.72|26.56|26.74|26.58|26.72|26.56|46
1609830600000|2021-01-05 07:10:00|26.67|26.51|26.82|26.66|26.82|26.66|26.67|26.51|29
1609830900000|2021-01-05 07:15:00|26.81|26.65|26.72|26.56|26.81|26.65|26.72|26.56|16
1609831200000|2021-01-05 07:20:00|26.73|26.57|26.72|26.56|26.74|26.58|26.72|26.56|9
1609831500000|2021-01-05 07:25:00|26.73|26.57|26.67|26.51|26.74|26.58|26.67|26.51|28
1609831800000|2021-01-05 07:30:00|26.69|26.53|26.72|26.56|26.72|26.56|26.67|26.51|20
1609832100000|2021-01-05 07:35:00|26.69|26.53|26.7|26.54|26.72|26.56|26.67|26.51|73
1609832400000|2021-01-05 07:40:00|26.67|26.51|26.84|26.68|26.84|26.68|26.67|26.51|76
1609832700000|2021-01-05 07:45:00|26.86|26.7|27.08|26.92|27.08|26.92|26.84|26.68|85
1609833000000|2021-01-05 07:50:00|27.06|26.9|27.21|27.05|27.25|27.09|27.06|26.9|150
1609833300000|2021-01-05 07:55:00|27.22|27.06|27.35|27.19|27.37|27.21|27.21|27.05|192
1609833600000|2021-01-05 08:00:00|27.32|27.16|27.01|26.85|27.36|27.2|26.99|26.83|94
1609833900000|2021-01-05 08:05:00|26.99|26.83|26.79|26.63|26.99|26.83|26.79|26.63|33
1609834200000|2021-01-05 08:10:00|26.78|26.62|26.77|26.61|26.83|26.67|26.76|26.6|36
1609834500000|2021-01-05 08:15:00|26.78|26.62|26.6|26.44|26.79|26.63|26.6|26.44|103
1609834800000|2021-01-05 08:20:00|26.65|26.49|26.7|26.54|26.77|26.61|26.6|26.44|90
1609835100000|2021-01-05 08:25:00|26.72|26.56|26.65|26.49|26.72|26.56|26.62|26.46|62
1609835400000|2021-01-05 08:30:00|26.62|26.46|26.59|26.43|26.64|26.48|26.57|26.41|41
1609835700000|2021-01-05 08:35:00|26.6|26.44|26.67|26.51|26.67|26.51|26.59|26.43|38
1609836000000|2021-01-05 08:40:00|26.66|26.5|26.77|26.61|26.77|26.61|26.65|26.49|58
1609836300000|2021-01-05 08:45:00|26.78|26.62|26.89|26.73|26.89|26.73|26.77|26.61|47
1609836600000|2021-01-05 08:50:00|26.9|26.74|26.83|26.67|27.04|26.88|26.83|26.67|117
1609836900000|2021-01-05 08:55:00|26.84|26.68|26.86|26.7|26.87|26.71|26.79|26.63|31
1609837200000|2021-01-05 09:00:00|26.87|26.71|26.82|26.66|26.92|26.76|26.82|26.66|45
1609837500000|2021-01-05 09:05:00|26.84|26.68|26.82|26.66|26.86|26.7|26.77|26.61|85
1609837800000|2021-01-05 09:10:00|26.84|26.68|26.77|26.61|26.87|26.71|26.77|26.61|62
1609838100000|2021-01-05 09:15:00|26.78|26.62|26.77|26.61|26.81|26.65|26.72|26.56|39
1609838400000|2021-01-05 09:20:00|26.81|26.65|26.88|26.72|26.93|26.77|26.81|26.65|86
1609838700000|2021-01-05 09:25:00|26.89|26.73|26.93|26.77|26.93|26.77|26.88|26.72|41
1609839000000|2021-01-05 09:30:00|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|44
1609839300000|2021-01-05 09:35:00|26.88|26.72|26.78|26.62|26.88|26.72|26.73|26.57|34
1609839600000|2021-01-05 09:40:00|26.76|26.6|26.73|26.57|26.77|26.61|26.71|26.55|22
1609839900000|2021-01-05 09:45:00|26.72|26.56|26.71|26.55|26.73|26.57|26.68|26.52|16
1609840200000|2021-01-05 09:50:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|4
1609840500000|2021-01-05 09:55:00|26.66|26.5|26.78|26.62|26.79|26.63|26.66|26.5|49
1609840800000|2021-01-05 10:00:00|26.76|26.6|26.71|26.55|26.78|26.62|26.71|26.55|61
1609841100000|2021-01-05 10:05:00|26.7|26.54|26.71|26.55|26.76|26.6|26.69|26.53|32
1609841400000|2021-01-05 10:10:00|26.74|26.58|26.71|26.55|26.76|26.6|26.71|26.55|5
1609841700000|2021-01-05 10:15:00|26.72|26.56|26.76|26.6|26.78|26.62|26.72|26.56|43
1609842000000|2021-01-05 10:20:00|26.78|26.62|26.81|26.65|26.81|26.65|26.76|26.6|11
1609842300000|2021-01-05 10:25:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|39
1609842600000|2021-01-05 10:30:00|26.8|26.64|26.81|26.65|26.81|26.65|26.76|26.6|54
1609842900000|2021-01-05 10:35:00|26.76|26.6|26.74|26.58|26.76|26.6|26.71|26.55|18
1609843200000|2021-01-05 10:40:00|26.75|26.59|26.74|26.58|26.76|26.6|26.74|26.58|11
1609843500000|2021-01-05 10:45:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|48
1609843800000|2021-01-05 10:50:00|26.78|26.62|26.76|26.6|26.81|26.65|26.76|26.6|11
1609844100000|2021-01-05 10:55:00|26.74|26.58|26.81|26.65|26.81|26.65|26.71|26.55|48
1609844400000|2021-01-05 11:00:00|26.79|26.63|26.76|26.6|26.81|26.65|26.72|26.56|21
1609844700000|2021-01-05 11:05:00|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|2
1609845000000|2021-01-05 11:10:00|26.74|26.58|26.74|26.58|26.76|26.6|26.71|26.55|23
1609845300000|2021-01-05 11:15:00|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|8
1609845600000|2021-01-05 11:20:00|26.69|26.53|26.74|26.58|26.74|26.58|26.67|26.51|26
1609845900000|2021-01-05 11:25:00|26.71|26.55|26.74|26.58|26.74|26.58|26.69|26.53|9
1609846200000|2021-01-05 11:30:00|26.72|26.56|26.76|26.6|26.78|26.62|26.72|26.56|14
1609846500000|2021-01-05 11:35:00|26.77|26.61|26.83|26.67|26.86|26.7|26.76|26.6|10
1609846800000|2021-01-05 11:40:00|26.84|26.68|26.88|26.72|26.93|26.77|26.83|26.67|14
1609847100000|2021-01-05 11:45:00|26.87|26.71|26.93|26.77|26.93|26.77|26.87|26.71|17
1609847400000|2021-01-05 11:50:00|26.98|26.82|26.98|26.82|26.98|26.82|26.93|26.77|17
1609847700000|2021-01-05 11:55:00|27|26.84|27|26.84|27.08|26.92|26.98|26.82|44
1609848000000|2021-01-05 12:00:00|26.98|26.82|27|26.84|27.05|26.89|26.98|26.82|54
1609848300000|2021-01-05 12:05:00|27.01|26.85|27.17|27.01|27.17|27.01|27.01|26.85|30
1609848600000|2021-01-05 12:10:00|27.15|26.99|27.15|26.99|27.2|27.04|27.12|26.96|67
1609848900000|2021-01-05 12:15:00|27.16|27|27.3|27.14|27.3|27.14|27.16|27|29
1609849200000|2021-01-05 12:20:00|27.28|27.12|27.27|27.11|27.42|27.26|27.27|27.11|41
1609849500000|2021-01-05 12:25:00|27.32|27.16|27.39|27.23|27.42|27.26|27.27|27.11|36
1609849800000|2021-01-05 12:30:00|27.37|27.21|27.39|27.23|27.44|27.28|27.37|27.21|65
1609850100000|2021-01-05 12:35:00|27.37|27.21|27.39|27.23|27.39|27.23|27.32|27.16|30
1609850400000|2021-01-05 12:40:00|27.4|27.24|27.39|27.23|27.45|27.29|27.39|27.23|36
1609850700000|2021-01-05 12:45:00|27.4|27.24|27.31|27.15|27.44|27.28|27.31|27.15|23
1609851000000|2021-01-05 12:50:00|27.3|27.14|27.19|27.03|27.3|27.14|27.19|27.03|68
1609851300000|2021-01-05 12:55:00|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|28
1609851600000|2021-01-05 13:00:00|27.17|27.01|27.17|27.01|27.17|27.01|27.12|26.96|92
1609851900000|2021-01-05 13:05:00|27.18|27.02|27.23|27.07|27.31|27.15|27.17|27.01|58
1609852200000|2021-01-05 13:10:00|27.24|27.08|27.25|27.09|27.29|27.13|27.22|27.06|44
1609852500000|2021-01-05 13:15:00|27.24|27.08|27.31|27.15|27.36|27.2|27.24|27.08|28
1609852800000|2021-01-05 13:20:00|27.32|27.16|27.36|27.2|27.36|27.2|27.29|27.13|28
1609853100000|2021-01-05 13:25:00|27.35|27.19|27.41|27.25|27.46|27.3|27.35|27.19|58
1609853400000|2021-01-05 13:30:00|27.4|27.24|27.48|27.32|27.53|27.37|27.36|27.2|118
1609853700000|2021-01-05 13:35:00|27.46|27.3|27.41|27.25|27.46|27.3|27.34|27.18|93
1609854000000|2021-01-05 13:40:00|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|7
1609854300000|2021-01-05 13:45:00|27.46|27.3|27.58|27.42|27.58|27.42|27.41|27.25|70
1609854600000|2021-01-05 13:50:00|27.56|27.4|27.63|27.47|27.63|27.47|27.53|27.37|93
1609854900000|2021-01-05 13:55:00|27.62|27.46|27.83|27.67|27.83|27.67|27.62|27.46|144
1609855200000|2021-01-05 14:00:00|27.79|27.63|27.83|27.67|27.88|27.72|27.78|27.62|131
1609855500000|2021-01-05 14:05:00|27.86|27.7|27.76|27.6|27.88|27.72|27.76|27.6|135
1609855800000|2021-01-05 14:10:00|27.74|27.58|27.61|27.45|27.74|27.58|27.59|27.43|154
1609856100000|2021-01-05 14:15:00|27.62|27.46|27.59|27.43|27.64|27.48|27.59|27.43|63
1609856400000|2021-01-05 14:20:00|27.61|27.45|27.59|27.43|27.64|27.48|27.59|27.43|41
1609856700000|2021-01-05 14:25:00|27.55|27.39|27.56|27.4|27.59|27.43|27.49|27.33|137
1609857000000|2021-01-05 14:30:00|27.55|27.39|27.25|27.09|27.57|27.41|27.23|27.07|725
1609857300000|2021-01-05 14:35:00|27.23|27.07|26.93|26.77|27.25|27.09|26.91|26.75|819
1609857600000|2021-01-05 14:40:00|26.91|26.75|26.83|26.67|26.91|26.75|26.74|26.58|1073
1609857900000|2021-01-05 14:45:00|26.82|26.66|26.81|26.65|26.98|26.82|26.76|26.6|587
1609858200000|2021-01-05 14:50:00|26.76|26.6|26.84|26.68|26.86|26.7|26.67|26.51|884
1609858500000|2021-01-05 14:55:00|26.81|26.65|26.88|26.72|26.98|26.82|26.79|26.63|518
1609858800000|2021-01-05 15:00:00|26.83|26.67|26.66|26.5|26.9|26.74|26.66|26.5|760
1609859100000|2021-01-05 15:05:00|26.68|26.52|26.8|26.64|26.9|26.74|26.61|26.45|660
1609859400000|2021-01-05 15:10:00|26.75|26.59|26.77|26.61|26.8|26.64|26.65|26.49|562
1609859700000|2021-01-05 15:15:00|26.75|26.59|27.11|26.95|27.13|26.97|26.7|26.54|904
1609860000000|2021-01-05 15:20:00|27.13|26.97|27.04|26.88|27.13|26.97|26.99|26.83|448
1609860300000|2021-01-05 15:25:00|27.05|26.89|27.01|26.85|27.11|26.95|26.99|26.83|442
1609860600000|2021-01-05 15:30:00|27.06|26.9|27.09|26.93|27.18|27.02|27.01|26.85|361
1609860900000|2021-01-05 15:35:00|27.08|26.92|27.11|26.95|27.18|27.02|27.01|26.85|224
1609861200000|2021-01-05 15:40:00|27.09|26.93|27.36|27.2|27.36|27.2|27.08|26.92|512
1609861500000|2021-01-05 15:45:00|27.33|27.17|27.23|27.07|27.4|27.24|27.23|27.07|304
1609861800000|2021-01-05 15:50:00|27.24|27.08|27.11|26.95|27.26|27.1|27.04|26.88|615
1609862100000|2021-01-05 15:55:00|27.09|26.93|27.32|27.16|27.37|27.21|27.09|26.93|528
1609862400000|2021-01-05 16:00:00|27.3|27.14|27.19|27.03|27.37|27.21|27.13|26.97|427
1609862700000|2021-01-05 16:05:00|27.2|27.04|27.32|27.16|27.35|27.19|27.13|26.97|314
1609863000000|2021-01-05 16:10:00|27.3|27.14|27.36|27.2|27.4|27.24|27.25|27.09|289
1609863300000|2021-01-05 16:15:00|27.37|27.21|27.36|27.2|27.52|27.36|27.35|27.19|362
1609863600000|2021-01-05 16:20:00|27.37|27.21|27.21|27.05|27.37|27.21|27.18|27.02|503
1609863900000|2021-01-05 16:25:00|27.17|27.01|27.09|26.93|27.21|27.05|27.04|26.88|323
1609864200000|2021-01-05 16:30:00|27.06|26.9|26.99|26.83|27.11|26.95|26.97|26.81|281
1609864500000|2021-01-05 16:35:00|26.97|26.81|26.87|26.71|27.04|26.88|26.85|26.69|334
1609864800000|2021-01-05 16:40:00|26.85|26.69|26.82|26.66|26.87|26.71|26.8|26.64|299
1609865100000|2021-01-05 16:45:00|26.81|26.65|26.85|26.69|26.89|26.73|26.8|26.64|259
1609865400000|2021-01-05 16:50:00|26.83|26.67|26.87|26.71|26.9|26.74|26.8|26.64|131
1609865700000|2021-01-05 16:55:00|26.85|26.69|26.97|26.81|27|26.84|26.85|26.69|165
1609866000000|2021-01-05 17:00:00|26.95|26.79|26.88|26.72|26.97|26.81|26.85|26.69|148
1609866300000|2021-01-05 17:05:00|26.83|26.67|26.76|26.6|26.83|26.67|26.71|26.55|218
1609866600000|2021-01-05 17:10:00|26.78|26.62|26.83|26.67|26.88|26.72|26.71|26.55|129
1609866900000|2021-01-05 17:15:00|26.87|26.71|26.85|26.69|26.92|26.76|26.78|26.62|247
1609867200000|2021-01-05 17:20:00|26.83|26.67|26.93|26.77|26.95|26.79|26.78|26.62|129
1609867500000|2021-01-05 17:25:00|26.95|26.79|26.93|26.77|26.95|26.79|26.88|26.72|209
1609867800000|2021-01-05 17:30:00|26.97|26.81|26.83|26.67|26.97|26.81|26.81|26.65|145
1609868100000|2021-01-05 17:35:00|26.86|26.7|26.71|26.55|26.86|26.7|26.71|26.55|157
1609868400000|2021-01-05 17:40:00|26.7|26.54|26.68|26.52|26.71|26.55|26.66|26.5|322
1609868700000|2021-01-05 17:45:00|26.67|26.51|26.61|26.45|26.68|26.52|26.61|26.45|299
1609869000000|2021-01-05 17:50:00|26.63|26.47|26.61|26.45|26.66|26.5|26.56|26.4|285
1609869300000|2021-01-05 17:55:00|26.6|26.44|26.5|26.34|26.61|26.45|26.46|26.3|316
1609869600000|2021-01-05 18:00:00|26.48|26.32|26.4|26.24|26.48|26.32|26.4|26.24|116
1609869900000|2021-01-05 18:05:00|26.35|26.19|26.4|26.24|26.4|26.24|26.33|26.17|166
1609870200000|2021-01-05 18:10:00|26.41|26.25|26.42|26.26|26.42|26.26|26.36|26.2|183
1609870500000|2021-01-05 18:15:00|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|136
1609870800000|2021-01-05 18:20:00|26.42|26.26|26.42|26.26|26.45|26.29|26.4|26.24|64
1609871100000|2021-01-05 18:25:00|26.4|26.24|26.46|26.3|26.47|26.31|26.4|26.24|174
1609871400000|2021-01-05 18:30:00|26.45|26.29|26.35|26.19|26.47|26.31|26.35|26.19|152
1609871700000|2021-01-05 18:35:00|26.38|26.22|26.33|26.17|26.4|26.24|26.33|26.17|162
1609872000000|2021-01-05 18:40:00|26.32|26.16|26.21|26.05|26.33|26.17|26.21|26.05|165
1609872300000|2021-01-05 18:45:00|26.19|26.03|26.14|25.98|26.19|26.03|26.09|25.93|153
1609872600000|2021-01-05 18:50:00|26.11|25.95|26.21|26.05|26.21|26.05|26.11|25.95|94
1609872900000|2021-01-05 18:55:00|26.19|26.03|26.09|25.93|26.19|26.03|26.09|25.93|126
1609873200000|2021-01-05 19:00:00|26.14|25.98|26|25.84|26.14|25.98|25.97|25.81|633
1609873500000|2021-01-05 19:05:00|25.99|25.83|25.9|25.74|25.99|25.83|25.88|25.72|567
1609873800000|2021-01-05 19:10:00|25.91|25.75|25.95|25.79|25.97|25.81|25.9|25.74|339
1609874100000|2021-01-05 19:15:00|25.93|25.77|25.93|25.77|25.98|25.82|25.87|25.71|399
1609874400000|2021-01-05 19:20:00|25.95|25.79|25.98|25.82|26|25.84|25.93|25.77|284
1609874700000|2021-01-05 19:25:00|26|25.84|25.98|25.82|26|25.84|25.95|25.79|219
1609875000000|2021-01-05 19:30:00|25.97|25.81|25.98|25.82|25.98|25.82|25.88|25.72|311
1609875300000|2021-01-05 19:35:00|25.97|25.81|25.98|25.82|25.98|25.82|25.93|25.77|338
1609875600000|2021-01-05 19:40:00|26|25.84|26|25.84|26.03|25.87|25.98|25.82|322
1609875900000|2021-01-05 19:45:00|25.98|25.82|26.05|25.89|26.05|25.89|25.98|25.82|202
1609876200000|2021-01-05 19:50:00|26.1|25.94|26.22|26.06|26.23|26.07|26.1|25.94|236
1609876500000|2021-01-05 19:55:00|26.24|26.08|26.28|26.12|26.29|26.13|26.22|26.06|215
1609876800000|2021-01-05 20:00:00|26.27|26.11|26.14|25.98|26.29|26.13|26.1|25.94|328
1609877100000|2021-01-05 20:05:00|26.15|25.99|26.14|25.98|26.15|25.99|26.09|25.93|180
1609877400000|2021-01-05 20:10:00|26.15|25.99|26.2|26.04|26.2|26.04|26.14|25.98|184
1609877700000|2021-01-05 20:15:00|26.15|25.99|26.2|26.04|26.31|26.15|26.15|25.99|206
1609878000000|2021-01-05 20:20:00|26.21|26.05|26.25|26.09|26.32|26.16|26.2|26.04|372
1609878300000|2021-01-05 20:25:00|26.27|26.11|26.35|26.19|26.35|26.19|26.27|26.11|156
1609878600000|2021-01-05 20:30:00|26.36|26.2|26.27|26.11|26.42|26.26|26.26|26.1|392
1609878900000|2021-01-05 20:35:00|26.29|26.13|26.27|26.11|26.31|26.15|26.2|26.04|463
1609879200000|2021-01-05 20:40:00|26.26|26.1|26.09|25.93|26.31|26.15|26.08|25.92|389
1609879500000|2021-01-05 20:45:00|26.07|25.91|25.94|25.78|26.14|25.98|25.94|25.78|397
1609879800000|2021-01-05 20:50:00|25.91|25.75|25.92|25.76|25.99|25.83|25.87|25.71|813
1609880100000|2021-01-05 20:55:00|25.95|25.79|26.09|25.93|26.12|25.96|25.9|25.74|1593
1609880400000|2021-01-05 21:00:00|26.07|25.91|26.16|26|26.16|26|26.07|25.91|618
1609880700000|2021-01-05 21:05:00|26.21|26.05|26.36|26.2|26.36|26.2|26.21|26.05|1077
1609881000000|2021-01-05 21:10:00|26.37|26.21|26.36|26.2|26.41|26.25|26.36|26.2|909
1609882200000|2021-01-05 21:30:00|26.33|26.17|26.29|26.13|26.36|26.2|26.29|26.13|48
1609882500000|2021-01-05 21:35:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|34
1609882800000|2021-01-05 21:40:00|26.29|26.13|26.26|26.1|26.29|26.13|26.25|26.09|23
1609883100000|2021-01-05 21:45:00|26.29|26.13|26.3|26.14|26.31|26.15|26.26|26.1|31
1609883400000|2021-01-05 21:50:00|26.29|26.13|26.31|26.15|26.36|26.2|26.29|26.13|36
1609883700000|2021-01-05 21:55:00|26.32|26.16|26.32|26.16|26.35|26.19|26.27|26.11|89
1609887600000|2021-01-05 23:00:00|26.3|26.14|26.34|26.18|26.37|26.21|26.23|26.03|29
1609887900000|2021-01-05 23:05:00|26.33|26.17|26.35|26.19|26.39|26.23|26.33|26.17|9
1609888200000|2021-01-05 23:10:00|26.34|26.18|26.34|26.18|26.36|26.2|26.31|26.15|30
1609888500000|2021-01-05 23:15:00|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|10
1609888800000|2021-01-05 23:20:00|26.34|26.18|26.3|26.14|26.34|26.18|26.29|26.13|6
1609889100000|2021-01-05 23:25:00|26.32|26.16|26.34|26.18|26.34|26.18|26.31|26.15|1
1609889400000|2021-01-05 23:30:00|26.32|26.16|26.37|26.21|26.4|26.24|26.32|26.16|31
1609889700000|2021-01-05 23:35:00|26.36|26.2|26.34|26.18|26.39|26.23|26.34|26.18|8
1609890000000|2021-01-05 23:40:00|26.37|26.21|26.35|26.19|26.38|26.22|26.34|26.18|8
1609890300000|2021-01-05 23:45:00|26.34|26.18|26.34|26.18|26.36|26.2|26.34|26.18|5
1609890600000|2021-01-05 23:50:00|||||||||2
1609890900000|2021-01-05 23:55:00|26.31|26.15|26.34|26.18|26.36|26.2|26.31|26.15|3
1609891200000|2021-01-06 00:00:00|26.35|26.19|26.28|26.12|26.35|26.19|26.23|26.07|22
1609891500000|2021-01-06 00:05:00|26.26|26.1|26.29|26.13|26.3|26.14|26.24|26.08|32
1609891800000|2021-01-06 00:10:00|26.31|26.15|26.32|26.16|26.34|26.18|26.29|26.13|20
1609892100000|2021-01-06 00:15:00|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|3
1609892400000|2021-01-06 00:20:00|26.24|26.08|26.1|25.94|26.24|26.08|26.08|25.92|63
1609892700000|2021-01-06 00:25:00|26.09|25.93|26.1|25.94|26.1|25.94|26.04|25.88|8
1609893000000|2021-01-06 00:30:00|26.09|25.93|26.04|25.88|26.1|25.94|26.04|25.88|50
1609893300000|2021-01-06 00:35:00|26.02|25.86|25.9|25.74|26.04|25.88|25.86|25.7|59
1609893600000|2021-01-06 00:40:00|25.88|25.72|25.83|25.67|25.9|25.74|25.83|25.67|149
1609893900000|2021-01-06 00:45:00|25.84|25.68|25.9|25.74|25.92|25.76|25.83|25.67|50
1609894200000|2021-01-06 00:50:00|25.91|25.75|25.99|25.83|26.04|25.88|25.87|25.71|47
1609894500000|2021-01-06 00:55:00|26|25.84|26.22|26.06|26.27|26.11|26|25.84|156
1609894800000|2021-01-06 01:00:00|26.19|26.03|26.27|26.11|26.32|26.16|26.12|25.96|25
1609895100000|2021-01-06 01:05:00|26.24|26.08|26.17|26.01|26.29|26.13|26.17|26.01|70
1609895400000|2021-01-06 01:10:00|26.2|26.04|26.24|26.08|26.29|26.13|26.17|26.01|34
1609895700000|2021-01-06 01:15:00|26.26|26.1|26.58|26.42|26.66|26.5|26.22|26.06|107
1609896000000|2021-01-06 01:20:00|26.6|26.44|26.51|26.35|26.66|26.5|26.46|26.3|81
1609896300000|2021-01-06 01:25:00|26.52|26.36|26.65|26.49|26.77|26.61|26.48|26.32|99
1609896600000|2021-01-06 01:30:00|26.63|26.47|26.58|26.42|26.65|26.49|26.55|26.39|79
1609896900000|2021-01-06 01:35:00|26.59|26.43|26.73|26.57|26.77|26.61|26.58|26.42|162
1609897200000|2021-01-06 01:40:00|26.75|26.59|26.77|26.61|26.87|26.71|26.7|26.54|98
1609897500000|2021-01-06 01:45:00|26.78|26.62|26.85|26.69|26.95|26.79|26.77|26.61|102
1609897800000|2021-01-06 01:50:00|26.8|26.64|26.63|26.47|26.87|26.71|26.63|26.47|143
1609898100000|2021-01-06 01:55:00|26.64|26.48|26.68|26.52|26.68|26.52|26.53|26.37|83
1609898400000|2021-01-06 02:00:00|26.7|26.54|26.63|26.47|26.75|26.59|26.53|26.37|73
1609898700000|2021-01-06 02:05:00|26.65|26.49|26.78|26.62|26.8|26.64|26.63|26.47|20
1609899000000|2021-01-06 02:10:00|26.75|26.59|26.82|26.66|26.82|26.66|26.74|26.58|20
1609899300000|2021-01-06 02:15:00|26.77|26.61|26.78|26.62|26.82|26.66|26.63|26.47|26
1609899600000|2021-01-06 02:20:00|26.8|26.64|26.75|26.59|26.87|26.71|26.73|26.57|21
1609899900000|2021-01-06 02:25:00|26.76|26.6|26.64|26.48|26.77|26.61|26.6|26.44|33
1609900200000|2021-01-06 02:30:00|26.62|26.46|26.62|26.46|26.63|26.47|26.53|26.37|50
1609900500000|2021-01-06 02:35:00|26.6|26.44|26.51|26.35|26.6|26.44|26.51|26.35|30
1609900800000|2021-01-06 02:40:00|26.53|26.37|26.57|26.41|26.63|26.47|26.51|26.35|45
1609901100000|2021-01-06 02:45:00|26.56|26.4|26.68|26.52|26.7|26.54|26.51|26.35|36
1609901400000|2021-01-06 02:50:00|26.69|26.53|26.89|26.73|26.89|26.73|26.69|26.53|95
1609901700000|2021-01-06 02:55:00|26.92|26.76|26.83|26.67|26.97|26.81|26.82|26.66|102
1609902000000|2021-01-06 03:00:00|26.85|26.69|26.89|26.73|26.99|26.83|26.82|26.66|46
1609902300000|2021-01-06 03:05:00|26.87|26.71|26.75|26.59|26.87|26.71|26.7|26.54|50
1609902600000|2021-01-06 03:10:00|26.77|26.61|26.68|26.52|26.79|26.63|26.65|26.49|35
1609902900000|2021-01-06 03:15:00|26.69|26.53|26.68|26.52|26.75|26.59|26.63|26.47|29
1609903200000|2021-01-06 03:20:00|26.7|26.54|26.82|26.66|26.84|26.68|26.7|26.54|33
1609903500000|2021-01-06 03:25:00|26.79|26.63|26.82|26.66|26.83|26.67|26.71|26.55|12
1609903800000|2021-01-06 03:30:00|26.83|26.67|26.81|26.65|26.93|26.77|26.77|26.61|24
1609904100000|2021-01-06 03:35:00|26.8|26.64|26.87|26.71|26.88|26.72|26.77|26.61|6
1609904400000|2021-01-06 03:40:00|26.82|26.66|26.87|26.71|26.95|26.79|26.8|26.64|29
1609904700000|2021-01-06 03:45:00|26.88|26.72|26.82|26.66|26.88|26.72|26.75|26.59|74
1609905000000|2021-01-06 03:50:00|26.81|26.65|26.85|26.69|26.86|26.7|26.77|26.61|9
1609905300000|2021-01-06 03:55:00|26.89|26.73|26.87|26.71|26.9|26.74|26.84|26.68|9
1609905600000|2021-01-06 04:00:00|26.91|26.75|26.99|26.83|27.11|26.95|26.85|26.69|61
1609905900000|2021-01-06 04:05:00|27|26.84|26.99|26.83|27.04|26.88|26.94|26.78|36
1609906200000|2021-01-06 04:10:00|27|26.84|26.99|26.83|27.05|26.89|26.97|26.81|79
1609906500000|2021-01-06 04:15:00|26.97|26.81|26.99|26.83|26.99|26.83|26.92|26.76|25
1609906800000|2021-01-06 04:20:00|27.01|26.85|26.7|26.54|27.05|26.89|26.69|26.53|41
1609907100000|2021-01-06 04:25:00|26.71|26.55|26.62|26.46|26.74|26.58|26.53|26.37|129
1609907400000|2021-01-06 04:30:00|26.63|26.47|26.75|26.59|26.75|26.59|26.6|26.44|92
1609907700000|2021-01-06 04:35:00|26.7|26.54|26.82|26.66|26.82|26.66|26.68|26.52|39
1609908000000|2021-01-06 04:40:00|26.81|26.65|26.87|26.71|26.94|26.78|26.77|26.61|27
1609908300000|2021-01-06 04:45:00|26.85|26.69|26.87|26.71|26.94|26.78|26.77|26.61|31
1609908600000|2021-01-06 04:50:00|26.82|26.66|26.76|26.6|26.94|26.78|26.76|26.6|12
1609908900000|2021-01-06 04:55:00|26.77|26.61|26.82|26.66|26.84|26.68|26.75|26.59|9
1609909200000|2021-01-06 05:00:00|26.8|26.64|26.77|26.61|26.84|26.68|26.75|26.59|12
1609909500000|2021-01-06 05:05:00|26.76|26.6|26.7|26.54|26.77|26.61|26.66|26.5|6
1609909800000|2021-01-06 05:10:00|26.67|26.51|26.59|26.43|26.7|26.54|26.55|26.39|6
1609910100000|2021-01-06 05:15:00|26.57|26.41|26.49|26.33|26.6|26.44|26.44|26.28|96
1609910400000|2021-01-06 05:20:00|26.51|26.35|26.47|26.31|26.54|26.38|26.44|26.28|26
1609910700000|2021-01-06 05:25:00|26.49|26.33|26.52|26.36|26.54|26.38|26.44|26.28|17
1609911000000|2021-01-06 05:30:00|26.53|26.37|26.49|26.33|26.53|26.37|26.47|26.31|25
1609911300000|2021-01-06 05:35:00|26.52|26.36|26.49|26.33|26.52|26.36|26.47|26.31|22
1609911600000|2021-01-06 05:40:00|26.47|26.31|26.53|26.37|26.54|26.38|26.47|26.31|37
1609911900000|2021-01-06 05:45:00|26.52|26.36|26.5|26.34|26.54|26.38|26.44|26.28|42
1609912200000|2021-01-06 05:50:00|26.54|26.38|26.7|26.54|26.7|26.54|26.5|26.34|31
1609912500000|2021-01-06 05:55:00|26.69|26.53|26.7|26.54|26.7|26.54|26.65|26.49|43
1609912800000|2021-01-06 06:00:00|26.66|26.5|26.54|26.38|26.7|26.54|26.54|26.38|39
1609913100000|2021-01-06 06:05:00|26.55|26.39|26.49|26.33|26.62|26.46|26.49|26.33|19
1609913400000|2021-01-06 06:10:00|26.5|26.34|26.54|26.38|26.56|26.4|26.49|26.33|3
1609913700000|2021-01-06 06:15:00|26.5|26.34|26.33|26.17|26.5|26.34|26.32|26.16|24
1609914000000|2021-01-06 06:20:00|26.34|26.18|26.37|26.21|26.37|26.21|26.31|26.15|37
1609914300000|2021-01-06 06:25:00|26.4|26.24|26.44|26.28|26.44|26.28|26.37|26.21|38
1609914600000|2021-01-06 06:30:00|26.43|26.27|26.39|26.23|26.49|26.33|26.39|26.23|17
1609914900000|2021-01-06 06:35:00|26.44|26.28|26.39|26.23|26.44|26.28|26.39|26.23|17
1609915200000|2021-01-06 06:40:00|26.37|26.21|26.32|26.16|26.37|26.21|26.32|26.16|22
1609915500000|2021-01-06 06:45:00|26.34|26.18|26.37|26.21|26.49|26.33|26.34|26.18|26
1609915800000|2021-01-06 06:50:00|26.35|26.19|26.32|26.16|26.37|26.21|26.27|26.11|69
1609916100000|2021-01-06 06:55:00|26.37|26.21|26.32|26.16|26.37|26.21|26.32|26.16|43
1609916400000|2021-01-06 07:00:00|26.33|26.17|26.25|26.09|26.42|26.26|26.2|26.04|117
1609916700000|2021-01-06 07:05:00|26.2|26.04|26.22|26.06|26.25|26.09|26.18|26.02|65
1609917000000|2021-01-06 07:10:00|26.2|26.04|26.22|26.06|26.32|26.16|26.18|26.02|105
1609917300000|2021-01-06 07:15:00|26.23|26.07|26.22|26.06|26.25|26.09|26.18|26.02|34
1609917600000|2021-01-06 07:20:00|26.23|26.07|26.32|26.16|26.32|26.16|26.23|26.07|66
1609917900000|2021-01-06 07:25:00|26.34|26.18|26.24|26.08|26.34|26.18|26.24|26.08|38
1609918200000|2021-01-06 07:30:00|26.25|26.09|26.07|25.91|26.25|26.09|26.07|25.91|48
1609918500000|2021-01-06 07:35:00|26.08|25.92|26.05|25.89|26.12|25.96|26.01|25.85|44
1609918800000|2021-01-06 07:40:00|26|25.84|26.05|25.89|26.1|25.94|25.98|25.82|62
1609919100000|2021-01-06 07:45:00|26.07|25.91|26.13|25.97|26.18|26.02|26.07|25.91|28
1609919400000|2021-01-06 07:50:00|26.12|25.96|26.23|26.07|26.23|26.07|26.07|25.91|50
1609919700000|2021-01-06 07:55:00|26.22|26.06|26.19|26.03|26.25|26.09|26.18|26.02|51
1609920000000|2021-01-06 08:00:00|26.2|26.04|26.19|26.03|26.37|26.21|26.19|26.03|139
1609920300000|2021-01-06 08:05:00|26.2|26.04|26.35|26.19|26.35|26.19|26.19|26.03|227
1609920600000|2021-01-06 08:10:00|26.31|26.15|26.4|26.24|26.45|26.29|26.3|26.14|58
1609920900000|2021-01-06 08:15:00|26.42|26.26|26.73|26.57|26.78|26.62|26.42|26.26|216
1609921200000|2021-01-06 08:20:00|26.74|26.58|26.59|26.43|26.79|26.63|26.57|26.41|142
1609921500000|2021-01-06 08:25:00|26.62|26.46|26.59|26.43|26.68|26.52|26.59|26.43|154
1609921800000|2021-01-06 08:30:00|26.61|26.45|26.44|26.28|26.66|26.5|26.4|26.24|101
1609922100000|2021-01-06 08:35:00|26.42|26.26|26.48|26.32|26.52|26.36|26.42|26.26|26
1609922400000|2021-01-06 08:40:00|26.47|26.31|26.61|26.45|26.66|26.5|26.47|26.31|35
1609922700000|2021-01-06 08:45:00|26.6|26.44|26.54|26.38|26.61|26.45|26.49|26.33|26
1609923000000|2021-01-06 08:50:00|26.56|26.4|26.59|26.43|26.64|26.48|26.49|26.33|20
1609923300000|2021-01-06 08:55:00|26.56|26.4|26.55|26.39|26.61|26.45|26.49|26.33|56
1609923600000|2021-01-06 09:00:00|26.56|26.4|26.49|26.33|26.66|26.5|26.49|26.33|130
1609923900000|2021-01-06 09:05:00|26.47|26.31|26.44|26.28|26.49|26.33|26.34|26.18|51
1609924200000|2021-01-06 09:10:00|26.39|26.23|26.37|26.21|26.44|26.28|26.37|26.21|24
1609924500000|2021-01-06 09:15:00|26.32|26.16|26.21|26.05|26.37|26.21|26.16|26|77
1609924800000|2021-01-06 09:20:00|26.2|26.04|26.27|26.11|26.31|26.15|26.2|26.04|28
1609925100000|2021-01-06 09:25:00|26.26|26.1|26.27|26.11|26.31|26.15|26.26|26.1|10
1609925400000|2021-01-06 09:30:00|26.31|26.15|26.26|26.1|26.32|26.16|26.26|26.1|19
1609925700000|2021-01-06 09:35:00|26.27|26.11|26.26|26.1|26.31|26.15|26.24|26.08|19
1609926000000|2021-01-06 09:40:00|26.27|26.11|26.26|26.1|26.29|26.13|26.21|26.05|27
1609926300000|2021-01-06 09:45:00|26.24|26.08|26.02|25.86|26.26|26.1|26.02|25.86|92
1609926600000|2021-01-06 09:50:00|26.05|25.89|26.07|25.91|26.07|25.91|25.97|25.81|63
1609926900000|2021-01-06 09:55:00|26.05|25.89|26.02|25.86|26.12|25.96|26.02|25.86|73
1609927200000|2021-01-06 10:00:00|26.03|25.87|25.99|25.83|26.07|25.91|25.92|25.76|24
1609927500000|2021-01-06 10:05:00|25.97|25.81|26.02|25.86|26.04|25.88|25.97|25.81|38
1609927800000|2021-01-06 10:10:00|25.99|25.83|26.09|25.93|26.11|25.95|25.99|25.83|17
1609928100000|2021-01-06 10:15:00|26.07|25.91|26.04|25.88|26.12|25.96|26.03|25.87|4
1609928400000|2021-01-06 10:20:00|26.05|25.89|26.04|25.88|26.05|25.89|25.99|25.83|15
1609928700000|2021-01-06 10:25:00|26.02|25.86|26.14|25.98|26.14|25.98|25.97|25.81|23
1609929000000|2021-01-06 10:30:00|26.1|25.94|26.04|25.88|26.14|25.98|26.04|25.88|65
1609929300000|2021-01-06 10:35:00|26.06|25.9|26.09|25.93|26.14|25.98|26.02|25.86|23
1609929600000|2021-01-06 10:40:00|26.1|25.94|25.97|25.81|26.11|25.95|25.96|25.8|54
1609929900000|2021-01-06 10:45:00|25.94|25.78|25.97|25.81|25.97|25.81|25.9|25.74|30
1609930200000|2021-01-06 10:50:00|25.94|25.78|25.95|25.79|25.97|25.81|25.92|25.76|9
1609930500000|2021-01-06 10:55:00|25.96|25.8|26|25.84|26.02|25.86|25.9|25.74|70
1609930800000|2021-01-06 11:00:00|26.02|25.86|26.07|25.91|26.07|25.91|26|25.84|46
1609931100000|2021-01-06 11:05:00|26.03|25.87|26.09|25.93|26.12|25.96|26.03|25.87|33
1609931400000|2021-01-06 11:10:00|26.07|25.91|26.14|25.98|26.14|25.98|26.07|25.91|23
1609931700000|2021-01-06 11:15:00|26.15|25.99|26.28|26.12|26.32|26.16|26.14|25.98|69
1609932000000|2021-01-06 11:20:00|26.31|26.15|26.19|26.03|26.33|26.17|26.16|26|42
1609932300000|2021-01-06 11:25:00|26.21|26.05|26.14|25.98|26.21|26.05|26.14|25.98|48
1609932600000|2021-01-06 11:30:00|26.15|25.99|26.14|25.98|26.19|26.03|26.14|25.98|6
1609932900000|2021-01-06 11:35:00|26.15|25.99|26.09|25.93|26.21|26.05|26.09|25.93|79
1609933200000|2021-01-06 11:40:00|26.07|25.91|25.99|25.83|26.07|25.91|25.99|25.83|51
1609933500000|2021-01-06 11:45:00|25.98|25.82|25.97|25.81|25.99|25.83|25.94|25.78|119
1609933800000|2021-01-06 11:50:00|25.94|25.78|25.91|25.75|25.96|25.8|25.9|25.74|121
1609934100000|2021-01-06 11:55:00|25.9|25.74|25.86|25.7|25.91|25.75|25.84|25.68|92
1609934400000|2021-01-06 12:00:00|25.87|25.71|25.79|25.63|25.91|25.75|25.79|25.63|128
1609934700000|2021-01-06 12:05:00|25.72|25.56|25.74|25.58|25.77|25.61|25.69|25.53|137
1609935000000|2021-01-06 12:10:00|25.77|25.61|25.72|25.56|25.79|25.63|25.67|25.51|159
1609935300000|2021-01-06 12:15:00|25.74|25.58|25.72|25.56|25.74|25.58|25.68|25.52|62
1609935600000|2021-01-06 12:20:00|25.71|25.55|25.67|25.51|25.72|25.56|25.67|25.51|41
1609935900000|2021-01-06 12:25:00|25.69|25.53|25.74|25.58|25.74|25.58|25.67|25.51|72
1609936200000|2021-01-06 12:30:00|25.72|25.56|25.74|25.58|25.74|25.58|25.64|25.48|43
1609936500000|2021-01-06 12:35:00|25.76|25.6|25.76|25.6|25.81|25.65|25.71|25.55|87
1609936800000|2021-01-06 12:40:00|25.77|25.61|25.76|25.6|25.81|25.65|25.74|25.58|124
1609937100000|2021-01-06 12:45:00|25.77|25.61|25.81|25.65|25.84|25.68|25.76|25.6|21
1609937400000|2021-01-06 12:50:00|25.82|25.66|25.87|25.71|25.91|25.75|25.81|25.65|55
1609937700000|2021-01-06 12:55:00|25.86|25.7|25.91|25.75|25.91|25.75|25.86|25.7|33
1609938000000|2021-01-06 13:00:00|25.92|25.76|25.79|25.63|25.92|25.76|25.79|25.63|78
1609938300000|2021-01-06 13:05:00|25.8|25.64|25.79|25.63|25.84|25.68|25.79|25.63|27
1609938600000|2021-01-06 13:10:00|25.77|25.61|25.84|25.68|25.89|25.73|25.74|25.58|27
1609938900000|2021-01-06 13:15:00|25.89|25.73|25.89|25.73|25.91|25.75|25.84|25.68|39
1609939200000|2021-01-06 13:20:00|25.86|25.7|25.74|25.58|25.89|25.73|25.72|25.56|24
1609939500000|2021-01-06 13:25:00|25.72|25.56|25.69|25.53|25.74|25.58|25.69|25.53|64
1609939800000|2021-01-06 13:30:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|34
1609940100000|2021-01-06 13:35:00|25.73|25.57|25.74|25.58|25.74|25.58|25.71|25.55|56
1609940400000|2021-01-06 13:40:00|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|117
1609940700000|2021-01-06 13:45:00|25.76|25.6|25.79|25.63|25.81|25.65|25.76|25.6|42
1609941000000|2021-01-06 13:50:00|25.81|25.65|25.81|25.65|25.84|25.68|25.76|25.6|49
1609941300000|2021-01-06 13:55:00|25.82|25.66|25.99|25.83|26.05|25.89|25.81|25.65|180
1609941600000|2021-01-06 14:00:00|25.98|25.82|25.94|25.78|25.98|25.82|25.92|25.76|35
1609941900000|2021-01-06 14:05:00|25.96|25.8|25.99|25.83|26.04|25.88|25.94|25.78|82
1609942200000|2021-01-06 14:10:00|26.01|25.85|26.11|25.95|26.11|25.95|25.99|25.83|58
1609942500000|2021-01-06 14:15:00|26.06|25.9|26.11|25.95|26.13|25.97|26.06|25.9|159
1609942800000|2021-01-06 14:20:00|26.09|25.93|25.99|25.83|26.11|25.95|25.99|25.83|139
1609943100000|2021-01-06 14:25:00|25.96|25.8|25.85|25.69|25.96|25.8|25.85|25.69|382
1609943400000|2021-01-06 14:30:00|25.86|25.7|26.03|25.87|26.06|25.9|25.85|25.69|743
1609943700000|2021-01-06 14:35:00|26.01|25.85|25.55|25.39|26.03|25.87|25.51|25.35|932
1609944000000|2021-01-06 14:40:00|25.58|25.42|25.6|25.44|25.61|25.45|25.55|25.39|771
1609944300000|2021-01-06 14:45:00|25.58|25.42|25.44|25.28|25.6|25.44|25.39|25.23|598
1609944600000|2021-01-06 14:50:00|25.41|25.25|25.34|25.18|25.46|25.3|25.34|25.18|773
1609944900000|2021-01-06 14:55:00|25.39|25.23|25.39|25.23|25.44|25.28|25.34|25.18|458
1609945200000|2021-01-06 15:00:00|25.41|25.25|25.34|25.18|25.41|25.25|25.28|25.12|741
1609945500000|2021-01-06 15:05:00|25.33|25.17|25.19|25.03|25.39|25.23|25.18|25.02|731
1609945800000|2021-01-06 15:10:00|25.18|25.02|25.16|25|25.23|25.07|25.11|24.95|908
1609946100000|2021-01-06 15:15:00|25.11|24.95|25.02|24.86|25.16|25|24.97|24.81|732
1609946400000|2021-01-06 15:20:00|24.99|24.83|24.99|24.83|25.09|24.93|24.97|24.81|632
1609946700000|2021-01-06 15:25:00|25.02|24.86|24.82|24.66|25.07|24.91|24.81|24.65|1136
1609947000000|2021-01-06 15:30:00|24.81|24.65|24.69|24.53|24.81|24.65|24.67|24.51|683
1609947300000|2021-01-06 15:35:00|24.74|24.58|24.77|24.61|24.77|24.61|24.67|24.51|593
1609947600000|2021-01-06 15:40:00|24.74|24.58|24.71|24.55|24.77|24.61|24.67|24.51|643
1609947900000|2021-01-06 15:45:00|24.72|24.56|24.67|24.51|24.72|24.56|24.67|24.51|494
1609948200000|2021-01-06 15:50:00|24.64|24.48|24.81|24.65|24.86|24.7|24.64|24.48|598
1609948500000|2021-01-06 15:55:00|24.83|24.67|24.79|24.63|24.84|24.68|24.74|24.58|259
1609948800000|2021-01-06 16:00:00|24.78|24.62|24.71|24.55|24.81|24.65|24.69|24.53|496
1609949100000|2021-01-06 16:05:00|24.73|24.57|24.67|24.51|24.74|24.58|24.64|24.48|391
1609949400000|2021-01-06 16:10:00|24.69|24.53|24.67|24.51|24.69|24.53|24.64|24.48|333
1609949700000|2021-01-06 16:15:00|24.62|24.46|24.64|24.48|24.66|24.5|24.62|24.46|213
1609950000000|2021-01-06 16:20:00|24.62|24.46|24.64|24.48|24.69|24.53|24.62|24.46|226
1609950300000|2021-01-06 16:25:00|24.67|24.51|24.63|24.47|24.74|24.58|24.63|24.47|727
1609950600000|2021-01-06 16:30:00|24.61|24.45|24.64|24.48|24.66|24.5|24.59|24.43|333
1609950900000|2021-01-06 16:35:00|24.69|24.53|24.73|24.57|24.79|24.63|24.68|24.52|336
1609951200000|2021-01-06 16:40:00|24.74|24.58|24.73|24.57|24.76|24.6|24.66|24.5|578
1609951500000|2021-01-06 16:45:00|24.71|24.55|24.68|24.52|24.73|24.57|24.67|24.51|143
1609951800000|2021-01-06 16:50:00|24.73|24.57|24.73|24.57|24.78|24.62|24.69|24.53|236
1609952100000|2021-01-06 16:55:00|24.71|24.55|24.74|24.58|24.78|24.62|24.68|24.52|167
1609952400000|2021-01-06 17:00:00|24.73|24.57|24.66|24.5|24.74|24.58|24.66|24.5|180
1609952700000|2021-01-06 17:05:00|24.68|24.52|24.71|24.55|24.72|24.56|24.64|24.48|229
1609953000000|2021-01-06 17:10:00|24.7|24.54|24.69|24.53|24.71|24.55|24.66|24.5|204
1609953300000|2021-01-06 17:15:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|189
1609953600000|2021-01-06 17:20:00|24.64|24.48|24.64|24.48|24.64|24.48|24.61|24.45|242
1609953900000|2021-01-06 17:25:00|24.62|24.46|24.57|24.41|24.64|24.48|24.57|24.41|195
1609954200000|2021-01-06 17:30:00|24.59|24.43|24.64|24.48|24.64|24.48|24.57|24.41|339
1609954500000|2021-01-06 17:35:00|24.63|24.47|24.64|24.48|24.64|24.48|24.59|24.43|183
1609954800000|2021-01-06 17:40:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|278
1609955100000|2021-01-06 17:45:00|24.63|24.47|24.58|24.42|24.63|24.47|24.56|24.4|392
1609955400000|2021-01-06 17:50:00|24.56|24.4|24.54|24.38|24.58|24.42|24.53|24.37|667
1609955700000|2021-01-06 17:55:00|24.53|24.37|24.58|24.42|24.59|24.43|24.53|24.37|281
1609956000000|2021-01-06 18:00:00|24.59|24.43|24.68|24.52|24.68|24.52|24.59|24.43|300
1609956300000|2021-01-06 18:05:00|24.64|24.48|24.58|24.42|24.66|24.5|24.58|24.42|282
1609956600000|2021-01-06 18:10:00|24.56|24.4|24.58|24.42|24.58|24.42|24.56|24.4|204
1609956900000|2021-01-06 18:15:00|24.61|24.45|24.54|24.38|24.61|24.45|24.54|24.38|173
1609957200000|2021-01-06 18:20:00|24.53|24.37|24.53|24.37|24.54|24.38|24.53|24.37|241
1609957500000|2021-01-06 18:25:00|24.54|24.38|24.58|24.42|24.58|24.42|24.53|24.37|293
1609957800000|2021-01-06 18:30:00|24.56|24.4|24.58|24.42|24.58|24.42|24.56|24.4|206
1609958100000|2021-01-06 18:35:00|24.56|24.4|24.58|24.42|24.63|24.47|24.54|24.38|126
1609958400000|2021-01-06 18:40:00|24.56|24.4|24.66|24.5|24.66|24.5|24.53|24.37|177
1609958700000|2021-01-06 18:45:00|24.68|24.52|24.68|24.52|24.68|24.52|24.61|24.45|248
1609959000000|2021-01-06 18:50:00|24.64|24.48|24.63|24.47|24.68|24.52|24.61|24.45|161
1609959300000|2021-01-06 18:55:00|24.61|24.45|24.68|24.52|24.68|24.52|24.61|24.45|235
1609959600000|2021-01-06 19:00:00|24.67|24.51|24.63|24.47|24.68|24.52|24.58|24.42|237
1609959900000|2021-01-06 19:05:00|24.61|24.45|24.51|24.35|24.63|24.47|24.51|24.35|307
1609960200000|2021-01-06 19:10:00|24.53|24.37|24.58|24.42|24.58|24.42|24.51|24.35|482
1609960500000|2021-01-06 19:15:00|24.61|24.45|24.9|24.74|24.96|24.8|24.58|24.42|869
1609960800000|2021-01-06 19:20:00|24.86|24.7|25.18|25.02|25.18|25.02|24.78|24.62|523
1609961100000|2021-01-06 19:25:00|25.2|25.04|25.23|25.07|25.32|25.16|25.1|24.94|1281
1609961400000|2021-01-06 19:30:00|25.25|25.09|25.22|25.06|25.28|25.12|25.07|24.91|781
1609961700000|2021-01-06 19:35:00|25.23|25.07|25.54|25.38|25.59|25.43|25.22|25.06|874
1609962000000|2021-01-06 19:40:00|25.57|25.41|25.52|25.36|25.64|25.48|25.35|25.19|889
1609962300000|2021-01-06 19:45:00|25.5|25.34|26.44|26.28|26.49|26.33|25.5|25.34|1715
1609962600000|2021-01-06 19:50:00|26.43|26.27|25.99|25.83|26.59|26.43|25.97|25.81|2224
1609962900000|2021-01-06 19:55:00|26.02|25.86|25.71|25.55|26.04|25.88|25.62|25.46|1447
1609963200000|2021-01-06 20:00:00|25.72|25.56|26.13|25.97|26.26|26.1|25.72|25.56|1469
1609963500000|2021-01-06 20:05:00|26.08|25.92|25.98|25.82|26.26|26.1|25.88|25.72|1286
1609963800000|2021-01-06 20:10:00|25.94|25.78|25.61|25.45|25.99|25.83|25.42|25.26|1494
1609964100000|2021-01-06 20:15:00|25.57|25.41|25.59|25.43|25.73|25.57|25.51|25.35|673
1609964400000|2021-01-06 20:20:00|25.54|25.38|26.01|25.85|26.01|25.85|25.42|25.26|1010
1609964700000|2021-01-06 20:25:00|26.03|25.87|25.73|25.57|26.18|26.02|25.69|25.53|1641
1609965000000|2021-01-06 20:30:00|25.71|25.55|25.83|25.67|26.01|25.85|25.59|25.43|1082
1609965300000|2021-01-06 20:35:00|25.84|25.68|26.23|26.07|26.23|26.07|25.81|25.65|2781
1609965600000|2021-01-06 20:40:00|26.24|26.08|25.93|25.77|26.25|26.09|25.88|25.72|1289
1609965900000|2021-01-06 20:45:00|25.91|25.75|25.91|25.75|26.18|26.02|25.86|25.7|739
1609966200000|2021-01-06 20:50:00|25.94|25.78|26.04|25.88|26.36|26.2|25.94|25.78|780
1609966500000|2021-01-06 20:55:00|26.01|25.85|25.96|25.8|26.04|25.88|25.87|25.71|1738
1609966800000|2021-01-06 21:00:00|25.97|25.81|25.89|25.73|26.13|25.97|25.89|25.73|925
1609967100000|2021-01-06 21:05:00|25.84|25.68|25.61|25.45|25.84|25.68|25.57|25.41|1004
1609967400000|2021-01-06 21:10:00|25.59|25.43|25.52|25.36|25.64|25.48|25.47|25.31|709
1609968600000|2021-01-06 21:30:00|25.42|25.26|25.37|25.21|25.44|25.28|25.31|25.15|458
1609968900000|2021-01-06 21:35:00|25.42|25.26|25.39|25.23|25.42|25.26|25.37|25.21|137
1609969200000|2021-01-06 21:40:00|25.4|25.24|25.54|25.38|25.56|25.4|25.39|25.23|115
1609969500000|2021-01-06 21:45:00|25.57|25.41|25.54|25.38|25.57|25.41|25.54|25.38|37
1609969800000|2021-01-06 21:50:00|25.55|25.39|25.57|25.41|25.59|25.43|25.54|25.38|29
1609970100000|2021-01-06 21:55:00|25.54|25.38|25.59|25.43|25.64|25.48|25.54|25.38|106
1609974000000|2021-01-06 23:00:00|25.55|25.3|25.36|25.2|25.55|25.35|25.32|25.16|137
1609974300000|2021-01-06 23:05:00|25.34|25.18|25.28|25.12|25.36|25.2|25.22|25.06|47
1609974600000|2021-01-06 23:10:00|25.32|25.16|25.33|25.17|25.33|25.17|25.29|25.13|12
1609974900000|2021-01-06 23:15:00|25.31|25.15|25.33|25.17|25.34|25.18|25.29|25.13|11
1609975200000|2021-01-06 23:20:00|25.34|25.18|25.32|25.16|25.36|25.2|25.31|25.15|16
1609975500000|2021-01-06 23:25:00|25.31|25.15|25.38|25.22|25.39|25.23|25.31|25.15|11
1609975800000|2021-01-06 23:30:00|25.39|25.23|25.47|25.31|25.48|25.32|25.38|25.22|15
1609976100000|2021-01-06 23:35:00|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|4
1609976400000|2021-01-06 23:40:00|25.49|25.33|25.39|25.23|25.49|25.33|25.36|25.2|15
1609976700000|2021-01-06 23:45:00|25.38|25.22|25.31|25.15|25.39|25.23|25.31|25.15|16
1609977000000|2021-01-06 23:50:00|25.32|25.16|25.31|25.15|25.33|25.17|25.31|25.15|0
1609977300000|2021-01-06 23:55:00|25.33|25.17|25.34|25.18|25.36|25.2|25.28|25.12|16
1609977600000|2021-01-07 00:00:00|25.35|25.19|25.31|25.15|25.36|25.2|25.26|25.1|32
1609977900000|2021-01-07 00:05:00|25.28|25.12|25.43|25.27|25.47|25.31|25.28|25.12|28
1609978200000|2021-01-07 00:10:00|25.44|25.28|25.48|25.32|25.48|25.32|25.39|25.23|13
1609978500000|2021-01-07 00:15:00|25.46|25.3|25.43|25.27|25.53|25.37|25.43|25.27|20
1609978800000|2021-01-07 00:20:00|25.42|25.26|25.46|25.3|25.48|25.32|25.42|25.26|29
1609979100000|2021-01-07 00:25:00|25.47|25.31|25.46|25.3|25.48|25.32|25.43|25.27|5
1609979400000|2021-01-07 00:30:00|25.44|25.28|25.39|25.23|25.46|25.3|25.39|25.23|18
1609979700000|2021-01-07 00:35:00|25.36|25.2|25.34|25.18|25.39|25.23|25.34|25.18|31
1609980000000|2021-01-07 00:40:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|23
1609980300000|2021-01-07 00:45:00|25.33|25.17|25.28|25.12|25.34|25.18|25.24|25.08|31
1609980600000|2021-01-07 00:50:00|25.26|25.1|25.14|24.98|25.28|25.12|25.13|24.97|47
1609980900000|2021-01-07 00:55:00|25.16|25|25.14|24.98|25.18|25.02|25.09|24.93|86
1609981200000|2021-01-07 01:00:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|24
1609981500000|2021-01-07 01:05:00|25.18|25.02|25.23|25.07|25.24|25.08|25.16|25|9
1609981800000|2021-01-07 01:10:00|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|5
1609982100000|2021-01-07 01:15:00|25.18|25.02|25.19|25.03|25.19|25.03|25.18|25.02|14
1609982400000|2021-01-07 01:20:00|25.18|25.02|25.03|24.87|25.18|25.02|25.03|24.87|45
1609982700000|2021-01-07 01:25:00|25.02|24.86|25.01|24.85|25.06|24.9|24.96|24.8|41
1609983000000|2021-01-07 01:30:00|25.02|24.86|25.06|24.9|25.07|24.91|25.01|24.85|28
1609983300000|2021-01-07 01:35:00|25.07|24.91|25.01|24.85|25.08|24.92|25.01|24.85|13
1609983600000|2021-01-07 01:40:00|25.02|24.86|24.93|24.77|25.06|24.9|24.93|24.77|124
1609983900000|2021-01-07 01:45:00|24.94|24.78|24.91|24.75|24.94|24.78|24.89|24.73|35
1609984200000|2021-01-07 01:50:00|24.9|24.74|24.94|24.78|24.96|24.8|24.89|24.73|24
1609984500000|2021-01-07 01:55:00|24.95|24.79|24.94|24.78|24.96|24.8|24.94|24.78|7
1609984800000|2021-01-07 02:00:00|24.95|24.79|25.01|24.85|25.01|24.85|24.94|24.78|20
1609985100000|2021-01-07 02:05:00|24.99|24.83|25.08|24.92|25.11|24.95|24.99|24.83|30
1609985400000|2021-01-07 02:10:00|25.06|24.9|25.03|24.87|25.08|24.92|25.03|24.87|11
1609985700000|2021-01-07 02:15:00|25.06|24.9|25.03|24.87|25.08|24.92|25.02|24.86|4
1609986000000|2021-01-07 02:20:00|25.02|24.86|25.08|24.92|25.08|24.92|25.01|24.85|10
1609986300000|2021-01-07 02:25:00|25.06|24.9|25.13|24.97|25.13|24.97|25.06|24.9|21
1609986600000|2021-01-07 02:30:00|25.11|24.95|25.06|24.9|25.11|24.95|25.06|24.9|7
1609986900000|2021-01-07 02:35:00|25.07|24.91|25.06|24.9|25.08|24.92|25.02|24.86|1
1609987200000|2021-01-07 02:40:00|25.03|24.87|25.03|24.87|25.06|24.9|25.01|24.85|11
1609987500000|2021-01-07 02:45:00|25.01|24.85|25.06|24.9|25.06|24.9|25.01|24.85|3
1609987800000|2021-01-07 02:50:00|25.02|24.86|25.03|24.87|25.06|24.9|25.01|24.85|8
1609988100000|2021-01-07 02:55:00|25.02|24.86|25.01|24.85|25.03|24.87|25.01|24.85|13
1609988400000|2021-01-07 03:00:00|||||||||1
1609988700000|2021-01-07 03:05:00|24.98|24.82|25|24.84|25.01|24.85|24.96|24.8|9
1609989000000|2021-01-07 03:10:00|24.98|24.82|25.01|24.85|25.01|24.85|24.93|24.77|86
1609989300000|2021-01-07 03:15:00|25.03|24.87|25.06|24.9|25.06|24.9|25.03|24.87|4
1609989600000|2021-01-07 03:20:00|25.01|24.85|25.03|24.87|25.06|24.9|24.98|24.82|1
1609989900000|2021-01-07 03:25:00|25.02|24.86|25.01|24.85|25.03|24.87|25|24.84|6
1609990200000|2021-01-07 03:30:00|25.03|24.87|25.06|24.9|25.06|24.9|25.02|24.86|2
1609990500000|2021-01-07 03:35:00|25.08|24.92|25.13|24.97|25.13|24.97|25.08|24.92|4
1609990800000|2021-01-07 03:40:00|25.11|24.95|25.12|24.96|25.13|24.97|25.08|24.92|10
1609991100000|2021-01-07 03:45:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|5
1609991400000|2021-01-07 03:50:00|25.1|24.94|25.13|24.97|25.13|24.97|25.1|24.94|4
1609991700000|2021-01-07 03:55:00|25.1|24.94|25.08|24.92|25.12|24.96|25.08|24.92|4
1609992000000|2021-01-07 04:00:00|25.09|24.93|25.08|24.92|25.12|24.96|25.08|24.92|6
1609992600000|2021-01-07 04:10:00|25.07|24.91|25.08|24.92|25.08|24.92|25.05|24.89|6
1609992900000|2021-01-07 04:15:00|25.07|24.91|25.08|24.92|25.08|24.92|25.07|24.91|2
1609993500000|2021-01-07 04:25:00|25.07|24.91|25.13|24.97|25.13|24.97|25.07|24.91|6
1609993800000|2021-01-07 04:30:00|25.1|24.94|25.08|24.92|25.11|24.95|25.07|24.91|15
1609994100000|2021-01-07 04:35:00|25.1|24.94|25.08|24.92|25.12|24.96|25.08|24.92|2
1609994400000|2021-01-07 04:40:00|25.1|24.94|25.13|24.97|25.13|24.97|25.08|24.92|6
1609994700000|2021-01-07 04:45:00|||||||||7
1609995000000|2021-01-07 04:50:00|25.18|25.02|25.17|25.01|25.18|25.02|25.13|24.97|10
1609995300000|2021-01-07 04:55:00|25.18|25.02|25.25|25.09|25.25|25.09|25.18|25.02|9
1609995600000|2021-01-07 05:00:00|25.23|25.07|25.25|25.09|25.28|25.12|25.19|25.03|31
1609995900000|2021-01-07 05:05:00|25.23|25.07|25.18|25.02|25.24|25.08|25.17|25.01|10
1609996200000|2021-01-07 05:10:00|25.19|25.03|25.25|25.09|25.25|25.09|25.19|25.03|3
1609996500000|2021-01-07 05:15:00|25.28|25.12|25.25|25.09|25.3|25.14|25.2|25.04|13
1609996800000|2021-01-07 05:20:00|25.2|25.04|25.18|25.02|25.2|25.04|25.15|24.99|13
1609997100000|2021-01-07 05:25:00|25.2|25.04|25.15|24.99|25.21|25.05|25.15|24.99|7
1609997400000|2021-01-07 05:30:00|25.16|25|25.15|24.99|25.2|25.04|25.15|24.99|7
1609997700000|2021-01-07 05:35:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|44
1609998000000|2021-01-07 05:40:00|25.08|24.92|25.09|24.93|25.09|24.93|25.05|24.89|11
1609998300000|2021-01-07 05:45:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|8
1609998600000|2021-01-07 05:50:00|25.07|24.91|25.09|24.93|25.09|24.93|25.05|24.89|5
1609998900000|2021-01-07 05:55:00|25.07|24.91|25.04|24.88|25.07|24.91|25.04|24.88|10
1609999200000|2021-01-07 06:00:00|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|30
1609999500000|2021-01-07 06:05:00|24.98|24.82|24.97|24.81|25|24.84|24.97|24.81|3
1609999800000|2021-01-07 06:10:00|24.99|24.83|25.02|24.86|25.03|24.87|24.99|24.83|3
1610000100000|2021-01-07 06:15:00|25.01|24.85|25.02|24.86|25.02|24.86|24.98|24.82|1
1610000400000|2021-01-07 06:20:00|25.01|24.85|25|24.84|25.01|24.85|24.97|24.81|4
1610000700000|2021-01-07 06:25:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|4
1610001000000|2021-01-07 06:30:00|25.01|24.85|25.02|24.86|25.02|24.86|25.01|24.85|3
1610001300000|2021-01-07 06:35:00|25.01|24.85|24.97|24.81|25.01|24.85|24.96|24.8|5
1610001600000|2021-01-07 06:40:00|24.96|24.8|25|24.84|25|24.84|24.96|24.8|0
1610001900000|2021-01-07 06:45:00|24.99|24.83|24.95|24.79|24.99|24.83|24.9|24.74|15
1610002200000|2021-01-07 06:50:00|24.94|24.78|24.94|24.78|24.95|24.79|24.92|24.76|6
1610002500000|2021-01-07 06:55:00|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|20
1610002800000|2021-01-07 07:00:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|78
1610003100000|2021-01-07 07:05:00|24.85|24.69|24.85|24.69|24.89|24.73|24.85|24.69|19
1610003400000|2021-01-07 07:10:00|24.89|24.73|24.85|24.69|24.9|24.74|24.85|24.69|16
1610003700000|2021-01-07 07:15:00|24.89|24.73|24.89|24.73|24.9|24.74|24.85|24.69|3
1610004000000|2021-01-07 07:20:00|24.87|24.71|24.89|24.73|24.9|24.74|24.85|24.69|5
1610004300000|2021-01-07 07:25:00|24.9|24.74|24.9|24.74|24.95|24.79|24.85|24.69|4
1610004600000|2021-01-07 07:30:00|24.92|24.76|24.9|24.74|24.92|24.76|24.89|24.73|38
1610004900000|2021-01-07 07:35:00|24.89|24.73|24.89|24.73|24.9|24.74|24.84|24.68|13
1610005200000|2021-01-07 07:40:00|24.9|24.74|24.91|24.75|24.94|24.78|24.89|24.73|24
1610005500000|2021-01-07 07:45:00|24.92|24.76|24.91|24.75|24.96|24.8|24.91|24.75|16
1610005800000|2021-01-07 07:50:00|24.89|24.73|24.89|24.73|24.94|24.78|24.89|24.73|19
1610006100000|2021-01-07 07:55:00|24.9|24.74|24.89|24.73|24.91|24.75|24.84|24.68|95
1610006400000|2021-01-07 08:00:00|24.86|24.7|24.89|24.73|24.94|24.78|24.86|24.7|95
1610006700000|2021-01-07 08:05:00|24.94|24.78|25.12|24.96|25.16|25|24.94|24.78|95
1610007000000|2021-01-07 08:10:00|25.11|24.95|25.14|24.98|25.16|25|25.06|24.9|53
1610007300000|2021-01-07 08:15:00|25.12|24.96|24.99|24.83|25.12|24.96|24.96|24.8|76
1610007600000|2021-01-07 08:20:00|25.01|24.85|24.86|24.7|25.01|24.85|24.84|24.68|54
1610007900000|2021-01-07 08:25:00|24.85|24.69|24.84|24.68|24.89|24.73|24.84|24.68|64
1610008200000|2021-01-07 08:30:00|24.85|24.69|25.02|24.86|25.12|24.96|24.84|24.68|160
1610008500000|2021-01-07 08:35:00|25.01|24.85|24.96|24.8|25.01|24.85|24.92|24.76|88
1610008800000|2021-01-07 08:40:00|24.95|24.79|24.89|24.73|25.01|24.85|24.86|24.7|17
1610009100000|2021-01-07 08:45:00|24.91|24.75|24.91|24.75|24.91|24.75|24.86|24.7|48
1610009400000|2021-01-07 08:50:00|24.92|24.76|24.96|24.8|25.02|24.86|24.91|24.75|60
1610009700000|2021-01-07 08:55:00|24.92|24.76|24.96|24.8|24.96|24.8|24.91|24.75|14
1610010000000|2021-01-07 09:00:00|24.95|24.79|24.96|24.8|25.04|24.88|24.95|24.79|72
1610010300000|2021-01-07 09:05:00|24.94|24.78|24.84|24.68|24.94|24.78|24.84|24.68|16
1610010600000|2021-01-07 09:10:00|24.87|24.71|24.89|24.73|24.91|24.75|24.82|24.66|43
1610010900000|2021-01-07 09:15:00|24.9|24.74|24.89|24.73|24.91|24.75|24.84|24.68|12
1610011200000|2021-01-07 09:20:00|24.91|24.75|24.89|24.73|24.91|24.75|24.84|24.68|11
1610011500000|2021-01-07 09:25:00|24.87|24.71|24.89|24.73|24.94|24.78|24.87|24.71|6
1610011800000|2021-01-07 09:30:00|24.9|24.74|25.01|24.85|25.06|24.9|24.89|24.73|33
1610012100000|2021-01-07 09:35:00|25.02|24.86|25.08|24.92|25.08|24.92|25.02|24.86|46
1610012400000|2021-01-07 09:40:00|25.06|24.9|25.06|24.9|25.08|24.92|25.06|24.9|7
1610012700000|2021-01-07 09:45:00|25.08|24.92|25.06|24.9|25.13|24.97|25.06|24.9|34
1610013000000|2021-01-07 09:50:00|25.08|24.92|25.04|24.88|25.08|24.92|25.01|24.85|23
1610013300000|2021-01-07 09:55:00|25.06|24.9|24.98|24.82|25.06|24.9|24.96|24.8|26
1610013600000|2021-01-07 10:00:00|24.99|24.83|24.99|24.83|25.01|24.85|24.98|24.82|13
1610013900000|2021-01-07 10:05:00|24.96|24.8|24.99|24.83|25|24.84|24.94|24.78|19
1610014200000|2021-01-07 10:10:00|25|24.84|24.96|24.8|25|24.84|24.94|24.78|22
1610014500000|2021-01-07 10:15:00|24.94|24.78|24.94|24.78|24.94|24.78|24.93|24.77|15
1610014800000|2021-01-07 10:20:00|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|18
1610015100000|2021-01-07 10:25:00|24.96|24.8|24.96|24.8|25.01|24.85|24.94|24.78|17
1610015400000|2021-01-07 10:30:00|24.99|24.83|24.98|24.82|25.01|24.85|24.96|24.8|12
1610015700000|2021-01-07 10:35:00|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|19
1610016000000|2021-01-07 10:40:00|24.95|24.79|24.99|24.83|25.04|24.88|24.94|24.78|45
1610016300000|2021-01-07 10:45:00|25.03|24.87|25.01|24.85|25.04|24.88|24.99|24.83|20
1610016600000|2021-01-07 10:50:00|25.04|24.88|25.13|24.97|25.16|25|25.04|24.88|28
1610016900000|2021-01-07 10:55:00|25.14|24.98|25.19|25.03|25.21|25.05|25.11|24.95|30
1610017200000|2021-01-07 11:00:00|25.22|25.06|25.29|25.13|25.29|25.13|25.21|25.05|54
1610017500000|2021-01-07 11:05:00|25.33|25.17|25.23|25.07|25.34|25.18|25.23|25.07|25
1610017800000|2021-01-07 11:10:00|25.24|25.08|25.18|25.02|25.24|25.08|25.18|25.02|34
1610018100000|2021-01-07 11:15:00|25.21|25.05|25.11|24.95|25.21|25.05|25.11|24.95|44
1610018400000|2021-01-07 11:20:00|25.14|24.98|25.12|24.96|25.16|25|25.11|24.95|18
1610018700000|2021-01-07 11:25:00|25.11|24.95|25.11|24.95|25.16|25|25.11|24.95|18
1610019000000|2021-01-07 11:30:00|25.06|24.9|25.05|24.89|25.11|24.95|25.01|24.85|31
1610019300000|2021-01-07 11:35:00|25.01|24.85|25.06|24.9|25.06|24.9|25|24.84|27
1610019600000|2021-01-07 11:40:00|25.1|24.94|25.11|24.95|25.11|24.95|25|24.84|70
1610019900000|2021-01-07 11:45:00|25.13|24.97|25.11|24.95|25.16|25|25.06|24.9|44
1610020200000|2021-01-07 11:50:00|25.1|24.94|25|24.84|25.11|24.95|24.98|24.82|65
1610020500000|2021-01-07 11:55:00|25.03|24.87|25.13|24.97|25.15|24.99|25.03|24.87|20
1610020800000|2021-01-07 12:00:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|53
1610021100000|2021-01-07 12:05:00|25.06|24.9|25.08|24.92|25.08|24.92|25.03|24.87|20
1610021400000|2021-01-07 12:10:00|25.1|24.94|25.08|24.92|25.13|24.97|25.08|24.92|17
1610021700000|2021-01-07 12:15:00|25.1|24.94|25.03|24.87|25.13|24.97|25.03|24.87|12
1610022000000|2021-01-07 12:20:00|25.08|24.92|25.15|24.99|25.15|24.99|25.08|24.92|87
1610022300000|2021-01-07 12:25:00|25.13|24.97|25.03|24.87|25.13|24.97|25.03|24.87|33
1610022600000|2021-01-07 12:30:00|24.98|24.82|24.98|24.82|25.03|24.87|24.98|24.82|17
1610022900000|2021-01-07 12:35:00|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|6
1610023200000|2021-01-07 12:40:00|24.98|24.82|24.86|24.7|24.98|24.82|24.86|24.7|148
1610023500000|2021-01-07 12:45:00|24.88|24.72|24.88|24.72|24.91|24.75|24.86|24.7|50
1610023800000|2021-01-07 12:50:00|24.91|24.75|24.91|24.75|24.91|24.75|24.86|24.7|10
1610024100000|2021-01-07 12:55:00|24.9|24.74|24.91|24.75|24.91|24.75|24.9|24.74|9
1610024400000|2021-01-07 13:00:00|24.95|24.79|24.91|24.75|24.96|24.8|24.9|24.74|41
1610024700000|2021-01-07 13:05:00|24.9|24.74|24.91|24.75|24.96|24.8|24.9|24.74|32
1610025000000|2021-01-07 13:10:00|24.9|24.74|24.91|24.75|24.96|24.8|24.86|24.7|37
1610025300000|2021-01-07 13:15:00|24.9|24.74|24.92|24.76|24.92|24.76|24.86|24.7|16
1610025600000|2021-01-07 13:20:00|24.87|24.71|24.87|24.71|24.9|24.74|24.87|24.71|18
1610025900000|2021-01-07 13:25:00|24.88|24.72|24.9|24.74|24.93|24.77|24.87|24.71|52
1610026200000|2021-01-07 13:30:00|24.91|24.75|24.88|24.72|24.91|24.75|24.87|24.71|23
1610026500000|2021-01-07 13:35:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|5
1610026800000|2021-01-07 13:40:00|24.88|24.72|24.88|24.72|24.88|24.72|24.87|24.71|37
1610027100000|2021-01-07 13:45:00|24.87|24.71|24.93|24.77|24.93|24.77|24.87|24.71|59
1610027400000|2021-01-07 13:50:00|24.98|24.82|24.92|24.76|24.98|24.82|24.92|24.76|96
1610027700000|2021-01-07 13:55:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|43
1610028000000|2021-01-07 14:00:00|24.93|24.77|24.87|24.71|24.93|24.77|24.85|24.69|60
1610028300000|2021-01-07 14:05:00|24.85|24.69|24.82|24.66|24.87|24.71|24.82|24.66|81
1610028600000|2021-01-07 14:10:00|24.83|24.67|24.8|24.64|24.85|24.69|24.8|24.64|124
1610028900000|2021-01-07 14:15:00|24.81|24.65|24.8|24.64|24.82|24.66|24.8|24.64|83
1610029200000|2021-01-07 14:20:00|24.81|24.65|24.85|24.69|24.85|24.69|24.81|24.65|61
1610029500000|2021-01-07 14:25:00|24.88|24.72|24.9|24.74|24.9|24.74|24.88|24.72|69
1610029800000|2021-01-07 14:30:00|24.88|24.72|24.67|24.51|24.9|24.74|24.6|24.44|698
1610030100000|2021-01-07 14:35:00|24.66|24.5|24.62|24.46|24.67|24.51|24.58|24.42|485
1610030400000|2021-01-07 14:40:00|24.6|24.44|24.62|24.46|24.7|24.54|24.57|24.41|539
1610030700000|2021-01-07 14:45:00|24.64|24.48|24.72|24.56|24.77|24.61|24.62|24.46|514
1610031000000|2021-01-07 14:50:00|24.7|24.54|24.74|24.58|24.78|24.62|24.67|24.51|249
1610031300000|2021-01-07 14:55:00|24.69|24.53|24.6|24.44|24.72|24.56|24.59|24.43|543
1610031600000|2021-01-07 15:00:00|24.62|24.46|24.54|24.38|24.67|24.51|24.54|24.38|716
1610031900000|2021-01-07 15:05:00|24.55|24.39|24.54|24.38|24.6|24.44|24.54|24.38|562
1610032200000|2021-01-07 15:10:00|24.52|24.36|24.55|24.39|24.57|24.41|24.52|24.36|536
1610032500000|2021-01-07 15:15:00|24.54|24.38|24.59|24.43|24.6|24.44|24.52|24.36|283
1610032800000|2021-01-07 15:20:00|24.6|24.44|24.69|24.53|24.69|24.53|24.59|24.43|542
1610033100000|2021-01-07 15:25:00|24.67|24.51|24.69|24.53|24.69|24.53|24.62|24.46|395
1610033400000|2021-01-07 15:30:00|24.65|24.49|24.74|24.58|24.74|24.58|24.65|24.49|128
1610033700000|2021-01-07 15:35:00|24.7|24.54|24.7|24.54|24.75|24.59|24.69|24.53|380
1610034000000|2021-01-07 15:40:00|24.69|24.53|24.79|24.63|24.8|24.64|24.69|24.53|356
1610034300000|2021-01-07 15:45:00|24.75|24.59|24.84|24.68|24.89|24.73|24.74|24.58|694
1610034600000|2021-01-07 15:50:00|24.87|24.71|24.87|24.71|24.92|24.76|24.84|24.68|465
1610034900000|2021-01-07 15:55:00|24.84|24.68|24.81|24.65|24.87|24.71|24.81|24.65|469
1610035200000|2021-01-07 16:00:00|24.86|24.7|24.91|24.75|24.96|24.8|24.84|24.68|401
1610035500000|2021-01-07 16:05:00|24.89|24.73|24.86|24.7|24.91|24.75|24.84|24.68|481
1610035800000|2021-01-07 16:10:00|24.84|24.68|24.76|24.6|24.86|24.7|24.74|24.58|781
1610036100000|2021-01-07 16:15:00|24.79|24.63|24.79|24.63|24.79|24.63|24.74|24.58|241
1610036400000|2021-01-07 16:20:00|24.76|24.6|24.79|24.63|24.84|24.68|24.74|24.58|267
1610036700000|2021-01-07 16:25:00|24.84|24.68|24.84|24.68|24.88|24.72|24.79|24.63|134
1610037000000|2021-01-07 16:30:00|24.83|24.67|24.89|24.73|24.89|24.73|24.79|24.63|275
1610037300000|2021-01-07 16:35:00|24.91|24.75|24.89|24.73|24.94|24.78|24.89|24.73|294
1610037600000|2021-01-07 16:40:00|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|219
1610037900000|2021-01-07 16:45:00|24.86|24.7|24.93|24.77|24.93|24.77|24.86|24.7|260
1610038200000|2021-01-07 16:50:00|24.91|24.75|24.99|24.83|25.01|24.85|24.91|24.75|184
1610038500000|2021-01-07 16:55:00|24.96|24.8|24.94|24.78|24.99|24.83|24.91|24.75|355
1610038800000|2021-01-07 17:00:00|24.91|24.75|24.94|24.78|24.96|24.8|24.91|24.75|209
1610039100000|2021-01-07 17:05:00|24.95|24.79|24.98|24.82|25.01|24.85|24.94|24.78|167
1610039400000|2021-01-07 17:10:00|24.96|24.8|24.96|24.8|24.98|24.82|24.95|24.79|202
1610039700000|2021-01-07 17:15:00|24.94|24.78|24.96|24.8|24.96|24.8|24.91|24.75|121
1610040000000|2021-01-07 17:20:00|24.98|24.82|24.91|24.75|24.98|24.82|24.88|24.72|146
1610040300000|2021-01-07 17:25:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|270
1610040600000|2021-01-07 17:30:00|24.83|24.67|24.79|24.63|24.84|24.68|24.79|24.63|92
1610040900000|2021-01-07 17:35:00|24.81|24.65|24.81|24.65|24.86|24.7|24.79|24.63|171
1610041200000|2021-01-07 17:40:00|24.84|24.68|24.81|24.65|24.84|24.68|24.81|24.65|119
1610041500000|2021-01-07 17:45:00|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|214
1610041800000|2021-01-07 17:50:00|24.79|24.63|24.73|24.57|24.81|24.65|24.73|24.57|282
1610042100000|2021-01-07 17:55:00|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|130
1610042400000|2021-01-07 18:00:00|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|109
1610042700000|2021-01-07 18:05:00|24.79|24.63|24.94|24.78|24.94|24.78|24.79|24.63|260
1610043000000|2021-01-07 18:10:00|24.89|24.73|24.94|24.78|24.96|24.8|24.89|24.73|149
1610043300000|2021-01-07 18:15:00|24.89|24.73|24.93|24.77|24.98|24.82|24.89|24.73|216
1610043600000|2021-01-07 18:20:00|24.94|24.78|24.98|24.82|24.98|24.82|24.93|24.77|134
1610043900000|2021-01-07 18:25:00|24.94|24.78|24.89|24.73|24.98|24.82|24.89|24.73|169
1610044200000|2021-01-07 18:30:00|24.94|24.78|24.89|24.73|24.94|24.78|24.88|24.72|202
1610044500000|2021-01-07 18:35:00|24.94|24.78|24.94|24.78|24.94|24.78|24.89|24.73|116
1610044800000|2021-01-07 18:40:00|||||||||81
1610045100000|2021-01-07 18:45:00|24.93|24.77|24.96|24.8|24.99|24.83|24.93|24.77|202
1610045400000|2021-01-07 18:50:00|24.98|24.82|24.99|24.83|24.99|24.83|24.94|24.78|209
1610045700000|2021-01-07 18:55:00|24.98|24.82|24.93|24.77|25|24.84|24.93|24.77|146
1610046000000|2021-01-07 19:00:00|24.95|24.79|24.88|24.72|24.95|24.79|24.86|24.7|213
1610046300000|2021-01-07 19:05:00|24.93|24.77|24.95|24.79|24.95|24.79|24.88|24.72|301
1610046600000|2021-01-07 19:10:00|24.96|24.8|24.96|24.8|25|24.84|24.94|24.78|147
1610046900000|2021-01-07 19:15:00|25|24.84|25|24.84|25.01|24.85|24.98|24.82|89
1610047200000|2021-01-07 19:20:00|25.01|24.85|24.95|24.79|25.01|24.85|24.95|24.79|233
1610047500000|2021-01-07 19:25:00|24.96|24.8|24.95|24.79|24.96|24.8|24.95|24.79|93
1610047800000|2021-01-07 19:30:00|24.96|24.8|24.96|24.8|24.96|24.8|24.95|24.79|100
1610048100000|2021-01-07 19:35:00|25|24.84|24.9|24.74|25|24.84|24.9|24.74|134
1610048400000|2021-01-07 19:40:00|24.85|24.69|24.8|24.64|24.86|24.7|24.8|24.64|180
1610048700000|2021-01-07 19:45:00|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|119
1610049000000|2021-01-07 19:50:00|24.81|24.65|24.71|24.55|24.81|24.65|24.71|24.55|259
1610049300000|2021-01-07 19:55:00|24.75|24.59|24.66|24.5|24.75|24.59|24.66|24.5|293
1610049600000|2021-01-07 20:00:00|24.65|24.49|24.68|24.52|24.68|24.52|24.65|24.49|462
1610049900000|2021-01-07 20:05:00|24.71|24.55|24.66|24.5|24.71|24.55|24.66|24.5|344
1610050200000|2021-01-07 20:10:00|24.65|24.49|24.66|24.5|24.71|24.55|24.65|24.49|690
1610050500000|2021-01-07 20:15:00|24.65|24.49|24.65|24.49|24.66|24.5|24.65|24.49|162
1610050800000|2021-01-07 20:20:00|24.61|24.45|24.65|24.49|24.66|24.5|24.61|24.45|128
1610051100000|2021-01-07 20:25:00|24.63|24.47|24.6|24.44|24.65|24.49|24.58|24.42|311
1610051400000|2021-01-07 20:30:00|24.59|24.43|24.55|24.39|24.6|24.44|24.55|24.39|292
1610051700000|2021-01-07 20:35:00|24.53|24.37|24.51|24.35|24.55|24.39|24.5|24.34|743
1610052000000|2021-01-07 20:40:00|24.5|24.34|24.5|24.34|24.51|24.35|24.5|24.34|401
1610052300000|2021-01-07 20:45:00|24.51|24.35|24.51|24.35|24.51|24.35|24.5|24.34|606
1610052600000|2021-01-07 20:50:00|24.55|24.39|24.46|24.3|24.56|24.4|24.46|24.3|595
1610052900000|2021-01-07 20:55:00|24.5|24.34|24.48|24.32|24.62|24.46|24.45|24.29|1654
1610053200000|2021-01-07 21:00:00|24.5|24.34|24.43|24.27|24.5|24.34|24.4|24.24|1364
1610053500000|2021-01-07 21:05:00|24.45|24.29|24.38|24.22|24.45|24.29|24.37|24.21|1306
1610053800000|2021-01-07 21:10:00|24.42|24.26|24.34|24.18|24.42|24.26|24.32|24.16|1270
1610055000000|2021-01-07 21:30:00|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|449
1610055300000|2021-01-07 21:35:00|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|54
1610055600000|2021-01-07 21:40:00|||||||||18
1610055900000|2021-01-07 21:45:00|24.49|24.33|24.47|24.31|24.51|24.35|24.47|24.31|19
1610056200000|2021-01-07 21:50:00|24.49|24.33|24.47|24.31|24.49|24.33|24.47|24.31|369
1610056500000|2021-01-07 21:55:00|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|9
1610060400000|2021-01-07 23:00:00|24.57|24.32|24.52|24.36|24.57|24.37|24.49|24.3|36
1610060700000|2021-01-07 23:05:00|24.54|24.38|24.52|24.36|24.55|24.39|24.52|24.36|26
1610061000000|2021-01-07 23:10:00|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|10
1610061600000|2021-01-07 23:20:00|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|2
1610061900000|2021-01-07 23:25:00|24.56|24.4|24.57|24.41|24.57|24.41|24.52|24.36|15
1610062200000|2021-01-07 23:30:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|4
1610062500000|2021-01-07 23:35:00|24.57|24.41|24.52|24.36|24.57|24.41|24.51|24.35|10
1610062800000|2021-01-07 23:40:00|24.51|24.35|24.51|24.35|24.52|24.36|24.51|24.35|2
1610063100000|2021-01-07 23:45:00|24.47|24.31|24.47|24.31|24.47|24.31|24.46|24.3|62
1610063400000|2021-01-07 23:50:00|24.51|24.35|24.51|24.35|24.51|24.35|24.47|24.31|2
1610063700000|2021-01-07 23:55:00|24.52|24.36|24.52|24.36|24.52|24.36|24.51|24.35|8
1610064000000|2021-01-08 00:00:00|24.51|24.35|24.47|24.31|24.52|24.36|24.46|24.3|36
1610064300000|2021-01-08 00:05:00|24.51|24.35|24.42|24.26|24.51|24.35|24.42|24.26|3
1610064600000|2021-01-08 00:10:00|24.46|24.3|24.47|24.31|24.47|24.31|24.42|24.26|12
1610064900000|2021-01-08 00:15:00|24.46|24.3|24.44|24.28|24.46|24.3|24.42|24.26|3
1610065200000|2021-01-08 00:20:00|24.46|24.3|24.44|24.28|24.46|24.3|24.42|24.26|5
1610065500000|2021-01-08 00:25:00|24.46|24.3|24.41|24.25|24.48|24.32|24.41|24.25|46
1610065800000|2021-01-08 00:30:00|24.38|24.22|24.46|24.3|24.46|24.3|24.38|24.22|53
1610066100000|2021-01-08 00:35:00|24.47|24.31|24.41|24.25|24.48|24.32|24.41|24.25|85
1610066400000|2021-01-08 00:40:00|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|6
1610066700000|2021-01-08 00:45:00|24.41|24.25|24.41|24.25|24.43|24.27|24.38|24.22|10
1610067000000|2021-01-08 00:50:00|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|9
1610067300000|2021-01-08 00:55:00|24.39|24.23|24.38|24.22|24.41|24.25|24.38|24.22|1
1610067600000|2021-01-08 01:00:00|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|67
1610067900000|2021-01-08 01:05:00|24.41|24.25|24.37|24.21|24.41|24.25|24.36|24.2|19
1610068200000|2021-01-08 01:10:00|24.38|24.22|24.38|24.22|24.39|24.23|24.36|24.2|20
1610068500000|2021-01-08 01:15:00|||||||||10
1610068800000|2021-01-08 01:20:00|24.36|24.2|24.36|24.2|24.38|24.22|24.36|24.2|16
1610069100000|2021-01-08 01:25:00|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|2
1610069400000|2021-01-08 01:30:00|24.31|24.15|24.25|24.09|24.31|24.15|24.23|24.07|273
1610069700000|2021-01-08 01:35:00|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|34
1610070000000|2021-01-08 01:40:00|24.26|24.1|24.26|24.1|24.3|24.14|24.26|24.1|16
1610070300000|2021-01-08 01:45:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|1
1610070600000|2021-01-08 01:50:00|24.28|24.12|24.26|24.1|24.31|24.15|24.26|24.1|9
1610070900000|2021-01-08 01:55:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|11
1610071200000|2021-01-08 02:00:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|7
1610071500000|2021-01-08 02:05:00|24.28|24.12|24.3|24.14|24.36|24.2|24.26|24.1|13
1610071800000|2021-01-08 02:10:00|24.28|24.12|24.29|24.13|24.3|24.14|24.25|24.09|38
1610072100000|2021-01-08 02:15:00|24.3|24.14|24.3|24.14|24.3|24.14|24.27|24.11|0
1610072400000|2021-01-08 02:20:00|24.31|24.15|24.3|24.14|24.35|24.19|24.3|24.14|54
1610072700000|2021-01-08 02:25:00|24.31|24.15|24.36|24.2|24.36|24.2|24.3|24.14|162
1610073000000|2021-01-08 02:30:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|19
1610073300000|2021-01-08 02:35:00|24.38|24.22|24.41|24.25|24.41|24.25|24.36|24.2|11
1610073600000|2021-01-08 02:40:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1610073900000|2021-01-08 02:45:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|2
1610074200000|2021-01-08 02:50:00|||||||||1
1610074500000|2021-01-08 02:55:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|12
1610074800000|2021-01-08 03:00:00|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|1
1610075100000|2021-01-08 03:05:00|24.45|24.29|24.42|24.26|24.45|24.29|24.42|24.26|13
1610075400000|2021-01-08 03:10:00|24.4|24.24|24.38|24.22|24.42|24.26|24.38|24.22|30
1610075700000|2021-01-08 03:15:00|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|1
1610076000000|2021-01-08 03:20:00|24.32|24.16|24.37|24.21|24.37|24.21|24.32|24.16|10
1610076300000|2021-01-08 03:25:00|24.36|24.2|24.37|24.21|24.37|24.21|24.32|24.16|4
1610076600000|2021-01-08 03:30:00|||||||||5
1610076900000|2021-01-08 03:35:00|||||||||6
1610077500000|2021-01-08 03:45:00|24.33|24.17|24.32|24.16|24.35|24.19|24.32|24.16|1
1610078100000|2021-01-08 03:55:00|||||||||3
1610078400000|2021-01-08 04:00:00|||||||||3
1610078700000|2021-01-08 04:05:00|24.36|24.2|24.33|24.17|24.37|24.21|24.32|24.16|10
1610079000000|2021-01-08 04:10:00|24.37|24.21|24.33|24.17|24.37|24.21|24.32|24.16|1
1610079300000|2021-01-08 04:15:00|24.35|24.19|24.37|24.21|24.37|24.21|24.32|24.16|1
1610079600000|2021-01-08 04:20:00|24.36|24.2|24.37|24.21|24.37|24.21|24.34|24.18|3
1610079900000|2021-01-08 04:25:00|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|3
1610080200000|2021-01-08 04:30:00|24.38|24.22|24.38|24.22|24.42|24.26|24.38|24.22|1
1610080500000|2021-01-08 04:35:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|2
1610081100000|2021-01-08 04:45:00|24.35|24.19|24.42|24.26|24.42|24.26|24.35|24.19|24
1610081400000|2021-01-08 04:50:00|||||||||1
1610081700000|2021-01-08 04:55:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|3
1610082300000|2021-01-08 05:05:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|7
1610082600000|2021-01-08 05:10:00|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|27
1610082900000|2021-01-08 05:15:00|||||||||1
1610083200000|2021-01-08 05:20:00|24.31|24.15|24.31|24.15|24.32|24.16|24.31|24.15|12
1610083500000|2021-01-08 05:25:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|5
1610083800000|2021-01-08 05:30:00|24.29|24.13|24.31|24.15|24.31|24.15|24.27|24.11|9
1610084100000|2021-01-08 05:35:00|24.32|24.16|24.36|24.2|24.37|24.21|24.31|24.15|21
1610084400000|2021-01-08 05:40:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1610084700000|2021-01-08 05:45:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1610085000000|2021-01-08 05:50:00|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|5
1610085300000|2021-01-08 05:55:00|24.37|24.21|24.37|24.21|24.37|24.21|24.36|24.2|0
1610085600000|2021-01-08 06:00:00|24.36|24.2|24.34|24.18|24.36|24.2|24.32|24.16|1
1610085900000|2021-01-08 06:05:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|8
1610086200000|2021-01-08 06:10:00|24.32|24.16|24.32|24.16|24.32|24.16|24.31|24.15|27
1610086500000|2021-01-08 06:15:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|8
1610086800000|2021-01-08 06:20:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|24
1610087100000|2021-01-08 06:25:00|24.41|24.25|24.41|24.25|24.41|24.25|24.37|24.21|0
1610087400000|2021-01-08 06:30:00|24.37|24.21|24.42|24.26|24.46|24.3|24.37|24.21|22
1610087700000|2021-01-08 06:35:00|24.46|24.3|24.57|24.41|24.6|24.44|24.42|24.26|141
1610088000000|2021-01-08 06:40:00|24.56|24.4|24.57|24.41|24.62|24.46|24.56|24.4|37
1610088300000|2021-01-08 06:45:00|24.61|24.45|24.57|24.41|24.61|24.45|24.57|24.41|2
1610088600000|2021-01-08 06:50:00|24.59|24.43|24.61|24.45|24.61|24.45|24.57|24.41|1
1610088900000|2021-01-08 06:55:00|24.59|24.43|24.57|24.41|24.61|24.45|24.57|24.41|1
1610089200000|2021-01-08 07:00:00|24.59|24.43|24.57|24.41|24.61|24.45|24.52|24.36|9
1610089500000|2021-01-08 07:05:00|24.56|24.4|24.52|24.36|24.56|24.4|24.46|24.3|23
1610089800000|2021-01-08 07:10:00|24.54|24.38|24.52|24.36|24.57|24.41|24.52|24.36|10
1610090100000|2021-01-08 07:15:00|24.56|24.4|24.57|24.41|24.57|24.41|24.52|24.36|9
1610090400000|2021-01-08 07:20:00|24.61|24.45|24.58|24.42|24.62|24.46|24.57|24.41|1
1610090700000|2021-01-08 07:25:00|||||||||21
1610091000000|2021-01-08 07:30:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|4
1610091600000|2021-01-08 07:40:00|||||||||14
1610091900000|2021-01-08 07:45:00|24.56|24.4|24.56|24.4|24.56|24.4|24.53|24.37|6
1610092200000|2021-01-08 07:50:00|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|12
1610092500000|2021-01-08 07:55:00|24.58|24.42|24.56|24.4|24.61|24.45|24.56|24.4|18
1610092800000|2021-01-08 08:00:00|24.57|24.41|24.56|24.4|24.61|24.45|24.51|24.35|25
1610093100000|2021-01-08 08:05:00|24.59|24.43|24.63|24.47|24.67|24.51|24.56|24.4|43
1610093400000|2021-01-08 08:10:00|24.64|24.48|24.68|24.52|24.69|24.53|24.63|24.47|43
1610093700000|2021-01-08 08:15:00|24.66|24.5|24.58|24.42|24.66|24.5|24.58|24.42|25
1610094000000|2021-01-08 08:20:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|59
1610094300000|2021-01-08 08:25:00|24.56|24.4|24.56|24.4|24.57|24.41|24.56|24.4|46
1610094600000|2021-01-08 08:30:00|24.58|24.42|24.56|24.4|24.66|24.5|24.56|24.4|53
1610094900000|2021-01-08 08:35:00|24.55|24.39|24.51|24.35|24.55|24.39|24.51|24.35|27
1610095200000|2021-01-08 08:40:00|24.56|24.4|24.46|24.3|24.56|24.4|24.46|24.3|28
1610095500000|2021-01-08 08:45:00|24.5|24.34|24.51|24.35|24.56|24.4|24.5|24.34|16
1610095800000|2021-01-08 08:50:00|24.52|24.36|24.56|24.4|24.61|24.45|24.52|24.36|14
1610096100000|2021-01-08 08:55:00|24.55|24.39|24.56|24.4|24.56|24.4|24.51|24.35|16
1610096400000|2021-01-08 09:00:00|24.61|24.45|24.61|24.45|24.61|24.45|24.56|24.4|12
1610096700000|2021-01-08 09:05:00|24.6|24.44|24.61|24.45|24.65|24.49|24.6|24.44|19
1610097000000|2021-01-08 09:10:00|24.63|24.47|24.63|24.47|24.66|24.5|24.63|24.47|5
1610097300000|2021-01-08 09:15:00|24.61|24.45|24.56|24.4|24.61|24.45|24.56|24.4|16
1610097600000|2021-01-08 09:20:00|24.6|24.44|24.61|24.45|24.61|24.45|24.56|24.4|22
1610097900000|2021-01-08 09:25:00|24.62|24.46|24.68|24.52|24.73|24.57|24.62|24.46|48
1610098200000|2021-01-08 09:30:00|24.64|24.48|24.66|24.5|24.68|24.52|24.63|24.47|40
1610098500000|2021-01-08 09:35:00|24.63|24.47|24.66|24.5|24.71|24.55|24.63|24.47|11
1610098800000|2021-01-08 09:40:00|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|50
1610099100000|2021-01-08 09:45:00|24.62|24.46|24.63|24.47|24.63|24.47|24.58|24.42|12
1610099400000|2021-01-08 09:50:00|24.59|24.43|24.53|24.37|24.63|24.47|24.53|24.37|9
1610099700000|2021-01-08 09:55:00|24.52|24.36|24.57|24.41|24.59|24.43|24.52|24.36|55
1610100000000|2021-01-08 10:00:00|24.58|24.42|24.57|24.41|24.58|24.42|24.53|24.37|43
1610100300000|2021-01-08 10:05:00|24.58|24.42|24.58|24.42|24.58|24.42|24.57|24.41|6
1610100600000|2021-01-08 10:10:00|24.6|24.44|24.58|24.42|24.6|24.44|24.57|24.41|15
1610100900000|2021-01-08 10:15:00|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|5
1610101200000|2021-01-08 10:20:00|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|3
1610101500000|2021-01-08 10:25:00|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|6
1610102100000|2021-01-08 10:35:00|24.57|24.41|24.57|24.41|24.58|24.42|24.57|24.41|12
1610102400000|2021-01-08 10:40:00|24.58|24.42|24.63|24.47|24.67|24.51|24.57|24.41|8
1610102700000|2021-01-08 10:45:00|24.62|24.46|24.58|24.42|24.63|24.47|24.58|24.42|2
1610103000000|2021-01-08 10:50:00|24.62|24.46|24.62|24.46|24.62|24.46|24.6|24.44|1
1610103300000|2021-01-08 10:55:00|24.58|24.42|24.58|24.42|24.62|24.46|24.57|24.41|56
1610103600000|2021-01-08 11:00:00|24.6|24.44|24.58|24.42|24.62|24.46|24.58|24.42|1
1610103900000|2021-01-08 11:05:00|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|2
1610104200000|2021-01-08 11:10:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|11
1610104500000|2021-01-08 11:15:00|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|1
1610104800000|2021-01-08 11:20:00|24.47|24.31|24.52|24.36|24.52|24.36|24.47|24.31|19
1610105100000|2021-01-08 11:25:00|24.48|24.32|24.47|24.31|24.48|24.32|24.45|24.29|9
1610105400000|2021-01-08 11:30:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|4
1610105700000|2021-01-08 11:35:00|||||||||1
1610106000000|2021-01-08 11:40:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|10
1610106300000|2021-01-08 11:45:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|6
1610106600000|2021-01-08 11:50:00|24.47|24.31|24.45|24.29|24.47|24.31|24.45|24.29|2
1610106900000|2021-01-08 11:55:00|24.44|24.28|24.5|24.34|24.5|24.34|24.44|24.28|20
1610107200000|2021-01-08 12:00:00|24.54|24.38|24.5|24.34|24.54|24.38|24.5|24.34|13
1610107500000|2021-01-08 12:05:00|24.52|24.36|24.5|24.34|24.54|24.38|24.5|24.34|11
1610107800000|2021-01-08 12:10:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|5
1610108100000|2021-01-08 12:15:00|24.44|24.28|24.49|24.33|24.49|24.33|24.44|24.28|16
1610108400000|2021-01-08 12:20:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|3
1610108700000|2021-01-08 12:25:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|2
1610109000000|2021-01-08 12:30:00|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|31
1610109300000|2021-01-08 12:35:00|||||||||2
1610109600000|2021-01-08 12:40:00|||||||||12
1610109900000|2021-01-08 12:45:00|24.54|24.38|24.5|24.34|24.55|24.39|24.5|24.34|24
1610110200000|2021-01-08 12:50:00|||||||||2
1610110500000|2021-01-08 12:55:00|24.54|24.38|24.5|24.34|24.54|24.38|24.5|24.34|1
1610110800000|2021-01-08 13:00:00|24.49|24.33|24.44|24.28|24.5|24.34|24.44|24.28|72
1610111100000|2021-01-08 13:05:00|24.45|24.29|24.45|24.29|24.45|24.29|24.44|24.28|39
1610111400000|2021-01-08 13:10:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|11
1610111700000|2021-01-08 13:15:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|61
1610112000000|2021-01-08 13:20:00|24.49|24.33|24.45|24.29|24.49|24.33|24.45|24.29|7
1610112300000|2021-01-08 13:25:00|24.44|24.28|24.49|24.33|24.49|24.33|24.44|24.28|39
1610112600000|2021-01-08 13:30:00|24.5|24.34|24.47|24.31|24.55|24.39|24.44|24.28|122
1610112900000|2021-01-08 13:35:00|24.49|24.33|24.37|24.21|24.49|24.33|24.34|24.18|127
1610113200000|2021-01-08 13:40:00|24.34|24.18|24.32|24.16|24.39|24.23|24.32|24.16|196
1610113500000|2021-01-08 13:45:00|24.34|24.18|24.37|24.21|24.39|24.23|24.34|24.18|37
1610113800000|2021-01-08 13:50:00|24.38|24.22|24.48|24.32|24.49|24.33|24.38|24.22|75
1610114100000|2021-01-08 13:55:00|24.49|24.33|24.48|24.32|24.49|24.33|24.44|24.28|63
1610114400000|2021-01-08 14:00:00|24.44|24.28|24.38|24.22|24.44|24.28|24.38|24.22|73
1610114700000|2021-01-08 14:05:00|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|118
1610115000000|2021-01-08 14:10:00|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|16
1610115300000|2021-01-08 14:15:00|24.36|24.2|24.36|24.2|24.36|24.2|24.33|24.17|25
1610115600000|2021-01-08 14:20:00|24.33|24.17|24.33|24.17|24.36|24.2|24.33|24.17|112
1610115900000|2021-01-08 14:25:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|65
1610116200000|2021-01-08 14:30:00|24.36|24.2|24.43|24.27|24.54|24.38|24.33|24.17|1151
1610116500000|2021-01-08 14:35:00|24.42|24.26|24.48|24.32|24.53|24.37|24.41|24.25|639
1610116800000|2021-01-08 14:40:00|24.44|24.28|24.33|24.17|24.47|24.31|24.32|24.16|467
1610117100000|2021-01-08 14:45:00|24.34|24.18|24.37|24.21|24.46|24.3|24.33|24.17|450
1610117400000|2021-01-08 14:50:00|24.36|24.2|24.31|24.15|24.36|24.2|24.28|24.12|361
1610117700000|2021-01-08 14:55:00|24.32|24.16|24.26|24.1|24.33|24.17|24.26|24.1|166
1610118000000|2021-01-08 15:00:00|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|143
1610118300000|2021-01-08 15:05:00|24.21|24.05|24.16|24|24.23|24.07|24.16|24|272
1610118600000|2021-01-08 15:10:00|24.18|24.02|24.23|24.07|24.23|24.07|24.13|23.97|408
1610118900000|2021-01-08 15:15:00|24.21|24.05|24.16|24|24.21|24.05|24.15|23.99|167
1610119200000|2021-01-08 15:20:00|24.17|24.01|24.38|24.22|24.38|24.22|24.16|24|645
1610119500000|2021-01-08 15:25:00|24.37|24.21|24.64|24.48|24.69|24.53|24.31|24.15|880
1610119800000|2021-01-08 15:30:00|24.63|24.47|24.48|24.32|24.68|24.52|24.48|24.32|555
1610120100000|2021-01-08 15:35:00|24.51|24.35|24.46|24.3|24.56|24.4|24.41|24.25|503
1610120400000|2021-01-08 15:40:00|24.43|24.27|24.3|24.14|24.45|24.29|24.3|24.14|406
1610120700000|2021-01-08 15:45:00|24.28|24.12|24.29|24.13|24.33|24.17|24.25|24.09|496
1610121000000|2021-01-08 15:50:00|24.3|24.14|24.34|24.18|24.35|24.19|24.29|24.13|405
1610121300000|2021-01-08 15:55:00|24.35|24.19|24.3|24.14|24.35|24.19|24.25|24.09|354
1610121600000|2021-01-08 16:00:00|24.31|24.15|24.3|24.14|24.35|24.19|24.3|24.14|410
1610121900000|2021-01-08 16:05:00|24.31|24.15|24.37|24.21|24.4|24.24|24.3|24.14|274
1610122200000|2021-01-08 16:10:00|24.38|24.22|24.38|24.22|24.43|24.27|24.32|24.16|648
1610122500000|2021-01-08 16:15:00|24.43|24.27|24.48|24.32|24.53|24.37|24.42|24.26|432
1610122800000|2021-01-08 16:20:00|24.47|24.31|24.42|24.26|24.48|24.32|24.38|24.22|350
1610123100000|2021-01-08 16:25:00|24.38|24.22|24.42|24.26|24.48|24.32|24.38|24.22|165
1610123400000|2021-01-08 16:30:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|294
1610123700000|2021-01-08 16:35:00|24.43|24.27|24.48|24.32|24.48|24.32|24.42|24.26|104
1610124000000|2021-01-08 16:40:00|24.53|24.37|24.43|24.27|24.58|24.42|24.42|24.26|406
1610124300000|2021-01-08 16:45:00|24.45|24.29|24.38|24.22|24.47|24.31|24.37|24.21|220
1610124600000|2021-01-08 16:50:00|24.42|24.26|24.42|24.26|24.43|24.27|24.38|24.22|177
1610124900000|2021-01-08 16:55:00|24.38|24.22|24.37|24.21|24.48|24.32|24.37|24.21|267
1610125200000|2021-01-08 17:00:00|24.4|24.24|24.53|24.37|24.58|24.42|24.37|24.21|209
1610125500000|2021-01-08 17:05:00|24.57|24.41|24.52|24.36|24.58|24.42|24.47|24.31|340
1610125800000|2021-01-08 17:10:00|24.47|24.31|24.32|24.16|24.47|24.31|24.32|24.16|169
1610126100000|2021-01-08 17:15:00|24.35|24.19|24.32|24.16|24.36|24.2|24.32|24.16|139
1610126400000|2021-01-08 17:20:00|24.34|24.18|24.32|24.16|24.35|24.19|24.32|24.16|193
1610126700000|2021-01-08 17:25:00|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|92
1610127000000|2021-01-08 17:30:00|24.27|24.11|24.27|24.11|24.28|24.12|24.27|24.11|170
1610127300000|2021-01-08 17:35:00|24.25|24.09|24.3|24.14|24.3|24.14|24.22|24.06|114
1610127600000|2021-01-08 17:40:00|24.32|24.16|24.28|24.12|24.33|24.17|24.27|24.11|91
1610127900000|2021-01-08 17:45:00|24.27|24.11|24.4|24.24|24.45|24.29|24.27|24.11|545
1610128200000|2021-01-08 17:50:00|24.39|24.23|24.33|24.17|24.4|24.24|24.3|24.14|137
1610128500000|2021-01-08 17:55:00|24.32|24.16|24.35|24.19|24.35|24.19|24.3|24.14|128
1610128800000|2021-01-08 18:00:00|24.36|24.2|24.4|24.24|24.41|24.25|24.35|24.19|315
1610129100000|2021-01-08 18:05:00|24.36|24.2|24.35|24.19|24.41|24.25|24.35|24.19|368
1610129400000|2021-01-08 18:10:00|24.33|24.17|24.4|24.24|24.4|24.24|24.33|24.17|233
1610129700000|2021-01-08 18:15:00|24.39|24.23|24.53|24.37|24.58|24.42|24.39|24.23|271
1610130000000|2021-01-08 18:20:00|24.56|24.4|24.71|24.55|24.84|24.68|24.56|24.4|625
1610130300000|2021-01-08 18:25:00|24.7|24.54|24.73|24.57|24.78|24.62|24.61|24.45|464
1610130600000|2021-01-08 18:30:00|24.71|24.55|24.91|24.75|24.91|24.75|24.7|24.54|400
1610130900000|2021-01-08 18:35:00|24.88|24.72|24.92|24.76|25.17|25.01|24.82|24.66|845
1610131200000|2021-01-08 18:40:00|24.93|24.77|24.85|24.69|25.08|24.92|24.85|24.69|789
1610131500000|2021-01-08 18:45:00|24.86|24.7|24.72|24.56|24.92|24.76|24.7|24.54|609
1610131800000|2021-01-08 18:50:00|24.71|24.55|24.65|24.49|24.72|24.56|24.59|24.43|378
1610132100000|2021-01-08 18:55:00|24.64|24.48|24.64|24.48|24.69|24.53|24.54|24.38|215
1610132400000|2021-01-08 19:00:00|24.67|24.51|24.52|24.36|24.69|24.53|24.42|24.26|443
1610132700000|2021-01-08 19:05:00|24.49|24.33|24.44|24.28|24.54|24.38|24.42|24.26|334
1610133000000|2021-01-08 19:10:00|24.43|24.27|24.57|24.41|24.59|24.43|24.37|24.21|368
1610133300000|2021-01-08 19:15:00|24.59|24.43|24.54|24.38|24.64|24.48|24.49|24.33|350
1610133600000|2021-01-08 19:20:00|24.55|24.39|24.54|24.38|24.6|24.44|24.49|24.33|268
1610133900000|2021-01-08 19:25:00|24.57|24.41|24.39|24.23|24.59|24.43|24.39|24.23|294
1610134200000|2021-01-08 19:30:00|24.42|24.26|24.5|24.34|24.54|24.38|24.39|24.23|322
1610134500000|2021-01-08 19:35:00|24.49|24.33|24.42|24.26|24.5|24.34|24.39|24.23|156
1610134800000|2021-01-08 19:40:00|24.39|24.23|24.54|24.38|24.59|24.43|24.39|24.23|327
1610135100000|2021-01-08 19:45:00|24.55|24.39|24.42|24.26|24.55|24.39|24.42|24.26|260
1610135400000|2021-01-08 19:50:00|24.44|24.28|24.44|24.28|24.49|24.33|24.32|24.16|473
1610135700000|2021-01-08 19:55:00|24.45|24.29|24.34|24.18|24.45|24.29|24.34|24.18|207
1610136000000|2021-01-08 20:00:00|24.36|24.2|24.32|24.16|24.37|24.21|24.27|24.11|211
1610136300000|2021-01-08 20:05:00|24.31|24.15|24.27|24.11|24.32|24.16|24.22|24.06|272
1610136600000|2021-01-08 20:10:00|24.29|24.13|24.33|24.17|24.34|24.18|24.27|24.11|587
1610136900000|2021-01-08 20:15:00|24.29|24.13|24.34|24.18|24.4|24.24|24.29|24.13|270
1610137200000|2021-01-08 20:20:00|24.32|24.16|24.34|24.18|24.34|24.18|24.29|24.13|275
1610137500000|2021-01-08 20:25:00|24.33|24.17|24.29|24.13|24.38|24.22|24.28|24.12|286
1610137800000|2021-01-08 20:30:00|24.31|24.15|24.28|24.12|24.34|24.18|24.28|24.12|173
1610138100000|2021-01-08 20:35:00|24.33|24.17|24.28|24.12|24.33|24.17|24.26|24.1|433
1610138400000|2021-01-08 20:40:00|24.26|24.1|24.31|24.15|24.33|24.17|24.26|24.1|301
1610138700000|2021-01-08 20:45:00|24.28|24.12|24.27|24.11|24.3|24.14|24.21|24.05|553
1610139000000|2021-01-08 20:50:00|24.25|24.09|24.36|24.2|24.36|24.2|24.25|24.09|1167
1610139300000|2021-01-08 20:55:00|24.33|24.17|24.31|24.15|24.36|24.2|24.28|24.12|994
1610139600000|2021-01-08 21:00:00|24.28|24.12|24.21|24.05|24.28|24.12|24.21|24.05|498
1610139900000|2021-01-08 21:05:00|24.25|24.09|24.31|24.15|24.33|24.17|24.25|24.09|365
1610140200000|2021-01-08 21:10:00|24.3|24.14|24.2|24.04|24.31|24.15|24.15|23.99|1428
1610141400000|2021-01-08 21:30:00|24.25|24.09|24.21|24.05|24.26|24.1|24.21|24.05|265
1610141700000|2021-01-08 21:35:00|||||||||18
1610142000000|2021-01-08 21:40:00|24.23|24.07|24.23|24.07|24.23|24.07|24.22|24.06|101
1610142300000|2021-01-08 21:45:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|35
1610142600000|2021-01-08 21:50:00|24.27|24.11|24.26|24.1|24.29|24.13|24.26|24.1|55
1610142900000|2021-01-08 21:55:00|24.27|24.11|24.33|24.17|24.33|24.17|24.27|24.11|55
1610319600000|2021-01-10 23:00:00|24.58|24.42|24.58|24.42|24.63|24.47|24.53|24.37|54
1610319900000|2021-01-10 23:05:00|24.57|24.41|24.57|24.41|24.58|24.42|24.57|24.41|10
1610320200000|2021-01-10 23:10:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|32
1610320500000|2021-01-10 23:15:00|24.59|24.43|24.59|24.43|24.59|24.43|24.57|24.41|5
1610320800000|2021-01-10 23:20:00|24.58|24.42|24.62|24.46|24.62|24.46|24.57|24.41|3
1610321100000|2021-01-10 23:25:00|24.63|24.47|24.64|24.48|24.64|24.48|24.62|24.46|41
1610321400000|2021-01-10 23:30:00|24.67|24.51|24.69|24.53|24.69|24.53|24.66|24.5|43
1610321700000|2021-01-10 23:35:00|||||||||3
1610322000000|2021-01-10 23:40:00|24.7|24.54|24.7|24.54|24.7|24.54|24.69|24.53|5
1610322300000|2021-01-10 23:45:00|24.69|24.53|24.8|24.64|24.8|24.64|24.69|24.53|37
1610322600000|2021-01-10 23:50:00|24.81|24.65|24.86|24.7|24.86|24.7|24.81|24.65|16
1610322900000|2021-01-10 23:55:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|63
1610323200000|2021-01-11 00:00:00|24.75|24.59|24.67|24.51|24.75|24.59|24.65|24.49|7
1610323500000|2021-01-11 00:05:00|24.68|24.52|24.75|24.59|24.75|24.59|24.67|24.51|6
1610323800000|2021-01-11 00:10:00|24.7|24.54|24.7|24.54|24.75|24.59|24.69|24.53|14
1610324100000|2021-01-11 00:15:00|24.73|24.57|24.75|24.59|24.76|24.6|24.73|24.57|18
1610324400000|2021-01-11 00:20:00|24.76|24.6|24.76|24.6|24.76|24.6|24.75|24.59|10
1610324700000|2021-01-11 00:25:00|24.75|24.59|24.76|24.6|24.76|24.6|24.75|24.59|3
1610325000000|2021-01-11 00:30:00|24.75|24.59|24.81|24.65|24.81|24.65|24.75|24.59|14
1610325300000|2021-01-11 00:35:00|24.8|24.64|24.8|24.64|24.81|24.65|24.8|24.64|7
1610325600000|2021-01-11 00:40:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|3
1610325900000|2021-01-11 00:45:00|24.8|24.64|24.76|24.6|24.81|24.65|24.76|24.6|17
1610326200000|2021-01-11 00:50:00|24.78|24.62|24.75|24.59|24.8|24.64|24.75|24.59|0
1610326500000|2021-01-11 00:55:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|16
1610326800000|2021-01-11 01:00:00|24.77|24.61|24.8|24.64|24.8|24.64|24.75|24.59|13
1610327100000|2021-01-11 01:05:00|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|6
1610327400000|2021-01-11 01:10:00|24.81|24.65|24.8|24.64|24.81|24.65|24.76|24.6|8
1610327700000|2021-01-11 01:15:00|24.81|24.65|24.81|24.65|24.81|24.65|24.8|24.64|5
1610328000000|2021-01-11 01:20:00|24.8|24.64|24.8|24.64|24.81|24.65|24.75|24.59|10
1610328300000|2021-01-11 01:25:00|24.78|24.62|24.75|24.59|24.8|24.64|24.75|24.59|11
1610328600000|2021-01-11 01:30:00|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|11
1610328900000|2021-01-11 01:35:00|24.85|24.69|24.96|24.8|25.01|24.85|24.85|24.69|31
1610329200000|2021-01-11 01:40:00|24.98|24.82|24.96|24.8|24.98|24.82|24.91|24.75|5
1610329500000|2021-01-11 01:45:00|24.97|24.81|24.91|24.75|24.99|24.83|24.91|24.75|6
1610329800000|2021-01-11 01:50:00|24.95|24.79|24.95|24.79|24.96|24.8|24.91|24.75|7
1610330100000|2021-01-11 01:55:00|24.96|24.8|24.96|24.8|24.99|24.83|24.95|24.79|8
1610330400000|2021-01-11 02:00:00|25|24.84|25.08|24.92|25.08|24.92|24.96|24.8|24
1610330700000|2021-01-11 02:05:00|25.09|24.93|25.19|25.03|25.19|25.03|25.08|24.92|94
1610331000000|2021-01-11 02:10:00|25.21|25.05|25.14|24.98|25.21|25.05|25.13|24.97|23
1610331300000|2021-01-11 02:15:00|25.18|25.02|25.18|25.02|25.19|25.03|25.18|25.02|10
1610331600000|2021-01-11 02:20:00|25.17|25.01|25.12|24.96|25.18|25.02|25.08|24.92|16
1610331900000|2021-01-11 02:25:00|25.08|24.92|25.07|24.91|25.12|24.96|25.07|24.91|11
1610332200000|2021-01-11 02:30:00|25.08|24.92|25.07|24.91|25.1|24.94|25.07|24.91|19
1610332500000|2021-01-11 02:35:00|25.08|24.92|25.12|24.96|25.12|24.96|25.07|24.91|2
1610332800000|2021-01-11 02:40:00|25.13|24.97|25.12|24.96|25.13|24.97|25.1|24.94|10
1610333100000|2021-01-11 02:45:00|25.1|24.94|25.01|24.85|25.12|24.96|25.01|24.85|10
1610333400000|2021-01-11 02:50:00|25.02|24.86|25.02|24.86|25.03|24.87|25.02|24.86|3
1610333700000|2021-01-11 02:55:00|25.05|24.89|25.02|24.86|25.08|24.92|25.02|24.86|7
1610334000000|2021-01-11 03:00:00|25.03|24.87|25.02|24.86|25.07|24.91|25.02|24.86|10
1610334300000|2021-01-11 03:05:00|25.04|24.88|25.08|24.92|25.08|24.92|25.02|24.86|5
1610334600000|2021-01-11 03:10:00|25.07|24.91|25.08|24.92|25.12|24.96|25.07|24.91|3
1610334900000|2021-01-11 03:15:00|25.07|24.91|25.12|24.96|25.12|24.96|25.02|24.86|2
1610335200000|2021-01-11 03:20:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|12
1610335500000|2021-01-11 03:25:00|25.1|24.94|25.13|24.97|25.15|24.99|25.08|24.92|6
1610335800000|2021-01-11 03:30:00|25.18|25.02|25.08|24.92|25.18|25.02|25.08|24.92|15
1610336100000|2021-01-11 03:35:00|25.07|24.91|25.13|24.97|25.13|24.97|25.07|24.91|2
1610336400000|2021-01-11 03:40:00|25.12|24.96|25.08|24.92|25.12|24.96|25.08|24.92|6
1610336700000|2021-01-11 03:45:00|25.09|24.93|25.14|24.98|25.14|24.98|25.09|24.93|26
1610337000000|2021-01-11 03:50:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|2
1610337300000|2021-01-11 03:55:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|1
1610337600000|2021-01-11 04:00:00|25.13|24.97|25.08|24.92|25.14|24.98|25.08|24.92|3
1610337900000|2021-01-11 04:05:00|25.09|24.93|25.11|24.95|25.11|24.95|25.08|24.92|2
1610338200000|2021-01-11 04:10:00|25.09|24.93|25.11|24.95|25.14|24.98|25.09|24.93|4
1610338500000|2021-01-11 04:15:00|25.09|24.93|25.14|24.98|25.14|24.98|25.09|24.93|1
1610338800000|2021-01-11 04:20:00|25.19|25.03|25.15|24.99|25.19|25.03|25.14|24.98|9
1610339100000|2021-01-11 04:25:00|25.17|25.01|25.19|25.03|25.19|25.03|25.14|24.98|1
1610339400000|2021-01-11 04:30:00|25.2|25.04|25.19|25.03|25.24|25.08|25.14|24.98|26
1610339700000|2021-01-11 04:35:00|25.17|25.01|25.19|25.03|25.2|25.04|25.16|25|6
1610340000000|2021-01-11 04:40:00|25.2|25.04|25.2|25.04|25.24|25.08|25.19|25.03|6
1610340300000|2021-01-11 04:45:00|25.19|25.03|25.2|25.04|25.22|25.06|25.19|25.03|5
1610340600000|2021-01-11 04:50:00|25.19|25.03|25.25|25.09|25.27|25.11|25.19|25.03|21
1610340900000|2021-01-11 04:55:00|25.3|25.14|25.2|25.04|25.3|25.14|25.2|25.04|32
1610341200000|2021-01-11 05:00:00|25.24|25.08|25.22|25.06|25.25|25.09|25.2|25.04|1
1610341500000|2021-01-11 05:05:00|25.2|25.04|25.09|24.93|25.22|25.06|25.09|24.93|17
1610341800000|2021-01-11 05:10:00|||||||||4
1610342100000|2021-01-11 05:15:00|||||||||2
1610342400000|2021-01-11 05:20:00|25.11|24.95|25.14|24.98|25.14|24.98|25.11|24.95|18
1610342700000|2021-01-11 05:25:00|||||||||2
1610343000000|2021-01-11 05:30:00|25.11|24.95|25.09|24.93|25.11|24.95|25.09|24.93|3
1610343300000|2021-01-11 05:35:00|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|4
1610343600000|2021-01-11 05:40:00|25.08|24.92|25.15|24.99|25.15|24.99|25.08|24.92|3
1610343900000|2021-01-11 05:45:00|25.16|25|25.15|24.99|25.18|25.02|25.15|24.99|5
1610344200000|2021-01-11 05:50:00|25.16|25|25.15|24.99|25.16|25|25.15|24.99|12
1610344500000|2021-01-11 05:55:00|25.16|25|25.16|25|25.2|25.04|25.15|24.99|2
1610344800000|2021-01-11 06:00:00|25.18|25.02|25.21|25.05|25.21|25.05|25.18|25.02|5
1610345100000|2021-01-11 06:05:00|25.2|25.04|25.21|25.05|25.26|25.1|25.2|25.04|13
1610345400000|2021-01-11 06:10:00|25.23|25.07|25.21|25.05|25.27|25.11|25.21|25.05|12
1610345700000|2021-01-11 06:15:00|25.23|25.07|25.22|25.06|25.26|25.1|25.21|25.05|46
1610346000000|2021-01-11 06:20:00|25.24|25.08|25.22|25.06|25.26|25.1|25.21|25.05|33
1610346300000|2021-01-11 06:25:00|25.24|25.08|25.21|25.05|25.26|25.1|25.21|25.05|6
1610346600000|2021-01-11 06:30:00|25.22|25.06|25.21|25.05|25.26|25.1|25.2|25.04|7
1610346900000|2021-01-11 06:35:00|25.2|25.04|25.26|25.1|25.26|25.1|25.2|25.04|22
1610347200000|2021-01-11 06:40:00|25.27|25.11|25.27|25.11|25.27|25.11|25.26|25.1|93
1610347500000|2021-01-11 06:45:00|25.26|25.1|25.27|25.11|25.27|25.11|25.26|25.1|58
1610347800000|2021-01-11 06:50:00|25.31|25.15|25.32|25.16|25.32|25.16|25.31|25.15|58
1610348100000|2021-01-11 06:55:00|||||||||61
1610348400000|2021-01-11 07:00:00|25.33|25.17|25.27|25.11|25.33|25.17|25.27|25.11|85
1610348700000|2021-01-11 07:05:00|25.22|25.06|25.15|24.99|25.22|25.06|25.15|24.99|63
1610349000000|2021-01-11 07:10:00|25.16|25|25.11|24.95|25.16|25|25.1|24.94|93
1610349300000|2021-01-11 07:15:00|25.1|24.94|25.15|24.99|25.15|24.99|25.1|24.94|31
1610349600000|2021-01-11 07:20:00|25.11|24.95|25.14|24.98|25.15|24.99|25.1|24.94|37
1610349900000|2021-01-11 07:25:00|25.1|24.94|25.09|24.93|25.12|24.96|25.05|24.89|9
1610350200000|2021-01-11 07:30:00|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|9
1610350500000|2021-01-11 07:35:00|25.15|24.99|25.21|25.05|25.21|25.05|25.15|24.99|90
1610350800000|2021-01-11 07:40:00|25.2|25.04|25.16|25|25.2|25.04|25.15|24.99|46
1610351100000|2021-01-11 07:45:00|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|15
1610351400000|2021-01-11 07:50:00|25.11|24.95|25.15|24.99|25.15|24.99|25.11|24.95|39
1610351700000|2021-01-11 07:55:00|25.16|25|25.15|24.99|25.16|25|25.15|24.99|43
1610352000000|2021-01-11 08:00:00|25.11|24.95|25.11|24.95|25.16|25|25.06|24.9|150
1610352300000|2021-01-11 08:05:00|25.1|24.94|25.06|24.9|25.11|24.95|25.06|24.9|94
1610352600000|2021-01-11 08:10:00|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|31
1610352900000|2021-01-11 08:15:00|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|133
1610353200000|2021-01-11 08:20:00|25.09|24.93|25.15|24.99|25.16|25|25.05|24.89|85
1610353500000|2021-01-11 08:25:00|25.16|25|25.16|25|25.21|25.05|25.16|25|56
1610353800000|2021-01-11 08:30:00|25.18|25.02|25.27|25.11|25.32|25.16|25.18|25.02|44
1610354100000|2021-01-11 08:35:00|25.26|25.1|25.16|25|25.27|25.11|25.16|25|29
1610354400000|2021-01-11 08:40:00|25.15|24.99|25.16|25|25.18|25.02|25.15|24.99|40
1610354700000|2021-01-11 08:45:00|25.21|25.05|25.21|25.05|25.21|25.05|25.16|25|25
1610355000000|2021-01-11 08:50:00|25.22|25.06|25.21|25.05|25.26|25.1|25.16|25|18
1610355300000|2021-01-11 08:55:00|25.22|25.06|25.11|24.95|25.22|25.06|25.11|24.95|29
1610355600000|2021-01-11 09:00:00|25.13|24.97|25.05|24.89|25.15|24.99|25.05|24.89|31
1610355900000|2021-01-11 09:05:00|||||||||15
1610356200000|2021-01-11 09:10:00|25.06|24.9|25.1|24.94|25.1|24.94|25.06|24.9|15
1610356500000|2021-01-11 09:15:00|25.11|24.95|25.16|25|25.16|25|25.1|24.94|65
1610356800000|2021-01-11 09:20:00|25.11|24.95|25.1|24.94|25.11|24.95|25.1|24.94|8
1610357100000|2021-01-11 09:25:00|25.11|24.95|25.16|25|25.16|25|25.11|24.95|26
1610357400000|2021-01-11 09:30:00|25.15|24.99|25.15|24.99|25.16|25|25.11|24.95|17
1610357700000|2021-01-11 09:35:00|25.11|24.95|25.21|25.05|25.21|25.05|25.1|24.94|24
1610358000000|2021-01-11 09:40:00|25.2|25.04|25.16|25|25.21|25.05|25.11|24.95|30
1610358300000|2021-01-11 09:45:00|25.17|25.01|25.22|25.06|25.22|25.06|25.17|25.01|42
1610358600000|2021-01-11 09:50:00|25.18|25.02|25.22|25.06|25.22|25.06|25.17|25.01|8
1610358900000|2021-01-11 09:55:00|||||||||2
1610359200000|2021-01-11 10:00:00|25.23|25.07|25.27|25.11|25.27|25.11|25.22|25.06|9
1610359500000|2021-01-11 10:05:00|25.25|25.09|25.16|25|25.27|25.11|25.14|24.98|30
1610359800000|2021-01-11 10:10:00|25.12|24.96|25.16|25|25.16|25|25.12|24.96|2
1610360100000|2021-01-11 10:15:00|25.12|24.96|25.16|25|25.16|25|25.12|24.96|1
1610360400000|2021-01-11 10:20:00|25.14|24.98|25.17|25.01|25.17|25.01|25.12|24.96|26
1610360700000|2021-01-11 10:25:00|25.16|25|25.07|24.91|25.16|25|25.06|24.9|103
1610361000000|2021-01-11 10:30:00|25.11|24.95|25.07|24.91|25.12|24.96|25.07|24.91|69
1610361300000|2021-01-11 10:35:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|17
1610361600000|2021-01-11 10:40:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|17
1610361900000|2021-01-11 10:45:00|25.11|24.95|25.11|24.95|25.12|24.96|25.07|24.91|25
1610362200000|2021-01-11 10:50:00|25.12|24.96|25.07|24.91|25.12|24.96|25.03|24.87|29
1610362500000|2021-01-11 10:55:00|25.06|24.9|25.06|24.9|25.07|24.91|25.06|24.9|29
1610362800000|2021-01-11 11:00:00|25.07|24.91|25.07|24.91|25.07|24.91|25.02|24.86|12
1610363100000|2021-01-11 11:05:00|25.06|24.9|25.07|24.91|25.08|24.92|25.06|24.9|20
1610363400000|2021-01-11 11:10:00|25.08|24.92|25.13|24.97|25.13|24.97|25.07|24.91|20
1610363700000|2021-01-11 11:15:00|25.17|25.01|25.13|24.97|25.18|25.02|25.12|24.96|33
1610364000000|2021-01-11 11:20:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|15
1610364300000|2021-01-11 11:25:00|25.13|24.97|25.12|24.96|25.17|25.01|25.12|24.96|7
1610364600000|2021-01-11 11:30:00|25.13|24.97|25.12|24.96|25.13|24.97|25.07|24.91|7
1610364900000|2021-01-11 11:35:00|25.11|24.95|25.07|24.91|25.12|24.96|25.06|24.9|10
1610365200000|2021-01-11 11:40:00|25.12|24.96|25.06|24.9|25.12|24.96|25.06|24.9|14
1610365500000|2021-01-11 11:45:00|25.07|24.91|25.07|24.91|25.12|24.96|25.06|24.9|8
1610365800000|2021-01-11 11:50:00|25.11|24.95|25.07|24.91|25.11|24.95|25.06|24.9|6
1610366100000|2021-01-11 11:55:00|25.09|24.93|25.06|24.9|25.11|24.95|25.02|24.86|15
1610366400000|2021-01-11 12:00:00|25.04|24.88|25.02|24.86|25.06|24.9|25.01|24.85|27
1610366700000|2021-01-11 12:05:00|25.06|24.9|25.07|24.91|25.07|24.91|25.06|24.9|36
1610367000000|2021-01-11 12:10:00|25.12|24.96|25.12|24.96|25.12|24.96|25.07|24.91|82
1610367300000|2021-01-11 12:15:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|42
1610367600000|2021-01-11 12:20:00|||||||||18
1610367900000|2021-01-11 12:25:00|25.16|25|25.07|24.91|25.18|25.02|25.07|24.91|31
1610368200000|2021-01-11 12:30:00|25.09|24.93|25.11|24.95|25.11|24.95|25.07|24.91|0
1610368500000|2021-01-11 12:35:00|25.09|24.93|25.12|24.96|25.12|24.96|25.07|24.91|24
1610368800000|2021-01-11 12:40:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|40
1610369100000|2021-01-11 12:45:00|25.06|24.9|25.02|24.86|25.07|24.91|25.02|24.86|80
1610369400000|2021-01-11 12:50:00|25.03|24.87|25.08|24.92|25.08|24.92|25.02|24.86|65
1610369700000|2021-01-11 12:55:00|25.07|24.91|25.07|24.91|25.07|24.91|25.03|24.87|26
1610370000000|2021-01-11 13:00:00|25.08|24.92|25.14|24.98|25.14|24.98|25.07|24.91|95
1610370300000|2021-01-11 13:05:00|25.13|24.97|25.13|24.97|25.14|24.98|25.09|24.93|32
1610370600000|2021-01-11 13:10:00|25.09|24.93|25.08|24.92|25.09|24.93|25.03|24.87|14
1610370900000|2021-01-11 13:15:00|25.09|24.93|25.09|24.93|25.09|24.93|25.08|24.92|24
1610371200000|2021-01-11 13:20:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|50
1610371500000|2021-01-11 13:25:00|25.11|24.95|25.15|24.99|25.17|25.01|25.09|24.93|26
1610371800000|2021-01-11 13:30:00|25.19|25.03|25.31|25.15|25.32|25.16|25.15|24.99|74
1610372100000|2021-01-11 13:35:00|25.32|25.16|25.32|25.16|25.32|25.16|25.26|25.1|46
1610372400000|2021-01-11 13:40:00|25.33|25.17|25.32|25.16|25.37|25.21|25.32|25.16|29
1610372700000|2021-01-11 13:45:00|25.27|25.11|25.32|25.16|25.32|25.16|25.22|25.06|56
1610373000000|2021-01-11 13:50:00|25.33|25.17|25.38|25.22|25.39|25.23|25.32|25.16|86
1610373300000|2021-01-11 13:55:00|25.39|25.23|25.38|25.22|25.43|25.27|25.33|25.17|67
1610373600000|2021-01-11 14:00:00|25.43|25.27|25.32|25.16|25.44|25.28|25.32|25.16|117
1610373900000|2021-01-11 14:05:00|25.33|25.17|25.33|25.17|25.33|25.17|25.27|25.11|35
1610374200000|2021-01-11 14:10:00|25.32|25.16|25.43|25.27|25.43|25.27|25.32|25.16|39
1610374500000|2021-01-11 14:15:00|25.41|25.25|25.5|25.34|25.5|25.34|25.39|25.23|137
1610374800000|2021-01-11 14:20:00|25.51|25.35|25.38|25.22|25.55|25.39|25.33|25.17|167
1610375100000|2021-01-11 14:25:00|25.37|25.21|25.32|25.16|25.38|25.22|25.27|25.11|257
1610375400000|2021-01-11 14:30:00|25.37|25.21|25.25|25.09|25.42|25.26|25.13|24.97|901
1610375700000|2021-01-11 14:35:00|25.26|25.1|25.31|25.15|25.53|25.37|25.2|25.04|891
1610376000000|2021-01-11 14:40:00|25.35|25.19|25.3|25.14|25.45|25.29|25.25|25.09|682
1610376300000|2021-01-11 14:45:00|25.31|25.15|25.4|25.24|25.41|25.25|25.24|25.08|419
1610376600000|2021-01-11 14:50:00|25.44|25.28|25.29|25.13|25.47|25.31|25.29|25.13|539
1610376900000|2021-01-11 14:55:00|25.28|25.12|25.13|24.97|25.29|25.13|25.08|24.92|536
1610377200000|2021-01-11 15:00:00|25.12|24.96|25.33|25.17|25.33|25.17|25.08|24.92|402
1610377500000|2021-01-11 15:05:00|25.32|25.16|25.27|25.11|25.38|25.22|25.26|25.1|497
1610377800000|2021-01-11 15:10:00|25.28|25.12|25.29|25.13|25.33|25.17|25.27|25.11|417
1610378100000|2021-01-11 15:15:00|25.3|25.14|25.27|25.11|25.33|25.17|25.22|25.06|366
1610378400000|2021-01-11 15:20:00|25.22|25.06|25.16|25|25.28|25.12|25.16|25|375
1610378700000|2021-01-11 15:25:00|25.15|24.99|25.04|24.88|25.21|25.05|25|24.84|506
1610379000000|2021-01-11 15:30:00|25.02|24.86|25|24.84|25.1|24.94|25|24.84|262
1610379300000|2021-01-11 15:35:00|25.01|24.85|25.06|24.9|25.06|24.9|25|24.84|269
1610379600000|2021-01-11 15:40:00|25.05|24.89|25.11|24.95|25.12|24.96|25.01|24.85|451
1610379900000|2021-01-11 15:45:00|25.12|24.96|25.27|25.11|25.28|25.12|25.11|24.95|531
1610380200000|2021-01-11 15:50:00|25.28|25.12|25.22|25.06|25.28|25.12|25.17|25.01|332
1610380500000|2021-01-11 15:55:00|25.19|25.03|25.17|25.01|25.28|25.12|25.12|24.96|335
1610380800000|2021-01-11 16:00:00|25.16|25|25.23|25.07|25.23|25.07|25.16|25|256
1610381100000|2021-01-11 16:05:00|25.22|25.06|25.28|25.12|25.29|25.13|25.18|25.02|337
1610381400000|2021-01-11 16:10:00|25.27|25.11|25.4|25.24|25.44|25.28|25.25|25.09|248
1610381700000|2021-01-11 16:15:00|25.39|25.23|25.31|25.15|25.45|25.29|25.29|25.13|258
1610382000000|2021-01-11 16:20:00|25.29|25.13|25.12|24.96|25.33|25.17|25.11|24.95|290
1610382300000|2021-01-11 16:25:00|25.13|24.97|25.12|24.96|25.17|25.01|25.07|24.91|250
1610382600000|2021-01-11 16:30:00|25.13|24.97|25.22|25.06|25.22|25.06|25.13|24.97|214
1610382900000|2021-01-11 16:35:00|25.27|25.11|25.16|25|25.27|25.11|25.16|25|129
1610383200000|2021-01-11 16:40:00|25.17|25.01|25.27|25.11|25.27|25.11|25.16|25|132
1610383500000|2021-01-11 16:45:00|25.22|25.06|25.27|25.11|25.32|25.16|25.22|25.06|153
1610383800000|2021-01-11 16:50:00|25.26|25.1|25.32|25.16|25.32|25.16|25.22|25.06|174
1610384100000|2021-01-11 16:55:00|25.31|25.15|25.32|25.16|25.32|25.16|25.26|25.1|107
1610384400000|2021-01-11 17:00:00|25.31|25.15|25.27|25.11|25.32|25.16|25.22|25.06|146
1610384700000|2021-01-11 17:05:00|25.28|25.12|25.27|25.11|25.32|25.16|25.27|25.11|116
1610385000000|2021-01-11 17:10:00|25.26|25.1|25.32|25.16|25.33|25.17|25.22|25.06|185
1610385300000|2021-01-11 17:15:00|25.31|25.15|25.37|25.21|25.42|25.26|25.27|25.11|158
1610385600000|2021-01-11 17:20:00|25.36|25.2|25.32|25.16|25.37|25.21|25.32|25.16|107
1610385900000|2021-01-11 17:25:00|25.33|25.17|25.37|25.21|25.42|25.26|25.32|25.16|247
1610386200000|2021-01-11 17:30:00|25.39|25.23|25.26|25.1|25.41|25.25|25.21|25.05|187
1610386500000|2021-01-11 17:35:00|25.25|25.09|25.29|25.13|25.31|25.15|25.25|25.09|140
1610386800000|2021-01-11 17:40:00|25.31|25.15|25.26|25.1|25.32|25.16|25.26|25.1|212
1610387100000|2021-01-11 17:45:00|25.28|25.12|25.3|25.14|25.31|25.15|25.25|25.09|208
1610387400000|2021-01-11 17:50:00|25.26|25.1|25.27|25.11|25.31|25.15|25.21|25.05|162
1610387700000|2021-01-11 17:55:00|25.31|25.15|25.36|25.2|25.37|25.21|25.31|25.15|126
1610388000000|2021-01-11 18:00:00|25.31|25.15|25.37|25.21|25.37|25.21|25.31|25.15|103
1610388300000|2021-01-11 18:05:00|25.36|25.2|25.37|25.21|25.37|25.21|25.32|25.16|203
1610388600000|2021-01-11 18:10:00|25.32|25.16|25.32|25.16|25.37|25.21|25.32|25.16|60
1610388900000|2021-01-11 18:15:00|25.28|25.12|25.33|25.17|25.33|25.17|25.28|25.12|217
1610389200000|2021-01-11 18:20:00|25.32|25.16|25.38|25.22|25.38|25.22|25.32|25.16|207
1610389500000|2021-01-11 18:25:00|25.39|25.23|25.47|25.31|25.49|25.33|25.39|25.23|278
1610389800000|2021-01-11 18:30:00|25.44|25.28|25.49|25.33|25.5|25.34|25.44|25.28|103
1610390100000|2021-01-11 18:35:00|25.45|25.29|25.49|25.33|25.49|25.33|25.45|25.29|65
1610390400000|2021-01-11 18:40:00|25.5|25.34|25.55|25.39|25.6|25.44|25.5|25.34|343
1610390700000|2021-01-11 18:45:00|25.56|25.4|25.71|25.55|25.71|25.55|25.55|25.39|455
1610391000000|2021-01-11 18:50:00|25.66|25.5|25.52|25.36|25.66|25.5|25.49|25.33|241
1610391300000|2021-01-11 18:55:00|25.51|25.35|25.61|25.45|25.61|25.45|25.51|25.35|394
1610391600000|2021-01-11 19:00:00|25.65|25.49|25.66|25.5|25.72|25.56|25.61|25.45|335
1610391900000|2021-01-11 19:05:00|25.71|25.55|25.66|25.5|25.75|25.59|25.63|25.47|323
1610392200000|2021-01-11 19:10:00|25.65|25.49|25.6|25.44|25.7|25.54|25.51|25.35|486
1610392500000|2021-01-11 19:15:00|25.61|25.45|25.71|25.55|25.71|25.55|25.55|25.39|338
1610392800000|2021-01-11 19:20:00|25.7|25.54|25.69|25.53|25.9|25.74|25.66|25.5|640
1610393100000|2021-01-11 19:25:00|25.73|25.57|25.78|25.62|25.88|25.72|25.69|25.53|492
1610393400000|2021-01-11 19:30:00|25.82|25.66|25.81|25.65|25.88|25.72|25.73|25.57|313
1610393700000|2021-01-11 19:35:00|25.83|25.67|25.8|25.64|25.89|25.73|25.74|25.58|269
1610394000000|2021-01-11 19:40:00|25.79|25.63|25.61|25.45|25.8|25.64|25.61|25.45|332
1610394300000|2021-01-11 19:45:00|25.64|25.48|25.56|25.4|25.64|25.48|25.54|25.38|278
1610394600000|2021-01-11 19:50:00|25.6|25.44|25.57|25.41|25.67|25.51|25.56|25.4|338
1610394900000|2021-01-11 19:55:00|25.59|25.43|25.5|25.34|25.61|25.45|25.45|25.29|376
1610395200000|2021-01-11 20:00:00|25.54|25.38|25.5|25.34|25.6|25.44|25.49|25.33|329
1610395500000|2021-01-11 20:05:00|25.49|25.33|25.57|25.41|25.62|25.46|25.45|25.29|433
1610395800000|2021-01-11 20:10:00|25.61|25.45|25.68|25.52|25.68|25.52|25.56|25.4|484
1610396100000|2021-01-11 20:15:00|25.64|25.48|25.73|25.57|25.77|25.61|25.58|25.42|440
1610396400000|2021-01-11 20:20:00|25.74|25.58|25.84|25.68|25.89|25.73|25.73|25.57|387
1610396700000|2021-01-11 20:25:00|25.8|25.64|25.99|25.83|25.99|25.83|25.74|25.58|1019
1610397000000|2021-01-11 20:30:00|25.98|25.82|25.85|25.69|25.99|25.83|25.79|25.63|628
1610397300000|2021-01-11 20:35:00|25.87|25.71|25.86|25.7|25.9|25.74|25.79|25.63|481
1610397600000|2021-01-11 20:40:00|25.9|25.74|26.01|25.85|26.01|25.85|25.85|25.69|553
1610397900000|2021-01-11 20:45:00|25.97|25.81|25.73|25.57|25.97|25.81|25.69|25.53|1264
1610398200000|2021-01-11 20:50:00|25.71|25.55|25.78|25.62|25.83|25.67|25.62|25.46|1135
1610398500000|2021-01-11 20:55:00|25.8|25.64|25.9|25.74|25.91|25.75|25.72|25.56|1757
1610398800000|2021-01-11 21:00:00|25.91|25.75|25.75|25.59|25.96|25.8|25.67|25.51|361
1610399100000|2021-01-11 21:05:00|25.76|25.6|25.82|25.66|25.82|25.66|25.71|25.55|384
1610399400000|2021-01-11 21:10:00|25.8|25.64|25.66|25.5|25.83|25.67|25.66|25.5|725
1610400600000|2021-01-11 21:30:00|25.67|25.51|25.66|25.5|25.71|25.55|25.66|25.5|56
1610400900000|2021-01-11 21:35:00|25.67|25.51|25.76|25.6|25.76|25.6|25.67|25.51|9
1610401200000|2021-01-11 21:40:00|||||||||6
1610401500000|2021-01-11 21:45:00|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|10
1610401800000|2021-01-11 21:50:00|25.84|25.68|25.86|25.7|25.87|25.71|25.82|25.66|23
1610402100000|2021-01-11 21:55:00|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|31
1610406000000|2021-01-11 23:00:00|25.78|25.62|25.8|25.64|25.85|25.69|25.73|25.57|29
1610406300000|2021-01-11 23:05:00|25.81|25.65|25.8|25.64|25.83|25.67|25.8|25.64|17
1610406600000|2021-01-11 23:10:00|25.79|25.63|25.77|25.61|25.79|25.63|25.77|25.61|16
1610406900000|2021-01-11 23:15:00|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|15
1610407200000|2021-01-11 23:20:00|25.75|25.59|25.73|25.57|25.75|25.59|25.72|25.56|11
1610407500000|2021-01-11 23:25:00|25.75|25.59|25.74|25.58|25.75|25.59|25.7|25.54|30
1610407800000|2021-01-11 23:30:00|25.7|25.54|25.69|25.53|25.72|25.56|25.69|25.53|11
1610408100000|2021-01-11 23:35:00|25.7|25.54|25.69|25.53|25.7|25.54|25.69|25.53|1
1610408400000|2021-01-11 23:40:00|25.67|25.51|25.67|25.51|25.7|25.54|25.67|25.51|22
1610408700000|2021-01-11 23:45:00|25.68|25.52|25.71|25.55|25.71|25.55|25.68|25.52|5
1610409000000|2021-01-11 23:50:00|25.7|25.54|25.71|25.55|25.71|25.55|25.7|25.54|16
1610409300000|2021-01-11 23:55:00|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|18
1610409600000|2021-01-12 00:00:00|25.7|25.54|25.7|25.54|25.71|25.55|25.66|25.5|36
1610409900000|2021-01-12 00:05:00|25.66|25.5|25.62|25.46|25.7|25.54|25.6|25.44|22
1610410200000|2021-01-12 00:10:00|25.63|25.47|25.6|25.44|25.65|25.49|25.6|25.44|13
1610410500000|2021-01-12 00:15:00|25.61|25.45|25.6|25.44|25.65|25.49|25.6|25.44|49
1610410800000|2021-01-12 00:20:00|25.61|25.45|25.66|25.5|25.71|25.55|25.6|25.44|21
1610411100000|2021-01-12 00:25:00|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|30
1610411400000|2021-01-12 00:30:00|25.62|25.46|25.6|25.44|25.65|25.49|25.6|25.44|9
1610411700000|2021-01-12 00:35:00|25.59|25.43|25.55|25.39|25.59|25.43|25.55|25.39|16
1610412000000|2021-01-12 00:40:00|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|5
1610412300000|2021-01-12 00:45:00|25.54|25.38|25.48|25.32|25.55|25.39|25.48|25.32|78
1610412600000|2021-01-12 00:50:00|25.47|25.31|25.48|25.32|25.48|25.32|25.43|25.27|60
1610412900000|2021-01-12 00:55:00|25.47|25.31|25.48|25.32|25.48|25.32|25.47|25.31|11
1610413200000|2021-01-12 01:00:00|25.49|25.33|25.48|25.32|25.49|25.33|25.48|25.32|5
1610413500000|2021-01-12 01:05:00|25.49|25.33|25.43|25.27|25.49|25.33|25.43|25.27|25
1610413800000|2021-01-12 01:10:00|25.44|25.28|25.48|25.32|25.48|25.32|25.43|25.27|2
1610414100000|2021-01-12 01:15:00|25.49|25.33|25.49|25.33|25.55|25.39|25.48|25.32|12
1610414400000|2021-01-12 01:20:00|25.51|25.35|25.6|25.44|25.6|25.44|25.51|25.35|15
1610414700000|2021-01-12 01:25:00|25.64|25.48|25.7|25.54|25.71|25.55|25.64|25.48|36
1610415000000|2021-01-12 01:30:00|25.75|25.59|25.64|25.48|25.78|25.62|25.6|25.44|53
1610415300000|2021-01-12 01:35:00|25.62|25.46|25.65|25.49|25.7|25.54|25.6|25.44|3
1610415600000|2021-01-12 01:40:00|25.69|25.53|25.64|25.48|25.7|25.54|25.64|25.48|4
1610415900000|2021-01-12 01:45:00|25.65|25.49|25.64|25.48|25.69|25.53|25.64|25.48|2
1610416200000|2021-01-12 01:50:00|25.59|25.43|25.59|25.43|25.6|25.44|25.59|25.43|15
1610416500000|2021-01-12 01:55:00|25.56|25.4|25.58|25.42|25.59|25.43|25.54|25.38|63
1610416800000|2021-01-12 02:00:00|25.56|25.4|25.59|25.43|25.64|25.48|25.53|25.37|15
1610417100000|2021-01-12 02:05:00|25.58|25.42|25.56|25.4|25.61|25.45|25.56|25.4|0
1610417400000|2021-01-12 02:10:00|25.58|25.42|25.59|25.43|25.59|25.43|25.53|25.37|13
1610417700000|2021-01-12 02:15:00|25.61|25.45|25.58|25.42|25.63|25.47|25.58|25.42|4
1610418000000|2021-01-12 02:20:00|25.59|25.43|25.58|25.42|25.64|25.48|25.58|25.42|15
1610418300000|2021-01-12 02:25:00|25.54|25.38|25.54|25.38|25.56|25.4|25.53|25.37|3
1610418600000|2021-01-12 02:30:00|25.53|25.37|25.54|25.38|25.58|25.42|25.53|25.37|4
1610418900000|2021-01-12 02:35:00|25.53|25.37|25.53|25.37|25.56|25.4|25.53|25.37|8
1610419200000|2021-01-12 02:40:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|4
1610419500000|2021-01-12 02:45:00|25.54|25.38|25.56|25.4|25.56|25.4|25.53|25.37|9
1610419800000|2021-01-12 02:50:00|25.58|25.42|25.58|25.42|25.58|25.42|25.56|25.4|0
1610420100000|2021-01-12 02:55:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|2
1610420400000|2021-01-12 03:00:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|1
1610420700000|2021-01-12 03:05:00|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|27
1610421000000|2021-01-12 03:10:00|25.54|25.38|25.58|25.42|25.58|25.42|25.53|25.37|3
1610421300000|2021-01-12 03:15:00|25.59|25.43|25.62|25.46|25.62|25.46|25.58|25.42|56
1610421600000|2021-01-12 03:20:00|25.61|25.45|25.59|25.43|25.65|25.49|25.59|25.43|15
1610421900000|2021-01-12 03:25:00|25.62|25.46|25.64|25.48|25.64|25.48|25.6|25.44|3
1610422200000|2021-01-12 03:30:00|25.62|25.46|25.64|25.48|25.65|25.49|25.6|25.44|6
1610422500000|2021-01-12 03:35:00|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|1
1610423100000|2021-01-12 03:45:00|25.65|25.49|25.65|25.49|25.7|25.54|25.64|25.48|13
1610423400000|2021-01-12 03:50:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|0
1610423700000|2021-01-12 03:55:00|||||||||2
1610424000000|2021-01-12 04:00:00|25.67|25.51|25.64|25.48|25.67|25.51|25.64|25.48|0
1610424300000|2021-01-12 04:05:00|25.66|25.5|25.66|25.5|25.69|25.53|25.64|25.48|1
1610424600000|2021-01-12 04:10:00|25.67|25.51|25.64|25.48|25.69|25.53|25.64|25.48|1
1610424900000|2021-01-12 04:15:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1610425200000|2021-01-12 04:20:00|25.67|25.51|25.7|25.54|25.7|25.54|25.65|25.49|0
1610425500000|2021-01-12 04:25:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|2
1610425800000|2021-01-12 04:30:00|25.75|25.59|25.76|25.6|25.76|25.6|25.71|25.55|4
1610426100000|2021-01-12 04:35:00|25.74|25.58|25.77|25.61|25.77|25.61|25.71|25.55|6
1610426400000|2021-01-12 04:40:00|25.76|25.6|25.77|25.61|25.82|25.66|25.76|25.6|4
1610426700000|2021-01-12 04:45:00|25.79|25.63|25.71|25.55|25.79|25.63|25.7|25.54|6
1610427000000|2021-01-12 04:50:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|0
1610427300000|2021-01-12 04:55:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|0
1610427600000|2021-01-12 05:00:00|25.75|25.59|25.79|25.63|25.81|25.65|25.75|25.59|1
1610427900000|2021-01-12 05:05:00|25.77|25.61|25.76|25.6|25.79|25.63|25.75|25.59|0
1610428200000|2021-01-12 05:10:00|25.75|25.59|25.71|25.55|25.75|25.59|25.7|25.54|14
1610428500000|2021-01-12 05:15:00|25.7|25.54|25.71|25.55|25.71|25.55|25.7|25.54|0
1610429100000|2021-01-12 05:25:00|25.7|25.54|25.71|25.55|25.71|25.55|25.7|25.54|0
1610429400000|2021-01-12 05:30:00|25.7|25.54|25.68|25.52|25.71|25.55|25.68|25.52|0
1610429700000|2021-01-12 05:35:00|25.7|25.54|25.6|25.44|25.7|25.54|25.6|25.44|3
1610430000000|2021-01-12 05:40:00|25.61|25.45|25.6|25.44|25.61|25.45|25.6|25.44|2
1610430300000|2021-01-12 05:45:00|||||||||1
1610430600000|2021-01-12 05:50:00|||||||||1
1610430900000|2021-01-12 05:55:00|25.61|25.45|25.6|25.44|25.65|25.49|25.6|25.44|3
1610431200000|2021-01-12 06:00:00|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|5
1610431500000|2021-01-12 06:05:00|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|4
1610431800000|2021-01-12 06:10:00|||||||||5
1610432100000|2021-01-12 06:15:00|25.61|25.45|25.6|25.44|25.65|25.49|25.6|25.44|3
1610432400000|2021-01-12 06:20:00|25.61|25.45|25.6|25.44|25.61|25.45|25.6|25.44|1
1610432700000|2021-01-12 06:25:00|||||||||10
1610433000000|2021-01-12 06:30:00|25.59|25.43|25.55|25.39|25.59|25.43|25.55|25.39|2
1610433300000|2021-01-12 06:35:00|25.53|25.37|25.5|25.34|25.55|25.39|25.5|25.34|7
1610433600000|2021-01-12 06:40:00|25.51|25.35|25.51|25.35|25.55|25.39|25.5|25.34|4
1610433900000|2021-01-12 06:45:00|25.53|25.37|25.5|25.34|25.55|25.39|25.5|25.34|8
1610434200000|2021-01-12 06:50:00|25.49|25.33|25.5|25.34|25.5|25.34|25.49|25.33|17
1610434500000|2021-01-12 06:55:00|25.51|25.35|25.5|25.34|25.51|25.35|25.5|25.34|4
1610434800000|2021-01-12 07:00:00|25.51|25.35|25.55|25.39|25.56|25.4|25.51|25.35|46
1610435100000|2021-01-12 07:05:00|25.53|25.37|25.55|25.39|25.56|25.4|25.53|25.37|14
1610435400000|2021-01-12 07:10:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|12
1610436000000|2021-01-12 07:20:00|25.49|25.33|25.49|25.33|25.5|25.34|25.44|25.28|22
1610436300000|2021-01-12 07:25:00|25.45|25.29|25.44|25.28|25.45|25.29|25.43|25.27|13
1610436600000|2021-01-12 07:30:00|25.43|25.27|25.44|25.28|25.44|25.28|25.39|25.23|4
1610436900000|2021-01-12 07:35:00|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|7
1610437200000|2021-01-12 07:40:00|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|23
1610437500000|2021-01-12 07:45:00|25.45|25.29|25.5|25.34|25.55|25.39|25.44|25.28|11
1610437800000|2021-01-12 07:50:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|59
1610438100000|2021-01-12 07:55:00|25.51|25.35|25.45|25.29|25.51|25.35|25.44|25.28|12
1610438400000|2021-01-12 08:00:00|25.47|25.31|25.45|25.29|25.5|25.34|25.44|25.28|39
1610438700000|2021-01-12 08:05:00|25.47|25.31|25.49|25.33|25.49|25.33|25.44|25.28|31
1610439000000|2021-01-12 08:10:00|25.44|25.28|25.43|25.27|25.44|25.28|25.39|25.23|23
1610439300000|2021-01-12 08:15:00|25.41|25.25|25.49|25.33|25.49|25.33|25.41|25.25|25
1610439600000|2021-01-12 08:20:00|25.48|25.32|25.49|25.33|25.5|25.34|25.44|25.28|12
1610439900000|2021-01-12 08:25:00|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|5
1610440200000|2021-01-12 08:30:00|25.56|25.4|25.54|25.38|25.56|25.4|25.54|25.38|55
1610440500000|2021-01-12 08:35:00|25.5|25.34|25.55|25.39|25.55|25.39|25.49|25.33|25
1610440800000|2021-01-12 08:40:00|25.5|25.34|25.5|25.34|25.55|25.39|25.5|25.34|7
1610441100000|2021-01-12 08:45:00|25.55|25.39|25.55|25.39|25.58|25.42|25.53|25.37|9
1610441400000|2021-01-12 08:50:00|25.6|25.44|25.56|25.4|25.61|25.45|25.55|25.39|3
1610441700000|2021-01-12 08:55:00|25.61|25.45|25.5|25.34|25.61|25.45|25.46|25.3|15
1610442000000|2021-01-12 09:00:00|25.48|25.32|25.46|25.3|25.5|25.34|25.46|25.3|2
1610442300000|2021-01-12 09:05:00|25.45|25.29|25.45|25.29|25.46|25.3|25.45|25.29|30
1610442600000|2021-01-12 09:10:00|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|32
1610442900000|2021-01-12 09:15:00|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|64
1610443200000|2021-01-12 09:20:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|48
1610443500000|2021-01-12 09:25:00|25.39|25.23|25.39|25.23|25.44|25.28|25.39|25.23|496
1610443800000|2021-01-12 09:30:00|25.38|25.22|25.34|25.18|25.39|25.23|25.34|25.18|42
1610444100000|2021-01-12 09:35:00|25.38|25.22|25.34|25.18|25.39|25.23|25.33|25.17|54
1610444400000|2021-01-12 09:40:00|25.33|25.17|25.28|25.12|25.34|25.18|25.28|25.12|87
1610444700000|2021-01-12 09:45:00|25.27|25.11|25.23|25.07|25.27|25.11|25.23|25.07|61
1610445000000|2021-01-12 09:50:00|||||||||40
1610445300000|2021-01-12 09:55:00|25.27|25.11|25.28|25.12|25.29|25.13|25.27|25.11|88
1610445600000|2021-01-12 10:00:00|25.27|25.11|25.28|25.12|25.28|25.12|25.23|25.07|24
1610445900000|2021-01-12 10:05:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|44
1610446200000|2021-01-12 10:10:00|||||||||2
1610446500000|2021-01-12 10:15:00|25.32|25.16|25.28|25.12|25.33|25.17|25.28|25.12|52
1610446800000|2021-01-12 10:20:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|13
1610447100000|2021-01-12 10:25:00|||||||||15
1610447400000|2021-01-12 10:30:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|139
1610447700000|2021-01-12 10:35:00|25.32|25.16|25.27|25.11|25.32|25.16|25.27|25.11|21
1610448000000|2021-01-12 10:40:00|||||||||10
1610448300000|2021-01-12 10:45:00|25.22|25.06|25.27|25.11|25.27|25.11|25.22|25.06|99
1610448600000|2021-01-12 10:50:00|||||||||77
1610448900000|2021-01-12 10:55:00|||||||||10
1610449200000|2021-01-12 11:00:00|25.26|25.1|25.27|25.11|25.27|25.11|25.22|25.06|16
1610449500000|2021-01-12 11:05:00|25.31|25.15|25.3|25.14|25.31|25.15|25.27|25.11|42
1610449800000|2021-01-12 11:10:00|25.32|25.16|25.32|25.16|25.37|25.21|25.32|25.16|33
1610450100000|2021-01-12 11:15:00|25.31|25.15|25.32|25.16|25.32|25.16|25.31|25.15|70
1610450400000|2021-01-12 11:20:00|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|17
1610450700000|2021-01-12 11:25:00|||||||||13
1610451000000|2021-01-12 11:30:00|||||||||7
1610451300000|2021-01-12 11:35:00|||||||||10
1610451600000|2021-01-12 11:40:00|||||||||5
1610451900000|2021-01-12 11:45:00|25.27|25.11|25.27|25.11|25.32|25.16|25.27|25.11|0
1610452200000|2021-01-12 11:50:00|25.32|25.16|25.27|25.11|25.32|25.16|25.27|25.11|3
1610452500000|2021-01-12 11:55:00|25.29|25.13|25.3|25.14|25.32|25.16|25.27|25.11|7
1610452800000|2021-01-12 12:00:00|25.27|25.11|25.25|25.09|25.27|25.11|25.22|25.06|30
1610453100000|2021-01-12 12:05:00|25.22|25.06|25.27|25.11|25.27|25.11|25.22|25.06|13
1610453400000|2021-01-12 12:10:00|25.3|25.14|25.32|25.16|25.32|25.16|25.3|25.14|11
1610453700000|2021-01-12 12:15:00|||||||||6
1610454000000|2021-01-12 12:20:00|25.33|25.17|25.28|25.12|25.33|25.17|25.23|25.07|62
1610454300000|2021-01-12 12:25:00|25.27|25.11|25.28|25.12|25.28|25.12|25.23|25.07|7
1610454600000|2021-01-12 12:30:00|25.27|25.11|25.33|25.17|25.33|25.17|25.27|25.11|18
1610454900000|2021-01-12 12:35:00|25.31|25.15|25.33|25.17|25.33|25.17|25.29|25.13|4
1610455200000|2021-01-12 12:40:00|25.31|25.15|25.28|25.12|25.33|25.17|25.28|25.12|24
1610455500000|2021-01-12 12:45:00|25.27|25.11|25.27|25.11|25.28|25.12|25.27|25.11|14
1610455800000|2021-01-12 12:50:00|25.28|25.12|25.27|25.11|25.28|25.12|25.27|25.11|61
1610456100000|2021-01-12 12:55:00|25.28|25.12|25.28|25.12|25.32|25.16|25.24|25.08|65
1610456400000|2021-01-12 13:00:00|25.33|25.17|25.28|25.12|25.33|25.17|25.28|25.12|56
1610456700000|2021-01-12 13:05:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|17
1610457000000|2021-01-12 13:10:00|25.34|25.18|25.34|25.18|25.38|25.22|25.33|25.17|43
1610457300000|2021-01-12 13:15:00|25.38|25.22|25.34|25.18|25.39|25.23|25.33|25.17|78
1610457600000|2021-01-12 13:20:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|36
1610457900000|2021-01-12 13:25:00|25.4|25.24|25.35|25.19|25.4|25.24|25.34|25.18|71
1610458200000|2021-01-12 13:30:00|25.34|25.18|25.25|25.09|25.34|25.18|25.25|25.09|64
1610458500000|2021-01-12 13:35:00|25.29|25.13|25.29|25.13|25.3|25.14|25.29|25.13|29
1610458800000|2021-01-12 13:40:00|25.3|25.14|25.26|25.1|25.3|25.14|25.25|25.09|59
1610459100000|2021-01-12 13:45:00|25.3|25.14|25.3|25.14|25.3|25.14|25.26|25.1|16
1610459400000|2021-01-12 13:50:00|25.31|25.15|25.35|25.19|25.35|25.19|25.3|25.14|42
1610459700000|2021-01-12 13:55:00|25.36|25.2|25.51|25.35|25.52|25.36|25.35|25.19|213
1610460000000|2021-01-12 14:00:00|25.52|25.36|25.54|25.38|25.54|25.38|25.45|25.29|98
1610460300000|2021-01-12 14:05:00|25.55|25.39|25.56|25.4|25.61|25.45|25.5|25.34|126
1610460600000|2021-01-12 14:10:00|25.55|25.39|25.56|25.4|25.6|25.44|25.55|25.39|42
1610460900000|2021-01-12 14:15:00|25.58|25.42|25.41|25.25|25.6|25.44|25.41|25.25|155
1610461200000|2021-01-12 14:20:00|25.4|25.24|25.4|25.24|25.41|25.25|25.36|25.2|32
1610461500000|2021-01-12 14:25:00|25.41|25.25|25.4|25.24|25.46|25.3|25.4|25.24|59
1610461800000|2021-01-12 14:30:00|25.35|25.19|25.35|25.19|25.41|25.25|25.28|25.12|447
1610462100000|2021-01-12 14:35:00|25.3|25.14|25.46|25.3|25.47|25.31|25.3|25.14|341
1610462400000|2021-01-12 14:40:00|25.47|25.31|25.48|25.32|25.52|25.36|25.41|25.25|381
1610462700000|2021-01-12 14:45:00|25.47|25.31|25.6|25.44|25.6|25.44|25.47|25.31|269
1610463000000|2021-01-12 14:50:00|25.64|25.48|25.5|25.34|25.76|25.6|25.49|25.33|505
1610463300000|2021-01-12 14:55:00|25.45|25.29|25.43|25.27|25.5|25.34|25.43|25.27|557
1610463600000|2021-01-12 15:00:00|25.44|25.28|25.39|25.23|25.55|25.39|25.38|25.22|469
1610463900000|2021-01-12 15:05:00|25.38|25.22|25.42|25.26|25.48|25.32|25.38|25.22|195
1610464200000|2021-01-12 15:10:00|25.4|25.24|25.38|25.22|25.4|25.24|25.33|25.17|308
1610464500000|2021-01-12 15:15:00|25.34|25.18|25.23|25.07|25.39|25.23|25.22|25.06|415
1610464800000|2021-01-12 15:20:00|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|170
1610465100000|2021-01-12 15:25:00|25.23|25.07|25.34|25.18|25.34|25.18|25.18|25.02|355
1610465400000|2021-01-12 15:30:00|25.33|25.17|25.32|25.16|25.35|25.19|25.24|25.08|345
1610465700000|2021-01-12 15:35:00|25.3|25.14|25.26|25.1|25.35|25.19|25.25|25.09|322
1610466000000|2021-01-12 15:40:00|25.31|25.15|25.35|25.19|25.36|25.2|25.25|25.09|349
1610466300000|2021-01-12 15:45:00|25.31|25.15|25.34|25.18|25.42|25.26|25.29|25.13|469
1610466600000|2021-01-12 15:50:00|25.3|25.14|25.29|25.13|25.35|25.19|25.25|25.09|313
1610466900000|2021-01-12 15:55:00|25.3|25.14|25.31|25.15|25.35|25.19|25.29|25.13|297
1610467200000|2021-01-12 16:00:00|25.35|25.19|25.25|25.09|25.41|25.25|25.24|25.08|332
1610467500000|2021-01-12 16:05:00|25.29|25.13|25.19|25.03|25.29|25.13|25.19|25.03|191
1610467800000|2021-01-12 16:10:00|25.18|25.02|25.17|25.01|25.19|25.03|25.17|25.01|266
1610468100000|2021-01-12 16:15:00|25.15|24.99|25.22|25.06|25.23|25.07|25.15|24.99|283
1610468400000|2021-01-12 16:20:00|25.23|25.07|25.33|25.17|25.33|25.17|25.22|25.06|178
1610468700000|2021-01-12 16:25:00|25.34|25.18|25.34|25.18|25.39|25.23|25.29|25.13|251
1610469000000|2021-01-12 16:30:00|25.29|25.13|25.39|25.23|25.5|25.34|25.29|25.13|300
1610469300000|2021-01-12 16:35:00|25.4|25.24|25.45|25.29|25.45|25.29|25.35|25.19|203
1610469600000|2021-01-12 16:40:00|25.46|25.3|25.51|25.35|25.56|25.4|25.45|25.29|237
1610469900000|2021-01-12 16:45:00|25.55|25.39|25.56|25.4|25.56|25.4|25.51|25.35|254
1610470200000|2021-01-12 16:50:00|25.55|25.39|25.6|25.44|25.72|25.56|25.55|25.39|235
1610470500000|2021-01-12 16:55:00|25.61|25.45|25.56|25.4|25.66|25.5|25.56|25.4|264
1610470800000|2021-01-12 17:00:00|25.6|25.44|25.67|25.51|25.67|25.51|25.55|25.39|434
1610471100000|2021-01-12 17:05:00|25.69|25.53|25.88|25.72|25.94|25.78|25.67|25.51|613
1610471400000|2021-01-12 17:10:00|25.89|25.73|26.01|25.85|26.08|25.92|25.88|25.72|655
1610471700000|2021-01-12 17:15:00|26.03|25.87|25.86|25.7|26.13|25.97|25.81|25.65|703
1610472000000|2021-01-12 17:20:00|25.87|25.71|25.98|25.82|26.03|25.87|25.86|25.7|482
1610472300000|2021-01-12 17:25:00|25.97|25.81|25.81|25.65|26.03|25.87|25.81|25.65|312
1610472600000|2021-01-12 17:30:00|25.86|25.7|25.84|25.68|25.98|25.82|25.82|25.66|254
1610472900000|2021-01-12 17:35:00|25.82|25.66|25.71|25.55|25.87|25.71|25.71|25.55|276
1610473200000|2021-01-12 17:40:00|25.76|25.6|25.76|25.6|25.82|25.66|25.71|25.55|206
1610473500000|2021-01-12 17:45:00|25.74|25.58|25.81|25.65|25.92|25.76|25.74|25.58|333
1610473800000|2021-01-12 17:50:00|25.77|25.61|25.71|25.55|25.81|25.65|25.71|25.55|189
1610474100000|2021-01-12 17:55:00|||||||||95
1610474400000|2021-01-12 18:00:00|25.72|25.56|25.72|25.56|25.78|25.62|25.67|25.51|285
1610474700000|2021-01-12 18:05:00|25.68|25.52|25.78|25.62|25.78|25.62|25.68|25.52|159
1610475000000|2021-01-12 18:10:00|25.77|25.61|25.7|25.54|25.78|25.62|25.67|25.51|166
1610475300000|2021-01-12 18:15:00|25.68|25.52|25.74|25.58|25.78|25.62|25.67|25.51|134
1610475600000|2021-01-12 18:20:00|25.73|25.57|25.79|25.63|25.81|25.65|25.73|25.57|166
1610475900000|2021-01-12 18:25:00|25.78|25.62|25.66|25.5|25.84|25.68|25.66|25.5|219
1610476200000|2021-01-12 18:30:00|25.67|25.51|25.6|25.44|25.72|25.56|25.55|25.39|492
1610476500000|2021-01-12 18:35:00|25.56|25.4|25.6|25.44|25.61|25.45|25.55|25.39|335
1610476800000|2021-01-12 18:40:00|25.61|25.45|25.61|25.45|25.63|25.47|25.6|25.44|111
1610477100000|2021-01-12 18:45:00|25.66|25.5|25.61|25.45|25.67|25.51|25.61|25.45|225
1610477400000|2021-01-12 18:50:00|25.62|25.46|25.62|25.46|25.67|25.51|25.61|25.45|126
1610477700000|2021-01-12 18:55:00|25.61|25.45|25.55|25.39|25.62|25.46|25.55|25.39|203
1610478000000|2021-01-12 19:00:00|25.5|25.34|25.35|25.19|25.5|25.34|25.34|25.18|411
1610478300000|2021-01-12 19:05:00|25.34|25.18|25.4|25.24|25.45|25.29|25.34|25.18|175
1610478600000|2021-01-12 19:10:00|25.42|25.26|25.45|25.29|25.46|25.3|25.4|25.24|169
1610478900000|2021-01-12 19:15:00|25.41|25.25|25.41|25.25|25.41|25.25|25.36|25.2|274
1610479200000|2021-01-12 19:20:00|25.4|25.24|25.42|25.26|25.46|25.3|25.36|25.2|170
1610479500000|2021-01-12 19:25:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|179
1610479800000|2021-01-12 19:30:00|25.41|25.25|25.36|25.2|25.45|25.29|25.35|25.19|326
1610480100000|2021-01-12 19:35:00|25.4|25.24|25.46|25.3|25.51|25.35|25.36|25.2|164
1610480400000|2021-01-12 19:40:00|25.51|25.35|25.47|25.31|25.52|25.36|25.41|25.25|195
1610480700000|2021-01-12 19:45:00|25.49|25.33|25.46|25.3|25.56|25.4|25.46|25.3|228
1610481000000|2021-01-12 19:50:00|25.51|25.35|25.56|25.4|25.57|25.41|25.46|25.3|151
1610481300000|2021-01-12 19:55:00|25.57|25.41|25.36|25.2|25.57|25.41|25.36|25.2|460
1610481600000|2021-01-12 20:00:00|25.37|25.21|25.3|25.14|25.37|25.21|25.26|25.1|303
1610481900000|2021-01-12 20:05:00|25.31|25.15|25.31|25.15|25.42|25.26|25.3|25.14|220
1610482200000|2021-01-12 20:10:00|25.3|25.14|25.36|25.2|25.36|25.2|25.25|25.09|164
1610482500000|2021-01-12 20:15:00|25.32|25.16|25.3|25.14|25.37|25.21|25.26|25.1|248
1610482800000|2021-01-12 20:20:00|25.29|25.13|25.29|25.13|25.3|25.14|25.24|25.08|319
1610483100000|2021-01-12 20:25:00|25.27|25.11|25.24|25.08|25.3|25.14|25.24|25.08|234
1610483400000|2021-01-12 20:30:00|25.27|25.11|25.13|24.97|25.29|25.13|25.13|24.97|496
1610483700000|2021-01-12 20:35:00|25.14|24.98|25.15|24.99|25.2|25.04|25.1|24.94|469
1610484000000|2021-01-12 20:40:00|25.14|24.98|25.13|24.97|25.15|24.99|25.09|24.93|451
1610484300000|2021-01-12 20:45:00|25.14|24.98|25.08|24.92|25.14|24.98|25.08|24.92|456
1610484600000|2021-01-12 20:50:00|25.04|24.88|25.08|24.92|25.15|24.99|25.04|24.88|524
1610484900000|2021-01-12 20:55:00|25.13|24.97|25.14|24.98|25.14|24.98|25.06|24.9|2200
1610485200000|2021-01-12 21:00:00|25.15|24.99|25.16|25|25.16|25|25.11|24.95|563
1610485500000|2021-01-12 21:05:00|25.21|25.05|25.2|25.04|25.25|25.09|25.16|25|627
1610485800000|2021-01-12 21:10:00|25.24|25.08|25.21|25.05|25.25|25.09|25.2|25.04|710
1610487000000|2021-01-12 21:30:00|25.16|25|25.21|25.05|25.21|25.05|25.15|24.99|125
1610487300000|2021-01-12 21:35:00|25.2|25.04|25.16|25|25.21|25.05|25.16|25|52
1610487600000|2021-01-12 21:40:00|25.15|24.99|25.18|25.02|25.21|25.05|25.15|24.99|12
1610487900000|2021-01-12 21:45:00|25.16|25|25.2|25.04|25.2|25.04|25.15|24.99|2
1610488200000|2021-01-12 21:50:00|25.18|25.02|25.21|25.05|25.21|25.05|25.16|25|7
1610488500000|2021-01-12 21:55:00|25.22|25.06|25.26|25.1|25.26|25.1|25.21|25.05|32
1610492400000|2021-01-12 23:00:00|25.29|25.04|25.26|25.1|25.29|25.11|25.21|25.01|2
1610493000000|2021-01-12 23:10:00|25.27|25.11|25.26|25.1|25.27|25.11|25.26|25.1|1
1610493300000|2021-01-12 23:15:00|25.24|25.08|25.21|25.05|25.26|25.1|25.16|25|41
1610493600000|2021-01-12 23:20:00|25.23|25.07|25.21|25.05|25.23|25.07|25.2|25.04|0
1610493900000|2021-01-12 23:25:00|25.23|25.07|25.25|25.09|25.25|25.09|25.21|25.05|1
1610494200000|2021-01-12 23:30:00|25.26|25.1|25.23|25.07|25.26|25.1|25.21|25.05|18
1610494500000|2021-01-12 23:35:00|25.21|25.05|25.26|25.1|25.26|25.1|25.21|25.05|0
1610494800000|2021-01-12 23:40:00|25.21|25.05|25.26|25.1|25.26|25.1|25.21|25.05|19
1610495100000|2021-01-12 23:45:00|25.23|25.07|25.23|25.07|25.23|25.07|25.21|25.05|3
1610495400000|2021-01-12 23:50:00|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|4
1610495700000|2021-01-12 23:55:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|20
1610496000000|2021-01-13 00:00:00|25.16|25|25.18|25.02|25.2|25.04|25.16|25|5
1610496300000|2021-01-13 00:05:00|25.16|25|25.2|25.04|25.2|25.04|25.16|25|3
1610496600000|2021-01-13 00:10:00|25.18|25.02|25.18|25.02|25.2|25.04|25.16|25|37
1610496900000|2021-01-13 00:15:00|25.2|25.04|25.18|25.02|25.2|25.04|25.15|24.99|8
1610497200000|2021-01-13 00:20:00|25.15|24.99|25.16|25|25.16|25|25.15|24.99|3
1610497500000|2021-01-13 00:25:00|25.15|24.99|25.16|25|25.16|25|25.15|24.99|10
1610497800000|2021-01-13 00:30:00|25.2|25.04|25.16|25|25.2|25.04|25.16|25|2
1610498100000|2021-01-13 00:35:00|25.18|25.02|25.18|25.02|25.21|25.05|25.16|25|5
1610498400000|2021-01-13 00:40:00|25.21|25.05|25.16|25|25.21|25.05|25.16|25|7
1610498700000|2021-01-13 00:45:00|25.21|25.05|25.16|25|25.21|25.05|25.16|25|1
1610499000000|2021-01-13 00:50:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1610499300000|2021-01-13 00:55:00|||||||||5
1610499600000|2021-01-13 01:00:00|25.22|25.06|25.19|25.03|25.22|25.06|25.17|25.01|4
1610499900000|2021-01-13 01:05:00|25.21|25.05|25.21|25.05|25.21|25.05|25.19|25.03|0
1610500200000|2021-01-13 01:10:00|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|8
1610500500000|2021-01-13 01:15:00|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|7
1610500800000|2021-01-13 01:20:00|25.16|25|25.16|25|25.21|25.05|25.16|25|23
1610501100000|2021-01-13 01:25:00|25.17|25.01|25.16|25|25.21|25.05|25.16|25|6
1610501400000|2021-01-13 01:30:00|25.15|24.99|25.13|24.97|25.15|24.99|25.11|24.95|21
1610501700000|2021-01-13 01:35:00|25.11|24.95|25.16|25|25.16|25|25.11|24.95|11
1610502300000|2021-01-13 01:45:00|||||||||6
1610502600000|2021-01-13 01:50:00|25.15|24.99|25.11|24.95|25.16|25|25.11|24.95|2
1610502900000|2021-01-13 01:55:00|||||||||2
1610503200000|2021-01-13 02:00:00|25.15|24.99|25.16|25|25.16|25|25.11|24.95|2
1610503500000|2021-01-13 02:05:00|25.13|24.97|25.13|24.97|25.15|24.99|25.11|24.95|6
1610503800000|2021-01-13 02:10:00|25.15|24.99|25.11|24.95|25.15|24.99|25.11|24.95|0
1610504100000|2021-01-13 02:15:00|25.1|24.94|25.1|24.94|25.11|24.95|25.1|24.94|9
1610504400000|2021-01-13 02:20:00|25.11|24.95|25.11|24.95|25.11|24.95|25.1|24.94|5
1610504700000|2021-01-13 02:25:00|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|6
1610505000000|2021-01-13 02:30:00|25.06|24.9|25.08|24.92|25.1|24.94|25.06|24.9|8
1610505300000|2021-01-13 02:35:00|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|0
1610505600000|2021-01-13 02:40:00|25.08|24.92|25.08|24.92|25.1|24.94|25.08|24.92|2
1610505900000|2021-01-13 02:45:00|25.06|24.9|25.1|24.94|25.11|24.95|25.06|24.9|69
1610506200000|2021-01-13 02:50:00|25.11|24.95|25.11|24.95|25.11|24.95|25.1|24.94|8
1610506800000|2021-01-13 03:00:00|25.1|24.94|25.1|24.94|25.11|24.95|25.1|24.94|11
1610507100000|2021-01-13 03:05:00|25.08|24.92|25.1|24.94|25.1|24.94|25.08|24.92|0
1610507400000|2021-01-13 03:10:00|25.06|24.9|25.1|24.94|25.1|24.94|25.06|24.9|0
1610507700000|2021-01-13 03:15:00|25.08|24.92|25.08|24.92|25.1|24.94|25.06|24.9|0
1610508000000|2021-01-13 03:20:00|25.1|24.94|25.06|24.9|25.1|24.94|25.06|24.9|0
1610508300000|2021-01-13 03:25:00|25.08|24.92|25.08|24.92|25.08|24.92|25.06|24.9|0
1610508600000|2021-01-13 03:30:00|25.06|24.9|25.05|24.89|25.06|24.9|25.05|24.89|13
1610508900000|2021-01-13 03:35:00|||||||||1
1610509500000|2021-01-13 03:45:00|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|0
1610510100000|2021-01-13 03:55:00|25.01|24.85|25.03|24.87|25.05|24.89|25.01|24.85|7
1610510400000|2021-01-13 04:00:00|25.05|24.89|25.05|24.89|25.05|24.89|25.01|24.85|0
1610510700000|2021-01-13 04:05:00|25.03|24.87|25.05|24.89|25.05|24.89|25.01|24.85|0
1610511000000|2021-01-13 04:10:00|25.06|24.9|25.06|24.9|25.06|24.9|25.05|24.89|5
1610511300000|2021-01-13 04:15:00|25.05|24.89|25.05|24.89|25.06|24.9|25.05|24.89|0
1610511600000|2021-01-13 04:20:00|25.06|24.9|25.06|24.9|25.06|24.9|25.05|24.89|0
1610511900000|2021-01-13 04:25:00|||||||||1
1610512200000|2021-01-13 04:30:00|||||||||10
1610512800000|2021-01-13 04:40:00|25.05|24.89|25.06|24.9|25.06|24.9|25.05|24.89|0
1610513100000|2021-01-13 04:45:00|25.05|24.89|25.06|24.9|25.06|24.9|25.05|24.89|0
1610513700000|2021-01-13 04:55:00|||||||||2
1610514000000|2021-01-13 05:00:00|25.07|24.91|25.11|24.95|25.11|24.95|25.07|24.91|0
1610514300000|2021-01-13 05:05:00|25.09|24.93|25.06|24.9|25.09|24.93|25.06|24.9|0
1610514600000|2021-01-13 05:10:00|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|3
1610514900000|2021-01-13 05:15:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|0
1610515200000|2021-01-13 05:20:00|25.11|24.95|25.12|24.96|25.15|24.99|25.11|24.95|6
1610515500000|2021-01-13 05:25:00|25.15|24.99|25.17|25.01|25.17|25.01|25.14|24.98|2
1610515800000|2021-01-13 05:30:00|25.18|25.02|25.18|25.02|25.18|25.02|25.17|25.01|4
1610516100000|2021-01-13 05:35:00|25.17|25.01|25.17|25.01|25.21|25.05|25.17|25.01|12
1610516400000|2021-01-13 05:40:00|25.18|25.02|25.2|25.04|25.22|25.06|25.18|25.02|0
1610516700000|2021-01-13 05:45:00|25.22|25.06|25.22|25.06|25.22|25.06|25.18|25.02|8
1610517000000|2021-01-13 05:50:00|25.18|25.02|25.17|25.01|25.22|25.06|25.17|25.01|15
1610517300000|2021-01-13 05:55:00|25.18|25.02|25.17|25.01|25.18|25.02|25.17|25.01|0
1610517600000|2021-01-13 06:00:00|||||||||2
1610518800000|2021-01-13 06:20:00|||||||||1
1610519400000|2021-01-13 06:30:00|25.18|25.02|25.2|25.04|25.22|25.06|25.17|25.01|1
1610519700000|2021-01-13 06:35:00|25.18|25.02|25.18|25.02|25.2|25.04|25.18|25.02|0
1610520000000|2021-01-13 06:40:00|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|0
1610520300000|2021-01-13 06:45:00|25.17|25.01|25.15|24.99|25.17|25.01|25.13|24.97|1
1610520600000|2021-01-13 06:50:00|25.13|24.97|25.17|25.01|25.17|25.01|25.13|24.97|0
1610520900000|2021-01-13 06:55:00|||||||||10
1610521500000|2021-01-13 07:05:00|||||||||1
1610521800000|2021-01-13 07:10:00|||||||||2
1610522400000|2021-01-13 07:20:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|28
1610522700000|2021-01-13 07:25:00|25.22|25.06|25.18|25.02|25.22|25.06|25.18|25.02|2
1610523000000|2021-01-13 07:30:00|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|93
1610523300000|2021-01-13 07:35:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|68
1610523600000|2021-01-13 07:40:00|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|14
1610523900000|2021-01-13 07:45:00|||||||||2
1610524200000|2021-01-13 07:50:00|||||||||27
1610524500000|2021-01-13 07:55:00|||||||||13
1610524800000|2021-01-13 08:00:00|25.22|25.06|25.22|25.06|25.27|25.11|25.22|25.06|37
1610525100000|2021-01-13 08:05:00|25.23|25.07|25.17|25.01|25.27|25.11|25.17|25.01|7
1610525400000|2021-01-13 08:10:00|25.12|24.96|25.17|25.01|25.17|25.01|25.12|24.96|9
1610525700000|2021-01-13 08:15:00|25.12|24.96|25.12|24.96|25.17|25.01|25.12|24.96|32
1610526000000|2021-01-13 08:20:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|14
1610526300000|2021-01-13 08:25:00|25.15|24.99|25.17|25.01|25.17|25.01|25.15|24.99|47
1610526600000|2021-01-13 08:30:00|25.22|25.06|25.23|25.07|25.23|25.07|25.22|25.06|1
1610526900000|2021-01-13 08:35:00|25.22|25.06|25.18|25.02|25.22|25.06|25.18|25.02|4
1610527200000|2021-01-13 08:40:00|25.2|25.04|25.23|25.07|25.23|25.07|25.2|25.04|28
1610527500000|2021-01-13 08:45:00|25.25|25.09|25.2|25.04|25.25|25.09|25.18|25.02|2
1610527800000|2021-01-13 08:50:00|25.18|25.02|25.17|25.01|25.23|25.07|25.17|25.01|31
1610528100000|2021-01-13 08:55:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|7
1610528400000|2021-01-13 09:00:00|25.2|25.04|25.18|25.02|25.22|25.06|25.18|25.02|0
1610528700000|2021-01-13 09:05:00|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|22
1610529000000|2021-01-13 09:10:00|25.17|25.01|25.18|25.02|25.18|25.02|25.13|24.97|12
1610529300000|2021-01-13 09:15:00|25.17|25.01|25.07|24.91|25.17|25.01|25.04|24.88|22
1610529600000|2021-01-13 09:20:00|25.05|24.89|25.07|24.91|25.07|24.91|25.02|24.86|6
1610529900000|2021-01-13 09:25:00|25.09|24.93|25.07|24.91|25.12|24.96|25.07|24.91|12
1610530500000|2021-01-13 09:35:00|||||||||3
1610530800000|2021-01-13 09:40:00|25.08|24.92|25.12|24.96|25.12|24.96|25.07|24.91|2
1610531100000|2021-01-13 09:45:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|15
1610531400000|2021-01-13 09:50:00|25.12|24.96|25.12|24.96|25.13|24.97|25.12|24.96|15
1610532300000|2021-01-13 10:05:00|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|0
1610532600000|2021-01-13 10:10:00|25.13|24.97|25.13|24.97|25.13|24.97|25.12|24.96|8
1610532900000|2021-01-13 10:15:00|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|30
1610533200000|2021-01-13 10:20:00|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|18
1610533500000|2021-01-13 10:25:00|25.13|24.97|25.28|25.12|25.28|25.12|25.13|24.97|26
1610533800000|2021-01-13 10:30:00|25.29|25.13|25.39|25.23|25.42|25.26|25.29|25.13|49
1610534100000|2021-01-13 10:35:00|25.4|25.24|25.45|25.29|25.45|25.29|25.39|25.23|30
1610534400000|2021-01-13 10:40:00|25.44|25.28|25.34|25.18|25.44|25.28|25.34|25.18|43
1610534700000|2021-01-13 10:45:00|25.35|25.19|25.34|25.18|25.39|25.23|25.34|25.18|57
1610535000000|2021-01-13 10:50:00|25.31|25.15|25.28|25.12|25.31|25.15|25.28|25.12|6
1610535300000|2021-01-13 10:55:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|21
1610535600000|2021-01-13 11:00:00|25.27|25.11|25.29|25.13|25.29|25.13|25.23|25.07|33
1610535900000|2021-01-13 11:05:00|25.28|25.12|25.28|25.12|25.34|25.18|25.28|25.12|12
1610536200000|2021-01-13 11:10:00|25.23|25.07|25.28|25.12|25.28|25.12|25.23|25.07|6
1610536500000|2021-01-13 11:15:00|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1610536800000|2021-01-13 11:20:00|25.24|25.08|25.28|25.12|25.34|25.18|25.24|25.08|28
1610537100000|2021-01-13 11:25:00|25.29|25.13|25.39|25.23|25.39|25.23|25.28|25.12|31
1610537400000|2021-01-13 11:30:00|25.42|25.26|25.34|25.18|25.49|25.33|25.34|25.18|57
1610537700000|2021-01-13 11:35:00|25.38|25.22|25.34|25.18|25.39|25.23|25.34|25.18|0
1610538000000|2021-01-13 11:40:00|25.36|25.2|25.33|25.17|25.39|25.23|25.33|25.17|21
1610538300000|2021-01-13 11:45:00|25.28|25.12|25.31|25.15|25.33|25.17|25.28|25.12|20
1610538600000|2021-01-13 11:50:00|25.29|25.13|25.31|25.15|25.34|25.18|25.29|25.13|7
1610538900000|2021-01-13 11:55:00|25.33|25.17|25.34|25.18|25.36|25.2|25.31|25.15|5
1610539200000|2021-01-13 12:00:00|25.36|25.2|25.34|25.18|25.36|25.2|25.34|25.18|5
1610539500000|2021-01-13 12:05:00|25.33|25.17|25.33|25.17|25.34|25.18|25.28|25.12|61
1610539800000|2021-01-13 12:10:00|25.34|25.18|25.4|25.24|25.4|25.24|25.33|25.17|25
1610540100000|2021-01-13 12:15:00|25.44|25.28|25.44|25.28|25.45|25.29|25.39|25.23|24
1610540400000|2021-01-13 12:20:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|68
1610540700000|2021-01-13 12:25:00|25.44|25.28|25.44|25.28|25.5|25.34|25.39|25.23|48
1610541000000|2021-01-13 12:30:00|25.42|25.26|25.51|25.35|25.56|25.4|25.4|25.24|58
1610541300000|2021-01-13 12:35:00|25.5|25.34|25.46|25.3|25.56|25.4|25.46|25.3|58
1610541600000|2021-01-13 12:40:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|15
1610541900000|2021-01-13 12:45:00|||||||||1
1610542200000|2021-01-13 12:50:00|25.42|25.26|25.49|25.33|25.51|25.35|25.4|25.24|31
1610542500000|2021-01-13 12:55:00|25.47|25.31|25.52|25.36|25.57|25.41|25.46|25.3|48
1610542800000|2021-01-13 13:00:00|25.51|25.35|25.49|25.33|25.52|25.36|25.46|25.3|30
1610543100000|2021-01-13 13:05:00|25.47|25.31|25.52|25.36|25.52|25.36|25.47|25.31|15
1610543400000|2021-01-13 13:10:00|25.51|25.35|25.47|25.31|25.52|25.36|25.47|25.31|36
1610543700000|2021-01-13 13:15:00|25.48|25.32|25.41|25.25|25.48|25.32|25.41|25.25|29
1610544000000|2021-01-13 13:20:00|25.42|25.26|25.41|25.25|25.46|25.3|25.41|25.25|4
1610544300000|2021-01-13 13:25:00|25.43|25.27|25.43|25.27|25.43|25.27|25.41|25.25|9
1610544600000|2021-01-13 13:30:00|25.41|25.25|25.31|25.15|25.41|25.25|25.3|25.14|45
1610544900000|2021-01-13 13:35:00|25.33|25.17|25.31|25.15|25.33|25.17|25.3|25.14|8
1610545200000|2021-01-13 13:40:00|25.3|25.14|25.3|25.14|25.35|25.19|25.3|25.14|32
1610545500000|2021-01-13 13:45:00|25.31|25.15|25.33|25.17|25.35|25.19|25.3|25.14|18
1610545800000|2021-01-13 13:50:00|25.31|25.15|25.31|25.15|25.35|25.19|25.3|25.14|15
1610546100000|2021-01-13 13:55:00|25.3|25.14|25.3|25.14|25.33|25.17|25.3|25.14|58
1610546400000|2021-01-13 14:00:00|25.25|25.09|25.25|25.09|25.3|25.14|25.25|25.09|38
1610546700000|2021-01-13 14:05:00|25.24|25.08|25.2|25.04|25.24|25.08|25.2|25.04|114
1610547000000|2021-01-13 14:10:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|36
1610547300000|2021-01-13 14:15:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|46
1610547600000|2021-01-13 14:20:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|67
1610547900000|2021-01-13 14:25:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|97
1610548200000|2021-01-13 14:30:00|25.13|24.97|25.02|24.86|25.14|24.98|25.02|24.86|499
1610548500000|2021-01-13 14:35:00|25.03|24.87|25.08|24.92|25.12|24.96|25.02|24.86|382
1610548800000|2021-01-13 14:40:00|25.12|24.96|25.16|25|25.18|25.02|25.02|24.86|514
1610549100000|2021-01-13 14:45:00|25.13|24.97|25.07|24.91|25.18|25.02|25.07|24.91|338
1610549400000|2021-01-13 14:50:00|25.02|24.86|25.08|24.92|25.13|24.97|25.02|24.86|250
1610549700000|2021-01-13 14:55:00|25.13|24.97|25.15|24.99|25.18|25.02|25.08|24.92|358
1610550000000|2021-01-13 15:00:00|25.13|24.97|25.29|25.13|25.29|25.13|25.08|24.92|389
1610550300000|2021-01-13 15:05:00|25.31|25.15|25.13|24.97|25.34|25.18|25.13|24.97|426
1610550600000|2021-01-13 15:10:00|25.12|24.96|25.11|24.95|25.17|25.01|25.07|24.91|344
1610550900000|2021-01-13 15:15:00|25.12|24.96|25.01|24.85|25.12|24.96|25.01|24.85|323
1610551200000|2021-01-13 15:20:00|25.02|24.86|24.96|24.8|25.02|24.86|24.96|24.8|311
1610551500000|2021-01-13 15:25:00|24.94|24.78|24.92|24.76|24.96|24.8|24.9|24.74|329
1610551800000|2021-01-13 15:30:00|24.91|24.75|24.9|24.74|24.96|24.8|24.9|24.74|323
1610552100000|2021-01-13 15:35:00|24.86|24.7|24.85|24.69|24.9|24.74|24.85|24.69|335
1610552400000|2021-01-13 15:40:00|24.9|24.74|24.9|24.74|24.9|24.74|24.89|24.73|275
1610552700000|2021-01-13 15:45:00|24.89|24.73|24.9|24.74|24.95|24.79|24.89|24.73|244
1610553000000|2021-01-13 15:50:00|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|277
1610553300000|2021-01-13 15:55:00|24.85|24.69|24.9|24.74|24.95|24.79|24.85|24.69|162
1610553600000|2021-01-13 16:00:00|24.89|24.73|24.94|24.78|24.95|24.79|24.84|24.68|494
1610553900000|2021-01-13 16:05:00|24.9|24.74|24.94|24.78|24.95|24.79|24.89|24.73|169
1610554200000|2021-01-13 16:10:00|24.95|24.79|24.95|24.79|25|24.84|24.94|24.78|338
1610554500000|2021-01-13 16:15:00|24.96|24.8|24.9|24.74|24.96|24.8|24.9|24.74|256
1610554800000|2021-01-13 16:20:00|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|233
1610555100000|2021-01-13 16:25:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|401
1610555400000|2021-01-13 16:30:00|24.85|24.69|24.84|24.68|24.89|24.73|24.84|24.68|68
1610555700000|2021-01-13 16:35:00|24.85|24.69|24.88|24.72|24.89|24.73|24.84|24.68|207
1610556000000|2021-01-13 16:40:00|24.84|24.68|24.83|24.67|24.88|24.72|24.83|24.67|222
1610556300000|2021-01-13 16:45:00|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|169
1610556600000|2021-01-13 16:50:00|24.84|24.68|24.85|24.69|24.89|24.73|24.83|24.67|196
1610556900000|2021-01-13 16:55:00|24.89|24.73|24.85|24.69|24.89|24.73|24.84|24.68|132
1610557200000|2021-01-13 17:00:00|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|132
1610557500000|2021-01-13 17:05:00|24.91|24.75|24.91|24.75|24.95|24.79|24.91|24.75|110
1610557800000|2021-01-13 17:10:00|24.95|24.79|24.91|24.75|24.95|24.79|24.86|24.7|195
1610558100000|2021-01-13 17:15:00|24.9|24.74|24.86|24.7|24.91|24.75|24.85|24.69|207
1610558400000|2021-01-13 17:20:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|209
1610558700000|2021-01-13 17:25:00|24.81|24.65|24.79|24.63|24.84|24.68|24.75|24.59|231
1610559000000|2021-01-13 17:30:00|24.75|24.59|24.84|24.68|24.85|24.69|24.75|24.59|477
1610559300000|2021-01-13 17:35:00|24.8|24.64|24.79|24.63|24.85|24.69|24.79|24.63|160
1610559600000|2021-01-13 17:40:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|101
1610559900000|2021-01-13 17:45:00|24.74|24.58|24.7|24.54|24.76|24.6|24.7|24.54|241
1610560200000|2021-01-13 17:50:00|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|193
1610560500000|2021-01-13 17:55:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|172
1610560800000|2021-01-13 18:00:00|24.75|24.59|24.75|24.59|24.75|24.59|24.7|24.54|340
1610561100000|2021-01-13 18:05:00|||||||||74
1610561400000|2021-01-13 18:10:00|24.8|24.64|24.75|24.59|24.8|24.64|24.75|24.59|189
1610561700000|2021-01-13 18:15:00|24.8|24.64|24.76|24.6|24.81|24.65|24.75|24.59|434
1610562000000|2021-01-13 18:20:00|24.75|24.59|24.76|24.6|24.8|24.64|24.75|24.59|101
1610562300000|2021-01-13 18:25:00|24.77|24.61|24.76|24.6|24.77|24.61|24.76|24.6|169
1610562600000|2021-01-13 18:30:00|||||||||37
1610562900000|2021-01-13 18:35:00|||||||||58
1610563200000|2021-01-13 18:40:00|24.77|24.61|24.77|24.61|24.78|24.62|24.77|24.61|84
1610563500000|2021-01-13 18:45:00|24.76|24.6|24.76|24.6|24.81|24.65|24.72|24.56|176
1610563800000|2021-01-13 18:50:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|67
1610564100000|2021-01-13 18:55:00|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|82
1610564400000|2021-01-13 19:00:00|24.75|24.59|24.71|24.55|24.85|24.69|24.66|24.5|495
1610564700000|2021-01-13 19:05:00|24.66|24.5|24.66|24.5|24.66|24.5|24.65|24.49|102
1610565000000|2021-01-13 19:10:00|24.65|24.49|24.61|24.45|24.65|24.49|24.61|24.45|114
1610565300000|2021-01-13 19:15:00|24.66|24.5|24.65|24.49|24.66|24.5|24.61|24.45|199
1610565600000|2021-01-13 19:20:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|223
1610565900000|2021-01-13 19:25:00|24.61|24.45|24.61|24.45|24.66|24.5|24.61|24.45|138
1610566200000|2021-01-13 19:30:00|||||||||165
1610566500000|2021-01-13 19:35:00|24.62|24.46|24.62|24.46|24.66|24.5|24.61|24.45|280
1610566800000|2021-01-13 19:40:00|24.64|24.48|24.67|24.51|24.67|24.51|24.62|24.46|235
1610567100000|2021-01-13 19:45:00|||||||||219
1610567400000|2021-01-13 19:50:00|24.62|24.46|24.62|24.46|24.67|24.51|24.62|24.46|134
1610567700000|2021-01-13 19:55:00|24.63|24.47|24.62|24.46|24.67|24.51|24.62|24.46|319
1610568000000|2021-01-13 20:00:00|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|300
1610568300000|2021-01-13 20:05:00|24.63|24.47|24.62|24.46|24.67|24.51|24.62|24.46|294
1610568600000|2021-01-13 20:10:00|24.61|24.45|24.61|24.45|24.62|24.46|24.61|24.45|246
1610568900000|2021-01-13 20:15:00|24.62|24.46|24.77|24.61|24.77|24.61|24.62|24.46|580
1610569200000|2021-01-13 20:20:00|24.76|24.6|24.77|24.61|24.81|24.65|24.76|24.6|323
1610569500000|2021-01-13 20:25:00|24.82|24.66|24.77|24.61|24.82|24.66|24.72|24.56|491
1610569800000|2021-01-13 20:30:00|24.72|24.56|24.66|24.5|24.77|24.61|24.65|24.49|876
1610570100000|2021-01-13 20:35:00|24.7|24.54|24.72|24.56|24.76|24.6|24.66|24.5|309
1610570400000|2021-01-13 20:40:00|24.71|24.55|24.66|24.5|24.72|24.56|24.65|24.49|495
1610570700000|2021-01-13 20:45:00|24.62|24.46|24.66|24.5|24.71|24.55|24.61|24.45|345
1610571000000|2021-01-13 20:50:00|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|637
1610571300000|2021-01-13 20:55:00|24.7|24.54|24.8|24.64|24.8|24.64|24.7|24.54|1174
1610571600000|2021-01-13 21:00:00|24.81|24.65|24.71|24.55|24.85|24.69|24.71|24.55|842
1610571900000|2021-01-13 21:05:00|24.7|24.54|24.72|24.56|24.73|24.57|24.65|24.49|1075
1610572200000|2021-01-13 21:10:00|24.73|24.57|24.68|24.52|24.73|24.57|24.68|24.52|1927
1610573400000|2021-01-13 21:30:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|234
1610573700000|2021-01-13 21:35:00|||||||||53
1610574000000|2021-01-13 21:40:00|24.74|24.58|24.74|24.58|24.74|24.58|24.73|24.57|61
1610574300000|2021-01-13 21:45:00|24.73|24.57|24.73|24.57|24.74|24.58|24.73|24.57|34
1610574600000|2021-01-13 21:50:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|26
1610574900000|2021-01-13 21:55:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|64
1610578800000|2021-01-13 23:00:00|24.71|24.55|24.78|24.62|24.78|24.62|24.71|24.55|23
1610579100000|2021-01-13 23:05:00|24.74|24.58|24.74|24.58|24.78|24.62|24.73|24.57|2
1610579400000|2021-01-13 23:10:00|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|30
1610579700000|2021-01-13 23:15:00|24.7|24.54|24.69|24.53|24.7|24.54|24.65|24.49|30
1610580000000|2021-01-13 23:20:00|||||||||1
1610580300000|2021-01-13 23:25:00|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|11
1610580600000|2021-01-13 23:30:00|||||||||8
1610580900000|2021-01-13 23:35:00|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|32
1610581200000|2021-01-13 23:40:00|24.7|24.54|24.67|24.51|24.7|24.54|24.64|24.48|39
1610581500000|2021-01-13 23:45:00|24.64|24.48|24.66|24.5|24.69|24.53|24.63|24.47|61
1610581800000|2021-01-13 23:50:00|24.68|24.52|24.69|24.53|24.69|24.53|24.64|24.48|5
1610582100000|2021-01-13 23:55:00|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|6
1610582400000|2021-01-14 00:00:00|24.71|24.55|24.68|24.52|24.73|24.57|24.68|24.52|12
1610582700000|2021-01-14 00:05:00|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|5
1610583000000|2021-01-14 00:10:00|24.64|24.48|24.68|24.52|24.68|24.52|24.64|24.48|9
1610583300000|2021-01-14 00:15:00|24.66|24.5|24.63|24.47|24.66|24.5|24.63|24.47|2
1610583600000|2021-01-14 00:20:00|24.64|24.48|24.68|24.52|24.69|24.53|24.64|24.48|4
1610583900000|2021-01-14 00:25:00|24.64|24.48|24.68|24.52|24.69|24.53|24.64|24.48|7
1610584200000|2021-01-14 00:30:00|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|6
1610584500000|2021-01-14 00:35:00|24.64|24.48|24.64|24.48|24.69|24.53|24.64|24.48|1
1610584800000|2021-01-14 00:40:00|||||||||6
1610585100000|2021-01-14 00:45:00|||||||||2
1610585400000|2021-01-14 00:50:00|||||||||1
1610585700000|2021-01-14 00:55:00|24.67|24.51|24.69|24.53|24.69|24.53|24.64|24.48|3
1610586000000|2021-01-14 01:00:00|||||||||3
1610586300000|2021-01-14 01:05:00|||||||||1
1610586600000|2021-01-14 01:10:00|||||||||1
1610586900000|2021-01-14 01:15:00|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|5
1610587200000|2021-01-14 01:20:00|||||||||1
1610587500000|2021-01-14 01:25:00|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|13
1610587800000|2021-01-14 01:30:00|24.69|24.53|24.63|24.47|24.69|24.53|24.63|24.47|6
1610588100000|2021-01-14 01:35:00|24.64|24.48|24.63|24.47|24.64|24.48|24.63|24.47|4
1610588700000|2021-01-14 01:45:00|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|3
1610589000000|2021-01-14 01:50:00|24.6|24.44|24.6|24.44|24.62|24.46|24.6|24.44|1
1610589300000|2021-01-14 01:55:00|24.58|24.42|24.63|24.47|24.63|24.47|24.58|24.42|13
1610589900000|2021-01-14 02:05:00|||||||||50
1610590200000|2021-01-14 02:10:00|24.68|24.52|24.63|24.47|24.68|24.52|24.63|24.47|13
1610590500000|2021-01-14 02:15:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|6
1610590800000|2021-01-14 02:20:00|24.64|24.48|24.68|24.52|24.68|24.52|24.63|24.47|4
1610591100000|2021-01-14 02:25:00|24.64|24.48|24.64|24.48|24.68|24.52|24.63|24.47|3
1610591400000|2021-01-14 02:30:00|24.66|24.5|24.68|24.52|24.68|24.52|24.64|24.48|5
1610591700000|2021-01-14 02:35:00|24.69|24.53|24.68|24.52|24.69|24.53|24.64|24.48|7
1610592000000|2021-01-14 02:40:00|24.66|24.5|24.64|24.48|24.68|24.52|24.64|24.48|2
1610592300000|2021-01-14 02:45:00|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|5
1610592600000|2021-01-14 02:50:00|||||||||1
1610593500000|2021-01-14 03:05:00|||||||||5
1610593800000|2021-01-14 03:10:00|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|10
1610594100000|2021-01-14 03:15:00|||||||||1
1610594400000|2021-01-14 03:20:00|24.66|24.5|24.64|24.48|24.69|24.53|24.64|24.48|1
1610594700000|2021-01-14 03:25:00|24.66|24.5|24.69|24.53|24.69|24.53|24.64|24.48|0
1610595000000|2021-01-14 03:30:00|||||||||5
1610595300000|2021-01-14 03:35:00|24.64|24.48|24.65|24.49|24.69|24.53|24.64|24.48|6
1610595600000|2021-01-14 03:40:00|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|0
1610595900000|2021-01-14 03:45:00|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|0
1610597100000|2021-01-14 04:05:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|0
1610598000000|2021-01-14 04:20:00|24.67|24.51|24.7|24.54|24.7|24.54|24.65|24.49|4
1610598300000|2021-01-14 04:25:00|24.72|24.56|24.75|24.59|24.75|24.59|24.7|24.54|38
1610599200000|2021-01-14 04:40:00|24.77|24.61|24.75|24.59|24.77|24.61|24.75|24.59|1
1610599500000|2021-01-14 04:45:00|||||||||6
1610599800000|2021-01-14 04:50:00|24.77|24.61|24.8|24.64|24.8|24.64|24.77|24.61|7
1610600100000|2021-01-14 04:55:00|24.79|24.63|24.79|24.63|24.8|24.64|24.75|24.59|9
1610600400000|2021-01-14 05:00:00|24.8|24.64|24.85|24.69|24.85|24.69|24.79|24.63|20
1610600700000|2021-01-14 05:05:00|24.83|24.67|24.85|24.69|24.85|24.69|24.8|24.64|19
1610601000000|2021-01-14 05:10:00|24.88|24.72|24.87|24.71|24.9|24.74|24.85|24.69|30
1610601300000|2021-01-14 05:15:00|24.85|24.69|24.96|24.8|24.96|24.8|24.85|24.69|12
1610601600000|2021-01-14 05:20:00|24.95|24.79|24.98|24.82|25|24.84|24.95|24.79|16
1610601900000|2021-01-14 05:25:00|25|24.84|24.96|24.8|25|24.84|24.95|24.79|4
1610602200000|2021-01-14 05:30:00|24.98|24.82|24.96|24.8|24.98|24.82|24.96|24.8|3
1610602500000|2021-01-14 05:35:00|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|14
1610602800000|2021-01-14 05:40:00|||||||||1
1610603100000|2021-01-14 05:45:00|24.89|24.73|24.89|24.73|24.9|24.74|24.89|24.73|9
1610603400000|2021-01-14 05:50:00|24.9|24.74|24.9|24.74|24.9|24.74|24.89|24.73|3
1610603700000|2021-01-14 05:55:00|24.89|24.73|24.95|24.79|24.95|24.79|24.89|24.73|15
1610604000000|2021-01-14 06:00:00|24.93|24.77|24.9|24.74|24.93|24.77|24.89|24.73|39
1610604300000|2021-01-14 06:05:00|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|10
1610604600000|2021-01-14 06:10:00|24.89|24.73|24.89|24.73|24.9|24.74|24.89|24.73|6
1610605200000|2021-01-14 06:20:00|24.9|24.74|24.9|24.74|24.9|24.74|24.89|24.73|7
1610605500000|2021-01-14 06:25:00|24.94|24.78|24.94|24.78|24.95|24.79|24.9|24.74|0
1610605800000|2021-01-14 06:30:00|24.9|24.74|24.9|24.74|24.94|24.78|24.89|24.73|7
1610606100000|2021-01-14 06:35:00|||||||||2
1610606400000|2021-01-14 06:40:00|24.89|24.73|24.85|24.69|24.89|24.73|24.85|24.69|29
1610606700000|2021-01-14 06:45:00|24.87|24.71|24.87|24.71|24.89|24.73|24.85|24.69|12
1610607000000|2021-01-14 06:50:00|24.85|24.69|24.89|24.73|24.9|24.74|24.85|24.69|3
1610607300000|2021-01-14 06:55:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|0
1610607600000|2021-01-14 07:00:00|24.89|24.73|24.95|24.79|24.95|24.79|24.87|24.71|45
1610607900000|2021-01-14 07:05:00|24.92|24.76|24.9|24.74|24.95|24.79|24.9|24.74|29
1610608200000|2021-01-14 07:10:00|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|5
1610608500000|2021-01-14 07:15:00|24.89|24.73|24.9|24.74|24.9|24.74|24.85|24.69|24
1610608800000|2021-01-14 07:20:00|24.88|24.72|24.86|24.7|24.9|24.74|24.85|24.69|2
1610609100000|2021-01-14 07:25:00|24.88|24.72|24.85|24.69|24.88|24.72|24.85|24.69|3
1610609400000|2021-01-14 07:30:00|24.88|24.72|24.85|24.69|24.9|24.74|24.85|24.69|4
1610609700000|2021-01-14 07:35:00|||||||||3
1610610300000|2021-01-14 07:45:00|24.84|24.68|24.84|24.68|24.85|24.69|24.84|24.68|51
1610610600000|2021-01-14 07:50:00|24.85|24.69|24.85|24.69|24.85|24.69|24.82|24.66|3
1610610900000|2021-01-14 07:55:00|24.84|24.68|24.84|24.68|24.85|24.69|24.79|24.63|33
1610611200000|2021-01-14 08:00:00|24.8|24.64|24.85|24.69|24.87|24.71|24.8|24.64|65
1610611500000|2021-01-14 08:05:00|24.84|24.68|24.84|24.68|24.85|24.69|24.8|24.64|6
1610611800000|2021-01-14 08:10:00|24.82|24.66|24.8|24.64|24.84|24.68|24.79|24.63|25
1610612100000|2021-01-14 08:15:00|24.79|24.63|24.69|24.53|24.79|24.63|24.69|24.53|16
1610612400000|2021-01-14 08:20:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|0
1610612700000|2021-01-14 08:25:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|26
1610613000000|2021-01-14 08:30:00|24.75|24.59|24.79|24.63|24.79|24.63|24.74|24.58|60
1610613300000|2021-01-14 08:35:00|24.75|24.59|24.74|24.58|24.79|24.63|24.74|24.58|14
1610613600000|2021-01-14 08:40:00|24.69|24.53|24.69|24.53|24.74|24.58|24.69|24.53|10
1610613900000|2021-01-14 08:45:00|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|25
1610614200000|2021-01-14 08:50:00|||||||||20
1610614500000|2021-01-14 08:55:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|7
1610614800000|2021-01-14 09:00:00|24.74|24.58|24.72|24.56|24.75|24.59|24.7|24.54|11
1610615100000|2021-01-14 09:05:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|3
1610615400000|2021-01-14 09:10:00|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|2
1610615700000|2021-01-14 09:15:00|24.79|24.63|24.75|24.59|24.79|24.63|24.75|24.59|9
1610616000000|2021-01-14 09:20:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|4
1610616300000|2021-01-14 09:25:00|||||||||3
1610616600000|2021-01-14 09:30:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|15
1610616900000|2021-01-14 09:35:00|||||||||5
1610617200000|2021-01-14 09:40:00|||||||||17
1610617800000|2021-01-14 09:50:00|24.65|24.49|24.69|24.53|24.69|24.53|24.64|24.48|18
1610618100000|2021-01-14 09:55:00|24.64|24.48|24.69|24.53|24.69|24.53|24.64|24.48|20
1610618400000|2021-01-14 10:00:00|24.7|24.54|24.7|24.54|24.74|24.58|24.7|24.54|8
1610618700000|2021-01-14 10:05:00|24.74|24.58|24.7|24.54|24.74|24.58|24.7|24.54|1
1610619000000|2021-01-14 10:10:00|24.75|24.59|24.74|24.58|24.75|24.59|24.7|24.54|42
1610619900000|2021-01-14 10:25:00|24.75|24.59|24.83|24.67|24.85|24.69|24.75|24.59|54
1610620200000|2021-01-14 10:30:00|24.85|24.69|24.8|24.64|24.85|24.69|24.8|24.64|9
1610620500000|2021-01-14 10:35:00|24.81|24.65|24.9|24.74|24.91|24.75|24.8|24.64|89
1610620800000|2021-01-14 10:40:00|24.86|24.7|24.8|24.64|24.86|24.7|24.75|24.59|25
1610621100000|2021-01-14 10:45:00|24.76|24.6|24.75|24.59|24.76|24.6|24.75|24.59|0
1610621400000|2021-01-14 10:50:00|24.76|24.6|24.8|24.64|24.81|24.65|24.75|24.59|19
1610621700000|2021-01-14 10:55:00|24.81|24.65|24.8|24.64|24.83|24.67|24.8|24.64|17
1610622000000|2021-01-14 11:00:00|24.75|24.59|24.75|24.59|24.8|24.64|24.75|24.59|21
1610622300000|2021-01-14 11:05:00|24.77|24.61|24.79|24.63|24.8|24.64|24.75|24.59|27
1610622600000|2021-01-14 11:10:00|24.8|24.64|24.8|24.64|24.85|24.69|24.8|24.64|26
1610622900000|2021-01-14 11:15:00|24.75|24.59|24.75|24.59|24.8|24.64|24.75|24.59|10
1610623200000|2021-01-14 11:20:00|24.72|24.56|24.75|24.59|24.75|24.59|24.72|24.56|11
1610623500000|2021-01-14 11:25:00|24.78|24.62|24.8|24.64|24.85|24.69|24.75|24.59|15
1610623800000|2021-01-14 11:30:00|24.81|24.65|24.8|24.64|24.81|24.65|24.8|24.64|1
1610624100000|2021-01-14 11:35:00|||||||||1
1610624400000|2021-01-14 11:40:00|24.75|24.59|24.75|24.59|24.78|24.62|24.75|24.59|5
1610624700000|2021-01-14 11:45:00|24.76|24.6|24.75|24.59|24.76|24.6|24.75|24.59|1
1610625000000|2021-01-14 11:50:00|24.7|24.54|24.72|24.56|24.75|24.59|24.7|24.54|4
1610625300000|2021-01-14 11:55:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|1
1610625600000|2021-01-14 12:00:00|24.73|24.57|24.7|24.54|24.75|24.59|24.7|24.54|5
1610625900000|2021-01-14 12:05:00|||||||||1
1610626500000|2021-01-14 12:15:00|24.65|24.49|24.68|24.52|24.7|24.54|24.65|24.49|0
1610626800000|2021-01-14 12:20:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|2
1610627100000|2021-01-14 12:25:00|24.73|24.57|24.7|24.54|24.73|24.57|24.65|24.49|1
1610627400000|2021-01-14 12:30:00|24.73|24.57|24.73|24.57|24.75|24.59|24.7|24.54|52
1610627700000|2021-01-14 12:35:00|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|3
1610628000000|2021-01-14 12:40:00|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|8
1610628300000|2021-01-14 12:45:00|24.76|24.6|24.71|24.55|24.76|24.6|24.71|24.55|8
1610628600000|2021-01-14 12:50:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|19
1610629200000|2021-01-14 13:00:00|24.71|24.55|24.66|24.5|24.71|24.55|24.66|24.5|62
1610629500000|2021-01-14 13:05:00|||||||||19
1610629800000|2021-01-14 13:10:00|||||||||5
1610630100000|2021-01-14 13:15:00|||||||||2
1610630400000|2021-01-14 13:20:00|24.71|24.55|24.67|24.51|24.71|24.55|24.66|24.5|29
1610630700000|2021-01-14 13:25:00|24.66|24.5|24.67|24.51|24.71|24.55|24.66|24.5|50
1610631000000|2021-01-14 13:30:00|24.7|24.54|24.67|24.51|24.72|24.56|24.67|24.51|35
1610631300000|2021-01-14 13:35:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|16
1610631600000|2021-01-14 13:40:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|18
1610631900000|2021-01-14 13:45:00|||||||||43
1610632200000|2021-01-14 13:50:00|||||||||15
1610632500000|2021-01-14 13:55:00|||||||||3
1610632800000|2021-01-14 14:00:00|24.62|24.46|24.61|24.45|24.62|24.46|24.57|24.41|94
1610633100000|2021-01-14 14:05:00|24.62|24.46|24.66|24.5|24.67|24.51|24.61|24.45|43
1610633400000|2021-01-14 14:10:00|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|67
1610633700000|2021-01-14 14:15:00|24.62|24.46|24.62|24.46|24.66|24.5|24.61|24.45|82
1610634000000|2021-01-14 14:20:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|143
1610634300000|2021-01-14 14:25:00|24.6|24.44|24.66|24.5|24.66|24.5|24.6|24.44|61
1610634600000|2021-01-14 14:30:00|24.64|24.48|24.72|24.56|24.72|24.56|24.61|24.45|531
1610634900000|2021-01-14 14:35:00|24.67|24.51|24.61|24.45|24.67|24.51|24.61|24.45|205
1610635200000|2021-01-14 14:40:00|24.62|24.46|24.56|24.4|24.67|24.51|24.56|24.4|339
1610635500000|2021-01-14 14:45:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|402
1610635800000|2021-01-14 14:50:00|24.5|24.34|24.47|24.31|24.52|24.36|24.47|24.31|202
1610636100000|2021-01-14 14:55:00|24.46|24.3|24.47|24.31|24.47|24.31|24.46|24.3|239
1610636400000|2021-01-14 15:00:00|24.46|24.3|24.42|24.26|24.47|24.31|24.42|24.26|615
1610636700000|2021-01-14 15:05:00|24.46|24.3|24.52|24.36|24.57|24.41|24.46|24.3|464
1610637000000|2021-01-14 15:10:00|24.47|24.31|24.52|24.36|24.52|24.36|24.47|24.31|352
1610637300000|2021-01-14 15:15:00|24.47|24.31|24.38|24.22|24.52|24.36|24.38|24.22|416
1610637600000|2021-01-14 15:20:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|438
1610637900000|2021-01-14 15:25:00|||||||||157
1610638200000|2021-01-14 15:30:00|24.42|24.26|24.48|24.32|24.48|24.32|24.38|24.22|304
1610638500000|2021-01-14 15:35:00|24.53|24.37|24.52|24.36|24.57|24.41|24.48|24.32|321
1610638800000|2021-01-14 15:40:00|24.48|24.32|24.46|24.3|24.48|24.32|24.42|24.26|291
1610639100000|2021-01-14 15:45:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|229
1610639400000|2021-01-14 15:50:00|24.46|24.3|24.52|24.36|24.52|24.36|24.46|24.3|235
1610639700000|2021-01-14 15:55:00|24.56|24.4|24.52|24.36|24.57|24.41|24.52|24.36|267
1610640000000|2021-01-14 16:00:00|24.51|24.35|24.57|24.41|24.57|24.41|24.51|24.35|147
1610640300000|2021-01-14 16:05:00|||||||||118
1610640600000|2021-01-14 16:10:00|24.53|24.37|24.57|24.41|24.58|24.42|24.52|24.36|159
1610640900000|2021-01-14 16:15:00|24.58|24.42|24.63|24.47|24.63|24.47|24.58|24.42|342
1610641200000|2021-01-14 16:20:00|24.62|24.46|24.68|24.52|24.68|24.52|24.62|24.46|229
1610641500000|2021-01-14 16:25:00|24.72|24.56|24.68|24.52|24.72|24.56|24.68|24.52|110
1610641800000|2021-01-14 16:30:00|24.72|24.56|24.68|24.52|24.72|24.56|24.67|24.51|205
1610642100000|2021-01-14 16:35:00|24.72|24.56|24.78|24.62|24.83|24.67|24.72|24.56|249
1610642400000|2021-01-14 16:40:00|24.73|24.57|24.68|24.52|24.78|24.62|24.68|24.52|242
1610642700000|2021-01-14 16:45:00|24.67|24.51|24.73|24.57|24.73|24.57|24.63|24.47|235
1610643000000|2021-01-14 16:50:00|24.74|24.58|24.69|24.53|24.78|24.62|24.68|24.52|242
1610643300000|2021-01-14 16:55:00|24.71|24.55|24.72|24.56|24.74|24.58|24.68|24.52|98
1610643600000|2021-01-14 17:00:00|24.7|24.54|24.67|24.51|24.73|24.57|24.63|24.47|67
1610643900000|2021-01-14 17:05:00|24.68|24.52|24.67|24.51|24.68|24.52|24.62|24.46|155
1610644200000|2021-01-14 17:10:00|24.68|24.52|24.65|24.49|24.73|24.57|24.63|24.47|187
1610644500000|2021-01-14 17:15:00|24.63|24.47|24.68|24.52|24.68|24.52|24.62|24.46|103
1610644800000|2021-01-14 17:20:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|65
1610645100000|2021-01-14 17:25:00|24.58|24.42|24.6|24.44|24.62|24.46|24.58|24.42|122
1610645400000|2021-01-14 17:30:00|24.62|24.46|24.63|24.47|24.63|24.47|24.57|24.41|193
1610645700000|2021-01-14 17:35:00|24.65|24.49|24.68|24.52|24.73|24.57|24.63|24.47|231
1610646000000|2021-01-14 17:40:00|24.7|24.54|24.73|24.57|24.81|24.65|24.7|24.54|278
1610646300000|2021-01-14 17:45:00|24.78|24.62|24.73|24.57|24.79|24.63|24.73|24.57|300
1610646600000|2021-01-14 17:50:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|109
1610646900000|2021-01-14 17:55:00|24.63|24.47|24.63|24.47|24.68|24.52|24.63|24.47|208
1610647200000|2021-01-14 18:00:00|||||||||113
1610647500000|2021-01-14 18:05:00|||||||||23
1610647800000|2021-01-14 18:10:00|24.68|24.52|24.68|24.52|24.68|24.52|24.63|24.47|90
1610648100000|2021-01-14 18:15:00|24.69|24.53|24.73|24.57|24.74|24.58|24.69|24.53|116
1610648400000|2021-01-14 18:20:00|24.74|24.58|24.78|24.62|24.79|24.63|24.69|24.53|259
1610648700000|2021-01-14 18:25:00|24.83|24.67|24.83|24.67|24.83|24.67|24.78|24.62|106
1610649000000|2021-01-14 18:30:00|24.84|24.68|24.83|24.67|24.88|24.72|24.78|24.62|132
1610649300000|2021-01-14 18:35:00|24.79|24.63|24.78|24.62|24.83|24.67|24.78|24.62|68
1610649600000|2021-01-14 18:40:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|116
1610649900000|2021-01-14 18:45:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|81
1610650200000|2021-01-14 18:50:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|40
1610650500000|2021-01-14 18:55:00|24.88|24.72|24.88|24.72|24.88|24.72|24.83|24.67|158
1610650800000|2021-01-14 19:00:00|24.83|24.67|24.84|24.68|24.88|24.72|24.83|24.67|95
1610651100000|2021-01-14 19:05:00|24.86|24.7|24.84|24.68|24.88|24.72|24.84|24.68|119
1610651400000|2021-01-14 19:10:00|24.83|24.67|24.88|24.72|24.89|24.73|24.83|24.67|157
1610651700000|2021-01-14 19:15:00|24.86|24.7|24.84|24.68|24.86|24.7|24.79|24.63|76
1610652000000|2021-01-14 19:20:00|24.83|24.67|24.88|24.72|24.89|24.73|24.83|24.67|151
1610652300000|2021-01-14 19:25:00|24.89|24.73|24.89|24.73|24.93|24.77|24.88|24.72|198
1610652600000|2021-01-14 19:30:00|24.88|24.72|24.84|24.68|24.89|24.73|24.83|24.67|225
1610652900000|2021-01-14 19:35:00|24.88|24.72|24.94|24.78|24.94|24.78|24.84|24.68|85
1610653200000|2021-01-14 19:40:00|24.89|24.73|24.93|24.77|24.94|24.78|24.89|24.73|205
1610653500000|2021-01-14 19:45:00|24.89|24.73|24.93|24.77|24.94|24.78|24.89|24.73|180
1610653800000|2021-01-14 19:50:00|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|268
1610654100000|2021-01-14 19:55:00|24.99|24.83|24.93|24.77|24.99|24.83|24.89|24.73|237
1610654400000|2021-01-14 20:00:00|24.9|24.74|24.83|24.67|24.93|24.77|24.83|24.67|591
1610654700000|2021-01-14 20:05:00|24.84|24.68|24.89|24.73|24.94|24.78|24.84|24.68|394
1610655000000|2021-01-14 20:10:00|24.92|24.76|24.94|24.78|24.99|24.83|24.92|24.76|410
1610655300000|2021-01-14 20:15:00|24.93|24.77|25.14|24.98|25.14|24.98|24.93|24.77|634
1610655600000|2021-01-14 20:20:00|25.09|24.93|25.03|24.87|25.12|24.96|24.93|24.77|636
1610655900000|2021-01-14 20:25:00|25.01|24.85|24.94|24.78|25.09|24.93|24.93|24.77|270
1610656200000|2021-01-14 20:30:00|24.98|24.82|24.88|24.72|24.99|24.83|24.82|24.66|583
1610656500000|2021-01-14 20:35:00|24.87|24.71|24.88|24.72|24.88|24.72|24.87|24.71|307
1610656800000|2021-01-14 20:40:00|24.89|24.73|24.88|24.72|24.89|24.73|24.88|24.72|185
1610657100000|2021-01-14 20:45:00|24.89|24.73|25.04|24.88|25.09|24.93|24.88|24.72|501
1610657400000|2021-01-14 20:50:00|25.08|24.92|25.23|25.07|25.29|25.13|25.04|24.88|774
1610657700000|2021-01-14 20:55:00|25.19|25.03|25.15|24.99|25.3|25.14|25.15|24.99|963
1610658000000|2021-01-14 21:00:00|25.11|24.95|25.16|25|25.2|25.04|25.1|24.94|448
1610658300000|2021-01-14 21:05:00|25.15|24.99|25.06|24.9|25.16|25|25.06|24.9|479
1610658600000|2021-01-14 21:10:00|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|1800
1610659800000|2021-01-14 21:30:00|25.11|24.95|25.11|24.95|25.12|24.96|25.11|24.95|128
1610660100000|2021-01-14 21:35:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|33
1610660400000|2021-01-14 21:40:00|25.16|25|25.16|25|25.16|25|25.16|25|7
1610660700000|2021-01-14 21:45:00|25.17|25.01|25.19|25.03|25.21|25.05|25.16|25|65
1610661000000|2021-01-14 21:50:00|25.21|25.05|25.18|25.02|25.21|25.05|25.18|25.02|21
1610661300000|2021-01-14 21:55:00|25.2|25.04|25.16|25|25.21|25.05|25.16|25|19
1610665200000|2021-01-14 23:00:00|25.11|24.95|25.06|24.9|25.16|24.95|25.01|24.85|29
1610665500000|2021-01-14 23:05:00|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|19
1610665800000|2021-01-14 23:10:00|25.04|24.88|25.06|24.9|25.06|24.9|25.04|24.88|7
1610666100000|2021-01-14 23:15:00|||||||||1
1610666700000|2021-01-14 23:25:00|||||||||12
1610667000000|2021-01-14 23:30:00|25.04|24.88|25.04|24.88|25.06|24.9|25.01|24.85|8
1610667300000|2021-01-14 23:35:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|0
1610667600000|2021-01-14 23:40:00|25.04|24.88|25.04|24.88|25.04|24.88|25.01|24.85|0
1610667900000|2021-01-14 23:45:00|25.01|24.85|25.02|24.86|25.04|24.88|25.01|24.85|0
1610668200000|2021-01-14 23:50:00|25.04|24.88|25.04|24.88|25.06|24.9|25.02|24.86|0
1610668500000|2021-01-14 23:55:00|25.06|24.9|25.04|24.88|25.06|24.9|25.02|24.86|0
1610668800000|2021-01-15 00:00:00|25.02|24.86|25.11|24.95|25.12|24.96|25.02|24.86|9
1610669100000|2021-01-15 00:05:00|25.12|24.96|25.12|24.96|25.12|24.96|25.11|24.95|1
1610669400000|2021-01-15 00:10:00|25.16|25|25.11|24.95|25.16|25|25.11|24.95|24
1610669700000|2021-01-15 00:15:00|25.12|24.96|25.07|24.91|25.14|24.98|25.06|24.9|11
1610670000000|2021-01-15 00:20:00|25.06|24.9|25.01|24.85|25.06|24.9|24.97|24.81|7
1610670300000|2021-01-15 00:25:00|24.99|24.83|25.01|24.85|25.02|24.86|24.97|24.81|4
1610670600000|2021-01-15 00:30:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|20
1610670900000|2021-01-15 00:35:00|25.01|24.85|25.17|25.01|25.22|25.06|25.01|24.85|35
1610671200000|2021-01-15 00:40:00|25.2|25.04|25.15|24.99|25.22|25.06|25.12|24.96|27
1610671500000|2021-01-15 00:45:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|5
1610671800000|2021-01-15 00:50:00|25.17|25.01|25.17|25.01|25.17|25.01|25.12|24.96|28
1610672100000|2021-01-15 00:55:00|25.12|24.96|25.17|25.01|25.22|25.06|25.12|24.96|24
1610672400000|2021-01-15 01:00:00|25.12|24.96|25.27|25.11|25.32|25.16|25.07|24.91|239
1610672700000|2021-01-15 01:05:00|25.22|25.06|25.22|25.06|25.27|25.11|25.17|25.01|39
1610673000000|2021-01-15 01:10:00|25.17|25.01|25.17|25.01|25.17|25.01|25.12|24.96|14
1610673300000|2021-01-15 01:15:00|25.15|24.99|25.07|24.91|25.17|25.01|25.07|24.91|14
1610673600000|2021-01-15 01:20:00|25.02|24.86|25.07|24.91|25.07|24.91|25.02|24.86|6
1610673900000|2021-01-15 01:25:00|25.06|24.9|25.01|24.85|25.07|24.91|24.99|24.83|14
1610674200000|2021-01-15 01:30:00|25.02|24.86|25.01|24.85|25.06|24.9|24.99|24.83|22
1610674500000|2021-01-15 01:35:00|25.02|24.86|25.06|24.9|25.06|24.9|25.02|24.86|7
1610674800000|2021-01-15 01:40:00|||||||||1
1610675100000|2021-01-15 01:45:00|25.09|24.93|25.22|25.06|25.22|25.06|25.06|24.9|114
1610675400000|2021-01-15 01:50:00|25.23|25.07|25.27|25.11|25.27|25.11|25.22|25.06|27
1610675700000|2021-01-15 01:55:00|25.3|25.14|25.27|25.11|25.32|25.16|25.23|25.07|53
1610676000000|2021-01-15 02:00:00|25.23|25.07|25.27|25.11|25.27|25.11|25.2|25.04|24
1610676300000|2021-01-15 02:05:00|25.23|25.07|25.18|25.02|25.23|25.07|25.18|25.02|22
1610676600000|2021-01-15 02:10:00|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|15
1610676900000|2021-01-15 02:15:00|25.2|25.04|25.2|25.04|25.22|25.06|25.18|25.02|1
1610677200000|2021-01-15 02:20:00|25.22|25.06|25.17|25.01|25.23|25.07|25.17|25.01|16
1610677500000|2021-01-15 02:25:00|25.18|25.02|25.17|25.01|25.22|25.06|25.17|25.01|7
1610677800000|2021-01-15 02:30:00|25.18|25.02|25.17|25.01|25.2|25.04|25.17|25.01|2
1610678100000|2021-01-15 02:35:00|25.15|24.99|25.15|24.99|25.17|25.01|25.12|24.96|49
1610678400000|2021-01-15 02:40:00|25.13|24.97|25.17|25.01|25.17|25.01|25.12|24.96|3
1610678700000|2021-01-15 02:45:00|25.13|24.97|25.17|25.01|25.17|25.01|25.13|24.97|13
1610679000000|2021-01-15 02:50:00|25.13|24.97|25.12|24.96|25.13|24.97|25.12|24.96|3
1610679300000|2021-01-15 02:55:00|25.07|24.91|25.07|24.91|25.08|24.92|25.07|24.91|10
1610679600000|2021-01-15 03:00:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|1
1610679900000|2021-01-15 03:05:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|14
1610680200000|2021-01-15 03:10:00|25.03|24.87|25.12|24.96|25.13|24.97|25.03|24.87|11
1610680500000|2021-01-15 03:15:00|25.13|24.97|25.12|24.96|25.13|24.97|25.08|24.92|2
1610680800000|2021-01-15 03:20:00|25.08|24.92|25.08|24.92|25.08|24.92|25.07|24.91|1
1610681100000|2021-01-15 03:25:00|25.09|24.93|25.13|24.97|25.15|24.99|25.09|24.93|16
1610681400000|2021-01-15 03:30:00|25.12|24.96|25.08|24.92|25.12|24.96|25.08|24.92|3
1610681700000|2021-01-15 03:35:00|25.13|24.97|25.17|25.01|25.17|25.01|25.12|24.96|1
1610682000000|2021-01-15 03:40:00|25.18|25.02|25.18|25.02|25.18|25.02|25.17|25.01|3
1610682300000|2021-01-15 03:45:00|25.17|25.01|25.23|25.07|25.23|25.07|25.12|24.96|16
1610682600000|2021-01-15 03:50:00|||||||||2
1610682900000|2021-01-15 03:55:00|25.28|25.12|25.28|25.12|25.33|25.17|25.23|25.07|12
1610683200000|2021-01-15 04:00:00|25.33|25.17|25.33|25.17|25.33|25.17|25.28|25.12|33
1610683500000|2021-01-15 04:05:00|25.3|25.14|25.28|25.12|25.33|25.17|25.28|25.12|0
1610683800000|2021-01-15 04:10:00|25.33|25.17|25.3|25.14|25.33|25.17|25.28|25.12|93
1610684100000|2021-01-15 04:15:00|25.28|25.12|25.33|25.17|25.38|25.22|25.28|25.12|84
1610684400000|2021-01-15 04:20:00|25.35|25.19|25.38|25.22|25.38|25.22|25.33|25.17|17
1610684700000|2021-01-15 04:25:00|25.33|25.17|25.33|25.17|25.35|25.19|25.33|25.17|1
1610685000000|2021-01-15 04:30:00|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|3
1610685300000|2021-01-15 04:35:00|25.3|25.14|25.28|25.12|25.3|25.14|25.28|25.12|18
1610685600000|2021-01-15 04:40:00|25.3|25.14|25.28|25.12|25.3|25.14|25.28|25.12|0
1610685900000|2021-01-15 04:45:00|25.33|25.17|25.28|25.12|25.33|25.17|25.28|25.12|15
1610686200000|2021-01-15 04:50:00|25.33|25.17|25.31|25.15|25.33|25.17|25.28|25.12|6
1610686500000|2021-01-15 04:55:00|25.28|25.12|25.33|25.17|25.33|25.17|25.28|25.12|4
1610686800000|2021-01-15 05:00:00|25.31|25.15|25.33|25.17|25.36|25.2|25.28|25.12|14
1610687100000|2021-01-15 05:05:00|||||||||1
1610687400000|2021-01-15 05:10:00|25.34|25.18|25.33|25.17|25.34|25.18|25.33|25.17|8
1610687700000|2021-01-15 05:15:00|25.34|25.18|25.59|25.43|25.64|25.48|25.34|25.18|74
1610688000000|2021-01-15 05:20:00|25.63|25.47|25.65|25.49|25.7|25.54|25.6|25.44|106
1610688300000|2021-01-15 05:25:00|25.64|25.48|25.6|25.44|25.64|25.48|25.59|25.43|23
1610688600000|2021-01-15 05:30:00|25.65|25.49|25.55|25.39|25.65|25.49|25.5|25.34|25
1610688900000|2021-01-15 05:35:00|25.54|25.38|25.55|25.39|25.55|25.39|25.5|25.34|9
1610689200000|2021-01-15 05:40:00|25.54|25.38|25.54|25.38|25.55|25.39|25.5|25.34|1
1610689500000|2021-01-15 05:45:00|25.52|25.36|25.6|25.44|25.6|25.44|25.5|25.34|12
1610689800000|2021-01-15 05:50:00|||||||||1
1610690100000|2021-01-15 05:55:00|25.65|25.49|25.7|25.54|25.7|25.54|25.6|25.44|4
1610690400000|2021-01-15 06:00:00|25.67|25.51|25.7|25.54|25.7|25.54|25.65|25.49|7
1610690700000|2021-01-15 06:05:00|25.65|25.49|25.62|25.46|25.69|25.53|25.6|25.44|26
1610691000000|2021-01-15 06:10:00|25.6|25.44|25.6|25.44|25.62|25.46|25.55|25.39|9
1610691300000|2021-01-15 06:15:00|25.57|25.41|25.54|25.38|25.59|25.43|25.49|25.33|11
1610691600000|2021-01-15 06:20:00|25.5|25.34|25.5|25.34|25.54|25.38|25.49|25.33|2
1610691900000|2021-01-15 06:25:00|25.49|25.33|25.5|25.34|25.5|25.34|25.49|25.33|5
1610692200000|2021-01-15 06:30:00|25.52|25.36|25.5|25.34|25.55|25.39|25.5|25.34|5
1610692500000|2021-01-15 06:35:00|25.53|25.37|25.5|25.34|25.55|25.39|25.5|25.34|3
1610692800000|2021-01-15 06:40:00|25.45|25.29|25.45|25.29|25.5|25.34|25.45|25.29|6
1610693100000|2021-01-15 06:45:00|25.5|25.34|25.5|25.34|25.5|25.34|25.45|25.29|5
1610693400000|2021-01-15 06:50:00|25.53|25.37|25.5|25.34|25.55|25.39|25.5|25.34|6
1610693700000|2021-01-15 06:55:00|25.53|25.37|25.55|25.39|25.55|25.39|25.5|25.34|45
1610694000000|2021-01-15 07:00:00|25.58|25.42|25.44|25.28|25.58|25.42|25.44|25.28|35
1610694300000|2021-01-15 07:05:00|25.4|25.24|25.44|25.28|25.44|25.28|25.39|25.23|14
1610694600000|2021-01-15 07:10:00|25.42|25.26|25.39|25.23|25.44|25.28|25.39|25.23|23
1610694900000|2021-01-15 07:15:00|25.34|25.18|25.39|25.23|25.42|25.26|25.34|25.18|60
1610695200000|2021-01-15 07:20:00|25.37|25.21|25.37|25.21|25.39|25.23|25.35|25.19|4
1610695500000|2021-01-15 07:25:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|39
1610695800000|2021-01-15 07:30:00|25.37|25.21|25.34|25.18|25.39|25.23|25.34|25.18|15
1610696100000|2021-01-15 07:35:00|25.33|25.17|25.34|25.18|25.39|25.23|25.29|25.13|21
1610696400000|2021-01-15 07:40:00|25.36|25.2|25.39|25.23|25.39|25.23|25.34|25.18|61
1610696700000|2021-01-15 07:45:00|25.35|25.19|25.29|25.13|25.39|25.23|25.29|25.13|16
1610697000000|2021-01-15 07:50:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|23
1610697300000|2021-01-15 07:55:00|||||||||19
1610697600000|2021-01-15 08:00:00|25.24|25.08|25.24|25.08|25.29|25.13|25.19|25.03|79
1610697900000|2021-01-15 08:05:00|25.19|25.03|25.19|25.03|25.24|25.08|25.14|24.98|66
1610698200000|2021-01-15 08:10:00|25.23|25.07|25.34|25.18|25.39|25.23|25.19|25.03|89
1610698500000|2021-01-15 08:15:00|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|53
1610698800000|2021-01-15 08:20:00|25.32|25.16|25.34|25.18|25.35|25.19|25.29|25.13|46
1610699100000|2021-01-15 08:25:00|25.35|25.19|25.35|25.19|25.35|25.19|25.34|25.18|37
1610699400000|2021-01-15 08:30:00|25.34|25.18|25.24|25.08|25.34|25.18|25.24|25.08|31
1610699700000|2021-01-15 08:35:00|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|30
1610700000000|2021-01-15 08:40:00|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|27
1610700300000|2021-01-15 08:45:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|36
1610700600000|2021-01-15 08:50:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|52
1610700900000|2021-01-15 08:55:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|31
1610701200000|2021-01-15 09:00:00|25.34|25.18|25.24|25.08|25.34|25.18|25.24|25.08|9
1610701500000|2021-01-15 09:05:00|25.29|25.13|25.34|25.18|25.34|25.18|25.27|25.11|35
1610701800000|2021-01-15 09:10:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|24
1610702100000|2021-01-15 09:15:00|25.35|25.19|25.34|25.18|25.39|25.23|25.34|25.18|24
1610702400000|2021-01-15 09:20:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|44
1610702700000|2021-01-15 09:25:00|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|13
1610703000000|2021-01-15 09:30:00|||||||||25
1610703300000|2021-01-15 09:35:00|25.29|25.13|25.29|25.13|25.34|25.18|25.24|25.08|76
1610703600000|2021-01-15 09:40:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|3
1610703900000|2021-01-15 09:45:00|25.3|25.14|25.29|25.13|25.3|25.14|25.25|25.09|47
1610704200000|2021-01-15 09:50:00|25.3|25.14|25.29|25.13|25.34|25.18|25.29|25.13|106
1610704500000|2021-01-15 09:55:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|89
1610704800000|2021-01-15 10:00:00|25.3|25.14|25.29|25.13|25.34|25.18|25.29|25.13|55
1610705100000|2021-01-15 10:05:00|||||||||1
1610705400000|2021-01-15 10:10:00|25.34|25.18|25.34|25.18|25.34|25.18|25.29|25.13|22
1610705700000|2021-01-15 10:15:00|25.37|25.21|25.39|25.23|25.39|25.23|25.37|25.21|14
1610706000000|2021-01-15 10:20:00|25.4|25.24|25.39|25.23|25.44|25.28|25.39|25.23|14
1610706300000|2021-01-15 10:25:00|25.35|25.19|25.34|25.18|25.37|25.21|25.34|25.18|20
1610706600000|2021-01-15 10:30:00|25.29|25.13|25.24|25.08|25.34|25.18|25.24|25.08|44
1610706900000|2021-01-15 10:35:00|25.23|25.07|25.29|25.13|25.29|25.13|25.19|25.03|31
1610707200000|2021-01-15 10:40:00|||||||||26
1610707500000|2021-01-15 10:45:00|25.34|25.18|25.35|25.19|25.39|25.23|25.29|25.13|26
1610707800000|2021-01-15 10:50:00|25.37|25.21|25.34|25.18|25.4|25.24|25.34|25.18|20
1610708100000|2021-01-15 10:55:00|25.35|25.19|25.34|25.18|25.37|25.21|25.29|25.13|21
1610708400000|2021-01-15 11:00:00|25.32|25.16|25.39|25.23|25.42|25.26|25.29|25.13|51
1610708700000|2021-01-15 11:05:00|25.4|25.24|25.45|25.29|25.5|25.34|25.4|25.24|89
1610709000000|2021-01-15 11:10:00|25.4|25.24|25.45|25.29|25.45|25.29|25.4|25.24|52
1610709300000|2021-01-15 11:15:00|25.48|25.32|25.5|25.34|25.5|25.34|25.45|25.29|44
1610709600000|2021-01-15 11:20:00|25.51|25.35|25.55|25.39|25.55|25.39|25.5|25.34|28
1610709900000|2021-01-15 11:25:00|25.51|25.35|25.46|25.3|25.51|25.35|25.46|25.3|43
1610710200000|2021-01-15 11:30:00|25.45|25.29|25.45|25.29|25.46|25.3|25.45|25.29|10
1610710500000|2021-01-15 11:35:00|25.46|25.3|25.46|25.3|25.46|25.3|25.45|25.29|112
1610710800000|2021-01-15 11:40:00|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|39
1610711100000|2021-01-15 11:45:00|25.49|25.33|25.47|25.31|25.51|25.35|25.42|25.26|63
1610711400000|2021-01-15 11:50:00|25.46|25.3|25.42|25.26|25.47|25.31|25.41|25.25|84
1610711700000|2021-01-15 11:55:00|25.44|25.28|25.42|25.26|25.47|25.31|25.42|25.26|29
1610712000000|2021-01-15 12:00:00|25.47|25.31|25.42|25.26|25.47|25.31|25.36|25.2|104
1610712300000|2021-01-15 12:05:00|25.44|25.28|25.52|25.36|25.54|25.38|25.42|25.26|59
1610712600000|2021-01-15 12:10:00|25.53|25.37|25.52|25.36|25.53|25.37|25.47|25.31|54
1610712900000|2021-01-15 12:15:00|25.47|25.31|25.47|25.31|25.52|25.36|25.47|25.31|33
1610713200000|2021-01-15 12:20:00|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|104
1610713500000|2021-01-15 12:25:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|36
1610713800000|2021-01-15 12:30:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|67
1610714100000|2021-01-15 12:35:00|25.37|25.21|25.42|25.26|25.42|25.26|25.37|25.21|31
1610714400000|2021-01-15 12:40:00|25.47|25.31|25.47|25.31|25.5|25.34|25.47|25.31|71
1610714700000|2021-01-15 12:45:00|25.44|25.28|25.53|25.37|25.53|25.37|25.44|25.28|32
1610715000000|2021-01-15 12:50:00|25.52|25.36|25.53|25.37|25.53|25.37|25.52|25.36|20
1610715300000|2021-01-15 12:55:00|||||||||27
1610715600000|2021-01-15 13:00:00|25.52|25.36|25.42|25.26|25.52|25.36|25.41|25.25|208
1610715900000|2021-01-15 13:05:00|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|33
1610716200000|2021-01-15 13:10:00|||||||||11
1610716500000|2021-01-15 13:15:00|25.41|25.25|25.36|25.2|25.41|25.25|25.36|25.2|34
1610716800000|2021-01-15 13:20:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|48
1610717100000|2021-01-15 13:25:00|25.42|25.26|25.37|25.21|25.42|25.26|25.36|25.2|121
1610717400000|2021-01-15 13:30:00|25.41|25.25|25.42|25.26|25.47|25.31|25.36|25.2|123
1610717700000|2021-01-15 13:35:00|25.41|25.25|25.44|25.28|25.46|25.3|25.37|25.21|45
1610718000000|2021-01-15 13:40:00|25.42|25.26|25.46|25.3|25.46|25.3|25.42|25.26|47
1610718300000|2021-01-15 13:45:00|25.51|25.35|25.46|25.3|25.56|25.4|25.46|25.3|96
1610718600000|2021-01-15 13:50:00|25.51|25.35|25.56|25.4|25.56|25.4|25.51|25.35|99
1610718900000|2021-01-15 13:55:00|25.51|25.35|25.52|25.36|25.56|25.4|25.47|25.31|277
1610719200000|2021-01-15 14:00:00|25.51|25.35|25.56|25.4|25.62|25.46|25.51|25.35|368
1610719500000|2021-01-15 14:05:00|25.58|25.42|25.61|25.45|25.66|25.5|25.58|25.42|161
1610719800000|2021-01-15 14:10:00|25.63|25.47|25.62|25.46|25.66|25.5|25.61|25.45|154
1610720100000|2021-01-15 14:15:00|25.61|25.45|25.67|25.51|25.67|25.51|25.61|25.45|90
1610720400000|2021-01-15 14:20:00|25.66|25.5|25.51|25.35|25.66|25.5|25.51|25.35|129
1610720700000|2021-01-15 14:25:00|25.52|25.36|25.59|25.43|25.62|25.46|25.52|25.36|63
1610721000000|2021-01-15 14:30:00|25.57|25.41|25.46|25.3|25.61|25.45|25.33|25.17|780
1610721300000|2021-01-15 14:35:00|25.43|25.27|25.57|25.41|25.57|25.41|25.41|25.25|269
1610721600000|2021-01-15 14:40:00|25.52|25.36|25.42|25.26|25.58|25.42|25.42|25.26|299
1610721900000|2021-01-15 14:45:00|25.37|25.21|25.42|25.26|25.47|25.31|25.32|25.16|435
1610722200000|2021-01-15 14:50:00|25.47|25.31|25.42|25.26|25.47|25.31|25.37|25.21|377
1610722500000|2021-01-15 14:55:00|25.47|25.31|25.48|25.32|25.58|25.42|25.42|25.26|385
1610722800000|2021-01-15 15:00:00|25.46|25.3|25.69|25.53|25.69|25.53|25.38|25.22|547
1610723100000|2021-01-15 15:05:00|25.74|25.58|26.05|25.89|26.05|25.89|25.74|25.58|992
1610723400000|2021-01-15 15:10:00|26.1|25.94|25.94|25.78|26.1|25.94|25.79|25.63|693
1610723700000|2021-01-15 15:15:00|25.89|25.73|26.21|26.05|26.22|26.06|25.89|25.73|787
1610724000000|2021-01-15 15:20:00|26.16|26|26.43|26.27|26.48|26.32|26.16|26|1019
1610724300000|2021-01-15 15:25:00|26.38|26.22|26.06|25.9|26.43|26.27|26.01|25.85|935
1610724600000|2021-01-15 15:30:00|26.07|25.91|25.85|25.69|26.17|26.01|25.85|25.69|710
1610724900000|2021-01-15 15:35:00|25.86|25.7|25.8|25.64|25.9|25.74|25.74|25.58|650
1610725200000|2021-01-15 15:40:00|25.85|25.69|25.85|25.69|25.9|25.74|25.75|25.59|454
1610725500000|2021-01-15 15:45:00|25.8|25.64|25.85|25.69|25.91|25.75|25.8|25.64|445
1610725800000|2021-01-15 15:50:00|25.8|25.64|25.7|25.54|25.85|25.69|25.59|25.43|418
1610726100000|2021-01-15 15:55:00|25.73|25.57|25.75|25.59|25.86|25.7|25.7|25.54|370
1610726400000|2021-01-15 16:00:00|25.78|25.62|25.96|25.8|26.01|25.85|25.78|25.62|360
1610726700000|2021-01-15 16:05:00|25.97|25.81|25.97|25.81|26.07|25.91|25.96|25.8|452
1610727000000|2021-01-15 16:10:00|25.96|25.8|25.76|25.6|25.99|25.83|25.76|25.6|547
1610727300000|2021-01-15 16:15:00|25.81|25.65|25.6|25.44|25.91|25.75|25.6|25.44|590
1610727600000|2021-01-15 16:20:00|25.65|25.49|25.7|25.54|25.75|25.59|25.6|25.44|449
1610727900000|2021-01-15 16:25:00|25.65|25.49|25.54|25.38|25.7|25.54|25.49|25.33|464
1610728200000|2021-01-15 16:30:00|25.55|25.39|25.54|25.38|25.6|25.44|25.49|25.33|313
1610728500000|2021-01-15 16:35:00|25.55|25.39|25.44|25.28|25.6|25.44|25.44|25.28|275
1610728800000|2021-01-15 16:40:00|25.39|25.23|25.45|25.29|25.45|25.29|25.34|25.18|512
1610729100000|2021-01-15 16:45:00|25.5|25.34|25.6|25.44|25.6|25.44|25.45|25.29|427
1610729400000|2021-01-15 16:50:00|25.65|25.49|25.55|25.39|25.65|25.49|25.55|25.39|270
1610729700000|2021-01-15 16:55:00|25.6|25.44|25.55|25.39|25.65|25.49|25.55|25.39|363
1610730000000|2021-01-15 17:00:00|25.56|25.4|25.55|25.39|25.61|25.45|25.55|25.39|146
1610730300000|2021-01-15 17:05:00|25.5|25.34|25.6|25.44|25.65|25.49|25.5|25.34|221
1610730600000|2021-01-15 17:10:00|25.65|25.49|25.6|25.44|25.66|25.5|25.6|25.44|244
1610730900000|2021-01-15 17:15:00|25.61|25.45|25.5|25.34|25.61|25.45|25.45|25.29|263
1610731200000|2021-01-15 17:20:00|25.51|25.35|25.5|25.34|25.61|25.45|25.5|25.34|345
1610731500000|2021-01-15 17:25:00|25.55|25.39|25.5|25.34|25.55|25.39|25.44|25.28|352
1610731800000|2021-01-15 17:30:00|25.55|25.39|25.54|25.38|25.55|25.39|25.44|25.28|311
1610732100000|2021-01-15 17:35:00|25.51|25.35|25.49|25.33|25.55|25.39|25.49|25.33|147
1610732400000|2021-01-15 17:40:00|25.54|25.38|25.43|25.27|25.54|25.38|25.37|25.21|418
1610732700000|2021-01-15 17:45:00|25.47|25.31|25.53|25.37|25.53|25.37|25.43|25.27|173
1610733000000|2021-01-15 17:50:00|25.49|25.33|25.43|25.27|25.59|25.43|25.41|25.25|192
1610733300000|2021-01-15 17:55:00|25.48|25.32|25.44|25.28|25.49|25.33|25.43|25.27|238
1610733600000|2021-01-15 18:00:00|25.49|25.33|25.55|25.39|25.55|25.39|25.44|25.28|433
1610733900000|2021-01-15 18:05:00|25.54|25.38|25.45|25.29|25.55|25.39|25.44|25.28|176
1610734200000|2021-01-15 18:10:00|25.47|25.31|25.44|25.28|25.5|25.34|25.44|25.28|128
1610734500000|2021-01-15 18:15:00|25.39|25.23|25.28|25.12|25.39|25.23|25.23|25.07|241
1610734800000|2021-01-15 18:20:00|25.23|25.07|25.28|25.12|25.28|25.12|25.23|25.07|138
1610735100000|2021-01-15 18:25:00|25.23|25.07|25.29|25.13|25.29|25.13|25.23|25.07|144
1610735400000|2021-01-15 18:30:00|25.34|25.18|25.33|25.17|25.38|25.22|25.33|25.17|121
1610735700000|2021-01-15 18:35:00|25.34|25.18|25.34|25.18|25.39|25.23|25.34|25.18|261
1610736000000|2021-01-15 18:40:00|25.39|25.23|25.34|25.18|25.39|25.23|25.33|25.17|174
1610736300000|2021-01-15 18:45:00|25.33|25.17|25.44|25.28|25.44|25.28|25.33|25.17|229
1610736600000|2021-01-15 18:50:00|25.45|25.29|25.49|25.33|25.49|25.33|25.39|25.23|278
1610736900000|2021-01-15 18:55:00|25.5|25.34|25.44|25.28|25.5|25.34|25.44|25.28|141
1610737200000|2021-01-15 19:00:00|25.42|25.26|25.4|25.24|25.5|25.34|25.35|25.19|208
1610737500000|2021-01-15 19:05:00|25.39|25.23|25.55|25.39|25.55|25.39|25.39|25.23|201
1610737800000|2021-01-15 19:10:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|141
1610738100000|2021-01-15 19:15:00|25.52|25.36|25.6|25.44|25.6|25.44|25.5|25.34|166
1610738400000|2021-01-15 19:20:00|25.55|25.39|25.55|25.39|25.6|25.44|25.55|25.39|210
1610738700000|2021-01-15 19:25:00|25.6|25.44|25.55|25.39|25.61|25.45|25.5|25.34|280
1610739000000|2021-01-15 19:30:00|25.54|25.38|25.55|25.39|25.59|25.43|25.49|25.33|143
1610739300000|2021-01-15 19:35:00|25.57|25.41|25.59|25.43|25.65|25.49|25.49|25.33|149
1610739600000|2021-01-15 19:40:00|25.6|25.44|25.65|25.49|25.69|25.53|25.59|25.43|208
1610739900000|2021-01-15 19:45:00|25.64|25.48|25.64|25.48|25.64|25.48|25.59|25.43|234
1610740200000|2021-01-15 19:50:00|25.69|25.53|25.7|25.54|25.8|25.64|25.64|25.48|334
1610740500000|2021-01-15 19:55:00|25.74|25.58|25.8|25.64|25.84|25.68|25.7|25.54|210
1610740800000|2021-01-15 20:00:00|25.79|25.63|25.8|25.64|25.85|25.69|25.77|25.61|464
1610741100000|2021-01-15 20:05:00|25.82|25.66|25.86|25.7|25.91|25.75|25.8|25.64|335
1610741400000|2021-01-15 20:10:00|25.85|25.69|25.59|25.43|25.85|25.69|25.58|25.42|356
1610741700000|2021-01-15 20:15:00|25.58|25.42|25.62|25.46|25.64|25.48|25.53|25.37|330
1610742000000|2021-01-15 20:20:00|25.64|25.48|25.64|25.48|25.74|25.58|25.64|25.48|289
1610742300000|2021-01-15 20:25:00|25.68|25.52|25.78|25.62|25.78|25.62|25.64|25.48|192
1610742600000|2021-01-15 20:30:00|25.83|25.67|25.88|25.72|25.93|25.77|25.83|25.67|685
1610742900000|2021-01-15 20:35:00|25.83|25.67|25.83|25.67|25.88|25.72|25.78|25.62|471
1610743200000|2021-01-15 20:40:00|25.82|25.66|25.93|25.77|25.93|25.77|25.67|25.51|748
1610743500000|2021-01-15 20:45:00|25.98|25.82|25.93|25.77|26.01|25.85|25.82|25.66|725
1610743800000|2021-01-15 20:50:00|25.88|25.72|25.92|25.76|25.98|25.82|25.81|25.65|880
1610744100000|2021-01-15 20:55:00|25.87|25.71|25.85|25.69|25.92|25.76|25.81|25.65|3163
1610744400000|2021-01-15 21:00:00|25.9|25.74|26.02|25.86|26.07|25.91|25.86|25.7|1201
1610744700000|2021-01-15 21:05:00|26.07|25.91|26.13|25.97|26.13|25.97|26.02|25.86|449
1610745000000|2021-01-15 21:10:00|26.18|26.02|26.18|26.02|26.24|26.08|26.13|25.97|625
1610746200000|2021-01-15 21:30:00|26.13|25.97|26.16|26|26.16|26|26.13|25.97|70
1610746500000|2021-01-15 21:35:00|26.18|26.02|26.14|25.98|26.18|26.02|26.13|25.97|31
1610746800000|2021-01-15 21:40:00|26.19|26.03|26.19|26.03|26.21|26.05|26.16|26|17
1610747100000|2021-01-15 21:45:00|26.21|26.05|26.19|26.03|26.24|26.08|26.19|26.03|91
1610747400000|2021-01-15 21:50:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|120
1610747700000|2021-01-15 21:55:00|26.2|26.04|26.34|26.09|26.34|26.14|26.2|26.04|190
1610924400000|2021-01-17 23:00:00|26.3|26.14|26.2|26.04|26.32|26.16|26.2|26.04|17
1610924700000|2021-01-17 23:05:00|26.22|26.06|26.2|26.04|26.25|26.09|26.2|26.04|10
1610925000000|2021-01-17 23:10:00|26.19|26.03|26.15|25.99|26.2|26.04|26.15|25.99|14
1610925300000|2021-01-17 23:15:00|||||||||11
1610925600000|2021-01-17 23:20:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|16
1610925900000|2021-01-17 23:25:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|13
1610926200000|2021-01-17 23:30:00|26.1|25.94|26.1|25.94|26.1|25.94|26.07|25.91|6
1610926800000|2021-01-17 23:40:00|26.05|25.89|26.2|26.04|26.2|26.04|26.05|25.89|17
1610927100000|2021-01-17 23:45:00|26.25|26.09|26.25|26.09|26.25|26.09|26.17|26.01|19
1610927400000|2021-01-17 23:50:00|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|7
1610927700000|2021-01-17 23:55:00|26.2|26.04|26.28|26.12|26.3|26.14|26.2|26.04|13
1610928000000|2021-01-18 00:00:00|26.25|26.09|26.4|26.24|26.45|26.29|26.25|26.09|277
1610928300000|2021-01-18 00:05:00|26.38|26.22|26.3|26.14|26.4|26.24|26.3|26.14|48
1610928600000|2021-01-18 00:10:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|12
1610928900000|2021-01-18 00:15:00|26.28|26.12|26.3|26.14|26.3|26.14|26.25|26.09|93
1610929200000|2021-01-18 00:20:00|26.25|26.09|26.1|25.94|26.25|26.09|26.1|25.94|63
1610929500000|2021-01-18 00:25:00|26.15|25.99|26.1|25.94|26.15|25.99|26.05|25.89|51
1610929800000|2021-01-18 00:30:00|26.08|25.92|26.05|25.89|26.1|25.94|26.05|25.89|62
1610930100000|2021-01-18 00:35:00|26.07|25.91|26.1|25.94|26.1|25.94|26.05|25.89|13
1610930400000|2021-01-18 00:40:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|24
1610930700000|2021-01-18 00:45:00|26.08|25.92|26.05|25.89|26.08|25.92|26.03|25.87|38
1610931000000|2021-01-18 00:50:00|26.08|25.92|26.05|25.89|26.1|25.94|26.05|25.89|15
1610931300000|2021-01-18 00:55:00|26|25.84|26|25.84|26|25.84|26|25.84|2
1610931600000|2021-01-18 01:00:00|26.05|25.89|26|25.84|26.05|25.89|26|25.84|43
1610931900000|2021-01-18 01:05:00|26.03|25.87|26.05|25.89|26.1|25.94|26.03|25.87|6
1610932200000|2021-01-18 01:10:00|26.1|25.94|26.15|25.99|26.15|25.99|26.08|25.92|78
1610932500000|2021-01-18 01:15:00|26.13|25.97|26.2|26.04|26.2|26.04|26.1|25.94|31
1610932800000|2021-01-18 01:20:00|26.15|25.99|26.2|26.04|26.25|26.09|26.15|25.99|84
1610933100000|2021-01-18 01:25:00|26.23|26.07|26.2|26.04|26.25|26.09|26.15|25.99|4
1610933400000|2021-01-18 01:30:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|11
1610933700000|2021-01-18 01:35:00|26.15|25.99|26.18|26.02|26.2|26.04|26.15|25.99|4
1610934000000|2021-01-18 01:40:00|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|2592
1610934300000|2021-01-18 01:45:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|1
1610934600000|2021-01-18 01:50:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|7
1610934900000|2021-01-18 01:55:00|26.13|25.97|26.15|25.99|26.15|25.99|26.1|25.94|21
1610935200000|2021-01-18 02:00:00|26.1|25.94|26.1|25.94|26.1|25.94|26.05|25.89|12
1610935500000|2021-01-18 02:05:00|26.13|25.97|26.15|25.99|26.2|26.04|26.1|25.94|5
1610935800000|2021-01-18 02:10:00|26.18|26.02|26.1|25.94|26.2|26.04|26.1|25.94|13
1610936100000|2021-01-18 02:15:00|26.13|25.97|26.1|25.94|26.15|25.99|26.1|25.94|7
1610936400000|2021-01-18 02:20:00|26.11|25.95|26.15|25.99|26.15|25.99|26.1|25.94|0
1610936700000|2021-01-18 02:25:00|26.13|25.97|26.15|25.99|26.15|25.99|26.1|25.94|7
1610937000000|2021-01-18 02:30:00|26.11|25.95|26.16|26|26.21|26.05|26.1|25.94|21
1610937300000|2021-01-18 02:35:00|26.15|25.99|26.15|25.99|26.2|26.04|26.15|25.99|5
1610937600000|2021-01-18 02:40:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|0
1610937900000|2021-01-18 02:45:00|26.16|26|26.1|25.94|26.16|26|26.1|25.94|5
1610938200000|2021-01-18 02:50:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|8
1610938500000|2021-01-18 02:55:00|26.11|25.95|26.11|25.95|26.11|25.95|26.1|25.94|1
1610938800000|2021-01-18 03:00:00|||||||||1
1610939100000|2021-01-18 03:05:00|26.16|26|26.16|26|26.16|26|26.16|26|12
1610939400000|2021-01-18 03:10:00|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|8
1610939700000|2021-01-18 03:15:00|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|4
1610940000000|2021-01-18 03:20:00|26.13|25.97|26.16|26|26.16|26|26.13|25.97|1
1610940300000|2021-01-18 03:25:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|32
1610940600000|2021-01-18 03:30:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|4
1610940900000|2021-01-18 03:35:00|26.06|25.9|26.06|25.9|26.11|25.95|26.06|25.9|6
1610941200000|2021-01-18 03:40:00|26.01|25.85|26.03|25.87|26.06|25.9|26.01|25.85|25
1610941500000|2021-01-18 03:45:00|26.06|25.9|26.06|25.9|26.06|25.9|26.03|25.87|2
1610941800000|2021-01-18 03:50:00|26.08|25.92|26.06|25.9|26.11|25.95|26.06|25.9|6
1610942100000|2021-01-18 03:55:00|26.08|25.92|26.06|25.9|26.11|25.95|26.06|25.9|6
1610943000000|2021-01-18 04:10:00|26.08|25.92|26.06|25.9|26.11|25.95|26.06|25.9|4
1610943300000|2021-01-18 04:15:00|||||||||13
1610943600000|2021-01-18 04:20:00|||||||||4
1610943900000|2021-01-18 04:25:00|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|62
1610944200000|2021-01-18 04:30:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|11
1610944500000|2021-01-18 04:35:00|26.11|25.95|26.11|25.95|26.11|25.95|26.06|25.9|22
1610945400000|2021-01-18 04:50:00|||||||||10
1610945700000|2021-01-18 04:55:00|||||||||32
1610946000000|2021-01-18 05:00:00|||||||||79
1610946300000|2021-01-18 05:05:00|26.16|26|26.16|26|26.16|26|26.16|26|58
1610946600000|2021-01-18 05:10:00|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|15
1610946900000|2021-01-18 05:15:00|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|9
1610947200000|2021-01-18 05:20:00|||||||||19
1610947500000|2021-01-18 05:25:00|||||||||3
1610947800000|2021-01-18 05:30:00|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|12
1610948100000|2021-01-18 05:35:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|3
1610948400000|2021-01-18 05:40:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|12
1610948700000|2021-01-18 05:45:00|||||||||1
1610949000000|2021-01-18 05:50:00|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|7
1610949300000|2021-01-18 05:55:00|||||||||28
1610949600000|2021-01-18 06:00:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|21
1610949900000|2021-01-18 06:05:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|5
1610950200000|2021-01-18 06:10:00|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|4
1610950500000|2021-01-18 06:15:00|||||||||1
1610950800000|2021-01-18 06:20:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|1
1610951100000|2021-01-18 06:25:00|||||||||1
1610951400000|2021-01-18 06:30:00|||||||||3
1610951700000|2021-01-18 06:35:00|||||||||2
1610952000000|2021-01-18 06:40:00|||||||||1
1610952600000|2021-01-18 06:50:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|10
1610953500000|2021-01-18 07:05:00|26.12|25.96|26.17|26.01|26.17|26.01|26.12|25.96|10
1610953800000|2021-01-18 07:10:00|26.16|26|26.17|26.01|26.17|26.01|26.16|26|11
1610954100000|2021-01-18 07:15:00|26.16|26|26.16|26|26.17|26.01|26.16|26|3
1610954400000|2021-01-18 07:20:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1610954700000|2021-01-18 07:25:00|||||||||1
1610955000000|2021-01-18 07:30:00|26.22|26.06|26.22|26.06|26.22|26.06|26.17|26.01|36
1610955300000|2021-01-18 07:35:00|||||||||3
1610955600000|2021-01-18 07:40:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|13
1610955900000|2021-01-18 07:45:00|26.24|26.08|26.22|26.06|26.24|26.08|26.17|26.01|23
1610956200000|2021-01-18 07:50:00|26.19|26.03|26.22|26.06|26.22|26.06|26.17|26.01|24
1610956500000|2021-01-18 07:55:00|26.17|26.01|26.22|26.06|26.22|26.06|26.17|26.01|13
1610956800000|2021-01-18 08:00:00|26.17|26.01|26.09|25.93|26.19|26.03|26.07|25.91|87
1610957100000|2021-01-18 08:05:00|26.12|25.96|26.07|25.91|26.12|25.96|26.04|25.88|27
1610957400000|2021-01-18 08:10:00|26.12|25.96|26.12|25.96|26.17|26.01|26.07|25.91|18
1610957700000|2021-01-18 08:15:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|11
1610958000000|2021-01-18 08:20:00|26.17|26.01|26.12|25.96|26.17|26.01|26.07|25.91|16
1610958300000|2021-01-18 08:25:00|26.14|25.98|26.12|25.96|26.17|26.01|26.12|25.96|33
1610958600000|2021-01-18 08:30:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|28
1610958900000|2021-01-18 08:35:00|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|23
1610959200000|2021-01-18 08:40:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|24
1610959500000|2021-01-18 08:45:00|||||||||15
1610959800000|2021-01-18 08:50:00|||||||||2
1610960100000|2021-01-18 08:55:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|18
1610960400000|2021-01-18 09:00:00|26.17|26.01|26.17|26.01|26.17|26.01|26.12|25.96|9
1610960700000|2021-01-18 09:05:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|17
1610961000000|2021-01-18 09:10:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|19
1610961300000|2021-01-18 09:15:00|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|49
1610961600000|2021-01-18 09:20:00|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|27
1610961900000|2021-01-18 09:25:00|26.02|25.86|26.02|25.86|26.05|25.89|26.02|25.86|18
1610962200000|2021-01-18 09:30:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|31
1610962500000|2021-01-18 09:35:00|26.05|25.89|26.02|25.86|26.07|25.91|26|25.84|47
1610962800000|2021-01-18 09:40:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|14
1610963100000|2021-01-18 09:45:00|26.02|25.86|26.12|25.96|26.12|25.96|26.02|25.86|13
1610963400000|2021-01-18 09:50:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|12
1610963700000|2021-01-18 09:55:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|10
1610964000000|2021-01-18 10:00:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|5
1610964300000|2021-01-18 10:05:00|26.05|25.89|26.02|25.86|26.07|25.91|26.02|25.86|29
1610964600000|2021-01-18 10:10:00|||||||||2
1610964900000|2021-01-18 10:15:00|25.97|25.81|26|25.84|26|25.84|25.97|25.81|17
1610965200000|2021-01-18 10:20:00|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|31
1610965500000|2021-01-18 10:25:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|8
1610965800000|2021-01-18 10:30:00|||||||||4
1610966100000|2021-01-18 10:35:00|||||||||12
1610966400000|2021-01-18 10:40:00|25.97|25.81|25.97|25.81|26|25.84|25.97|25.81|23
1610966700000|2021-01-18 10:45:00|||||||||3
1610967000000|2021-01-18 10:50:00|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|20
1610967300000|2021-01-18 10:55:00|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1610967600000|2021-01-18 11:00:00|25.98|25.82|25.97|25.81|25.98|25.82|25.97|25.81|0
1610967900000|2021-01-18 11:05:00|25.98|25.82|25.87|25.71|25.98|25.82|25.82|25.66|285
1610968200000|2021-01-18 11:10:00|25.82|25.66|25.77|25.61|25.87|25.71|25.72|25.56|124
1610968500000|2021-01-18 11:15:00|25.75|25.59|25.83|25.67|25.83|25.67|25.72|25.56|61
1610968800000|2021-01-18 11:20:00|25.82|25.66|25.83|25.67|25.83|25.67|25.82|25.66|54
1610969100000|2021-01-18 11:25:00|25.87|25.71|25.93|25.77|25.93|25.77|25.87|25.71|79
1610969400000|2021-01-18 11:30:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|67
1610969700000|2021-01-18 11:35:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|16
1610970000000|2021-01-18 11:40:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|20
1610970300000|2021-01-18 11:45:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|9
1610970600000|2021-01-18 11:50:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|16
1610970900000|2021-01-18 11:55:00|26|25.84|25.98|25.82|26|25.84|25.98|25.82|26
1610971200000|2021-01-18 12:00:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|17
1610971500000|2021-01-18 12:05:00|25.93|25.77|25.93|25.77|25.95|25.79|25.93|25.77|6
1610971800000|2021-01-18 12:10:00|25.98|25.82|25.95|25.79|25.98|25.82|25.93|25.77|22
1610972100000|2021-01-18 12:15:00|25.93|25.77|25.93|25.77|25.98|25.82|25.93|25.77|21
1610972400000|2021-01-18 12:20:00|25.9|25.74|25.88|25.72|25.93|25.77|25.88|25.72|81
1610972700000|2021-01-18 12:25:00|25.9|25.74|25.88|25.72|25.93|25.77|25.88|25.72|7
1610973000000|2021-01-18 12:30:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|17
1610973300000|2021-01-18 12:35:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|10
1610973600000|2021-01-18 12:40:00|||||||||5
1610973900000|2021-01-18 12:45:00|25.93|25.77|25.93|25.77|25.93|25.77|25.9|25.74|20
1610974200000|2021-01-18 12:50:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|17
1610974500000|2021-01-18 12:55:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|69
1610974800000|2021-01-18 13:00:00|||||||||1
1610975100000|2021-01-18 13:05:00|25.88|25.72|25.93|25.77|25.93|25.77|25.88|25.72|32
1610975400000|2021-01-18 13:10:00|25.88|25.72|25.88|25.72|25.93|25.77|25.88|25.72|41
1610976000000|2021-01-18 13:20:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|29
1610976300000|2021-01-18 13:25:00|||||||||26
1610976600000|2021-01-18 13:30:00|||||||||1
1610976900000|2021-01-18 13:35:00|||||||||4
1610977200000|2021-01-18 13:40:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|48
1610977500000|2021-01-18 13:45:00|||||||||4
1610977800000|2021-01-18 13:50:00|25.73|25.57|25.78|25.62|25.78|25.62|25.73|25.57|52
1610978100000|2021-01-18 13:55:00|||||||||1
1610978400000|2021-01-18 14:00:00|||||||||9
1610978700000|2021-01-18 14:05:00|||||||||3
1610979000000|2021-01-18 14:10:00|||||||||19
1610979300000|2021-01-18 14:15:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|36
1610979600000|2021-01-18 14:20:00|25.81|25.65|25.78|25.62|25.83|25.67|25.73|25.57|233
1610979900000|2021-01-18 14:25:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|217
1610980200000|2021-01-18 14:30:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|147
1610980500000|2021-01-18 14:35:00|||||||||20
1610980800000|2021-01-18 14:40:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|378
1610981100000|2021-01-18 14:45:00|||||||||15
1610981400000|2021-01-18 14:50:00|||||||||18
1610981700000|2021-01-18 14:55:00|||||||||8
1610982000000|2021-01-18 15:00:00|25.78|25.62|25.83|25.67|25.83|25.67|25.78|25.62|126
1610982300000|2021-01-18 15:05:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|29
1610982600000|2021-01-18 15:10:00|||||||||2
1610982900000|2021-01-18 15:15:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|5
1610983200000|2021-01-18 15:20:00|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|11
1610983500000|2021-01-18 15:25:00|25.84|25.68|25.89|25.73|25.89|25.73|25.84|25.68|42
1610983800000|2021-01-18 15:30:00|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|84
1610984100000|2021-01-18 15:35:00|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|69
1610984400000|2021-01-18 15:40:00|||||||||2
1610984700000|2021-01-18 15:45:00|||||||||3
1610985000000|2021-01-18 15:50:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|15
1610985300000|2021-01-18 15:55:00|||||||||6
1610985600000|2021-01-18 16:00:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|1852
1610985900000|2021-01-18 16:05:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|75
1610986200000|2021-01-18 16:10:00|||||||||36
1610986500000|2021-01-18 16:15:00|||||||||33
1610986800000|2021-01-18 16:20:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|77
1610987100000|2021-01-18 16:25:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|132
1610987400000|2021-01-18 16:30:00|26.56|26.26|26.56|26.26|26.56|26.26|26.56|26.26|0
1611012300000|2021-01-18 23:25:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|142
1611012600000|2021-01-18 23:30:00|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|2
1611012900000|2021-01-18 23:35:00|||||||||3
1611013200000|2021-01-18 23:40:00|25.63|25.47|25.65|25.49|25.65|25.49|25.63|25.47|1
1611013500000|2021-01-18 23:45:00|25.63|25.47|25.66|25.5|25.66|25.5|25.63|25.47|1
1611013800000|2021-01-18 23:50:00|||||||||1
1611014100000|2021-01-18 23:55:00|25.63|25.47|25.66|25.5|25.66|25.5|25.61|25.45|32
1611014400000|2021-01-19 00:00:00|25.63|25.47|25.56|25.4|25.66|25.5|25.51|25.35|52
1611015000000|2021-01-19 00:10:00|||||||||9
1611015300000|2021-01-19 00:15:00|25.53|25.37|25.51|25.35|25.56|25.4|25.46|25.3|38
1611015600000|2021-01-19 00:20:00|||||||||7
1611015900000|2021-01-19 00:25:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|69
1611016200000|2021-01-19 00:30:00|25.51|25.35|25.51|25.35|25.56|25.4|25.51|25.35|15
1611016500000|2021-01-19 00:35:00|25.48|25.32|25.46|25.3|25.51|25.35|25.46|25.3|93
1611016800000|2021-01-19 00:40:00|25.41|25.25|25.46|25.3|25.46|25.3|25.36|25.2|135
1611017100000|2021-01-19 00:45:00|||||||||6
1611017400000|2021-01-19 00:50:00|||||||||6
1611017700000|2021-01-19 00:55:00|||||||||5
1611018000000|2021-01-19 01:00:00|||||||||5
1611018300000|2021-01-19 01:05:00|||||||||9
1611018600000|2021-01-19 01:10:00|||||||||4
1611018900000|2021-01-19 01:15:00|||||||||3
1611019200000|2021-01-19 01:20:00|||||||||3
1611019500000|2021-01-19 01:25:00|||||||||4
1611019800000|2021-01-19 01:30:00|25.41|25.25|25.41|25.25|25.43|25.27|25.41|25.25|34
1611020100000|2021-01-19 01:35:00|||||||||4
1611020400000|2021-01-19 01:40:00|25.43|25.27|25.46|25.3|25.46|25.3|25.41|25.25|18
1611020700000|2021-01-19 01:45:00|||||||||2
1611021000000|2021-01-19 01:50:00|||||||||15
1611021300000|2021-01-19 01:55:00|||||||||9
1611021600000|2021-01-19 02:00:00|||||||||4
1611021900000|2021-01-19 02:05:00|||||||||3
1611022200000|2021-01-19 02:10:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|25
1611022500000|2021-01-19 02:15:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|12
1611022800000|2021-01-19 02:20:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|32
1611023100000|2021-01-19 02:25:00|25.43|25.27|25.46|25.3|25.46|25.3|25.41|25.25|6
1611023400000|2021-01-19 02:30:00|||||||||9
1611023700000|2021-01-19 02:35:00|25.43|25.27|25.46|25.3|25.46|25.3|25.43|25.27|11
1611024000000|2021-01-19 02:40:00|25.41|25.25|25.43|25.27|25.46|25.3|25.41|25.25|9
1611024300000|2021-01-19 02:45:00|25.46|25.3|25.46|25.3|25.46|25.3|25.43|25.27|1
1611024600000|2021-01-19 02:50:00|||||||||9
1611024900000|2021-01-19 02:55:00|||||||||95
1611025200000|2021-01-19 03:00:00|||||||||7
1611025500000|2021-01-19 03:05:00|||||||||2
1611025800000|2021-01-19 03:10:00|||||||||3
1611026100000|2021-01-19 03:15:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|16
1611026400000|2021-01-19 03:20:00|25.41|25.25|25.38|25.22|25.41|25.25|25.36|25.2|69
1611026700000|2021-01-19 03:25:00|25.41|25.25|25.26|25.1|25.41|25.25|25.26|25.1|101
1611027000000|2021-01-19 03:30:00|25.21|25.05|25.26|25.1|25.26|25.1|25.21|25.05|43
1611027300000|2021-01-19 03:35:00|25.31|25.15|25.31|25.15|25.36|25.2|25.31|25.15|33
1611027600000|2021-01-19 03:40:00|25.36|25.2|25.31|25.15|25.36|25.2|25.31|25.15|10
1611027900000|2021-01-19 03:45:00|25.33|25.17|25.36|25.2|25.36|25.2|25.31|25.15|6
1611028200000|2021-01-19 03:50:00|25.38|25.22|25.36|25.2|25.38|25.22|25.36|25.2|7
1611028500000|2021-01-19 03:55:00|25.41|25.25|25.38|25.22|25.41|25.25|25.36|25.2|28
1611028800000|2021-01-19 04:00:00|25.36|25.2|25.39|25.23|25.41|25.25|25.36|25.2|10
1611029100000|2021-01-19 04:05:00|25.36|25.2|25.41|25.25|25.41|25.25|25.36|25.2|1
1611029400000|2021-01-19 04:10:00|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|9
1611029700000|2021-01-19 04:15:00|||||||||2
1611030300000|2021-01-19 04:25:00|||||||||5
1611030600000|2021-01-19 04:30:00|||||||||11
1611030900000|2021-01-19 04:35:00|||||||||11
1611031200000|2021-01-19 04:40:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|33
1611031500000|2021-01-19 04:45:00|||||||||5
1611031800000|2021-01-19 04:50:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|28
1611032100000|2021-01-19 04:55:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|2
1611032400000|2021-01-19 05:00:00|25.39|25.23|25.41|25.25|25.41|25.25|25.36|25.2|14
1611032700000|2021-01-19 05:05:00|||||||||5
1611033000000|2021-01-19 05:10:00|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|5
1611033300000|2021-01-19 05:15:00|25.36|25.2|25.36|25.2|25.41|25.25|25.36|25.2|10
1611033600000|2021-01-19 05:20:00|25.41|25.25|25.36|25.2|25.41|25.25|25.36|25.2|10
1611033900000|2021-01-19 05:25:00|25.39|25.23|25.41|25.25|25.41|25.25|25.36|25.2|26
1611034200000|2021-01-19 05:30:00|25.44|25.28|25.46|25.3|25.46|25.3|25.41|25.25|20
1611034500000|2021-01-19 05:35:00|25.51|25.35|25.51|25.35|25.51|25.35|25.46|25.3|35
1611034800000|2021-01-19 05:40:00|||||||||4
1611035100000|2021-01-19 05:45:00|25.56|25.4|25.56|25.4|25.56|25.4|25.51|25.35|25
1611035400000|2021-01-19 05:50:00|25.51|25.35|25.51|25.35|25.54|25.38|25.51|25.35|20
1611035700000|2021-01-19 05:55:00|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|6
1611036000000|2021-01-19 06:00:00|||||||||1
1611036300000|2021-01-19 06:05:00|||||||||51
1611036600000|2021-01-19 06:10:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|8
1611036900000|2021-01-19 06:15:00|25.46|25.3|25.51|25.35|25.51|25.35|25.46|25.3|9
1611037200000|2021-01-19 06:20:00|25.49|25.33|25.46|25.3|25.49|25.33|25.46|25.3|0
1611037800000|2021-01-19 06:30:00|25.41|25.25|25.41|25.25|25.44|25.28|25.41|25.25|3
1611038100000|2021-01-19 06:35:00|25.44|25.28|25.41|25.25|25.46|25.3|25.41|25.25|4
1611038400000|2021-01-19 06:40:00|||||||||15
1611038700000|2021-01-19 06:45:00|25.44|25.28|25.41|25.25|25.46|25.3|25.41|25.25|33
1611039000000|2021-01-19 06:50:00|||||||||1
1611039300000|2021-01-19 06:55:00|||||||||3
1611039600000|2021-01-19 07:00:00|25.36|25.2|25.36|25.2|25.41|25.25|25.36|25.2|190
1611039900000|2021-01-19 07:05:00|25.39|25.23|25.41|25.25|25.41|25.25|25.36|25.2|1
1611040200000|2021-01-19 07:10:00|25.39|25.23|25.36|25.2|25.39|25.23|25.36|25.2|2
1611040500000|2021-01-19 07:15:00|25.41|25.25|25.36|25.2|25.41|25.25|25.36|25.2|39
1611040800000|2021-01-19 07:20:00|25.41|25.25|25.41|25.25|25.41|25.25|25.36|25.2|15
1611041100000|2021-01-19 07:25:00|25.39|25.23|25.36|25.2|25.41|25.25|25.31|25.15|25
1611041400000|2021-01-19 07:30:00|25.34|25.18|25.31|25.15|25.36|25.2|25.31|25.15|7
1611042000000|2021-01-19 07:40:00|||||||||3
1611042300000|2021-01-19 07:45:00|||||||||1
1611042600000|2021-01-19 07:50:00|||||||||51
1611042900000|2021-01-19 07:55:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|14
1611043200000|2021-01-19 08:00:00|25.39|25.23|25.42|25.26|25.42|25.26|25.37|25.21|16
1611043500000|2021-01-19 08:05:00|25.44|25.28|25.44|25.28|25.46|25.3|25.37|25.21|78
1611043800000|2021-01-19 08:10:00|25.42|25.26|25.42|25.26|25.46|25.3|25.42|25.26|14
1611044100000|2021-01-19 08:15:00|||||||||8
1611044400000|2021-01-19 08:20:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|51
1611044700000|2021-01-19 08:25:00|||||||||6
1611045000000|2021-01-19 08:30:00|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|11
1611045300000|2021-01-19 08:35:00|||||||||32
1611045600000|2021-01-19 08:40:00|||||||||6
1611045900000|2021-01-19 08:45:00|||||||||5
1611046200000|2021-01-19 08:50:00|||||||||10
1611046500000|2021-01-19 08:55:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|35
1611046800000|2021-01-19 09:00:00|25.49|25.33|25.52|25.36|25.52|25.36|25.47|25.31|76
1611047100000|2021-01-19 09:05:00|||||||||46
1611047400000|2021-01-19 09:10:00|25.57|25.41|25.57|25.41|25.57|25.41|25.54|25.38|51
1611047700000|2021-01-19 09:15:00|25.62|25.46|25.52|25.36|25.62|25.46|25.52|25.36|86
1611048000000|2021-01-19 09:20:00|25.54|25.38|25.52|25.36|25.57|25.41|25.52|25.36|36
1611048300000|2021-01-19 09:25:00|25.57|25.41|25.57|25.41|25.57|25.41|25.54|25.38|18
1611048600000|2021-01-19 09:30:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|24
1611048900000|2021-01-19 09:35:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|27
1611049200000|2021-01-19 09:40:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|58
1611049500000|2021-01-19 09:45:00|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|29
1611049800000|2021-01-19 09:50:00|||||||||27
1611050100000|2021-01-19 09:55:00|25.37|25.21|25.37|25.21|25.42|25.26|25.37|25.21|89
1611050400000|2021-01-19 10:00:00|||||||||4
1611050700000|2021-01-19 10:05:00|25.32|25.16|25.32|25.16|25.37|25.21|25.32|25.16|46
1611051000000|2021-01-19 10:10:00|25.34|25.18|25.37|25.21|25.37|25.21|25.34|25.18|8
1611051300000|2021-01-19 10:15:00|25.32|25.16|25.32|25.16|25.37|25.21|25.32|25.16|47
1611051600000|2021-01-19 10:20:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|19
1611051900000|2021-01-19 10:25:00|||||||||3
1611052200000|2021-01-19 10:30:00|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|10
1611052500000|2021-01-19 10:35:00|||||||||50
1611052800000|2021-01-19 10:40:00|||||||||26
1611053100000|2021-01-19 10:45:00|||||||||31
1611053400000|2021-01-19 10:50:00|25.27|25.11|25.32|25.16|25.32|25.16|25.27|25.11|80
1611053700000|2021-01-19 10:55:00|25.29|25.13|25.32|25.16|25.32|25.16|25.27|25.11|97
1611054000000|2021-01-19 11:00:00|25.27|25.11|25.27|25.11|25.32|25.16|25.27|25.11|108
1611054300000|2021-01-19 11:05:00|25.29|25.13|25.27|25.11|25.29|25.13|25.27|25.11|55
1611054600000|2021-01-19 11:10:00|25.32|25.16|25.27|25.11|25.32|25.16|25.27|25.11|19
1611054900000|2021-01-19 11:15:00|||||||||1
1611055200000|2021-01-19 11:20:00|25.32|25.16|25.27|25.11|25.32|25.16|25.27|25.11|26
1611055500000|2021-01-19 11:25:00|25.29|25.13|25.27|25.11|25.32|25.16|25.27|25.11|52
1611055800000|2021-01-19 11:30:00|25.32|25.16|25.32|25.16|25.32|25.16|25.27|25.11|30
1611056400000|2021-01-19 11:40:00|||||||||13
1611056700000|2021-01-19 11:45:00|||||||||1
1611057000000|2021-01-19 11:50:00|||||||||77
1611057300000|2021-01-19 11:55:00|||||||||3
1611057600000|2021-01-19 12:00:00|25.37|25.21|25.42|25.26|25.42|25.26|25.37|25.21|147
1611057900000|2021-01-19 12:05:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|109
1611058200000|2021-01-19 12:10:00|25.44|25.28|25.47|25.31|25.47|25.31|25.42|25.26|114
1611058500000|2021-01-19 12:15:00|25.42|25.26|25.42|25.26|25.47|25.31|25.42|25.26|100
1611058800000|2021-01-19 12:20:00|||||||||14
1611059100000|2021-01-19 12:25:00|25.44|25.28|25.47|25.31|25.49|25.33|25.42|25.26|59
1611059400000|2021-01-19 12:30:00|25.52|25.36|25.57|25.41|25.57|25.41|25.52|25.36|25
1611059700000|2021-01-19 12:35:00|||||||||23
1611060000000|2021-01-19 12:40:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|102
1611060300000|2021-01-19 12:45:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|68
1611060600000|2021-01-19 12:50:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|87
1611060900000|2021-01-19 12:55:00|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|71
1611061200000|2021-01-19 13:00:00|||||||||63
1611061500000|2021-01-19 13:05:00|25.47|25.31|25.52|25.36|25.52|25.36|25.47|25.31|94
1611061800000|2021-01-19 13:10:00|||||||||15
1611062100000|2021-01-19 13:15:00|25.57|25.41|25.55|25.39|25.57|25.41|25.52|25.36|167
1611062400000|2021-01-19 13:20:00|25.52|25.36|25.57|25.41|25.57|25.41|25.52|25.36|119
1611062700000|2021-01-19 13:25:00|25.52|25.36|25.62|25.46|25.62|25.46|25.52|25.36|50
1611063000000|2021-01-19 13:30:00|25.57|25.41|25.57|25.41|25.62|25.46|25.57|25.41|42
1611063300000|2021-01-19 13:35:00|||||||||26
1611063600000|2021-01-19 13:40:00|||||||||21
1611063900000|2021-01-19 13:45:00|||||||||18
1611064200000|2021-01-19 13:50:00|25.52|25.36|25.52|25.36|25.57|25.41|25.52|25.36|60
1611064500000|2021-01-19 13:55:00|||||||||51
1611064800000|2021-01-19 14:00:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|159
1611065100000|2021-01-19 14:05:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|114
1611065400000|2021-01-19 14:10:00|||||||||32
1611065700000|2021-01-19 14:15:00|25.42|25.26|25.42|25.26|25.47|25.31|25.42|25.26|58
1611066000000|2021-01-19 14:20:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|84
1611066300000|2021-01-19 14:25:00|25.45|25.29|25.47|25.31|25.47|25.31|25.42|25.26|360
1611066600000|2021-01-19 14:30:00|25.42|25.26|25.47|25.31|25.52|25.36|25.32|25.16|994
1611066900000|2021-01-19 14:35:00|25.48|25.32|25.43|25.27|25.52|25.36|25.38|25.22|605
1611067200000|2021-01-19 14:40:00|25.42|25.26|25.43|25.27|25.48|25.32|25.38|25.22|668
1611067500000|2021-01-19 14:45:00|25.38|25.22|25.53|25.37|25.57|25.41|25.38|25.22|859
1611067800000|2021-01-19 14:50:00|25.57|25.41|25.63|25.47|25.63|25.47|25.52|25.36|528
1611068100000|2021-01-19 14:55:00|25.62|25.46|25.58|25.42|25.77|25.61|25.53|25.37|559
1611068400000|2021-01-19 15:00:00|25.6|25.44|25.68|25.52|25.77|25.61|25.6|25.44|549
1611068700000|2021-01-19 15:05:00|25.67|25.51|25.68|25.52|25.73|25.57|25.58|25.42|700
1611069000000|2021-01-19 15:10:00|25.63|25.47|25.68|25.52|25.78|25.62|25.63|25.47|574
1611069300000|2021-01-19 15:15:00|25.63|25.47|25.68|25.52|25.72|25.56|25.63|25.47|649
1611069600000|2021-01-19 15:20:00|25.72|25.56|25.78|25.62|25.78|25.62|25.63|25.47|646
1611069900000|2021-01-19 15:25:00|25.83|25.67|25.68|25.52|25.83|25.67|25.68|25.52|608
1611070200000|2021-01-19 15:30:00|25.65|25.49|25.58|25.42|25.68|25.52|25.58|25.42|449
1611070500000|2021-01-19 15:35:00|25.63|25.47|25.53|25.37|25.63|25.47|25.53|25.37|239
1611070800000|2021-01-19 15:40:00|25.58|25.42|25.43|25.27|25.58|25.42|25.43|25.27|231
1611071100000|2021-01-19 15:45:00|25.38|25.22|25.48|25.32|25.48|25.32|25.38|25.22|438
1611071400000|2021-01-19 15:50:00|25.43|25.27|25.53|25.37|25.53|25.37|25.43|25.27|206
1611071700000|2021-01-19 15:55:00|25.48|25.32|25.53|25.37|25.58|25.42|25.48|25.32|350
1611072000000|2021-01-19 16:00:00|25.58|25.42|25.48|25.32|25.58|25.42|25.48|25.32|286
1611072300000|2021-01-19 16:05:00|25.43|25.27|25.58|25.42|25.58|25.42|25.43|25.27|401
1611072600000|2021-01-19 16:10:00|25.53|25.37|25.63|25.47|25.63|25.47|25.53|25.37|422
1611072900000|2021-01-19 16:15:00|25.68|25.52|25.68|25.52|25.78|25.62|25.63|25.47|543
1611073200000|2021-01-19 16:20:00|25.63|25.47|25.68|25.52|25.73|25.57|25.63|25.47|377
1611073500000|2021-01-19 16:25:00|25.63|25.47|25.58|25.42|25.68|25.52|25.58|25.42|306
1611073800000|2021-01-19 16:30:00|25.53|25.37|25.63|25.47|25.63|25.47|25.53|25.37|236
1611074100000|2021-01-19 16:35:00|25.58|25.42|25.48|25.32|25.58|25.42|25.48|25.32|154
1611074400000|2021-01-19 16:40:00|25.53|25.37|25.43|25.27|25.53|25.37|25.43|25.27|424
1611074700000|2021-01-19 16:45:00|25.4|25.24|25.38|25.22|25.43|25.27|25.38|25.22|438
1611075000000|2021-01-19 16:50:00|||||||||182
1611075300000|2021-01-19 16:55:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|156
1611075600000|2021-01-19 17:00:00|25.43|25.27|25.33|25.17|25.43|25.27|25.33|25.17|301
1611075900000|2021-01-19 17:05:00|25.38|25.22|25.38|25.22|25.38|25.22|25.33|25.17|186
1611076200000|2021-01-19 17:10:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|126
1611076500000|2021-01-19 17:15:00|||||||||131
1611076800000|2021-01-19 17:20:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|298
1611077100000|2021-01-19 17:25:00|||||||||267
1611077400000|2021-01-19 17:30:00|25.33|25.17|25.33|25.17|25.38|25.22|25.33|25.17|371
1611077700000|2021-01-19 17:35:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|204
1611078000000|2021-01-19 17:40:00|25.33|25.17|25.28|25.12|25.38|25.22|25.28|25.12|460
1611078300000|2021-01-19 17:45:00|25.33|25.17|25.33|25.17|25.33|25.17|25.28|25.12|692
1611078600000|2021-01-19 17:50:00|25.38|25.22|25.33|25.17|25.38|25.22|25.28|25.12|274
1611078900000|2021-01-19 17:55:00|25.28|25.12|25.28|25.12|25.33|25.17|25.23|25.07|496
1611079200000|2021-01-19 18:00:00|25.23|25.07|25.23|25.07|25.28|25.12|25.23|25.07|402
1611079500000|2021-01-19 18:05:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|324
1611079800000|2021-01-19 18:10:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|301
1611080100000|2021-01-19 18:15:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|259
1611080400000|2021-01-19 18:20:00|25.33|25.17|25.33|25.17|25.38|25.22|25.33|25.17|203
1611080700000|2021-01-19 18:25:00|||||||||333
1611081000000|2021-01-19 18:30:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|168
1611081300000|2021-01-19 18:35:00|25.33|25.17|25.33|25.17|25.33|25.17|25.28|25.12|509
1611081600000|2021-01-19 18:40:00|25.38|25.22|25.33|25.17|25.38|25.22|25.33|25.17|223
1611081900000|2021-01-19 18:45:00|25.28|25.12|25.28|25.12|25.33|25.17|25.28|25.12|202
1611082200000|2021-01-19 18:50:00|||||||||221
1611082500000|2021-01-19 18:55:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|310
1611082800000|2021-01-19 19:00:00|25.28|25.12|25.28|25.12|25.33|25.17|25.28|25.12|249
1611083100000|2021-01-19 19:05:00|25.31|25.15|25.28|25.12|25.31|25.15|25.28|25.12|539
1611083400000|2021-01-19 19:10:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|406
1611083700000|2021-01-19 19:15:00|25.26|25.1|25.24|25.08|25.28|25.12|25.23|25.07|452
1611084000000|2021-01-19 19:20:00|25.28|25.12|25.33|25.17|25.33|25.17|25.24|25.08|484
1611084300000|2021-01-19 19:25:00|25.38|25.22|25.38|25.22|25.38|25.22|25.34|25.18|749
1611084600000|2021-01-19 19:30:00|25.36|25.2|25.34|25.18|25.39|25.23|25.33|25.17|278
1611084900000|2021-01-19 19:35:00|25.38|25.22|25.39|25.23|25.39|25.23|25.34|25.18|614
1611085200000|2021-01-19 19:40:00|25.41|25.25|25.43|25.27|25.43|25.27|25.39|25.23|281
1611085500000|2021-01-19 19:45:00|25.39|25.23|25.34|25.18|25.43|25.27|25.34|25.18|454
1611085800000|2021-01-19 19:50:00|||||||||489
1611086100000|2021-01-19 19:55:00|||||||||396
1611086400000|2021-01-19 20:00:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|502
1611086700000|2021-01-19 20:05:00|25.31|25.15|25.34|25.18|25.39|25.23|25.29|25.13|392
1611087000000|2021-01-19 20:10:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|330
1611087300000|2021-01-19 20:15:00|||||||||642
1611087600000|2021-01-19 20:20:00|||||||||491
1611087900000|2021-01-19 20:25:00|25.34|25.18|25.34|25.18|25.39|25.23|25.34|25.18|520
1611088200000|2021-01-19 20:30:00|25.29|25.13|25.29|25.13|25.34|25.18|25.29|25.13|372
1611088500000|2021-01-19 20:35:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|734
1611088800000|2021-01-19 20:40:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|428
1611089100000|2021-01-19 20:45:00|25.31|25.15|25.29|25.13|25.34|25.18|25.29|25.13|743
1611089400000|2021-01-19 20:50:00|25.24|25.08|25.34|25.18|25.34|25.18|25.24|25.08|1587
1611089700000|2021-01-19 20:55:00|25.29|25.13|25.34|25.18|25.39|25.23|25.29|25.13|1430
1611090000000|2021-01-19 21:00:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|926
1611090300000|2021-01-19 21:05:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|457
1611090600000|2021-01-19 21:10:00|25.49|25.33|25.49|25.33|25.54|25.38|25.49|25.33|973
1611091800000|2021-01-19 21:30:00|||||||||88
1611092100000|2021-01-19 21:35:00|||||||||45
1611092400000|2021-01-19 21:40:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|177
1611092700000|2021-01-19 21:45:00|||||||||12
1611093000000|2021-01-19 21:50:00|25.42|25.26|25.42|25.26|25.44|25.28|25.42|25.26|33
1611093300000|2021-01-19 21:55:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|69
1611097200000|2021-01-19 23:00:00|25.39|25.19|25.34|25.18|25.44|25.28|25.34|25.18|55
1611097500000|2021-01-19 23:05:00|25.35|25.19|25.34|25.18|25.35|25.19|25.3|25.14|31
1611097800000|2021-01-19 23:10:00|25.35|25.19|25.35|25.19|25.39|25.23|25.35|25.19|41
1611098100000|2021-01-19 23:15:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|16
1611098400000|2021-01-19 23:20:00|25.37|25.21|25.34|25.18|25.39|25.23|25.34|25.18|3
1611098700000|2021-01-19 23:25:00|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|23
1611099000000|2021-01-19 23:30:00|25.34|25.18|25.35|25.19|25.35|25.19|25.34|25.18|16
1611099300000|2021-01-19 23:35:00|||||||||10
1611099600000|2021-01-19 23:40:00|||||||||8
1611099900000|2021-01-19 23:45:00|||||||||13
1611100500000|2021-01-19 23:55:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|13
1611100800000|2021-01-20 00:00:00|||||||||14
1611101100000|2021-01-20 00:05:00|25.42|25.26|25.45|25.29|25.45|25.29|25.4|25.24|53
1611101400000|2021-01-20 00:10:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|4
1611101700000|2021-01-20 00:15:00|||||||||2
1611102000000|2021-01-20 00:20:00|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|7
1611102300000|2021-01-20 00:25:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|8
1611102600000|2021-01-20 00:30:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|27
1611103200000|2021-01-20 00:40:00|25.35|25.19|25.4|25.24|25.4|25.24|25.35|25.19|54
1611103500000|2021-01-20 00:45:00|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|5
1611104400000|2021-01-20 01:00:00|25.35|25.19|25.4|25.24|25.4|25.24|25.35|25.19|13
1611104700000|2021-01-20 01:05:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|68
1611105000000|2021-01-20 01:10:00|25.52|25.36|25.52|25.36|25.55|25.39|25.5|25.34|12
1611105300000|2021-01-20 01:15:00|25.5|25.34|25.45|25.29|25.52|25.36|25.45|25.29|27
1611105600000|2021-01-20 01:20:00|25.47|25.31|25.45|25.29|25.5|25.34|25.45|25.29|13
1611105900000|2021-01-20 01:25:00|25.47|25.31|25.57|25.41|25.6|25.44|25.45|25.29|13
1611106200000|2021-01-20 01:30:00|25.55|25.39|25.5|25.34|25.57|25.41|25.5|25.34|30
1611106500000|2021-01-20 01:35:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|35
1611106800000|2021-01-20 01:40:00|25.52|25.36|25.55|25.39|25.6|25.44|25.5|25.34|67
1611107100000|2021-01-20 01:45:00|25.52|25.36|25.5|25.34|25.55|25.39|25.5|25.34|6
1611107400000|2021-01-20 01:50:00|25.52|25.36|25.5|25.34|25.55|25.39|25.5|25.34|5
1611107700000|2021-01-20 01:55:00|||||||||1
1611108000000|2021-01-20 02:00:00|25.47|25.31|25.47|25.31|25.5|25.34|25.45|25.29|21
1611108300000|2021-01-20 02:05:00|25.45|25.29|25.45|25.29|25.47|25.31|25.45|25.29|13
1611108600000|2021-01-20 02:10:00|||||||||1
1611108900000|2021-01-20 02:15:00|||||||||1
1611109200000|2021-01-20 02:20:00|||||||||1
1611109500000|2021-01-20 02:25:00|||||||||3
1611109800000|2021-01-20 02:30:00|25.4|25.24|25.45|25.29|25.45|25.29|25.4|25.24|42
1611110100000|2021-01-20 02:35:00|25.43|25.27|25.4|25.24|25.43|25.27|25.4|25.24|9
1611110400000|2021-01-20 02:40:00|25.45|25.29|25.45|25.29|25.45|25.29|25.4|25.24|11
1611110700000|2021-01-20 02:45:00|25.43|25.27|25.45|25.29|25.45|25.29|25.43|25.27|8
1611111000000|2021-01-20 02:50:00|||||||||1
1611111300000|2021-01-20 02:55:00|||||||||4
1611111600000|2021-01-20 03:00:00|25.48|25.32|25.5|25.34|25.5|25.34|25.45|25.29|10
1611111900000|2021-01-20 03:05:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|24
1611112200000|2021-01-20 03:10:00|25.48|25.32|25.5|25.34|25.55|25.39|25.48|25.32|9
1611112500000|2021-01-20 03:15:00|||||||||6
1611113400000|2021-01-20 03:30:00|25.55|25.39|25.55|25.39|25.55|25.39|25.5|25.34|52
1611113700000|2021-01-20 03:35:00|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|4
1611114000000|2021-01-20 03:40:00|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|4
1611114300000|2021-01-20 03:45:00|||||||||4
1611114600000|2021-01-20 03:50:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|2
1611115200000|2021-01-20 04:00:00|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|3
1611115500000|2021-01-20 04:05:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|16
1611115800000|2021-01-20 04:10:00|||||||||2
1611116100000|2021-01-20 04:15:00|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|1
1611116400000|2021-01-20 04:20:00|25.6|25.44|25.58|25.42|25.6|25.44|25.55|25.39|14
1611116700000|2021-01-20 04:25:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1611117300000|2021-01-20 04:35:00|||||||||2
1611117600000|2021-01-20 04:40:00|25.5|25.34|25.53|25.37|25.55|25.39|25.5|25.34|7
1611117900000|2021-01-20 04:45:00|25.5|25.34|25.53|25.37|25.55|25.39|25.5|25.34|8
1611118200000|2021-01-20 04:50:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1611118500000|2021-01-20 04:55:00|25.53|25.37|25.53|25.37|25.53|25.37|25.51|25.35|0
1611118800000|2021-01-20 05:00:00|25.55|25.39|25.55|25.39|25.55|25.39|25.51|25.35|4
1611119100000|2021-01-20 05:05:00|25.53|25.37|25.53|25.37|25.53|25.37|25.51|25.35|23
1611119400000|2021-01-20 05:10:00|25.51|25.35|25.51|25.35|25.55|25.39|25.51|25.35|4
1611119700000|2021-01-20 05:15:00|25.55|25.39|25.51|25.35|25.55|25.39|25.51|25.35|15
1611120000000|2021-01-20 05:20:00|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|20
1611120300000|2021-01-20 05:25:00|25.53|25.37|25.51|25.35|25.55|25.39|25.5|25.34|1
1611120600000|2021-01-20 05:30:00|25.5|25.34|25.55|25.39|25.56|25.4|25.5|25.34|0
1611120900000|2021-01-20 05:35:00|25.53|25.37|25.55|25.39|25.55|25.39|25.51|25.35|6
1611121200000|2021-01-20 05:40:00|25.53|25.37|25.55|25.39|25.55|25.39|25.51|25.35|0
1611121500000|2021-01-20 05:45:00|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|4
1611121800000|2021-01-20 05:50:00|25.51|25.35|25.5|25.34|25.51|25.35|25.48|25.32|17
1611122100000|2021-01-20 05:55:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1611122400000|2021-01-20 06:00:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|20
1611122700000|2021-01-20 06:05:00|||||||||2
1611123000000|2021-01-20 06:10:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|1
1611123300000|2021-01-20 06:15:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|18
1611123900000|2021-01-20 06:25:00|25.56|25.4|25.51|25.35|25.56|25.4|25.51|25.35|25
1611124200000|2021-01-20 06:30:00|||||||||3
1611125100000|2021-01-20 06:45:00|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|26
1611125400000|2021-01-20 06:50:00|||||||||4
1611125700000|2021-01-20 06:55:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|24
1611126000000|2021-01-20 07:00:00|25.51|25.35|25.46|25.3|25.51|25.35|25.46|25.3|28
1611126300000|2021-01-20 07:05:00|||||||||2
1611126900000|2021-01-20 07:15:00|||||||||17
1611127500000|2021-01-20 07:25:00|||||||||3
1611128100000|2021-01-20 07:35:00|||||||||6
1611128400000|2021-01-20 07:40:00|||||||||1
1611128700000|2021-01-20 07:45:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|35
1611129000000|2021-01-20 07:50:00|||||||||5
1611129300000|2021-01-20 07:55:00|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|38
1611129600000|2021-01-20 08:00:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|81
1611129900000|2021-01-20 08:05:00|25.41|25.25|25.46|25.3|25.46|25.3|25.41|25.25|22
1611130200000|2021-01-20 08:10:00|25.44|25.28|25.41|25.25|25.46|25.3|25.41|25.25|40
1611130500000|2021-01-20 08:15:00|25.44|25.28|25.41|25.25|25.46|25.3|25.41|25.25|39
1611130800000|2021-01-20 08:20:00|||||||||24
1611131100000|2021-01-20 08:25:00|||||||||34
1611131400000|2021-01-20 08:30:00|25.36|25.2|25.36|25.2|25.41|25.25|25.36|25.2|117
1611131700000|2021-01-20 08:35:00|||||||||61
1611132000000|2021-01-20 08:40:00|25.31|25.15|25.26|25.1|25.31|25.15|25.21|25.05|106
1611132300000|2021-01-20 08:45:00|25.21|25.05|25.31|25.15|25.31|25.15|25.21|25.05|45
1611132600000|2021-01-20 08:50:00|25.34|25.18|25.36|25.2|25.41|25.25|25.31|25.15|78
1611132900000|2021-01-20 08:55:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|34
1611133200000|2021-01-20 09:00:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|71
1611133500000|2021-01-20 09:05:00|||||||||20
1611133800000|2021-01-20 09:10:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|8
1611134100000|2021-01-20 09:15:00|25.32|25.16|25.31|25.15|25.32|25.16|25.31|25.15|7
1611134400000|2021-01-20 09:20:00|25.32|25.16|25.31|25.15|25.34|25.18|25.31|25.15|33
1611134700000|2021-01-20 09:25:00|25.32|25.16|25.26|25.1|25.32|25.16|25.26|25.1|39
1611135000000|2021-01-20 09:30:00|25.29|25.13|25.26|25.1|25.31|25.15|25.26|25.1|10
1611135300000|2021-01-20 09:35:00|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|22
1611135600000|2021-01-20 09:40:00|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|8
1611135900000|2021-01-20 09:45:00|25.21|25.05|25.21|25.05|25.26|25.1|25.21|25.05|89
1611136200000|2021-01-20 09:50:00|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|52
1611136500000|2021-01-20 09:55:00|||||||||9
1611136800000|2021-01-20 10:00:00|||||||||7
1611137100000|2021-01-20 10:05:00|25.17|25.01|25.17|25.01|25.21|25.05|25.16|25|34
1611137400000|2021-01-20 10:10:00|25.16|25|25.21|25.05|25.21|25.05|25.16|25|100
1611137700000|2021-01-20 10:15:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|119
1611138000000|2021-01-20 10:20:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|102
1611138300000|2021-01-20 10:25:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|28
1611138600000|2021-01-20 10:30:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|8
1611138900000|2021-01-20 10:35:00|25.11|24.95|25.07|24.91|25.11|24.95|25.07|24.91|27
1611139200000|2021-01-20 10:40:00|25.11|24.95|25.06|24.9|25.12|24.96|25.06|24.9|16
1611139500000|2021-01-20 10:45:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|6
1611139800000|2021-01-20 10:50:00|||||||||1
1611140100000|2021-01-20 10:55:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|58
1611140400000|2021-01-20 11:00:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|8
1611140700000|2021-01-20 11:05:00|25.04|24.88|25.04|24.88|25.07|24.91|25.02|24.86|21
1611141000000|2021-01-20 11:10:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|4
1611141300000|2021-01-20 11:15:00|||||||||2
1611141600000|2021-01-20 11:20:00|||||||||6
1611141900000|2021-01-20 11:25:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|10
1611142200000|2021-01-20 11:30:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|410
1611142500000|2021-01-20 11:35:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|28
1611142800000|2021-01-20 11:40:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|49
1611143100000|2021-01-20 11:45:00|25.02|24.86|25.02|24.86|25.07|24.91|25.02|24.86|36
1611143400000|2021-01-20 11:50:00|25.05|24.89|25.05|24.89|25.07|24.91|25.02|24.86|27
1611143700000|2021-01-20 11:55:00|25.02|24.86|25.08|24.92|25.08|24.92|25.02|24.86|4
1611144000000|2021-01-20 12:00:00|25.1|24.94|25.1|24.94|25.12|24.96|25.08|24.92|21
1611144300000|2021-01-20 12:05:00|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|30
1611144600000|2021-01-20 12:10:00|||||||||28
1611144900000|2021-01-20 12:15:00|||||||||3
1611145200000|2021-01-20 12:20:00|25.1|24.94|25.12|24.96|25.12|24.96|25.1|24.94|36
1611145500000|2021-01-20 12:25:00|||||||||5
1611145800000|2021-01-20 12:30:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|42
1611146100000|2021-01-20 12:35:00|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|38
1611146400000|2021-01-20 12:40:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|20
1611146700000|2021-01-20 12:45:00|||||||||3
1611147000000|2021-01-20 12:50:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|52
1611147300000|2021-01-20 12:55:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|20
1611147600000|2021-01-20 13:00:00|25.08|24.92|25.12|24.96|25.17|25.01|25.07|24.91|92
1611147900000|2021-01-20 13:05:00|25.17|25.01|25.17|25.01|25.17|25.01|25.12|24.96|47
1611148200000|2021-01-20 13:10:00|||||||||8
1611148500000|2021-01-20 13:15:00|25.12|24.96|25.17|25.01|25.17|25.01|25.12|24.96|100
1611148800000|2021-01-20 13:20:00|25.15|24.99|25.17|25.01|25.17|25.01|25.13|24.97|47
1611149100000|2021-01-20 13:25:00|25.15|24.99|25.12|24.96|25.15|24.99|25.08|24.92|103
1611149400000|2021-01-20 13:30:00|25.08|24.92|25.08|24.92|25.12|24.96|25.07|24.91|34
1611149700000|2021-01-20 13:35:00|25.12|24.96|25.08|24.92|25.12|24.96|25.08|24.92|29
1611150000000|2021-01-20 13:40:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|42
1611150300000|2021-01-20 13:45:00|25.08|24.92|25.12|24.96|25.12|24.96|25.07|24.91|53
1611150600000|2021-01-20 13:50:00|25.1|24.94|25.1|24.94|25.12|24.96|25.08|24.92|144
1611150900000|2021-01-20 13:55:00|25.12|24.96|25.08|24.92|25.12|24.96|25.08|24.92|126
1611151200000|2021-01-20 14:00:00|25.07|24.91|25.08|24.92|25.12|24.96|25.07|24.91|68
1611151500000|2021-01-20 14:05:00|||||||||26
1611151800000|2021-01-20 14:10:00|25.07|24.91|25.03|24.87|25.08|24.92|25.03|24.87|82
1611152100000|2021-01-20 14:15:00|25.07|24.91|25.08|24.92|25.08|24.92|25.07|24.91|53
1611152400000|2021-01-20 14:20:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|249
1611152700000|2021-01-20 14:25:00|||||||||97
1611153000000|2021-01-20 14:30:00|25.03|24.87|25.08|24.92|25.08|24.92|25.03|24.87|622
1611153300000|2021-01-20 14:35:00|25.03|24.87|25.18|25.02|25.23|25.07|25.03|24.87|1144
1611153600000|2021-01-20 14:40:00|25.13|24.97|25.23|25.07|25.27|25.11|25.13|24.97|562
1611153900000|2021-01-20 14:45:00|25.27|25.11|25.32|25.16|25.33|25.17|25.27|25.11|286
1611154200000|2021-01-20 14:50:00|25.33|25.17|25.42|25.26|25.42|25.26|25.32|25.16|718
1611154500000|2021-01-20 14:55:00|25.4|25.24|25.38|25.22|25.4|25.24|25.37|25.21|268
1611154800000|2021-01-20 15:00:00|25.37|25.21|25.18|25.02|25.42|25.26|25.18|25.02|575
1611155100000|2021-01-20 15:05:00|25.23|25.07|25.28|25.12|25.33|25.17|25.18|25.02|459
1611155400000|2021-01-20 15:10:00|25.23|25.07|25.23|25.07|25.27|25.11|25.22|25.06|531
1611155700000|2021-01-20 15:15:00|25.25|25.09|25.18|25.02|25.25|25.09|25.13|24.97|749
1611156000000|2021-01-20 15:20:00|25.13|24.97|25.23|25.07|25.23|25.07|25.13|24.97|493
1611156300000|2021-01-20 15:25:00|25.28|25.12|25.13|24.97|25.28|25.12|25.13|24.97|492
1611156600000|2021-01-20 15:30:00|25.18|25.02|25.13|24.97|25.18|25.02|25.13|24.97|203
1611156900000|2021-01-20 15:35:00|25.18|25.02|25.18|25.02|25.18|25.02|25.13|24.97|278
1611157200000|2021-01-20 15:40:00|25.16|25|25.14|24.98|25.18|25.02|25.13|24.97|460
1611157500000|2021-01-20 15:45:00|||||||||173
1611157800000|2021-01-20 15:50:00|||||||||151
1611158100000|2021-01-20 15:55:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|114
1611158400000|2021-01-20 16:00:00|25.21|25.05|25.19|25.03|25.23|25.07|25.19|25.03|176
1611158700000|2021-01-20 16:05:00|25.23|25.07|25.29|25.13|25.33|25.17|25.23|25.07|231
1611159000000|2021-01-20 16:10:00|25.33|25.17|25.28|25.12|25.33|25.17|25.28|25.12|196
1611159300000|2021-01-20 16:15:00|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|134
1611159600000|2021-01-20 16:20:00|25.33|25.17|25.33|25.17|25.33|25.17|25.29|25.13|297
1611159900000|2021-01-20 16:25:00|25.38|25.22|25.33|25.17|25.38|25.22|25.33|25.17|246
1611160200000|2021-01-20 16:30:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|95
1611160500000|2021-01-20 16:35:00|25.33|25.17|25.24|25.08|25.33|25.17|25.24|25.08|223
1611160800000|2021-01-20 16:40:00|25.19|25.03|25.19|25.03|25.24|25.08|25.14|24.98|501
1611161100000|2021-01-20 16:45:00|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|204
1611161400000|2021-01-20 16:50:00|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|231
1611161700000|2021-01-20 16:55:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|80
1611162000000|2021-01-20 17:00:00|25.09|24.93|25.14|24.98|25.19|25.03|25.09|24.93|85
1611162300000|2021-01-20 17:05:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|60
1611162600000|2021-01-20 17:10:00|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|142
1611162900000|2021-01-20 17:15:00|||||||||29
1611163200000|2021-01-20 17:20:00|||||||||185
1611163500000|2021-01-20 17:25:00|||||||||127
1611163800000|2021-01-20 17:30:00|25.14|24.98|25.14|24.98|25.19|25.03|25.14|24.98|213
1611164100000|2021-01-20 17:35:00|25.19|25.03|25.17|25.01|25.19|25.03|25.14|24.98|329
1611164400000|2021-01-20 17:40:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|98
1611164700000|2021-01-20 17:45:00|||||||||133
1611165000000|2021-01-20 17:50:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|133
1611165300000|2021-01-20 17:55:00|||||||||145
1611165600000|2021-01-20 18:00:00|||||||||351
1611165900000|2021-01-20 18:05:00|||||||||218
1611166200000|2021-01-20 18:10:00|||||||||81
1611166500000|2021-01-20 18:15:00|||||||||21
1611166800000|2021-01-20 18:20:00|||||||||35
1611167100000|2021-01-20 18:25:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|170
1611167400000|2021-01-20 18:30:00|||||||||67
1611167700000|2021-01-20 18:35:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|42
1611168000000|2021-01-20 18:40:00|25.14|24.98|25.14|24.98|25.19|25.03|25.14|24.98|225
1611168300000|2021-01-20 18:45:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|115
1611168600000|2021-01-20 18:50:00|25.09|24.93|25.14|24.98|25.14|24.98|25.09|24.93|233
1611168900000|2021-01-20 18:55:00|||||||||69
1611169200000|2021-01-20 19:00:00|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|265
1611169500000|2021-01-20 19:05:00|||||||||129
1611169800000|2021-01-20 19:10:00|25.12|24.96|25.14|24.98|25.14|24.98|25.09|24.93|385
1611170100000|2021-01-20 19:15:00|25.1|24.94|25.09|24.93|25.14|24.98|25.09|24.93|216
1611170400000|2021-01-20 19:20:00|25.12|24.96|25.09|24.93|25.14|24.98|25.09|24.93|276
1611170700000|2021-01-20 19:25:00|25.05|24.89|25.05|24.89|25.09|24.93|25.05|24.89|244
1611171000000|2021-01-20 19:30:00|25.09|24.93|25.09|24.93|25.09|24.93|25.05|24.89|373
1611171300000|2021-01-20 19:35:00|25.05|24.89|25|24.84|25.05|24.89|24.99|24.83|401
1611171600000|2021-01-20 19:40:00|24.99|24.83|24.95|24.79|25|24.84|24.95|24.79|369
1611171900000|2021-01-20 19:45:00|24.94|24.78|24.95|24.79|24.95|24.79|24.9|24.74|1451
1611172200000|2021-01-20 19:50:00|24.9|24.74|24.9|24.74|24.95|24.79|24.85|24.69|706
1611172500000|2021-01-20 19:55:00|24.87|24.71|24.9|24.74|24.95|24.79|24.85|24.69|405
1611172800000|2021-01-20 20:00:00|||||||||88
1611173100000|2021-01-20 20:05:00|||||||||109
1611173400000|2021-01-20 20:10:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|237
1611173700000|2021-01-20 20:15:00|24.9|24.74|24.95|24.79|24.95|24.79|24.9|24.74|492
1611174000000|2021-01-20 20:20:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|203
1611174300000|2021-01-20 20:25:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|407
1611174600000|2021-01-20 20:30:00|24.85|24.69|24.85|24.69|24.85|24.69|24.8|24.64|588
1611174900000|2021-01-20 20:35:00|||||||||160
1611175200000|2021-01-20 20:40:00|||||||||271
1611175500000|2021-01-20 20:45:00|24.9|24.74|24.9|24.74|24.91|24.75|24.9|24.74|428
1611175800000|2021-01-20 20:50:00|24.91|24.75|24.95|24.79|25|24.84|24.9|24.74|777
1611176100000|2021-01-20 20:55:00|24.9|24.74|24.96|24.8|25|24.84|24.9|24.74|1223
1611176400000|2021-01-20 21:00:00|25|24.84|24.96|24.8|25.05|24.89|24.95|24.79|630
1611176700000|2021-01-20 21:05:00|24.95|24.79|24.95|24.79|24.95|24.79|24.9|24.74|329
1611177000000|2021-01-20 21:10:00|25|24.84|24.95|24.79|25.05|24.89|24.95|24.79|1211
1611178200000|2021-01-20 21:30:00|25|24.84|25|24.84|25|24.84|25|24.84|60
1611178500000|2021-01-20 21:35:00|||||||||42
1611178800000|2021-01-20 21:40:00|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|21
1611179100000|2021-01-20 21:45:00|||||||||5
1611179400000|2021-01-20 21:50:00|||||||||2
1611179700000|2021-01-20 21:55:00|||||||||34
1611183600000|2021-01-20 23:00:00|25.03|24.87|25|24.84|25.03|24.87|25|24.84|19
1611183900000|2021-01-20 23:05:00|24.95|24.79|25|24.84|25|24.84|24.95|24.79|22
1611184500000|2021-01-20 23:15:00|24.98|24.82|25|24.84|25|24.84|24.95|24.79|23
1611184800000|2021-01-20 23:20:00|||||||||17
1611185400000|2021-01-20 23:30:00|24.95|24.79|24.96|24.8|24.98|24.82|24.95|24.79|25
1611185700000|2021-01-20 23:35:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|4
1611186300000|2021-01-20 23:45:00|24.96|24.8|24.98|24.82|24.98|24.82|24.96|24.8|3
1611186600000|2021-01-20 23:50:00|25|24.84|24.96|24.8|25.01|24.85|24.96|24.8|1
1611186900000|2021-01-20 23:55:00|25|24.84|24.96|24.8|25|24.84|24.96|24.8|22
1611187200000|2021-01-21 00:00:00|25.01|24.85|24.91|24.75|25.01|24.85|24.91|24.75|15
1611187500000|2021-01-21 00:05:00|24.93|24.77|24.91|24.75|24.96|24.8|24.91|24.75|16
1611187800000|2021-01-21 00:10:00|24.96|24.8|24.96|24.8|24.96|24.8|24.91|24.75|17
1611188100000|2021-01-21 00:15:00|25|24.84|25|24.84|25|24.84|24.98|24.82|27
1611188400000|2021-01-21 00:20:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|5
1611188700000|2021-01-21 00:25:00|||||||||1
1611189000000|2021-01-21 00:30:00|24.93|24.77|24.96|24.8|24.96|24.8|24.93|24.77|2
1611189600000|2021-01-21 00:40:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|7
1611189900000|2021-01-21 00:45:00|||||||||5
1611190200000|2021-01-21 00:50:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|3
1611190500000|2021-01-21 00:55:00|24.93|24.77|24.91|24.75|24.96|24.8|24.91|24.75|20
1611190800000|2021-01-21 01:00:00|24.86|24.7|24.86|24.7|24.91|24.75|24.86|24.7|65
1611191100000|2021-01-21 01:05:00|24.88|24.72|24.86|24.7|24.91|24.75|24.86|24.7|3
1611191400000|2021-01-21 01:10:00|24.88|24.72|24.91|24.75|24.91|24.75|24.88|24.72|9
1611191700000|2021-01-21 01:15:00|||||||||7
1611192000000|2021-01-21 01:20:00|||||||||1
1611192600000|2021-01-21 01:30:00|||||||||1
1611193200000|2021-01-21 01:40:00|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|69
1611193500000|2021-01-21 01:45:00|24.89|24.73|24.91|24.75|24.91|24.75|24.86|24.7|23
1611194400000|2021-01-21 02:00:00|||||||||1
1611194700000|2021-01-21 02:05:00|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|24
1611195000000|2021-01-21 02:10:00|24.86|24.7|24.86|24.7|24.89|24.73|24.86|24.7|0
1611195300000|2021-01-21 02:15:00|24.91|24.75|24.91|24.75|24.91|24.75|24.86|24.7|29
1611195900000|2021-01-21 02:25:00|||||||||1
1611196200000|2021-01-21 02:30:00|24.94|24.78|24.96|24.8|24.96|24.8|24.94|24.78|38
1611196500000|2021-01-21 02:35:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|27
1611197400000|2021-01-21 02:50:00|24.89|24.73|24.87|24.71|24.89|24.73|24.82|24.66|26
1611197700000|2021-01-21 02:55:00|||||||||2
1611198000000|2021-01-21 03:00:00|||||||||1
1611198300000|2021-01-21 03:05:00|||||||||4
1611198900000|2021-01-21 03:15:00|||||||||5
1611199200000|2021-01-21 03:20:00|24.86|24.7|24.86|24.7|24.87|24.71|24.82|24.66|10
1611199500000|2021-01-21 03:25:00|24.87|24.71|24.87|24.71|24.87|24.71|24.86|24.7|3
1611199800000|2021-01-21 03:30:00|||||||||1
1611200100000|2021-01-21 03:35:00|24.91|24.75|24.87|24.71|24.91|24.75|24.84|24.68|67
1611200400000|2021-01-21 03:40:00|24.86|24.7|24.84|24.68|24.86|24.7|24.84|24.68|4
1611200700000|2021-01-21 03:45:00|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|29
1611201300000|2021-01-21 03:55:00|||||||||4
1611201900000|2021-01-21 04:05:00|24.86|24.7|24.87|24.71|24.87|24.71|24.86|24.7|3
1611202200000|2021-01-21 04:10:00|24.82|24.66|24.82|24.66|24.86|24.7|24.82|24.66|4
1611202500000|2021-01-21 04:15:00|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|8
1611202800000|2021-01-21 04:20:00|24.82|24.66|24.86|24.7|24.86|24.7|24.82|24.66|6
1611203400000|2021-01-21 04:30:00|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|6
1611203700000|2021-01-21 04:35:00|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1611204000000|2021-01-21 04:40:00|||||||||1
1611204300000|2021-01-21 04:45:00|||||||||4
1611204600000|2021-01-21 04:50:00|||||||||1
1611204900000|2021-01-21 04:55:00|24.92|24.76|24.92|24.76|24.92|24.76|24.87|24.71|23
1611205200000|2021-01-21 05:00:00|24.87|24.71|24.87|24.71|24.92|24.76|24.87|24.71|19
1611205500000|2021-01-21 05:05:00|24.89|24.73|24.87|24.71|24.89|24.73|24.87|24.71|16
1611205800000|2021-01-21 05:10:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|37
1611206100000|2021-01-21 05:15:00|||||||||9
1611206700000|2021-01-21 05:25:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|55
1611207000000|2021-01-21 05:30:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|3
1611207300000|2021-01-21 05:35:00|||||||||1
1611208200000|2021-01-21 05:50:00|||||||||1
1611208500000|2021-01-21 05:55:00|||||||||37
1611208800000|2021-01-21 06:00:00|||||||||2
1611209100000|2021-01-21 06:05:00|||||||||1
1611209400000|2021-01-21 06:10:00|||||||||1
1611209700000|2021-01-21 06:15:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|19
1611210000000|2021-01-21 06:20:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|9
1611210300000|2021-01-21 06:25:00|24.94|24.78|24.97|24.81|24.97|24.81|24.92|24.76|2
1611210600000|2021-01-21 06:30:00|||||||||6
1611210900000|2021-01-21 06:35:00|||||||||6
1611211800000|2021-01-21 06:50:00|||||||||3
1611212100000|2021-01-21 06:55:00|||||||||2
1611212400000|2021-01-21 07:00:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|31
1611212700000|2021-01-21 07:05:00|||||||||5
1611213000000|2021-01-21 07:10:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|5
1611213300000|2021-01-21 07:15:00|24.95|24.79|24.92|24.76|24.95|24.79|24.92|24.76|3
1611213600000|2021-01-21 07:20:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|6
1611213900000|2021-01-21 07:25:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|32
1611214200000|2021-01-21 07:30:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|6
1611214800000|2021-01-21 07:40:00|||||||||6
1611215700000|2021-01-21 07:55:00|||||||||3
1611216000000|2021-01-21 08:00:00|24.92|24.76|24.88|24.72|24.92|24.76|24.88|24.72|35
1611216300000|2021-01-21 08:05:00|24.9|24.74|24.93|24.77|24.93|24.77|24.88|24.72|19
1611216600000|2021-01-21 08:10:00|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|11
1611216900000|2021-01-21 08:15:00|24.97|24.81|25.03|24.87|25.03|24.87|24.97|24.81|41
1611217200000|2021-01-21 08:20:00|24.98|24.82|24.97|24.81|24.98|24.82|24.93|24.77|18
1611217500000|2021-01-21 08:25:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|14
1611217800000|2021-01-21 08:30:00|24.97|24.81|24.98|24.82|24.98|24.82|24.93|24.77|8
1611218100000|2021-01-21 08:35:00|25|24.84|24.98|24.82|25|24.84|24.97|24.81|21
1611218400000|2021-01-21 08:40:00|25|24.84|24.98|24.82|25.02|24.86|24.98|24.82|5
1611218700000|2021-01-21 08:45:00|||||||||7
1611219000000|2021-01-21 08:50:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|32
1611219300000|2021-01-21 08:55:00|25.03|24.87|25.07|24.91|25.07|24.91|25.03|24.87|19
1611219600000|2021-01-21 09:00:00|25.03|24.87|25.02|24.86|25.07|24.91|24.98|24.82|38
1611219900000|2021-01-21 09:05:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|0
1611220200000|2021-01-21 09:10:00|||||||||1
1611220800000|2021-01-21 09:20:00|25.05|24.89|25.03|24.87|25.08|24.92|25.03|24.87|12
1611221100000|2021-01-21 09:25:00|25.08|24.92|25.03|24.87|25.08|24.92|25.03|24.87|14
1611221400000|2021-01-21 09:30:00|25.05|24.89|25.03|24.87|25.05|24.89|25.03|24.87|10
1611221700000|2021-01-21 09:35:00|25.08|24.92|25.03|24.87|25.08|24.92|25.03|24.87|2
1611222000000|2021-01-21 09:40:00|||||||||4
1611222300000|2021-01-21 09:45:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|20
1611222900000|2021-01-21 09:55:00|||||||||1
1611223200000|2021-01-21 10:00:00|24.99|24.83|24.98|24.82|25.03|24.87|24.98|24.82|11
1611223500000|2021-01-21 10:05:00|24.99|24.83|24.98|24.82|24.99|24.83|24.98|24.82|0
1611223800000|2021-01-21 10:10:00|||||||||1
1611224100000|2021-01-21 10:15:00|25.03|24.87|24.98|24.82|25.03|24.87|24.98|24.82|8
1611225000000|2021-01-21 10:30:00|||||||||5
1611225600000|2021-01-21 10:40:00|||||||||6
1611226200000|2021-01-21 10:50:00|24.94|24.78|24.93|24.77|24.94|24.78|24.93|24.77|29
1611226500000|2021-01-21 10:55:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|18
1611226800000|2021-01-21 11:00:00|24.98|24.82|24.94|24.78|24.98|24.82|24.94|24.78|13
1611227700000|2021-01-21 11:15:00|||||||||1
1611228000000|2021-01-21 11:20:00|||||||||15
1611228300000|2021-01-21 11:25:00|||||||||7
1611228600000|2021-01-21 11:30:00|||||||||26
1611228900000|2021-01-21 11:35:00|||||||||20
1611229200000|2021-01-21 11:40:00|||||||||17
1611229500000|2021-01-21 11:45:00|24.98|24.82|24.94|24.78|24.98|24.82|24.94|24.78|27
1611229800000|2021-01-21 11:50:00|||||||||7
1611230400000|2021-01-21 12:00:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|95
1611230700000|2021-01-21 12:05:00|24.91|24.75|24.94|24.78|24.94|24.78|24.91|24.75|20
1611231000000|2021-01-21 12:10:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|16
1611231300000|2021-01-21 12:15:00|24.96|24.8|24.99|24.83|24.99|24.83|24.94|24.78|38
1611231600000|2021-01-21 12:20:00|||||||||2
1611231900000|2021-01-21 12:25:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|36
1611232200000|2021-01-21 12:30:00|24.96|24.8|24.99|24.83|24.99|24.83|24.94|24.78|11
1611232500000|2021-01-21 12:35:00|||||||||15
1611232800000|2021-01-21 12:40:00|||||||||16
1611233100000|2021-01-21 12:45:00|25.04|24.88|25.04|24.88|25.04|24.88|25.01|24.85|32
1611233400000|2021-01-21 12:50:00|25.01|24.85|25.01|24.85|25.04|24.88|24.99|24.83|25
1611233700000|2021-01-21 12:55:00|25.04|24.88|25.01|24.85|25.04|24.88|24.99|24.83|9
1611234000000|2021-01-21 13:00:00|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|10
1611234300000|2021-01-21 13:05:00|24.99|24.83|24.99|24.83|25.01|24.85|24.99|24.83|9
1611234600000|2021-01-21 13:10:00|25.01|24.85|24.99|24.83|25.01|24.85|24.99|24.83|11
1611234900000|2021-01-21 13:15:00|25.01|24.85|25.02|24.86|25.04|24.88|24.99|24.83|39
1611235200000|2021-01-21 13:20:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|76
1611235500000|2021-01-21 13:25:00|25.02|24.86|25.02|24.86|25.04|24.88|24.99|24.83|54
1611235800000|2021-01-21 13:30:00|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|87
1611236100000|2021-01-21 13:35:00|24.99|24.83|25.04|24.88|25.09|24.93|24.99|24.83|37
1611236400000|2021-01-21 13:40:00|24.99|24.83|24.99|24.83|25.04|24.88|24.99|24.83|64
1611236700000|2021-01-21 13:45:00|25.02|24.86|24.99|24.83|25.02|24.86|24.95|24.79|115
1611237000000|2021-01-21 13:50:00|24.95|24.79|25.09|24.93|25.09|24.93|24.95|24.79|98
1611237300000|2021-01-21 13:55:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|56
1611237600000|2021-01-21 14:00:00|25.09|24.93|24.99|24.83|25.09|24.93|24.99|24.83|26
1611237900000|2021-01-21 14:05:00|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|63
1611238200000|2021-01-21 14:10:00|24.99|24.83|24.99|24.83|25.04|24.88|24.99|24.83|11
1611238500000|2021-01-21 14:15:00|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|43
1611238800000|2021-01-21 14:20:00|||||||||50
1611239100000|2021-01-21 14:25:00|25|24.84|25|24.84|25|24.84|25|24.84|53
1611239400000|2021-01-21 14:30:00|24.95|24.79|25.09|24.93|25.1|24.94|24.95|24.79|257
1611239700000|2021-01-21 14:35:00|25.05|24.89|25.2|25.04|25.24|25.08|25.05|24.89|319
1611240000000|2021-01-21 14:40:00|25.22|25.06|25.05|24.89|25.24|25.08|25|24.84|607
1611240300000|2021-01-21 14:45:00|25|24.84|25.01|24.85|25.01|24.85|24.95|24.79|598
1611240600000|2021-01-21 14:50:00|25|24.84|25.05|24.89|25.06|24.9|24.95|24.79|356
1611240900000|2021-01-21 14:55:00|25.06|24.9|25|24.84|25.15|24.99|25|24.84|343
1611241200000|2021-01-21 15:00:00|25.02|24.86|25|24.84|25.05|24.89|24.95|24.79|281
1611241500000|2021-01-21 15:05:00|24.96|24.8|25|24.84|25.05|24.89|24.95|24.79|390
1611241800000|2021-01-21 15:10:00|24.96|24.8|24.86|24.7|24.96|24.8|24.86|24.7|334
1611242100000|2021-01-21 15:15:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|433
1611242400000|2021-01-21 15:20:00|24.9|24.74|24.9|24.74|24.9|24.74|24.85|24.69|473
1611242700000|2021-01-21 15:25:00|24.85|24.69|24.95|24.79|24.95|24.79|24.85|24.69|236
1611243000000|2021-01-21 15:30:00|24.9|24.74|24.95|24.79|24.95|24.79|24.9|24.74|177
1611243300000|2021-01-21 15:35:00|24.91|24.75|25|24.84|25|24.84|24.91|24.75|369
1611243600000|2021-01-21 15:40:00|25.01|24.85|25.01|24.85|25.05|24.89|25|24.84|155
1611243900000|2021-01-21 15:45:00|||||||||151
1611244200000|2021-01-21 15:50:00|25|24.84|24.96|24.8|25|24.84|24.96|24.8|159
1611244500000|2021-01-21 15:55:00|24.95|24.79|24.95|24.79|24.96|24.8|24.95|24.79|170
1611244800000|2021-01-21 16:00:00|24.96|24.8|24.91|24.75|25.01|24.85|24.91|24.75|525
1611245100000|2021-01-21 16:05:00|24.96|24.8|24.91|24.75|24.96|24.8|24.91|24.75|877
1611245400000|2021-01-21 16:10:00|24.96|24.8|24.95|24.79|24.96|24.8|24.95|24.79|821
1611245700000|2021-01-21 16:15:00|24.91|24.75|24.95|24.79|24.95|24.79|24.91|24.75|460
1611246000000|2021-01-21 16:20:00|24.91|24.75|24.91|24.75|24.95|24.79|24.9|24.74|150
1611246300000|2021-01-21 16:25:00|||||||||229
1611246600000|2021-01-21 16:30:00|24.95|24.79|25.05|24.89|25.05|24.89|24.95|24.79|457
1611246900000|2021-01-21 16:35:00|25.1|24.94|25.1|24.94|25.15|24.99|25.1|24.94|334
1611247200000|2021-01-21 16:40:00|25.15|24.99|25.1|24.94|25.2|25.04|25.1|24.94|192
1611247500000|2021-01-21 16:45:00|25.08|24.92|25.2|25.04|25.21|25.05|25.05|24.89|638
1611247800000|2021-01-21 16:50:00|25.21|25.05|25.15|24.99|25.21|25.05|25.11|24.95|108
1611248100000|2021-01-21 16:55:00|25.11|24.95|25.13|24.97|25.16|25|25.1|24.94|161
1611248400000|2021-01-21 17:00:00|25.15|24.99|25.25|25.09|25.25|25.09|25.15|24.99|240
1611248700000|2021-01-21 17:05:00|25.3|25.14|25.3|25.14|25.3|25.14|25.25|25.09|111
1611249000000|2021-01-21 17:10:00|25.32|25.16|25.35|25.19|25.35|25.19|25.32|25.16|83
1611249300000|2021-01-21 17:15:00|25.39|25.23|25.39|25.23|25.4|25.24|25.3|25.14|188
1611249600000|2021-01-21 17:20:00|25.35|25.19|25.25|25.09|25.35|25.19|25.2|25.04|233
1611249900000|2021-01-21 17:25:00|25.21|25.05|25.2|25.04|25.25|25.09|25.16|25|265
1611250200000|2021-01-21 17:30:00|25.21|25.05|25.18|25.02|25.21|25.05|25.16|25|215
1611250500000|2021-01-21 17:35:00|25.2|25.04|25.21|25.05|25.25|25.09|25.16|25|159
1611250800000|2021-01-21 17:40:00|25.2|25.04|25.21|25.05|25.21|25.05|25.16|25|95
1611251100000|2021-01-21 17:45:00|25.25|25.09|25.25|25.09|25.26|25.1|25.25|25.09|25
1611251400000|2021-01-21 17:50:00|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|30
1611251700000|2021-01-21 17:55:00|25.25|25.09|25.21|25.05|25.25|25.09|25.2|25.04|64
1611252000000|2021-01-21 18:00:00|25.2|25.04|25.2|25.04|25.21|25.05|25.16|25|126
1611252300000|2021-01-21 18:05:00|25.18|25.02|25.16|25|25.2|25.04|25.15|24.99|182
1611252600000|2021-01-21 18:10:00|25.18|25.02|25.11|24.95|25.18|25.02|25.11|24.95|91
1611252900000|2021-01-21 18:15:00|25.15|24.99|25.11|24.95|25.15|24.99|25.11|24.95|99
1611253200000|2021-01-21 18:20:00|25.13|24.97|25.06|24.9|25.15|24.99|25.06|24.9|173
1611253500000|2021-01-21 18:25:00|25.08|24.92|25.11|24.95|25.15|24.99|25.06|24.9|92
1611253800000|2021-01-21 18:30:00|25.1|24.94|25.11|24.95|25.11|24.95|25.08|24.92|58
1611254100000|2021-01-21 18:35:00|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|34
1611254400000|2021-01-21 18:40:00|25.01|24.85|25.01|24.85|25.06|24.9|25.01|24.85|186
1611254700000|2021-01-21 18:45:00|25.06|24.9|25.06|24.9|25.11|24.95|25.01|24.85|74
1611255000000|2021-01-21 18:50:00|25.09|24.93|25.06|24.9|25.11|24.95|25.06|24.9|54
1611255300000|2021-01-21 18:55:00|||||||||127
1611255600000|2021-01-21 19:00:00|25.07|24.91|25.06|24.9|25.07|24.91|25.06|24.9|45
1611255900000|2021-01-21 19:05:00|25.02|24.86|25.02|24.86|25.06|24.9|25.02|24.86|144
1611256200000|2021-01-21 19:10:00|25.01|24.85|24.97|24.81|25.02|24.86|24.97|24.81|158
1611256500000|2021-01-21 19:15:00|||||||||190
1611256800000|2021-01-21 19:20:00|24.96|24.8|25.01|24.85|25.01|24.85|24.96|24.8|478
1611257100000|2021-01-21 19:25:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|241
1611257400000|2021-01-21 19:30:00|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|525
1611257700000|2021-01-21 19:35:00|||||||||201
1611258000000|2021-01-21 19:40:00|||||||||174
1611258300000|2021-01-21 19:45:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|168
1611258600000|2021-01-21 19:50:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|271
1611258900000|2021-01-21 19:55:00|24.91|24.75|24.96|24.8|24.96|24.8|24.91|24.75|317
1611259200000|2021-01-21 20:00:00|24.91|24.75|24.92|24.76|24.96|24.8|24.91|24.75|281
1611259500000|2021-01-21 20:05:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|427
1611259800000|2021-01-21 20:10:00|25.01|24.85|25.01|24.85|25.01|24.85|24.96|24.8|189
1611260100000|2021-01-21 20:15:00|25.02|24.86|25.02|24.86|25.06|24.9|25.01|24.85|136
1611260400000|2021-01-21 20:20:00|24.97|24.81|24.97|24.81|25.01|24.85|24.92|24.76|553
1611260700000|2021-01-21 20:25:00|24.95|24.79|24.95|24.79|24.97|24.81|24.92|24.76|260
1611261000000|2021-01-21 20:30:00|24.97|24.81|24.87|24.71|24.97|24.81|24.87|24.71|530
1611261300000|2021-01-21 20:35:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|282
1611261600000|2021-01-21 20:40:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|340
1611261900000|2021-01-21 20:45:00|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|378
1611262200000|2021-01-21 20:50:00|24.82|24.66|24.82|24.66|24.87|24.71|24.78|24.62|789
1611262500000|2021-01-21 20:55:00|24.85|24.69|24.78|24.62|24.87|24.71|24.78|24.62|1662
1611262800000|2021-01-21 21:00:00|24.82|24.66|24.83|24.67|24.87|24.71|24.8|24.64|559
1611263100000|2021-01-21 21:05:00|24.87|24.71|24.83|24.67|24.87|24.71|24.83|24.67|270
1611263400000|2021-01-21 21:10:00|24.88|24.72|24.92|24.76|24.93|24.77|24.83|24.67|513
1611264600000|2021-01-21 21:30:00|24.93|24.77|24.97|24.81|24.97|24.81|24.92|24.76|402
1611264900000|2021-01-21 21:35:00|24.92|24.76|24.88|24.72|24.92|24.76|24.87|24.71|115
1611265200000|2021-01-21 21:40:00|||||||||14
1611265500000|2021-01-21 21:45:00|24.87|24.71|24.83|24.67|24.87|24.71|24.83|24.67|37
1611265800000|2021-01-21 21:50:00|24.87|24.71|24.87|24.71|24.87|24.71|24.83|24.67|54
1611266100000|2021-01-21 21:55:00|24.88|24.72|24.88|24.72|24.88|24.72|24.87|24.71|59
1611270000000|2021-01-21 23:00:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|8
1611270300000|2021-01-21 23:05:00|24.88|24.72|24.92|24.76|24.92|24.76|24.88|24.72|7
1611270600000|2021-01-21 23:10:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|0
1611270900000|2021-01-21 23:15:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|9
1611271200000|2021-01-21 23:20:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|2
1611271500000|2021-01-21 23:25:00|24.93|24.77|24.93|24.77|24.95|24.79|24.93|24.77|12
1611271800000|2021-01-21 23:30:00|24.95|24.79|24.93|24.77|24.98|24.82|24.93|24.77|39
1611272100000|2021-01-21 23:35:00|24.97|24.81|24.93|24.77|24.98|24.82|24.93|24.77|14
1611272400000|2021-01-21 23:40:00|24.95|24.79|24.98|24.82|24.98|24.82|24.93|24.77|36
1611272700000|2021-01-21 23:45:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|85
1611273300000|2021-01-21 23:55:00|25|24.84|25.02|24.86|25.02|24.86|24.98|24.82|4
1611273600000|2021-01-22 00:00:00|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|0
1611273900000|2021-01-22 00:05:00|25|24.84|24.98|24.82|25.02|24.86|24.98|24.82|13
1611274200000|2021-01-22 00:10:00|||||||||9
1611274500000|2021-01-22 00:15:00|||||||||19
1611274800000|2021-01-22 00:20:00|||||||||2
1611275100000|2021-01-22 00:25:00|||||||||3
1611275700000|2021-01-22 00:35:00|||||||||10
1611276000000|2021-01-22 00:40:00|||||||||4
1611276300000|2021-01-22 00:45:00|25|24.84|25.02|24.86|25.03|24.87|24.98|24.82|22
1611276600000|2021-01-22 00:50:00|25.03|24.87|25.07|24.91|25.07|24.91|25.02|24.86|45
1611276900000|2021-01-22 00:55:00|||||||||1
1611277200000|2021-01-22 01:00:00|||||||||7
1611277500000|2021-01-22 01:05:00|25.03|24.87|25.02|24.86|25.07|24.91|25.02|24.86|26
1611277800000|2021-01-22 01:10:00|25.03|24.87|25.03|24.87|25.03|24.87|25.02|24.86|1
1611278100000|2021-01-22 01:15:00|25.05|24.89|25.07|24.91|25.07|24.91|25.03|24.87|12
1611278400000|2021-01-22 01:20:00|25.05|24.89|25.07|24.91|25.07|24.91|25.03|24.87|6
1611278700000|2021-01-22 01:25:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|10
1611279000000|2021-01-22 01:30:00|25.1|24.94|25.08|24.92|25.1|24.94|25.03|24.87|7
1611279300000|2021-01-22 01:35:00|25.05|24.89|25.08|24.92|25.1|24.94|25.05|24.89|3
1611279600000|2021-01-22 01:40:00|25.1|24.94|25.08|24.92|25.1|24.94|25.05|24.89|6
1611279900000|2021-01-22 01:45:00|||||||||1
1611280200000|2021-01-22 01:50:00|25.1|24.94|25.08|24.92|25.1|24.94|25.08|24.92|1
1611280500000|2021-01-22 01:55:00|25.05|24.89|25.08|24.92|25.08|24.92|25.05|24.89|5
1611280800000|2021-01-22 02:00:00|25.05|24.89|25.03|24.87|25.08|24.92|25.03|24.87|1
1611281100000|2021-01-22 02:05:00|25.05|24.89|25.08|24.92|25.1|24.94|25.03|24.87|3
1611281400000|2021-01-22 02:10:00|25.13|24.97|25.18|25.02|25.18|25.02|25.13|24.97|27
1611281700000|2021-01-22 02:15:00|25.2|25.04|25.2|25.04|25.23|25.07|25.18|25.02|36
1611282000000|2021-01-22 02:20:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|6
1611282300000|2021-01-22 02:25:00|25.2|25.04|25.18|25.02|25.23|25.07|25.18|25.02|20
1611282600000|2021-01-22 02:30:00|||||||||2
1611283200000|2021-01-22 02:40:00|25.13|24.97|25.18|25.02|25.18|25.02|25.13|24.97|23
1611283500000|2021-01-22 02:45:00|25.23|25.07|25.21|25.05|25.23|25.07|25.18|25.02|26
1611283800000|2021-01-22 02:50:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|2
1611284100000|2021-01-22 02:55:00|||||||||1
1611284400000|2021-01-22 03:00:00|25.18|25.02|25.18|25.02|25.21|25.05|25.18|25.02|4
1611284700000|2021-01-22 03:05:00|25.23|25.07|25.2|25.04|25.23|25.07|25.18|25.02|1
1611285000000|2021-01-22 03:10:00|25.23|25.07|25.23|25.07|25.23|25.07|25.18|25.02|2
1611285300000|2021-01-22 03:15:00|25.27|25.11|25.28|25.12|25.32|25.16|25.23|25.07|29
1611285600000|2021-01-22 03:20:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|1
1611285900000|2021-01-22 03:25:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|19
1611286200000|2021-01-22 03:30:00|25.3|25.14|25.28|25.12|25.32|25.16|25.28|25.12|38
1611286800000|2021-01-22 03:40:00|||||||||1
1611287100000|2021-01-22 03:45:00|25.3|25.14|25.25|25.09|25.3|25.14|25.23|25.07|10
1611287400000|2021-01-22 03:50:00|25.23|25.07|25.23|25.07|25.28|25.12|25.23|25.07|3
1611287700000|2021-01-22 03:55:00|25.28|25.12|25.28|25.12|25.28|25.12|25.23|25.07|17
1611288300000|2021-01-22 04:05:00|||||||||3
1611288600000|2021-01-22 04:10:00|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|9
1611288900000|2021-01-22 04:15:00|||||||||11
1611289200000|2021-01-22 04:20:00|25.18|25.02|25.18|25.02|25.19|25.03|25.18|25.02|32
1611289500000|2021-01-22 04:25:00|25.16|25|25.14|24.98|25.16|25|25.14|24.98|10
1611289800000|2021-01-22 04:30:00|25.16|25|25.18|25.02|25.18|25.02|25.14|24.98|5
1611290100000|2021-01-22 04:35:00|||||||||3
1611290400000|2021-01-22 04:40:00|||||||||1
1611290700000|2021-01-22 04:45:00|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|6
1611291000000|2021-01-22 04:50:00|||||||||1
1611291600000|2021-01-22 05:00:00|25.19|25.03|25.23|25.07|25.23|25.07|25.18|25.02|22
1611291900000|2021-01-22 05:05:00|25.21|25.05|25.23|25.07|25.23|25.07|25.21|25.05|1
1611292500000|2021-01-22 05:15:00|||||||||2
1611292800000|2021-01-22 05:20:00|||||||||2
1611293100000|2021-01-22 05:25:00|||||||||7
1611293400000|2021-01-22 05:30:00|25.19|25.03|25.19|25.03|25.19|25.03|25.18|25.02|7
1611293700000|2021-01-22 05:35:00|25.21|25.05|25.23|25.07|25.23|25.07|25.19|25.03|1
1611294000000|2021-01-22 05:40:00|25.19|25.03|25.19|25.03|25.21|25.05|25.18|25.02|2
1611294300000|2021-01-22 05:45:00|25.21|25.05|25.19|25.03|25.21|25.05|25.19|25.03|2
1611294600000|2021-01-22 05:50:00|25.21|25.05|25.24|25.08|25.24|25.08|25.21|25.05|4
1611294900000|2021-01-22 05:55:00|25.21|25.05|25.19|25.03|25.21|25.05|25.19|25.03|1
1611295200000|2021-01-22 06:00:00|25.21|25.05|25.24|25.08|25.24|25.08|25.21|25.05|38
1611295500000|2021-01-22 06:05:00|25.26|25.1|25.29|25.13|25.29|25.13|25.24|25.08|10
1611295800000|2021-01-22 06:10:00|25.24|25.08|25.33|25.17|25.33|25.17|25.24|25.08|81
1611296100000|2021-01-22 06:15:00|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|63
1611296400000|2021-01-22 06:20:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|2
1611296700000|2021-01-22 06:25:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|58
1611297000000|2021-01-22 06:30:00|25.31|25.15|25.29|25.13|25.33|25.17|25.29|25.13|4
1611297600000|2021-01-22 06:40:00|||||||||7
1611297900000|2021-01-22 06:45:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|0
1611298200000|2021-01-22 06:50:00|||||||||22
1611298500000|2021-01-22 06:55:00|25.34|25.18|25.38|25.22|25.38|25.22|25.34|25.18|10
1611298800000|2021-01-22 07:00:00|25.34|25.18|25.43|25.27|25.48|25.32|25.34|25.18|152
1611299100000|2021-01-22 07:05:00|25.41|25.25|25.39|25.23|25.43|25.27|25.39|25.23|23
1611299400000|2021-01-22 07:10:00|25.43|25.27|25.39|25.23|25.43|25.27|25.39|25.23|23
1611300000000|2021-01-22 07:20:00|25.43|25.27|25.39|25.23|25.44|25.28|25.39|25.23|55
1611300300000|2021-01-22 07:25:00|||||||||9
1611300600000|2021-01-22 07:30:00|25.41|25.25|25.44|25.28|25.46|25.3|25.41|25.25|32
1611300900000|2021-01-22 07:35:00|25.43|25.27|25.43|25.27|25.44|25.28|25.39|25.23|19
1611301500000|2021-01-22 07:45:00|25.41|25.25|25.41|25.25|25.43|25.27|25.39|25.23|34
1611301800000|2021-01-22 07:50:00|25.43|25.27|25.43|25.27|25.43|25.27|25.39|25.23|26
1611302100000|2021-01-22 07:55:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|16
1611302400000|2021-01-22 08:00:00|25.51|25.35|25.48|25.32|25.58|25.42|25.48|25.32|72
1611302700000|2021-01-22 08:05:00|25.43|25.27|25.48|25.32|25.48|25.32|25.43|25.27|28
1611303000000|2021-01-22 08:10:00|25.51|25.35|25.48|25.32|25.58|25.42|25.48|25.32|24
1611303300000|2021-01-22 08:15:00|25.53|25.37|25.7|25.54|25.72|25.56|25.53|25.37|106
1611303600000|2021-01-22 08:20:00|25.68|25.52|25.77|25.61|25.8|25.64|25.68|25.52|60
1611303900000|2021-01-22 08:25:00|25.73|25.57|25.77|25.61|25.77|25.61|25.72|25.56|31
1611304200000|2021-01-22 08:30:00|25.8|25.64|25.7|25.54|25.8|25.64|25.67|25.51|245
1611304500000|2021-01-22 08:35:00|25.72|25.56|25.63|25.47|25.72|25.56|25.62|25.46|71
1611304800000|2021-01-22 08:40:00|25.65|25.49|25.72|25.56|25.72|25.56|25.62|25.46|14
1611305100000|2021-01-22 08:45:00|25.67|25.51|25.67|25.51|25.72|25.56|25.67|25.51|130
1611305400000|2021-01-22 08:50:00|25.7|25.54|25.57|25.41|25.72|25.56|25.57|25.41|128
1611305700000|2021-01-22 08:55:00|25.53|25.37|25.57|25.41|25.58|25.42|25.53|25.37|46
1611306000000|2021-01-22 09:00:00|25.52|25.36|25.57|25.41|25.57|25.41|25.52|25.36|170
1611306300000|2021-01-22 09:05:00|25.52|25.36|25.62|25.46|25.67|25.51|25.52|25.36|142
1611306600000|2021-01-22 09:10:00|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|30
1611306900000|2021-01-22 09:15:00|25.65|25.49|25.67|25.51|25.67|25.51|25.62|25.46|19
1611307200000|2021-01-22 09:20:00|25.68|25.52|25.72|25.56|25.73|25.57|25.68|25.52|59
1611307500000|2021-01-22 09:25:00|25.73|25.57|25.72|25.56|25.77|25.61|25.72|25.56|31
1611307800000|2021-01-22 09:30:00|25.73|25.57|25.82|25.66|25.82|25.66|25.72|25.56|50
1611308100000|2021-01-22 09:35:00|25.78|25.62|25.8|25.64|25.82|25.66|25.78|25.62|82
1611308400000|2021-01-22 09:40:00|25.82|25.66|25.91|25.75|25.91|25.75|25.78|25.62|10
1611308700000|2021-01-22 09:45:00|25.92|25.76|25.87|25.71|25.97|25.81|25.87|25.71|85
1611309000000|2021-01-22 09:50:00|25.89|25.73|25.89|25.73|25.91|25.75|25.87|25.71|77
1611309300000|2021-01-22 09:55:00|25.87|25.71|25.87|25.71|25.91|25.75|25.86|25.7|66
1611309600000|2021-01-22 10:00:00|25.91|25.75|25.87|25.71|25.92|25.76|25.87|25.71|21
1611309900000|2021-01-22 10:05:00|25.86|25.7|25.82|25.66|25.87|25.71|25.82|25.66|44
1611310200000|2021-01-22 10:10:00|||||||||9
1611310500000|2021-01-22 10:15:00|25.84|25.68|25.87|25.71|25.87|25.71|25.84|25.68|6
1611310800000|2021-01-22 10:20:00|25.86|25.7|25.82|25.66|25.87|25.71|25.82|25.66|39
1611311100000|2021-01-22 10:25:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|60
1611311400000|2021-01-22 10:30:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|22
1611312000000|2021-01-22 10:40:00|25.73|25.57|25.73|25.57|25.75|25.59|25.73|25.57|5
1611312300000|2021-01-22 10:45:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|25
1611312600000|2021-01-22 10:50:00|25.73|25.57|25.87|25.71|25.87|25.71|25.72|25.56|76
1611312900000|2021-01-22 10:55:00|||||||||1
1611313200000|2021-01-22 11:00:00|25.82|25.66|25.92|25.76|25.97|25.81|25.82|25.66|167
1611313500000|2021-01-22 11:05:00|25.89|25.73|25.97|25.81|26.02|25.86|25.89|25.73|60
1611313800000|2021-01-22 11:10:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|25
1611314100000|2021-01-22 11:15:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|88
1611314400000|2021-01-22 11:20:00|26.04|25.88|26.06|25.9|26.11|25.95|26.02|25.86|147
1611314700000|2021-01-22 11:25:00|26.07|25.91|26.02|25.86|26.11|25.95|26.02|25.86|149
1611315000000|2021-01-22 11:30:00|26.06|25.9|26.02|25.86|26.07|25.91|26.02|25.86|25
1611315300000|2021-01-22 11:35:00|26.04|25.88|26.11|25.95|26.11|25.95|25.96|25.8|32
1611315600000|2021-01-22 11:40:00|26.06|25.9|26.06|25.9|26.09|25.93|26.06|25.9|34
1611315900000|2021-01-22 11:45:00|26.02|25.86|25.96|25.8|26.02|25.86|25.96|25.8|14
1611316200000|2021-01-22 11:50:00|25.92|25.76|25.92|25.76|25.94|25.78|25.92|25.76|21
1611316500000|2021-01-22 11:55:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|13
1611316800000|2021-01-22 12:00:00|25.85|25.69|25.77|25.61|25.85|25.69|25.77|25.61|19
1611317100000|2021-01-22 12:05:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|41
1611317400000|2021-01-22 12:10:00|25.85|25.69|25.82|25.66|25.87|25.71|25.82|25.66|39
1611317700000|2021-01-22 12:15:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|58
1611318000000|2021-01-22 12:20:00|25.77|25.61|25.78|25.62|25.78|25.62|25.73|25.57|140
1611318300000|2021-01-22 12:25:00|25.83|25.67|25.73|25.57|25.83|25.67|25.73|25.57|78
1611318600000|2021-01-22 12:30:00|25.75|25.59|25.8|25.64|25.8|25.64|25.68|25.52|32
1611318900000|2021-01-22 12:35:00|25.83|25.67|25.78|25.62|25.83|25.67|25.68|25.52|43
1611319200000|2021-01-22 12:40:00|25.82|25.66|25.78|25.62|25.88|25.72|25.78|25.62|114
1611319500000|2021-01-22 12:45:00|25.82|25.66|25.78|25.62|25.83|25.67|25.73|25.57|21
1611319800000|2021-01-22 12:50:00|25.75|25.59|25.73|25.57|25.75|25.59|25.73|25.57|23
1611320100000|2021-01-22 12:55:00|||||||||30
1611320400000|2021-01-22 13:00:00|25.78|25.62|25.73|25.57|25.78|25.62|25.73|25.57|45
1611320700000|2021-01-22 13:05:00|25.75|25.59|25.68|25.52|25.78|25.62|25.68|25.52|88
1611321000000|2021-01-22 13:10:00|25.73|25.57|25.68|25.52|25.73|25.57|25.68|25.52|56
1611321300000|2021-01-22 13:15:00|25.73|25.57|25.73|25.57|25.73|25.57|25.68|25.52|49
1611321600000|2021-01-22 13:20:00|25.69|25.53|25.73|25.57|25.73|25.57|25.69|25.53|35
1611321900000|2021-01-22 13:25:00|25.68|25.52|25.73|25.57|25.73|25.57|25.68|25.52|150
1611322200000|2021-01-22 13:30:00|25.78|25.62|25.73|25.57|25.78|25.62|25.73|25.57|51
1611322500000|2021-01-22 13:35:00|25.78|25.62|25.78|25.62|25.78|25.62|25.73|25.57|42
1611322800000|2021-01-22 13:40:00|25.73|25.57|25.58|25.42|25.78|25.62|25.58|25.42|98
1611323100000|2021-01-22 13:45:00|25.56|25.4|25.59|25.43|25.63|25.47|25.56|25.4|47
1611323400000|2021-01-22 13:50:00|25.58|25.42|25.58|25.42|25.63|25.47|25.54|25.38|135
1611323700000|2021-01-22 13:55:00|25.56|25.4|25.54|25.38|25.58|25.42|25.54|25.38|112
1611324000000|2021-01-22 14:00:00|25.58|25.42|25.54|25.38|25.58|25.42|25.49|25.33|119
1611324300000|2021-01-22 14:05:00|25.53|25.37|25.54|25.38|25.56|25.4|25.53|25.37|106
1611324600000|2021-01-22 14:10:00|25.56|25.4|25.54|25.38|25.59|25.43|25.54|25.38|35
1611324900000|2021-01-22 14:15:00|||||||||35
1611325200000|2021-01-22 14:20:00|25.5|25.34|25.49|25.33|25.5|25.34|25.45|25.29|107
1611325500000|2021-01-22 14:25:00|25.45|25.29|25.45|25.29|25.49|25.33|25.45|25.29|143
1611325800000|2021-01-22 14:30:00|25.44|25.28|25.36|25.2|25.45|25.29|25.35|25.19|444
1611326100000|2021-01-22 14:35:00|25.4|25.24|25.44|25.28|25.45|25.29|25.35|25.19|306
1611326400000|2021-01-22 14:40:00|25.45|25.29|25.44|25.28|25.54|25.38|25.44|25.28|163
1611326700000|2021-01-22 14:45:00|25.42|25.26|25.35|25.19|25.49|25.33|25.35|25.19|460
1611327000000|2021-01-22 14:50:00|25.36|25.2|25.35|25.19|25.36|25.2|25.3|25.14|151
1611327300000|2021-01-22 14:55:00|25.31|25.15|25.26|25.1|25.35|25.19|25.2|25.04|304
1611327600000|2021-01-22 15:00:00|25.25|25.09|25.21|25.05|25.3|25.14|25.2|25.04|402
1611327900000|2021-01-22 15:05:00|25.23|25.07|25.2|25.04|25.25|25.09|25.15|24.99|225
1611328200000|2021-01-22 15:10:00|25.22|25.06|25.25|25.09|25.3|25.14|25.2|25.04|306
1611328500000|2021-01-22 15:15:00|25.27|25.11|25.3|25.14|25.3|25.14|25.2|25.04|248
1611328800000|2021-01-22 15:20:00|25.29|25.13|25.39|25.23|25.39|25.23|25.25|25.09|342
1611329100000|2021-01-22 15:25:00|25.4|25.24|25.54|25.38|25.54|25.38|25.39|25.23|451
1611329400000|2021-01-22 15:30:00|25.59|25.43|25.54|25.38|25.59|25.43|25.4|25.24|449
1611329700000|2021-01-22 15:35:00|25.5|25.34|25.5|25.34|25.59|25.43|25.49|25.33|455
1611330000000|2021-01-22 15:40:00|25.49|25.33|25.44|25.28|25.49|25.33|25.4|25.24|376
1611330300000|2021-01-22 15:45:00|25.42|25.26|25.45|25.29|25.49|25.33|25.35|25.19|356
1611330600000|2021-01-22 15:50:00|25.5|25.34|25.4|25.24|25.5|25.34|25.35|25.19|221
1611330900000|2021-01-22 15:55:00|25.35|25.19|25.26|25.1|25.35|25.19|25.21|25.05|408
1611331200000|2021-01-22 16:00:00|25.3|25.14|25.21|25.05|25.31|25.15|25.21|25.05|230
1611331500000|2021-01-22 16:05:00|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|178
1611331800000|2021-01-22 16:10:00|25.23|25.07|25.31|25.15|25.31|25.15|25.21|25.05|308
1611332100000|2021-01-22 16:15:00|25.33|25.17|25.31|25.15|25.35|25.19|25.26|25.1|233
1611332400000|2021-01-22 16:20:00|25.3|25.14|25.35|25.19|25.35|25.19|25.26|25.1|274
1611332700000|2021-01-22 16:25:00|25.33|25.17|25.36|25.2|25.36|25.2|25.26|25.1|193
1611333000000|2021-01-22 16:30:00|25.35|25.19|25.26|25.1|25.36|25.2|25.22|25.06|181
1611333300000|2021-01-22 16:35:00|25.22|25.06|25.21|25.05|25.26|25.1|25.17|25.01|204
1611333600000|2021-01-22 16:40:00|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|244
1611333900000|2021-01-22 16:45:00|25.22|25.06|25.17|25.01|25.26|25.1|25.17|25.01|344
1611334200000|2021-01-22 16:50:00|25.12|24.96|25.12|24.96|25.17|25.01|25.12|24.96|313
1611334500000|2021-01-22 16:55:00|25.1|24.94|25.07|24.91|25.12|24.96|25.05|24.89|260
1611334800000|2021-01-22 17:00:00|25.02|24.86|25.12|24.96|25.12|24.96|25.02|24.86|91
1611335100000|2021-01-22 17:05:00|25.16|25|25.12|24.96|25.16|25|25.07|24.91|350
1611335400000|2021-01-22 17:10:00|||||||||6
1611335700000|2021-01-22 17:15:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|85
1611336000000|2021-01-22 17:20:00|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|87
1611336300000|2021-01-22 17:25:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|30
1611336600000|2021-01-22 17:30:00|25.16|25|25.16|25|25.17|25.01|25.12|24.96|117
1611336900000|2021-01-22 17:35:00|25.12|24.96|25.17|25.01|25.17|25.01|25.12|24.96|128
1611337200000|2021-01-22 17:40:00|25.16|25|25.12|24.96|25.16|25|25.12|24.96|126
1611337500000|2021-01-22 17:45:00|25.14|24.98|25.07|24.91|25.16|25|25.07|24.91|126
1611337800000|2021-01-22 17:50:00|25.09|24.93|25.07|24.91|25.09|24.93|25.07|24.91|72
1611338100000|2021-01-22 17:55:00|25.12|24.96|25.12|24.96|25.16|25|25.07|24.91|115
1611338400000|2021-01-22 18:00:00|25.16|25|25.14|24.98|25.17|25.01|25.12|24.96|181
1611338700000|2021-01-22 18:05:00|25.12|24.96|25.26|25.1|25.26|25.1|25.12|24.96|172
1611339000000|2021-01-22 18:10:00|25.27|25.11|25.17|25.01|25.27|25.11|25.17|25.01|90
1611339300000|2021-01-22 18:15:00|25.16|25|25.17|25.01|25.21|25.05|25.16|25|92
1611339600000|2021-01-22 18:20:00|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|50
1611339900000|2021-01-22 18:25:00|25.03|24.87|25.07|24.91|25.07|24.91|25.03|24.87|237
1611340200000|2021-01-22 18:30:00|25.03|24.87|25.03|24.87|25.08|24.92|25.03|24.87|220
1611340500000|2021-01-22 18:35:00|25.05|24.89|25.03|24.87|25.05|24.89|25.03|24.87|114
1611340800000|2021-01-22 18:40:00|25.07|24.91|25.05|24.89|25.07|24.91|25.03|24.87|332
1611341100000|2021-01-22 18:45:00|25.03|24.87|25.08|24.92|25.12|24.96|25.03|24.87|198
1611341400000|2021-01-22 18:50:00|25.07|24.91|25.08|24.92|25.12|24.96|25.07|24.91|141
1611341700000|2021-01-22 18:55:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|257
1611342000000|2021-01-22 19:00:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|510
1611342300000|2021-01-22 19:05:00|25.12|24.96|25.13|24.97|25.13|24.97|25.08|24.92|317
1611342600000|2021-01-22 19:10:00|25.15|24.99|25.17|25.01|25.17|25.01|25.13|24.97|91
1611342900000|2021-01-22 19:15:00|25.13|24.97|25.13|24.97|25.17|25.01|25.13|24.97|203
1611343200000|2021-01-22 19:20:00|25.12|24.96|25.03|24.87|25.12|24.96|25.03|24.87|280
1611343500000|2021-01-22 19:25:00|25.07|24.91|25.03|24.87|25.07|24.91|25.03|24.87|85
1611343800000|2021-01-22 19:30:00|25.07|24.91|25.08|24.92|25.08|24.92|25.03|24.87|127
1611344100000|2021-01-22 19:35:00|25.03|24.87|25.03|24.87|25.03|24.87|24.99|24.83|90
1611344400000|2021-01-22 19:40:00|25.01|24.85|25.03|24.87|25.03|24.87|24.99|24.83|190
1611344700000|2021-01-22 19:45:00|24.99|24.83|24.99|24.83|25.03|24.87|24.99|24.83|100
1611345000000|2021-01-22 19:50:00|24.94|24.78|24.94|24.78|24.98|24.82|24.94|24.78|156
1611345300000|2021-01-22 19:55:00|24.96|24.8|24.94|24.78|24.99|24.83|24.94|24.78|139
1611345600000|2021-01-22 20:00:00|||||||||58
1611345900000|2021-01-22 20:05:00|||||||||159
1611346200000|2021-01-22 20:10:00|24.93|24.77|24.99|24.83|25.03|24.87|24.93|24.77|199
1611346500000|2021-01-22 20:15:00|24.98|24.82|25.03|24.87|25.03|24.87|24.98|24.82|181
1611346800000|2021-01-22 20:20:00|24.99|24.83|24.99|24.83|24.99|24.83|24.98|24.82|107
1611347100000|2021-01-22 20:25:00|24.98|24.82|24.94|24.78|24.99|24.83|24.93|24.77|89
1611347400000|2021-01-22 20:30:00|24.98|24.82|24.99|24.83|25.03|24.87|24.98|24.82|195
1611347700000|2021-01-22 20:35:00|25.03|24.87|25|24.84|25.03|24.87|24.98|24.82|548
1611348000000|2021-01-22 20:40:00|24.98|24.82|25.03|24.87|25.03|24.87|24.98|24.82|431
1611348300000|2021-01-22 20:45:00|||||||||146
1611348600000|2021-01-22 20:50:00|25.07|24.91|25.08|24.92|25.08|24.92|25.03|24.87|365
1611348900000|2021-01-22 20:55:00|25.13|24.97|25.18|25.02|25.18|25.02|25.08|24.92|1264
1611349200000|2021-01-22 21:00:00|25.23|25.07|25.23|25.07|25.28|25.12|25.13|24.97|836
1611349500000|2021-01-22 21:05:00|25.27|25.11|25.27|25.11|25.27|25.11|25.23|25.07|654
1611349800000|2021-01-22 21:10:00|25.23|25.07|25.17|25.01|25.23|25.07|25.12|24.96|797
1611351000000|2021-01-22 21:30:00|25.15|24.99|25.17|25.01|25.17|25.01|25.15|24.99|240
1611351300000|2021-01-22 21:35:00|25.15|24.99|25.17|25.01|25.17|25.01|25.15|24.99|8
1611351600000|2021-01-22 21:40:00|25.18|25.02|25.18|25.02|25.18|25.02|25.17|25.01|27
1611351900000|2021-01-22 21:45:00|25.2|25.04|25.22|25.06|25.22|25.06|25.17|25.01|21
1611352200000|2021-01-22 21:50:00|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|25
1611352500000|2021-01-22 21:55:00|25.17|25.01|25.17|25.01|25.18|25.02|25.17|25.01|54
1611529200000|2021-01-24 23:00:00|25.2|25.04|25.11|24.95|25.2|25.04|25.11|24.95|54
1611529500000|2021-01-24 23:05:00|25.1|24.94|25.1|24.94|25.11|24.95|25.05|24.89|29
1611529800000|2021-01-24 23:10:00|25.08|24.92|25.05|24.89|25.1|24.94|25.05|24.89|5
1611530100000|2021-01-24 23:15:00|25.06|24.9|25.05|24.89|25.1|24.94|25.05|24.89|5
1611530400000|2021-01-24 23:20:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|17
1611530700000|2021-01-24 23:25:00|25|24.84|24.96|24.8|25|24.84|24.91|24.75|83
1611531000000|2021-01-24 23:30:00|||||||||2
1611532200000|2021-01-24 23:50:00|24.98|24.82|25.03|24.87|25.05|24.89|24.98|24.82|88
1611532500000|2021-01-24 23:55:00|25.05|24.89|25.05|24.89|25.07|24.91|25.03|24.87|37
1611532800000|2021-01-25 00:00:00|25.07|24.91|25.15|24.99|25.15|24.99|25.05|24.89|21
1611533100000|2021-01-25 00:05:00|25.14|24.98|25.15|24.99|25.19|25.03|25.12|24.96|19
1611533400000|2021-01-25 00:10:00|25.17|25.01|25.1|24.94|25.19|25.03|25.1|24.94|14
1611533700000|2021-01-25 00:15:00|25.15|24.99|25.1|24.94|25.15|24.99|25.1|24.94|23
1611534000000|2021-01-25 00:20:00|25.12|24.96|25.15|24.99|25.15|24.99|25.1|24.94|1
1611534300000|2021-01-25 00:25:00|25.13|24.97|25.05|24.89|25.13|24.97|25.01|24.85|23
1611534600000|2021-01-25 00:30:00|25.03|24.87|25.01|24.85|25.03|24.87|25|24.84|0
1611534900000|2021-01-25 00:35:00|25|24.84|25.05|24.89|25.05|24.89|25|24.84|6
1611535200000|2021-01-25 00:40:00|25.03|24.87|25.01|24.85|25.05|24.89|25.01|24.85|34
1611535500000|2021-01-25 00:45:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|23
1611535800000|2021-01-25 00:50:00|25.01|24.85|24.96|24.8|25.01|24.85|24.96|24.8|14
1611536100000|2021-01-25 00:55:00|24.98|24.82|25.01|24.85|25.01|24.85|24.96|24.8|3
1611536400000|2021-01-25 01:00:00|24.99|24.83|25.01|24.85|25.05|24.89|24.96|24.8|43
1611536700000|2021-01-25 01:05:00|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|20
1611537000000|2021-01-25 01:10:00|||||||||3
1611537300000|2021-01-25 01:15:00|24.96|24.8|25.01|24.85|25.03|24.87|24.96|24.8|17
1611537600000|2021-01-25 01:20:00|||||||||1
1611537900000|2021-01-25 01:25:00|24.99|24.83|25.01|24.85|25.01|24.85|24.96|24.8|34
1611538200000|2021-01-25 01:30:00|25|24.84|25.01|24.85|25.01|24.85|24.96|24.8|26
1611538500000|2021-01-25 01:35:00|25.03|24.87|25.05|24.89|25.05|24.89|25.01|24.85|3
1611538800000|2021-01-25 01:40:00|25.03|24.87|25.03|24.87|25.05|24.89|25.01|24.85|5
1611539100000|2021-01-25 01:45:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|0
1611539400000|2021-01-25 01:50:00|25.03|24.87|25.05|24.89|25.06|24.9|25.01|24.85|2
1611539700000|2021-01-25 01:55:00|||||||||1
1611540000000|2021-01-25 02:00:00|25.03|24.87|25.01|24.85|25.03|24.87|25|24.84|24
1611540300000|2021-01-25 02:05:00|25|24.84|25|24.84|25.01|24.85|25|24.84|2
1611540600000|2021-01-25 02:10:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|3
1611540900000|2021-01-25 02:15:00|25|24.84|24.96|24.8|25.01|24.85|24.96|24.8|14
1611541200000|2021-01-25 02:20:00|24.95|24.79|24.97|24.81|24.97|24.81|24.95|24.79|3
1611541800000|2021-01-25 02:30:00|||||||||5
1611542400000|2021-01-25 02:40:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|4
1611542700000|2021-01-25 02:45:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|9
1611543300000|2021-01-25 02:55:00|24.94|24.78|24.92|24.76|24.96|24.8|24.92|24.76|45
1611543600000|2021-01-25 03:00:00|24.94|24.78|24.92|24.76|24.96|24.8|24.92|24.76|7
1611543900000|2021-01-25 03:05:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|2
1611544200000|2021-01-25 03:10:00|24.99|24.83|24.99|24.83|25.01|24.85|24.97|24.81|14
1611544500000|2021-01-25 03:15:00|25.01|24.85|24.97|24.81|25.01|24.85|24.97|24.81|9
1611544800000|2021-01-25 03:20:00|24.96|24.8|24.96|24.8|24.96|24.8|24.92|24.76|7
1611545400000|2021-01-25 03:30:00|25.01|24.85|25.01|24.85|25.01|24.85|24.97|24.81|86
1611546600000|2021-01-25 03:50:00|||||||||1
1611546900000|2021-01-25 03:55:00|||||||||2
1611547500000|2021-01-25 04:05:00|||||||||3
1611548700000|2021-01-25 04:25:00|||||||||1
1611549000000|2021-01-25 04:30:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|29
1611549900000|2021-01-25 04:45:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|7
1611551100000|2021-01-25 05:05:00|24.97|24.81|24.97|24.81|25.01|24.85|24.97|24.81|11
1611551400000|2021-01-25 05:10:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|1
1611551700000|2021-01-25 05:15:00|24.99|24.83|25.01|24.85|25.01|24.85|24.99|24.83|0
1611552300000|2021-01-25 05:25:00|||||||||1
1611552600000|2021-01-25 05:30:00|24.99|24.83|24.97|24.81|25.01|24.85|24.97|24.81|1
1611552900000|2021-01-25 05:35:00|25.01|24.85|25.01|24.85|25.01|24.85|25.01|24.85|11
1611553200000|2021-01-25 05:40:00|24.97|24.81|25.01|24.85|25.01|24.85|24.97|24.81|9
1611553500000|2021-01-25 05:45:00|25.04|24.88|25.01|24.85|25.06|24.9|25.01|24.85|10
1611554100000|2021-01-25 05:55:00|24.99|24.83|24.96|24.8|25.01|24.85|24.96|24.8|23
1611554400000|2021-01-25 06:00:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|0
1611555000000|2021-01-25 06:10:00|24.99|24.83|24.96|24.8|24.99|24.83|24.96|24.8|0
1611555300000|2021-01-25 06:15:00|24.97|24.81|24.96|24.8|25.01|24.85|24.96|24.8|9
1611555600000|2021-01-25 06:20:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|0
1611555900000|2021-01-25 06:25:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|0
1611556200000|2021-01-25 06:30:00|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|0
1611556500000|2021-01-25 06:35:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|8
1611556800000|2021-01-25 06:40:00|||||||||6
1611557100000|2021-01-25 06:45:00|24.9|24.74|24.88|24.72|24.9|24.74|24.88|24.72|33
1611557400000|2021-01-25 06:50:00|24.9|24.74|24.91|24.75|24.92|24.76|24.9|24.74|1
1611557700000|2021-01-25 06:55:00|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|1
1611558000000|2021-01-25 07:00:00|24.88|24.72|24.88|24.72|24.93|24.77|24.88|24.72|6
1611558300000|2021-01-25 07:05:00|24.9|24.74|24.93|24.77|24.93|24.77|24.88|24.72|9
1611558900000|2021-01-25 07:15:00|24.89|24.73|24.93|24.77|24.93|24.77|24.88|24.72|35
1611559200000|2021-01-25 07:20:00|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|6
1611559500000|2021-01-25 07:25:00|||||||||1
1611560100000|2021-01-25 07:35:00|||||||||6
1611560400000|2021-01-25 07:40:00|24.84|24.68|24.88|24.72|24.88|24.72|24.84|24.68|38
1611560700000|2021-01-25 07:45:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|0
1611561000000|2021-01-25 07:50:00|24.86|24.7|24.88|24.72|24.88|24.72|24.86|24.7|5
1611561300000|2021-01-25 07:55:00|24.84|24.68|24.84|24.68|24.88|24.72|24.84|24.68|10
1611561600000|2021-01-25 08:00:00|24.88|24.72|24.88|24.72|24.88|24.72|24.84|24.68|38
1611561900000|2021-01-25 08:05:00|24.84|24.68|24.93|24.77|24.95|24.79|24.84|24.68|16
1611562200000|2021-01-25 08:10:00|24.95|24.79|24.95|24.79|25|24.84|24.93|24.77|21
1611562500000|2021-01-25 08:15:00|24.93|24.77|24.93|24.77|24.93|24.77|24.91|24.75|4
1611562800000|2021-01-25 08:20:00|24.94|24.78|24.98|24.82|24.98|24.82|24.94|24.78|20
1611563100000|2021-01-25 08:25:00|25.02|24.86|24.98|24.82|25.03|24.87|24.98|24.82|20
1611563400000|2021-01-25 08:30:00|24.97|24.81|24.92|24.76|24.97|24.81|24.88|24.72|44
1611563700000|2021-01-25 08:35:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|19
1611564000000|2021-01-25 08:40:00|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|37
1611564300000|2021-01-25 08:45:00|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|30
1611564600000|2021-01-25 08:50:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|11
1611564900000|2021-01-25 08:55:00|24.88|24.72|24.88|24.72|24.93|24.77|24.88|24.72|28
1611565200000|2021-01-25 09:00:00|24.93|24.77|24.9|24.74|24.93|24.77|24.88|24.72|134
1611565500000|2021-01-25 09:05:00|24.92|24.76|24.88|24.72|24.93|24.77|24.86|24.7|36
1611565800000|2021-01-25 09:10:00|24.84|24.68|24.84|24.68|24.88|24.72|24.84|24.68|21
1611566100000|2021-01-25 09:15:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|12
1611566400000|2021-01-25 09:20:00|||||||||2
1611566700000|2021-01-25 09:25:00|24.89|24.73|24.93|24.77|24.93|24.77|24.89|24.73|38
1611567000000|2021-01-25 09:30:00|24.91|24.75|24.93|24.77|24.93|24.77|24.89|24.73|9
1611567300000|2021-01-25 09:35:00|24.91|24.75|24.93|24.77|24.93|24.77|24.91|24.75|9
1611567600000|2021-01-25 09:40:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|25
1611567900000|2021-01-25 09:45:00|25.03|24.87|25.03|24.87|25.03|24.87|24.98|24.82|22
1611568200000|2021-01-25 09:50:00|24.98|24.82|24.98|24.82|25.02|24.86|24.98|24.82|20
1611568500000|2021-01-25 09:55:00|||||||||3
1611568800000|2021-01-25 10:00:00|24.96|24.8|24.98|24.82|24.98|24.82|24.95|24.79|26
1611569100000|2021-01-25 10:05:00|25.03|24.87|25.03|24.87|25.03|24.87|25.03|24.87|20
1611569400000|2021-01-25 10:10:00|||||||||23
1611569700000|2021-01-25 10:15:00|25.07|24.91|25.07|24.91|25.08|24.92|25.02|24.86|139
1611570000000|2021-01-25 10:20:00|25.03|24.87|25.02|24.86|25.07|24.91|25.02|24.86|28
1611570300000|2021-01-25 10:25:00|25|24.84|25.02|24.86|25.02|24.86|25|24.84|20
1611570600000|2021-01-25 10:30:00|||||||||4
1611570900000|2021-01-25 10:35:00|||||||||23
1611571200000|2021-01-25 10:40:00|||||||||43
1611571800000|2021-01-25 10:50:00|||||||||86
1611572100000|2021-01-25 10:55:00|||||||||9
1611572400000|2021-01-25 11:00:00|||||||||53
1611572700000|2021-01-25 11:05:00|25.01|24.85|25.01|24.85|25.01|24.85|24.97|24.81|81
1611573000000|2021-01-25 11:10:00|||||||||19
1611573300000|2021-01-25 11:15:00|||||||||7
1611573600000|2021-01-25 11:20:00|||||||||61
1611573900000|2021-01-25 11:25:00|25.06|24.9|25.05|24.89|25.08|24.92|25.05|24.89|154
1611574500000|2021-01-25 11:35:00|25.01|24.85|25.05|24.89|25.05|24.89|25.01|24.85|113
1611574800000|2021-01-25 11:40:00|25.03|24.87|25.05|24.89|25.05|24.89|25.03|24.87|10
1611575100000|2021-01-25 11:45:00|25.1|24.94|25.05|24.89|25.2|25.04|25.05|24.89|93
1611575400000|2021-01-25 11:50:00|||||||||1
1611575700000|2021-01-25 11:55:00|25.07|24.91|25.1|24.94|25.15|24.99|25.07|24.91|100
1611576000000|2021-01-25 12:00:00|25.11|24.95|25.2|25.04|25.2|25.04|25.1|24.94|34
1611576300000|2021-01-25 12:05:00|25.17|25.01|25.24|25.08|25.24|25.08|25.15|24.99|44
1611576600000|2021-01-25 12:10:00|25.25|25.09|25.12|24.96|25.29|25.13|25.1|24.94|34
1611576900000|2021-01-25 12:15:00|25.15|24.99|25.14|24.98|25.15|24.99|25.1|24.94|19
1611577200000|2021-01-25 12:20:00|25.15|24.99|25.22|25.06|25.24|25.08|25.14|24.98|30
1611577500000|2021-01-25 12:25:00|25.24|25.08|25.29|25.13|25.29|25.13|25.24|25.08|62
1611577800000|2021-01-25 12:30:00|25.3|25.14|25.34|25.18|25.34|25.18|25.29|25.13|82
1611578100000|2021-01-25 12:35:00|25.38|25.22|25.43|25.27|25.48|25.32|25.34|25.18|104
1611578400000|2021-01-25 12:40:00|25.44|25.28|25.43|25.27|25.48|25.32|25.43|25.27|69
1611578700000|2021-01-25 12:45:00|25.48|25.32|25.43|25.27|25.48|25.32|25.43|25.27|57
1611579000000|2021-01-25 12:50:00|25.45|25.29|25.67|25.51|25.67|25.51|25.43|25.27|276
1611579300000|2021-01-25 12:55:00|25.72|25.56|25.66|25.5|25.74|25.58|25.62|25.46|118
1611579600000|2021-01-25 13:00:00|25.64|25.48|25.43|25.27|25.67|25.51|25.42|25.26|88
1611579900000|2021-01-25 13:05:00|25.42|25.26|25.48|25.32|25.52|25.36|25.38|25.22|200
1611580200000|2021-01-25 13:10:00|25.44|25.28|25.43|25.27|25.52|25.36|25.38|25.22|87
1611580500000|2021-01-25 13:15:00|25.39|25.23|25.43|25.27|25.43|25.27|25.38|25.22|50
1611580800000|2021-01-25 13:20:00|25.48|25.32|25.48|25.32|25.53|25.37|25.43|25.27|105
1611581100000|2021-01-25 13:25:00|25.45|25.29|25.48|25.32|25.52|25.36|25.41|25.25|163
1611581400000|2021-01-25 13:30:00|25.52|25.36|25.67|25.51|25.67|25.51|25.48|25.32|175
1611581700000|2021-01-25 13:35:00|25.63|25.47|25.67|25.51|25.67|25.51|25.58|25.42|102
1611582000000|2021-01-25 13:40:00|25.69|25.53|25.62|25.46|25.76|25.6|25.62|25.46|165
1611582300000|2021-01-25 13:45:00|25.6|25.44|25.53|25.37|25.62|25.46|25.53|25.37|88
1611582600000|2021-01-25 13:50:00|25.52|25.36|25.47|25.31|25.53|25.37|25.45|25.29|182
1611582900000|2021-01-25 13:55:00|25.48|25.32|25.57|25.41|25.58|25.42|25.45|25.29|123
1611583200000|2021-01-25 14:00:00|25.55|25.39|25.53|25.37|25.58|25.42|25.53|25.37|74
1611583500000|2021-01-25 14:05:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|47
1611583800000|2021-01-25 14:10:00|25.57|25.41|25.62|25.46|25.62|25.46|25.54|25.38|305
1611584100000|2021-01-25 14:15:00|25.66|25.5|25.66|25.5|25.67|25.51|25.62|25.46|198
1611584400000|2021-01-25 14:20:00|25.64|25.48|25.71|25.55|25.71|25.55|25.62|25.46|369
1611584700000|2021-01-25 14:25:00|25.67|25.51|25.57|25.41|25.67|25.51|25.57|25.41|61
1611585000000|2021-01-25 14:30:00|25.61|25.45|25.46|25.3|25.62|25.46|25.46|25.3|585
1611585300000|2021-01-25 14:35:00|25.45|25.29|25.65|25.49|25.65|25.49|25.45|25.29|305
1611585600000|2021-01-25 14:40:00|25.61|25.45|25.65|25.49|25.7|25.54|25.6|25.44|133
1611585900000|2021-01-25 14:45:00|25.61|25.45|25.8|25.64|25.84|25.68|25.61|25.45|510
1611586200000|2021-01-25 14:50:00|25.84|25.68|25.94|25.78|25.94|25.78|25.8|25.64|473
1611586500000|2021-01-25 14:55:00|25.92|25.76|25.85|25.69|25.93|25.77|25.73|25.57|371
1611586800000|2021-01-25 15:00:00|25.84|25.68|25.66|25.5|25.85|25.69|25.66|25.5|329
1611587100000|2021-01-25 15:05:00|25.65|25.49|25.66|25.5|25.7|25.54|25.61|25.45|453
1611587400000|2021-01-25 15:10:00|25.65|25.49|25.75|25.59|25.75|25.59|25.65|25.49|273
1611587700000|2021-01-25 15:15:00|25.73|25.57|25.66|25.5|25.75|25.59|25.66|25.5|267
1611588000000|2021-01-25 15:20:00|25.65|25.49|25.71|25.55|25.75|25.59|25.65|25.49|349
1611588300000|2021-01-25 15:25:00|25.7|25.54|25.81|25.65|25.85|25.69|25.7|25.54|542
1611588600000|2021-01-25 15:30:00|25.85|25.69|25.95|25.79|25.95|25.79|25.81|25.65|517
1611588900000|2021-01-25 15:35:00|25.96|25.8|25.99|25.83|26.05|25.89|25.95|25.79|649
1611589200000|2021-01-25 15:40:00|25.95|25.79|25.95|25.79|25.99|25.83|25.85|25.69|833
1611589500000|2021-01-25 15:45:00|25.99|25.83|26.14|25.98|26.15|25.99|25.95|25.79|517
1611589800000|2021-01-25 15:50:00|26.15|25.99|26.24|26.08|26.38|26.22|26.14|25.98|1180
1611590100000|2021-01-25 15:55:00|26.28|26.12|26.75|26.59|26.8|26.64|26.24|26.08|1334
1611590400000|2021-01-25 16:00:00|26.71|26.55|26.93|26.77|27.02|26.86|26.52|26.36|1752
1611590700000|2021-01-25 16:05:00|26.92|26.76|27.34|27.18|27.38|27.22|26.78|26.62|2741
1611591000000|2021-01-25 16:10:00|27.38|27.22|26.68|26.52|27.43|27.27|26.63|26.47|2324
1611591300000|2021-01-25 16:15:00|26.72|26.56|26.58|26.42|26.86|26.7|26.49|26.33|1276
1611591600000|2021-01-25 16:20:00|26.62|26.46|26.58|26.42|26.67|26.51|26.44|26.28|941
1611591900000|2021-01-25 16:25:00|26.56|26.4|26.91|26.75|26.91|26.75|26.53|26.37|710
1611592200000|2021-01-25 16:30:00|26.96|26.8|26.64|26.48|27.01|26.85|26.55|26.39|1095
1611592500000|2021-01-25 16:35:00|26.68|26.52|26.6|26.44|26.74|26.58|26.54|26.38|495
1611592800000|2021-01-25 16:40:00|26.64|26.48|26.42|26.26|26.69|26.53|26.42|26.26|668
1611593100000|2021-01-25 16:45:00|26.43|26.27|26.45|26.29|26.55|26.39|26.38|26.22|527
1611593400000|2021-01-25 16:50:00|26.42|26.26|26.32|26.16|26.43|26.27|26.28|26.12|296
1611593700000|2021-01-25 16:55:00|26.28|26.12|26.28|26.12|26.38|26.22|26.28|26.12|389
1611594000000|2021-01-25 17:00:00|26.23|26.07|26.33|26.17|26.33|26.17|26.19|26.03|345
1611594300000|2021-01-25 17:05:00|26.37|26.21|26.29|26.13|26.43|26.27|26.29|26.13|292
1611594600000|2021-01-25 17:10:00|26.33|26.17|26.66|26.5|26.66|26.5|26.28|26.12|529
1611594900000|2021-01-25 17:15:00|26.62|26.46|26.79|26.63|26.89|26.73|26.59|26.43|484
1611595200000|2021-01-25 17:20:00|26.8|26.64|26.98|26.82|26.99|26.83|26.56|26.4|516
1611595500000|2021-01-25 17:25:00|26.99|26.83|26.97|26.81|27.03|26.87|26.71|26.55|677
1611595800000|2021-01-25 17:30:00|26.95|26.79|26.61|26.45|27.03|26.87|26.56|26.4|594
1611596100000|2021-01-25 17:35:00|26.6|26.44|26.84|26.68|26.84|26.68|26.6|26.44|402
1611596400000|2021-01-25 17:40:00|26.81|26.65|26.71|26.55|26.84|26.68|26.66|26.5|305
1611596700000|2021-01-25 17:45:00|26.74|26.58|26.76|26.6|26.79|26.63|26.71|26.55|556
1611597000000|2021-01-25 17:50:00|26.74|26.58|26.6|26.44|26.79|26.63|26.52|26.36|537
1611597300000|2021-01-25 17:55:00|26.58|26.42|26.63|26.47|26.72|26.56|26.57|26.41|303
1611597600000|2021-01-25 18:00:00|26.62|26.46|26.63|26.47|26.67|26.51|26.58|26.42|228
1611597900000|2021-01-25 18:05:00|26.67|26.51|26.62|26.46|26.77|26.61|26.62|26.46|280
1611598200000|2021-01-25 18:10:00|26.63|26.47|26.44|26.28|26.63|26.47|26.39|26.23|418
1611598500000|2021-01-25 18:15:00|26.43|26.27|26.44|26.28|26.53|26.37|26.43|26.27|346
1611598800000|2021-01-25 18:20:00|26.43|26.27|26.39|26.23|26.53|26.37|26.34|26.18|403
1611599100000|2021-01-25 18:25:00|26.38|26.22|26.34|26.18|26.43|26.27|26.34|26.18|218
1611599400000|2021-01-25 18:30:00|26.38|26.22|26.38|26.22|26.41|26.25|26.34|26.18|86
1611599700000|2021-01-25 18:35:00|26.39|26.23|26.29|26.13|26.39|26.23|26.29|26.13|160
1611600000000|2021-01-25 18:40:00|26.33|26.17|26.29|26.13|26.34|26.18|26.29|26.13|250
1611600300000|2021-01-25 18:45:00|26.33|26.17|26.34|26.18|26.38|26.22|26.29|26.13|296
1611600600000|2021-01-25 18:50:00|26.38|26.22|26.53|26.37|26.53|26.37|26.38|26.22|196
1611600900000|2021-01-25 18:55:00|26.57|26.41|26.48|26.32|26.57|26.41|26.43|26.27|423
1611601200000|2021-01-25 19:00:00|26.49|26.33|26.53|26.37|26.58|26.42|26.48|26.32|263
1611601500000|2021-01-25 19:05:00|26.54|26.38|26.58|26.42|26.62|26.46|26.53|26.37|414
1611601800000|2021-01-25 19:10:00|26.62|26.46|26.63|26.47|26.68|26.52|26.58|26.42|392
1611602100000|2021-01-25 19:15:00|26.61|26.45|26.63|26.47|26.68|26.52|26.55|26.39|873
1611602400000|2021-01-25 19:20:00|26.6|26.44|26.59|26.43|26.65|26.49|26.56|26.4|167
1611602700000|2021-01-25 19:25:00|26.6|26.44|26.55|26.39|26.68|26.52|26.55|26.39|387
1611603000000|2021-01-25 19:30:00|26.5|26.34|26.58|26.42|26.6|26.44|26.5|26.34|197
1611603300000|2021-01-25 19:35:00|26.59|26.43|26.67|26.51|26.68|26.52|26.58|26.42|421
1611603600000|2021-01-25 19:40:00|26.68|26.52|26.55|26.39|26.68|26.52|26.55|26.39|339
1611603900000|2021-01-25 19:45:00|26.5|26.34|26.6|26.44|26.63|26.47|26.5|26.34|589
1611604200000|2021-01-25 19:50:00|26.58|26.42|26.68|26.52|26.68|26.52|26.55|26.39|317
1611604500000|2021-01-25 19:55:00|26.67|26.51|26.72|26.56|26.77|26.61|26.63|26.47|583
1611604800000|2021-01-25 20:00:00|26.73|26.57|26.72|26.56|26.73|26.57|26.67|26.51|129
1611605100000|2021-01-25 20:05:00|26.67|26.51|26.64|26.48|26.72|26.56|26.62|26.46|232
1611605400000|2021-01-25 20:10:00|26.65|26.49|26.72|26.56|26.77|26.61|26.64|26.48|448
1611605700000|2021-01-25 20:15:00|26.76|26.6|26.59|26.43|26.77|26.61|26.59|26.43|394
1611606000000|2021-01-25 20:20:00|26.57|26.41|26.64|26.48|26.69|26.53|26.54|26.38|312
1611606300000|2021-01-25 20:25:00|26.6|26.44|26.64|26.48|26.64|26.48|26.55|26.39|239
1611606600000|2021-01-25 20:30:00|26.69|26.53|26.64|26.48|26.74|26.58|26.62|26.46|514
1611606900000|2021-01-25 20:35:00|26.63|26.47|26.62|26.46|26.67|26.51|26.57|26.41|437
1611607200000|2021-01-25 20:40:00|26.61|26.45|26.42|26.26|26.66|26.5|26.39|26.23|466
1611607500000|2021-01-25 20:45:00|26.39|26.23|26.44|26.28|26.49|26.33|26.39|26.23|390
1611607800000|2021-01-25 20:50:00|26.4|26.24|26.35|26.19|26.4|26.24|26.34|26.18|459
1611608100000|2021-01-25 20:55:00|26.34|26.18|26.41|26.25|26.41|26.25|26.3|26.14|745
1611608400000|2021-01-25 21:00:00|26.4|26.24|26.35|26.19|26.41|26.25|26.3|26.14|931
1611608700000|2021-01-25 21:05:00|26.31|26.15|26.16|26|26.35|26.19|26.16|26|891
1611609000000|2021-01-25 21:10:00|26.17|26.01|26.26|26.1|26.26|26.1|26.16|26|1012
1611610200000|2021-01-25 21:30:00|26.35|26.19|26.3|26.14|26.39|26.23|26.3|26.14|231
1611610500000|2021-01-25 21:35:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|16
1611610800000|2021-01-25 21:40:00|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|25
1611611100000|2021-01-25 21:45:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|2
1611611400000|2021-01-25 21:50:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|0
1611611700000|2021-01-25 21:55:00|||||||||36
1611615600000|2021-01-25 23:00:00|26.33|26.17|26.4|26.24|26.45|26.29|26.33|26.17|53
1611615900000|2021-01-25 23:05:00|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|11
1611616200000|2021-01-25 23:10:00|||||||||1
1611616500000|2021-01-25 23:15:00|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|19
1611616800000|2021-01-25 23:20:00|26.4|26.24|26.36|26.2|26.4|26.24|26.35|26.19|18
1611617100000|2021-01-25 23:25:00|26.4|26.24|26.36|26.2|26.4|26.24|26.36|26.2|10
1611617400000|2021-01-25 23:30:00|26.35|26.19|26.35|26.19|26.36|26.2|26.34|26.18|8
1611617700000|2021-01-25 23:35:00|26.37|26.21|26.36|26.2|26.37|26.21|26.35|26.19|1
1611618300000|2021-01-25 23:45:00|26.35|26.19|26.36|26.2|26.36|26.2|26.35|26.19|3
1611618600000|2021-01-25 23:50:00|26.32|26.16|26.31|26.15|26.36|26.2|26.31|26.15|21
1611618900000|2021-01-25 23:55:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|41
1611619200000|2021-01-26 00:00:00|26.36|26.2|26.24|26.08|26.36|26.2|26.22|26.06|106
1611619500000|2021-01-26 00:05:00|26.22|26.06|26.17|26.01|26.26|26.1|26.17|26.01|119
1611619800000|2021-01-26 00:10:00|26.2|26.04|26.17|26.01|26.2|26.04|26.17|26.01|43
1611620100000|2021-01-26 00:15:00|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|11
1611620400000|2021-01-26 00:20:00|26.2|26.04|26.18|26.02|26.22|26.06|26.18|26.02|36
1611620700000|2021-01-26 00:25:00|26.2|26.04|26.22|26.06|26.22|26.06|26.2|26.04|21
1611621000000|2021-01-26 00:30:00|26.2|26.04|26.22|26.06|26.22|26.06|26.18|26.02|39
1611621300000|2021-01-26 00:35:00|26.18|26.02|26.22|26.06|26.22|26.06|26.18|26.02|14
1611621600000|2021-01-26 00:40:00|26.27|26.11|26.27|26.11|26.31|26.15|26.23|26.07|47
1611621900000|2021-01-26 00:45:00|26.29|26.13|26.31|26.15|26.34|26.18|26.27|26.11|17
1611622200000|2021-01-26 00:50:00|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|15
1611622500000|2021-01-26 00:55:00|26.29|26.13|26.27|26.11|26.31|26.15|26.27|26.11|17
1611622800000|2021-01-26 01:00:00|26.22|26.06|26.22|26.06|26.26|26.1|26.22|26.06|53
1611623100000|2021-01-26 01:05:00|26.18|26.02|26.27|26.11|26.27|26.11|26.18|26.02|112
1611623400000|2021-01-26 01:10:00|26.22|26.06|26.22|26.06|26.23|26.07|26.22|26.06|18
1611623700000|2021-01-26 01:15:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|29
1611624000000|2021-01-26 01:20:00|26.25|26.09|26.31|26.15|26.31|26.15|26.22|26.06|35
1611624300000|2021-01-26 01:25:00|26.29|26.13|26.36|26.2|26.36|26.2|26.27|26.11|30
1611624600000|2021-01-26 01:30:00|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|27
1611624900000|2021-01-26 01:35:00|26.29|26.13|26.32|26.16|26.32|26.16|26.29|26.13|5
1611625200000|2021-01-26 01:40:00|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|2
1611625500000|2021-01-26 01:45:00|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|19
1611625800000|2021-01-26 01:50:00|26.27|26.11|26.27|26.11|26.27|26.11|26.22|26.06|15
1611626100000|2021-01-26 01:55:00|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|4
1611626400000|2021-01-26 02:00:00|26.29|26.13|26.29|26.13|26.31|26.15|26.27|26.11|5
1611626700000|2021-01-26 02:05:00|26.31|26.15|26.36|26.2|26.36|26.2|26.29|26.13|8
1611627000000|2021-01-26 02:10:00|26.37|26.21|26.36|26.2|26.39|26.23|26.36|26.2|1
1611627300000|2021-01-26 02:15:00|26.32|26.16|26.41|26.25|26.41|26.25|26.32|26.16|9
1611627600000|2021-01-26 02:20:00|26.42|26.26|26.41|26.25|26.46|26.3|26.39|26.23|21
1611627900000|2021-01-26 02:25:00|26.44|26.28|26.37|26.21|26.46|26.3|26.37|26.21|12
1611628200000|2021-01-26 02:30:00|26.39|26.23|26.46|26.3|26.48|26.32|26.39|26.23|14
1611628500000|2021-01-26 02:35:00|26.44|26.28|26.46|26.3|26.46|26.3|26.41|26.25|1
1611628800000|2021-01-26 02:40:00|26.48|26.32|26.46|26.3|26.5|26.34|26.46|26.3|2
1611629100000|2021-01-26 02:45:00|26.45|26.29|26.46|26.3|26.46|26.3|26.45|26.29|0
1611629400000|2021-01-26 02:50:00|26.45|26.29|26.46|26.3|26.46|26.3|26.41|26.25|3
1611629700000|2021-01-26 02:55:00|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|1
1611630000000|2021-01-26 03:00:00|26.48|26.32|26.48|26.32|26.51|26.35|26.46|26.3|7
1611630300000|2021-01-26 03:05:00|26.46|26.3|26.51|26.35|26.55|26.39|26.46|26.3|12
1611630600000|2021-01-26 03:10:00|26.5|26.34|26.48|26.32|26.51|26.35|26.46|26.3|7
1611630900000|2021-01-26 03:15:00|26.46|26.3|26.46|26.3|26.48|26.32|26.46|26.3|0
1611631200000|2021-01-26 03:20:00|26.48|26.32|26.48|26.32|26.53|26.37|26.46|26.3|1
1611631500000|2021-01-26 03:25:00|26.5|26.34|26.46|26.3|26.51|26.35|26.46|26.3|0
1611631800000|2021-01-26 03:30:00|26.48|26.32|26.51|26.35|26.51|26.35|26.46|26.3|0
1611632100000|2021-01-26 03:35:00|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|2
1611632400000|2021-01-26 03:40:00|26.5|26.34|26.48|26.32|26.51|26.35|26.46|26.3|4
1611632700000|2021-01-26 03:45:00|26.46|26.3|26.5|26.34|26.51|26.35|26.46|26.3|6
1611633000000|2021-01-26 03:50:00|26.48|26.32|26.46|26.3|26.48|26.32|26.46|26.3|1
1611634500000|2021-01-26 04:15:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|5
1611634800000|2021-01-26 04:20:00|||||||||11
1611635100000|2021-01-26 04:25:00|26.53|26.37|26.55|26.39|26.58|26.42|26.53|26.37|44
1611635400000|2021-01-26 04:30:00|26.58|26.42|26.74|26.58|26.75|26.59|26.55|26.39|84
1611635700000|2021-01-26 04:35:00|26.7|26.54|26.86|26.7|26.89|26.73|26.7|26.54|106
1611636000000|2021-01-26 04:40:00|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|31
1611636300000|2021-01-26 04:45:00|26.8|26.64|26.84|26.68|26.84|26.68|26.8|26.64|26
1611636600000|2021-01-26 04:50:00|||||||||38
1611636900000|2021-01-26 04:55:00|26.86|26.7|26.8|26.64|26.86|26.7|26.8|26.64|50
1611637200000|2021-01-26 05:00:00|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|7
1611637500000|2021-01-26 05:05:00|26.75|26.59|26.79|26.63|26.79|26.63|26.75|26.59|5
1611637800000|2021-01-26 05:10:00|26.75|26.59|26.67|26.51|26.75|26.59|26.67|26.51|13
1611638100000|2021-01-26 05:15:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|0
1611638400000|2021-01-26 05:20:00|26.74|26.58|26.75|26.59|26.79|26.63|26.74|26.58|10
1611638700000|2021-01-26 05:25:00|26.74|26.58|26.75|26.59|26.75|26.59|26.7|26.54|3
1611639000000|2021-01-26 05:30:00|26.72|26.56|26.65|26.49|26.72|26.56|26.64|26.48|3
1611639300000|2021-01-26 05:35:00|26.67|26.51|26.65|26.49|26.7|26.54|26.65|26.49|8
1611639600000|2021-01-26 05:40:00|26.67|26.51|26.7|26.54|26.7|26.54|26.67|26.51|2
1611639900000|2021-01-26 05:45:00|26.74|26.58|26.7|26.54|26.75|26.59|26.7|26.54|24
1611640200000|2021-01-26 05:50:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1611640500000|2021-01-26 05:55:00|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|11
1611640800000|2021-01-26 06:00:00|26.72|26.56|26.77|26.61|26.79|26.63|26.71|26.55|18
1611641100000|2021-01-26 06:05:00|26.79|26.63|26.76|26.6|26.8|26.64|26.76|26.6|13
1611641400000|2021-01-26 06:10:00|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|13
1611641700000|2021-01-26 06:15:00|26.69|26.53|26.66|26.5|26.69|26.53|26.66|26.5|5
1611642000000|2021-01-26 06:20:00|26.71|26.55|26.66|26.5|26.71|26.55|26.66|26.5|6
1611642300000|2021-01-26 06:25:00|26.69|26.53|26.66|26.5|26.69|26.53|26.64|26.48|40
1611642600000|2021-01-26 06:30:00|26.69|26.53|26.7|26.54|26.71|26.55|26.69|26.53|34
1611642900000|2021-01-26 06:35:00|26.71|26.55|26.77|26.61|26.79|26.63|26.71|26.55|2
1611643200000|2021-01-26 06:40:00|26.79|26.63|26.79|26.63|26.79|26.63|26.76|26.6|12
1611643800000|2021-01-26 06:50:00|26.78|26.62|26.78|26.62|26.79|26.63|26.76|26.6|2
1611644100000|2021-01-26 06:55:00|26.76|26.6|26.79|26.63|26.81|26.65|26.76|26.6|9
1611644400000|2021-01-26 07:00:00|26.81|26.65|26.61|26.45|26.81|26.65|26.61|26.45|36
1611644700000|2021-01-26 07:05:00|26.65|26.49|26.62|26.46|26.66|26.5|26.61|26.45|20
1611645000000|2021-01-26 07:10:00|26.64|26.48|26.66|26.5|26.71|26.55|26.64|26.48|5
1611645300000|2021-01-26 07:15:00|26.68|26.52|26.66|26.5|26.71|26.55|26.66|26.5|0
1611645600000|2021-01-26 07:20:00|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|20
1611645900000|2021-01-26 07:25:00|26.7|26.54|26.62|26.46|26.71|26.55|26.62|26.46|15
1611646200000|2021-01-26 07:30:00|26.61|26.45|26.71|26.55|26.71|26.55|26.61|26.45|11
1611646500000|2021-01-26 07:35:00|26.66|26.5|26.76|26.6|26.78|26.62|26.66|26.5|17
1611646800000|2021-01-26 07:40:00|||||||||3
1611647100000|2021-01-26 07:45:00|26.73|26.57|26.71|26.55|26.76|26.6|26.66|26.5|28
1611647400000|2021-01-26 07:50:00|26.72|26.56|26.67|26.51|26.76|26.6|26.67|26.51|19
1611647700000|2021-01-26 07:55:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|21
1611648000000|2021-01-26 08:00:00|26.65|26.49|26.57|26.41|26.67|26.51|26.52|26.36|78
1611648300000|2021-01-26 08:05:00|26.54|26.38|26.47|26.31|26.57|26.41|26.43|26.27|56
1611648600000|2021-01-26 08:10:00|26.44|26.28|26.4|26.24|26.44|26.28|26.34|26.18|57
1611648900000|2021-01-26 08:15:00|26.39|26.23|26.34|26.18|26.42|26.26|26.34|26.18|42
1611649200000|2021-01-26 08:20:00|26.32|26.16|26.34|26.18|26.34|26.18|26.25|26.09|135
1611649500000|2021-01-26 08:25:00|26.3|26.14|26.29|26.13|26.39|26.23|26.29|26.13|121
1611649800000|2021-01-26 08:30:00|26.25|26.09|26.25|26.09|26.29|26.13|26.24|26.08|89
1611650100000|2021-01-26 08:35:00|26.21|26.05|26.2|26.04|26.21|26.05|26.15|25.99|147
1611650400000|2021-01-26 08:40:00|26.24|26.08|26.2|26.04|26.24|26.08|26.19|26.03|70
1611650700000|2021-01-26 08:45:00|26.15|25.99|26.11|25.95|26.15|25.99|26.1|25.94|48
1611651000000|2021-01-26 08:50:00|26.15|25.99|26.11|25.95|26.15|25.99|26.06|25.9|60
1611651300000|2021-01-26 08:55:00|26.15|25.99|26.06|25.9|26.15|25.99|26.06|25.9|83
1611651600000|2021-01-26 09:00:00|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|54
1611651900000|2021-01-26 09:05:00|26.03|25.87|26.03|25.87|26.03|25.87|26.01|25.85|20
1611652200000|2021-01-26 09:10:00|26.02|25.86|26.02|25.86|26.03|25.87|26.01|25.85|10
1611652500000|2021-01-26 09:15:00|26.01|25.85|26.01|25.85|26.01|25.85|25.93|25.77|221
1611652800000|2021-01-26 09:20:00|25.98|25.82|25.93|25.77|25.98|25.82|25.92|25.76|36
1611653100000|2021-01-26 09:25:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|26
1611653400000|2021-01-26 09:30:00|25.96|25.8|25.97|25.81|25.97|25.81|25.89|25.73|106
1611653700000|2021-01-26 09:35:00|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|62
1611654000000|2021-01-26 09:40:00|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|11
1611654300000|2021-01-26 09:45:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|34
1611654600000|2021-01-26 09:50:00|26.12|25.96|26.17|26.01|26.2|26.04|26.12|25.96|112
1611654900000|2021-01-26 09:55:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|46
1611655200000|2021-01-26 10:00:00|26.17|26.01|26.2|26.04|26.2|26.04|26.12|25.96|62
1611655500000|2021-01-26 10:05:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|15
1611655800000|2021-01-26 10:10:00|26.18|26.02|26.07|25.91|26.2|26.04|26.07|25.91|20
1611656100000|2021-01-26 10:15:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|100
1611656400000|2021-01-26 10:20:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|21
1611656700000|2021-01-26 10:25:00|||||||||10
1611657000000|2021-01-26 10:30:00|26.09|25.93|26.12|25.96|26.12|25.96|26.07|25.91|56
1611657300000|2021-01-26 10:35:00|||||||||14
1611657600000|2021-01-26 10:40:00|26.15|25.99|26.2|26.04|26.2|26.04|26.12|25.96|24
1611657900000|2021-01-26 10:45:00|26.25|26.09|26.24|26.08|26.25|26.09|26.21|26.05|47
1611658200000|2021-01-26 10:50:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|6
1611658500000|2021-01-26 10:55:00|26.22|26.06|26.12|25.96|26.22|26.06|26.12|25.96|29
1611658800000|2021-01-26 11:00:00|26.16|26|26.16|26|26.16|26|26.12|25.96|91
1611659100000|2021-01-26 11:05:00|26.14|25.98|26.03|25.87|26.14|25.98|26.02|25.86|57
1611659400000|2021-01-26 11:10:00|26.05|25.89|26.02|25.86|26.05|25.89|26.02|25.86|27
1611659700000|2021-01-26 11:15:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|61
1611660000000|2021-01-26 11:20:00|26|25.84|25.98|25.82|26|25.84|25.93|25.77|87
1611660300000|2021-01-26 11:25:00|25.95|25.79|25.93|25.77|25.98|25.82|25.93|25.77|35
1611660600000|2021-01-26 11:30:00|25.95|25.79|25.98|25.82|26.02|25.86|25.93|25.77|69
1611660900000|2021-01-26 11:35:00|25.97|25.81|26.02|25.86|26.05|25.89|25.97|25.81|28
1611661200000|2021-01-26 11:40:00|25.98|25.82|25.97|25.81|26.02|25.86|25.97|25.81|77
1611661500000|2021-01-26 11:45:00|25.93|25.77|25.88|25.72|25.97|25.81|25.88|25.72|47
1611661800000|2021-01-26 11:50:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|37
1611662100000|2021-01-26 11:55:00|25.88|25.72|25.93|25.77|25.93|25.77|25.88|25.72|65
1611662400000|2021-01-26 12:00:00|25.92|25.76|25.88|25.72|25.93|25.77|25.87|25.71|108
1611662700000|2021-01-26 12:05:00|25.87|25.71|25.83|25.67|25.87|25.71|25.73|25.57|49
1611663000000|2021-01-26 12:10:00|25.85|25.69|25.88|25.72|25.92|25.76|25.83|25.67|21
1611663300000|2021-01-26 12:15:00|25.92|25.76|25.93|25.77|25.93|25.77|25.9|25.74|17
1611663600000|2021-01-26 12:20:00|25.92|25.76|25.87|25.71|25.93|25.77|25.87|25.71|47
1611663900000|2021-01-26 12:25:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|66
1611664200000|2021-01-26 12:30:00|25.96|25.8|25.97|25.81|26.01|25.85|25.96|25.8|64
1611664500000|2021-01-26 12:35:00|26.01|25.85|25.92|25.76|26.01|25.85|25.87|25.71|119
1611664800000|2021-01-26 12:40:00|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|59
1611665100000|2021-01-26 12:45:00|25.94|25.78|25.97|25.81|26.02|25.86|25.94|25.78|28
1611665400000|2021-01-26 12:50:00|25.98|25.82|25.92|25.76|25.98|25.82|25.92|25.76|14
1611665700000|2021-01-26 12:55:00|25.89|25.73|25.87|25.71|25.89|25.73|25.84|25.68|84
1611666000000|2021-01-26 13:00:00|25.91|25.75|25.92|25.76|25.92|25.76|25.87|25.71|66
1611666300000|2021-01-26 13:05:00|25.94|25.78|25.93|25.77|25.96|25.8|25.93|25.77|25
1611666600000|2021-01-26 13:10:00|25.92|25.76|25.94|25.78|25.97|25.81|25.92|25.76|23
1611666900000|2021-01-26 13:15:00|25.92|25.76|25.92|25.76|25.97|25.81|25.92|25.76|6
1611667200000|2021-01-26 13:20:00|25.93|25.77|25.92|25.76|25.94|25.78|25.92|25.76|6
1611667500000|2021-01-26 13:25:00|25.94|25.78|25.97|25.81|25.99|25.83|25.94|25.78|13
1611667800000|2021-01-26 13:30:00|25.98|25.82|25.99|25.83|26.02|25.86|25.97|25.81|22
1611668100000|2021-01-26 13:35:00|26.01|25.85|25.98|25.82|26.02|25.86|25.97|25.81|34
1611668400000|2021-01-26 13:40:00|25.97|25.81|25.97|25.81|25.97|25.81|25.94|25.78|66
1611668700000|2021-01-26 13:45:00|25.96|25.8|25.92|25.76|25.97|25.81|25.92|25.76|36
1611669000000|2021-01-26 13:50:00|25.93|25.77|25.93|25.77|25.97|25.81|25.93|25.77|62
1611669300000|2021-01-26 13:55:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|10
1611669600000|2021-01-26 14:00:00|25.91|25.75|25.88|25.72|25.91|25.75|25.88|25.72|78
1611669900000|2021-01-26 14:05:00|25.89|25.73|25.93|25.77|25.93|25.77|25.84|25.68|124
1611670200000|2021-01-26 14:10:00|25.89|25.73|25.93|25.77|25.93|25.77|25.89|25.73|156
1611670500000|2021-01-26 14:15:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|174
1611670800000|2021-01-26 14:20:00|25.99|25.83|25.99|25.83|26.04|25.88|25.94|25.78|251
1611671100000|2021-01-26 14:25:00|25.98|25.82|25.99|25.83|25.99|25.83|25.98|25.82|35
1611671400000|2021-01-26 14:30:00|25.98|25.82|25.85|25.69|25.99|25.83|25.77|25.61|780
1611671700000|2021-01-26 14:35:00|25.87|25.71|25.9|25.74|25.9|25.74|25.85|25.69|263
1611672000000|2021-01-26 14:40:00|25.94|25.78|25.95|25.79|25.95|25.79|25.85|25.69|407
1611672300000|2021-01-26 14:45:00|25.94|25.78|25.89|25.73|25.99|25.83|25.85|25.69|486
1611672600000|2021-01-26 14:50:00|25.94|25.78|25.85|25.69|25.99|25.83|25.85|25.69|714
1611672900000|2021-01-26 14:55:00|25.89|25.73|25.85|25.69|25.89|25.73|25.8|25.64|347
1611673200000|2021-01-26 15:00:00|25.84|25.68|25.76|25.6|25.85|25.69|25.72|25.56|293
1611673500000|2021-01-26 15:05:00|25.72|25.56|25.76|25.6|25.76|25.6|25.67|25.51|342
1611673800000|2021-01-26 15:10:00|25.72|25.56|25.89|25.73|25.94|25.78|25.72|25.56|831
1611674100000|2021-01-26 15:15:00|25.86|25.7|25.94|25.78|25.94|25.78|25.76|25.6|492
1611674400000|2021-01-26 15:20:00|25.99|25.83|25.81|25.65|25.99|25.83|25.81|25.65|331
1611674700000|2021-01-26 15:25:00|25.85|25.69|25.72|25.56|25.86|25.7|25.71|25.55|347
1611675000000|2021-01-26 15:30:00|25.71|25.55|25.71|25.55|25.81|25.65|25.67|25.51|202
1611675300000|2021-01-26 15:35:00|25.67|25.51|25.62|25.46|25.72|25.56|25.62|25.46|417
1611675600000|2021-01-26 15:40:00|25.6|25.44|25.62|25.46|25.62|25.46|25.58|25.42|219
1611675900000|2021-01-26 15:45:00|25.58|25.42|25.58|25.42|25.62|25.46|25.57|25.41|407
1611676200000|2021-01-26 15:50:00|25.57|25.41|25.58|25.42|25.62|25.46|25.53|25.37|285
1611676500000|2021-01-26 15:55:00|25.57|25.41|25.6|25.44|25.67|25.51|25.57|25.41|365
1611676800000|2021-01-26 16:00:00|25.58|25.42|25.53|25.37|25.62|25.46|25.52|25.36|627
1611677100000|2021-01-26 16:05:00|25.52|25.36|25.86|25.7|25.86|25.7|25.52|25.36|807
1611677400000|2021-01-26 16:10:00|25.84|25.68|25.81|25.65|25.86|25.7|25.67|25.51|240
1611677700000|2021-01-26 16:15:00|25.77|25.61|25.67|25.51|25.77|25.61|25.67|25.51|266
1611678000000|2021-01-26 16:20:00|25.66|25.5|25.67|25.51|25.72|25.56|25.62|25.46|251
1611678300000|2021-01-26 16:25:00|25.64|25.48|25.67|25.51|25.67|25.51|25.59|25.43|299
1611678600000|2021-01-26 16:30:00|25.72|25.56|25.72|25.56|25.72|25.56|25.64|25.48|258
1611678900000|2021-01-26 16:35:00|25.73|25.57|25.67|25.51|25.75|25.59|25.67|25.51|185
1611679200000|2021-01-26 16:40:00|25.69|25.53|25.72|25.56|25.74|25.58|25.67|25.51|233
1611679500000|2021-01-26 16:45:00|25.74|25.58|25.82|25.66|25.84|25.68|25.72|25.56|321
1611679800000|2021-01-26 16:50:00|25.81|25.65|26.05|25.89|26.05|25.89|25.77|25.61|1164
1611680100000|2021-01-26 16:55:00|26.04|25.88|26|25.84|26.05|25.89|25.86|25.7|213
1611680400000|2021-01-26 17:00:00|25.98|25.82|25.82|25.66|26|25.84|25.81|25.65|296
1611680700000|2021-01-26 17:05:00|25.86|25.7|25.95|25.79|25.96|25.8|25.82|25.66|185
1611681000000|2021-01-26 17:10:00|25.91|25.75|25.91|25.75|25.96|25.8|25.86|25.7|105
1611681300000|2021-01-26 17:15:00|25.93|25.77|25.86|25.7|25.96|25.8|25.82|25.66|180
1611681600000|2021-01-26 17:20:00|25.82|25.66|25.79|25.63|25.86|25.7|25.77|25.61|262
1611681900000|2021-01-26 17:25:00|25.77|25.61|25.69|25.53|25.77|25.61|25.69|25.53|324
1611682200000|2021-01-26 17:30:00|25.66|25.5|25.69|25.53|25.69|25.53|25.64|25.48|213
1611682500000|2021-01-26 17:35:00|25.7|25.54|25.73|25.57|25.74|25.58|25.69|25.53|190
1611682800000|2021-01-26 17:40:00|25.76|25.6|25.81|25.65|25.81|25.65|25.73|25.57|204
1611683100000|2021-01-26 17:45:00|25.78|25.62|25.73|25.57|25.84|25.68|25.73|25.57|585
1611683400000|2021-01-26 17:50:00|25.78|25.62|25.73|25.57|25.78|25.62|25.73|25.57|314
1611683700000|2021-01-26 17:55:00|25.76|25.6|25.91|25.75|25.91|25.75|25.76|25.6|470
1611684000000|2021-01-26 18:00:00|25.88|25.72|25.81|25.65|25.91|25.75|25.78|25.62|254
1611684300000|2021-01-26 18:05:00|25.82|25.66|25.78|25.62|25.91|25.75|25.78|25.62|280
1611684600000|2021-01-26 18:10:00|25.74|25.58|25.74|25.58|25.78|25.62|25.73|25.57|332
1611684900000|2021-01-26 18:15:00|25.73|25.57|25.74|25.58|25.74|25.58|25.69|25.53|81
1611685200000|2021-01-26 18:20:00|25.78|25.62|25.79|25.63|25.83|25.67|25.74|25.58|238
1611685500000|2021-01-26 18:25:00|25.83|25.67|25.78|25.62|25.83|25.67|25.74|25.58|165
1611685800000|2021-01-26 18:30:00|25.74|25.58|25.78|25.62|25.83|25.67|25.74|25.58|121
1611686100000|2021-01-26 18:35:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|127
1611686400000|2021-01-26 18:40:00|25.74|25.58|25.78|25.62|25.78|25.62|25.74|25.58|95
1611686700000|2021-01-26 18:45:00|25.83|25.67|25.86|25.7|25.86|25.7|25.78|25.62|182
1611687000000|2021-01-26 18:50:00|25.87|25.71|25.88|25.72|25.88|25.72|25.86|25.7|63
1611687300000|2021-01-26 18:55:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|42
1611687600000|2021-01-26 19:00:00|25.88|25.72|25.83|25.67|25.91|25.75|25.83|25.67|64
1611687900000|2021-01-26 19:05:00|25.78|25.62|25.78|25.62|25.78|25.62|25.74|25.58|174
1611688200000|2021-01-26 19:10:00|25.74|25.58|25.78|25.62|25.78|25.62|25.74|25.58|164
1611688500000|2021-01-26 19:15:00|25.83|25.67|25.88|25.72|25.88|25.72|25.81|25.65|282
1611688800000|2021-01-26 19:20:00|25.87|25.71|25.93|25.77|25.93|25.77|25.87|25.71|94
1611689100000|2021-01-26 19:25:00|25.92|25.76|26.02|25.86|26.1|25.94|25.92|25.76|554
1611689400000|2021-01-26 19:30:00|25.98|25.82|25.97|25.81|26.02|25.86|25.92|25.76|220
1611689700000|2021-01-26 19:35:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|159
1611690000000|2021-01-26 19:40:00|25.97|25.81|25.93|25.77|25.98|25.82|25.93|25.77|121
1611690300000|2021-01-26 19:45:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|174
1611690600000|2021-01-26 19:50:00|25.94|25.78|25.91|25.75|25.98|25.82|25.88|25.72|175
1611690900000|2021-01-26 19:55:00|25.93|25.77|25.83|25.67|25.93|25.77|25.83|25.67|281
1611691200000|2021-01-26 20:00:00|25.84|25.68|25.85|25.69|25.93|25.77|25.8|25.64|218
1611691500000|2021-01-26 20:05:00|25.88|25.72|25.9|25.74|25.96|25.8|25.88|25.72|163
1611691800000|2021-01-26 20:10:00|25.85|25.69|25.98|25.82|26.02|25.86|25.85|25.69|195
1611692100000|2021-01-26 20:15:00|26.02|25.86|25.98|25.82|26.02|25.86|25.93|25.77|318
1611692400000|2021-01-26 20:20:00|25.95|25.79|25.86|25.7|25.95|25.79|25.85|25.69|218
1611692700000|2021-01-26 20:25:00|25.85|25.69|25.76|25.6|25.85|25.69|25.76|25.6|258
1611693000000|2021-01-26 20:30:00|25.81|25.65|25.85|25.69|25.85|25.69|25.76|25.6|452
1611693300000|2021-01-26 20:35:00|25.81|25.65|25.95|25.79|25.95|25.79|25.76|25.6|440
1611693600000|2021-01-26 20:40:00|25.91|25.75|25.86|25.7|25.95|25.79|25.86|25.7|727
1611693900000|2021-01-26 20:45:00|25.9|25.74|25.98|25.82|25.98|25.82|25.86|25.7|787
1611694200000|2021-01-26 20:50:00|25.96|25.8|26.11|25.95|26.11|25.95|25.93|25.77|570
1611694500000|2021-01-26 20:55:00|26.1|25.94|26|25.84|26.23|26.07|25.96|25.8|1496
1611694800000|2021-01-26 21:00:00|26.01|25.85|25.9|25.74|26.05|25.89|25.9|25.74|919
1611695100000|2021-01-26 21:05:00|25.86|25.7|25.79|25.63|25.86|25.7|25.78|25.62|938
1611695400000|2021-01-26 21:10:00|25.83|25.67|25.83|25.67|25.88|25.72|25.79|25.63|974
1611696600000|2021-01-26 21:30:00|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|125
1611696900000|2021-01-26 21:35:00|25.88|25.72|25.91|25.75|25.91|25.75|25.88|25.72|74
1611697200000|2021-01-26 21:40:00|25.88|25.72|25.92|25.76|25.92|25.76|25.86|25.7|16
1611697500000|2021-01-26 21:45:00|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|8
1611697800000|2021-01-26 21:50:00|25.93|25.77|25.92|25.76|25.96|25.8|25.91|25.75|15
1611698100000|2021-01-26 21:55:00|25.91|25.75|25.91|25.75|25.92|25.76|25.88|25.72|88
1611702000000|2021-01-26 23:00:00|25.97|25.81|25.88|25.72|25.97|25.81|25.87|25.71|34
1611702300000|2021-01-26 23:05:00|25.92|25.76|26.02|25.86|26.02|25.86|25.92|25.76|98
1611702600000|2021-01-26 23:10:00|25.98|25.82|26.02|25.86|26.02|25.86|25.97|25.81|57
1611702900000|2021-01-26 23:15:00|26.01|25.85|26.02|25.86|26.02|25.86|26.01|25.85|13
1611703200000|2021-01-26 23:20:00|26.01|25.85|26.02|25.86|26.02|25.86|26.01|25.85|65
1611703500000|2021-01-26 23:25:00|||||||||14
1611703800000|2021-01-26 23:30:00|26.05|25.89|26.02|25.86|26.07|25.91|26.02|25.86|35
1611704100000|2021-01-26 23:35:00|26.07|25.91|26.38|26.22|26.43|26.27|26.07|25.91|156
1611704400000|2021-01-26 23:40:00|26.39|26.23|26.29|26.13|26.39|26.23|26.29|26.13|130
1611704700000|2021-01-26 23:45:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|21
1611705000000|2021-01-26 23:50:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|7
1611705300000|2021-01-26 23:55:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|41
1611705600000|2021-01-27 00:00:00|26.29|26.13|26.29|26.13|26.29|26.13|26.12|25.96|212
1611705900000|2021-01-27 00:05:00|26.33|26.17|26.33|26.17|26.33|26.17|26.28|26.12|48
1611706200000|2021-01-27 00:10:00|26.31|26.15|26.24|26.08|26.31|26.15|26.24|26.08|12
1611706500000|2021-01-27 00:15:00|26.25|26.09|26.25|26.09|26.29|26.13|26.24|26.08|16
1611706800000|2021-01-27 00:20:00|26.27|26.11|26.24|26.08|26.29|26.13|26.24|26.08|8
1611707100000|2021-01-27 00:25:00|26.19|26.03|26.19|26.03|26.21|26.05|26.17|26.01|8
1611707400000|2021-01-27 00:30:00|26.2|26.04|26.21|26.05|26.24|26.08|26.19|26.03|11
1611707700000|2021-01-27 00:35:00|26.2|26.04|26.2|26.04|26.21|26.05|26.19|26.03|13
1611708000000|2021-01-27 00:40:00|26.21|26.05|26.24|26.08|26.24|26.08|26.19|26.03|6
1611708300000|2021-01-27 00:45:00|||||||||5
1611708600000|2021-01-27 00:50:00|26.26|26.1|26.19|26.03|26.27|26.11|26.19|26.03|15
1611708900000|2021-01-27 00:55:00|26.18|26.02|26.16|26|26.19|26.03|26.16|26|2
1611709200000|2021-01-27 01:00:00|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|18
1611709500000|2021-01-27 01:05:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|11
1611709800000|2021-01-27 01:10:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|36
1611710100000|2021-01-27 01:15:00|26.26|26.1|26.24|26.08|26.29|26.13|26.24|26.08|19
1611710400000|2021-01-27 01:20:00|26.25|26.09|26.25|26.09|26.26|26.1|26.21|26.05|5
1611710700000|2021-01-27 01:25:00|26.24|26.08|26.21|26.05|26.24|26.08|26.19|26.03|10
1611711000000|2021-01-27 01:30:00|26.2|26.04|26.16|26|26.21|26.05|26.12|25.96|10
1611711300000|2021-01-27 01:35:00|26.17|26.01|26.23|26.07|26.25|26.09|26.17|26.01|35
1611711600000|2021-01-27 01:40:00|26.21|26.05|26.21|26.05|26.21|26.05|26.19|26.03|4
1611711900000|2021-01-27 01:45:00|26.23|26.07|26.3|26.14|26.33|26.17|26.23|26.07|42
1611712200000|2021-01-27 01:50:00|26.31|26.15|26.31|26.15|26.4|26.24|26.3|26.14|30
1611712500000|2021-01-27 01:55:00|26.3|26.14|26.31|26.15|26.33|26.17|26.3|26.14|1
1611712800000|2021-01-27 02:00:00|26.35|26.19|26.45|26.29|26.45|26.29|26.31|26.15|80
1611713100000|2021-01-27 02:05:00|26.43|26.27|26.45|26.29|26.45|26.29|26.4|26.24|3
1611713400000|2021-01-27 02:10:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|47
1611713700000|2021-01-27 02:15:00|26.46|26.3|26.36|26.2|26.47|26.31|26.36|26.2|22
1611714000000|2021-01-27 02:20:00|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|21
1611714300000|2021-01-27 02:25:00|26.38|26.22|26.31|26.15|26.38|26.22|26.31|26.15|24
1611714600000|2021-01-27 02:30:00|26.33|26.17|26.26|26.1|26.33|26.17|26.26|26.1|37
1611714900000|2021-01-27 02:35:00|26.3|26.14|26.31|26.15|26.31|26.15|26.29|26.13|1
1611715500000|2021-01-27 02:45:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|45
1611715800000|2021-01-27 02:50:00|26.33|26.17|26.31|26.15|26.35|26.19|26.31|26.15|6
1611716100000|2021-01-27 02:55:00|26.35|26.19|26.35|26.19|26.35|26.19|26.31|26.15|39
1611716400000|2021-01-27 03:00:00|26.36|26.2|26.38|26.22|26.4|26.24|26.35|26.19|33
1611716700000|2021-01-27 03:05:00|26.36|26.2|26.4|26.24|26.4|26.24|26.35|26.19|1
1611717300000|2021-01-27 03:15:00|26.36|26.2|26.4|26.24|26.4|26.24|26.35|26.19|73
1611717900000|2021-01-27 03:25:00|||||||||21
1611718200000|2021-01-27 03:30:00|||||||||34
1611718500000|2021-01-27 03:35:00|26.35|26.19|26.37|26.21|26.4|26.24|26.35|26.19|18
1611718800000|2021-01-27 03:40:00|26.38|26.22|26.37|26.21|26.38|26.22|26.35|26.19|31
1611719100000|2021-01-27 03:45:00|26.35|26.19|26.35|26.19|26.37|26.21|26.35|26.19|1
1611719400000|2021-01-27 03:50:00|||||||||2
1611719700000|2021-01-27 03:55:00|26.37|26.21|26.37|26.21|26.37|26.21|26.36|26.2|1
1611720000000|2021-01-27 04:00:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|2
1611720300000|2021-01-27 04:05:00|||||||||1
1611720600000|2021-01-27 04:10:00|||||||||1
1611720900000|2021-01-27 04:15:00|26.37|26.21|26.37|26.21|26.37|26.21|26.36|26.2|4
1611721200000|2021-01-27 04:20:00|26.4|26.24|26.4|26.24|26.4|26.24|26.37|26.21|5
1611722100000|2021-01-27 04:35:00|||||||||2
1611722400000|2021-01-27 04:40:00|26.39|26.23|26.37|26.21|26.4|26.24|26.37|26.21|9
1611722700000|2021-01-27 04:45:00|||||||||1
1611723000000|2021-01-27 04:50:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|1
1611723300000|2021-01-27 04:55:00|26.39|26.23|26.37|26.21|26.39|26.23|26.35|26.19|2
1611723600000|2021-01-27 05:00:00|26.4|26.24|26.37|26.21|26.4|26.24|26.37|26.21|2
1611723900000|2021-01-27 05:05:00|26.35|26.19|26.32|26.16|26.35|26.19|26.32|26.16|2
1611724200000|2021-01-27 05:10:00|||||||||5
1611724500000|2021-01-27 05:15:00|26.35|26.19|26.37|26.21|26.37|26.21|26.34|26.18|2
1611724800000|2021-01-27 05:20:00|26.36|26.2|26.39|26.23|26.4|26.24|26.35|26.19|6
1611725100000|2021-01-27 05:25:00|26.4|26.24|26.37|26.21|26.4|26.24|26.37|26.21|3
1611725400000|2021-01-27 05:30:00|26.39|26.23|26.37|26.21|26.41|26.25|26.36|26.2|1
1611725700000|2021-01-27 05:35:00|26.39|26.23|26.36|26.2|26.39|26.23|26.36|26.2|5
1611726000000|2021-01-27 05:40:00|26.32|26.16|26.32|26.16|26.36|26.2|26.32|26.16|7
1611726600000|2021-01-27 05:50:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|9
1611726900000|2021-01-27 05:55:00|||||||||5
1611727200000|2021-01-27 06:00:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|7
1611727500000|2021-01-27 06:05:00|26.32|26.16|26.32|26.16|26.36|26.2|26.32|26.16|2
1611727800000|2021-01-27 06:10:00|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|3
1611728100000|2021-01-27 06:15:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1611728400000|2021-01-27 06:20:00|||||||||1
1611728700000|2021-01-27 06:25:00|||||||||3
1611729000000|2021-01-27 06:30:00|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|8
1611729300000|2021-01-27 06:35:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|10
1611729600000|2021-01-27 06:40:00|||||||||1
1611729900000|2021-01-27 06:45:00|26.32|26.16|26.32|26.16|26.32|26.16|26.27|26.11|5
1611730200000|2021-01-27 06:50:00|26.31|26.15|26.26|26.1|26.32|26.16|26.26|26.1|3
1611730500000|2021-01-27 06:55:00|26.24|26.08|26.22|26.06|26.24|26.08|26.19|26.03|42
1611730800000|2021-01-27 07:00:00|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|17
1611731100000|2021-01-27 07:05:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|0
1611731400000|2021-01-27 07:10:00|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|27
1611731700000|2021-01-27 07:15:00|||||||||4
1611732000000|2021-01-27 07:20:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|35
1611732300000|2021-01-27 07:25:00|26.19|26.03|26.19|26.03|26.23|26.07|26.19|26.03|4
1611732600000|2021-01-27 07:30:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|2
1611732900000|2021-01-27 07:35:00|26.23|26.07|26.24|26.08|26.24|26.08|26.19|26.03|4
1611733200000|2021-01-27 07:40:00|26.23|26.07|26.23|26.07|26.24|26.08|26.19|26.03|16
1611733500000|2021-01-27 07:45:00|26.24|26.08|26.24|26.08|26.28|26.12|26.23|26.07|3
1611733800000|2021-01-27 07:50:00|26.26|26.1|26.28|26.12|26.28|26.12|26.24|26.08|9
1611734100000|2021-01-27 07:55:00|26.24|26.08|26.19|26.03|26.24|26.08|26.19|26.03|10
1611734400000|2021-01-27 08:00:00|26.23|26.07|26.43|26.27|26.46|26.3|26.23|26.07|127
1611734700000|2021-01-27 08:05:00|26.42|26.26|26.33|26.17|26.46|26.3|26.28|26.12|39
1611735000000|2021-01-27 08:10:00|26.34|26.18|26.33|26.17|26.38|26.22|26.28|26.12|18
1611735300000|2021-01-27 08:15:00|26.36|26.2|26.38|26.22|26.38|26.22|26.33|26.17|9
1611735600000|2021-01-27 08:20:00|26.39|26.23|26.4|26.24|26.43|26.27|26.33|26.17|25
1611735900000|2021-01-27 08:25:00|26.39|26.23|26.43|26.27|26.43|26.27|26.38|26.22|54
1611736200000|2021-01-27 08:30:00|26.39|26.23|26.38|26.22|26.39|26.23|26.36|26.2|7
1611736500000|2021-01-27 08:35:00|26.34|26.18|26.34|26.18|26.38|26.22|26.33|26.17|5
1611736800000|2021-01-27 08:40:00|26.36|26.2|26.33|26.17|26.38|26.22|26.33|26.17|6
1611737100000|2021-01-27 08:45:00|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|17
1611737400000|2021-01-27 08:50:00|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|60
1611737700000|2021-01-27 08:55:00|26.45|26.29|26.43|26.27|26.51|26.35|26.43|26.27|91
1611738000000|2021-01-27 09:00:00|26.41|26.25|26.29|26.13|26.43|26.27|26.29|26.13|84
1611738300000|2021-01-27 09:05:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|8
1611738600000|2021-01-27 09:10:00|26.33|26.17|26.29|26.13|26.34|26.18|26.28|26.12|88
1611738900000|2021-01-27 09:15:00|26.26|26.1|26.24|26.08|26.29|26.13|26.24|26.08|13
1611739200000|2021-01-27 09:20:00|26.23|26.07|26.2|26.04|26.24|26.08|26.19|26.03|56
1611739500000|2021-01-27 09:25:00|||||||||1
1611739800000|2021-01-27 09:30:00|||||||||63
1611740100000|2021-01-27 09:35:00|26.21|26.05|26.25|26.09|26.25|26.09|26.21|26.05|2
1611740400000|2021-01-27 09:40:00|||||||||7
1611740700000|2021-01-27 09:45:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|46
1611741000000|2021-01-27 09:50:00|||||||||16
1611741600000|2021-01-27 10:00:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|53
1611741900000|2021-01-27 10:05:00|26.35|26.19|26.36|26.2|26.38|26.22|26.35|26.19|14
1611742200000|2021-01-27 10:10:00|26.38|26.22|26.45|26.29|26.48|26.32|26.35|26.19|16
1611742500000|2021-01-27 10:15:00|26.43|26.27|26.4|26.24|26.43|26.27|26.38|26.22|44
1611742800000|2021-01-27 10:20:00|26.39|26.23|26.42|26.26|26.43|26.27|26.36|26.2|111
1611743100000|2021-01-27 10:25:00|26.43|26.27|26.45|26.29|26.45|26.29|26.43|26.27|48
1611743400000|2021-01-27 10:30:00|26.48|26.32|26.45|26.29|26.48|26.32|26.43|26.27|18
1611743700000|2021-01-27 10:35:00|26.47|26.31|26.53|26.37|26.53|26.37|26.45|26.29|26
1611744000000|2021-01-27 10:40:00|26.5|26.34|26.53|26.37|26.58|26.42|26.48|26.32|60
1611744300000|2021-01-27 10:45:00|26.58|26.42|26.6|26.44|26.6|26.44|26.55|26.39|24
1611744600000|2021-01-27 10:50:00|26.63|26.47|26.72|26.56|26.72|26.56|26.58|26.42|211
1611744900000|2021-01-27 10:55:00|26.73|26.57|26.77|26.61|26.77|26.61|26.72|26.56|106
1611745200000|2021-01-27 11:00:00|26.82|26.66|26.95|26.79|27|26.84|26.82|26.66|212
1611745500000|2021-01-27 11:05:00|26.96|26.8|26.85|26.69|27.02|26.86|26.85|26.69|173
1611745800000|2021-01-27 11:10:00|26.84|26.68|26.8|26.64|26.85|26.69|26.77|26.61|95
1611746100000|2021-01-27 11:15:00|26.79|26.63|26.71|26.55|26.8|26.64|26.71|26.55|263
1611746400000|2021-01-27 11:20:00|26.72|26.56|26.72|26.56|26.72|26.56|26.65|26.49|29
1611746700000|2021-01-27 11:25:00|26.74|26.58|26.84|26.68|26.89|26.73|26.74|26.58|89
1611747000000|2021-01-27 11:30:00|26.82|26.66|26.94|26.78|26.94|26.78|26.77|26.61|297
1611747300000|2021-01-27 11:35:00|26.96|26.8|27.08|26.92|27.09|26.93|26.94|26.78|234
1611747600000|2021-01-27 11:40:00|27.04|26.88|27.26|27.1|27.28|27.12|27.04|26.88|225
1611747900000|2021-01-27 11:45:00|27.28|27.12|27.63|27.47|27.73|27.57|27.26|27.1|540
1611748200000|2021-01-27 11:50:00|27.66|27.5|27.21|27.05|27.72|27.56|27.21|27.05|724
1611748500000|2021-01-27 11:55:00|27.25|27.09|27.33|27.17|27.38|27.22|27.25|27.09|228
1611748800000|2021-01-27 12:00:00|27.31|27.15|27.12|26.96|27.33|27.17|27.08|26.92|263
1611749100000|2021-01-27 12:05:00|27.08|26.92|27.13|26.97|27.18|27.02|26.99|26.83|199
1611749400000|2021-01-27 12:10:00|27.16|27|27.52|27.36|27.52|27.36|27.13|26.97|333
1611749700000|2021-01-27 12:15:00|27.55|27.39|27.62|27.46|27.67|27.51|27.4|27.24|323
1611750000000|2021-01-27 12:20:00|27.66|27.5|27.43|27.27|27.67|27.51|27.43|27.27|295
1611750300000|2021-01-27 12:25:00|27.47|27.31|27.29|27.13|27.57|27.41|27.28|27.12|238
1611750600000|2021-01-27 12:30:00|27.28|27.12|27.33|27.17|27.42|27.26|27.2|27.04|170
1611750900000|2021-01-27 12:35:00|27.31|27.15|27.5|27.34|27.57|27.41|27.28|27.12|228
1611751200000|2021-01-27 12:40:00|27.48|27.32|27.67|27.51|27.72|27.56|27.43|27.27|397
1611751500000|2021-01-27 12:45:00|27.7|27.54|27.38|27.22|27.72|27.56|27.35|27.19|235
1611751800000|2021-01-27 12:50:00|27.39|27.23|27.62|27.46|27.62|27.46|27.39|27.23|57
1611752100000|2021-01-27 12:55:00|27.63|27.47|27.65|27.49|27.72|27.56|27.59|27.43|146
1611752400000|2021-01-27 13:00:00|27.68|27.52|27.74|27.58|27.75|27.59|27.6|27.44|188
1611752700000|2021-01-27 13:05:00|27.7|27.54|27.6|27.44|27.74|27.58|27.6|27.44|290
1611753000000|2021-01-27 13:10:00|27.61|27.45|27.47|27.31|27.65|27.49|27.42|27.26|106
1611753300000|2021-01-27 13:15:00|27.46|27.3|27.15|26.99|27.47|27.31|27.1|26.94|574
1611753600000|2021-01-27 13:20:00|27.18|27.02|27.2|27.04|27.2|27.04|27.11|26.95|236
1611753900000|2021-01-27 13:25:00|27.18|27.02|27.33|27.17|27.37|27.21|27.15|26.99|228
1611754200000|2021-01-27 13:30:00|27.32|27.16|27.37|27.21|27.42|27.26|27.27|27.11|156
1611754500000|2021-01-27 13:35:00|27.42|27.26|27.57|27.41|27.6|27.44|27.37|27.21|502
1611754800000|2021-01-27 13:40:00|27.6|27.44|27.43|27.27|27.6|27.44|27.37|27.21|228
1611755100000|2021-01-27 13:45:00|27.45|27.29|27.5|27.34|27.5|27.34|27.35|27.19|414
1611755400000|2021-01-27 13:50:00|27.45|27.29|27.45|27.29|27.48|27.32|27.43|27.27|279
1611755700000|2021-01-27 13:55:00|27.43|27.27|27.48|27.32|27.57|27.41|27.43|27.27|138
1611756000000|2021-01-27 14:00:00|27.47|27.31|27.45|27.29|27.48|27.32|27.35|27.19|124
1611756300000|2021-01-27 14:05:00|27.48|27.32|27.63|27.47|27.67|27.51|27.45|27.29|293
1611756600000|2021-01-27 14:10:00|27.64|27.48|27.62|27.46|27.67|27.51|27.57|27.41|515
1611756900000|2021-01-27 14:15:00|27.65|27.49|27.57|27.41|27.67|27.51|27.49|27.33|319
1611757200000|2021-01-27 14:20:00|27.55|27.39|27.54|27.38|27.57|27.41|27.47|27.31|138
1611757500000|2021-01-27 14:25:00|27.53|27.37|27.44|27.28|27.54|27.38|27.39|27.23|606
1611757800000|2021-01-27 14:30:00|27.47|27.31|28.23|28.07|28.29|28.13|27.39|27.23|3787
1611758100000|2021-01-27 14:35:00|28.24|28.08|28.37|28.21|28.62|28.46|28.24|28.08|3204
1611758400000|2021-01-27 14:40:00|28.4|28.24|28.77|28.61|28.86|28.7|28.4|28.24|2537
1611758700000|2021-01-27 14:45:00|28.82|28.66|28.74|28.58|28.87|28.71|28.43|28.27|2052
1611759000000|2021-01-27 14:50:00|28.75|28.59|28.85|28.69|29.22|29.06|28.72|28.56|2811
1611759300000|2021-01-27 14:55:00|28.87|28.71|28.37|28.21|28.87|28.71|28.1|27.94|1877
1611759600000|2021-01-27 15:00:00|28.42|28.26|27.97|27.81|28.59|28.43|27.92|27.76|1638
1611759900000|2021-01-27 15:05:00|28.02|27.86|27.83|27.67|28.02|27.86|27.75|27.59|1793
1611760200000|2021-01-27 15:10:00|27.8|27.64|28.15|27.99|28.15|27.99|27.8|27.64|874
1611760500000|2021-01-27 15:15:00|28.1|27.94|28.07|27.91|28.39|28.23|28.03|27.87|1177
1611760800000|2021-01-27 15:20:00|28.08|27.92|27.81|27.65|28.08|27.92|27.75|27.59|1166
1611761100000|2021-01-27 15:25:00|27.85|27.69|28|27.84|28.03|27.87|27.81|27.65|862
1611761400000|2021-01-27 15:30:00|27.96|27.8|28.1|27.94|28.2|28.04|27.68|27.52|981
1611761700000|2021-01-27 15:35:00|28.11|27.95|28.28|28.12|28.28|28.12|28.06|27.9|793
1611762000000|2021-01-27 15:40:00|28.25|28.09|27.96|27.8|28.33|28.17|27.91|27.75|631
1611762300000|2021-01-27 15:45:00|27.95|27.79|27.83|27.67|27.96|27.8|27.8|27.64|581
1611762600000|2021-01-27 15:50:00|27.85|27.69|27.93|27.77|28.03|27.87|27.8|27.64|593
1611762900000|2021-01-27 15:55:00|27.96|27.8|27.97|27.81|28.06|27.9|27.83|27.67|729
1611763200000|2021-01-27 16:00:00|27.98|27.82|28.07|27.91|28.15|27.99|27.97|27.81|635
1611763500000|2021-01-27 16:05:00|28.03|27.87|28.3|28.14|28.3|28.14|28.02|27.86|619
1611763800000|2021-01-27 16:10:00|28.28|28.12|28.42|28.26|28.42|28.26|28.2|28.04|753
1611764100000|2021-01-27 16:15:00|28.43|28.27|28.65|28.49|28.65|28.49|28.42|28.26|544
1611764400000|2021-01-27 16:20:00|28.69|28.53|28.39|28.23|28.69|28.53|28.37|28.21|719
1611764700000|2021-01-27 16:25:00|28.4|28.24|28.45|28.29|28.5|28.34|28.32|28.16|783
1611765000000|2021-01-27 16:30:00|28.42|28.26|28.69|28.53|28.72|28.56|28.4|28.24|1068
1611765300000|2021-01-27 16:35:00|28.65|28.49|28.77|28.61|28.79|28.63|28.5|28.34|753
1611765600000|2021-01-27 16:40:00|28.79|28.63|28.79|28.63|28.79|28.63|28.64|28.48|556
1611765900000|2021-01-27 16:45:00|28.82|28.66|29.02|28.86|29.06|28.9|28.6|28.44|801
1611766200000|2021-01-27 16:50:00|28.97|28.81|29.11|28.95|29.11|28.95|28.87|28.71|638
1611766500000|2021-01-27 16:55:00|29.07|28.91|29.34|29.18|29.34|29.18|29.06|28.9|508
1611766800000|2021-01-27 17:00:00|29.38|29.22|29.38|29.22|29.43|29.27|29.16|29|760
1611767100000|2021-01-27 17:05:00|29.34|29.18|28.86|28.7|29.34|29.18|28.76|28.6|1127
1611767400000|2021-01-27 17:10:00|28.87|28.71|28.62|28.46|28.91|28.75|28.6|28.44|689
1611767700000|2021-01-27 17:15:00|28.65|28.49|28.62|28.46|28.7|28.54|28.49|28.33|615
1611768000000|2021-01-27 17:20:00|28.6|28.44|28.65|28.49|28.7|28.54|28.57|28.41|523
1611768300000|2021-01-27 17:25:00|28.67|28.51|28.7|28.54|28.79|28.63|28.65|28.49|413
1611768600000|2021-01-27 17:30:00|28.74|28.58|28.89|28.73|28.92|28.76|28.67|28.51|478
1611768900000|2021-01-27 17:35:00|28.86|28.7|28.64|28.48|29.07|28.91|28.57|28.41|759
1611769200000|2021-01-27 17:40:00|28.62|28.46|28.54|28.38|28.66|28.5|28.45|28.29|770
1611769500000|2021-01-27 17:45:00|28.57|28.41|28.72|28.56|28.81|28.65|28.57|28.41|725
1611769800000|2021-01-27 17:50:00|28.71|28.55|28.62|28.46|28.76|28.6|28.52|28.36|802
1611770100000|2021-01-27 17:55:00|28.6|28.44|28.57|28.41|28.62|28.46|28.49|28.33|799
1611770400000|2021-01-27 18:00:00|28.59|28.43|28.57|28.41|28.62|28.46|28.39|28.23|432
1611770700000|2021-01-27 18:05:00|28.58|28.42|28.71|28.55|28.81|28.65|28.57|28.41|578
1611771000000|2021-01-27 18:10:00|28.76|28.6|28.89|28.73|28.99|28.83|28.76|28.6|438
1611771300000|2021-01-27 18:15:00|28.87|28.71|28.97|28.81|29.02|28.86|28.84|28.68|549
1611771600000|2021-01-27 18:20:00|28.92|28.76|29.01|28.85|29.1|28.94|28.92|28.76|515
1611771900000|2021-01-27 18:25:00|28.96|28.8|28.86|28.7|28.97|28.81|28.74|28.58|445
1611772200000|2021-01-27 18:30:00|28.87|28.71|28.82|28.66|28.97|28.81|28.74|28.58|499
1611772500000|2021-01-27 18:35:00|28.87|28.71|28.89|28.73|28.92|28.76|28.77|28.61|314
1611772800000|2021-01-27 18:40:00|28.92|28.76|29.11|28.95|29.11|28.95|28.84|28.68|437
1611773100000|2021-01-27 18:45:00|29.07|28.91|29.19|29.03|29.19|29.03|29.06|28.9|351
1611773400000|2021-01-27 18:50:00|29.18|29.02|29.01|28.85|29.21|29.05|29.01|28.85|328
1611773700000|2021-01-27 18:55:00|29.03|28.87|29.11|28.95|29.18|29.02|29.03|28.87|330
1611774000000|2021-01-27 19:00:00|29.14|28.98|29.14|28.98|29.24|29.08|28.88|28.72|533
1611774300000|2021-01-27 19:05:00|29.15|28.99|29.34|29.18|29.39|29.23|29.14|28.98|911
1611774600000|2021-01-27 19:10:00|29.33|29.17|29.43|29.27|29.43|29.27|29.24|29.08|700
1611774900000|2021-01-27 19:15:00|29.44|29.28|29.83|29.67|29.87|29.71|29.43|29.27|1224
1611775200000|2021-01-27 19:20:00|29.8|29.64|29.72|29.56|29.97|29.81|29.72|29.56|784
1611775500000|2021-01-27 19:25:00|29.73|29.57|30.03|29.87|30.07|29.91|29.68|29.52|1168
1611775800000|2021-01-27 19:30:00|30.07|29.91|30.62|30.46|30.64|30.48|29.98|29.82|1798
1611776100000|2021-01-27 19:35:00|30.64|30.48|30.3|30.14|30.69|30.53|30.17|30.01|1574
1611776400000|2021-01-27 19:40:00|30.31|30.15|30.02|29.86|30.49|30.33|29.98|29.82|1584
1611776700000|2021-01-27 19:45:00|30.05|29.89|30.4|30.24|30.49|30.33|29.85|29.69|1151
1611777000000|2021-01-27 19:50:00|30.41|30.25|30.41|30.25|30.7|30.54|30.16|30|1187
1611777300000|2021-01-27 19:55:00|30.4|30.24|30.49|30.33|30.69|30.53|30.07|29.91|1518
1611777600000|2021-01-27 20:00:00|30.48|30.32|30.15|29.99|30.67|30.51|30.12|29.96|981
1611777900000|2021-01-27 20:05:00|30.19|30.03|30.22|30.06|30.29|30.13|29.97|29.81|1016
1611778200000|2021-01-27 20:10:00|30.2|30.04|30.04|29.88|30.37|30.21|30|29.84|1246
1611778500000|2021-01-27 20:15:00|30.05|29.89|30.24|30.08|30.24|30.08|29.9|29.74|1012
1611778800000|2021-01-27 20:20:00|30.22|30.06|30.71|30.55|30.72|30.56|30.15|29.99|793
1611779100000|2021-01-27 20:25:00|30.72|30.56|31.07|30.91|31.09|30.93|30.56|30.4|1660
1611779400000|2021-01-27 20:30:00|31.09|30.93|31.37|31.21|31.42|31.26|30.97|30.81|2513
1611779700000|2021-01-27 20:35:00|31.36|31.2|31.56|31.4|31.83|31.67|31.26|31.1|2486
1611780000000|2021-01-27 20:40:00|31.59|31.43|31.56|31.4|31.84|31.68|31.28|31.12|2609
1611780300000|2021-01-27 20:45:00|31.58|31.42|31.01|30.85|31.68|31.52|30.96|30.8|1880
1611780600000|2021-01-27 20:50:00|30.97|30.81|31.14|30.98|31.31|31.15|30.81|30.65|2432
1611780900000|2021-01-27 20:55:00|31.13|30.97|31.38|31.22|31.59|31.43|31.07|30.91|3037
1611781200000|2021-01-27 21:00:00|31.36|31.2|31.33|31.17|31.43|31.27|30.96|30.8|1716
1611781500000|2021-01-27 21:05:00|31.38|31.22|33.23|33.07|33.3|33.14|31.28|31.12|4622
1611781800000|2021-01-27 21:10:00|33.24|33.08|33.74|33.58|35.43|35.27|33.24|33.08|4477
1611783000000|2021-01-27 21:30:00|33.95|33.79|33.21|32.96|34.57|34.41|33.13|32.96|3361
1611783300000|2021-01-27 21:35:00|33.2|32.95|32.96|32.8|33.38|33.22|32.96|32.78|295
1611783600000|2021-01-27 21:40:00|32.93|32.77|32.58|32.42|32.98|32.82|32.5|32.34|437
1611783900000|2021-01-27 21:45:00|32.59|32.43|33.03|32.87|33.11|32.95|32.59|32.43|73
1611784200000|2021-01-27 21:50:00|33.04|32.88|32.74|32.58|33.09|32.93|32.64|32.47|285
1611784500000|2021-01-27 21:55:00|32.73|32.57|32.71|32.55|32.85|32.69|32.62|32.46|182
1611788400000|2021-01-27 23:00:00|32.36|32.2|32.78|32.62|32.79|32.63|32.15|31.91|186
1611788700000|2021-01-27 23:05:00|32.75|32.59|33.33|33.17|33.43|33.27|32.73|32.57|151
1611789000000|2021-01-27 23:10:00|33.32|33.16|33.11|32.95|33.34|33.18|33.06|32.9|62
1611789300000|2021-01-27 23:15:00|33.09|32.93|33.7|33.54|33.78|33.62|33.09|32.93|66
1611789600000|2021-01-27 23:20:00|33.72|33.56|33.46|33.3|33.83|33.67|33.42|33.26|148
1611789900000|2021-01-27 23:25:00|33.44|33.28|33.25|33.09|33.46|33.3|33.14|32.98|67
1611790200000|2021-01-27 23:30:00|33.23|33.07|33.44|33.28|33.44|33.28|33.11|32.95|59
1611790500000|2021-01-27 23:35:00|33.41|33.25|33.41|33.25|33.93|33.77|33.39|33.23|152
1611790800000|2021-01-27 23:40:00|33.44|33.28|33.42|33.26|33.6|33.44|33.37|33.21|74
1611791100000|2021-01-27 23:45:00|33.39|33.23|33.22|33.06|33.39|33.23|33.16|33|64
1611791400000|2021-01-27 23:50:00|33.27|33.11|33.7|33.54|33.7|33.54|33.27|33.11|94
1611791700000|2021-01-27 23:55:00|33.67|33.51|33.66|33.5|33.83|33.67|33.57|33.41|105
1611792000000|2021-01-28 00:00:00|33.64|33.48|33.12|32.96|33.64|33.48|33.1|32.94|145
1611792300000|2021-01-28 00:05:00|33.14|32.98|33|32.84|33.17|33.01|32.85|32.69|292
1611792600000|2021-01-28 00:10:00|33.01|32.85|32.99|32.83|33.15|32.99|32.97|32.81|163
1611792900000|2021-01-28 00:15:00|33|32.84|32.94|32.78|33.07|32.91|32.78|32.62|162
1611793200000|2021-01-28 00:20:00|32.92|32.76|32.99|32.83|33.03|32.87|32.85|32.69|154
1611793500000|2021-01-28 00:25:00|33|32.84|32.67|32.51|33.04|32.88|32.62|32.46|338
1611793800000|2021-01-28 00:30:00|32.65|32.49|32.4|32.24|32.72|32.56|32.28|32.12|193
1611794100000|2021-01-28 00:35:00|32.35|32.19|32.25|32.09|32.48|32.32|32.22|32.06|149
1611794400000|2021-01-28 00:40:00|32.27|32.11|31.93|31.77|32.27|32.11|31.93|31.77|226
1611794700000|2021-01-28 00:45:00|31.95|31.79|31.93|31.77|32.05|31.89|31.89|31.73|156
1611795000000|2021-01-28 00:50:00|31.94|31.78|32.1|31.94|32.15|31.99|31.93|31.77|91
1611795300000|2021-01-28 00:55:00|32.08|31.92|32.1|31.94|32.11|31.95|31.91|31.75|116
1611795600000|2021-01-28 01:00:00|32.13|31.97|31.61|31.45|32.15|31.99|31.6|31.44|253
1611795900000|2021-01-28 01:05:00|31.6|31.44|31.21|31.05|31.66|31.5|31.21|31.05|214
1611796200000|2021-01-28 01:10:00|31.18|31.02|30.66|30.5|31.18|31.02|30.64|30.48|452
1611796500000|2021-01-28 01:15:00|30.68|30.52|30.67|30.51|30.88|30.72|30.63|30.47|217
1611796800000|2021-01-28 01:20:00|30.66|30.5|30.61|30.45|30.83|30.67|30.56|30.4|115
1611797100000|2021-01-28 01:25:00|30.6|30.44|30.51|30.35|30.74|30.58|30.44|30.28|167
1611797400000|2021-01-28 01:30:00|30.53|30.37|30.7|30.54|30.79|30.63|30.49|30.33|111
1611797700000|2021-01-28 01:35:00|30.71|30.55|30.75|30.59|30.88|30.72|30.68|30.52|122
1611798000000|2021-01-28 01:40:00|30.78|30.62|30.7|30.54|30.79|30.63|30.65|30.49|59
1611798300000|2021-01-28 01:45:00|30.71|30.55|30.68|30.52|30.79|30.63|30.66|30.5|55
1611798600000|2021-01-28 01:50:00|30.69|30.53|30.63|30.47|30.76|30.6|30.59|30.43|141
1611798900000|2021-01-28 01:55:00|30.61|30.45|30.83|30.67|30.84|30.68|30.59|30.43|72
1611799200000|2021-01-28 02:00:00|30.81|30.65|30.79|30.63|30.83|30.67|30.64|30.48|119
1611799500000|2021-01-28 02:05:00|30.81|30.65|30.91|30.75|30.94|30.78|30.79|30.63|36
1611799800000|2021-01-28 02:10:00|30.86|30.7|30.86|30.7|30.9|30.74|30.81|30.65|41
1611800100000|2021-01-28 02:15:00|30.84|30.68|30.85|30.69|30.89|30.73|30.76|30.6|66
1611800400000|2021-01-28 02:20:00|30.84|30.68|30.99|30.83|30.99|30.83|30.71|30.55|66
1611800700000|2021-01-28 02:25:00|31.01|30.85|31.12|30.96|31.12|30.96|30.94|30.78|63
1611801000000|2021-01-28 02:30:00|31.13|30.97|31.27|31.11|31.36|31.2|31.08|30.92|67
1611801300000|2021-01-28 02:35:00|31.28|31.12|31.26|31.1|31.36|31.2|31.23|31.07|29
1611801600000|2021-01-28 02:40:00|31.28|31.12|31.37|31.21|31.41|31.25|31.23|31.07|29
1611801900000|2021-01-28 02:45:00|31.39|31.23|31.46|31.3|31.54|31.38|31.36|31.2|40
1611802200000|2021-01-28 02:50:00|31.48|31.32|31.49|31.33|31.56|31.4|31.44|31.28|20
1611802500000|2021-01-28 02:55:00|31.51|31.35|31.14|30.98|31.51|31.35|31.09|30.93|69
1611802800000|2021-01-28 03:00:00|31.13|30.97|31.32|31.16|31.36|31.2|31.09|30.93|49
1611803100000|2021-01-28 03:05:00|31.33|31.17|31.41|31.25|31.49|31.33|31.31|31.15|30
1611803400000|2021-01-28 03:10:00|31.38|31.22|31.33|31.17|31.48|31.32|31.31|31.15|76
1611803700000|2021-01-28 03:15:00|31.31|31.15|31.09|30.93|31.31|31.15|31.08|30.92|50
1611804000000|2021-01-28 03:20:00|31.08|30.92|31.13|30.97|31.13|30.97|30.99|30.83|16
1611804300000|2021-01-28 03:25:00|31.08|30.92|31.08|30.92|31.18|31.02|31.03|30.87|16
1611804600000|2021-01-28 03:30:00|31.06|30.9|30.98|30.82|31.08|30.92|30.88|30.72|58
1611804900000|2021-01-28 03:35:00|31.01|30.85|30.94|30.78|31.11|30.95|30.89|30.73|42
1611805200000|2021-01-28 03:40:00|30.93|30.77|31.01|30.85|31.03|30.87|30.89|30.73|10
1611805500000|2021-01-28 03:45:00|30.99|30.83|30.98|30.82|31.04|30.88|30.93|30.77|11
1611805800000|2021-01-28 03:50:00|31.01|30.85|31.08|30.92|31.13|30.97|31.01|30.85|73
1611806100000|2021-01-28 03:55:00|31.11|30.95|30.99|30.83|31.17|31.01|30.99|30.83|31
1611806400000|2021-01-28 04:00:00|30.98|30.82|30.9|30.74|30.98|30.82|30.86|30.7|105
1611806700000|2021-01-28 04:05:00|30.89|30.73|30.95|30.79|30.96|30.8|30.81|30.65|50
1611807000000|2021-01-28 04:10:00|30.94|30.78|30.95|30.79|30.96|30.8|30.91|30.75|4
1611807300000|2021-01-28 04:15:00|30.91|30.75|30.94|30.78|30.99|30.83|30.89|30.73|20
1611807600000|2021-01-28 04:20:00|30.96|30.8|31.16|31|31.18|31.02|30.96|30.8|38
1611807900000|2021-01-28 04:25:00|31.18|31.02|31.26|31.1|31.33|31.17|31.13|30.97|63
1611808200000|2021-01-28 04:30:00|31.24|31.08|31.26|31.1|31.28|31.12|31.18|31.02|24
1611808500000|2021-01-28 04:35:00|31.27|31.11|31.32|31.16|31.36|31.2|31.22|31.06|18
1611808800000|2021-01-28 04:40:00|31.31|31.15|31.26|31.1|31.31|31.15|31.22|31.06|29
1611809100000|2021-01-28 04:45:00|31.22|31.06|31.17|31.01|31.22|31.06|31.15|30.99|10
1611809400000|2021-01-28 04:50:00|31.22|31.06|31.26|31.1|31.31|31.15|31.17|31.01|18
1611809700000|2021-01-28 04:55:00|31.27|31.11|31.27|31.11|31.32|31.16|31.22|31.06|58
1611810000000|2021-01-28 05:00:00|31.26|31.1|31.14|30.98|31.27|31.11|31.14|30.98|14
1611810300000|2021-01-28 05:05:00|31.17|31.01|31.18|31.02|31.18|31.02|31.09|30.93|10
1611810600000|2021-01-28 05:10:00|31.14|30.98|31.09|30.93|31.19|31.03|31.07|30.91|12
1611810900000|2021-01-28 05:15:00|31.07|30.91|31.04|30.88|31.09|30.93|30.99|30.83|12
1611811200000|2021-01-28 05:20:00|31.01|30.85|31.01|30.85|31.09|30.93|31.01|30.85|29
1611811500000|2021-01-28 05:25:00|31.02|30.86|31.04|30.88|31.05|30.89|30.96|30.8|22
1611811800000|2021-01-28 05:30:00|31.02|30.86|31.06|30.9|31.06|30.9|31.01|30.85|36
1611812100000|2021-01-28 05:35:00|31.04|30.88|31.22|31.06|31.22|31.06|31.04|30.88|47
1611812400000|2021-01-28 05:40:00|31.27|31.11|31.32|31.16|31.36|31.2|31.24|31.08|26
1611812700000|2021-01-28 05:45:00|31.31|31.15|31.36|31.2|31.36|31.2|31.29|31.13|14
1611813000000|2021-01-28 05:50:00|31.37|31.21|31.52|31.36|31.52|31.36|31.37|31.21|66
1611813300000|2021-01-28 05:55:00|31.51|31.35|31.54|31.38|31.62|31.46|31.44|31.28|65
1611813600000|2021-01-28 06:00:00|31.56|31.4|31.69|31.53|31.72|31.56|31.56|31.4|53
1611813900000|2021-01-28 06:05:00|31.67|31.51|31.74|31.58|31.76|31.6|31.67|31.51|89
1611814200000|2021-01-28 06:10:00|31.76|31.6|31.59|31.43|31.76|31.6|31.57|31.41|45
1611814500000|2021-01-28 06:15:00|31.56|31.4|31.69|31.53|31.69|31.53|31.56|31.4|116
1611814800000|2021-01-28 06:20:00|31.71|31.55|31.73|31.57|31.74|31.58|31.67|31.51|47
1611815100000|2021-01-28 06:25:00|31.74|31.58|31.81|31.65|31.83|31.67|31.69|31.53|68
1611815400000|2021-01-28 06:30:00|31.79|31.63|31.79|31.63|31.81|31.65|31.71|31.55|39
1611815700000|2021-01-28 06:35:00|31.8|31.64|31.81|31.65|31.81|31.65|31.77|31.61|5
1611816000000|2021-01-28 06:40:00|31.8|31.64|31.79|31.63|31.8|31.64|31.75|31.59|13
1611816300000|2021-01-28 06:45:00|31.81|31.65|31.76|31.6|31.81|31.65|31.76|31.6|17
1611816600000|2021-01-28 06:50:00|31.77|31.61|31.81|31.65|31.81|31.65|31.76|31.6|59
1611816900000|2021-01-28 06:55:00|31.79|31.63|31.71|31.55|31.79|31.63|31.71|31.55|16
1611817200000|2021-01-28 07:00:00|31.74|31.58|31.76|31.6|31.81|31.65|31.71|31.55|24
1611817500000|2021-01-28 07:05:00|31.71|31.55|31.81|31.65|31.81|31.65|31.71|31.55|88
1611817800000|2021-01-28 07:10:00|31.79|31.63|31.71|31.55|31.8|31.64|31.66|31.5|39
1611818100000|2021-01-28 07:15:00|31.66|31.5|31.77|31.61|31.79|31.63|31.66|31.5|41
1611818400000|2021-01-28 07:20:00|31.79|31.63|31.77|31.61|31.81|31.65|31.76|31.6|150
1611818700000|2021-01-28 07:25:00|31.76|31.6|31.81|31.65|31.81|31.65|31.74|31.58|64
1611819000000|2021-01-28 07:30:00|31.82|31.66|32.04|31.88|32.04|31.88|31.81|31.65|53
1611819300000|2021-01-28 07:35:00|31.99|31.83|31.86|31.7|32.09|31.93|31.86|31.7|69
1611819600000|2021-01-28 07:40:00|31.87|31.71|31.91|31.75|31.94|31.78|31.86|31.7|49
1611819900000|2021-01-28 07:45:00|31.87|31.71|31.45|31.29|31.88|31.72|31.36|31.2|321
1611820200000|2021-01-28 07:50:00|31.44|31.28|31.41|31.25|31.45|31.29|31.22|31.06|183
1611820500000|2021-01-28 07:55:00|31.32|31.16|31.29|31.13|31.36|31.2|31.22|31.06|94
1611820800000|2021-01-28 08:00:00|31.31|31.15|31.37|31.21|31.45|31.29|30.92|30.76|487
1611821100000|2021-01-28 08:05:00|31.34|31.18|30.96|30.8|31.37|31.21|30.89|30.73|461
1611821400000|2021-01-28 08:10:00|30.97|30.81|31.07|30.91|31.21|31.05|30.9|30.74|341
1611821700000|2021-01-28 08:15:00|31.11|30.95|31.34|31.18|31.38|31.22|30.94|30.78|187
1611822000000|2021-01-28 08:20:00|31.36|31.2|31.36|31.2|31.38|31.22|31.16|31|121
1611822300000|2021-01-28 08:25:00|31.38|31.22|31.44|31.28|31.57|31.41|31.32|31.16|112
1611822600000|2021-01-28 08:30:00|31.47|31.31|31.66|31.5|31.69|31.53|31.44|31.28|140
1611822900000|2021-01-28 08:35:00|31.69|31.53|31.79|31.63|31.84|31.68|31.64|31.48|189
1611823200000|2021-01-28 08:40:00|31.84|31.68|31.92|31.76|32.1|31.94|31.79|31.63|152
1611823500000|2021-01-28 08:45:00|31.9|31.74|32.19|32.03|32.22|32.06|31.89|31.73|159
1611823800000|2021-01-28 08:50:00|32.22|32.06|32.2|32.04|32.35|32.19|31.95|31.79|219
1611824100000|2021-01-28 08:55:00|32.19|32.03|32.3|32.14|32.47|32.31|32.15|31.99|126
1611824400000|2021-01-28 09:00:00|32.29|32.13|31.94|31.78|32.29|32.13|31.94|31.78|116
1611824700000|2021-01-28 09:05:00|31.97|31.81|32.17|32.01|32.17|32.01|31.77|31.61|230
1611825000000|2021-01-28 09:10:00|32.19|32.03|32.27|32.11|32.45|32.29|32.16|32|161
1611825300000|2021-01-28 09:15:00|32.26|32.1|32.25|32.09|32.26|32.1|31.99|31.83|131
1611825600000|2021-01-28 09:20:00|32.27|32.11|32.59|32.43|32.64|32.48|32.14|31.98|312
1611825900000|2021-01-28 09:25:00|32.57|32.41|32.44|32.28|32.59|32.43|32.35|32.19|169
1611826200000|2021-01-28 09:30:00|32.45|32.29|32.25|32.09|32.45|32.29|32.2|32.04|184
1611826500000|2021-01-28 09:35:00|32.26|32.1|32.49|32.33|32.6|32.44|32.26|32.1|156
1611826800000|2021-01-28 09:40:00|32.5|32.34|32.12|31.96|32.54|32.38|31.99|31.83|209
1611827100000|2021-01-28 09:45:00|32.14|31.98|31.89|31.73|32.17|32.01|31.85|31.69|223
1611827400000|2021-01-28 09:50:00|31.87|31.71|31.77|31.61|31.87|31.71|31.64|31.48|84
1611827700000|2021-01-28 09:55:00|31.76|31.6|31.9|31.74|31.95|31.79|31.74|31.58|108
1611828000000|2021-01-28 10:00:00|31.91|31.75|32.08|31.92|32.12|31.96|31.9|31.74|69
1611828300000|2021-01-28 10:05:00|32.07|31.91|31.85|31.69|32.13|31.97|31.8|31.64|57
1611828600000|2021-01-28 10:10:00|31.89|31.73|31.75|31.59|31.9|31.74|31.75|31.59|45
1611828900000|2021-01-28 10:15:00|31.72|31.56|31.35|31.19|31.75|31.59|31.35|31.19|188
1611829200000|2021-01-28 10:20:00|31.34|31.18|31.27|31.11|31.35|31.19|31.21|31.05|162
1611829500000|2021-01-28 10:25:00|31.26|31.1|31.3|31.14|31.3|31.14|31.22|31.06|175
1611829800000|2021-01-28 10:30:00|31.29|31.13|31.06|30.9|31.4|31.24|31.05|30.89|161
1611830100000|2021-01-28 10:35:00|31.07|30.91|31.15|30.99|31.29|31.13|31.02|30.86|106
1611830400000|2021-01-28 10:40:00|31.14|30.98|30.97|30.81|31.2|31.04|30.97|30.81|99
1611830700000|2021-01-28 10:45:00|31.01|30.85|31.22|31.06|31.35|31.19|30.96|30.8|171
1611831000000|2021-01-28 10:50:00|31.27|31.11|31.3|31.14|31.3|31.14|31.14|30.98|109
1611831300000|2021-01-28 10:55:00|31.27|31.11|31.22|31.06|31.3|31.14|31.04|30.88|96
1611831600000|2021-01-28 11:00:00|31.25|31.09|31.32|31.16|31.35|31.19|31.22|31.06|68
1611831900000|2021-01-28 11:05:00|31.34|31.18|31.09|30.93|31.39|31.23|31.04|30.88|207
1611832200000|2021-01-28 11:10:00|31.12|30.96|30.89|30.73|31.14|30.98|30.86|30.7|111
1611832500000|2021-01-28 11:15:00|30.9|30.74|30.67|30.51|31.04|30.88|30.67|30.51|215
1611832800000|2021-01-28 11:20:00|30.71|30.55|30.7|30.54|30.77|30.61|30.59|30.43|273
1611833100000|2021-01-28 11:25:00|30.71|30.55|30.77|30.61|30.82|30.66|30.59|30.43|165
1611833400000|2021-01-28 11:30:00|30.8|30.64|30.82|30.66|30.84|30.68|30.68|30.52|53
1611833700000|2021-01-28 11:35:00|30.77|30.61|30.83|30.67|30.9|30.74|30.74|30.58|101
1611834000000|2021-01-28 11:40:00|30.84|30.68|30.79|30.63|30.88|30.72|30.79|30.63|87
1611834300000|2021-01-28 11:45:00|30.77|30.61|30.7|30.54|30.8|30.64|30.65|30.49|92
1611834600000|2021-01-28 11:50:00|30.69|30.53|30.79|30.63|30.8|30.64|30.67|30.51|136
1611834900000|2021-01-28 11:55:00|30.8|30.64|30.82|30.66|30.9|30.74|30.67|30.51|38
1611835200000|2021-01-28 12:00:00|30.85|30.69|30.82|30.66|30.95|30.79|30.77|30.61|160
1611835500000|2021-01-28 12:05:00|30.84|30.68|30.62|30.46|30.84|30.68|30.59|30.43|111
1611835800000|2021-01-28 12:10:00|30.6|30.44|30.4|30.24|30.64|30.48|30.35|30.19|169
1611836100000|2021-01-28 12:15:00|30.37|30.21|30.27|30.11|30.45|30.29|30.27|30.11|79
1611836400000|2021-01-28 12:20:00|30.3|30.14|30.59|30.43|30.59|30.43|30.27|30.11|72
1611836700000|2021-01-28 12:25:00|30.57|30.41|30.47|30.31|30.57|30.41|30.45|30.29|142
1611837000000|2021-01-28 12:30:00|30.5|30.34|30.59|30.43|30.67|30.51|30.47|30.31|101
1611837300000|2021-01-28 12:35:00|30.55|30.39|30.62|30.46|30.62|30.46|30.45|30.29|116
1611837600000|2021-01-28 12:40:00|30.6|30.44|30.8|30.64|30.82|30.66|30.59|30.43|102
1611837900000|2021-01-28 12:45:00|30.77|30.61|30.69|30.53|30.85|30.69|30.65|30.49|66
1611838200000|2021-01-28 12:50:00|30.67|30.51|30.77|30.61|30.8|30.64|30.64|30.48|79
1611838500000|2021-01-28 12:55:00|30.72|30.56|30.8|30.64|30.8|30.64|30.64|30.48|111
1611838800000|2021-01-28 13:00:00|30.81|30.65|31.28|31.12|31.29|31.13|30.8|30.64|145
1611839100000|2021-01-28 13:05:00|31.29|31.13|31.12|30.96|31.33|31.17|31.1|30.94|176
1611839400000|2021-01-28 13:10:00|31.08|30.92|31.35|31.19|31.4|31.24|30.93|30.77|193
1611839700000|2021-01-28 13:15:00|31.38|31.22|31.53|31.37|31.65|31.49|31.35|31.19|216
1611840000000|2021-01-28 13:20:00|31.57|31.41|31.57|31.41|31.57|31.41|31.43|31.27|132
1611840300000|2021-01-28 13:25:00|31.6|31.44|31.34|31.18|31.61|31.45|31.34|31.18|184
1611840600000|2021-01-28 13:30:00|31.35|31.19|31.23|31.07|31.48|31.32|31.2|31.04|204
1611840900000|2021-01-28 13:35:00|31.22|31.06|31.28|31.12|31.29|31.13|31.02|30.86|166
1611841200000|2021-01-28 13:40:00|31.25|31.09|31.01|30.85|31.33|31.17|30.99|30.83|162
1611841500000|2021-01-28 13:45:00|31.02|30.86|30.62|30.46|31.02|30.86|30.62|30.46|259
1611841800000|2021-01-28 13:50:00|30.64|30.48|30.44|30.28|30.65|30.49|30.4|30.24|412
1611842100000|2021-01-28 13:55:00|30.4|30.24|30.3|30.14|30.42|30.26|30.22|30.06|393
1611842400000|2021-01-28 14:00:00|30.25|30.09|29.85|29.69|30.29|30.13|29.77|29.61|952
1611842700000|2021-01-28 14:05:00|29.87|29.71|29.89|29.73|30.15|29.99|29.87|29.71|397
1611843000000|2021-01-28 14:10:00|29.9|29.74|30.09|29.93|30.12|29.96|29.87|29.71|305
1611843300000|2021-01-28 14:15:00|30.12|29.96|30.17|30.01|30.2|30.04|30|29.84|122
1611843600000|2021-01-28 14:20:00|30.2|30.04|29.95|29.79|30.25|30.09|29.95|29.79|362
1611843900000|2021-01-28 14:25:00|30|29.84|30.04|29.88|30.17|30.01|29.95|29.79|234
1611844200000|2021-01-28 14:30:00|30.05|29.89|29.85|29.69|30.44|30.28|29.82|29.66|1518
1611844500000|2021-01-28 14:35:00|29.89|29.73|30.42|30.26|30.47|30.31|29.65|29.49|1578
1611844800000|2021-01-28 14:40:00|30.44|30.28|29.96|29.8|30.57|30.41|29.81|29.65|1839
1611845100000|2021-01-28 14:45:00|29.94|29.78|30.22|30.06|30.27|30.11|29.86|29.7|1222
1611845400000|2021-01-28 14:50:00|30.19|30.03|30.49|30.33|30.5|30.34|30.11|29.95|908
1611845700000|2021-01-28 14:55:00|30.45|30.29|30.77|30.61|30.84|30.68|30.4|30.24|1282
1611846000000|2021-01-28 15:00:00|30.75|30.59|30.61|30.45|30.87|30.71|30.51|30.35|1497
1611846300000|2021-01-28 15:05:00|30.57|30.41|30.66|30.5|30.69|30.53|30.31|30.15|1131
1611846600000|2021-01-28 15:10:00|30.65|30.49|30.29|30.13|30.66|30.5|30.24|30.08|1419
1611846900000|2021-01-28 15:15:00|30.27|30.11|30.59|30.43|30.59|30.43|30.21|30.05|1342
1611847200000|2021-01-28 15:20:00|30.56|30.4|30.84|30.68|30.84|30.68|30.42|30.26|976
1611847500000|2021-01-28 15:25:00|30.81|30.65|30.94|30.78|30.97|30.81|30.7|30.54|965
1611847800000|2021-01-28 15:30:00|30.92|30.76|30.97|30.81|31.02|30.86|30.76|30.6|655
1611848100000|2021-01-28 15:35:00|30.99|30.83|31.07|30.91|31.12|30.96|30.85|30.69|806
1611848400000|2021-01-28 15:40:00|31.11|30.95|31.04|30.88|31.44|31.28|30.87|30.71|2046
1611848700000|2021-01-28 15:45:00|30.99|30.83|30.44|30.28|31.04|30.88|30.4|30.24|1413
1611849000000|2021-01-28 15:50:00|30.46|30.3|30.48|30.32|30.67|30.51|30.31|30.15|1022
1611849300000|2021-01-28 15:55:00|30.46|30.3|30.38|30.22|30.59|30.43|30.24|30.08|1117
1611849600000|2021-01-28 16:00:00|30.34|30.18|29.76|29.6|30.46|30.3|29.68|29.52|2020
1611849900000|2021-01-28 16:05:00|29.81|29.65|29.21|29.05|29.83|29.67|29.21|29.05|1815
1611850200000|2021-01-28 16:10:00|29.22|29.06|29.45|29.29|29.53|29.37|29.21|29.05|1436
1611850500000|2021-01-28 16:15:00|29.4|29.24|29.4|29.24|29.45|29.29|29.26|29.1|946
1611850800000|2021-01-28 16:20:00|29.35|29.19|29.55|29.39|29.68|29.52|29.35|29.19|681
1611851100000|2021-01-28 16:25:00|29.51|29.35|29.45|29.29|29.58|29.42|29.45|29.29|494
1611851400000|2021-01-28 16:30:00|29.41|29.25|29.58|29.42|29.63|29.47|29.31|29.15|715
1611851700000|2021-01-28 16:35:00|29.55|29.39|29.61|29.45|29.69|29.53|29.53|29.37|511
1611852000000|2021-01-28 16:40:00|29.63|29.47|29.89|29.73|29.98|29.82|29.5|29.34|500
1611852300000|2021-01-28 16:45:00|29.93|29.77|29.79|29.63|30.08|29.92|29.79|29.63|407
1611852600000|2021-01-28 16:50:00|29.83|29.67|29.64|29.48|29.84|29.68|29.61|29.45|480
1611852900000|2021-01-28 16:55:00|29.63|29.47|29.96|29.8|29.96|29.8|29.55|29.39|546
1611853200000|2021-01-28 17:00:00|29.95|29.79|29.75|29.59|29.96|29.8|29.73|29.57|510
1611853500000|2021-01-28 17:05:00|29.74|29.58|29.68|29.52|29.74|29.58|29.6|29.44|226
1611853800000|2021-01-28 17:10:00|29.71|29.55|29.99|29.83|30.03|29.87|29.68|29.52|606
1611854100000|2021-01-28 17:15:00|29.94|29.78|29.94|29.78|29.99|29.83|29.89|29.73|421
1611854400000|2021-01-28 17:20:00|29.93|29.77|30.03|29.87|30.09|29.93|29.86|29.7|591
1611854700000|2021-01-28 17:25:00|30.04|29.88|30.08|29.92|30.13|29.97|30.03|29.87|409
1611855000000|2021-01-28 17:30:00|30.04|29.88|30.08|29.92|30.13|29.97|29.91|29.75|361
1611855300000|2021-01-28 17:35:00|30.04|29.88|30.04|29.88|30.13|29.97|29.99|29.83|215
1611855600000|2021-01-28 17:40:00|30.08|29.92|30.12|29.96|30.16|30|30.08|29.92|458
1611855900000|2021-01-28 17:45:00|30.14|29.98|30.29|30.13|30.33|30.17|30.06|29.9|381
1611856200000|2021-01-28 17:50:00|30.33|30.17|30.46|30.3|30.48|30.32|30.24|30.08|348
1611856500000|2021-01-28 17:55:00|30.43|30.27|30.14|29.98|30.43|30.27|30.11|29.95|472
1611856800000|2021-01-28 18:00:00|30.11|29.95|29.99|29.83|30.13|29.97|29.88|29.72|373
1611857100000|2021-01-28 18:05:00|30|29.84|30.18|30.02|30.26|30.1|29.99|29.83|348
1611857400000|2021-01-28 18:10:00|30.19|30.03|30.32|30.16|30.34|30.18|30.13|29.97|280
1611857700000|2021-01-28 18:15:00|30.31|30.15|30.35|30.19|30.43|30.27|30.23|30.07|204
1611858000000|2021-01-28 18:20:00|30.34|30.18|30.13|29.97|30.44|30.28|30.08|29.92|312
1611858300000|2021-01-28 18:25:00|30.14|29.98|30.16|30|30.19|30.03|30.08|29.92|176
1611858600000|2021-01-28 18:30:00|30.13|29.97|30.08|29.92|30.16|30|29.99|29.83|236
1611858900000|2021-01-28 18:35:00|30.07|29.91|29.96|29.8|30.16|30|29.95|29.79|307
1611859200000|2021-01-28 18:40:00|29.95|29.79|29.93|29.77|29.96|29.8|29.85|29.69|510
1611859500000|2021-01-28 18:45:00|29.96|29.8|30|29.84|30.05|29.89|29.91|29.75|363
1611859800000|2021-01-28 18:50:00|30.04|29.88|30.08|29.92|30.13|29.97|30|29.84|328
1611860100000|2021-01-28 18:55:00|30.09|29.93|29.86|29.7|30.16|30|29.86|29.7|583
1611860400000|2021-01-28 19:00:00|29.85|29.69|29.78|29.62|29.86|29.7|29.68|29.52|487
1611860700000|2021-01-28 19:05:00|29.81|29.65|29.95|29.79|30.05|29.89|29.76|29.6|402
1611861000000|2021-01-28 19:10:00|29.91|29.75|30.05|29.89|30.13|29.97|29.9|29.74|281
1611861300000|2021-01-28 19:15:00|30.03|29.87|30.1|29.94|30.21|30.05|30|29.84|363
1611861600000|2021-01-28 19:20:00|30.11|29.95|30.13|29.97|30.21|30.05|30.05|29.89|455
1611861900000|2021-01-28 19:25:00|30.11|29.95|30.06|29.9|30.12|29.96|29.98|29.82|388
1611862200000|2021-01-28 19:30:00|30.03|29.87|30.21|30.05|30.24|30.08|30.03|29.87|316
1611862500000|2021-01-28 19:35:00|30.19|30.03|30.11|29.95|30.29|30.13|30.11|29.95|309
1611862800000|2021-01-28 19:40:00|30.08|29.92|30.15|29.99|30.28|30.12|30.06|29.9|442
1611863100000|2021-01-28 19:45:00|30.14|29.98|29.93|29.77|30.16|30|29.93|29.77|316
1611863400000|2021-01-28 19:50:00|29.94|29.78|29.96|29.8|30.04|29.88|29.73|29.57|590
1611863700000|2021-01-28 19:55:00|29.99|29.83|29.73|29.57|30.09|29.93|29.7|29.54|785
1611864000000|2021-01-28 20:00:00|29.75|29.59|29.88|29.72|29.95|29.79|29.75|29.59|685
1611864300000|2021-01-28 20:05:00|29.91|29.75|29.78|29.62|29.91|29.75|29.71|29.55|919
1611864600000|2021-01-28 20:10:00|29.8|29.64|29.71|29.55|29.88|29.72|29.66|29.5|699
1611864900000|2021-01-28 20:15:00|29.7|29.54|30.01|29.85|30.1|29.94|29.66|29.5|810
1611865200000|2021-01-28 20:20:00|30|29.84|30.04|29.88|30.25|30.09|29.9|29.74|472
1611865500000|2021-01-28 20:25:00|30.03|29.87|30.07|29.91|30.07|29.91|29.82|29.66|562
1611865800000|2021-01-28 20:30:00|30.08|29.92|30.2|30.04|30.26|30.1|29.87|29.71|845
1611866100000|2021-01-28 20:35:00|30.21|30.05|30.16|30|30.4|30.24|30.11|29.95|856
1611866400000|2021-01-28 20:40:00|30.21|30.05|30.18|30.02|30.31|30.15|30.08|29.92|971
1611866700000|2021-01-28 20:45:00|30.22|30.06|29.98|29.82|30.53|30.37|29.98|29.82|948
1611867000000|2021-01-28 20:50:00|29.95|29.79|30.16|30|30.21|30.05|29.9|29.74|1129
1611867300000|2021-01-28 20:55:00|30.2|30.04|30.66|30.5|30.69|30.53|30.2|30.04|1932
1611867600000|2021-01-28 21:00:00|30.68|30.52|30.09|29.93|31.07|30.91|29.88|29.72|2577
1611867900000|2021-01-28 21:05:00|30.1|29.94|30.28|30.12|30.55|30.39|30.1|29.94|4048
1611868200000|2021-01-28 21:10:00|30.29|30.13|30.34|30.18|30.51|30.35|30.17|30.01|2740
1611869400000|2021-01-28 21:30:00|30.42|30.26|30.73|30.57|30.8|30.64|30.42|30.26|245
1611869700000|2021-01-28 21:35:00|30.79|30.63|30.77|30.61|30.87|30.71|30.68|30.52|242
1611870000000|2021-01-28 21:40:00|30.78|30.62|30.63|30.47|30.81|30.65|30.63|30.47|86
1611870300000|2021-01-28 21:45:00|30.55|30.39|30.73|30.57|30.73|30.57|30.55|30.39|42
1611870600000|2021-01-28 21:50:00|30.68|30.52|30.69|30.53|30.77|30.61|30.64|30.48|115
1611870900000|2021-01-28 21:55:00|30.68|30.52|30.73|30.57|30.76|30.6|30.65|30.49|67
1611874800000|2021-01-28 23:00:00|30.85|30.55|30.95|30.79|31|30.84|30.76|30.5|53
1611875100000|2021-01-28 23:05:00|30.97|30.81|30.92|30.76|31.05|30.89|30.92|30.76|19
1611875400000|2021-01-28 23:10:00|30.9|30.74|30.92|30.76|30.93|30.77|30.77|30.61|8
1611875700000|2021-01-28 23:15:00|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|6
1611876000000|2021-01-28 23:20:00|30.9|30.74|30.62|30.46|30.9|30.74|30.59|30.43|70
1611876300000|2021-01-28 23:25:00|30.63|30.47|30.62|30.46|30.67|30.51|30.59|30.43|27
1611876600000|2021-01-28 23:30:00|30.61|30.45|30.68|30.52|30.72|30.56|30.61|30.45|11
1611876900000|2021-01-28 23:35:00|30.67|30.51|30.63|30.47|30.67|30.51|30.62|30.46|6
1611877200000|2021-01-28 23:40:00|30.62|30.46|30.57|30.41|30.67|30.51|30.57|30.41|26
1611877500000|2021-01-28 23:45:00|30.52|30.36|30.58|30.42|30.58|30.42|30.52|30.36|20
1611877800000|2021-01-28 23:50:00|30.6|30.44|30.72|30.56|30.8|30.64|30.58|30.42|45
1611878100000|2021-01-28 23:55:00|30.73|30.57|30.77|30.61|30.87|30.71|30.73|30.57|45
1611878400000|2021-01-29 00:00:00|30.75|30.59|30.58|30.42|30.75|30.59|30.58|30.42|63
1611878700000|2021-01-29 00:05:00|30.62|30.46|30.67|30.51|30.77|30.61|30.62|30.46|43
1611879000000|2021-01-29 00:10:00|30.68|30.52|30.64|30.48|30.68|30.52|30.57|30.41|41
1611879300000|2021-01-29 00:15:00|30.63|30.47|30.53|30.37|30.65|30.49|30.53|30.37|33
1611879600000|2021-01-29 00:20:00|30.55|30.39|30.67|30.51|30.68|30.52|30.53|30.37|26
1611879900000|2021-01-29 00:25:00|30.68|30.52|30.77|30.61|30.77|30.61|30.67|30.51|21
1611880200000|2021-01-29 00:30:00|30.8|30.64|30.72|30.56|30.82|30.66|30.72|30.56|11
1611880500000|2021-01-29 00:35:00|30.73|30.57|30.78|30.62|30.8|30.64|30.72|30.56|14
1611880800000|2021-01-29 00:40:00|30.77|30.61|30.85|30.69|30.9|30.74|30.77|30.61|25
1611881100000|2021-01-29 00:45:00|30.86|30.7|30.86|30.7|30.89|30.73|30.77|30.61|28
1611881400000|2021-01-29 00:50:00|30.87|30.71|30.85|30.69|30.9|30.74|30.82|30.66|19
1611881700000|2021-01-29 00:55:00|30.87|30.71|30.85|30.69|30.9|30.74|30.78|30.62|45
1611882000000|2021-01-29 01:00:00|30.82|30.66|30.62|30.46|30.82|30.66|30.62|30.46|92
1611882300000|2021-01-29 01:05:00|30.63|30.47|30.63|30.47|30.67|30.51|30.58|30.42|100
1611882600000|2021-01-29 01:10:00|30.65|30.49|30.55|30.39|30.67|30.51|30.53|30.37|42
1611882900000|2021-01-29 01:15:00|30.54|30.38|30.57|30.41|30.62|30.46|30.54|30.38|12
1611883200000|2021-01-29 01:20:00|30.55|30.39|30.5|30.34|30.55|30.39|30.39|30.23|37
1611883500000|2021-01-29 01:25:00|30.52|30.36|30.57|30.41|30.58|30.42|30.52|30.36|10
1611883800000|2021-01-29 01:30:00|30.55|30.39|30.62|30.46|30.62|30.46|30.49|30.33|27
1611884100000|2021-01-29 01:35:00|30.6|30.44|30.72|30.56|30.72|30.56|30.59|30.43|2
1611884400000|2021-01-29 01:40:00|30.73|30.57|30.73|30.57|30.78|30.62|30.67|30.51|12
1611884700000|2021-01-29 01:45:00|30.75|30.59|30.88|30.72|30.9|30.74|30.72|30.56|33
1611885000000|2021-01-29 01:50:00|30.86|30.7|30.97|30.81|30.97|30.81|30.82|30.66|47
1611885300000|2021-01-29 01:55:00|30.95|30.79|31.05|30.89|31.05|30.89|30.9|30.74|20
1611885600000|2021-01-29 02:00:00|31.03|30.87|31.04|30.88|31.05|30.89|30.95|30.79|23
1611885900000|2021-01-29 02:05:00|31.02|30.86|31.04|30.88|31.05|30.89|31|30.84|3
1611886200000|2021-01-29 02:10:00|31.05|30.89|31|30.84|31.05|30.89|30.97|30.81|2
1611886500000|2021-01-29 02:15:00|31.02|30.86|31|30.84|31.05|30.89|30.95|30.79|10
1611886800000|2021-01-29 02:20:00|30.99|30.83|31.08|30.92|31.13|30.97|30.99|30.83|22
1611887100000|2021-01-29 02:25:00|31.09|30.93|31.08|30.92|31.09|30.93|31.02|30.86|8
1611887400000|2021-01-29 02:30:00|31.09|30.93|31.04|30.88|31.1|30.94|31.03|30.87|6
1611887700000|2021-01-29 02:35:00|31.05|30.89|31.13|30.97|31.16|31|30.97|30.81|39
1611888000000|2021-01-29 02:40:00|31.15|30.99|30.96|30.8|31.18|31.02|30.95|30.79|97
1611888300000|2021-01-29 02:45:00|30.98|30.82|30.87|30.71|31|30.84|30.87|30.71|59
1611888600000|2021-01-29 02:50:00|30.88|30.72|30.87|30.71|30.91|30.75|30.87|30.71|21
1611888900000|2021-01-29 02:55:00|30.88|30.72|30.9|30.74|31|30.84|30.87|30.71|17
1611889200000|2021-01-29 03:00:00|30.92|30.76|31.03|30.87|31.03|30.87|30.9|30.74|5
1611889500000|2021-01-29 03:05:00|31.02|30.86|30.97|30.81|31.03|30.87|30.93|30.77|2
1611889800000|2021-01-29 03:10:00|30.95|30.79|31.08|30.92|31.08|30.92|30.92|30.76|16
1611890100000|2021-01-29 03:15:00|31.05|30.89|31.08|30.92|31.08|30.92|31|30.84|9
1611890400000|2021-01-29 03:20:00|31.13|30.97|31.22|31.06|31.31|31.15|31.03|30.87|30
1611890700000|2021-01-29 03:25:00|31.21|31.05|31.33|31.17|31.36|31.2|31.21|31.05|30
1611891000000|2021-01-29 03:30:00|31.35|31.19|31.4|31.24|31.41|31.25|31.31|31.15|36
1611891300000|2021-01-29 03:35:00|31.41|31.25|31.45|31.29|31.46|31.3|31.31|31.15|42
1611891600000|2021-01-29 03:40:00|31.43|31.27|31.45|31.29|31.55|31.39|31.43|31.27|68
1611891900000|2021-01-29 03:45:00|31.5|31.34|31.45|31.29|31.59|31.43|31.45|31.29|48
1611892200000|2021-01-29 03:50:00|31.41|31.25|31.45|31.29|31.48|31.32|31.39|31.23|23
1611892500000|2021-01-29 03:55:00|31.46|31.3|31.81|31.65|31.83|31.67|31.46|31.3|119
1611892800000|2021-01-29 04:00:00|31.8|31.64|31.78|31.62|31.81|31.65|31.71|31.55|64
1611893100000|2021-01-29 04:05:00|31.8|31.64|32.06|31.9|32.06|31.9|31.76|31.6|115
1611893400000|2021-01-29 04:10:00|32.04|31.88|32.09|31.93|32.14|31.98|32.01|31.85|124
1611893700000|2021-01-29 04:15:00|32.07|31.91|32.22|32.06|32.24|32.08|31.99|31.83|31
1611894000000|2021-01-29 04:20:00|32.24|32.08|32.11|31.95|32.29|32.13|32.06|31.9|42
1611894300000|2021-01-29 04:25:00|32.1|31.94|32.09|31.93|32.2|32.04|32.07|31.91|46
1611894600000|2021-01-29 04:30:00|32.11|31.95|32.06|31.9|32.14|31.98|32.01|31.85|22
1611894900000|2021-01-29 04:35:00|32.05|31.89|32.11|31.95|32.11|31.95|32.01|31.85|35
1611895200000|2021-01-29 04:40:00|32.1|31.94|32.19|32.03|32.19|32.03|32.04|31.88|25
1611895500000|2021-01-29 04:45:00|32.18|32.02|32.01|31.85|32.18|32.02|32.01|31.85|43
1611895800000|2021-01-29 04:50:00|32.02|31.86|32.06|31.9|32.09|31.93|32.01|31.85|11
1611896100000|2021-01-29 04:55:00|32.09|31.93|32.09|31.93|32.12|31.96|32.01|31.85|16
1611896400000|2021-01-29 05:00:00|32.1|31.94|32.19|32.03|32.25|32.09|32.1|31.94|19
1611896700000|2021-01-29 05:05:00|32.18|32.02|32.19|32.03|32.2|32.04|32.09|31.93|24
1611897000000|2021-01-29 05:10:00|32.2|32.04|32.22|32.06|32.32|32.16|32.19|32.03|28
1611897300000|2021-01-29 05:15:00|32.24|32.08|32.3|32.14|32.32|32.16|32.23|32.07|16
1611897600000|2021-01-29 05:20:00|32.28|32.12|32.33|32.17|32.35|32.19|32.23|32.07|21
1611897900000|2021-01-29 05:25:00|32.35|32.19|32.48|32.32|32.53|32.37|32.31|32.15|74
1611898200000|2021-01-29 05:30:00|32.45|32.29|32.48|32.32|32.48|32.32|32.43|32.27|49
1611898500000|2021-01-29 05:35:00|32.45|32.29|32.5|32.34|32.53|32.37|32.45|32.29|33
1611898800000|2021-01-29 05:40:00|32.51|32.35|32.43|32.27|32.58|32.42|32.43|32.27|52
1611899100000|2021-01-29 05:45:00|32.44|32.28|32.35|32.19|32.44|32.28|32.3|32.14|33
1611899400000|2021-01-29 05:50:00|32.36|32.2|32.33|32.17|32.42|32.26|32.32|32.16|35
1611899700000|2021-01-29 05:55:00|32.35|32.19|32.37|32.21|32.37|32.21|32.17|32.01|49
1611900000000|2021-01-29 06:00:00|32.36|32.2|32.42|32.26|32.45|32.29|32.32|32.16|34
1611900300000|2021-01-29 06:05:00|32.4|32.24|32.35|32.19|32.45|32.29|32.35|32.19|4
1611900600000|2021-01-29 06:10:00|32.33|32.17|32.51|32.35|32.56|32.4|32.33|32.17|104
1611900900000|2021-01-29 06:15:00|32.5|32.34|32.27|32.11|32.5|32.34|32.27|32.11|12
1611901200000|2021-01-29 06:20:00|32.3|32.14|32.35|32.19|32.35|32.19|32.27|32.11|34
1611901500000|2021-01-29 06:25:00|32.25|32.09|32.05|31.89|32.27|32.11|31.96|31.8|131
1611901800000|2021-01-29 06:30:00|32.04|31.88|31.96|31.8|32.05|31.89|31.91|31.75|97
1611902100000|2021-01-29 06:35:00|31.97|31.81|31.74|31.58|31.97|31.81|31.64|31.48|62
1611902400000|2021-01-29 06:40:00|31.72|31.56|31.76|31.6|31.86|31.7|31.72|31.56|31
1611902700000|2021-01-29 06:45:00|31.74|31.58|31.86|31.7|31.87|31.71|31.74|31.58|8
1611903000000|2021-01-29 06:50:00|31.87|31.71|31.76|31.6|31.94|31.78|31.76|31.6|17
1611903300000|2021-01-29 06:55:00|31.77|31.61|31.53|31.37|31.77|31.61|31.52|31.36|85
1611903600000|2021-01-29 07:00:00|31.52|31.36|31.41|31.25|31.56|31.4|31.33|31.17|112
1611903900000|2021-01-29 07:05:00|31.42|31.26|31.56|31.4|31.56|31.4|31.42|31.26|23
1611904200000|2021-01-29 07:10:00|31.51|31.35|31.55|31.39|31.56|31.4|31.46|31.3|48
1611904500000|2021-01-29 07:15:00|31.56|31.4|31.63|31.47|31.63|31.47|31.41|31.25|34
1611904800000|2021-01-29 07:20:00|31.61|31.45|31.83|31.67|31.84|31.68|31.61|31.45|15
1611905100000|2021-01-29 07:25:00|31.82|31.66|32.01|31.85|32.01|31.85|31.74|31.58|78
1611905400000|2021-01-29 07:30:00|31.99|31.83|32.6|32.44|32.61|32.45|31.96|31.8|163
1611905700000|2021-01-29 07:35:00|32.61|32.45|32.02|31.86|32.65|32.49|31.92|31.76|142
1611906000000|2021-01-29 07:40:00|32.04|31.88|32.01|31.85|32.14|31.98|31.89|31.73|63
1611906300000|2021-01-29 07:45:00|32.04|31.88|32.09|31.93|32.12|31.96|31.99|31.83|48
1611906600000|2021-01-29 07:50:00|32.07|31.91|32.02|31.86|32.09|31.93|31.88|31.72|56
1611906900000|2021-01-29 07:55:00|32.03|31.87|32.12|31.96|32.24|32.08|32.01|31.85|49
1611907200000|2021-01-29 08:00:00|32.14|31.98|32.2|32.04|32.53|32.37|32.06|31.9|222
1611907500000|2021-01-29 08:05:00|32.23|32.07|32.7|32.54|32.71|32.55|32.22|32.06|215
1611907800000|2021-01-29 08:10:00|32.74|32.58|32.44|32.28|32.74|32.58|32.22|32.06|164
1611908100000|2021-01-29 08:15:00|32.45|32.29|32.21|32.05|32.61|32.45|32.17|32.01|187
1611908400000|2021-01-29 08:20:00|32.22|32.06|31.76|31.6|32.27|32.11|31.71|31.55|217
1611908700000|2021-01-29 08:25:00|31.77|31.61|31.81|31.65|32.02|31.86|31.71|31.55|178
1611909000000|2021-01-29 08:30:00|31.8|31.64|32.17|32.01|32.22|32.06|31.8|31.64|95
1611909300000|2021-01-29 08:35:00|32.15|31.99|31.94|31.78|32.3|32.14|31.94|31.78|174
1611909600000|2021-01-29 08:40:00|31.97|31.81|31.77|31.61|31.97|31.81|31.67|31.51|117
1611909900000|2021-01-29 08:45:00|31.82|31.66|31.96|31.8|32.04|31.88|31.77|31.61|35
1611910200000|2021-01-29 08:50:00|31.94|31.78|31.82|31.66|32.01|31.85|31.77|31.61|94
1611910500000|2021-01-29 08:55:00|31.84|31.68|31.81|31.65|31.84|31.68|31.69|31.53|56
1611910800000|2021-01-29 09:00:00|31.79|31.63|31.69|31.53|31.81|31.65|31.61|31.45|90
1611911100000|2021-01-29 09:05:00|31.71|31.55|31.7|31.54|31.74|31.58|31.53|31.37|37
1611911400000|2021-01-29 09:10:00|31.71|31.55|31.79|31.63|31.79|31.63|31.66|31.5|29
1611911700000|2021-01-29 09:15:00|31.82|31.66|32.19|32.03|32.19|32.03|31.77|31.61|71
1611912000000|2021-01-29 09:20:00|32.17|32.01|32.09|31.93|32.24|32.08|32.09|31.93|35
1611912300000|2021-01-29 09:25:00|32.11|31.95|31.75|31.59|32.11|31.95|31.71|31.55|125
1611912600000|2021-01-29 09:30:00|31.79|31.63|31.69|31.53|31.87|31.71|31.64|31.48|56
1611912900000|2021-01-29 09:35:00|31.68|31.52|31.61|31.45|31.68|31.52|31.48|31.32|151
1611913200000|2021-01-29 09:40:00|31.66|31.5|31.81|31.65|31.86|31.7|31.66|31.5|29
1611913500000|2021-01-29 09:45:00|31.79|31.63|31.83|31.67|32.07|31.91|31.79|31.63|60
1611913800000|2021-01-29 09:50:00|31.82|31.66|31.84|31.68|31.93|31.77|31.66|31.5|100
1611914100000|2021-01-29 09:55:00|31.82|31.66|31.84|31.68|31.89|31.73|31.75|31.59|33
1611914400000|2021-01-29 10:00:00|31.87|31.71|32.02|31.86|32.16|32|31.87|31.71|70
1611914700000|2021-01-29 10:05:00|32.04|31.88|32.11|31.95|32.11|31.95|31.97|31.81|62
1611915000000|2021-01-29 10:10:00|32.09|31.93|32.09|31.93|32.27|32.11|32.01|31.85|180
1611915300000|2021-01-29 10:15:00|32.07|31.91|32.36|32.2|32.37|32.21|31.97|31.81|92
1611915600000|2021-01-29 10:20:00|32.35|32.19|32.15|31.99|32.4|32.24|32.14|31.98|120
1611915900000|2021-01-29 10:25:00|32.18|32.02|32.31|32.15|32.31|32.15|32.13|31.97|180
1611916200000|2021-01-29 10:30:00|32.32|32.16|32.22|32.06|32.37|32.21|32.22|32.06|43
1611916500000|2021-01-29 10:35:00|32.19|32.03|32.22|32.06|32.22|32.06|31.94|31.78|168
1611916800000|2021-01-29 10:40:00|32.19|32.03|32.15|31.99|32.22|32.06|32.01|31.85|54
1611917100000|2021-01-29 10:45:00|32.17|32.01|32.04|31.88|32.17|32.01|31.99|31.83|64
1611917400000|2021-01-29 10:50:00|32.03|31.87|31.98|31.82|32.07|31.91|31.97|31.81|32
1611917700000|2021-01-29 10:55:00|31.94|31.78|31.94|31.78|31.94|31.78|31.89|31.73|34
1611918000000|2021-01-29 11:00:00|31.95|31.79|32.01|31.85|32.04|31.88|31.91|31.75|27
1611918300000|2021-01-29 11:05:00|32|31.84|32.17|32.01|32.17|32.01|31.91|31.75|75
1611918600000|2021-01-29 11:10:00|32.2|32.04|31.95|31.79|32.25|32.09|31.94|31.78|55
1611918900000|2021-01-29 11:15:00|31.96|31.8|31.76|31.6|31.96|31.8|31.76|31.6|36
1611919200000|2021-01-29 11:20:00|31.79|31.63|31.67|31.51|31.81|31.65|31.67|31.51|28
1611919500000|2021-01-29 11:25:00|31.7|31.54|31.44|31.28|31.77|31.61|31.41|31.25|230
1611919800000|2021-01-29 11:30:00|31.46|31.3|31.41|31.25|31.55|31.39|31.36|31.2|121
1611920100000|2021-01-29 11:35:00|31.39|31.23|31.27|31.11|31.41|31.25|31.15|30.99|82
1611920400000|2021-01-29 11:40:00|31.28|31.12|31.18|31.02|31.31|31.15|31.18|31.02|62
1611920700000|2021-01-29 11:45:00|31.16|31|31.26|31.1|31.41|31.25|31.13|30.97|63
1611921000000|2021-01-29 11:50:00|31.23|31.07|31.49|31.33|31.53|31.37|31.21|31.05|60
1611921300000|2021-01-29 11:55:00|31.52|31.36|31.44|31.28|31.56|31.4|31.44|31.28|19
1611921600000|2021-01-29 12:00:00|31.47|31.31|31.28|31.12|31.49|31.33|31.28|31.12|188
1611921900000|2021-01-29 12:05:00|31.3|31.14|31.31|31.15|31.41|31.25|31.21|31.05|50
1611922200000|2021-01-29 12:10:00|31.3|31.14|31.46|31.3|31.46|31.3|31.26|31.1|75
1611922500000|2021-01-29 12:15:00|31.45|31.29|31.49|31.33|31.54|31.38|31.36|31.2|50
1611922800000|2021-01-29 12:20:00|31.48|31.32|31.48|31.32|31.53|31.37|31.41|31.25|26
1611923100000|2021-01-29 12:25:00|31.46|31.3|31.34|31.18|31.49|31.33|31.31|31.15|52
1611923400000|2021-01-29 12:30:00|31.32|31.16|31.46|31.3|31.51|31.35|31.18|31.02|92
1611923700000|2021-01-29 12:35:00|31.47|31.31|31.72|31.56|31.72|31.56|31.47|31.31|181
1611924000000|2021-01-29 12:40:00|31.71|31.55|31.69|31.53|31.77|31.61|31.66|31.5|23
1611924300000|2021-01-29 12:45:00|31.68|31.52|31.67|31.51|31.76|31.6|31.61|31.45|40
1611924600000|2021-01-29 12:50:00|31.66|31.5|31.78|31.62|31.82|31.66|31.64|31.48|24
1611924900000|2021-01-29 12:55:00|31.81|31.65|31.77|31.61|31.86|31.7|31.72|31.56|34
1611925200000|2021-01-29 13:00:00|31.74|31.58|32.02|31.86|32.5|32.34|31.5|31.34|942
1611925500000|2021-01-29 13:05:00|32.04|31.88|32.18|32.02|32.31|32.15|31.99|31.83|200
1611925800000|2021-01-29 13:10:00|32.17|32.01|31.94|31.78|32.25|32.09|31.89|31.73|214
1611926100000|2021-01-29 13:15:00|31.97|31.81|31.92|31.76|31.99|31.83|31.79|31.63|209
1611926400000|2021-01-29 13:20:00|31.89|31.73|31.94|31.78|32.1|31.94|31.86|31.7|151
1611926700000|2021-01-29 13:25:00|31.93|31.77|32.01|31.85|32.05|31.89|31.89|31.73|63
1611927000000|2021-01-29 13:30:00|32.02|31.86|31.61|31.45|32.02|31.86|31.57|31.41|100
1611927300000|2021-01-29 13:35:00|31.57|31.41|31.24|31.08|31.66|31.5|31.21|31.05|208
1611927600000|2021-01-29 13:40:00|31.23|31.07|30.97|30.81|31.24|31.08|30.93|30.77|392
1611927900000|2021-01-29 13:45:00|30.98|30.82|31.02|30.86|31.11|30.95|30.9|30.74|140
1611928200000|2021-01-29 13:50:00|31|30.84|31.32|31.16|31.37|31.21|30.98|30.82|206
1611928500000|2021-01-29 13:55:00|31.29|31.13|31.2|31.04|31.29|31.13|31|30.84|353
1611928800000|2021-01-29 14:00:00|31.21|31.05|31.15|30.99|31.33|31.17|31.1|30.94|262
1611929100000|2021-01-29 14:05:00|31.16|31|31.4|31.24|31.42|31.26|31.07|30.91|263
1611929400000|2021-01-29 14:10:00|31.41|31.25|31.18|31.02|31.46|31.3|31.15|30.99|170
1611929700000|2021-01-29 14:15:00|31.15|30.99|31.41|31.25|31.41|31.25|31.15|30.99|192
1611930000000|2021-01-29 14:20:00|31.38|31.22|31.41|31.25|31.44|31.28|31.31|31.15|160
1611930300000|2021-01-29 14:25:00|31.4|31.24|31.46|31.3|31.49|31.33|31.31|31.15|183
1611930600000|2021-01-29 14:30:00|31.45|31.29|31.37|31.21|31.84|31.68|31.29|31.13|1359
1611930900000|2021-01-29 14:35:00|31.38|31.22|31.76|31.6|31.83|31.67|31.37|31.21|1483
1611931200000|2021-01-29 14:40:00|31.75|31.59|31.99|31.83|32.1|31.94|31.75|31.59|1136
1611931500000|2021-01-29 14:45:00|32|31.84|31.5|31.34|32.03|31.87|31.28|31.12|1471
1611931800000|2021-01-29 14:50:00|31.51|31.35|31.51|31.35|31.69|31.53|31.38|31.22|887
1611932100000|2021-01-29 14:55:00|31.46|31.3|30.85|30.69|31.46|31.3|30.77|30.61|800
1611932400000|2021-01-29 15:00:00|30.83|30.67|30.76|30.6|31.07|30.91|30.72|30.56|742
1611932700000|2021-01-29 15:05:00|30.77|30.61|30.49|30.33|30.97|30.81|30.48|30.32|854
1611933000000|2021-01-29 15:10:00|30.46|30.3|30.33|30.17|30.56|30.4|30.28|30.12|1496
1611933300000|2021-01-29 15:15:00|30.31|30.15|30.2|30.04|30.45|30.29|30.15|29.99|914
1611933600000|2021-01-29 15:20:00|30.22|30.06|29.81|29.65|30.24|30.08|29.81|29.65|1304
1611933900000|2021-01-29 15:25:00|29.83|29.67|30.01|29.85|30.06|29.9|29.78|29.62|674
1611934200000|2021-01-29 15:30:00|30.03|29.87|30.04|29.88|30.17|30.01|29.85|29.69|652
1611934500000|2021-01-29 15:35:00|30.03|29.87|30.31|30.15|30.41|30.25|29.99|29.83|710
1611934800000|2021-01-29 15:40:00|30.32|30.16|30.7|30.54|30.73|30.57|30.31|30.15|1110
1611935100000|2021-01-29 15:45:00|30.71|30.55|30.44|30.28|30.83|30.67|30.39|30.23|619
1611935400000|2021-01-29 15:50:00|30.47|30.31|30.47|30.31|30.52|30.36|30.26|30.1|515
1611935700000|2021-01-29 15:55:00|30.43|30.27|30.22|30.06|30.52|30.36|30.16|30|541
1611936000000|2021-01-29 16:00:00|30.24|30.08|30.61|30.45|30.68|30.52|30.16|30|442
1611936300000|2021-01-29 16:05:00|30.6|30.44|30.63|30.47|30.73|30.57|30.5|30.34|360
1611936600000|2021-01-29 16:10:00|30.66|30.5|31.09|30.93|31.12|30.96|30.63|30.47|761
1611936900000|2021-01-29 16:15:00|31.12|30.96|30.99|30.83|31.17|31.01|30.91|30.75|815
1611937200000|2021-01-29 16:20:00|31.01|30.85|31.01|30.85|31.09|30.93|30.91|30.75|669
1611937500000|2021-01-29 16:25:00|30.99|30.83|31.27|31.11|31.3|31.14|30.71|30.55|856
1611937800000|2021-01-29 16:30:00|31.3|31.14|31.66|31.5|31.71|31.55|31.2|31.04|1283
1611938100000|2021-01-29 16:35:00|31.68|31.52|31.41|31.25|31.81|31.65|31.41|31.25|808
1611938400000|2021-01-29 16:40:00|31.45|31.29|31.4|31.24|31.5|31.34|31.21|31.05|842
1611938700000|2021-01-29 16:45:00|31.41|31.25|31.2|31.04|31.5|31.34|31.13|30.97|393
1611939000000|2021-01-29 16:50:00|31.18|31.02|31.35|31.19|31.45|31.29|31.18|31.02|299
1611939300000|2021-01-29 16:55:00|31.36|31.2|30.76|30.6|31.36|31.2|30.71|30.55|599
1611939600000|2021-01-29 17:00:00|30.81|30.65|30.94|30.78|31.12|30.96|30.76|30.6|395
1611939900000|2021-01-29 17:05:00|30.99|30.83|31.1|30.94|31.21|31.05|30.94|30.78|423
1611940200000|2021-01-29 17:10:00|31.09|30.93|31.33|31.17|31.35|31.19|30.93|30.77|668
1611940500000|2021-01-29 17:15:00|31.34|31.18|32.21|32.05|32.21|32.05|31.34|31.18|1352
1611940800000|2021-01-29 17:20:00|32.18|32.02|32.44|32.28|32.49|32.33|32.13|31.97|1760
1611941100000|2021-01-29 17:25:00|32.43|32.27|32.41|32.25|32.49|32.33|32.05|31.89|1618
1611941400000|2021-01-29 17:30:00|32.43|32.27|32.72|32.56|32.79|32.63|32.07|31.91|929
1611941700000|2021-01-29 17:35:00|32.68|32.52|33.14|32.98|33.15|32.99|32.61|32.45|1106
1611942000000|2021-01-29 17:40:00|33.13|32.97|32.99|32.83|33.13|32.97|32.38|32.22|1620
1611942300000|2021-01-29 17:45:00|33|32.84|33.6|33.44|33.73|33.57|32.9|32.74|1382
1611942600000|2021-01-29 17:50:00|33.56|33.4|32.81|32.65|33.6|33.44|32.68|32.52|1458
1611942900000|2021-01-29 17:55:00|32.79|32.63|33.36|33.2|33.36|33.2|32.76|32.6|927
1611943200000|2021-01-29 18:00:00|33.38|33.22|32.66|32.5|33.51|33.35|32.29|32.13|1480
1611943500000|2021-01-29 18:05:00|32.67|32.51|32.63|32.47|32.98|32.82|32.57|32.41|1055
1611943800000|2021-01-29 18:10:00|32.64|32.48|33.09|32.93|33.2|33.04|32.56|32.4|1030
1611944100000|2021-01-29 18:15:00|33.11|32.95|33.38|33.22|33.63|33.47|33.11|32.95|1347
1611944400000|2021-01-29 18:20:00|33.37|33.21|32.85|32.69|33.45|33.29|32.8|32.64|812
1611944700000|2021-01-29 18:25:00|32.88|32.72|32.11|31.95|32.88|32.72|32.11|31.95|1054
1611945000000|2021-01-29 18:30:00|32.14|31.98|32.11|31.95|32.32|32.16|31.98|31.82|843
1611945300000|2021-01-29 18:35:00|32.09|31.93|32.08|31.92|32.21|32.05|31.97|31.81|441
1611945600000|2021-01-29 18:40:00|32.1|31.94|31.97|31.81|32.33|32.17|31.89|31.73|636
1611945900000|2021-01-29 18:45:00|31.99|31.83|32.53|32.37|32.67|32.51|31.89|31.73|777
1611946200000|2021-01-29 18:50:00|32.52|32.36|32.58|32.42|32.69|32.53|32.46|32.3|477
1611946500000|2021-01-29 18:55:00|32.57|32.41|32.76|32.6|32.87|32.71|32.53|32.37|362
1611946800000|2021-01-29 19:00:00|32.79|32.63|31.84|31.68|32.87|32.71|31.77|31.61|877
1611947100000|2021-01-29 19:05:00|31.85|31.69|31.72|31.56|32.07|31.91|31.68|31.52|1008
1611947400000|2021-01-29 19:10:00|31.74|31.58|31.81|31.65|31.94|31.78|31.66|31.5|591
1611947700000|2021-01-29 19:15:00|31.83|31.67|31.89|31.73|32.09|31.93|31.76|31.6|557
1611948000000|2021-01-29 19:20:00|31.93|31.77|32.02|31.86|32.19|32.03|31.81|31.65|385
1611948300000|2021-01-29 19:25:00|32.05|31.89|32.52|32.36|32.52|32.36|32.02|31.86|492
1611948600000|2021-01-29 19:30:00|32.47|32.31|32.82|32.66|32.93|32.77|32.47|32.31|627
1611948900000|2021-01-29 19:35:00|32.83|32.67|32.62|32.46|32.83|32.67|32.47|32.31|434
1611949200000|2021-01-29 19:40:00|32.65|32.49|32.53|32.37|33.01|32.85|32.42|32.26|765
1611949500000|2021-01-29 19:45:00|32.58|32.42|32.29|32.13|32.63|32.47|32.19|32.03|784
1611949800000|2021-01-29 19:50:00|32.3|32.14|32.28|32.12|32.32|32.16|32.01|31.85|498
1611950100000|2021-01-29 19:55:00|32.29|32.13|32.18|32.02|32.47|32.31|31.98|31.82|495
1611950400000|2021-01-29 20:00:00|32.15|31.99|31.52|31.36|32.17|32.01|31.46|31.3|790
1611950700000|2021-01-29 20:05:00|31.54|31.38|31.42|31.26|31.59|31.43|31.33|31.17|669
1611951000000|2021-01-29 20:10:00|31.39|31.23|31.44|31.28|31.49|31.33|31.2|31.04|1096
1611951300000|2021-01-29 20:15:00|31.49|31.33|31.51|31.35|31.59|31.43|31.41|31.25|451
1611951600000|2021-01-29 20:20:00|31.52|31.36|31.51|31.35|31.52|31.36|31.25|31.09|613
1611951900000|2021-01-29 20:25:00|31.49|31.33|31.93|31.77|31.96|31.8|31.43|31.27|966
1611952200000|2021-01-29 20:30:00|31.92|31.76|31.58|31.42|31.97|31.81|31.4|31.24|787
1611952500000|2021-01-29 20:35:00|31.61|31.45|32.25|32.09|32.28|32.12|31.58|31.42|1028
1611952800000|2021-01-29 20:40:00|32.23|32.07|32.45|32.29|32.64|32.48|32.05|31.89|931
1611953100000|2021-01-29 20:45:00|32.46|32.3|32.65|32.49|32.76|32.6|32.43|32.27|1111
1611953400000|2021-01-29 20:50:00|32.67|32.51|32.21|32.05|32.67|32.51|31.98|31.82|1371
1611953700000|2021-01-29 20:55:00|32.2|32.04|32.59|32.43|32.59|32.43|31.92|31.76|2704
1611954000000|2021-01-29 21:00:00|32.57|32.41|33.11|32.95|33.15|32.99|32.34|32.18|1648
1611954300000|2021-01-29 21:05:00|33.13|32.97|32.81|32.65|33.29|33.13|32.6|32.44|1404
1611954600000|2021-01-29 21:10:00|32.83|32.67|32.62|32.46|32.83|32.67|32.49|32.33|1502
1611955800000|2021-01-29 21:30:00|32.65|32.49|32.46|32.3|32.67|32.51|32.43|32.27|309
1611956100000|2021-01-29 21:35:00|32.47|32.31|32.59|32.43|32.59|32.43|32.46|32.3|40
1611956400000|2021-01-29 21:40:00|32.62|32.46|32.68|32.52|32.77|32.61|32.59|32.43|73
1611956700000|2021-01-29 21:45:00|32.69|32.53|32.67|32.51|32.76|32.6|32.67|32.51|40
1611957000000|2021-01-29 21:50:00|32.68|32.52|32.75|32.59|32.79|32.62|32.68|32.52|69
1611957300000|2021-01-29 21:55:00|32.74|32.58|32.75|32.59|32.76|32.59|32.67|32.49|90
1612134000000|2021-01-31 23:00:00|33.02|32.77|33.81|33.65|33.92|33.73|32.95|32.75|236
1612134300000|2021-01-31 23:05:00|33.76|33.6|33.78|33.62|33.78|33.62|33.41|33.21|163
1612134600000|2021-01-31 23:10:00|33.77|33.61|33.76|33.6|34.07|33.89|33.62|33.46|78
1612134900000|2021-01-31 23:15:00|33.75|33.59|34.05|33.89|34.12|33.96|33.73|33.57|108
1612135200000|2021-01-31 23:20:00|34.04|33.88|33.95|33.79|34.15|33.99|33.9|33.74|163
1612135500000|2021-01-31 23:25:00|33.91|33.75|33.85|33.69|34.02|33.86|33.8|33.64|60
1612135800000|2021-01-31 23:30:00|33.82|33.66|33.79|33.63|33.87|33.71|33.73|33.57|56
1612136100000|2021-01-31 23:35:00|33.78|33.62|33.79|33.63|33.82|33.66|33.6|33.44|72
1612136400000|2021-01-31 23:40:00|33.78|33.62|33.6|33.44|33.82|33.66|33.56|33.4|76
1612136700000|2021-01-31 23:45:00|33.58|33.42|33.67|33.51|33.67|33.51|33.51|33.35|75
1612137000000|2021-01-31 23:50:00|33.7|33.54|33.77|33.61|33.79|33.63|33.65|33.49|85
1612137300000|2021-01-31 23:55:00|33.75|33.59|33.74|33.58|33.91|33.75|33.7|33.54|67
1612137600000|2021-02-01 00:00:00|33.73|33.57|33.22|33.06|33.74|33.58|33.22|33.06|124
1612137900000|2021-02-01 00:05:00|33.23|33.07|33.26|33.1|33.35|33.19|33.21|33.05|116
1612138200000|2021-02-01 00:10:00|33.27|33.11|32.96|32.8|33.27|33.11|32.87|32.71|179
1612138500000|2021-02-01 00:15:00|32.97|32.81|32.75|32.59|32.97|32.81|32.74|32.58|105
1612138800000|2021-02-01 00:20:00|32.74|32.58|32.64|32.48|32.82|32.66|32.64|32.48|72
1612139100000|2021-02-01 00:25:00|32.63|32.47|32.74|32.58|32.75|32.59|32.59|32.43|54
1612139400000|2021-02-01 00:30:00|32.75|32.59|32.93|32.77|32.94|32.78|32.75|32.59|19
1612139700000|2021-02-01 00:35:00|32.92|32.76|33.07|32.91|33.22|33.06|32.88|32.72|56
1612140000000|2021-02-01 00:40:00|33.1|32.94|32.89|32.73|33.12|32.96|32.84|32.68|47
1612140300000|2021-02-01 00:45:00|32.88|32.72|32.77|32.61|32.89|32.73|32.72|32.56|47
1612140600000|2021-02-01 00:50:00|32.73|32.57|32.74|32.58|32.77|32.61|32.67|32.51|39
1612140900000|2021-02-01 00:55:00|32.73|32.57|32.68|32.52|32.82|32.66|32.67|32.51|59
1612141200000|2021-02-01 01:00:00|32.67|32.51|32.7|32.54|32.77|32.61|32.54|32.38|102
1612141500000|2021-02-01 01:05:00|32.69|32.53|32.69|32.53|32.74|32.58|32.58|32.42|148
1612141800000|2021-02-01 01:10:00|32.68|32.52|32.77|32.61|32.89|32.73|32.64|32.48|47
1612142100000|2021-02-01 01:15:00|32.79|32.63|32.64|32.48|32.79|32.63|32.56|32.4|45
1612142400000|2021-02-01 01:20:00|32.68|32.52|32.6|32.44|32.72|32.56|32.56|32.4|34
1612142700000|2021-02-01 01:25:00|32.59|32.43|32.31|32.15|32.59|32.43|32.31|32.15|97
1612143000000|2021-02-01 01:30:00|32.26|32.1|32.34|32.18|32.46|32.3|32.22|32.06|129
1612143300000|2021-02-01 01:35:00|32.32|32.16|32.21|32.05|32.36|32.2|32.21|32.05|55
1612143600000|2021-02-01 01:40:00|32.22|32.06|32.31|32.15|32.31|32.15|32.2|32.04|95
1612143900000|2021-02-01 01:45:00|32.32|32.16|32.41|32.25|32.44|32.28|32.29|32.13|24
1612144200000|2021-02-01 01:50:00|32.4|32.24|32.39|32.23|32.44|32.28|32.34|32.18|14
1612144500000|2021-02-01 01:55:00|32.37|32.21|32.46|32.3|32.46|32.3|32.36|32.2|14
1612144800000|2021-02-01 02:00:00|32.47|32.31|32.3|32.14|32.47|32.31|32.29|32.13|13
1612145100000|2021-02-01 02:05:00|32.29|32.13|32.44|32.28|32.44|32.28|32.29|32.13|23
1612145400000|2021-02-01 02:10:00|32.45|32.29|32.3|32.14|32.45|32.29|32.29|32.13|14
1612145700000|2021-02-01 02:15:00|32.31|32.15|32.34|32.18|32.41|32.25|32.29|32.13|9
1612146000000|2021-02-01 02:20:00|32.32|32.16|32.24|32.08|32.32|32.16|32.11|31.95|81
1612146300000|2021-02-01 02:25:00|32.22|32.06|32.32|32.16|32.35|32.19|32.21|32.05|9
1612146600000|2021-02-01 02:30:00|32.34|32.18|32.4|32.24|32.4|32.24|32.29|32.13|4
1612146900000|2021-02-01 02:35:00|32.41|32.25|32.46|32.3|32.53|32.37|32.4|32.24|10
1612147200000|2021-02-01 02:40:00|32.45|32.29|32.24|32.08|32.46|32.3|32.21|32.05|22
1612147500000|2021-02-01 02:45:00|32.22|32.06|32.26|32.1|32.29|32.13|32.19|32.03|31
1612147800000|2021-02-01 02:50:00|32.27|32.11|32.3|32.14|32.31|32.15|32.21|32.05|9
1612148100000|2021-02-01 02:55:00|32.29|32.13|32.21|32.05|32.39|32.23|32.21|32.05|16
1612148400000|2021-02-01 03:00:00|32.22|32.06|32.2|32.04|32.25|32.09|32.16|32|32
1612148700000|2021-02-01 03:05:00|32.21|32.05|32.15|31.99|32.21|32.05|32.1|31.94|14
1612149000000|2021-02-01 03:10:00|32.16|32|32.16|32|32.25|32.09|32.13|31.97|11
1612149300000|2021-02-01 03:15:00|32.15|31.99|32.03|31.87|32.21|32.05|32.03|31.87|11
1612149600000|2021-02-01 03:20:00|32.02|31.86|31.96|31.8|32.03|31.87|31.88|31.72|58
1612149900000|2021-02-01 03:25:00|31.95|31.79|31.96|31.8|31.98|31.82|31.93|31.77|19
1612150200000|2021-02-01 03:30:00|31.97|31.81|31.81|31.65|31.97|31.81|31.76|31.6|50
1612150500000|2021-02-01 03:35:00|31.83|31.67|31.81|31.65|31.84|31.68|31.78|31.62|28
1612150800000|2021-02-01 03:40:00|31.79|31.63|31.73|31.57|31.82|31.66|31.73|31.57|43
1612151100000|2021-02-01 03:45:00|31.72|31.56|31.66|31.5|31.76|31.6|31.62|31.46|103
1612151400000|2021-02-01 03:50:00|31.68|31.52|31.73|31.57|31.76|31.6|31.66|31.5|19
1612151700000|2021-02-01 03:55:00|31.74|31.58|31.79|31.63|31.82|31.66|31.73|31.57|39
1612152000000|2021-02-01 04:00:00|31.78|31.62|31.81|31.65|31.81|31.65|31.74|31.58|13
1612152300000|2021-02-01 04:05:00|31.82|31.66|31.93|31.77|31.93|31.77|31.82|31.66|34
1612152600000|2021-02-01 04:10:00|31.92|31.76|31.88|31.72|31.95|31.79|31.83|31.67|2
1612152900000|2021-02-01 04:15:00|31.87|31.71|31.93|31.77|31.98|31.82|31.86|31.7|9
1612153200000|2021-02-01 04:20:00|31.92|31.76|31.78|31.62|31.92|31.76|31.76|31.6|28
1612153500000|2021-02-01 04:25:00|31.76|31.6|31.74|31.58|31.79|31.63|31.66|31.5|15
1612153800000|2021-02-01 04:30:00|31.73|31.57|31.87|31.71|31.88|31.72|31.72|31.56|90
1612154100000|2021-02-01 04:35:00|31.86|31.7|31.82|31.66|31.87|31.71|31.81|31.65|15
1612154400000|2021-02-01 04:40:00|31.84|31.68|31.83|31.67|31.86|31.7|31.73|31.57|26
1612154700000|2021-02-01 04:45:00|31.84|31.68|31.73|31.57|31.84|31.68|31.71|31.55|8
1612155000000|2021-02-01 04:50:00|31.74|31.58|31.76|31.6|31.79|31.63|31.7|31.54|9
1612155300000|2021-02-01 04:55:00|31.72|31.56|31.63|31.47|31.73|31.57|31.62|31.46|24
1612155600000|2021-02-01 05:00:00|31.62|31.46|31.59|31.43|31.66|31.5|31.53|31.37|35
1612155900000|2021-02-01 05:05:00|31.58|31.42|31.61|31.45|31.61|31.45|31.55|31.39|47
1612156200000|2021-02-01 05:10:00|31.62|31.46|31.66|31.5|31.66|31.5|31.61|31.45|2
1612156500000|2021-02-01 05:15:00|31.67|31.51|31.64|31.48|31.71|31.55|31.63|31.47|4
1612156800000|2021-02-01 05:20:00|31.66|31.5|31.61|31.45|31.66|31.5|31.58|31.42|11
1612157100000|2021-02-01 05:25:00|31.63|31.47|31.77|31.61|31.77|31.61|31.63|31.47|50
1612157400000|2021-02-01 05:30:00|31.76|31.6|31.74|31.58|31.76|31.6|31.71|31.55|15
1612157700000|2021-02-01 05:35:00|31.73|31.57|31.76|31.6|31.77|31.61|31.66|31.5|21
1612158000000|2021-02-01 05:40:00|31.74|31.58|31.79|31.63|31.82|31.66|31.71|31.55|7
1612158300000|2021-02-01 05:45:00|31.78|31.62|31.73|31.57|31.78|31.62|31.64|31.48|19
1612158600000|2021-02-01 05:50:00|31.71|31.55|31.68|31.52|31.76|31.6|31.68|31.52|5
1612158900000|2021-02-01 05:55:00|31.63|31.47|31.69|31.53|31.71|31.55|31.63|31.47|6
1612159200000|2021-02-01 06:00:00|31.71|31.55|31.68|31.52|31.78|31.62|31.68|31.52|13
1612159500000|2021-02-01 06:05:00|31.67|31.51|31.7|31.54|31.76|31.6|31.63|31.47|13
1612159800000|2021-02-01 06:10:00|31.69|31.53|31.62|31.46|31.7|31.54|31.6|31.44|32
1612160100000|2021-02-01 06:15:00|31.6|31.44|31.65|31.49|31.65|31.49|31.6|31.44|7
1612160400000|2021-02-01 06:20:00|31.6|31.44|31.67|31.51|31.72|31.56|31.6|31.44|38
1612160700000|2021-02-01 06:25:00|31.68|31.52|31.78|31.62|31.78|31.62|31.65|31.49|4
1612161000000|2021-02-01 06:30:00|31.77|31.61|31.78|31.62|31.78|31.62|31.77|31.61|3
1612161300000|2021-02-01 06:35:00|31.82|31.66|31.82|31.66|31.86|31.7|31.73|31.57|6
1612161600000|2021-02-01 06:40:00|31.83|31.67|31.73|31.57|31.83|31.67|31.7|31.54|9
1612161900000|2021-02-01 06:45:00|31.75|31.59|31.73|31.57|31.78|31.62|31.73|31.57|1
1612162200000|2021-02-01 06:50:00|31.72|31.56|31.78|31.62|31.78|31.62|31.68|31.52|7
1612162500000|2021-02-01 06:55:00|31.79|31.63|31.77|31.61|31.82|31.66|31.76|31.6|6
1612162800000|2021-02-01 07:00:00|31.76|31.6|31.73|31.57|31.76|31.6|31.6|31.44|38
1612163100000|2021-02-01 07:05:00|31.7|31.54|31.98|31.82|31.98|31.82|31.7|31.54|39
1612163400000|2021-02-01 07:10:00|31.97|31.81|31.98|31.82|31.98|31.82|31.86|31.7|33
1612163700000|2021-02-01 07:15:00|31.99|31.83|31.68|31.52|31.99|31.83|31.68|31.52|32
1612164000000|2021-02-01 07:20:00|31.67|31.51|31.55|31.39|31.68|31.52|31.5|31.34|56
1612164300000|2021-02-01 07:25:00|31.54|31.38|31.48|31.32|31.55|31.39|31.33|31.17|146
1612164600000|2021-02-01 07:30:00|31.44|31.28|31.45|31.29|31.5|31.34|31.3|31.14|95
1612164900000|2021-02-01 07:35:00|31.44|31.28|31.53|31.37|31.58|31.42|31.4|31.24|52
1612165200000|2021-02-01 07:40:00|31.54|31.38|31.54|31.38|31.59|31.43|31.53|31.37|79
1612165500000|2021-02-01 07:45:00|31.53|31.37|31.55|31.39|31.58|31.42|31.48|31.32|15
1612165800000|2021-02-01 07:50:00|31.56|31.4|31.55|31.39|31.63|31.47|31.55|31.39|37
1612166100000|2021-02-01 07:55:00|31.57|31.41|31.5|31.34|31.65|31.49|31.48|31.32|26
1612166400000|2021-02-01 08:00:00|31.52|31.36|31.68|31.52|31.81|31.65|31.52|31.36|137
1612166700000|2021-02-01 08:05:00|31.69|31.53|31.35|31.19|31.71|31.55|31.32|31.16|113
1612167000000|2021-02-01 08:10:00|31.33|31.17|31.4|31.24|31.54|31.38|31.23|31.07|54
1612167300000|2021-02-01 08:15:00|31.42|31.26|31.43|31.27|31.48|31.32|31.33|31.17|127
1612167600000|2021-02-01 08:20:00|31.4|31.24|31.43|31.27|31.45|31.29|31.3|31.14|31
1612167900000|2021-02-01 08:25:00|31.48|31.32|31.53|31.37|31.58|31.42|31.4|31.24|39
1612168200000|2021-02-01 08:30:00|31.52|31.36|31.62|31.46|31.66|31.5|31.3|31.14|41
1612168500000|2021-02-01 08:35:00|31.63|31.47|31.61|31.45|31.94|31.78|31.61|31.45|87
1612168800000|2021-02-01 08:40:00|31.62|31.46|31.38|31.22|31.66|31.5|31.34|31.18|128
1612169100000|2021-02-01 08:45:00|31.37|31.21|31.37|31.21|31.4|31.24|31.25|31.09|114
1612169400000|2021-02-01 08:50:00|31.35|31.19|31.2|31.04|31.35|31.19|31.18|31.02|76
1612169700000|2021-02-01 08:55:00|31.19|31.03|31.18|31.02|31.25|31.09|31.1|30.94|119
1612170000000|2021-02-01 09:00:00|31.19|31.03|31.13|30.97|31.25|31.09|31.08|30.92|72
1612170300000|2021-02-01 09:05:00|31.15|30.99|31.14|30.98|31.28|31.12|31.08|30.92|64
1612170600000|2021-02-01 09:10:00|31.11|30.95|31.09|30.93|31.11|30.95|31|30.84|97
1612170900000|2021-02-01 09:15:00|31.08|30.92|31.13|30.97|31.25|31.09|30.98|30.82|254
1612171200000|2021-02-01 09:20:00|31.11|30.95|31.15|30.99|31.19|31.03|30.96|30.8|79
1612171500000|2021-02-01 09:25:00|31.11|30.95|31.25|31.09|31.28|31.12|31.05|30.89|80
1612171800000|2021-02-01 09:30:00|31.21|31.05|31.25|31.09|31.32|31.16|31.19|31.03|42
1612172100000|2021-02-01 09:35:00|31.26|31.1|31.35|31.19|31.39|31.23|31.18|31.02|29
1612172400000|2021-02-01 09:40:00|31.33|31.17|31.5|31.34|31.5|31.34|31.32|31.16|131
1612172700000|2021-02-01 09:45:00|31.49|31.33|31.5|31.34|31.58|31.42|31.4|31.24|38
1612173000000|2021-02-01 09:50:00|31.49|31.33|31.45|31.29|31.5|31.34|31.37|31.21|72
1612173300000|2021-02-01 09:55:00|31.44|31.28|31.28|31.12|31.44|31.28|31.27|31.11|66
1612173600000|2021-02-01 10:00:00|31.29|31.13|31.14|30.98|31.29|31.13|31.13|30.97|48
1612173900000|2021-02-01 10:05:00|31.15|30.99|31.18|31.02|31.23|31.07|31.14|30.98|48
1612174200000|2021-02-01 10:10:00|31.19|31.03|31.18|31.02|31.23|31.07|31.1|30.94|83
1612174500000|2021-02-01 10:15:00|31.19|31.03|31.2|31.04|31.23|31.07|31.13|30.97|30
1612174800000|2021-02-01 10:20:00|31.19|31.03|31.22|31.06|31.22|31.06|31.13|30.97|55
1612175100000|2021-02-01 10:25:00|31.23|31.07|31.1|30.94|31.23|31.07|31.04|30.88|73
1612175400000|2021-02-01 10:30:00|31.09|30.93|31.13|30.97|31.18|31.02|31.08|30.92|66
1612175700000|2021-02-01 10:35:00|31.11|30.95|31.05|30.89|31.13|30.97|30.99|30.83|31
1612176000000|2021-02-01 10:40:00|31.03|30.87|31.18|31.02|31.18|31.02|30.95|30.79|36
1612176300000|2021-02-01 10:45:00|31.15|30.99|31.1|30.94|31.22|31.06|31.05|30.89|55
1612176600000|2021-02-01 10:50:00|31.08|30.92|31.1|30.94|31.2|31.04|31.08|30.92|30
1612176900000|2021-02-01 10:55:00|31.13|30.97|31.15|30.99|31.23|31.07|31.11|30.95|72
1612177200000|2021-02-01 11:00:00|31.14|30.98|31.18|31.02|31.23|31.07|31.14|30.98|63
1612177500000|2021-02-01 11:05:00|31.15|30.99|31.09|30.93|31.18|31.02|31.08|30.92|37
1612177800000|2021-02-01 11:10:00|31.1|30.94|31.03|30.87|31.15|30.99|31.02|30.86|37
1612178100000|2021-02-01 11:15:00|30.98|30.82|30.93|30.77|31.03|30.87|30.89|30.73|92
1612178400000|2021-02-01 11:20:00|30.92|30.76|30.8|30.64|30.93|30.77|30.7|30.54|142
1612178700000|2021-02-01 11:25:00|30.79|30.63|30.69|30.53|30.8|30.64|30.61|30.45|113
1612179000000|2021-02-01 11:30:00|30.68|30.52|30.82|30.66|30.83|30.67|30.65|30.49|29
1612179300000|2021-02-01 11:35:00|30.83|30.67|30.85|30.69|30.89|30.73|30.8|30.64|86
1612179600000|2021-02-01 11:40:00|30.82|30.66|30.9|30.74|30.92|30.76|30.82|30.66|22
1612179900000|2021-02-01 11:45:00|30.89|30.73|30.93|30.77|30.94|30.78|30.85|30.69|21
1612180200000|2021-02-01 11:50:00|30.94|30.78|30.79|30.63|30.94|30.78|30.65|30.49|78
1612180500000|2021-02-01 11:55:00|30.78|30.62|30.92|30.76|30.93|30.77|30.75|30.59|43
1612180800000|2021-02-01 12:00:00|30.93|30.77|30.98|30.82|30.99|30.83|30.88|30.72|187
1612181100000|2021-02-01 12:05:00|30.94|30.78|30.95|30.79|30.98|30.82|30.93|30.77|50
1612181400000|2021-02-01 12:10:00|30.94|30.78|30.9|30.74|30.95|30.79|30.87|30.71|40
1612181700000|2021-02-01 12:15:00|30.89|30.73|30.82|30.66|30.9|30.74|30.77|30.61|25
1612182000000|2021-02-01 12:20:00|30.8|30.64|30.83|30.67|30.83|30.67|30.8|30.64|15
1612182300000|2021-02-01 12:25:00|30.85|30.69|30.9|30.74|30.92|30.76|30.8|30.64|68
1612182600000|2021-02-01 12:30:00|30.89|30.73|30.98|30.82|30.99|30.83|30.82|30.66|104
1612182900000|2021-02-01 12:35:00|30.99|30.83|30.83|30.67|30.99|30.83|30.8|30.64|37
1612183200000|2021-02-01 12:40:00|30.82|30.66|30.72|30.56|30.83|30.67|30.68|30.52|113
1612183500000|2021-02-01 12:45:00|30.7|30.54|30.77|30.61|30.83|30.67|30.69|30.53|22
1612183800000|2021-02-01 12:50:00|30.75|30.59|30.85|30.69|30.87|30.71|30.75|30.59|78
1612184100000|2021-02-01 12:55:00|30.84|30.68|30.99|30.83|31|30.84|30.82|30.66|100
1612184400000|2021-02-01 13:00:00|30.95|30.79|31.03|30.87|31.03|30.87|30.95|30.79|99
1612184700000|2021-02-01 13:05:00|31.04|30.88|31.03|30.87|31.13|30.97|31.02|30.86|221
1612185000000|2021-02-01 13:10:00|31.04|30.88|31.08|30.92|31.08|30.92|31.03|30.87|95
1612185300000|2021-02-01 13:15:00|31.13|30.97|31|30.84|31.13|30.97|31|30.84|308
1612185600000|2021-02-01 13:20:00|30.98|30.82|31.05|30.89|31.1|30.94|30.98|30.82|115
1612185900000|2021-02-01 13:25:00|31.09|30.93|31.18|31.02|31.2|31.04|31.05|30.89|86
1612186200000|2021-02-01 13:30:00|31.15|30.99|31.18|31.02|31.23|31.07|31.13|30.97|33
1612186500000|2021-02-01 13:35:00|31.17|31.01|31.03|30.87|31.17|31.01|31.02|30.86|20
1612186800000|2021-02-01 13:40:00|31.02|30.86|31.03|30.87|31.03|30.87|30.95|30.79|38
1612187100000|2021-02-01 13:45:00|31.04|30.88|31.05|30.89|31.05|30.89|31|30.84|30
1612187400000|2021-02-01 13:50:00|31.03|30.87|31.2|31.04|31.23|31.07|30.98|30.82|193
1612187700000|2021-02-01 13:55:00|31.23|31.07|31.14|30.98|31.23|31.07|31.05|30.89|88
1612188000000|2021-02-01 14:00:00|31.15|30.99|31.3|31.14|31.33|31.17|31.1|30.94|101
1612188300000|2021-02-01 14:05:00|31.33|31.17|31.42|31.26|31.43|31.27|31.27|31.11|154
1612188600000|2021-02-01 14:10:00|31.4|31.24|31.35|31.19|31.43|31.27|31.32|31.16|121
1612188900000|2021-02-01 14:15:00|31.34|31.18|31.4|31.24|31.45|31.29|31.3|31.14|101
1612189200000|2021-02-01 14:20:00|31.43|31.27|31.24|31.08|31.43|31.27|31.22|31.06|179
1612189500000|2021-02-01 14:25:00|31.25|31.09|31.15|30.99|31.25|31.09|31.08|30.92|131
1612189800000|2021-02-01 14:30:00|31.13|30.97|31.44|31.28|31.51|31.35|31.03|30.87|1188
1612190100000|2021-02-01 14:35:00|31.43|31.27|31.67|31.51|31.71|31.55|31.22|31.06|829
1612190400000|2021-02-01 14:40:00|31.64|31.48|31.75|31.59|31.83|31.67|31.53|31.37|699
1612190700000|2021-02-01 14:45:00|31.79|31.63|32.45|32.29|32.46|32.3|31.7|31.54|1368
1612191000000|2021-02-01 14:50:00|32.48|32.32|32.86|32.7|32.93|32.77|32.16|32|1125
1612191300000|2021-02-01 14:55:00|32.83|32.67|32.48|32.32|32.85|32.69|32.26|32.1|842
1612191600000|2021-02-01 15:00:00|32.56|32.4|32.51|32.35|32.91|32.75|32.5|32.34|1275
1612191900000|2021-02-01 15:05:00|32.53|32.37|32.91|32.75|32.93|32.77|32.42|32.26|788
1612192200000|2021-02-01 15:10:00|32.88|32.72|32.71|32.55|32.98|32.82|32.47|32.31|1016
1612192500000|2021-02-01 15:15:00|32.68|32.52|32.53|32.37|32.96|32.8|32.52|32.36|793
1612192800000|2021-02-01 15:20:00|32.5|32.34|32.3|32.14|32.71|32.55|32.28|32.12|723
1612193100000|2021-02-01 15:25:00|32.28|32.12|32.43|32.27|32.43|32.27|32.18|32.02|714
1612193400000|2021-02-01 15:30:00|32.4|32.24|32.13|31.97|32.4|32.24|32.08|31.92|565
1612193700000|2021-02-01 15:35:00|32.12|31.96|32.23|32.07|32.38|32.22|32.03|31.87|517
1612194000000|2021-02-01 15:40:00|32.22|32.06|31.93|31.77|32.29|32.13|31.83|31.67|560
1612194300000|2021-02-01 15:45:00|31.96|31.8|31.88|31.72|31.98|31.82|31.75|31.59|496
1612194600000|2021-02-01 15:50:00|31.91|31.75|32.43|32.27|32.46|32.3|31.86|31.7|586
1612194900000|2021-02-01 15:55:00|32.42|32.26|32.21|32.05|32.43|32.27|32.21|32.05|436
1612195200000|2021-02-01 16:00:00|32.23|32.07|32.16|32|32.51|32.35|32.13|31.97|577
1612195500000|2021-02-01 16:05:00|32.14|31.98|32.01|31.85|32.16|32|31.88|31.72|604
1612195800000|2021-02-01 16:10:00|31.98|31.82|31.86|31.7|32.04|31.88|31.76|31.6|428
1612196100000|2021-02-01 16:15:00|31.87|31.71|31.68|31.52|31.93|31.77|31.68|31.52|406
1612196400000|2021-02-01 16:20:00|31.71|31.55|31.53|31.37|31.76|31.6|31.51|31.35|391
1612196700000|2021-02-01 16:25:00|31.52|31.36|31.55|31.39|31.55|31.39|31.43|31.27|635
1612197000000|2021-02-01 16:30:00|31.53|31.37|31.5|31.34|31.58|31.42|31.33|31.17|600
1612197300000|2021-02-01 16:35:00|31.53|31.37|31.41|31.25|31.58|31.42|31.4|31.24|249
1612197600000|2021-02-01 16:40:00|31.39|31.23|31.33|31.17|31.39|31.23|31.25|31.09|540
1612197900000|2021-02-01 16:45:00|31.32|31.16|31.33|31.17|31.34|31.18|31.2|31.04|447
1612198200000|2021-02-01 16:50:00|31.35|31.19|31.39|31.23|31.43|31.27|31.3|31.14|260
1612198500000|2021-02-01 16:55:00|31.38|31.22|31.48|31.32|31.51|31.35|31.38|31.22|321
1612198800000|2021-02-01 17:00:00|31.44|31.28|31.33|31.17|31.44|31.28|31.22|31.06|288
1612199100000|2021-02-01 17:05:00|31.32|31.16|31.33|31.17|31.37|31.21|31.23|31.07|274
1612199400000|2021-02-01 17:10:00|31.38|31.22|31.3|31.14|31.38|31.22|31.25|31.09|184
1612199700000|2021-02-01 17:15:00|31.33|31.17|31.5|31.34|31.5|31.34|31.28|31.12|394
1612200000000|2021-02-01 17:20:00|31.54|31.38|31.54|31.38|31.58|31.42|31.5|31.34|305
1612200300000|2021-02-01 17:25:00|31.53|31.37|31.38|31.22|31.58|31.42|31.38|31.22|178
1612200600000|2021-02-01 17:30:00|31.37|31.21|31.38|31.22|31.38|31.22|31.28|31.12|203
1612200900000|2021-02-01 17:35:00|31.35|31.19|31.32|31.16|31.42|31.26|31.25|31.09|164
1612201200000|2021-02-01 17:40:00|31.3|31.14|31.35|31.19|31.4|31.24|31.25|31.09|247
1612201500000|2021-02-01 17:45:00|31.34|31.18|31.13|30.97|31.35|31.19|31.13|30.97|589
1612201800000|2021-02-01 17:50:00|31.18|31.02|30.98|30.82|31.18|31.02|30.98|30.82|475
1612202100000|2021-02-01 17:55:00|30.99|30.83|30.85|30.69|31.02|30.86|30.85|30.69|426
1612202400000|2021-02-01 18:00:00|30.9|30.74|30.95|30.79|31|30.84|30.87|30.71|318
1612202700000|2021-02-01 18:05:00|30.98|30.82|31|30.84|31.04|30.88|30.95|30.79|184
1612203000000|2021-02-01 18:10:00|31.03|30.87|31.04|30.88|31.13|30.97|30.98|30.82|359
1612203300000|2021-02-01 18:15:00|31.05|30.89|31.03|30.87|31.13|30.97|30.98|30.82|129
1612203600000|2021-02-01 18:20:00|31.02|30.86|31|30.84|31.05|30.89|30.93|30.77|211
1612203900000|2021-02-01 18:25:00|30.98|30.82|30.97|30.81|31.03|30.87|30.88|30.72|173
1612204200000|2021-02-01 18:30:00|30.98|30.82|30.9|30.74|30.98|30.82|30.83|30.67|226
1612204500000|2021-02-01 18:35:00|30.92|30.76|31.08|30.92|31.13|30.97|30.85|30.69|239
1612204800000|2021-02-01 18:40:00|31.1|30.94|31.18|31.02|31.18|31.02|31.03|30.87|192
1612205100000|2021-02-01 18:45:00|31.15|30.99|31.18|31.02|31.19|31.03|31.1|30.94|227
1612205400000|2021-02-01 18:50:00|31.15|30.99|31.08|30.92|31.18|31.02|31.03|30.87|146
1612205700000|2021-02-01 18:55:00|31.05|30.89|30.94|30.78|31.1|30.94|30.94|30.78|205
1612206000000|2021-02-01 19:00:00|30.93|30.77|31.02|30.86|31.08|30.92|30.93|30.77|168
1612206300000|2021-02-01 19:05:00|30.98|30.82|30.75|30.59|31.05|30.89|30.75|30.59|395
1612206600000|2021-02-01 19:10:00|30.73|30.57|30.6|30.44|30.75|30.59|30.58|30.42|594
1612206900000|2021-02-01 19:15:00|30.59|30.43|30.62|30.46|30.68|30.52|30.53|30.37|581
1612207200000|2021-02-01 19:20:00|30.63|30.47|30.7|30.54|30.8|30.64|30.63|30.47|217
1612207500000|2021-02-01 19:25:00|30.75|30.59|30.83|30.67|30.88|30.72|30.7|30.54|126
1612207800000|2021-02-01 19:30:00|30.8|30.64|30.78|30.62|30.88|30.72|30.75|30.59|202
1612208100000|2021-02-01 19:35:00|30.75|30.59|30.78|30.62|30.83|30.67|30.75|30.59|174
1612208400000|2021-02-01 19:40:00|30.75|30.59|30.88|30.72|30.9|30.74|30.7|30.54|292
1612208700000|2021-02-01 19:45:00|30.85|30.69|30.85|30.69|30.93|30.77|30.83|30.67|297
1612209000000|2021-02-01 19:50:00|30.88|30.72|30.83|30.67|30.9|30.74|30.78|30.62|315
1612209300000|2021-02-01 19:55:00|30.84|30.68|30.88|30.72|30.95|30.79|30.83|30.67|352
1612209600000|2021-02-01 20:00:00|30.87|30.71|30.78|30.62|30.87|30.71|30.75|30.59|282
1612209900000|2021-02-01 20:05:00|30.8|30.64|30.78|30.62|30.88|30.72|30.78|30.62|208
1612210200000|2021-02-01 20:10:00|30.79|30.63|30.83|30.67|30.98|30.82|30.79|30.63|405
1612210500000|2021-02-01 20:15:00|30.8|30.64|30.79|30.63|30.95|30.79|30.78|30.62|289
1612210800000|2021-02-01 20:20:00|30.78|30.62|30.88|30.72|30.93|30.77|30.75|30.59|379
1612211100000|2021-02-01 20:25:00|30.85|30.69|30.78|30.62|30.89|30.73|30.78|30.62|387
1612211400000|2021-02-01 20:30:00|30.8|30.64|30.85|30.69|30.95|30.79|30.77|30.61|639
1612211700000|2021-02-01 20:35:00|30.83|30.67|30.8|30.64|30.9|30.74|30.73|30.57|426
1612212000000|2021-02-01 20:40:00|30.83|30.67|30.7|30.54|30.93|30.77|30.68|30.52|401
1612212300000|2021-02-01 20:45:00|30.73|30.57|30.63|30.47|30.8|30.64|30.6|30.44|472
1612212600000|2021-02-01 20:50:00|30.64|30.48|30.54|30.38|30.68|30.52|30.43|30.27|895
1612212900000|2021-02-01 20:55:00|30.55|30.39|30.83|30.67|30.83|30.67|30.5|30.34|2295
1612213200000|2021-02-01 21:00:00|30.84|30.68|31.15|30.99|31.2|31.04|30.83|30.67|1828
1612213500000|2021-02-01 21:05:00|31.13|30.97|31.15|30.99|31.2|31.04|31.08|30.92|1092
1612213800000|2021-02-01 21:10:00|31.2|31.04|31.24|31.08|31.28|31.12|31.1|30.94|1335
1612215000000|2021-02-01 21:30:00|31.2|31.04|31.19|31.03|31.23|31.07|31.15|30.99|110
1612215300000|2021-02-01 21:35:00|31.18|31.02|31.15|30.99|31.23|31.07|31.15|30.99|107
1612215600000|2021-02-01 21:40:00|31.17|31.01|31.18|31.02|31.18|31.02|31.13|30.97|51
1612215900000|2021-02-01 21:45:00|||||||||9
1612216200000|2021-02-01 21:50:00|31.13|30.97|31.09|30.93|31.15|30.99|31.08|30.92|74
1612216500000|2021-02-01 21:55:00|31.12|30.96|30.99|30.83|31.12|30.96|30.97|30.81|41
1612220400000|2021-02-01 23:00:00|31.01|30.71|30.9|30.74|31.01|30.79|30.85|30.67|8
1612220700000|2021-02-01 23:05:00|30.92|30.76|30.83|30.67|30.93|30.77|30.83|30.67|6
1612221000000|2021-02-01 23:10:00|30.82|30.66|30.74|30.58|30.83|30.67|30.72|30.56|37
1612221300000|2021-02-01 23:15:00|30.75|30.59|30.77|30.61|30.78|30.62|30.74|30.58|10
1612221600000|2021-02-01 23:20:00|30.78|30.62|30.73|30.57|30.82|30.66|30.73|30.57|64
1612221900000|2021-02-01 23:25:00|30.76|30.6|30.73|30.57|30.76|30.6|30.73|30.57|5
1612222200000|2021-02-01 23:30:00|30.72|30.56|30.71|30.55|30.73|30.57|30.68|30.52|20
1612222500000|2021-02-01 23:35:00|30.72|30.56|30.83|30.67|30.83|30.67|30.72|30.56|29
1612222800000|2021-02-01 23:40:00|30.82|30.66|30.78|30.62|30.83|30.67|30.73|30.57|4
1612223100000|2021-02-01 23:45:00|30.77|30.61|30.78|30.62|30.78|30.62|30.77|30.61|6
1612223400000|2021-02-01 23:50:00|30.77|30.61|30.78|30.62|30.78|30.62|30.74|30.58|14
1612223700000|2021-02-01 23:55:00|30.82|30.66|30.83|30.67|30.83|30.67|30.82|30.66|7
1612224000000|2021-02-02 00:00:00|30.84|30.68|30.83|30.67|30.88|30.72|30.81|30.65|47
1612224300000|2021-02-02 00:05:00|30.84|30.68|30.89|30.73|30.91|30.75|30.83|30.67|41
1612224600000|2021-02-02 00:10:00|30.91|30.75|31.03|30.87|31.08|30.92|30.89|30.73|83
1612224900000|2021-02-02 00:15:00|31.04|30.88|30.92|30.76|31.11|30.95|30.92|30.76|29
1612225200000|2021-02-02 00:20:00|30.91|30.75|30.94|30.78|30.96|30.8|30.89|30.73|23
1612225500000|2021-02-02 00:25:00|30.92|30.76|31.01|30.85|31.02|30.86|30.91|30.75|68
1612225800000|2021-02-02 00:30:00|31.02|30.86|30.96|30.8|31.08|30.92|30.96|30.8|11
1612226100000|2021-02-02 00:35:00|30.91|30.75|30.96|30.8|30.96|30.8|30.89|30.73|23
1612226400000|2021-02-02 00:40:00|30.97|30.81|30.83|30.67|30.99|30.83|30.83|30.67|23
1612226700000|2021-02-02 00:45:00|30.86|30.7|30.89|30.73|30.93|30.77|30.83|30.67|4
1612227000000|2021-02-02 00:50:00|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|3
1612227300000|2021-02-02 00:55:00|30.92|30.76|30.83|30.67|30.93|30.77|30.83|30.67|3
1612227600000|2021-02-02 01:00:00|30.81|30.65|30.76|30.6|30.81|30.65|30.66|30.5|38
1612227900000|2021-02-02 01:05:00|30.73|30.57|30.74|30.58|30.76|30.6|30.68|30.52|15
1612228200000|2021-02-02 01:10:00|30.73|30.57|30.61|30.45|30.76|30.6|30.58|30.42|10
1612228500000|2021-02-02 01:15:00|30.59|30.43|30.38|30.22|30.63|30.47|30.33|30.17|99
1612228800000|2021-02-02 01:20:00|30.37|30.21|30.26|30.1|30.38|30.22|30.21|30.05|72
1612229100000|2021-02-02 01:25:00|30.24|30.08|30.24|30.08|30.28|30.12|30.21|30.05|38
1612229400000|2021-02-02 01:30:00|30.21|30.05|30.27|30.11|30.29|30.13|30.21|30.05|49
1612229700000|2021-02-02 01:35:00|30.26|30.1|30.26|30.1|30.29|30.13|30.24|30.08|8
1612230000000|2021-02-02 01:40:00|30.23|30.07|30.28|30.12|30.33|30.17|30.21|30.05|41
1612230300000|2021-02-02 01:45:00|30.29|30.13|30.28|30.12|30.33|30.17|30.28|30.12|10
1612230600000|2021-02-02 01:50:00|30.27|30.11|30.18|30.02|30.27|30.11|30.15|29.99|70
1612230900000|2021-02-02 01:55:00|30.17|30.01|30.18|30.02|30.22|30.06|30.16|30|6
1612231200000|2021-02-02 02:00:00|30.21|30.05|30.23|30.07|30.23|30.07|30.18|30.02|9
1612231500000|2021-02-02 02:05:00|30.21|30.05|30.23|30.07|30.23|30.07|30.2|30.04|10
1612231800000|2021-02-02 02:10:00|30.22|30.06|30.36|30.2|30.37|30.21|30.18|30.02|34
1612232100000|2021-02-02 02:15:00|30.35|30.19|30.31|30.15|30.36|30.2|30.3|30.14|16
1612232400000|2021-02-02 02:20:00|30.3|30.14|30.18|30.02|30.3|30.14|30.18|30.02|6
1612232700000|2021-02-02 02:25:00|30.21|30.05|30.18|30.02|30.23|30.07|30.13|29.97|20
1612233000000|2021-02-02 02:30:00|30.17|30.01|30.06|29.9|30.17|30.01|30.01|29.85|54
1612233300000|2021-02-02 02:35:00|30.03|29.87|30.06|29.9|30.06|29.9|30.01|29.85|7
1612233600000|2021-02-02 02:40:00|30.07|29.91|30.08|29.92|30.12|29.96|30.06|29.9|11
1612233900000|2021-02-02 02:45:00|30.07|29.91|30.06|29.9|30.11|29.95|30.06|29.9|7
1612234200000|2021-02-02 02:50:00|30.07|29.91|30.18|30.02|30.23|30.07|30.07|29.91|8
1612234500000|2021-02-02 02:55:00|30.2|30.04|30.22|30.06|30.23|30.07|30.18|30.02|8
1612234800000|2021-02-02 03:00:00|30.23|30.07|30.28|30.12|30.28|30.12|30.18|30.02|6
1612235100000|2021-02-02 03:05:00|30.26|30.1|30.3|30.14|30.31|30.15|30.23|30.07|7
1612235400000|2021-02-02 03:10:00|30.28|30.12|30.28|30.12|30.36|30.2|30.27|30.11|24
1612235700000|2021-02-02 03:15:00|30.27|30.11|30.23|30.07|30.28|30.12|30.23|30.07|0
1612236000000|2021-02-02 03:20:00|30.26|30.1|30.25|30.09|30.3|30.14|30.23|30.07|3
1612236300000|2021-02-02 03:25:00|30.26|30.1|30.18|30.02|30.28|30.12|30.13|29.97|43
1612236600000|2021-02-02 03:30:00|30.17|30.01|30.27|30.11|30.36|30.2|30.13|29.97|37
1612236900000|2021-02-02 03:35:00|30.28|30.12|30.25|30.09|30.33|30.17|30.23|30.07|4
1612237200000|2021-02-02 03:40:00|30.26|30.1|30.3|30.14|30.31|30.15|30.26|30.1|2
1612237500000|2021-02-02 03:45:00|30.28|30.12|30.22|30.06|30.31|30.15|30.2|30.04|2
1612237800000|2021-02-02 03:50:00|30.18|30.02|30.18|30.02|30.23|30.07|30.17|30.01|16
1612238100000|2021-02-02 03:55:00|30.2|30.04|30.18|30.02|30.23|30.07|30.17|30.01|3
1612238400000|2021-02-02 04:00:00|30.17|30.01|30.22|30.06|30.24|30.08|30.15|29.99|0
1612238700000|2021-02-02 04:05:00|30.21|30.05|30.24|30.08|30.29|30.13|30.19|30.03|10
1612239000000|2021-02-02 04:10:00|30.22|30.06|30.11|29.95|30.24|30.08|30.11|29.95|11
1612239300000|2021-02-02 04:15:00|30.12|29.96|30.11|29.95|30.16|30|30.11|29.95|9
1612239600000|2021-02-02 04:20:00|30.12|29.96|30.16|30|30.16|30|30.11|29.95|16
1612239900000|2021-02-02 04:25:00|30.15|29.99|30.16|30|30.16|30|30.15|29.99|0
1612240200000|2021-02-02 04:30:00|30.14|29.98|30.17|30.01|30.22|30.06|30.11|29.95|7
1612240500000|2021-02-02 04:35:00|30.16|30|30.19|30.03|30.22|30.06|30.16|30|1
1612240800000|2021-02-02 04:40:00|30.2|30.04|30.24|30.08|30.26|30.1|30.17|30.01|22
1612241100000|2021-02-02 04:45:00|30.22|30.06|30.24|30.08|30.24|30.08|30.19|30.03|1
1612241400000|2021-02-02 04:50:00|30.22|30.06|30.16|30|30.22|30.06|30.16|30|8
1612241700000|2021-02-02 04:55:00|30.15|29.99|30.24|30.08|30.24|30.08|30.14|29.98|19
1612242000000|2021-02-02 05:00:00|30.22|30.06|30.21|30.05|30.29|30.13|30.21|30.05|17
1612242300000|2021-02-02 05:05:00|30.2|30.04|30.22|30.06|30.24|30.08|30.19|30.03|2
1612242600000|2021-02-02 05:10:00|30.24|30.08|30.24|30.08|30.24|30.08|30.17|30.01|13
1612242900000|2021-02-02 05:15:00|30.22|30.06|30.26|30.1|30.3|30.14|30.22|30.06|5
1612243200000|2021-02-02 05:20:00|30.27|30.11|30.24|30.08|30.29|30.13|30.21|30.05|0
1612243500000|2021-02-02 05:25:00|30.25|30.09|30.24|30.08|30.29|30.13|30.21|30.05|0
1612243800000|2021-02-02 05:30:00|30.22|30.06|30.14|29.98|30.24|30.08|30.11|29.95|13
1612244100000|2021-02-02 05:35:00|30.12|29.96|30.21|30.05|30.21|30.05|30.11|29.95|8
1612244400000|2021-02-02 05:40:00|30.22|30.06|30.22|30.06|30.27|30.11|30.19|30.03|4
1612244700000|2021-02-02 05:45:00|30.24|30.08|30.22|30.06|30.24|30.08|30.19|30.03|2
1612245000000|2021-02-02 05:50:00|30.24|30.08|30.17|30.01|30.24|30.08|30.15|29.99|2
1612245300000|2021-02-02 05:55:00|30.16|30|30.06|29.9|30.16|30|30.04|29.88|12
1612245600000|2021-02-02 06:00:00|30.04|29.88|30.08|29.92|30.1|29.94|30.01|29.85|39
1612245900000|2021-02-02 06:05:00|30.09|29.93|30.11|29.95|30.11|29.95|30.06|29.9|5
1612246200000|2021-02-02 06:10:00|30.1|29.94|30.11|29.95|30.11|29.95|30.08|29.92|7
1612246500000|2021-02-02 06:15:00|30.1|29.94|30.13|29.97|30.13|29.97|30.06|29.9|12
1612246800000|2021-02-02 06:20:00|30.14|29.98|30.16|30|30.18|30.02|30.13|29.97|12
1612247100000|2021-02-02 06:25:00|30.18|30.02|30.24|30.08|30.25|30.09|30.18|30.02|23
1612247400000|2021-02-02 06:30:00|30.25|30.09|30.21|30.05|30.26|30.1|30.19|30.03|16
1612247700000|2021-02-02 06:35:00|30.23|30.07|30.28|30.12|30.29|30.13|30.21|30.05|9
1612248000000|2021-02-02 06:40:00|30.25|30.09|30.19|30.03|30.28|30.12|30.16|30|38
1612248300000|2021-02-02 06:45:00|30.16|30|30.16|30|30.18|30.02|30.14|29.98|7
1612248600000|2021-02-02 06:50:00|30.18|30.02|30.23|30.07|30.23|30.07|30.11|29.95|8
1612248900000|2021-02-02 06:55:00|30.21|30.05|30.21|30.05|30.23|30.07|30.21|30.05|2
1612249200000|2021-02-02 07:00:00|30.26|30.1|30.25|30.09|30.31|30.15|30.24|30.08|27
1612249500000|2021-02-02 07:05:00|30.26|30.1|30.18|30.02|30.29|30.13|30.16|30|66
1612249800000|2021-02-02 07:10:00|30.19|30.03|30.16|30|30.19|30.03|30.14|29.98|0
1612250100000|2021-02-02 07:15:00|30.19|30.03|30.34|30.18|30.39|30.23|30.19|30.03|74
1612250400000|2021-02-02 07:20:00|30.35|30.19|30.34|30.18|30.39|30.23|30.33|30.17|4
1612250700000|2021-02-02 07:25:00|30.33|30.17|30.34|30.18|30.39|30.23|30.3|30.14|2
1612251000000|2021-02-02 07:30:00|30.33|30.17|30.29|30.13|30.34|30.18|30.26|30.1|5
1612251300000|2021-02-02 07:35:00|30.28|30.12|30.15|29.99|30.29|30.13|30.15|29.99|41
1612251600000|2021-02-02 07:40:00|30.16|30|30.24|30.08|30.24|30.08|30.15|29.99|13
1612251900000|2021-02-02 07:45:00|30.21|30.05|30.23|30.07|30.31|30.15|30.2|30.04|8
1612252200000|2021-02-02 07:50:00|30.21|30.05|30.23|30.07|30.26|30.1|30.21|30.05|34
1612252500000|2021-02-02 07:55:00|30.24|30.08|30.22|30.06|30.29|30.13|30.16|30|6
1612252800000|2021-02-02 08:00:00|30.2|30.04|30.1|29.94|30.29|30.13|30.07|29.91|71
1612253100000|2021-02-02 08:05:00|30.09|29.93|30.02|29.86|30.17|30.01|29.98|29.82|128
1612253400000|2021-02-02 08:10:00|30|29.84|29.94|29.78|30.07|29.91|29.94|29.78|86
1612253700000|2021-02-02 08:15:00|29.97|29.81|29.78|29.62|29.98|29.82|29.74|29.58|172
1612254000000|2021-02-02 08:20:00|29.77|29.61|29.72|29.56|29.79|29.63|29.67|29.51|95
1612254300000|2021-02-02 08:25:00|29.74|29.58|29.87|29.71|29.89|29.73|29.73|29.57|61
1612254600000|2021-02-02 08:30:00|29.84|29.68|29.83|29.67|29.85|29.69|29.75|29.59|49
1612254900000|2021-02-02 08:35:00|29.84|29.68|29.89|29.73|29.95|29.79|29.82|29.66|14
1612255200000|2021-02-02 08:40:00|29.9|29.74|29.94|29.78|29.99|29.83|29.89|29.73|60
1612255500000|2021-02-02 08:45:00|29.92|29.76|29.99|29.83|30.02|29.86|29.84|29.68|77
1612255800000|2021-02-02 08:50:00|29.98|29.82|30.02|29.86|30.07|29.91|29.94|29.78|23
1612256100000|2021-02-02 08:55:00|30.03|29.87|29.87|29.71|30.04|29.88|29.84|29.68|35
1612256400000|2021-02-02 09:00:00|29.9|29.74|29.82|29.66|29.9|29.74|29.72|29.56|78
1612256700000|2021-02-02 09:05:00|29.84|29.68|29.72|29.56|29.87|29.71|29.67|29.51|67
1612257000000|2021-02-02 09:10:00|29.68|29.52|29.67|29.51|29.72|29.56|29.62|29.46|32
1612257300000|2021-02-02 09:15:00|29.64|29.48|29.72|29.56|29.77|29.61|29.62|29.46|71
1612257600000|2021-02-02 09:20:00|29.73|29.57|29.63|29.47|29.74|29.58|29.63|29.47|46
1612257900000|2021-02-02 09:25:00|29.66|29.5|29.62|29.46|29.69|29.53|29.62|29.46|30
1612258200000|2021-02-02 09:30:00|29.63|29.47|29.67|29.51|29.69|29.53|29.62|29.46|77
1612258500000|2021-02-02 09:35:00|29.64|29.48|29.64|29.48|29.69|29.53|29.59|29.43|102
1612258800000|2021-02-02 09:40:00|29.63|29.47|29.52|29.36|29.64|29.48|29.52|29.36|149
1612259100000|2021-02-02 09:45:00|29.5|29.34|29.55|29.39|29.62|29.46|29.42|29.26|352
1612259400000|2021-02-02 09:50:00|29.56|29.4|29.52|29.36|29.58|29.42|29.5|29.34|18
1612259700000|2021-02-02 09:55:00|29.51|29.35|29.57|29.41|29.57|29.41|29.51|29.35|15
1612260000000|2021-02-02 10:00:00|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|13
1612260300000|2021-02-02 10:05:00|29.53|29.37|29.47|29.31|29.54|29.38|29.47|29.31|22
1612260600000|2021-02-02 10:10:00|29.5|29.34|29.54|29.38|29.54|29.38|29.47|29.31|21
1612260900000|2021-02-02 10:15:00|29.52|29.36|29.63|29.47|29.65|29.49|29.52|29.36|43
1612261200000|2021-02-02 10:20:00|29.65|29.49|29.63|29.47|29.67|29.51|29.61|29.45|33
1612261500000|2021-02-02 10:25:00|29.61|29.45|29.65|29.49|29.65|29.49|29.56|29.4|27
1612261800000|2021-02-02 10:30:00|29.7|29.54|29.65|29.49|29.7|29.54|29.6|29.44|70
1612262100000|2021-02-02 10:35:00|29.63|29.47|29.5|29.34|29.65|29.49|29.5|29.34|12
1612262400000|2021-02-02 10:40:00|29.47|29.31|29.5|29.34|29.52|29.36|29.45|29.29|24
1612262700000|2021-02-02 10:45:00|29.51|29.35|29.47|29.31|29.55|29.39|29.47|29.31|23
1612263000000|2021-02-02 10:50:00|29.48|29.32|29.53|29.37|29.55|29.39|29.48|29.32|27
1612263300000|2021-02-02 10:55:00|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|5
1612263600000|2021-02-02 11:00:00|29.52|29.36|29.55|29.39|29.55|29.39|29.51|29.35|7
1612263900000|2021-02-02 11:05:00|29.53|29.37|29.57|29.41|29.62|29.46|29.5|29.34|69
1612264200000|2021-02-02 11:10:00|29.62|29.46|29.62|29.46|29.62|29.46|29.57|29.41|15
1612264500000|2021-02-02 11:15:00|29.61|29.45|29.62|29.46|29.62|29.46|29.61|29.45|1
1612264800000|2021-02-02 11:20:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|9
1612265100000|2021-02-02 11:25:00|29.71|29.55|29.77|29.61|29.78|29.62|29.68|29.52|28
1612265400000|2021-02-02 11:30:00|29.78|29.62|29.8|29.64|29.82|29.66|29.78|29.62|4
1612265700000|2021-02-02 11:35:00|29.78|29.62|29.82|29.66|29.85|29.69|29.77|29.61|37
1612266000000|2021-02-02 11:40:00|29.8|29.64|29.82|29.66|29.87|29.71|29.8|29.64|39
1612266300000|2021-02-02 11:45:00|||||||||3
1612266600000|2021-02-02 11:50:00|29.87|29.71|29.86|29.7|29.87|29.71|29.82|29.66|14
1612266900000|2021-02-02 11:55:00|29.85|29.69|30|29.84|30|29.84|29.85|29.69|29
1612267200000|2021-02-02 12:00:00|30.02|29.86|29.92|29.76|30.02|29.86|29.92|29.76|49
1612267500000|2021-02-02 12:05:00|29.93|29.77|29.9|29.74|29.93|29.77|29.87|29.71|30
1612267800000|2021-02-02 12:10:00|29.92|29.76|29.82|29.66|29.92|29.76|29.82|29.66|28
1612268100000|2021-02-02 12:15:00|29.83|29.67|29.92|29.76|29.92|29.76|29.83|29.67|18
1612268400000|2021-02-02 12:20:00|29.91|29.75|29.82|29.66|29.91|29.75|29.77|29.61|53
1612268700000|2021-02-02 12:25:00|29.79|29.63|29.72|29.56|29.84|29.68|29.72|29.56|43
1612269000000|2021-02-02 12:30:00|29.73|29.57|29.7|29.54|29.78|29.62|29.7|29.54|19
1612269300000|2021-02-02 12:35:00|29.68|29.52|29.77|29.61|29.77|29.61|29.68|29.52|29
1612269600000|2021-02-02 12:40:00|29.76|29.6|29.82|29.66|29.82|29.66|29.75|29.59|36
1612269900000|2021-02-02 12:45:00|29.81|29.65|29.75|29.59|29.82|29.66|29.72|29.56|97
1612270200000|2021-02-02 12:50:00|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|47
1612270500000|2021-02-02 12:55:00|29.7|29.54|29.75|29.59|29.77|29.61|29.7|29.54|32
1612270800000|2021-02-02 13:00:00|29.76|29.6|29.75|29.59|29.77|29.61|29.7|29.54|67
1612271100000|2021-02-02 13:05:00|29.76|29.6|29.7|29.54|29.77|29.61|29.7|29.54|39
1612271400000|2021-02-02 13:10:00|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|47
1612271700000|2021-02-02 13:15:00|29.64|29.48|29.7|29.54|29.75|29.59|29.62|29.46|47
1612272000000|2021-02-02 13:20:00|29.67|29.51|29.65|29.49|29.67|29.51|29.62|29.46|23
1612272300000|2021-02-02 13:25:00|29.67|29.51|29.72|29.56|29.72|29.56|29.64|29.48|31
1612272600000|2021-02-02 13:30:00|29.75|29.59|29.67|29.51|29.75|29.59|29.67|29.51|35
1612272900000|2021-02-02 13:35:00|29.69|29.53|29.67|29.51|29.75|29.59|29.62|29.46|30
1612273200000|2021-02-02 13:40:00|29.65|29.49|29.67|29.51|29.75|29.59|29.62|29.46|54
1612273500000|2021-02-02 13:45:00|29.65|29.49|29.6|29.44|29.67|29.51|29.6|29.44|68
1612273800000|2021-02-02 13:50:00|29.57|29.41|29.52|29.36|29.6|29.44|29.52|29.36|72
1612274100000|2021-02-02 13:55:00|29.55|29.39|29.57|29.41|29.57|29.41|29.52|29.36|17
1612274400000|2021-02-02 14:00:00|29.61|29.45|29.6|29.44|29.62|29.46|29.55|29.39|56
1612274700000|2021-02-02 14:05:00|29.61|29.45|29.62|29.46|29.65|29.49|29.6|29.44|62
1612275000000|2021-02-02 14:10:00|29.6|29.44|29.57|29.41|29.62|29.46|29.54|29.38|93
1612275300000|2021-02-02 14:15:00|29.55|29.39|29.55|29.39|29.57|29.41|29.55|29.39|29
1612275600000|2021-02-02 14:20:00|29.54|29.38|29.42|29.26|29.55|29.39|29.42|29.26|99
1612275900000|2021-02-02 14:25:00|29.44|29.28|29.41|29.25|29.46|29.3|29.37|29.21|94
1612276200000|2021-02-02 14:30:00|29.37|29.21|29.07|28.91|29.45|29.29|29.07|28.91|1011
1612276500000|2021-02-02 14:35:00|29.05|28.89|29.09|28.93|29.13|28.97|28.95|28.79|696
1612276800000|2021-02-02 14:40:00|29.08|28.92|29.13|28.97|29.28|29.12|29.04|28.88|767
1612277100000|2021-02-02 14:45:00|29.1|28.94|29.25|29.09|29.28|29.12|29.08|28.92|753
1612277400000|2021-02-02 14:50:00|29.28|29.12|29.28|29.12|29.43|29.27|29.23|29.07|814
1612277700000|2021-02-02 14:55:00|29.26|29.1|29.14|28.98|29.3|29.14|29.13|28.97|600
1612278000000|2021-02-02 15:00:00|29.13|28.97|29.01|28.85|29.13|28.97|28.93|28.77|628
1612278300000|2021-02-02 15:05:00|29.03|28.87|29.04|28.88|29.13|28.97|28.98|28.82|574
1612278600000|2021-02-02 15:10:00|29.03|28.87|29|28.84|29.13|28.97|28.98|28.82|349
1612278900000|2021-02-02 15:15:00|28.98|28.82|28.63|28.47|28.98|28.82|28.63|28.47|891
1612279200000|2021-02-02 15:20:00|28.65|28.49|28.68|28.52|28.74|28.58|28.6|28.44|768
1612279500000|2021-02-02 15:25:00|28.73|28.57|28.9|28.74|28.9|28.74|28.65|28.49|1085
1612279800000|2021-02-02 15:30:00|28.89|28.73|28.83|28.67|28.9|28.74|28.72|28.56|519
1612280100000|2021-02-02 15:35:00|28.85|28.69|28.85|28.69|28.9|28.74|28.8|28.64|407
1612280400000|2021-02-02 15:40:00|28.84|28.68|28.81|28.65|28.96|28.8|28.8|28.64|409
1612280700000|2021-02-02 15:45:00|28.77|28.61|28.76|28.6|28.86|28.7|28.71|28.55|430
1612281000000|2021-02-02 15:50:00|28.73|28.57|28.76|28.6|28.81|28.65|28.71|28.55|224
1612281300000|2021-02-02 15:55:00|28.77|28.61|28.68|28.52|28.78|28.62|28.68|28.52|324
1612281600000|2021-02-02 16:00:00|28.71|28.55|28.58|28.42|28.73|28.57|28.53|28.37|269
1612281900000|2021-02-02 16:05:00|28.57|28.41|28.51|28.35|28.59|28.43|28.48|28.32|341
1612282200000|2021-02-02 16:10:00|28.48|28.32|28.68|28.52|28.68|28.52|28.48|28.32|415
1612282500000|2021-02-02 16:15:00|28.73|28.57|28.58|28.42|28.73|28.57|28.56|28.4|363
1612282800000|2021-02-02 16:20:00|28.56|28.4|28.77|28.61|28.81|28.65|28.56|28.4|395
1612283100000|2021-02-02 16:25:00|28.76|28.6|28.73|28.57|28.77|28.61|28.68|28.52|332
1612283400000|2021-02-02 16:30:00|28.76|28.6|28.78|28.62|28.83|28.67|28.73|28.57|292
1612283700000|2021-02-02 16:35:00|28.76|28.6|28.66|28.5|28.76|28.6|28.61|28.45|385
1612284000000|2021-02-02 16:40:00|28.69|28.53|28.61|28.45|28.71|28.55|28.61|28.45|242
1612284300000|2021-02-02 16:45:00|28.64|28.48|28.71|28.55|28.71|28.55|28.59|28.43|231
1612284600000|2021-02-02 16:50:00|28.69|28.53|28.73|28.57|28.81|28.65|28.66|28.5|398
1612284900000|2021-02-02 16:55:00|28.71|28.55|28.66|28.5|28.72|28.56|28.64|28.48|315
1612285200000|2021-02-02 17:00:00|28.64|28.48|28.49|28.33|28.64|28.48|28.49|28.33|313
1612285500000|2021-02-02 17:05:00|28.46|28.3|28.44|28.28|28.51|28.35|28.41|28.25|250
1612285800000|2021-02-02 17:10:00|28.39|28.23|28.39|28.23|28.46|28.3|28.39|28.23|219
1612286100000|2021-02-02 17:15:00|28.41|28.25|28.49|28.33|28.51|28.35|28.41|28.25|293
1612286400000|2021-02-02 17:20:00|28.47|28.31|28.44|28.28|28.51|28.35|28.41|28.25|276
1612286700000|2021-02-02 17:25:00|28.42|28.26|28.44|28.28|28.51|28.35|28.39|28.23|282
1612287000000|2021-02-02 17:30:00|28.41|28.25|28.34|28.18|28.41|28.25|28.31|28.15|239
1612287300000|2021-02-02 17:35:00|28.33|28.17|28.34|28.18|28.34|28.18|28.29|28.13|309
1612287600000|2021-02-02 17:40:00|28.35|28.19|28.29|28.13|28.41|28.25|28.29|28.13|377
1612287900000|2021-02-02 17:45:00|28.28|28.12|28.22|28.06|28.29|28.13|28.17|28.01|688
1612288200000|2021-02-02 17:50:00|28.24|28.08|28.29|28.13|28.29|28.13|28.19|28.03|604
1612288500000|2021-02-02 17:55:00|28.34|28.18|28.22|28.06|28.34|28.18|28.18|28.02|535
1612288800000|2021-02-02 18:00:00|28.27|28.11|28.29|28.13|28.37|28.21|28.22|28.06|391
1612289100000|2021-02-02 18:05:00|28.24|28.08|28.34|28.18|28.36|28.2|28.24|28.08|139
1612289400000|2021-02-02 18:10:00|28.31|28.15|28.29|28.13|28.31|28.15|28.26|28.1|154
1612289700000|2021-02-02 18:15:00|28.3|28.14|28.44|28.28|28.44|28.28|28.29|28.13|230
1612290000000|2021-02-02 18:20:00|28.39|28.23|28.32|28.16|28.42|28.26|28.32|28.16|514
1612290300000|2021-02-02 18:25:00|28.34|28.18|28.39|28.23|28.39|28.23|28.34|28.18|213
1612290600000|2021-02-02 18:30:00|28.38|28.22|28.39|28.23|28.44|28.28|28.37|28.21|325
1612290900000|2021-02-02 18:35:00|28.42|28.26|28.39|28.23|28.49|28.33|28.37|28.21|260
1612291200000|2021-02-02 18:40:00|28.42|28.26|28.34|28.18|28.42|28.26|28.34|28.18|117
1612291500000|2021-02-02 18:45:00|28.32|28.16|28.44|28.28|28.44|28.28|28.3|28.14|171
1612291800000|2021-02-02 18:50:00|28.43|28.27|28.42|28.26|28.45|28.29|28.37|28.21|340
1612292100000|2021-02-02 18:55:00|28.39|28.23|28.37|28.21|28.39|28.23|28.34|28.18|207
1612292400000|2021-02-02 19:00:00|28.34|28.18|28.22|28.06|28.39|28.23|28.22|28.06|515
1612292700000|2021-02-02 19:05:00|28.19|28.03|28.07|27.91|28.19|28.03|28.05|27.89|894
1612293000000|2021-02-02 19:10:00|28.05|27.89|28.05|27.89|28.07|27.91|28.02|27.86|384
1612293300000|2021-02-02 19:15:00|28.03|27.87|28.1|27.94|28.15|27.99|28|27.84|825
1612293600000|2021-02-02 19:20:00|28.15|27.99|28.15|27.99|28.15|27.99|28.1|27.94|215
1612293900000|2021-02-02 19:25:00|28.1|27.94|28.17|28.01|28.2|28.04|28.1|27.94|193
1612294200000|2021-02-02 19:30:00|28.15|27.99|28.15|27.99|28.25|28.09|28.15|27.99|377
1612294500000|2021-02-02 19:35:00|28.2|28.04|28.2|28.04|28.2|28.04|28.15|27.99|303
1612294800000|2021-02-02 19:40:00|28.18|28.02|28.2|28.04|28.22|28.06|28.15|27.99|489
1612295100000|2021-02-02 19:45:00|||||||||273
1612295400000|2021-02-02 19:50:00|28.25|28.09|28.25|28.09|28.25|28.09|28.21|28.05|165
1612295700000|2021-02-02 19:55:00|28.22|28.06|28.12|27.96|28.22|28.06|28.07|27.91|656
1612296000000|2021-02-02 20:00:00|28.11|27.95|28.12|27.96|28.17|28.01|28.1|27.94|491
1612296300000|2021-02-02 20:05:00|28.15|27.99|28.27|28.11|28.27|28.11|28.13|27.97|376
1612296600000|2021-02-02 20:10:00|28.29|28.13|28.47|28.31|28.47|28.31|28.27|28.11|515
1612296900000|2021-02-02 20:15:00|28.44|28.28|28.34|28.18|28.52|28.36|28.34|28.18|727
1612297200000|2021-02-02 20:20:00|28.29|28.13|28.24|28.08|28.33|28.17|28.19|28.03|498
1612297500000|2021-02-02 20:25:00|28.23|28.07|28.2|28.04|28.25|28.09|28.2|28.04|418
1612297800000|2021-02-02 20:30:00|28.17|28.01|28.17|28.01|28.2|28.04|28.1|27.94|745
1612298100000|2021-02-02 20:35:00|28.13|27.97|28.19|28.03|28.22|28.06|28.12|27.96|910
1612298400000|2021-02-02 20:40:00|28.22|28.06|28.39|28.23|28.39|28.23|28.22|28.06|934
1612298700000|2021-02-02 20:45:00|28.36|28.2|28.24|28.08|28.38|28.22|28.22|28.06|501
1612299000000|2021-02-02 20:50:00|28.25|28.09|28.29|28.13|28.39|28.23|28.17|28.01|921
1612299300000|2021-02-02 20:55:00|28.28|28.12|28.34|28.18|28.39|28.23|28.22|28.06|1716
1612299600000|2021-02-02 21:00:00|28.33|28.17|28.35|28.19|28.54|28.38|28.32|28.16|1715
1612299900000|2021-02-02 21:05:00|28.32|28.16|28.19|28.03|28.34|28.18|28.17|28.01|485
1612300200000|2021-02-02 21:10:00|28.24|28.08|28.17|28.01|28.29|28.13|28.14|27.98|543
1612301400000|2021-02-02 21:30:00|28.24|28.08|28.28|28.12|28.32|28.16|28.24|28.08|75
1612301700000|2021-02-02 21:35:00|28.29|28.13|28.34|28.18|28.34|28.18|28.22|28.06|209
1612302000000|2021-02-02 21:40:00|28.33|28.17|28.21|28.05|28.37|28.21|28.19|28.03|37
1612302300000|2021-02-02 21:45:00|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|3
1612302600000|2021-02-02 21:50:00|28.21|28.05|28.14|27.98|28.22|28.06|28.14|27.98|27
1612302900000|2021-02-02 21:55:00|28.13|27.97|28.12|27.96|28.14|27.98|28.11|27.95|113
1612306800000|2021-02-02 23:00:00|28.15|27.99|28.12|27.96|28.23|28.05|28.1|27.91|13
1612307100000|2021-02-02 23:05:00|28.13|27.97|28.13|27.97|28.15|27.99|28.11|27.95|8
1612307400000|2021-02-02 23:10:00|28.12|27.96|28.08|27.92|28.13|27.97|28.07|27.91|5
1612307700000|2021-02-02 23:15:00|28.07|27.91|28.07|27.91|28.1|27.94|28.06|27.9|6
1612308000000|2021-02-02 23:20:00|28.08|27.92|28.11|27.95|28.11|27.95|28.07|27.91|3
1612308300000|2021-02-02 23:25:00|28.1|27.94|28.1|27.94|28.11|27.95|28.08|27.92|2
1612308600000|2021-02-02 23:30:00|28.08|27.92|28.08|27.92|28.12|27.96|28.08|27.92|2
1612308900000|2021-02-02 23:35:00|28.1|27.94|28.07|27.91|28.1|27.94|28.07|27.91|2
1612309200000|2021-02-02 23:40:00|28.09|27.93|28.07|27.91|28.1|27.94|28.06|27.9|0
1612309500000|2021-02-02 23:45:00|28.08|27.92|28.07|27.91|28.1|27.94|28.05|27.89|7
1612309800000|2021-02-02 23:50:00|28.08|27.92|28.09|27.93|28.1|27.94|28.07|27.91|1
1612310100000|2021-02-02 23:55:00|28.07|27.91|28.13|27.97|28.15|27.99|28.06|27.9|6
1612310400000|2021-02-03 00:00:00|28.11|27.95|28.17|28.01|28.22|28.06|28.11|27.95|20
1612310700000|2021-02-03 00:05:00|28.2|28.04|28.18|28.02|28.22|28.06|28.16|28|30
1612311000000|2021-02-03 00:10:00|28.2|28.04|28.17|28.01|28.2|28.04|28.12|27.96|16
1612311300000|2021-02-03 00:15:00|28.14|27.98|28.15|27.99|28.17|28.01|28.12|27.96|5
1612311600000|2021-02-03 00:20:00|28.16|28|28.1|27.94|28.16|28|28.06|27.9|46
1612311900000|2021-02-03 00:25:00|28.09|27.93|28.05|27.89|28.1|27.94|28.05|27.89|30
1612312200000|2021-02-03 00:30:00|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|5
1612312500000|2021-02-03 00:35:00|28.03|27.87|27.86|27.7|28.05|27.89|27.85|27.69|40
1612312800000|2021-02-03 00:40:00|27.85|27.69|27.83|27.67|27.9|27.74|27.83|27.67|86
1612313100000|2021-02-03 00:45:00|27.8|27.64|27.75|27.59|27.83|27.67|27.74|27.58|77
1612313400000|2021-02-03 00:50:00|27.74|27.58|27.73|27.57|27.78|27.62|27.73|27.57|38
1612313700000|2021-02-03 00:55:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|10
1612314000000|2021-02-03 01:00:00|27.82|27.66|27.89|27.73|27.93|27.77|27.8|27.64|51
1612314300000|2021-02-03 01:05:00|27.88|27.72|27.88|27.72|27.93|27.77|27.84|27.68|1
1612314600000|2021-02-03 01:10:00|27.87|27.71|27.85|27.69|27.88|27.72|27.82|27.66|6
1612314900000|2021-02-03 01:15:00|27.87|27.71|27.89|27.73|27.92|27.76|27.87|27.71|6
1612315200000|2021-02-03 01:20:00|27.88|27.72|28.03|27.87|28.03|27.87|27.88|27.72|24
1612315500000|2021-02-03 01:25:00|28.04|27.88|27.98|27.82|28.05|27.89|27.98|27.82|14
1612315800000|2021-02-03 01:30:00|27.95|27.79|28.05|27.89|28.06|27.9|27.9|27.74|7
1612316100000|2021-02-03 01:35:00|28.06|27.9|28.05|27.89|28.1|27.94|28.01|27.85|3
1612316400000|2021-02-03 01:40:00|28.06|27.9|28.01|27.85|28.1|27.94|27.98|27.82|4
1612316700000|2021-02-03 01:45:00|28|27.84|27.99|27.83|28.03|27.87|27.97|27.81|3
1612317000000|2021-02-03 01:50:00|28|27.84|28.1|27.94|28.1|27.94|27.99|27.83|1
1612317300000|2021-02-03 01:55:00|28.09|27.93|28.03|27.87|28.09|27.93|28|27.84|2
1612317600000|2021-02-03 02:00:00|28.04|27.88|28.1|27.94|28.14|27.98|28|27.84|6
1612317900000|2021-02-03 02:05:00|28.11|27.95|28.1|27.94|28.2|28.04|28.07|27.91|7
1612318200000|2021-02-03 02:10:00|28.11|27.95|28|27.84|28.11|27.95|27.99|27.83|3
1612318500000|2021-02-03 02:15:00|28.02|27.86|28|27.84|28.05|27.89|28|27.84|0
1612318800000|2021-02-03 02:20:00|28.02|27.86|28|27.84|28.1|27.94|28|27.84|0
1612319100000|2021-02-03 02:25:00|27.99|27.83|27.98|27.82|28|27.84|27.94|27.78|7
1612319400000|2021-02-03 02:30:00|27.97|27.81|27.93|27.77|27.98|27.82|27.92|27.76|1
1612319700000|2021-02-03 02:35:00|27.95|27.79|27.98|27.82|27.99|27.83|27.95|27.79|0
1612320000000|2021-02-03 02:40:00|27.97|27.81|28|27.84|28|27.84|27.95|27.79|0
1612320300000|2021-02-03 02:45:00|28.01|27.85|27.99|27.83|28.05|27.89|27.98|27.82|5
1612320600000|2021-02-03 02:50:00|28|27.84|28|27.84|28.03|27.87|27.98|27.82|1
1612320900000|2021-02-03 02:55:00|27.99|27.83|27.99|27.83|28.05|27.89|27.98|27.82|1
1612321200000|2021-02-03 03:00:00|27.95|27.79|28|27.84|28.03|27.87|27.95|27.79|2
1612321500000|2021-02-03 03:05:00|28.02|27.86|28|27.84|28.05|27.89|27.98|27.82|3
1612321800000|2021-02-03 03:10:00|28.02|27.86|28|27.84|28.03|27.87|28|27.84|0
1612322100000|2021-02-03 03:15:00|27.99|27.83|28.05|27.89|28.05|27.89|27.98|27.82|1
1612322400000|2021-02-03 03:20:00|28.04|27.88|28.05|27.89|28.08|27.92|28.04|27.88|0
1612322700000|2021-02-03 03:25:00|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|1
1612323000000|2021-02-03 03:30:00|28.07|27.91|28.07|27.91|28.13|27.97|28.05|27.89|7
1612323300000|2021-02-03 03:35:00|28.1|27.94|28.1|27.94|28.1|27.94|28.05|27.89|17
1612323600000|2021-02-03 03:40:00|28.05|27.89|28.06|27.9|28.07|27.91|28.05|27.89|19
1612323900000|2021-02-03 03:45:00|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|0
1612324200000|2021-02-03 03:50:00|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|6
1612324500000|2021-02-03 03:55:00|28.03|27.87|28.06|27.9|28.06|27.9|28.01|27.85|2
1612324800000|2021-02-03 04:00:00|28.04|27.88|28.06|27.9|28.07|27.91|28.04|27.88|2
1612325100000|2021-02-03 04:05:00|28.03|27.87|27.96|27.8|28.04|27.88|27.96|27.8|1
1612325400000|2021-02-03 04:10:00|27.94|27.78|27.89|27.73|27.96|27.8|27.88|27.72|6
1612325700000|2021-02-03 04:15:00|27.88|27.72|27.92|27.76|27.93|27.77|27.88|27.72|1
1612326000000|2021-02-03 04:20:00|27.93|27.77|27.92|27.76|27.94|27.78|27.92|27.76|0
1612326300000|2021-02-03 04:25:00|27.93|27.77|27.94|27.78|27.96|27.8|27.92|27.76|1
1612326600000|2021-02-03 04:30:00|27.93|27.77|27.93|27.77|27.95|27.79|27.88|27.72|2
1612326900000|2021-02-03 04:35:00|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|5
1612327200000|2021-02-03 04:40:00|27.93|27.77|27.93|27.77|27.95|27.79|27.93|27.77|0
1612327500000|2021-02-03 04:45:00|27.95|27.79|27.95|27.79|27.96|27.8|27.93|27.77|0
1612327800000|2021-02-03 04:50:00|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|1
1612328100000|2021-02-03 04:55:00|27.98|27.82|27.96|27.8|28|27.84|27.96|27.8|3
1612328400000|2021-02-03 05:00:00|27.95|27.79|27.91|27.75|27.95|27.79|27.9|27.74|6
1612328700000|2021-02-03 05:05:00|27.9|27.74|27.96|27.8|27.96|27.8|27.88|27.72|8
1612329000000|2021-02-03 05:10:00|27.98|27.82|28|27.84|28.01|27.85|27.98|27.82|1
1612329300000|2021-02-03 05:15:00|27.98|27.82|27.96|27.8|28|27.84|27.95|27.79|6
1612329600000|2021-02-03 05:20:00|27.95|27.79|27.89|27.73|27.96|27.8|27.89|27.73|3
1612329900000|2021-02-03 05:25:00|27.87|27.71|27.84|27.68|27.89|27.73|27.81|27.65|16
1612330200000|2021-02-03 05:30:00|27.85|27.69|27.86|27.7|27.89|27.73|27.85|27.69|4
1612330500000|2021-02-03 05:35:00|27.89|27.73|27.89|27.73|27.89|27.73|27.86|27.7|0
1612330800000|2021-02-03 05:40:00|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|0
1612331100000|2021-02-03 05:45:00|27.87|27.71|27.81|27.65|27.89|27.73|27.81|27.65|27
1612331400000|2021-02-03 05:50:00|27.82|27.66|27.84|27.68|27.84|27.68|27.81|27.65|3
1612331700000|2021-02-03 05:55:00|||||||||2
1612332000000|2021-02-03 06:00:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|19
1612332300000|2021-02-03 06:05:00|27.88|27.72|27.84|27.68|27.89|27.73|27.84|27.68|8
1612332600000|2021-02-03 06:10:00|27.85|27.69|27.88|27.72|27.89|27.73|27.84|27.68|2
1612332900000|2021-02-03 06:15:00|27.85|27.69|27.81|27.65|27.89|27.73|27.81|27.65|50
1612333200000|2021-02-03 06:20:00|27.83|27.67|27.81|27.65|27.84|27.68|27.8|27.64|16
1612333800000|2021-02-03 06:30:00|27.83|27.67|27.84|27.68|27.84|27.68|27.81|27.65|17
1612334100000|2021-02-03 06:35:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|2
1612334700000|2021-02-03 06:45:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|1
1612335000000|2021-02-03 06:50:00|27.79|27.63|27.82|27.66|27.82|27.66|27.77|27.61|22
1612335300000|2021-02-03 06:55:00|27.8|27.64|27.77|27.61|27.82|27.66|27.77|27.61|8
1612335600000|2021-02-03 07:00:00|27.78|27.62|27.78|27.62|27.82|27.66|27.77|27.61|20
1612335900000|2021-02-03 07:05:00|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|6
1612336200000|2021-02-03 07:10:00|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|32
1612336500000|2021-02-03 07:15:00|27.73|27.57|27.77|27.61|27.77|27.61|27.73|27.57|11
1612336800000|2021-02-03 07:20:00|27.75|27.59|27.7|27.54|27.77|27.61|27.7|27.54|7
1612337100000|2021-02-03 07:25:00|27.69|27.53|27.69|27.53|27.74|27.58|27.69|27.53|4
1612337400000|2021-02-03 07:30:00|27.68|27.52|27.67|27.51|27.69|27.53|27.67|27.51|8
1612337700000|2021-02-03 07:35:00|27.69|27.53|27.69|27.53|27.72|27.56|27.69|27.53|65
1612338000000|2021-02-03 07:40:00|||||||||2
1612338300000|2021-02-03 07:45:00|27.67|27.51|27.62|27.46|27.67|27.51|27.61|27.45|30
1612338600000|2021-02-03 07:50:00|27.59|27.43|27.55|27.39|27.62|27.46|27.55|27.39|153
1612338900000|2021-02-03 07:55:00|27.5|27.34|27.52|27.36|27.55|27.39|27.5|27.34|41
1612339200000|2021-02-03 08:00:00|27.51|27.35|27.5|27.34|27.55|27.39|27.45|27.29|150
1612339500000|2021-02-03 08:05:00|27.51|27.35|27.62|27.46|27.67|27.51|27.5|27.34|89
1612339800000|2021-02-03 08:10:00|27.63|27.47|27.65|27.49|27.75|27.59|27.6|27.44|46
1612340100000|2021-02-03 08:15:00|27.62|27.46|27.7|27.54|27.72|27.56|27.62|27.46|66
1612340400000|2021-02-03 08:20:00|27.71|27.55|27.67|27.51|27.75|27.59|27.67|27.51|25
1612340700000|2021-02-03 08:25:00|27.68|27.52|27.63|27.47|27.68|27.52|27.62|27.46|52
1612341000000|2021-02-03 08:30:00|27.65|27.49|27.57|27.41|27.65|27.49|27.57|27.41|86
1612341300000|2021-02-03 08:35:00|27.58|27.42|27.65|27.49|27.7|27.54|27.58|27.42|27
1612341600000|2021-02-03 08:40:00|27.66|27.5|27.7|27.54|27.72|27.56|27.66|27.5|21
1612341900000|2021-02-03 08:45:00|27.71|27.55|27.7|27.54|27.75|27.59|27.7|27.54|17
1612342200000|2021-02-03 08:50:00|27.68|27.52|27.66|27.5|27.72|27.56|27.62|27.46|54
1612342500000|2021-02-03 08:55:00|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|1
1612342800000|2021-02-03 09:00:00|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|28
1612343100000|2021-02-03 09:05:00|27.66|27.5|27.75|27.59|27.8|27.64|27.65|27.49|97
1612343400000|2021-02-03 09:10:00|27.72|27.56|27.71|27.55|27.72|27.56|27.65|27.49|46
1612343700000|2021-02-03 09:15:00|27.72|27.56|27.75|27.59|27.8|27.64|27.71|27.55|42
1612344000000|2021-02-03 09:20:00|27.76|27.6|27.75|27.59|27.8|27.64|27.72|27.56|84
1612344300000|2021-02-03 09:25:00|27.72|27.56|27.68|27.52|27.75|27.59|27.65|27.49|96
1612344600000|2021-02-03 09:30:00|27.65|27.49|27.68|27.52|27.73|27.57|27.63|27.47|42
1612344900000|2021-02-03 09:35:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|45
1612345200000|2021-02-03 09:40:00|27.78|27.62|27.68|27.52|27.78|27.62|27.68|27.52|54
1612345500000|2021-02-03 09:45:00|27.69|27.53|27.73|27.57|27.74|27.58|27.68|27.52|6
1612345800000|2021-02-03 09:50:00|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|20
1612346100000|2021-02-03 09:55:00|27.7|27.54|27.68|27.52|27.73|27.57|27.68|27.52|11
1612346400000|2021-02-03 10:00:00|27.7|27.54|27.68|27.52|27.73|27.57|27.65|27.49|53
1612346700000|2021-02-03 10:05:00|27.69|27.53|27.7|27.54|27.73|27.57|27.65|27.49|53
1612347000000|2021-02-03 10:10:00|27.71|27.55|27.75|27.59|27.75|27.59|27.68|27.52|9
1612347300000|2021-02-03 10:15:00|27.77|27.61|27.75|27.59|27.8|27.64|27.7|27.54|31
1612347600000|2021-02-03 10:20:00|27.73|27.57|27.7|27.54|27.75|27.59|27.68|27.52|32
1612347900000|2021-02-03 10:25:00|27.71|27.55|27.75|27.59|27.75|27.59|27.7|27.54|26
1612348200000|2021-02-03 10:30:00|27.74|27.58|27.7|27.54|27.75|27.59|27.7|27.54|18
1612348500000|2021-02-03 10:35:00|27.69|27.53|27.63|27.47|27.7|27.54|27.63|27.47|142
1612348800000|2021-02-03 10:40:00|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|17
1612349100000|2021-02-03 10:45:00|27.64|27.48|27.63|27.47|27.68|27.52|27.63|27.47|6
1612349400000|2021-02-03 10:50:00|27.62|27.46|27.58|27.42|27.62|27.46|27.57|27.41|6
1612349700000|2021-02-03 10:55:00|27.59|27.43|27.63|27.47|27.63|27.47|27.58|27.42|7
1612350000000|2021-02-03 11:00:00|27.62|27.46|27.63|27.47|27.65|27.49|27.58|27.42|10
1612350300000|2021-02-03 11:05:00|27.64|27.48|27.63|27.47|27.68|27.52|27.63|27.47|14
1612350600000|2021-02-03 11:10:00|27.64|27.48|27.68|27.52|27.68|27.52|27.64|27.48|8
1612350900000|2021-02-03 11:15:00|27.67|27.51|27.63|27.47|27.68|27.52|27.63|27.47|5
1612351200000|2021-02-03 11:20:00|27.62|27.46|27.63|27.47|27.63|27.47|27.58|27.42|33
1612351500000|2021-02-03 11:25:00|27.64|27.48|27.68|27.52|27.68|27.52|27.63|27.47|18
1612351800000|2021-02-03 11:30:00|||||||||1
1612352100000|2021-02-03 11:35:00|||||||||3
1612352400000|2021-02-03 11:40:00|27.65|27.49|27.63|27.47|27.68|27.52|27.63|27.47|7
1612352700000|2021-02-03 11:45:00|27.65|27.49|27.63|27.47|27.67|27.51|27.63|27.47|14
1612353300000|2021-02-03 11:55:00|27.62|27.46|27.53|27.37|27.63|27.47|27.53|27.37|13
1612353600000|2021-02-03 12:00:00|27.54|27.38|27.68|27.52|27.7|27.54|27.53|27.37|50
1612353900000|2021-02-03 12:05:00|27.69|27.53|27.8|27.64|27.8|27.64|27.68|27.52|55
1612354200000|2021-02-03 12:10:00|27.75|27.59|27.75|27.59|27.8|27.64|27.73|27.57|43
1612354500000|2021-02-03 12:15:00|27.8|27.64|27.8|27.64|27.8|27.64|27.78|27.62|16
1612354800000|2021-02-03 12:20:00|27.78|27.62|27.85|27.69|27.85|27.69|27.75|27.59|56
1612355100000|2021-02-03 12:25:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|2
1612355400000|2021-02-03 12:30:00|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|10
1612355700000|2021-02-03 12:35:00|27.73|27.57|27.74|27.58|27.78|27.62|27.73|27.57|14
1612356000000|2021-02-03 12:40:00|27.73|27.57|27.85|27.69|27.85|27.69|27.73|27.57|60
1612356300000|2021-02-03 12:45:00|27.84|27.68|27.85|27.69|27.85|27.69|27.8|27.64|17
1612356600000|2021-02-03 12:50:00|27.84|27.68|27.83|27.67|27.85|27.69|27.8|27.64|53
1612356900000|2021-02-03 12:55:00|27.82|27.66|27.88|27.72|27.88|27.72|27.82|27.66|21
1612357200000|2021-02-03 13:00:00|27.9|27.74|27.88|27.72|27.93|27.77|27.88|27.72|16
1612357500000|2021-02-03 13:05:00|27.83|27.67|27.88|27.72|27.88|27.72|27.83|27.67|49
1612357800000|2021-02-03 13:10:00|27.89|27.73|27.88|27.72|27.93|27.77|27.88|27.72|22
1612358100000|2021-02-03 13:15:00|27.86|27.7|27.81|27.65|27.86|27.7|27.76|27.6|44
1612358400000|2021-02-03 13:20:00|27.84|27.68|27.83|27.67|27.86|27.7|27.76|27.6|17
1612358700000|2021-02-03 13:25:00|27.84|27.68|27.88|27.72|27.88|27.72|27.83|27.67|22
1612359000000|2021-02-03 13:30:00|27.83|27.67|27.83|27.67|27.88|27.72|27.81|27.65|18
1612359300000|2021-02-03 13:35:00|27.81|27.65|27.81|27.65|27.82|27.66|27.76|27.6|53
1612359600000|2021-02-03 13:40:00|27.79|27.63|27.78|27.62|27.79|27.63|27.78|27.62|19
1612359900000|2021-02-03 13:45:00|27.83|27.67|27.73|27.57|27.83|27.67|27.71|27.55|188
1612360200000|2021-02-03 13:50:00|27.71|27.55|27.71|27.55|27.73|27.57|27.66|27.5|19
1612360500000|2021-02-03 13:55:00|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|59
1612360800000|2021-02-03 14:00:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|60
1612361100000|2021-02-03 14:05:00|27.72|27.56|27.71|27.55|27.74|27.58|27.58|27.42|127
1612361400000|2021-02-03 14:10:00|27.73|27.57|27.68|27.52|27.78|27.62|27.66|27.5|98
1612361700000|2021-02-03 14:15:00|27.66|27.5|27.78|27.62|27.78|27.62|27.66|27.5|110
1612362000000|2021-02-03 14:20:00|27.73|27.57|27.64|27.48|27.75|27.59|27.6|27.44|177
1612362300000|2021-02-03 14:25:00|27.65|27.49|27.71|27.55|27.71|27.55|27.61|27.45|99
1612362600000|2021-02-03 14:30:00|27.69|27.53|27.54|27.38|27.76|27.6|27.51|27.35|1129
1612362900000|2021-02-03 14:35:00|27.51|27.35|27.83|27.67|27.88|27.72|27.51|27.35|777
1612363200000|2021-02-03 14:40:00|27.86|27.7|27.84|27.68|27.86|27.7|27.74|27.58|416
1612363500000|2021-02-03 14:45:00|27.86|27.7|27.69|27.53|27.86|27.7|27.66|27.5|622
1612363800000|2021-02-03 14:50:00|27.71|27.55|27.81|27.65|27.81|27.65|27.64|27.48|511
1612364100000|2021-02-03 14:55:00|27.79|27.63|27.61|27.45|27.81|27.65|27.61|27.45|309
1612364400000|2021-02-03 15:00:00|27.6|27.44|27.61|27.45|27.74|27.58|27.56|27.4|630
1612364700000|2021-02-03 15:05:00|27.59|27.43|27.67|27.51|27.75|27.59|27.56|27.4|583
1612365000000|2021-02-03 15:10:00|27.65|27.49|27.84|27.68|27.92|27.76|27.62|27.46|556
1612365300000|2021-02-03 15:15:00|27.82|27.66|27.89|27.73|27.92|27.76|27.59|27.43|678
1612365600000|2021-02-03 15:20:00|27.87|27.71|27.79|27.63|27.96|27.8|27.77|27.61|686
1612365900000|2021-02-03 15:25:00|27.77|27.61|28.1|27.94|28.12|27.96|27.77|27.61|709
1612366200000|2021-02-03 15:30:00|28.11|27.95|28.01|27.85|28.13|27.97|27.91|27.75|474
1612366500000|2021-02-03 15:35:00|28.03|27.87|27.98|27.82|28.13|27.97|27.98|27.82|384
1612366800000|2021-02-03 15:40:00|28.01|27.85|27.79|27.63|28.02|27.86|27.74|27.58|442
1612367100000|2021-02-03 15:45:00|27.78|27.62|27.74|27.58|27.81|27.65|27.72|27.56|322
1612367400000|2021-02-03 15:50:00|27.76|27.6|27.7|27.54|27.89|27.73|27.64|27.48|581
1612367700000|2021-02-03 15:55:00|27.72|27.56|27.74|27.58|27.79|27.63|27.67|27.51|309
1612368000000|2021-02-03 16:00:00|27.69|27.53|27.67|27.51|27.74|27.58|27.64|27.48|287
1612368300000|2021-02-03 16:05:00|27.69|27.53|27.62|27.46|27.74|27.58|27.62|27.46|289
1612368600000|2021-02-03 16:10:00|27.63|27.47|27.69|27.53|27.74|27.58|27.62|27.46|274
1612368900000|2021-02-03 16:15:00|27.68|27.52|27.62|27.46|27.74|27.58|27.6|27.44|264
1612369200000|2021-02-03 16:20:00|27.6|27.44|27.45|27.29|27.62|27.46|27.45|27.29|411
1612369500000|2021-02-03 16:25:00|27.46|27.3|27.52|27.36|27.52|27.36|27.42|27.26|217
1612369800000|2021-02-03 16:30:00|27.5|27.34|27.53|27.37|27.62|27.46|27.47|27.31|165
1612370100000|2021-02-03 16:35:00|27.52|27.36|27.42|27.26|27.55|27.39|27.42|27.26|164
1612370400000|2021-02-03 16:40:00|27.45|27.29|27.35|27.19|27.47|27.31|27.35|27.19|146
1612370700000|2021-02-03 16:45:00|27.32|27.16|27.25|27.09|27.35|27.19|27.25|27.09|92
1612371000000|2021-02-03 16:50:00|27.27|27.11|27.23|27.07|27.27|27.11|27.2|27.04|116
1612371300000|2021-02-03 16:55:00|27.25|27.09|27.2|27.04|27.25|27.09|27.15|26.99|161
1612371600000|2021-02-03 17:00:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|176
1612371900000|2021-02-03 17:05:00|27.23|27.07|27.23|27.07|27.23|27.07|27.2|27.04|39
1612372200000|2021-02-03 17:10:00|27.25|27.09|27.3|27.14|27.33|27.17|27.25|27.09|157
1612372500000|2021-02-03 17:15:00|27.28|27.12|27.23|27.07|27.28|27.12|27.21|27.05|193
1612372800000|2021-02-03 17:20:00|27.22|27.06|27.21|27.05|27.23|27.07|27.21|27.05|277
1612373100000|2021-02-03 17:25:00|27.19|27.03|27.19|27.03|27.21|27.05|27.19|27.03|292
1612373400000|2021-02-03 17:30:00|27.14|26.98|27.26|27.1|27.26|27.1|27.14|26.98|508
1612373700000|2021-02-03 17:35:00|27.31|27.15|27.14|26.98|27.31|27.15|27.14|26.98|388
1612374000000|2021-02-03 17:40:00|27.11|26.95|27.04|26.88|27.16|27|27.04|26.88|253
1612374300000|2021-02-03 17:45:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|219
1612374600000|2021-02-03 17:50:00|27.03|26.87|27.04|26.88|27.04|26.88|27.01|26.85|145
1612374900000|2021-02-03 17:55:00|27.09|26.93|27.09|26.93|27.09|26.93|27.04|26.88|183
1612375200000|2021-02-03 18:00:00|27.11|26.95|27.19|27.03|27.19|27.03|27.11|26.95|108
1612375500000|2021-02-03 18:05:00|27.14|26.98|27.19|27.03|27.24|27.08|27.14|26.98|214
1612375800000|2021-02-03 18:10:00|27.21|27.05|27.19|27.03|27.21|27.05|27.14|26.98|191
1612376100000|2021-02-03 18:15:00|27.18|27.02|27.14|26.98|27.19|27.03|27.14|26.98|89
1612376400000|2021-02-03 18:20:00|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|146
1612376700000|2021-02-03 18:25:00|27.04|26.88|27.07|26.91|27.07|26.91|27.04|26.88|44
1612377000000|2021-02-03 18:30:00|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|132
1612377300000|2021-02-03 18:35:00|27.04|26.88|27.04|26.88|27.04|26.88|27.01|26.85|297
1612377600000|2021-02-03 18:40:00|||||||||12
1612377900000|2021-02-03 18:45:00|27.07|26.91|27.07|26.91|27.09|26.93|27.04|26.88|116
1612378200000|2021-02-03 18:50:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|151
1612378500000|2021-02-03 18:55:00|27.04|26.88|27.09|26.93|27.12|26.96|27.04|26.88|64
1612378800000|2021-02-03 19:00:00|27.12|26.96|27.02|26.86|27.12|26.96|27.02|26.86|535
1612379100000|2021-02-03 19:05:00|26.99|26.83|26.97|26.81|27.02|26.86|26.97|26.81|261
1612379400000|2021-02-03 19:10:00|26.99|26.83|26.97|26.81|27.02|26.86|26.97|26.81|405
1612379700000|2021-02-03 19:15:00|27|26.84|26.97|26.81|27|26.84|26.95|26.79|208
1612380000000|2021-02-03 19:20:00|27|26.84|27.07|26.91|27.12|26.96|26.99|26.83|146
1612380300000|2021-02-03 19:25:00|27.06|26.9|26.97|26.81|27.07|26.91|26.97|26.81|226
1612380600000|2021-02-03 19:30:00|26.94|26.78|26.92|26.76|26.96|26.8|26.89|26.73|86
1612380900000|2021-02-03 19:35:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|141
1612381200000|2021-02-03 19:40:00|26.97|26.81|26.92|26.76|26.97|26.81|26.87|26.71|276
1612381500000|2021-02-03 19:45:00|26.89|26.73|26.92|26.76|26.95|26.79|26.87|26.71|97
1612381800000|2021-02-03 19:50:00|26.97|26.81|26.92|26.76|26.99|26.83|26.89|26.73|316
1612382100000|2021-02-03 19:55:00|26.89|26.73|26.9|26.74|26.9|26.74|26.87|26.71|534
1612382400000|2021-02-03 20:00:00|26.92|26.76|26.92|26.76|26.97|26.81|26.87|26.71|577
1612382700000|2021-02-03 20:05:00|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|338
1612383000000|2021-02-03 20:10:00|26.92|26.76|26.96|26.8|26.97|26.81|26.91|26.75|351
1612383300000|2021-02-03 20:15:00|26.95|26.79|27.07|26.91|27.09|26.93|26.9|26.74|243
1612383600000|2021-02-03 20:20:00|27.09|26.93|27.02|26.86|27.12|26.96|26.99|26.83|346
1612383900000|2021-02-03 20:25:00|27.05|26.89|27.07|26.91|27.12|26.96|27.01|26.85|343
1612384200000|2021-02-03 20:30:00|27.05|26.89|26.92|26.76|27.1|26.94|26.92|26.76|642
1612384500000|2021-02-03 20:35:00|26.95|26.79|26.98|26.82|27|26.84|26.9|26.74|502
1612384800000|2021-02-03 20:40:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|649
1612385100000|2021-02-03 20:45:00|26.9|26.74|26.93|26.77|26.98|26.82|26.9|26.74|432
1612385400000|2021-02-03 20:50:00|26.95|26.79|26.96|26.8|27.04|26.88|26.93|26.77|595
1612385700000|2021-02-03 20:55:00|26.98|26.82|26.93|26.77|26.98|26.82|26.9|26.74|1334
1612386000000|2021-02-03 21:00:00|26.95|26.79|26.83|26.67|27|26.84|26.8|26.64|982
1612386300000|2021-02-03 21:05:00|26.85|26.69|26.68|26.52|26.85|26.69|26.68|26.52|1056
1612386600000|2021-02-03 21:10:00|26.66|26.5|26.56|26.4|26.68|26.52|26.46|26.3|3465
1612387800000|2021-02-03 21:30:00|26.58|26.42|26.58|26.42|26.58|26.42|26.53|26.37|154
1612388100000|2021-02-03 21:35:00|26.6|26.44|26.58|26.42|26.61|26.45|26.56|26.4|114
1612388400000|2021-02-03 21:40:00|26.61|26.45|26.61|26.45|26.63|26.47|26.61|26.45|91
1612388700000|2021-02-03 21:45:00|26.62|26.46|26.59|26.43|26.63|26.47|26.56|26.4|23
1612389000000|2021-02-03 21:50:00|26.61|26.45|26.64|26.48|26.64|26.48|26.61|26.45|42
1612389300000|2021-02-03 21:55:00|26.6|26.44|26.64|26.48|26.64|26.48|26.59|26.43|104
1612393200000|2021-02-03 23:00:00|26.69|26.53|26.53|26.37|26.69|26.53|26.53|26.37|23
1612393500000|2021-02-03 23:05:00|26.52|26.36|26.52|26.36|26.53|26.37|26.5|26.34|26
1612393800000|2021-02-03 23:10:00|26.53|26.37|26.52|26.36|26.54|26.38|26.52|26.36|9
1612394100000|2021-02-03 23:15:00|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|4
1612394400000|2021-02-03 23:20:00|26.53|26.37|26.53|26.37|26.54|26.38|26.52|26.36|18
1612394700000|2021-02-03 23:25:00|26.54|26.38|26.57|26.41|26.57|26.41|26.54|26.38|2
1612395000000|2021-02-03 23:30:00|26.58|26.42|26.64|26.48|26.64|26.48|26.57|26.41|20
1612395300000|2021-02-03 23:35:00|26.65|26.49|26.63|26.47|26.67|26.51|26.63|26.47|4
1612395600000|2021-02-03 23:40:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|3
1612395900000|2021-02-03 23:45:00|26.64|26.48|26.67|26.51|26.68|26.52|26.64|26.48|9
1612396200000|2021-02-03 23:50:00|26.68|26.52|26.64|26.48|26.68|26.52|26.64|26.48|2
1612396500000|2021-02-03 23:55:00|26.66|26.5|26.58|26.42|26.67|26.51|26.57|26.41|8
1612396800000|2021-02-04 00:00:00|26.59|26.43|26.68|26.52|26.69|26.53|26.59|26.43|40
1612397100000|2021-02-04 00:05:00|26.67|26.51|26.69|26.53|26.7|26.54|26.67|26.51|59
1612397400000|2021-02-04 00:10:00|26.7|26.54|26.69|26.53|26.74|26.58|26.68|26.52|15
1612397700000|2021-02-04 00:15:00|26.67|26.51|26.69|26.53|26.71|26.55|26.67|26.51|34
1612398000000|2021-02-04 00:20:00|26.71|26.55|26.69|26.53|26.72|26.56|26.69|26.53|20
1612398300000|2021-02-04 00:25:00|26.68|26.52|26.7|26.54|26.74|26.58|26.63|26.47|37
1612398600000|2021-02-04 00:30:00|26.73|26.57|26.69|26.53|26.74|26.58|26.66|26.5|3
1612398900000|2021-02-04 00:35:00|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|6
1612399200000|2021-02-04 00:40:00|26.76|26.6|26.76|26.6|26.79|26.63|26.74|26.58|38
1612399500000|2021-02-04 00:45:00|26.78|26.62|26.83|26.67|26.83|26.67|26.74|26.58|44
1612399800000|2021-02-04 00:50:00|26.84|26.68|26.87|26.71|26.92|26.76|26.81|26.65|64
1612400100000|2021-02-04 00:55:00|26.89|26.73|26.97|26.81|26.97|26.81|26.89|26.73|44
1612400400000|2021-02-04 01:00:00|26.92|26.76|26.89|26.73|26.92|26.76|26.87|26.71|14
1612400700000|2021-02-04 01:05:00|26.9|26.74|26.92|26.76|26.92|26.76|26.84|26.68|22
1612401000000|2021-02-04 01:10:00|26.93|26.77|26.97|26.81|26.97|26.81|26.92|26.76|4
1612401300000|2021-02-04 01:15:00|26.99|26.83|26.97|26.81|27.02|26.86|26.92|26.76|128
1612401600000|2021-02-04 01:20:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|20
1612401900000|2021-02-04 01:25:00|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|11
1612402200000|2021-02-04 01:30:00|26.86|26.7|26.85|26.69|26.87|26.71|26.85|26.69|14
1612402500000|2021-02-04 01:35:00|26.87|26.71|26.87|26.71|26.88|26.72|26.86|26.7|23
1612402800000|2021-02-04 01:40:00|26.88|26.72|26.85|26.69|26.92|26.76|26.85|26.69|24
1612403100000|2021-02-04 01:45:00|26.82|26.66|26.8|26.64|26.82|26.66|26.75|26.59|74
1612403400000|2021-02-04 01:50:00|26.76|26.6|26.8|26.64|26.8|26.64|26.75|26.59|5
1612403700000|2021-02-04 01:55:00|26.78|26.62|26.78|26.62|26.8|26.64|26.76|26.6|0
1612404000000|2021-02-04 02:00:00|26.77|26.61|26.75|26.59|26.78|26.62|26.7|26.54|12
1612404300000|2021-02-04 02:05:00|26.74|26.58|26.68|26.52|26.75|26.59|26.68|26.52|23
1612404600000|2021-02-04 02:10:00|26.7|26.54|26.63|26.47|26.7|26.54|26.63|26.47|23
1612404900000|2021-02-04 02:15:00|26.64|26.48|26.64|26.48|26.68|26.52|26.63|26.47|3
1612405200000|2021-02-04 02:20:00|26.65|26.49|26.66|26.5|26.68|26.52|26.63|26.47|3
1612405500000|2021-02-04 02:25:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|2
1612405800000|2021-02-04 02:30:00|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|13
1612406100000|2021-02-04 02:35:00|26.74|26.58|26.75|26.59|26.75|26.59|26.73|26.57|3
1612406400000|2021-02-04 02:40:00|||||||||1
1612406700000|2021-02-04 02:45:00|26.78|26.62|26.75|26.59|26.78|26.62|26.75|26.59|1
1612407000000|2021-02-04 02:50:00|26.76|26.6|26.8|26.64|26.8|26.64|26.75|26.59|9
1612407300000|2021-02-04 02:55:00|26.79|26.63|26.75|26.59|26.8|26.64|26.75|26.59|3
1612407600000|2021-02-04 03:00:00|26.73|26.57|26.71|26.55|26.73|26.57|26.69|26.53|10
1612407900000|2021-02-04 03:05:00|26.73|26.57|26.74|26.58|26.75|26.59|26.7|26.54|5
1612408200000|2021-02-04 03:10:00|26.73|26.57|26.75|26.59|26.75|26.59|26.7|26.54|4
1612408500000|2021-02-04 03:15:00|26.76|26.6|26.8|26.64|26.81|26.65|26.74|26.58|2
1612408800000|2021-02-04 03:20:00|26.82|26.66|26.91|26.75|26.92|26.76|26.8|26.64|41
1612409100000|2021-02-04 03:25:00|26.92|26.76|26.92|26.76|26.95|26.79|26.9|26.74|13
1612409400000|2021-02-04 03:30:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|11
1612409700000|2021-02-04 03:35:00|26.97|26.81|27.03|26.87|27.03|26.87|26.96|26.8|12
1612410000000|2021-02-04 03:40:00|27.02|26.86|27.27|27.11|27.3|27.14|27.02|26.86|105
1612410300000|2021-02-04 03:45:00|27.28|27.12|27.24|27.08|27.32|27.16|27.2|27.04|48
1612410600000|2021-02-04 03:50:00|27.23|27.07|27.29|27.13|27.29|27.13|27.22|27.06|6
1612410900000|2021-02-04 03:55:00|27.28|27.12|27.33|27.17|27.37|27.21|27.28|27.12|21
1612411200000|2021-02-04 04:00:00|27.32|27.16|27.3|27.14|27.38|27.22|27.28|27.12|37
1612411500000|2021-02-04 04:05:00|27.28|27.12|27.25|27.09|27.3|27.14|27.25|27.09|77
1612411800000|2021-02-04 04:10:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|36
1612412100000|2021-02-04 04:15:00|27.22|27.06|27.25|27.09|27.25|27.09|27.2|27.04|2
1612412400000|2021-02-04 04:20:00|27.23|27.07|27.2|27.04|27.25|27.09|27.2|27.04|2
1612412700000|2021-02-04 04:25:00|27.21|27.05|27.2|27.04|27.22|27.06|27.2|27.04|3
1612413000000|2021-02-04 04:30:00|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|8
1612413300000|2021-02-04 04:35:00|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|13
1612413600000|2021-02-04 04:40:00|27.23|27.07|27.25|27.09|27.27|27.11|27.23|27.07|8
1612413900000|2021-02-04 04:45:00|27.26|27.1|27.26|27.1|27.27|27.11|27.25|27.09|20
1612414200000|2021-02-04 04:50:00|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|9
1612414500000|2021-02-04 04:55:00|||||||||6
1612414800000|2021-02-04 05:00:00|27.29|27.13|27.32|27.16|27.32|27.16|27.27|27.11|23
1612415100000|2021-02-04 05:05:00|27.35|27.19|27.42|27.26|27.44|27.28|27.35|27.19|26
1612415400000|2021-02-04 05:10:00|27.4|27.24|27.42|27.26|27.42|27.26|27.35|27.19|10
1612415700000|2021-02-04 05:15:00|27.43|27.27|27.38|27.22|27.47|27.31|27.37|27.21|17
1612416000000|2021-02-04 05:20:00|27.37|27.21|27.37|27.21|27.42|27.26|27.36|27.2|3
1612416300000|2021-02-04 05:25:00|27.39|27.23|27.42|27.26|27.43|27.27|27.37|27.21|31
1612416600000|2021-02-04 05:30:00|27.39|27.23|27.32|27.16|27.39|27.23|27.3|27.14|42
1612416900000|2021-02-04 05:35:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|0
1612417200000|2021-02-04 05:40:00|27.31|27.15|27.21|27.05|27.31|27.15|27.2|27.04|39
1612417500000|2021-02-04 05:45:00|27.2|27.04|27.2|27.04|27.25|27.09|27.2|27.04|9
1612417800000|2021-02-04 05:50:00|27.21|27.05|27.22|27.06|27.25|27.09|27.2|27.04|1
1612418100000|2021-02-04 05:55:00|27.21|27.05|27.14|26.98|27.22|27.06|27.1|26.94|8
1612418400000|2021-02-04 06:00:00|27.15|26.99|27.25|27.09|27.25|27.09|27.14|26.98|20
1612418700000|2021-02-04 06:05:00|27.24|27.08|27.2|27.04|27.25|27.09|27.2|27.04|10
1612419000000|2021-02-04 06:10:00|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|7
1612419300000|2021-02-04 06:15:00|27.13|26.97|27.1|26.94|27.15|26.99|27.1|26.94|9
1612419600000|2021-02-04 06:20:00|27.05|26.89|27.09|26.93|27.1|26.94|27.05|26.89|36
1612419900000|2021-02-04 06:25:00|27.1|26.94|27.03|26.87|27.1|26.94|27.03|26.87|2
1612420200000|2021-02-04 06:30:00|27.05|26.89|27.05|26.89|27.08|26.92|27.05|26.89|62
1612420500000|2021-02-04 06:35:00|27.07|26.91|27.03|26.87|27.08|26.92|27.03|26.87|6
1612420800000|2021-02-04 06:40:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|16
1612421100000|2021-02-04 06:45:00|27.06|26.9|26.98|26.82|27.06|26.9|26.98|26.82|12
1612421400000|2021-02-04 06:50:00|26.97|26.81|26.86|26.7|26.97|26.81|26.86|26.7|29
1612421700000|2021-02-04 06:55:00|26.89|26.73|26.89|26.73|26.91|26.75|26.87|26.71|12
1612422000000|2021-02-04 07:00:00|26.86|26.7|26.9|26.74|26.95|26.79|26.81|26.65|17
1612422300000|2021-02-04 07:05:00|26.91|26.75|26.91|26.75|26.91|26.75|26.89|26.73|30
1612422600000|2021-02-04 07:10:00|26.93|26.77|26.91|26.75|26.94|26.78|26.89|26.73|50
1612422900000|2021-02-04 07:15:00|26.89|26.73|26.75|26.59|26.89|26.73|26.74|26.58|41
1612423200000|2021-02-04 07:20:00|26.76|26.6|26.86|26.7|26.86|26.7|26.76|26.6|55
1612423500000|2021-02-04 07:25:00|26.87|26.71|26.91|26.75|26.91|26.75|26.86|26.7|9
1612423800000|2021-02-04 07:30:00|26.9|26.74|26.91|26.75|26.91|26.75|26.89|26.73|3
1612424100000|2021-02-04 07:35:00|26.9|26.74|26.89|26.73|26.9|26.74|26.85|26.69|12
1612424400000|2021-02-04 07:40:00|26.86|26.7|26.85|26.69|26.86|26.7|26.8|26.64|11
1612424700000|2021-02-04 07:45:00|26.86|26.7|26.91|26.75|26.91|26.75|26.85|26.69|9
1612425000000|2021-02-04 07:50:00|26.9|26.74|26.96|26.8|27|26.84|26.86|26.7|42
1612425300000|2021-02-04 07:55:00|26.94|26.78|26.91|26.75|26.96|26.8|26.89|26.73|9
1612425600000|2021-02-04 08:00:00|26.9|26.74|26.86|26.7|26.94|26.78|26.81|26.65|58
1612425900000|2021-02-04 08:05:00|26.88|26.72|26.86|26.7|26.89|26.73|26.81|26.65|39
1612426200000|2021-02-04 08:10:00|26.88|26.72|26.79|26.63|26.88|26.72|26.79|26.63|24
1612426500000|2021-02-04 08:15:00|26.8|26.64|26.76|26.6|26.8|26.64|26.76|26.6|40
1612426800000|2021-02-04 08:20:00|26.79|26.63|26.74|26.58|26.79|26.63|26.73|26.57|210
1612427100000|2021-02-04 08:25:00|26.79|26.63|26.69|26.53|26.79|26.63|26.64|26.48|41
1612427400000|2021-02-04 08:30:00|26.64|26.48|26.59|26.43|26.69|26.53|26.59|26.43|58
1612427700000|2021-02-04 08:35:00|26.62|26.46|26.62|26.46|26.64|26.48|26.59|26.43|42
1612428000000|2021-02-04 08:40:00|26.59|26.43|26.65|26.49|26.67|26.51|26.59|26.43|7
1612428300000|2021-02-04 08:45:00|26.61|26.45|26.6|26.44|26.65|26.49|26.6|26.44|55
1612428600000|2021-02-04 08:50:00|26.61|26.45|26.59|26.43|26.65|26.49|26.57|26.41|94
1612428900000|2021-02-04 08:55:00|26.57|26.41|26.63|26.47|26.68|26.52|26.57|26.41|76
1612429200000|2021-02-04 09:00:00|26.64|26.48|26.7|26.54|26.7|26.54|26.64|26.48|58
1612429500000|2021-02-04 09:05:00|26.73|26.57|26.7|26.54|26.73|26.57|26.7|26.54|36
1612429800000|2021-02-04 09:10:00|26.72|26.56|26.73|26.57|26.75|26.59|26.7|26.54|44
1612430100000|2021-02-04 09:15:00|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|35
1612430400000|2021-02-04 09:20:00|26.73|26.57|26.7|26.54|26.75|26.59|26.7|26.54|64
1612430700000|2021-02-04 09:25:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|71
1612431000000|2021-02-04 09:30:00|||||||||29
1612431300000|2021-02-04 09:35:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|40
1612431600000|2021-02-04 09:40:00|26.72|26.56|26.75|26.59|26.75|26.59|26.7|26.54|30
1612431900000|2021-02-04 09:45:00|26.73|26.57|26.75|26.59|26.77|26.61|26.72|26.56|19
1612432200000|2021-02-04 09:50:00|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|0
1612432500000|2021-02-04 09:55:00|26.77|26.61|26.75|26.59|26.77|26.61|26.75|26.59|46
1612432800000|2021-02-04 10:00:00|26.77|26.61|26.82|26.66|26.87|26.71|26.77|26.61|84
1612433100000|2021-02-04 10:05:00|26.85|26.69|26.75|26.59|26.85|26.69|26.75|26.59|8
1612433400000|2021-02-04 10:10:00|26.8|26.64|26.8|26.64|26.8|26.64|26.75|26.59|13
1612433700000|2021-02-04 10:15:00|26.77|26.61|26.75|26.59|26.8|26.64|26.75|26.59|23
1612434000000|2021-02-04 10:20:00|26.77|26.61|26.75|26.59|26.8|26.64|26.75|26.59|10
1612434300000|2021-02-04 10:25:00|26.7|26.54|26.7|26.54|26.73|26.57|26.7|26.54|29
1612434600000|2021-02-04 10:30:00|26.73|26.57|26.71|26.55|26.75|26.59|26.7|26.54|4
1612434900000|2021-02-04 10:35:00|26.7|26.54|26.7|26.54|26.72|26.56|26.68|26.52|59
1612435200000|2021-02-04 10:40:00|||||||||5
1612435500000|2021-02-04 10:45:00|26.68|26.52|26.67|26.51|26.7|26.54|26.65|26.49|15
1612435800000|2021-02-04 10:50:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|11
1612436100000|2021-02-04 10:55:00|26.68|26.52|26.67|26.51|26.69|26.53|26.65|26.49|3
1612436400000|2021-02-04 11:00:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|5
1612436700000|2021-02-04 11:05:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|27
1612437000000|2021-02-04 11:10:00|26.65|26.49|26.68|26.52|26.68|26.52|26.65|26.49|1
1612437300000|2021-02-04 11:15:00|26.65|26.49|26.65|26.49|26.68|26.52|26.63|26.47|13
1612437600000|2021-02-04 11:20:00|26.67|26.51|26.65|26.49|26.68|26.52|26.65|26.49|4
1612437900000|2021-02-04 11:25:00|||||||||11
1612438200000|2021-02-04 11:30:00|26.68|26.52|26.65|26.49|26.68|26.52|26.63|26.47|72
1612438500000|2021-02-04 11:35:00|26.64|26.48|26.63|26.47|26.65|26.49|26.63|26.47|8
1612438800000|2021-02-04 11:40:00|26.64|26.48|26.7|26.54|26.7|26.54|26.63|26.47|16
1612439100000|2021-02-04 11:45:00|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|29
1612439400000|2021-02-04 11:50:00|26.77|26.61|26.82|26.66|26.86|26.7|26.77|26.61|15
1612439700000|2021-02-04 11:55:00|26.8|26.64|26.91|26.75|26.93|26.77|26.79|26.63|40
1612440000000|2021-02-04 12:00:00|26.9|26.74|26.83|26.67|26.9|26.74|26.83|26.67|102
1612440300000|2021-02-04 12:05:00|26.84|26.68|26.76|26.6|26.88|26.72|26.72|26.56|35
1612440600000|2021-02-04 12:10:00|26.72|26.56|26.68|26.52|26.73|26.57|26.67|26.51|118
1612440900000|2021-02-04 12:15:00|26.67|26.51|26.69|26.53|26.69|26.53|26.65|26.49|5
1612441200000|2021-02-04 12:20:00|26.67|26.51|26.69|26.53|26.71|26.55|26.66|26.5|10
1612441500000|2021-02-04 12:25:00|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|33
1612441800000|2021-02-04 12:30:00|26.81|26.65|26.76|26.6|26.81|26.65|26.76|26.6|10
1612442100000|2021-02-04 12:35:00|26.74|26.58|26.71|26.55|26.76|26.6|26.71|26.55|11
1612442400000|2021-02-04 12:40:00|26.69|26.53|26.66|26.5|26.71|26.55|26.66|26.5|51
1612442700000|2021-02-04 12:45:00|26.65|26.49|26.61|26.45|26.66|26.5|26.61|26.45|38
1612443000000|2021-02-04 12:50:00|26.64|26.48|26.56|26.4|26.66|26.5|26.56|26.4|39
1612443300000|2021-02-04 12:55:00|26.59|26.43|26.56|26.4|26.59|26.43|26.56|26.4|5
1612443600000|2021-02-04 13:00:00|26.59|26.43|26.59|26.43|26.61|26.45|26.56|26.4|65
1612443900000|2021-02-04 13:05:00|26.56|26.4|26.59|26.43|26.6|26.44|26.56|26.4|25
1612444200000|2021-02-04 13:10:00|26.57|26.41|26.49|26.33|26.59|26.43|26.49|26.33|74
1612444500000|2021-02-04 13:15:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|214
1612444800000|2021-02-04 13:20:00|26.48|26.32|26.47|26.31|26.53|26.37|26.47|26.31|43
1612445100000|2021-02-04 13:25:00|26.48|26.32|26.47|26.31|26.48|26.32|26.42|26.26|71
1612445400000|2021-02-04 13:30:00|||||||||13
1612445700000|2021-02-04 13:35:00|26.52|26.36|26.47|26.31|26.52|26.36|26.47|26.31|29
1612446000000|2021-02-04 13:40:00|26.44|26.28|26.42|26.26|26.47|26.31|26.37|26.21|98
1612446300000|2021-02-04 13:45:00|26.4|26.24|26.42|26.26|26.42|26.26|26.37|26.21|109
1612446600000|2021-02-04 13:50:00|26.41|26.25|26.4|26.24|26.42|26.26|26.35|26.19|38
1612446900000|2021-02-04 13:55:00|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|100
1612447200000|2021-02-04 14:00:00|26.4|26.24|26.4|26.24|26.41|26.25|26.37|26.21|55
1612447500000|2021-02-04 14:05:00|26.38|26.22|26.42|26.26|26.42|26.26|26.37|26.21|74
1612447800000|2021-02-04 14:10:00|26.41|26.25|26.42|26.26|26.42|26.26|26.4|26.24|57
1612448100000|2021-02-04 14:15:00|26.4|26.24|26.4|26.24|26.42|26.26|26.37|26.21|76
1612448400000|2021-02-04 14:20:00|26.37|26.21|26.37|26.21|26.39|26.23|26.35|26.19|102
1612448700000|2021-02-04 14:25:00|26.35|26.19|26.37|26.21|26.37|26.21|26.32|26.16|145
1612449000000|2021-02-04 14:30:00|26.35|26.19|26.21|26.05|26.42|26.26|26.16|26|1101
1612449300000|2021-02-04 14:35:00|26.23|26.07|26.26|26.1|26.33|26.17|26.21|26.05|737
1612449600000|2021-02-04 14:40:00|26.23|26.07|26.23|26.07|26.28|26.12|26.21|26.05|404
1612449900000|2021-02-04 14:45:00|26.22|26.06|26.04|25.88|26.23|26.07|26.01|25.85|564
1612450200000|2021-02-04 14:50:00|26.03|25.87|26.21|26.05|26.26|26.1|26.01|25.85|538
1612450500000|2021-02-04 14:55:00|26.18|26.02|26.15|25.99|26.26|26.1|26.14|25.98|440
1612450800000|2021-02-04 15:00:00|26.14|25.98|26.21|26.05|26.28|26.12|26.11|25.95|349
1612451100000|2021-02-04 15:05:00|26.2|26.04|26.21|26.05|26.26|26.1|26.14|25.98|349
1612451400000|2021-02-04 15:10:00|26.23|26.07|26.23|26.07|26.26|26.1|26.16|26|350
1612451700000|2021-02-04 15:15:00|26.21|26.05|26.16|26|26.21|26.05|26.11|25.95|687
1612452000000|2021-02-04 15:20:00|26.15|25.99|26.13|25.97|26.18|26.02|26.11|25.95|305
1612452300000|2021-02-04 15:25:00|26.11|25.95|26.23|26.07|26.28|26.12|26.11|25.95|545
1612452600000|2021-02-04 15:30:00|26.26|26.1|26.31|26.15|26.34|26.18|26.26|26.1|399
1612452900000|2021-02-04 15:35:00|26.3|26.14|26.29|26.13|26.36|26.2|26.26|26.1|288
1612453200000|2021-02-04 15:40:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|226
1612453500000|2021-02-04 15:45:00|26.26|26.1|26.24|26.08|26.31|26.15|26.24|26.08|209
1612453800000|2021-02-04 15:50:00|26.26|26.1|26.29|26.13|26.31|26.15|26.24|26.08|225
1612454100000|2021-02-04 15:55:00|26.31|26.15|26.32|26.16|26.36|26.2|26.29|26.13|272
1612454400000|2021-02-04 16:00:00|26.3|26.14|26.3|26.14|26.32|26.16|26.29|26.13|167
1612454700000|2021-02-04 16:05:00|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|384
1612455000000|2021-02-04 16:10:00|26.3|26.14|26.25|26.09|26.32|26.16|26.25|26.09|379
1612455300000|2021-02-04 16:15:00|26.22|26.06|26.25|26.09|26.25|26.09|26.2|26.04|104
1612455600000|2021-02-04 16:20:00|26.22|26.06|26.25|26.09|26.28|26.12|26.22|26.06|219
1612455900000|2021-02-04 16:25:00|26.22|26.06|26.28|26.12|26.3|26.14|26.22|26.06|87
1612456200000|2021-02-04 16:30:00|26.27|26.11|26.25|26.09|26.32|26.16|26.25|26.09|263
1612456500000|2021-02-04 16:35:00|26.3|26.14|26.25|26.09|26.3|26.14|26.25|26.09|181
1612456800000|2021-02-04 16:40:00|26.22|26.06|26.22|26.06|26.25|26.09|26.2|26.04|310
1612457100000|2021-02-04 16:45:00|26.2|26.04|26.15|25.99|26.2|26.04|26.12|25.96|124
1612457400000|2021-02-04 16:50:00|26.16|26|26.15|25.99|26.2|26.04|26.15|25.99|142
1612457700000|2021-02-04 16:55:00|26.13|25.97|26.15|25.99|26.15|25.99|26.12|25.96|69
1612458000000|2021-02-04 17:00:00|26.13|25.97|26.12|25.96|26.15|25.99|26.12|25.96|121
1612458300000|2021-02-04 17:05:00|26.13|25.97|26.17|26.01|26.2|26.04|26.12|25.96|192
1612458600000|2021-02-04 17:10:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|67
1612458900000|2021-02-04 17:15:00|26.12|25.96|26.12|25.96|26.15|25.99|26.12|25.96|106
1612459200000|2021-02-04 17:20:00|26.1|25.94|26.12|25.96|26.12|25.96|26.07|25.91|137
1612459500000|2021-02-04 17:25:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|131
1612459800000|2021-02-04 17:30:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|228
1612460100000|2021-02-04 17:35:00|26.04|25.88|26.05|25.89|26.05|25.89|26|25.84|142
1612460400000|2021-02-04 17:40:00|26.02|25.86|26|25.84|26.02|25.86|26|25.84|206
1612460700000|2021-02-04 17:45:00|26.02|25.86|25.95|25.79|26.02|25.86|25.95|25.79|647
1612461000000|2021-02-04 17:50:00|25.93|25.77|25.93|25.77|25.95|25.79|25.9|25.74|718
1612461300000|2021-02-04 17:55:00|25.9|25.74|26|25.84|26|25.84|25.9|25.74|201
1612461600000|2021-02-04 18:00:00|26.02|25.86|26.05|25.89|26.05|25.89|26.02|25.86|144
1612461900000|2021-02-04 18:05:00|26|25.84|26|25.84|26|25.84|26|25.84|105
1612462200000|2021-02-04 18:10:00|25.95|25.79|25.93|25.77|25.95|25.79|25.9|25.74|124
1612462500000|2021-02-04 18:15:00|25.9|25.74|25.98|25.82|25.98|25.82|25.9|25.74|100
1612462800000|2021-02-04 18:20:00|26|25.84|26|25.84|26.03|25.87|25.98|25.82|240
1612463100000|2021-02-04 18:25:00|25.98|25.82|26|25.84|26|25.84|25.98|25.82|152
1612463400000|2021-02-04 18:30:00|26.02|25.86|26.05|25.89|26.1|25.94|26|25.84|205
1612463700000|2021-02-04 18:35:00|26.03|25.87|26.05|25.89|26.1|25.94|26.03|25.87|341
1612464000000|2021-02-04 18:40:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|59
1612464300000|2021-02-04 18:45:00|26|25.84|26.05|25.89|26.05|25.89|26|25.84|204
1612464600000|2021-02-04 18:50:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|91
1612464900000|2021-02-04 18:55:00|26.08|25.92|26.1|25.94|26.1|25.94|26.05|25.89|111
1612465200000|2021-02-04 19:00:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|109
1612465500000|2021-02-04 19:05:00|26.04|25.88|26.02|25.86|26.06|25.9|26.01|25.85|169
1612465800000|2021-02-04 19:10:00|26.04|25.88|26.04|25.88|26.04|25.88|26.01|25.85|126
1612466100000|2021-02-04 19:15:00|||||||||120
1612466400000|2021-02-04 19:20:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|127
1612466700000|2021-02-04 19:25:00|26.06|25.9|26.09|25.93|26.11|25.95|26.06|25.9|431
1612467000000|2021-02-04 19:30:00|26.06|25.9|26.09|25.93|26.09|25.93|26.06|25.9|109
1612467300000|2021-02-04 19:35:00|26.06|25.9|26.09|25.93|26.09|25.93|26.06|25.9|122
1612467600000|2021-02-04 19:40:00|26.06|25.9|26.06|25.9|26.09|25.93|26.06|25.9|141
1612467900000|2021-02-04 19:45:00|26.09|25.93|26.06|25.9|26.09|25.93|26.06|25.9|151
1612468200000|2021-02-04 19:50:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|131
1612468500000|2021-02-04 19:55:00|26.04|25.88|26|25.84|26.04|25.88|25.99|25.83|927
1612468800000|2021-02-04 20:00:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|285
1612469100000|2021-02-04 20:05:00|25.96|25.8|25.94|25.78|25.99|25.83|25.92|25.76|292
1612469400000|2021-02-04 20:10:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|365
1612469700000|2021-02-04 20:15:00|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|223
1612470000000|2021-02-04 20:20:00|25.94|25.78|25.95|25.79|25.99|25.83|25.94|25.78|532
1612470300000|2021-02-04 20:25:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|328
1612470600000|2021-02-04 20:30:00|25.92|25.76|25.89|25.73|25.93|25.77|25.88|25.72|714
1612470900000|2021-02-04 20:35:00|||||||||496
1612471200000|2021-02-04 20:40:00|25.92|25.76|25.9|25.74|25.94|25.78|25.9|25.74|608
1612471500000|2021-02-04 20:45:00|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|742
1612471800000|2021-02-04 20:50:00|25.99|25.83|25.9|25.74|26.02|25.86|25.9|25.74|659
1612472100000|2021-02-04 20:55:00|25.92|25.76|25.81|25.65|25.93|25.77|25.81|25.65|2656
1612472400000|2021-02-04 21:00:00|25.82|25.66|25.76|25.6|25.88|25.72|25.74|25.58|1085
1612472700000|2021-02-04 21:05:00|25.74|25.58|25.76|25.6|25.78|25.62|25.71|25.55|1025
1612473000000|2021-02-04 21:10:00|25.73|25.57|25.85|25.69|25.87|25.71|25.73|25.57|1269
1612474200000|2021-02-04 21:30:00|25.84|25.68|25.9|25.74|25.9|25.74|25.84|25.68|159
1612474500000|2021-02-04 21:35:00|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|78
1612474800000|2021-02-04 21:40:00|25.89|25.73|25.88|25.72|25.9|25.74|25.88|25.72|43
1612475100000|2021-02-04 21:45:00|25.89|25.73|25.9|25.74|25.9|25.74|25.88|25.72|9
1612475400000|2021-02-04 21:50:00|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|8
1612475700000|2021-02-04 21:55:00|25.89|25.73|25.9|25.74|25.9|25.74|25.84|25.68|62
1612479600000|2021-02-04 23:00:00|25.99|25.77|25.99|25.83|25.99|25.83|25.92|25.76|28
1612479900000|2021-02-04 23:05:00|25.97|25.81|25.97|25.81|25.99|25.83|25.96|25.8|10
1612480200000|2021-02-04 23:10:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|1
1612480500000|2021-02-04 23:15:00|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|30
1612480800000|2021-02-04 23:20:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|3
1612481400000|2021-02-04 23:30:00|26.01|25.85|26.04|25.88|26.04|25.88|26.01|25.85|2
1612481700000|2021-02-04 23:35:00|26.03|25.87|26.04|25.88|26.04|25.88|26.01|25.85|0
1612482000000|2021-02-04 23:40:00|26.03|25.87|26.04|25.88|26.04|25.88|26.01|25.85|21
1612482300000|2021-02-04 23:45:00|26.03|25.87|26.14|25.98|26.17|26.01|26.03|25.87|36
1612482600000|2021-02-04 23:50:00|26.12|25.96|26.04|25.88|26.12|25.96|25.99|25.83|24
1612482900000|2021-02-04 23:55:00|||||||||2
1612483200000|2021-02-05 00:00:00|26.05|25.89|26.06|25.9|26.1|25.94|26.04|25.88|33
1612483500000|2021-02-05 00:05:00|26.05|25.89|26.08|25.92|26.09|25.93|26.04|25.88|60
1612483800000|2021-02-05 00:10:00|26.09|25.93|26.1|25.94|26.11|25.95|26.04|25.88|5
1612484100000|2021-02-05 00:15:00|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|4
1612484400000|2021-02-05 00:20:00|26.1|25.94|26.11|25.95|26.11|25.95|26.09|25.93|8
1612484700000|2021-02-05 00:25:00|26.13|25.97|26.13|25.97|26.14|25.98|26.11|25.95|5
1612485000000|2021-02-05 00:30:00|26.11|25.95|26.15|25.99|26.15|25.99|26.11|25.95|6
1612485300000|2021-02-05 00:35:00|26.16|26|26.19|26.03|26.22|26.06|26.15|25.99|45
1612485600000|2021-02-05 00:40:00|26.21|26.05|26.19|26.03|26.21|26.05|26.17|26.01|9
1612485900000|2021-02-05 00:45:00|26.18|26.02|26.22|26.06|26.22|26.06|26.18|26.02|1
1612486200000|2021-02-05 00:50:00|26.21|26.05|26.22|26.06|26.22|26.06|26.18|26.02|22
1612486500000|2021-02-05 00:55:00|26.21|26.05|26.2|26.04|26.22|26.06|26.2|26.04|4
1612486800000|2021-02-05 01:00:00|26.22|26.06|26.23|26.07|26.26|26.1|26.21|26.05|22
1612487100000|2021-02-05 01:05:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|3
1612487400000|2021-02-05 01:10:00|26.23|26.07|26.22|26.06|26.23|26.07|26.22|26.06|2
1612487700000|2021-02-05 01:15:00|26.19|26.03|26.2|26.04|26.2|26.04|26.17|26.01|4
1612488000000|2021-02-05 01:20:00|26.18|26.02|26.22|26.06|26.22|26.06|26.17|26.01|6
1612488300000|2021-02-05 01:25:00|26.2|26.04|26.2|26.04|26.22|26.06|26.17|26.01|60
1612488600000|2021-02-05 01:30:00|26.19|26.03|26.17|26.01|26.2|26.04|26.17|26.01|37
1612488900000|2021-02-05 01:35:00|26.15|25.99|26.17|26.01|26.17|26.01|26.12|25.96|5
1612489200000|2021-02-05 01:40:00|26.15|25.99|26.15|25.99|26.17|26.01|26.14|25.98|9
1612489500000|2021-02-05 01:45:00|26.14|25.98|26.12|25.96|26.15|25.99|26.12|25.96|17
1612489800000|2021-02-05 01:50:00|26.13|25.97|26.08|25.92|26.13|25.97|26.07|25.91|2
1612490100000|2021-02-05 01:55:00|26.09|25.93|26.12|25.96|26.12|25.96|26.08|25.92|6
1612490400000|2021-02-05 02:00:00|26.09|25.93|26.05|25.89|26.09|25.93|26.02|25.86|76
1612490700000|2021-02-05 02:05:00|26.04|25.88|26.05|25.89|26.06|25.9|26.04|25.88|17
1612491000000|2021-02-05 02:10:00|26.06|25.9|26.07|25.91|26.09|25.93|26.05|25.89|6
1612491300000|2021-02-05 02:15:00|26.05|25.89|26.04|25.88|26.05|25.89|26.04|25.88|40
1612491600000|2021-02-05 02:20:00|26.05|25.89|26.05|25.89|26.05|25.89|26|25.84|0
1612491900000|2021-02-05 02:25:00|26.04|25.88|26.05|25.89|26.05|25.89|26.01|25.85|1
1612492200000|2021-02-05 02:30:00|26.07|25.91|26.05|25.89|26.1|25.94|26.05|25.89|12
1612492500000|2021-02-05 02:35:00|26.06|25.9|26.05|25.89|26.09|25.93|26.05|25.89|3
1612492800000|2021-02-05 02:40:00|26.06|25.9|26.1|25.94|26.12|25.96|26.05|25.89|6
1612493100000|2021-02-05 02:45:00|26.11|25.95|26.1|25.94|26.12|25.96|26.1|25.94|4
1612493400000|2021-02-05 02:50:00|||||||||4
1612494600000|2021-02-05 03:10:00|26.11|25.95|26.1|25.94|26.12|25.96|26.1|25.94|9
1612494900000|2021-02-05 03:15:00|26.11|25.95|26.11|25.95|26.12|25.96|26.11|25.95|5
1612495200000|2021-02-05 03:20:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|2
1612495500000|2021-02-05 03:25:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|4
1612495800000|2021-02-05 03:30:00|||||||||3
1612496400000|2021-02-05 03:40:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|12
1612496700000|2021-02-05 03:45:00|26.11|25.95|26.09|25.93|26.13|25.97|26.09|25.93|32
1612497000000|2021-02-05 03:50:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|0
1612497600000|2021-02-05 04:00:00|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|69
1612497900000|2021-02-05 04:05:00|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|14
1612498200000|2021-02-05 04:10:00|26.02|25.86|26.01|25.85|26.03|25.87|26.01|25.85|9
1612498500000|2021-02-05 04:15:00|26.02|25.86|26.01|25.85|26.02|25.86|26.01|25.85|5
1612499100000|2021-02-05 04:25:00|26.03|25.87|26.03|25.87|26.06|25.9|26.01|25.85|6
1612499400000|2021-02-05 04:30:00|26.02|25.86|26.01|25.85|26.02|25.86|26.01|25.85|0
1612499700000|2021-02-05 04:35:00|26.02|25.86|26.03|25.87|26.03|25.87|26.01|25.85|14
1612500000000|2021-02-05 04:40:00|26.02|25.86|26.01|25.85|26.03|25.87|26.01|25.85|4
1612500300000|2021-02-05 04:45:00|26.02|25.86|26.01|25.85|26.06|25.9|26.01|25.85|8
1612500900000|2021-02-05 04:55:00|26.02|25.86|26.06|25.9|26.06|25.9|26.02|25.86|1
1612502100000|2021-02-05 05:15:00|||||||||2
1612503000000|2021-02-05 05:30:00|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|12
1612503300000|2021-02-05 05:35:00|26|25.84|25.99|25.83|26.01|25.85|25.99|25.83|12
1612503600000|2021-02-05 05:40:00|26|25.84|25.99|25.83|26|25.84|25.99|25.83|8
1612503900000|2021-02-05 05:45:00|26|25.84|26.01|25.85|26.01|25.85|25.99|25.83|6
1612504200000|2021-02-05 05:50:00|26|25.84|26|25.84|26.01|25.85|26|25.84|18
1612504500000|2021-02-05 05:55:00|26.01|25.85|26|25.84|26.01|25.85|26|25.84|16
1612504800000|2021-02-05 06:00:00|25.96|25.8|25.97|25.81|25.97|25.81|25.95|25.79|28
1612505100000|2021-02-05 06:05:00|25.96|25.8|25.95|25.79|25.97|25.81|25.95|25.79|11
1612505400000|2021-02-05 06:10:00|||||||||6
1612506000000|2021-02-05 06:20:00|||||||||4
1612506600000|2021-02-05 06:30:00|||||||||2
1612506900000|2021-02-05 06:35:00|||||||||7
1612507200000|2021-02-05 06:40:00|||||||||55
1612507500000|2021-02-05 06:45:00|||||||||6
1612507800000|2021-02-05 06:50:00|||||||||1
1612508400000|2021-02-05 07:00:00|26|25.84|26.02|25.86|26.05|25.89|26|25.84|61
1612508700000|2021-02-05 07:05:00|26|25.84|26.05|25.89|26.05|25.89|26|25.84|71
1612509000000|2021-02-05 07:10:00|26.07|25.91|26.07|25.91|26.1|25.94|26.07|25.91|6
1612509300000|2021-02-05 07:15:00|26.08|25.92|26.11|25.95|26.12|25.96|26.08|25.92|12
1612509600000|2021-02-05 07:20:00|26.1|25.94|26.12|25.96|26.12|25.96|26.1|25.94|5
1612509900000|2021-02-05 07:25:00|26.11|25.95|26.1|25.94|26.12|25.96|26.1|25.94|5
1612510200000|2021-02-05 07:30:00|||||||||1
1612510500000|2021-02-05 07:35:00|||||||||7
1612510800000|2021-02-05 07:40:00|||||||||3
1612511400000|2021-02-05 07:50:00|||||||||4
1612511700000|2021-02-05 07:55:00|||||||||10
1612512000000|2021-02-05 08:00:00|26.05|25.89|26.07|25.91|26.07|25.91|26|25.84|80
1612512300000|2021-02-05 08:05:00|26.1|25.94|26.07|25.91|26.11|25.95|26.05|25.89|55
1612512600000|2021-02-05 08:10:00|26.05|25.89|26.02|25.86|26.07|25.91|26|25.84|15
1612512900000|2021-02-05 08:15:00|26.04|25.88|26.07|25.91|26.07|25.91|26.02|25.86|12
1612513200000|2021-02-05 08:20:00|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|7
1612513500000|2021-02-05 08:25:00|26.07|25.91|26.07|25.91|26.07|25.91|26.05|25.89|16
1612513800000|2021-02-05 08:30:00|26.06|25.9|26.02|25.86|26.06|25.9|26.01|25.85|15
1612514100000|2021-02-05 08:35:00|26.06|25.9|26.07|25.91|26.07|25.91|26.04|25.88|33
1612514400000|2021-02-05 08:40:00|26.06|25.9|26.07|25.91|26.07|25.91|26.02|25.86|17
1612514700000|2021-02-05 08:45:00|26.04|25.88|26.03|25.87|26.04|25.88|26.02|25.86|8
1612515000000|2021-02-05 08:50:00|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|10
1612515300000|2021-02-05 08:55:00|26.04|25.88|26.03|25.87|26.08|25.92|26.03|25.87|8
1612515600000|2021-02-05 09:00:00|26.04|25.88|26.03|25.87|26.05|25.89|26.03|25.87|11
1612515900000|2021-02-05 09:05:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|12
1612516200000|2021-02-05 09:10:00|25.99|25.83|25.96|25.8|25.99|25.83|25.91|25.75|61
1612516500000|2021-02-05 09:15:00|25.93|25.77|25.96|25.8|25.97|25.81|25.93|25.77|5
1612516800000|2021-02-05 09:20:00|25.94|25.78|25.91|25.75|25.94|25.78|25.91|25.75|11
1612517100000|2021-02-05 09:25:00|25.93|25.77|25.93|25.77|25.93|25.77|25.91|25.75|24
1612517400000|2021-02-05 09:30:00|25.92|25.76|25.86|25.7|25.93|25.77|25.83|25.67|24
1612517700000|2021-02-05 09:35:00|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|64
1612518000000|2021-02-05 09:40:00|25.84|25.68|25.83|25.67|25.85|25.69|25.8|25.64|17
1612518300000|2021-02-05 09:45:00|25.84|25.68|25.84|25.68|25.84|25.68|25.81|25.65|2
1612518600000|2021-02-05 09:50:00|||||||||10
1612518900000|2021-02-05 09:55:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|13
1612519500000|2021-02-05 10:05:00|25.85|25.69|25.84|25.68|25.86|25.7|25.84|25.68|38
1612519800000|2021-02-05 10:10:00|25.81|25.65|25.84|25.68|25.84|25.68|25.81|25.65|87
1612520100000|2021-02-05 10:15:00|25.85|25.69|25.84|25.68|25.85|25.69|25.84|25.68|36
1612520400000|2021-02-05 10:20:00|25.83|25.67|25.86|25.7|25.86|25.7|25.83|25.67|43
1612520700000|2021-02-05 10:25:00|25.84|25.68|25.86|25.7|25.86|25.7|25.84|25.68|12
1612521000000|2021-02-05 10:30:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|14
1612521300000|2021-02-05 10:35:00|25.83|25.67|25.83|25.67|25.83|25.67|25.83|25.67|16
1612521600000|2021-02-05 10:40:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|12
1612521900000|2021-02-05 10:45:00|||||||||4
1612522200000|2021-02-05 10:50:00|25.81|25.65|25.85|25.69|25.85|25.69|25.81|25.65|24
1612522500000|2021-02-05 10:55:00|||||||||5
1612522800000|2021-02-05 11:00:00|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|13
1612523100000|2021-02-05 11:05:00|||||||||6
1612523400000|2021-02-05 11:10:00|25.81|25.65|25.85|25.69|25.85|25.69|25.8|25.64|30
1612523700000|2021-02-05 11:15:00|||||||||6
1612524000000|2021-02-05 11:20:00|||||||||6
1612524300000|2021-02-05 11:25:00|25.87|25.71|25.87|25.71|25.9|25.74|25.85|25.69|45
1612524600000|2021-02-05 11:30:00|25.9|25.74|25.9|25.74|25.92|25.76|25.87|25.71|5
1612524900000|2021-02-05 11:35:00|25.92|25.76|25.9|25.74|25.92|25.76|25.87|25.71|3
1612525200000|2021-02-05 11:40:00|25.88|25.72|25.87|25.71|25.88|25.72|25.86|25.7|9
1612525500000|2021-02-05 11:45:00|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|7
1612525800000|2021-02-05 11:50:00|25.85|25.69|25.85|25.69|25.87|25.71|25.82|25.66|39
1612526100000|2021-02-05 11:55:00|25.83|25.67|25.82|25.66|25.87|25.71|25.82|25.66|16
1612526400000|2021-02-05 12:00:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|27
1612526700000|2021-02-05 12:05:00|||||||||26
1612527300000|2021-02-05 12:15:00|||||||||1
1612527900000|2021-02-05 12:25:00|||||||||37
1612528200000|2021-02-05 12:30:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|22
1612528500000|2021-02-05 12:35:00|||||||||15
1612528800000|2021-02-05 12:40:00|25.99|25.83|26.01|25.85|26.01|25.85|25.94|25.78|49
1612529100000|2021-02-05 12:45:00|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|25
1612529400000|2021-02-05 12:50:00|||||||||5
1612529700000|2021-02-05 12:55:00|25.97|25.81|25.94|25.78|25.99|25.83|25.94|25.78|33
1612530000000|2021-02-05 13:00:00|25.96|25.8|25.94|25.78|25.96|25.8|25.94|25.78|8
1612530300000|2021-02-05 13:05:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|43
1612530600000|2021-02-05 13:10:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|18
1612530900000|2021-02-05 13:15:00|||||||||60
1612531200000|2021-02-05 13:20:00|25.93|25.77|25.87|25.71|25.94|25.78|25.87|25.71|38
1612531500000|2021-02-05 13:25:00|25.92|25.76|25.91|25.75|25.92|25.76|25.9|25.74|21
1612531800000|2021-02-05 13:30:00|25.92|25.76|25.92|25.76|25.98|25.81|25.89|25.73|103
1612532100000|2021-02-05 13:35:00|25.91|25.75|25.82|25.66|25.92|25.76|25.77|25.61|106
1612532400000|2021-02-05 13:40:00|25.84|25.68|25.82|25.66|25.84|25.68|25.79|25.63|62
1612532700000|2021-02-05 13:45:00|25.81|25.65|25.82|25.66|25.82|25.66|25.79|25.63|32
1612533000000|2021-02-05 13:50:00|25.83|25.67|25.83|25.67|25.83|25.67|25.81|25.65|11
1612533300000|2021-02-05 13:55:00|25.79|25.63|25.83|25.67|25.84|25.68|25.78|25.62|48
1612533600000|2021-02-05 14:00:00|25.81|25.65|25.78|25.62|25.83|25.67|25.78|25.62|68
1612533900000|2021-02-05 14:05:00|25.81|25.65|25.78|25.62|25.83|25.67|25.78|25.62|84
1612534200000|2021-02-05 14:10:00|25.76|25.6|25.78|25.62|25.79|25.63|25.76|25.6|115
1612534500000|2021-02-05 14:15:00|||||||||25
1612534800000|2021-02-05 14:20:00|25.81|25.65|25.78|25.62|25.83|25.67|25.78|25.62|79
1612535100000|2021-02-05 14:25:00|25.76|25.6|25.78|25.62|25.78|25.62|25.76|25.6|97
1612535400000|2021-02-05 14:30:00|25.76|25.6|25.88|25.72|25.95|25.79|25.76|25.6|761
1612535700000|2021-02-05 14:35:00|25.9|25.74|25.9|25.74|25.95|25.79|25.88|25.72|483
1612536000000|2021-02-05 14:40:00|25.88|25.72|25.88|25.72|25.9|25.74|25.88|25.72|137
1612536300000|2021-02-05 14:45:00|25.85|25.69|25.86|25.7|25.87|25.71|25.83|25.67|538
1612536600000|2021-02-05 14:50:00|25.87|25.71|26|25.84|26.05|25.89|25.85|25.69|401
1612536900000|2021-02-05 14:55:00|26.05|25.89|26.08|25.92|26.13|25.97|26|25.84|342
1612537200000|2021-02-05 15:00:00|26.07|25.91|26.15|25.99|26.2|26.04|26.07|25.91|945
1612537500000|2021-02-05 15:05:00|26.17|26.01|26.08|25.92|26.25|26.09|26.04|25.88|686
1612537800000|2021-02-05 15:10:00|26.07|25.91|26.25|26.09|26.3|26.14|26.07|25.91|456
1612538100000|2021-02-05 15:15:00|26.27|26.11|26.35|26.19|26.37|26.21|26.24|26.08|668
1612538400000|2021-02-05 15:20:00|26.34|26.18|26.19|26.03|26.35|26.19|26.19|26.03|374
1612538700000|2021-02-05 15:25:00|26.17|26.01|26.07|25.91|26.19|26.03|26.02|25.86|234
1612539000000|2021-02-05 15:30:00|26.08|25.92|26.05|25.89|26.1|25.94|26.02|25.86|260
1612539300000|2021-02-05 15:35:00|26.03|25.87|26.04|25.88|26.08|25.92|26.03|25.87|239
1612539600000|2021-02-05 15:40:00|26.03|25.87|26.01|25.85|26.08|25.92|25.98|25.82|312
1612539900000|2021-02-05 15:45:00|26.03|25.87|25.96|25.8|26.06|25.9|25.96|25.8|182
1612540200000|2021-02-05 15:50:00|25.98|25.82|25.93|25.77|26.01|25.85|25.93|25.77|251
1612540500000|2021-02-05 15:55:00|25.91|25.75|25.93|25.77|25.93|25.77|25.88|25.72|385
1612540800000|2021-02-05 16:00:00|25.92|25.76|25.92|25.76|25.93|25.77|25.88|25.72|351
1612541100000|2021-02-05 16:05:00|25.91|25.75|25.97|25.81|25.97|25.81|25.91|25.75|366
1612541400000|2021-02-05 16:10:00|25.92|25.76|26.03|25.87|26.03|25.87|25.92|25.76|354
1612541700000|2021-02-05 16:15:00|26.02|25.86|26.03|25.87|26.08|25.92|26.02|25.86|233
1612542000000|2021-02-05 16:20:00|26.05|25.89|25.97|25.81|26.08|25.92|25.95|25.79|287
1612542300000|2021-02-05 16:25:00|25.92|25.76|25.95|25.79|26|25.84|25.92|25.76|241
1612542600000|2021-02-05 16:30:00|25.92|25.76|25.92|25.76|25.97|25.81|25.92|25.76|438
1612542900000|2021-02-05 16:35:00|25.95|25.79|25.94|25.78|25.95|25.79|25.87|25.71|238
1612543200000|2021-02-05 16:40:00|25.92|25.76|25.9|25.74|25.94|25.78|25.89|25.73|251
1612543500000|2021-02-05 16:45:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|178
1612543800000|2021-02-05 16:50:00|25.94|25.78|25.95|25.79|25.95|25.79|25.9|25.74|72
1612544100000|2021-02-05 16:55:00|25.97|25.81|26|25.84|26|25.84|25.95|25.79|154
1612544400000|2021-02-05 17:00:00|26.01|25.85|25.9|25.74|26.01|25.85|25.89|25.73|430
1612544700000|2021-02-05 17:05:00|25.91|25.75|25.89|25.73|25.91|25.75|25.84|25.68|200
1612545000000|2021-02-05 17:10:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|131
1612545300000|2021-02-05 17:15:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|43
1612545600000|2021-02-05 17:20:00|25.87|25.71|25.9|25.74|25.94|25.78|25.87|25.71|149
1612545900000|2021-02-05 17:25:00|25.89|25.73|25.92|25.76|25.94|25.78|25.89|25.73|105
1612546200000|2021-02-05 17:30:00|25.89|25.73|25.92|25.76|25.94|25.78|25.89|25.73|88
1612546500000|2021-02-05 17:35:00|25.93|25.77|25.82|25.66|25.93|25.77|25.82|25.66|168
1612546800000|2021-02-05 17:40:00|25.85|25.69|25.87|25.71|25.92|25.76|25.84|25.68|248
1612547100000|2021-02-05 17:45:00|||||||||97
1612547400000|2021-02-05 17:50:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|167
1612547700000|2021-02-05 17:55:00|||||||||44
1612548000000|2021-02-05 18:00:00|25.89|25.73|25.87|25.71|25.92|25.76|25.84|25.68|129
1612548300000|2021-02-05 18:05:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|49
1612548600000|2021-02-05 18:10:00|||||||||54
1612548900000|2021-02-05 18:15:00|25.81|25.65|25.82|25.66|25.82|25.66|25.8|25.64|249
1612549200000|2021-02-05 18:20:00|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|154
1612549500000|2021-02-05 18:25:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|152
1612549800000|2021-02-05 18:30:00|25.91|25.75|25.94|25.78|25.94|25.78|25.87|25.71|151
1612550100000|2021-02-05 18:35:00|25.92|25.76|25.89|25.73|25.94|25.78|25.89|25.73|106
1612550400000|2021-02-05 18:40:00|25.94|25.78|25.94|25.78|25.99|25.83|25.91|25.75|200
1612550700000|2021-02-05 18:45:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|343
1612551000000|2021-02-05 18:50:00|25.95|25.79|26.04|25.88|26.04|25.88|25.94|25.78|186
1612551300000|2021-02-05 18:55:00|26.06|25.9|26.04|25.88|26.06|25.9|26.01|25.85|228
1612551600000|2021-02-05 19:00:00|26.05|25.89|26.04|25.88|26.09|25.93|25.99|25.83|322
1612551900000|2021-02-05 19:05:00|26.06|25.9|26.06|25.9|26.09|25.93|25.99|25.83|450
1612552200000|2021-02-05 19:10:00|26.05|25.89|26.06|25.9|26.11|25.95|26.04|25.88|279
1612552500000|2021-02-05 19:15:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|167
1612552800000|2021-02-05 19:20:00|26.1|25.94|26.06|25.9|26.11|25.95|26.06|25.9|103
1612553100000|2021-02-05 19:25:00|26.01|25.85|25.96|25.8|26.05|25.89|25.96|25.8|197
1612553400000|2021-02-05 19:30:00|25.95|25.79|25.96|25.8|25.96|25.8|25.91|25.75|151
1612553700000|2021-02-05 19:35:00|26|25.84|25.95|25.79|26.01|25.85|25.95|25.79|332
1612554000000|2021-02-05 19:40:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|76
1612554300000|2021-02-05 19:45:00|25.96|25.8|25.98|25.82|26|25.84|25.93|25.77|263
1612554600000|2021-02-05 19:50:00|26|25.84|25.95|25.79|26.05|25.89|25.95|25.79|202
1612554900000|2021-02-05 19:55:00|25.93|25.77|25.95|25.79|25.95|25.79|25.9|25.74|235
1612555200000|2021-02-05 20:00:00|25.93|25.77|25.93|25.77|25.95|25.79|25.9|25.74|289
1612555500000|2021-02-05 20:05:00|25.95|25.79|25.95|25.79|25.99|25.83|25.9|25.74|515
1612555800000|2021-02-05 20:10:00|25.97|25.81|25.91|25.75|25.97|25.81|25.9|25.74|258
1612556100000|2021-02-05 20:15:00|25.92|25.76|25.9|25.74|25.92|25.76|25.85|25.69|221
1612556400000|2021-02-05 20:20:00|25.88|25.72|25.85|25.69|25.9|25.74|25.85|25.69|217
1612556700000|2021-02-05 20:25:00|25.87|25.71|25.97|25.81|26|25.84|25.85|25.69|308
1612557000000|2021-02-05 20:30:00|25.98|25.82|25.92|25.76|25.98|25.82|25.9|25.74|473
1612557300000|2021-02-05 20:35:00|25.9|25.74|25.97|25.81|25.97|25.81|25.9|25.74|331
1612557600000|2021-02-05 20:40:00|25.92|25.76|25.97|25.81|25.99|25.83|25.92|25.76|416
1612557900000|2021-02-05 20:45:00|25.95|25.79|25.95|25.79|25.96|25.8|25.9|25.74|516
1612558200000|2021-02-05 20:50:00|25.96|25.8|25.92|25.76|25.97|25.81|25.9|25.74|582
1612558500000|2021-02-05 20:55:00|25.91|25.75|25.83|25.67|25.92|25.76|25.82|25.66|1276
1612558800000|2021-02-05 21:00:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|363
1612559100000|2021-02-05 21:05:00|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|309
1612559400000|2021-02-05 21:10:00|25.83|25.67|25.83|25.67|25.83|25.67|25.78|25.62|667
1612560600000|2021-02-05 21:30:00|25.86|25.7|25.85|25.69|25.89|25.73|25.85|25.69|93
1612560900000|2021-02-05 21:35:00|25.87|25.71|25.89|25.73|25.89|25.73|25.84|25.68|3
1612561200000|2021-02-05 21:40:00|25.84|25.68|25.89|25.73|25.89|25.73|25.84|25.68|53
1612561500000|2021-02-05 21:45:00|25.88|25.72|25.84|25.68|25.88|25.72|25.84|25.68|16
1612561800000|2021-02-05 21:50:00|25.85|25.69|25.87|25.71|25.89|25.73|25.85|25.69|9
1612562100000|2021-02-05 21:55:00|25.85|25.69|25.87|25.71|25.89|25.73|25.85|25.69|45
1612738800000|2021-02-07 23:00:00|26.02|25.86|26.06|25.9|26.11|25.95|26.01|25.85|74
1612739100000|2021-02-07 23:05:00|26.08|25.92|26.06|25.9|26.08|25.92|26.05|25.89|12
1612739400000|2021-02-07 23:10:00|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|6
1612739700000|2021-02-07 23:15:00|26.01|25.85|26.03|25.87|26.05|25.89|26.01|25.85|3
1612740000000|2021-02-07 23:20:00|26.01|25.85|26.01|25.85|26.05|25.89|26.01|25.85|3
1612740300000|2021-02-07 23:25:00|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|3
1612740600000|2021-02-07 23:30:00|26.06|25.9|26.09|25.93|26.11|25.95|26.06|25.9|2
1612740900000|2021-02-07 23:35:00|26.11|25.95|26.08|25.92|26.11|25.95|26.08|25.92|1
1612741200000|2021-02-07 23:40:00|26.06|25.9|26.05|25.89|26.08|25.92|26.05|25.89|2
1612741500000|2021-02-07 23:45:00|26.03|25.87|26.03|25.87|26.05|25.89|26.01|25.85|8
1612741800000|2021-02-07 23:50:00|||||||||5
1612742100000|2021-02-07 23:55:00|26.02|25.86|26.01|25.85|26.03|25.87|25.96|25.8|29
1612742400000|2021-02-08 00:00:00|26.03|25.87|26.02|25.86|26.06|25.9|26.01|25.85|16
1612742700000|2021-02-08 00:05:00|26.01|25.85|26.01|25.85|26.04|25.88|25.96|25.8|17
1612743000000|2021-02-08 00:10:00|26|25.84|25.96|25.8|26.03|25.87|25.96|25.8|8
1612743300000|2021-02-08 00:15:00|25.98|25.82|25.91|25.75|25.98|25.82|25.91|25.75|77
1612743600000|2021-02-08 00:20:00|25.95|25.79|25.9|25.74|25.95|25.79|25.89|25.73|24
1612743900000|2021-02-08 00:25:00|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|50
1612744200000|2021-02-08 00:30:00|||||||||4
1612744500000|2021-02-08 00:35:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|6
1612744800000|2021-02-08 00:40:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|4
1612745100000|2021-02-08 00:45:00|||||||||1
1612745400000|2021-02-08 00:50:00|||||||||3
1612745700000|2021-02-08 00:55:00|25.93|25.77|25.92|25.76|25.95|25.79|25.92|25.76|11
1612746000000|2021-02-08 01:00:00|25.93|25.77|25.92|25.76|25.96|25.8|25.92|25.76|4
1612746300000|2021-02-08 01:05:00|25.91|25.75|25.9|25.74|25.92|25.76|25.9|25.74|18
1612746900000|2021-02-08 01:15:00|||||||||6
1612747200000|2021-02-08 01:20:00|||||||||21
1612747500000|2021-02-08 01:25:00|25.89|25.73|25.88|25.72|25.89|25.73|25.88|25.72|1
1612747800000|2021-02-08 01:30:00|25.87|25.71|25.9|25.74|25.9|25.74|25.87|25.71|2
1612748100000|2021-02-08 01:35:00|25.89|25.73|25.9|25.74|25.9|25.74|25.85|25.69|78
1612748400000|2021-02-08 01:40:00|25.89|25.73|25.91|25.75|25.91|25.75|25.87|25.71|4
1612748700000|2021-02-08 01:45:00|25.9|25.74|25.91|25.75|25.91|25.75|25.9|25.74|1
1612749000000|2021-02-08 01:50:00|25.9|25.74|25.91|25.75|25.91|25.75|25.86|25.7|3
1612749300000|2021-02-08 01:55:00|25.89|25.73|25.89|25.73|25.91|25.75|25.89|25.73|5
1612749600000|2021-02-08 02:00:00|25.91|25.75|25.87|25.71|25.91|25.75|25.87|25.71|42
1612749900000|2021-02-08 02:05:00|25.91|25.75|25.9|25.74|25.92|25.76|25.87|25.71|64
1612750200000|2021-02-08 02:10:00|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|0
1612750500000|2021-02-08 02:15:00|25.92|25.76|25.92|25.76|25.94|25.78|25.89|25.73|12
1612750800000|2021-02-08 02:20:00|25.91|25.75|25.92|25.76|25.92|25.76|25.87|25.71|7
1612751100000|2021-02-08 02:25:00|||||||||2
1612752300000|2021-02-08 02:45:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|3
1612753800000|2021-02-08 03:10:00|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|1
1612754100000|2021-02-08 03:15:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|0
1612754400000|2021-02-08 03:20:00|25.93|25.77|25.93|25.77|25.93|25.77|25.91|25.75|4
1612754700000|2021-02-08 03:25:00|25.92|25.76|25.93|25.77|25.93|25.77|25.91|25.75|2
1612755000000|2021-02-08 03:30:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|0
1612755900000|2021-02-08 03:45:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|2
1612756200000|2021-02-08 03:50:00|25.93|25.77|25.93|25.77|25.95|25.79|25.93|25.77|11
1612757100000|2021-02-08 04:05:00|||||||||2
1612757400000|2021-02-08 04:10:00|||||||||1
1612758000000|2021-02-08 04:20:00|25.95|25.79|25.93|25.77|25.95|25.79|25.93|25.77|0
1612758300000|2021-02-08 04:25:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|31
1612758600000|2021-02-08 04:30:00|25.93|25.77|25.94|25.78|25.98|25.82|25.93|25.77|9
1612758900000|2021-02-08 04:35:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|26
1612760400000|2021-02-08 05:00:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|4
1612761000000|2021-02-08 05:10:00|||||||||2
1612761300000|2021-02-08 05:15:00|||||||||7
1612761900000|2021-02-08 05:25:00|||||||||10
1612762800000|2021-02-08 05:40:00|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|0
1612763100000|2021-02-08 05:45:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1612763400000|2021-02-08 05:50:00|26|25.84|26|25.84|26|25.84|26|25.84|9
1612763700000|2021-02-08 05:55:00|||||||||2
1612764000000|2021-02-08 06:00:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|3
1612764300000|2021-02-08 06:05:00|||||||||10
1612764600000|2021-02-08 06:10:00|25.95|25.79|25.95|25.79|25.99|25.83|25.95|25.79|1
1612764900000|2021-02-08 06:15:00|25.94|25.78|25.94|25.78|25.97|25.81|25.94|25.78|57
1612765200000|2021-02-08 06:20:00|||||||||1
1612765800000|2021-02-08 06:30:00|||||||||30
1612766100000|2021-02-08 06:35:00|||||||||2
1612766700000|2021-02-08 06:45:00|||||||||18
1612767000000|2021-02-08 06:50:00|||||||||1
1612767300000|2021-02-08 06:55:00|||||||||3
1612767600000|2021-02-08 07:00:00|||||||||3
1612767900000|2021-02-08 07:05:00|25.96|25.8|25.94|25.78|25.96|25.8|25.94|25.78|4
1612768200000|2021-02-08 07:10:00|||||||||2
1612768500000|2021-02-08 07:15:00|||||||||5
1612768800000|2021-02-08 07:20:00|25.99|25.83|25.99|25.83|25.99|25.83|25.98|25.82|63
1612769100000|2021-02-08 07:25:00|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|2
1612769400000|2021-02-08 07:30:00|26.01|25.85|25.99|25.83|26.01|25.85|25.94|25.78|8
1612770000000|2021-02-08 07:40:00|||||||||7
1612770300000|2021-02-08 07:45:00|||||||||5
1612770600000|2021-02-08 07:50:00|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|36
1612770900000|2021-02-08 07:55:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|60
1612771200000|2021-02-08 08:00:00|25.93|25.77|25.93|25.77|25.94|25.78|25.93|25.77|107
1612771500000|2021-02-08 08:05:00|25.94|25.78|25.93|25.77|25.99|25.83|25.93|25.77|28
1612771800000|2021-02-08 08:10:00|25.94|25.78|25.98|25.82|25.99|25.83|25.94|25.78|6
1612772100000|2021-02-08 08:15:00|25.99|25.83|26.04|25.88|26.09|25.93|25.99|25.83|32
1612772400000|2021-02-08 08:20:00|26.03|25.87|26|25.84|26.04|25.88|25.99|25.83|6
1612772700000|2021-02-08 08:25:00|26.01|25.85|26|25.84|26.01|25.85|26|25.84|7
1612773000000|2021-02-08 08:30:00|26.01|25.85|25.93|25.77|26.04|25.88|25.93|25.77|76
1612773300000|2021-02-08 08:35:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|87
1612773600000|2021-02-08 08:40:00|25.95|25.79|25.98|25.82|25.99|25.83|25.93|25.77|36
1612773900000|2021-02-08 08:45:00|26|25.84|25.93|25.77|26|25.84|25.93|25.77|28
1612774200000|2021-02-08 08:50:00|25.95|25.79|25.93|25.77|25.98|25.82|25.93|25.77|48
1612774500000|2021-02-08 08:55:00|25.92|25.76|25.93|25.77|25.93|25.77|25.92|25.76|82
1612774800000|2021-02-08 09:00:00|||||||||11
1612775100000|2021-02-08 09:05:00|25.88|25.72|25.9|25.74|25.92|25.76|25.88|25.72|103
1612775400000|2021-02-08 09:10:00|25.92|25.76|25.93|25.77|25.93|25.77|25.9|25.74|0
1612775700000|2021-02-08 09:15:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|19
1612776000000|2021-02-08 09:20:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|29
1612776300000|2021-02-08 09:25:00|25.95|25.79|26.05|25.89|26.05|25.89|25.95|25.79|95
1612776600000|2021-02-08 09:30:00|26.06|25.9|26.04|25.88|26.1|25.94|26|25.84|25
1612776900000|2021-02-08 09:35:00|26.05|25.89|26.04|25.88|26.05|25.89|26.04|25.88|10
1612777200000|2021-02-08 09:40:00|26|25.84|25.99|25.83|26|25.84|25.99|25.83|5
1612777500000|2021-02-08 09:45:00|26|25.84|25.99|25.83|26.02|25.86|25.99|25.83|8
1612777800000|2021-02-08 09:50:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|11
1612778100000|2021-02-08 09:55:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|41
1612778400000|2021-02-08 10:00:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|0
1612778700000|2021-02-08 10:05:00|25.97|25.81|25.96|25.8|25.99|25.83|25.94|25.78|38
1612779000000|2021-02-08 10:10:00|25.99|25.83|25.99|25.83|26|25.84|25.99|25.83|7
1612779300000|2021-02-08 10:15:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|4
1612779600000|2021-02-08 10:20:00|26|25.84|25.99|25.83|26|25.84|25.99|25.83|33
1612779900000|2021-02-08 10:25:00|26|25.84|25.99|25.83|26.02|25.86|25.99|25.83|6
1612780200000|2021-02-08 10:30:00|26|25.84|26|25.84|26.02|25.86|25.99|25.83|7
1612780500000|2021-02-08 10:35:00|26.03|25.87|26|25.84|26.03|25.87|26|25.84|4
1612780800000|2021-02-08 10:40:00|||||||||6
1612781100000|2021-02-08 10:45:00|26.01|25.85|26|25.84|26.01|25.85|26|25.84|0
1612781400000|2021-02-08 10:50:00|||||||||2
1612781700000|2021-02-08 10:55:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|1
1612782000000|2021-02-08 11:00:00|26.02|25.86|26.01|25.85|26.06|25.9|26.01|25.85|8
1612782600000|2021-02-08 11:10:00|26|25.84|25.94|25.78|26|25.84|25.94|25.78|22
1612782900000|2021-02-08 11:15:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|9
1612783200000|2021-02-08 11:20:00|||||||||4
1612783800000|2021-02-08 11:30:00|||||||||8
1612784400000|2021-02-08 11:40:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|5
1612784700000|2021-02-08 11:45:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|0
1612785300000|2021-02-08 11:55:00|25.94|25.78|25.95|25.79|25.95|25.79|25.94|25.78|20
1612785600000|2021-02-08 12:00:00|26|25.84|26|25.84|26|25.84|26|25.84|17
1612786500000|2021-02-08 12:15:00|25.98|25.82|26|25.84|26|25.84|25.95|25.79|111
1612786800000|2021-02-08 12:20:00|25.98|25.82|25.97|25.81|25.99|25.83|25.95|25.79|53
1612787100000|2021-02-08 12:25:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|17
1612787400000|2021-02-08 12:30:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|1
1612787700000|2021-02-08 12:35:00|25.98|25.82|26|25.84|26|25.84|25.98|25.82|10
1612788000000|2021-02-08 12:40:00|25.99|25.83|26|25.84|26|25.84|25.99|25.83|11
1612788300000|2021-02-08 12:45:00|25.96|25.8|25.96|25.8|26|25.84|25.96|25.8|53
1612788600000|2021-02-08 12:50:00|25.98|25.82|25.98|25.82|26|25.84|25.96|25.8|2
1612788900000|2021-02-08 12:55:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|20
1612789200000|2021-02-08 13:00:00|25.96|25.8|25.96|25.8|25.98|25.82|25.95|25.79|33
1612789500000|2021-02-08 13:05:00|25.95|25.79|25.95|25.79|25.96|25.8|25.95|25.79|11
1612789800000|2021-02-08 13:10:00|||||||||2
1612790100000|2021-02-08 13:15:00|||||||||4
1612790400000|2021-02-08 13:20:00|25.94|25.78|25.95|25.79|25.95|25.79|25.93|25.77|104
1612790700000|2021-02-08 13:25:00|||||||||15
1612791000000|2021-02-08 13:30:00|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|16
1612791300000|2021-02-08 13:35:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|85
1612791600000|2021-02-08 13:40:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|45
1612791900000|2021-02-08 13:45:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|7
1612792200000|2021-02-08 13:50:00|25.94|25.78|25.94|25.78|25.95|25.79|25.94|25.78|130
1612792500000|2021-02-08 13:55:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|65
1612792800000|2021-02-08 14:00:00|||||||||7
1612793100000|2021-02-08 14:05:00|25.97|25.81|25.95|25.79|25.97|25.81|25.95|25.79|24
1612793400000|2021-02-08 14:10:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|43
1612793700000|2021-02-08 14:15:00|||||||||27
1612794000000|2021-02-08 14:20:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|21
1612794300000|2021-02-08 14:25:00|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|80
1612794600000|2021-02-08 14:30:00|25.96|25.8|26.06|25.9|26.07|25.91|25.96|25.8|694
1612794900000|2021-02-08 14:35:00|26.02|25.86|26.02|25.86|26.02|25.86|25.97|25.81|225
1612795200000|2021-02-08 14:40:00|26.01|25.85|26.02|25.86|26.02|25.86|25.97|25.81|371
1612795500000|2021-02-08 14:45:00|26.01|25.85|26.02|25.86|26.02|25.86|25.97|25.81|214
1612795800000|2021-02-08 14:50:00|26.01|25.85|26.08|25.92|26.08|25.92|26.01|25.85|494
1612796100000|2021-02-08 14:55:00|26.03|25.87|26.13|25.97|26.13|25.97|26.03|25.87|533
1612796400000|2021-02-08 15:00:00|26.12|25.96|26.1|25.94|26.15|25.99|26.08|25.92|733
1612796700000|2021-02-08 15:05:00|26.09|25.93|26.05|25.89|26.1|25.94|26.05|25.89|356
1612797000000|2021-02-08 15:10:00|26.03|25.87|26.03|25.87|26.05|25.89|26|25.84|402
1612797300000|2021-02-08 15:15:00|25.98|25.82|26.04|25.88|26.05|25.89|25.98|25.82|272
1612797600000|2021-02-08 15:20:00|26.05|25.89|26.06|25.9|26.06|25.9|26|25.84|366
1612797900000|2021-02-08 15:25:00|26.1|25.94|26.1|25.94|26.11|25.95|26.05|25.89|442
1612798200000|2021-02-08 15:30:00|26.11|25.95|26.1|25.94|26.15|25.99|26.09|25.93|222
1612798500000|2021-02-08 15:35:00|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|324
1612798800000|2021-02-08 15:40:00|26.07|25.91|26.04|25.88|26.09|25.93|26.02|25.86|358
1612799100000|2021-02-08 15:45:00|26.03|25.87|26.09|25.93|26.09|25.93|26.02|25.86|221
1612799400000|2021-02-08 15:50:00|26.07|25.91|26.07|25.91|26.09|25.93|26.02|25.86|191
1612799700000|2021-02-08 15:55:00|26.08|25.92|26.04|25.88|26.09|25.93|26.04|25.88|176
1612800000000|2021-02-08 16:00:00|26.06|25.9|26.1|25.94|26.15|25.99|26.04|25.88|329
1612800300000|2021-02-08 16:05:00|26.14|25.98|26.14|25.98|26.15|25.99|26.1|25.94|143
1612800600000|2021-02-08 16:10:00|26.19|26.03|26.24|26.08|26.24|26.08|26.14|25.98|220
1612800900000|2021-02-08 16:15:00|26.25|26.09|26.19|26.03|26.29|26.13|26.14|25.98|362
1612801200000|2021-02-08 16:20:00|26.18|26.02|26.18|26.02|26.19|26.03|26.13|25.97|271
1612801500000|2021-02-08 16:25:00|26.19|26.03|26.19|26.03|26.2|26.04|26.14|25.98|171
1612801800000|2021-02-08 16:30:00|26.18|26.02|26.3|26.14|26.3|26.14|26.18|26.02|214
1612802100000|2021-02-08 16:35:00|26.35|26.19|26.29|26.13|26.35|26.19|26.24|26.08|331
1612802400000|2021-02-08 16:40:00|26.3|26.14|26.3|26.14|26.35|26.19|26.24|26.08|328
1612802700000|2021-02-08 16:45:00|26.29|26.13|26.18|26.02|26.29|26.13|26.14|25.98|151
1612803000000|2021-02-08 16:50:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|45
1612803300000|2021-02-08 16:55:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|181
1612803600000|2021-02-08 17:00:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|160
1612803900000|2021-02-08 17:05:00|||||||||73
1612804200000|2021-02-08 17:10:00|26.13|25.97|26.09|25.93|26.14|25.98|26.08|25.92|111
1612804500000|2021-02-08 17:15:00|||||||||83
1612804800000|2021-02-08 17:20:00|26.08|25.92|26.13|25.97|26.13|25.97|26.08|25.92|227
1612805100000|2021-02-08 17:25:00|26.09|25.93|26.09|25.93|26.09|25.93|26.08|25.92|299
1612805400000|2021-02-08 17:30:00|||||||||56
1612805700000|2021-02-08 17:35:00|26.08|25.92|26.09|25.93|26.09|25.93|26.08|25.92|187
1612806000000|2021-02-08 17:40:00|26.08|25.92|26.09|25.93|26.09|25.93|26.08|25.92|123
1612806300000|2021-02-08 17:45:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|94
1612806600000|2021-02-08 17:50:00|||||||||39
1612806900000|2021-02-08 17:55:00|26.19|26.03|26.2|26.04|26.2|26.04|26.16|26|157
1612807200000|2021-02-08 18:00:00|26.16|26|26.2|26.04|26.2|26.04|26.16|26|60
1612807500000|2021-02-08 18:05:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|75
1612807800000|2021-02-08 18:10:00|26.16|26|26.15|25.99|26.16|26|26.11|25.95|155
1612808100000|2021-02-08 18:15:00|26.11|25.95|26.1|25.94|26.15|25.99|26.1|25.94|120
1612808400000|2021-02-08 18:20:00|26.11|25.95|26.13|25.97|26.15|25.99|26.1|25.94|254
1612808700000|2021-02-08 18:25:00|26.15|25.99|26.13|25.97|26.15|25.99|26.1|25.94|55
1612809000000|2021-02-08 18:30:00|26.12|25.96|26.03|25.87|26.13|25.97|26.03|25.87|134
1612809300000|2021-02-08 18:35:00|||||||||87
1612809600000|2021-02-08 18:40:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|43
1612809900000|2021-02-08 18:45:00|||||||||101
1612810200000|2021-02-08 18:50:00|26.05|25.89|26.15|25.99|26.15|25.99|26.04|25.88|561
1612810500000|2021-02-08 18:55:00|26.14|25.98|26.09|25.93|26.15|25.99|26.09|25.93|369
1612810800000|2021-02-08 19:00:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|197
1612811100000|2021-02-08 19:05:00|26.1|25.94|26.09|25.93|26.1|25.94|26.07|25.91|147
1612811400000|2021-02-08 19:10:00|||||||||77
1612811700000|2021-02-08 19:15:00|26.14|25.98|26.14|25.98|26.14|25.98|26.12|25.96|170
1612812000000|2021-02-08 19:20:00|26.13|25.97|26.14|25.98|26.14|25.98|26.09|25.93|114
1612812300000|2021-02-08 19:25:00|26.13|25.97|26.1|25.94|26.15|25.99|26.1|25.94|236
1612812600000|2021-02-08 19:30:00|26.14|25.98|26.09|25.93|26.15|25.99|26.08|25.92|186
1612812900000|2021-02-08 19:35:00|26.08|25.92|26.05|25.89|26.09|25.93|26.04|25.88|155
1612813200000|2021-02-08 19:40:00|||||||||85
1612813500000|2021-02-08 19:45:00|26.04|25.88|26.04|25.88|26.05|25.89|26.04|25.88|169
1612813800000|2021-02-08 19:50:00|26|25.84|26.04|25.88|26.04|25.88|26|25.84|83
1612814100000|2021-02-08 19:55:00|26.03|25.87|26.03|25.87|26.04|25.88|25.99|25.83|192
1612814400000|2021-02-08 20:00:00|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|212
1612814700000|2021-02-08 20:05:00|26.04|25.88|26.05|25.89|26.05|25.89|26.04|25.88|368
1612815000000|2021-02-08 20:10:00|26.04|25.88|26.05|25.89|26.05|25.89|26.04|25.88|216
1612815300000|2021-02-08 20:15:00|||||||||289
1612815600000|2021-02-08 20:20:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|135
1612815900000|2021-02-08 20:25:00|26.05|25.89|26.04|25.88|26.05|25.89|26.04|25.88|347
1612816200000|2021-02-08 20:30:00|26.05|25.89|26.05|25.89|26.06|25.9|26.04|25.88|394
1612816500000|2021-02-08 20:35:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|254
1612816800000|2021-02-08 20:40:00|26|25.84|25.99|25.83|26.01|25.85|25.99|25.83|393
1612817100000|2021-02-08 20:45:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|495
1612817400000|2021-02-08 20:50:00|26.08|25.92|26.03|25.87|26.08|25.92|25.99|25.83|592
1612817700000|2021-02-08 20:55:00|26.02|25.86|25.92|25.76|26.03|25.87|25.92|25.76|1547
1612818000000|2021-02-08 21:00:00|25.88|25.72|25.92|25.76|25.92|25.76|25.87|25.71|830
1612818300000|2021-02-08 21:05:00|25.93|25.77|25.97|25.81|26.02|25.86|25.93|25.77|413
1612818600000|2021-02-08 21:10:00|25.96|25.8|25.91|25.75|25.96|25.8|25.87|25.71|563
1612819800000|2021-02-08 21:30:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|26
1612820100000|2021-02-08 21:35:00|||||||||3
1612820400000|2021-02-08 21:40:00|25.96|25.8|25.97|25.81|25.97|25.81|25.96|25.8|76
1612820700000|2021-02-08 21:45:00|25.96|25.8|25.96|25.8|25.96|25.8|25.94|25.78|16
1612821000000|2021-02-08 21:50:00|25.97|25.81|25.96|25.8|25.97|25.81|25.96|25.8|22
1612821300000|2021-02-08 21:55:00|25.92|25.76|25.92|25.76|25.96|25.8|25.92|25.76|7
1612825200000|2021-02-08 23:00:00|26.04|25.79|25.91|25.75|26.04|25.82|25.91|25.75|34
1612825500000|2021-02-08 23:05:00|25.92|25.76|25.91|25.75|25.96|25.8|25.91|25.75|17
1612826100000|2021-02-08 23:15:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|4
1612826400000|2021-02-08 23:20:00|25.96|25.8|25.97|25.81|25.97|25.81|25.92|25.76|5
1612826700000|2021-02-08 23:25:00|||||||||2
1612827300000|2021-02-08 23:35:00|||||||||3
1612827900000|2021-02-08 23:45:00|25.95|25.79|25.95|25.79|25.96|25.8|25.94|25.78|11
1612828200000|2021-02-08 23:50:00|25.97|25.81|25.96|25.8|25.97|25.81|25.95|25.79|7
1612828500000|2021-02-08 23:55:00|||||||||3
1612828800000|2021-02-09 00:00:00|25.97|25.81|26.01|25.85|26.01|25.85|25.96|25.8|147
1612829100000|2021-02-09 00:05:00|25.99|25.83|26.01|25.85|26.01|25.85|25.99|25.83|10
1612829400000|2021-02-09 00:10:00|||||||||2
1612829700000|2021-02-09 00:15:00|26.02|25.86|26.07|25.91|26.07|25.91|26.02|25.86|60
1612830000000|2021-02-09 00:20:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|17
1612830300000|2021-02-09 00:25:00|26.09|25.93|26.09|25.93|26.11|25.95|26.09|25.93|25
1612830600000|2021-02-09 00:30:00|26.07|25.91|26.07|25.91|26.11|25.95|26.07|25.91|2
1612830900000|2021-02-09 00:35:00|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|4
1612831800000|2021-02-09 00:50:00|26.05|25.89|26.02|25.86|26.07|25.91|26.02|25.86|20
1612832100000|2021-02-09 00:55:00|26.04|25.88|26.07|25.91|26.07|25.91|26.02|25.86|14
1612832400000|2021-02-09 01:00:00|||||||||6
1612832700000|2021-02-09 01:05:00|||||||||2
1612833000000|2021-02-09 01:10:00|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|7
1612833300000|2021-02-09 01:15:00|26.1|25.94|26.1|25.94|26.12|25.96|26.08|25.92|9
1612833600000|2021-02-09 01:20:00|26.09|25.93|26.1|25.94|26.13|25.97|26.09|25.93|15
1612833900000|2021-02-09 01:25:00|26.11|25.95|26.11|25.95|26.13|25.97|26.09|25.93|3
1612834200000|2021-02-09 01:30:00|26.09|25.93|26.07|25.91|26.12|25.96|26.07|25.91|23
1612834500000|2021-02-09 01:35:00|||||||||4
1612834800000|2021-02-09 01:40:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|5
1612835100000|2021-02-09 01:45:00|26.07|25.91|26.06|25.9|26.07|25.91|26.03|25.87|23
1612835400000|2021-02-09 01:50:00|26.01|25.85|26.02|25.86|26.04|25.88|26.01|25.85|7
1612835700000|2021-02-09 01:55:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|2
1612836000000|2021-02-09 02:00:00|26.05|25.89|26.05|25.89|26.06|25.9|26.04|25.88|0
1612836300000|2021-02-09 02:05:00|26.03|25.87|26.06|25.9|26.06|25.9|26.03|25.87|0
1612836600000|2021-02-09 02:10:00|26.05|25.89|26.05|25.89|26.06|25.9|26.03|25.87|1
1612836900000|2021-02-09 02:15:00|26.03|25.87|26.05|25.89|26.07|25.91|26.03|25.87|2
1612837200000|2021-02-09 02:20:00|26.07|25.91|26.03|25.87|26.07|25.91|26.03|25.87|3
1612837500000|2021-02-09 02:25:00|26.05|25.89|26.05|25.89|26.07|25.91|26.03|25.87|0
1612837800000|2021-02-09 02:30:00|26.03|25.87|26.05|25.89|26.07|25.91|26.02|25.86|5
1612838100000|2021-02-09 02:35:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|0
1612838400000|2021-02-09 02:40:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|6
1612838700000|2021-02-09 02:45:00|26.07|25.91|26.08|25.92|26.08|25.92|26.07|25.91|0
1612839000000|2021-02-09 02:50:00|||||||||1
1612839900000|2021-02-09 03:05:00|26.07|25.91|26.08|25.92|26.08|25.92|26.07|25.91|21
1612840200000|2021-02-09 03:10:00|26.07|25.91|26.08|25.92|26.08|25.92|26.07|25.91|0
1612840500000|2021-02-09 03:15:00|||||||||1
1612841100000|2021-02-09 03:25:00|||||||||2
1612841400000|2021-02-09 03:30:00|||||||||2
1612841700000|2021-02-09 03:35:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|9
1612842000000|2021-02-09 03:40:00|26.11|25.95|26.13|25.97|26.13|25.97|26.11|25.95|30
1612842300000|2021-02-09 03:45:00|26.15|25.99|26.18|26.02|26.18|26.02|26.15|25.99|41
1612842600000|2021-02-09 03:50:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|6
1612842900000|2021-02-09 03:55:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|4
1612843200000|2021-02-09 04:00:00|26.17|26.01|26.17|26.01|26.18|26.02|26.17|26.01|1
1612843500000|2021-02-09 04:05:00|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|2
1612843800000|2021-02-09 04:10:00|26.17|26.01|26.17|26.01|26.19|26.03|26.17|26.01|3
1612844100000|2021-02-09 04:15:00|||||||||2
1612844400000|2021-02-09 04:20:00|26.18|26.02|26.19|26.03|26.22|26.06|26.17|26.01|6
1612845000000|2021-02-09 04:30:00|||||||||2
1612845600000|2021-02-09 04:40:00|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|19
1612845900000|2021-02-09 04:45:00|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|7
1612846200000|2021-02-09 04:50:00|||||||||16
1612846800000|2021-02-09 05:00:00|||||||||1
1612847100000|2021-02-09 05:05:00|26.18|26.02|26.24|26.08|26.24|26.08|26.18|26.02|4
1612847400000|2021-02-09 05:10:00|26.28|26.12|26.24|26.08|26.28|26.12|26.24|26.08|7
1612847700000|2021-02-09 05:15:00|26.19|26.03|26.21|26.05|26.21|26.05|26.19|26.03|49
1612848000000|2021-02-09 05:20:00|26.23|26.07|26.21|26.05|26.23|26.07|26.19|26.03|14
1612848300000|2021-02-09 05:25:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|4
1612848600000|2021-02-09 05:30:00|||||||||1
1612848900000|2021-02-09 05:35:00|||||||||11
1612849200000|2021-02-09 05:40:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|3
1612849500000|2021-02-09 05:45:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|1
1612850100000|2021-02-09 05:55:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|7
1612850400000|2021-02-09 06:00:00|26.22|26.06|26.24|26.08|26.24|26.08|26.19|26.03|11
1612850700000|2021-02-09 06:05:00|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|30
1612851000000|2021-02-09 06:10:00|26.21|26.05|26.19|26.03|26.21|26.05|26.19|26.03|5
1612851300000|2021-02-09 06:15:00|||||||||1
1612851900000|2021-02-09 06:25:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|3
1612852200000|2021-02-09 06:30:00|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|7
1612852500000|2021-02-09 06:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|1
1612852800000|2021-02-09 06:40:00|||||||||3
1612853100000|2021-02-09 06:45:00|||||||||1
1612853700000|2021-02-09 06:55:00|26.22|26.06|26.25|26.09|26.25|26.09|26.2|26.04|17
1612854000000|2021-02-09 07:00:00|26.24|26.08|26.24|26.08|26.25|26.09|26.23|26.07|76
1612854300000|2021-02-09 07:05:00|26.22|26.06|26.22|26.06|26.22|26.06|26.2|26.04|5
1612854600000|2021-02-09 07:10:00|26.2|26.04|26.2|26.04|26.22|26.06|26.2|26.04|2
1612854900000|2021-02-09 07:15:00|26.19|26.03|26.17|26.01|26.19|26.03|26.15|25.99|9
1612855200000|2021-02-09 07:20:00|26.15|25.99|26.17|26.01|26.19|26.03|26.15|25.99|0
1612855500000|2021-02-09 07:25:00|26.15|25.99|26.19|26.03|26.19|26.03|26.15|25.99|4
1612855800000|2021-02-09 07:30:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|0
1612856100000|2021-02-09 07:35:00|26.17|26.01|26.19|26.03|26.19|26.03|26.15|25.99|0
1612856400000|2021-02-09 07:40:00|26.17|26.01|26.14|25.98|26.19|26.03|26.14|25.98|1
1612856700000|2021-02-09 07:45:00|||||||||3
1612857000000|2021-02-09 07:50:00|||||||||2
1612857300000|2021-02-09 07:55:00|||||||||1
1612857600000|2021-02-09 08:00:00|26.15|25.99|26.2|26.04|26.2|26.04|26.14|25.98|50
1612857900000|2021-02-09 08:05:00|26.19|26.03|26.19|26.03|26.22|26.06|26.19|26.03|13
1612858200000|2021-02-09 08:10:00|26.18|26.02|26.15|25.99|26.18|26.02|26.15|25.99|12
1612858500000|2021-02-09 08:15:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|2
1612858800000|2021-02-09 08:20:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|35
1612859100000|2021-02-09 08:25:00|26.1|25.94|26.14|25.98|26.14|25.98|26.1|25.94|15
1612859400000|2021-02-09 08:30:00|26.12|25.96|26.09|25.93|26.14|25.98|26.09|25.93|35
1612859700000|2021-02-09 08:35:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|41
1612860000000|2021-02-09 08:40:00|26.09|25.93|26.09|25.93|26.13|25.97|26.09|25.93|4
1612860300000|2021-02-09 08:45:00|26.08|25.92|26.08|25.92|26.09|25.93|26.08|25.92|31
1612860600000|2021-02-09 08:50:00|26.09|25.93|26.09|25.93|26.11|25.95|26.09|25.93|24
1612860900000|2021-02-09 08:55:00|||||||||5
1612861200000|2021-02-09 09:00:00|26.13|25.97|26.13|25.97|26.13|25.97|26.09|25.93|1
1612861500000|2021-02-09 09:05:00|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|36
1612861800000|2021-02-09 09:10:00|||||||||11
1612862100000|2021-02-09 09:15:00|26.2|26.04|26.29|26.13|26.31|26.15|26.19|26.03|80
1612862400000|2021-02-09 09:20:00|26.28|26.12|26.26|26.1|26.36|26.2|26.26|26.1|55
1612862700000|2021-02-09 09:25:00|26.25|26.09|26.21|26.05|26.25|26.09|26.19|26.03|27
1612863000000|2021-02-09 09:30:00|26.23|26.07|26.26|26.1|26.26|26.1|26.23|26.07|6
1612863300000|2021-02-09 09:35:00|26.25|26.09|26.3|26.14|26.31|26.15|26.25|26.09|11
1612863600000|2021-02-09 09:40:00|26.31|26.15|26.26|26.1|26.31|26.15|26.25|26.09|13
1612863900000|2021-02-09 09:45:00|26.25|26.09|26.25|26.09|26.25|26.09|26.21|26.05|0
1612864200000|2021-02-09 09:50:00|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|8
1612864500000|2021-02-09 09:55:00|26.26|26.1|26.25|26.09|26.26|26.1|26.25|26.09|7
1612865100000|2021-02-09 10:05:00|||||||||7
1612865400000|2021-02-09 10:10:00|||||||||11
1612865700000|2021-02-09 10:15:00|||||||||2
1612866000000|2021-02-09 10:20:00|26.26|26.1|26.3|26.14|26.32|26.16|26.25|26.09|49
1612866300000|2021-02-09 10:25:00|||||||||6
1612866600000|2021-02-09 10:30:00|26.25|26.09|26.3|26.14|26.3|26.14|26.25|26.09|42
1612866900000|2021-02-09 10:35:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|5
1612867200000|2021-02-09 10:40:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|31
1612867500000|2021-02-09 10:45:00|||||||||4
1612867800000|2021-02-09 10:50:00|26.36|26.2|26.3|26.14|26.36|26.2|26.3|26.14|44
1612868100000|2021-02-09 10:55:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|12
1612868400000|2021-02-09 11:00:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|30
1612868700000|2021-02-09 11:05:00|26.35|26.19|26.41|26.25|26.46|26.3|26.35|26.19|66
1612869000000|2021-02-09 11:10:00|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|4
1612869300000|2021-02-09 11:15:00|26.4|26.24|26.4|26.24|26.4|26.24|26.38|26.22|4
1612869600000|2021-02-09 11:20:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|32
1612869900000|2021-02-09 11:25:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|15
1612870500000|2021-02-09 11:35:00|26.35|26.19|26.32|26.16|26.35|26.19|26.31|26.15|18
1612870800000|2021-02-09 11:40:00|26.3|26.14|26.3|26.14|26.32|26.16|26.3|26.14|13
1612871100000|2021-02-09 11:45:00|||||||||11
1612871400000|2021-02-09 11:50:00|26.27|26.11|26.26|26.1|26.27|26.11|26.25|26.09|24
1612871700000|2021-02-09 11:55:00|||||||||5
1612872000000|2021-02-09 12:00:00|||||||||5
1612872300000|2021-02-09 12:05:00|26.27|26.11|26.27|26.11|26.29|26.13|26.27|26.11|18
1612872600000|2021-02-09 12:10:00|26.29|26.13|26.27|26.11|26.29|26.13|26.27|26.11|46
1612872900000|2021-02-09 12:15:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|1
1612873200000|2021-02-09 12:20:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|68
1612873500000|2021-02-09 12:25:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|6
1612873800000|2021-02-09 12:30:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|21
1612874100000|2021-02-09 12:35:00|||||||||84
1612874700000|2021-02-09 12:45:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|43
1612875000000|2021-02-09 12:50:00|||||||||8
1612875300000|2021-02-09 12:55:00|||||||||20
1612875600000|2021-02-09 13:00:00|26.27|26.11|26.27|26.11|26.27|26.11|26.26|26.1|13
1612875900000|2021-02-09 13:05:00|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|30
1612876200000|2021-02-09 13:10:00|26.28|26.12|26.32|26.16|26.32|26.16|26.27|26.11|15
1612876500000|2021-02-09 13:15:00|26.28|26.12|26.28|26.12|26.32|26.16|26.28|26.12|47
1612876800000|2021-02-09 13:20:00|26.32|26.16|26.28|26.12|26.32|26.16|26.28|26.12|200
1612877100000|2021-02-09 13:25:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|236
1612877400000|2021-02-09 13:30:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|71
1612877700000|2021-02-09 13:35:00|||||||||27
1612878000000|2021-02-09 13:40:00|26.22|26.06|26.17|26.01|26.22|26.06|26.17|26.01|44
1612878300000|2021-02-09 13:45:00|||||||||22
1612878600000|2021-02-09 13:50:00|26.16|26|26.17|26.01|26.19|26.03|26.16|26|34
1612878900000|2021-02-09 13:55:00|26.16|26|26.18|26.02|26.18|26.02|26.14|25.98|22
1612879200000|2021-02-09 14:00:00|26.21|26.05|26.23|26.07|26.23|26.07|26.18|26.02|30
1612879500000|2021-02-09 14:05:00|26.24|26.08|26.23|26.07|26.28|26.12|26.23|26.07|92
1612879800000|2021-02-09 14:10:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|49
1612880100000|2021-02-09 14:15:00|26.23|26.07|26.28|26.12|26.29|26.13|26.23|26.07|76
1612880400000|2021-02-09 14:20:00|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|56
1612880700000|2021-02-09 14:25:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|118
1612881000000|2021-02-09 14:30:00|26.33|26.17|26.28|26.12|26.34|26.18|26.23|26.07|438
1612881300000|2021-02-09 14:35:00|26.23|26.07|26.36|26.2|26.36|26.2|26.23|26.07|279
1612881600000|2021-02-09 14:40:00|26.35|26.19|26.35|26.19|26.52|26.36|26.3|26.14|363
1612881900000|2021-02-09 14:45:00|26.33|26.17|26.3|26.14|26.35|26.19|26.25|26.09|362
1612882200000|2021-02-09 14:50:00|26.29|26.13|26.29|26.13|26.3|26.14|26.24|26.08|288
1612882500000|2021-02-09 14:55:00|26.25|26.09|26.35|26.19|26.35|26.19|26.25|26.09|366
1612882800000|2021-02-09 15:00:00|26.34|26.18|26.46|26.3|26.46|26.3|26.3|26.14|319
1612883100000|2021-02-09 15:05:00|26.47|26.31|26.4|26.24|26.48|26.32|26.34|26.18|272
1612883400000|2021-02-09 15:10:00|26.39|26.23|26.36|26.2|26.4|26.24|26.35|26.19|175
1612883700000|2021-02-09 15:15:00|26.4|26.24|26.35|26.19|26.41|26.25|26.34|26.18|381
1612884000000|2021-02-09 15:20:00|26.34|26.18|26.35|26.19|26.35|26.19|26.34|26.18|94
1612884300000|2021-02-09 15:25:00|26.34|26.18|26.24|26.08|26.35|26.19|26.24|26.08|196
1612884600000|2021-02-09 15:30:00|26.28|26.12|26.29|26.13|26.29|26.13|26.23|26.07|314
1612884900000|2021-02-09 15:35:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|195
1612885200000|2021-02-09 15:40:00|||||||||94
1612885500000|2021-02-09 15:45:00|26.29|26.13|26.28|26.12|26.33|26.17|26.28|26.12|286
1612885800000|2021-02-09 15:50:00|26.27|26.11|26.27|26.11|26.28|26.12|26.27|26.11|198
1612886100000|2021-02-09 15:55:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|130
1612886400000|2021-02-09 16:00:00|||||||||62
1612886700000|2021-02-09 16:05:00|26.35|26.19|26.35|26.19|26.38|26.22|26.33|26.17|233
1612887000000|2021-02-09 16:10:00|26.33|26.17|26.38|26.22|26.45|26.29|26.33|26.17|412
1612887300000|2021-02-09 16:15:00|26.4|26.24|26.45|26.29|26.49|26.33|26.38|26.22|262
1612887600000|2021-02-09 16:20:00|26.43|26.27|26.39|26.23|26.43|26.27|26.38|26.22|181
1612887900000|2021-02-09 16:25:00|||||||||31
1612888200000|2021-02-09 16:30:00|26.4|26.24|26.34|26.18|26.4|26.24|26.34|26.18|193
1612888500000|2021-02-09 16:35:00|||||||||120
1612888800000|2021-02-09 16:40:00|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|130
1612889100000|2021-02-09 16:45:00|26.33|26.17|26.28|26.12|26.34|26.18|26.28|26.12|161
1612889400000|2021-02-09 16:50:00|||||||||353
1612889700000|2021-02-09 16:55:00|||||||||23
1612890000000|2021-02-09 17:00:00|26.24|26.08|26.23|26.07|26.28|26.12|26.23|26.07|142
1612890300000|2021-02-09 17:05:00|26.22|26.06|26.17|26.01|26.22|26.06|26.17|26.01|359
1612890600000|2021-02-09 17:10:00|26.12|25.96|26.07|25.91|26.15|25.99|26.07|25.91|197
1612890900000|2021-02-09 17:15:00|26.12|25.96|26.12|25.96|26.13|25.97|26.07|25.91|314
1612891200000|2021-02-09 17:20:00|26.11|25.95|26.07|25.91|26.11|25.95|26.07|25.91|127
1612891500000|2021-02-09 17:25:00|26.06|25.9|26.06|25.9|26.07|25.91|26.06|25.9|271
1612891800000|2021-02-09 17:30:00|26.04|25.88|26.07|25.91|26.07|25.91|26.02|25.86|120
1612892100000|2021-02-09 17:35:00|26.08|25.92|26.07|25.91|26.1|25.94|26.06|25.9|203
1612892400000|2021-02-09 17:40:00|26.06|25.9|26.07|25.91|26.07|25.91|26.06|25.9|191
1612892700000|2021-02-09 17:45:00|26.06|25.9|26.06|25.9|26.08|25.92|26.02|25.86|267
1612893000000|2021-02-09 17:50:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|247
1612893300000|2021-02-09 17:55:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|96
1612893600000|2021-02-09 18:00:00|||||||||50
1612893900000|2021-02-09 18:05:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|35
1612894200000|2021-02-09 18:10:00|||||||||50
1612894500000|2021-02-09 18:15:00|||||||||42
1612894800000|2021-02-09 18:20:00|26.06|25.9|26.07|25.91|26.07|25.91|26.02|25.86|99
1612895100000|2021-02-09 18:25:00|26.08|25.92|26.08|25.92|26.08|25.92|26.07|25.91|113
1612895400000|2021-02-09 18:30:00|26.07|25.91|26.07|25.91|26.12|25.96|26.06|25.9|224
1612895700000|2021-02-09 18:35:00|26.06|25.9|26.02|25.86|26.07|25.91|26.01|25.85|247
1612896000000|2021-02-09 18:40:00|26.01|25.85|26.01|25.85|26.02|25.86|26.01|25.85|65
1612896300000|2021-02-09 18:45:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|167
1612896600000|2021-02-09 18:50:00|26.01|25.85|25.97|25.81|26.02|25.86|25.96|25.8|211
1612896900000|2021-02-09 18:55:00|25.96|25.8|25.91|25.75|25.97|25.81|25.91|25.75|388
1612897200000|2021-02-09 19:00:00|||||||||95
1612897500000|2021-02-09 19:05:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|175
1612897800000|2021-02-09 19:10:00|||||||||91
1612898100000|2021-02-09 19:15:00|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|264
1612898400000|2021-02-09 19:20:00|||||||||201
1612898700000|2021-02-09 19:25:00|25.83|25.67|25.86|25.7|25.86|25.7|25.83|25.67|137
1612899000000|2021-02-09 19:30:00|25.85|25.69|25.82|25.66|25.85|25.69|25.81|25.65|289
1612899300000|2021-02-09 19:35:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|132
1612899600000|2021-02-09 19:40:00|||||||||111
1612899900000|2021-02-09 19:45:00|25.88|25.72|25.87|25.71|25.88|25.72|25.83|25.67|247
1612900200000|2021-02-09 19:50:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|106
1612900500000|2021-02-09 19:55:00|25.87|25.71|25.88|25.72|25.88|25.72|25.87|25.71|338
1612900800000|2021-02-09 20:00:00|25.93|25.77|25.92|25.76|25.93|25.77|25.88|25.72|253
1612901100000|2021-02-09 20:05:00|25.93|25.77|25.98|25.82|25.98|25.82|25.92|25.76|375
1612901400000|2021-02-09 20:10:00|25.97|25.81|25.93|25.77|25.98|25.82|25.93|25.77|243
1612901700000|2021-02-09 20:15:00|25.94|25.78|25.98|25.82|25.98|25.82|25.93|25.77|187
1612902000000|2021-02-09 20:20:00|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|145
1612902300000|2021-02-09 20:25:00|26.04|25.88|26.06|25.9|26.08|25.92|26.03|25.87|349
1612902600000|2021-02-09 20:30:00|26.04|25.88|26.03|25.87|26.08|25.92|26.03|25.87|210
1612902900000|2021-02-09 20:35:00|26.02|25.86|25.98|25.82|26.02|25.86|25.98|25.82|312
1612903200000|2021-02-09 20:40:00|25.99|25.83|26.04|25.88|26.04|25.88|25.98|25.82|430
1612903500000|2021-02-09 20:45:00|26.05|25.89|26.09|25.93|26.09|25.93|26.04|25.88|631
1612903800000|2021-02-09 20:50:00|26.1|25.94|26.14|25.98|26.2|26.04|26.09|25.93|610
1612904100000|2021-02-09 20:55:00|26.13|25.97|26.15|25.99|26.19|26.03|26.05|25.89|2705
1612904400000|2021-02-09 21:00:00|26.16|26|26.07|25.91|26.16|26|26.07|25.91|952
1612904700000|2021-02-09 21:05:00|26.11|25.95|26.13|25.97|26.17|26.01|26.07|25.91|406
1612905000000|2021-02-09 21:10:00|26.17|26.01|26.12|25.96|26.17|26.01|26.1|25.94|196
1612906200000|2021-02-09 21:30:00|26.08|25.92|26.08|25.92|26.08|25.92|26.07|25.91|105
1612906500000|2021-02-09 21:35:00|26.12|25.96|26.08|25.92|26.12|25.96|26.08|25.92|15
1612906800000|2021-02-09 21:40:00|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|12
1612907100000|2021-02-09 21:45:00|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|26
1612907400000|2021-02-09 21:50:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|36
1612907700000|2021-02-09 21:55:00|26.09|25.93|26.08|25.92|26.09|25.93|26.03|25.87|184
1612911600000|2021-02-09 23:00:00|26.14|25.84|26.12|25.96|26.14|25.96|26.07|25.84|6
1612911900000|2021-02-09 23:05:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|4
1612912200000|2021-02-09 23:10:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|3
1612912500000|2021-02-09 23:15:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|8
1612913100000|2021-02-09 23:25:00|26.08|25.92|26.1|25.94|26.12|25.96|26.08|25.92|1
1612913400000|2021-02-09 23:30:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|0
1612913700000|2021-02-09 23:35:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|2
1612914000000|2021-02-09 23:40:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|0
1612914300000|2021-02-09 23:45:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|0
1612914600000|2021-02-09 23:50:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|11
1612914900000|2021-02-09 23:55:00|26.08|25.92|26.13|25.97|26.13|25.97|26.08|25.92|23
1612915200000|2021-02-10 00:00:00|26.15|25.99|26.18|26.02|26.22|26.06|26.15|25.99|10
1612915500000|2021-02-10 00:05:00|26.2|26.04|26.2|26.04|26.23|26.07|26.2|26.04|27
1612915800000|2021-02-10 00:10:00|26.22|26.06|26.19|26.03|26.23|26.07|26.19|26.03|6
1612916100000|2021-02-10 00:15:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|2
1612916400000|2021-02-10 00:20:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|22
1612916700000|2021-02-10 00:25:00|26.22|26.06|26.21|26.05|26.24|26.08|26.19|26.03|7
1612917000000|2021-02-10 00:30:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|12
1612917300000|2021-02-10 00:35:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|3
1612917600000|2021-02-10 00:40:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|1
1612917900000|2021-02-10 00:45:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|0
1612918200000|2021-02-10 00:50:00|||||||||2
1612918500000|2021-02-10 00:55:00|26.24|26.08|26.23|26.07|26.24|26.08|26.23|26.07|30
1612918800000|2021-02-10 01:00:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1612919100000|2021-02-10 01:05:00|26.24|26.08|26.23|26.07|26.24|26.08|26.19|26.03|11
1612919400000|2021-02-10 01:10:00|26.21|26.05|26.21|26.05|26.23|26.07|26.21|26.05|0
1612919700000|2021-02-10 01:15:00|26.19|26.03|26.13|25.97|26.23|26.07|26.08|25.92|40
1612920000000|2021-02-10 01:20:00|26.15|25.99|26.18|26.02|26.18|26.02|26.15|25.99|30
1612920300000|2021-02-10 01:25:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|11
1612920900000|2021-02-10 01:35:00|||||||||2
1612921200000|2021-02-10 01:40:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|3
1612921500000|2021-02-10 01:45:00|||||||||1
1612921800000|2021-02-10 01:50:00|26.08|25.92|26.1|25.94|26.1|25.94|26.08|25.92|28
1612922100000|2021-02-10 01:55:00|26.08|25.92|26.07|25.91|26.1|25.94|26.07|25.91|0
1612922400000|2021-02-10 02:00:00|||||||||1
1612923300000|2021-02-10 02:15:00|||||||||1
1612923900000|2021-02-10 02:25:00|||||||||2
1612924500000|2021-02-10 02:35:00|26.09|25.93|26.12|25.96|26.12|25.96|26.09|25.93|10
1612924800000|2021-02-10 02:40:00|26.1|25.94|26.12|25.96|26.12|25.96|26.08|25.92|0
1612925100000|2021-02-10 02:45:00|26.11|25.95|26.13|25.97|26.13|25.97|26.11|25.95|0
1612925400000|2021-02-10 02:50:00|26.11|25.95|26.11|25.95|26.13|25.97|26.11|25.95|0
1612925700000|2021-02-10 02:55:00|26.13|25.97|26.09|25.93|26.13|25.97|26.09|25.93|3
1612926000000|2021-02-10 03:00:00|26.08|25.92|26.09|25.93|26.13|25.97|26.08|25.92|4
1612926300000|2021-02-10 03:05:00|26.11|25.95|26.13|25.97|26.13|25.97|26.08|25.92|21
1612926600000|2021-02-10 03:10:00|26.11|25.95|26.09|25.93|26.11|25.95|26.08|25.92|1
1612927200000|2021-02-10 03:20:00|26.11|25.95|26.09|25.93|26.11|25.95|26.09|25.93|0
1612927800000|2021-02-10 03:30:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|0
1612928100000|2021-02-10 03:35:00|26.09|25.93|26.09|25.93|26.11|25.95|26.09|25.93|1
1612928400000|2021-02-10 03:40:00|||||||||1
1612928700000|2021-02-10 03:45:00|||||||||1
1612929000000|2021-02-10 03:50:00|26.11|25.95|26.13|25.97|26.13|25.97|26.11|25.95|0
1612929300000|2021-02-10 03:55:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|4
1612929600000|2021-02-10 04:00:00|||||||||2
1612930500000|2021-02-10 04:15:00|||||||||1
1612931400000|2021-02-10 04:30:00|||||||||5
1612932600000|2021-02-10 04:50:00|||||||||2
1612932900000|2021-02-10 04:55:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|0
1612933500000|2021-02-10 05:05:00|26.17|26.01|26.15|25.99|26.17|26.01|26.15|25.99|4
1612935000000|2021-02-10 05:30:00|||||||||7
1612936500000|2021-02-10 05:55:00|||||||||2
1612936800000|2021-02-10 06:00:00|26.14|25.98|26.15|25.99|26.15|25.99|26.14|25.98|30
1612937100000|2021-02-10 06:05:00|||||||||1
1612937400000|2021-02-10 06:10:00|||||||||1
1612937700000|2021-02-10 06:15:00|||||||||5
1612938600000|2021-02-10 06:30:00|||||||||2
1612938900000|2021-02-10 06:35:00|||||||||1
1612940100000|2021-02-10 06:55:00|||||||||7
1612940400000|2021-02-10 07:00:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|40
1612941000000|2021-02-10 07:10:00|26.21|26.05|26.21|26.05|26.21|26.05|26.21|26.05|2
1612941300000|2021-02-10 07:15:00|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|1
1612941600000|2021-02-10 07:20:00|26.16|26|26.16|26|26.16|26|26.16|26|10
1612942200000|2021-02-10 07:30:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|3
1612942500000|2021-02-10 07:35:00|26.1|25.94|26.06|25.9|26.11|25.95|26.06|25.9|11
1612942800000|2021-02-10 07:40:00|26.1|25.94|26.06|25.9|26.1|25.94|26.06|25.9|2
1612943100000|2021-02-10 07:45:00|26.05|25.89|26.05|25.89|26.05|25.89|26.05|25.89|8
1612943400000|2021-02-10 07:50:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|24
1612943700000|2021-02-10 07:55:00|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|15
1612944000000|2021-02-10 08:00:00|26.03|25.87|26.01|25.85|26.06|25.9|26.01|25.85|55
1612944300000|2021-02-10 08:05:00|26.03|25.87|26.05|25.89|26.05|25.89|26|25.84|16
1612944600000|2021-02-10 08:10:00|26.06|25.9|26.06|25.9|26.16|26|26.05|25.89|48
1612944900000|2021-02-10 08:15:00|26.08|25.92|26.06|25.9|26.1|25.94|26.05|25.89|18
1612945200000|2021-02-10 08:20:00|26.05|25.89|26.05|25.89|26.06|25.9|26.01|25.85|14
1612945500000|2021-02-10 08:25:00|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|23
1612945800000|2021-02-10 08:30:00|26.15|25.99|26.16|26|26.21|26.05|26.15|25.99|37
1612946100000|2021-02-10 08:35:00|26.17|26.01|26.16|26|26.21|26.05|26.16|26|44
1612946700000|2021-02-10 08:45:00|26.21|26.05|26.11|25.95|26.21|26.05|26.11|25.95|19
1612947000000|2021-02-10 08:50:00|26.1|25.94|26.06|25.9|26.1|25.94|26.06|25.9|18
1612947300000|2021-02-10 08:55:00|26.05|25.89|26.06|25.9|26.06|25.9|26.05|25.89|10
1612947600000|2021-02-10 09:00:00|||||||||10
1612947900000|2021-02-10 09:05:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|15
1612948200000|2021-02-10 09:10:00|||||||||3
1612948500000|2021-02-10 09:15:00|||||||||6
1612948800000|2021-02-10 09:20:00|||||||||4
1612949100000|2021-02-10 09:25:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|7
1612949700000|2021-02-10 09:35:00|||||||||8
1612950000000|2021-02-10 09:40:00|||||||||6
1612950300000|2021-02-10 09:45:00|||||||||2
1612950600000|2021-02-10 09:50:00|||||||||9
1612950900000|2021-02-10 09:55:00|26.13|25.97|26.12|25.96|26.13|25.97|26.12|25.96|29
1612951200000|2021-02-10 10:00:00|||||||||1
1612951800000|2021-02-10 10:10:00|26.17|26.01|26.22|26.06|26.22|26.06|26.17|26.01|44
1612952100000|2021-02-10 10:15:00|26.27|26.11|26.22|26.06|26.27|26.11|26.22|26.06|49
1612952400000|2021-02-10 10:20:00|||||||||1
1612953000000|2021-02-10 10:30:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|43
1612953300000|2021-02-10 10:35:00|26.26|26.1|26.22|26.06|26.26|26.1|26.22|26.06|19
1612954200000|2021-02-10 10:50:00|||||||||1
1612954500000|2021-02-10 10:55:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|22
1612954800000|2021-02-10 11:00:00|26.16|26|26.12|25.96|26.16|26|26.11|25.95|24
1612955100000|2021-02-10 11:05:00|||||||||4
1612955400000|2021-02-10 11:10:00|||||||||1
1612956300000|2021-02-10 11:25:00|26.11|25.95|26.12|25.96|26.12|25.96|26.07|25.91|80
1612956600000|2021-02-10 11:30:00|||||||||1
1612956900000|2021-02-10 11:35:00|||||||||3
1612957200000|2021-02-10 11:40:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|24
1612957500000|2021-02-10 11:45:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|17
1612957800000|2021-02-10 11:50:00|||||||||24
1612958100000|2021-02-10 11:55:00|||||||||1
1612958400000|2021-02-10 12:00:00|||||||||8
1612959000000|2021-02-10 12:10:00|||||||||41
1612959300000|2021-02-10 12:15:00|||||||||6
1612959600000|2021-02-10 12:20:00|||||||||3
1612959900000|2021-02-10 12:25:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|46
1612960200000|2021-02-10 12:30:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|24
1612960500000|2021-02-10 12:35:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|9
1612960800000|2021-02-10 12:40:00|||||||||13
1612961100000|2021-02-10 12:45:00|||||||||13
1612961400000|2021-02-10 12:50:00|||||||||11
1612961700000|2021-02-10 12:55:00|||||||||10
1612962000000|2021-02-10 13:00:00|||||||||2
1612962300000|2021-02-10 13:05:00|||||||||14
1612962600000|2021-02-10 13:10:00|||||||||23
1612962900000|2021-02-10 13:15:00|26.12|25.96|26.08|25.92|26.12|25.96|26.08|25.92|11
1612963200000|2021-02-10 13:20:00|26.03|25.87|26.07|25.91|26.07|25.91|26.03|25.87|83
1612963500000|2021-02-10 13:25:00|26.12|25.96|26.12|25.96|26.13|25.97|26.12|25.96|59
1612963800000|2021-02-10 13:30:00|26.1|25.94|26.02|25.86|26.12|25.96|26.02|25.86|113
1612964100000|2021-02-10 13:35:00|26.03|25.87|26.08|25.92|26.12|25.96|26.03|25.87|79
1612964400000|2021-02-10 13:40:00|26.13|25.97|26.07|25.91|26.13|25.97|26.02|25.86|157
1612964700000|2021-02-10 13:45:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|80
1612965000000|2021-02-10 13:50:00|26.08|25.92|26.12|25.96|26.13|25.97|26.08|25.92|82
1612965300000|2021-02-10 13:55:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|14
1612965600000|2021-02-10 14:00:00|26.14|25.98|26.08|25.92|26.14|25.98|26.08|25.92|35
1612965900000|2021-02-10 14:05:00|26.04|25.88|26.03|25.87|26.04|25.88|26.03|25.87|91
1612966200000|2021-02-10 14:10:00|26.04|25.88|26.04|25.88|26.04|25.88|26.03|25.87|4
1612966500000|2021-02-10 14:15:00|||||||||1
1612966800000|2021-02-10 14:20:00|||||||||12
1612967100000|2021-02-10 14:25:00|||||||||11
1612967400000|2021-02-10 14:30:00|26.09|25.93|26.15|25.99|26.19|26.03|26.04|25.88|592
1612967700000|2021-02-10 14:35:00|26.14|25.98|26.14|25.98|26.19|26.03|26.09|25.93|206
1612968000000|2021-02-10 14:40:00|26.18|26.02|26.14|25.98|26.19|26.03|26.13|25.97|249
1612968300000|2021-02-10 14:45:00|26.13|25.97|26.13|25.97|26.14|25.98|26.08|25.92|185
1612968600000|2021-02-10 14:50:00|26.09|25.93|26.18|26.02|26.19|26.03|26.09|25.93|196
1612968900000|2021-02-10 14:55:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|70
1612969200000|2021-02-10 15:00:00|26.08|25.92|26.07|25.91|26.12|25.96|26.06|25.9|279
1612969500000|2021-02-10 15:05:00|26.06|25.9|26.06|25.9|26.07|25.91|26.01|25.85|162
1612969800000|2021-02-10 15:10:00|26.05|25.89|26.12|25.96|26.16|26|26.01|25.85|487
1612970100000|2021-02-10 15:15:00|26.16|26|26.22|26.06|26.22|26.06|26.12|25.96|573
1612970400000|2021-02-10 15:20:00|26.23|26.07|26.71|26.55|26.86|26.7|26.22|26.06|1676
1612970700000|2021-02-10 15:25:00|26.7|26.54|26.69|26.53|26.77|26.61|26.38|26.22|1145
1612971000000|2021-02-10 15:30:00|26.65|26.49|27.05|26.89|27.17|27.01|26.65|26.49|1440
1612971300000|2021-02-10 15:35:00|27.03|26.87|26.84|26.68|27.03|26.87|26.59|26.43|1172
1612971600000|2021-02-10 15:40:00|26.85|26.69|27.31|27.15|27.4|27.24|26.79|26.63|1081
1612971900000|2021-02-10 15:45:00|27.28|27.12|26.74|26.58|27.33|27.17|26.74|26.58|1837
1612972200000|2021-02-10 15:50:00|26.79|26.63|26.54|26.38|26.8|26.64|26.41|26.25|900
1612972500000|2021-02-10 15:55:00|26.59|26.43|26.53|26.37|26.79|26.63|26.53|26.37|572
1612972800000|2021-02-10 16:00:00|26.52|26.36|26.84|26.68|26.84|26.68|26.48|26.32|625
1612973100000|2021-02-10 16:05:00|26.85|26.69|26.63|26.47|26.95|26.79|26.63|26.47|736
1612973400000|2021-02-10 16:10:00|26.58|26.42|26.48|26.32|26.68|26.52|26.43|26.27|295
1612973700000|2021-02-10 16:15:00|26.52|26.36|26.64|26.48|26.69|26.53|26.43|26.27|464
1612974000000|2021-02-10 16:20:00|26.63|26.47|26.69|26.53|26.73|26.57|26.57|26.41|352
1612974300000|2021-02-10 16:25:00|26.68|26.52|26.91|26.75|26.96|26.8|26.59|26.43|653
1612974600000|2021-02-10 16:30:00|26.96|26.8|26.69|26.53|27.02|26.86|26.69|26.53|576
1612974900000|2021-02-10 16:35:00|26.64|26.48|26.8|26.64|26.9|26.74|26.63|26.47|530
1612975200000|2021-02-10 16:40:00|26.79|26.63|26.96|26.8|26.96|26.8|26.79|26.63|247
1612975500000|2021-02-10 16:45:00|26.97|26.81|26.85|26.69|27.01|26.85|26.84|26.68|215
1612975800000|2021-02-10 16:50:00|26.84|26.68|26.74|26.58|26.89|26.73|26.65|26.49|490
1612976100000|2021-02-10 16:55:00|26.72|26.56|26.75|26.59|26.8|26.64|26.58|26.42|290
1612976400000|2021-02-10 17:00:00|26.76|26.6|27.03|26.87|27.08|26.92|26.75|26.59|476
1612976700000|2021-02-10 17:05:00|26.98|26.82|26.96|26.8|27.08|26.92|26.87|26.71|519
1612977000000|2021-02-10 17:10:00|27.01|26.85|26.79|26.63|27.01|26.85|26.74|26.58|288
1612977300000|2021-02-10 17:15:00|26.77|26.61|26.85|26.69|26.96|26.8|26.77|26.61|417
1612977600000|2021-02-10 17:20:00|26.86|26.7|27.07|26.91|27.07|26.91|26.84|26.68|317
1612977900000|2021-02-10 17:25:00|27.06|26.9|26.83|26.67|27.11|26.95|26.73|26.57|339
1612978200000|2021-02-10 17:30:00|26.84|26.68|26.84|26.68|26.95|26.79|26.8|26.64|292
1612978500000|2021-02-10 17:35:00|26.82|26.66|27|26.84|27.01|26.85|26.79|26.63|315
1612978800000|2021-02-10 17:40:00|27.01|26.85|26.84|26.68|27.05|26.89|26.78|26.62|260
1612979100000|2021-02-10 17:45:00|26.83|26.67|26.78|26.62|26.89|26.73|26.78|26.62|139
1612979400000|2021-02-10 17:50:00|26.77|26.61|26.68|26.52|26.78|26.62|26.58|26.42|211
1612979700000|2021-02-10 17:55:00|26.72|26.56|26.73|26.57|26.73|26.57|26.65|26.49|165
1612980000000|2021-02-10 18:00:00|26.75|26.59|26.67|26.51|26.78|26.62|26.63|26.47|123
1612980300000|2021-02-10 18:05:00|26.65|26.49|26.68|26.52|26.73|26.57|26.62|26.46|130
1612980600000|2021-02-10 18:10:00|26.69|26.53|26.73|26.57|26.79|26.63|26.68|26.52|208
1612980900000|2021-02-10 18:15:00|26.74|26.58|26.73|26.57|26.81|26.65|26.73|26.57|120
1612981200000|2021-02-10 18:20:00|26.68|26.52|26.68|26.52|26.69|26.53|26.63|26.47|73
1612981500000|2021-02-10 18:25:00|26.67|26.51|26.63|26.47|26.69|26.53|26.63|26.47|116
1612981800000|2021-02-10 18:30:00|26.68|26.52|26.57|26.41|26.68|26.52|26.53|26.37|308
1612982100000|2021-02-10 18:35:00|26.58|26.42|26.53|26.37|26.62|26.46|26.49|26.33|65
1612982400000|2021-02-10 18:40:00|26.54|26.38|26.58|26.42|26.59|26.43|26.53|26.37|82
1612982700000|2021-02-10 18:45:00|26.59|26.43|26.69|26.53|26.7|26.54|26.58|26.42|150
1612983000000|2021-02-10 18:50:00|26.7|26.54|26.69|26.53|26.74|26.58|26.63|26.47|135
1612983300000|2021-02-10 18:55:00|26.74|26.58|26.69|26.53|26.79|26.63|26.68|26.52|134
1612983600000|2021-02-10 19:00:00|26.68|26.52|26.73|26.57|26.74|26.58|26.57|26.41|440
1612983900000|2021-02-10 19:05:00|26.72|26.56|26.72|26.56|26.78|26.62|26.67|26.51|236
1612984200000|2021-02-10 19:10:00|26.73|26.57|26.68|26.52|26.73|26.57|26.67|26.51|117
1612984500000|2021-02-10 19:15:00|26.73|26.57|26.72|26.56|26.78|26.62|26.67|26.51|197
1612984800000|2021-02-10 19:20:00|26.73|26.57|26.68|26.52|26.78|26.62|26.68|26.52|164
1612985100000|2021-02-10 19:25:00|26.67|26.51|26.41|26.25|26.68|26.52|26.41|26.25|301
1612985400000|2021-02-10 19:30:00|26.42|26.26|26.43|26.27|26.52|26.36|26.41|26.25|337
1612985700000|2021-02-10 19:35:00|26.45|26.29|26.41|26.25|26.46|26.3|26.41|26.25|134
1612986000000|2021-02-10 19:40:00|26.36|26.2|26.36|26.2|26.41|26.25|26.35|26.19|163
1612986300000|2021-02-10 19:45:00|26.35|26.19|26.36|26.2|26.36|26.2|26.31|26.15|290
1612986600000|2021-02-10 19:50:00|26.35|26.19|26.41|26.25|26.41|26.25|26.35|26.19|482
1612986900000|2021-02-10 19:55:00|26.37|26.21|26.32|26.16|26.41|26.25|26.31|26.15|181
1612987200000|2021-02-10 20:00:00|26.31|26.15|26.27|26.11|26.32|26.16|26.26|26.1|250
1612987500000|2021-02-10 20:05:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|165
1612987800000|2021-02-10 20:10:00|26.27|26.11|26.26|26.1|26.32|26.16|26.23|26.07|279
1612988100000|2021-02-10 20:15:00|26.28|26.12|26.31|26.15|26.35|26.19|26.25|26.09|265
1612988400000|2021-02-10 20:20:00|26.3|26.14|26.41|26.25|26.41|26.25|26.3|26.14|323
1612988700000|2021-02-10 20:25:00|26.4|26.24|26.46|26.3|26.47|26.31|26.4|26.24|315
1612989000000|2021-02-10 20:30:00|26.45|26.29|26.53|26.37|26.56|26.4|26.41|26.25|364
1612989300000|2021-02-10 20:35:00|26.51|26.35|26.72|26.56|26.72|26.56|26.51|26.35|429
1612989600000|2021-02-10 20:40:00|26.71|26.55|26.76|26.6|26.76|26.6|26.6|26.44|432
1612989900000|2021-02-10 20:45:00|26.75|26.59|26.7|26.54|26.77|26.61|26.6|26.44|584
1612990200000|2021-02-10 20:50:00|26.74|26.58|26.68|26.52|26.79|26.63|26.63|26.47|945
1612990500000|2021-02-10 20:55:00|26.67|26.51|26.71|26.55|26.78|26.62|26.63|26.47|1778
1612990800000|2021-02-10 21:00:00|26.66|26.5|26.62|26.46|26.66|26.5|26.61|26.45|707
1612991100000|2021-02-10 21:05:00|26.57|26.41|26.57|26.41|26.62|26.46|26.52|26.36|483
1612991400000|2021-02-10 21:10:00|26.53|26.37|26.53|26.37|26.54|26.38|26.49|26.33|1470
1612992600000|2021-02-10 21:30:00|26.54|26.38|26.5|26.34|26.55|26.39|26.5|26.34|170
1612992900000|2021-02-10 21:35:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|58
1612993200000|2021-02-10 21:40:00|||||||||40
1612993500000|2021-02-10 21:45:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|31
1612993800000|2021-02-10 21:50:00|26.54|26.38|26.54|26.38|26.55|26.39|26.52|26.36|81
1612994100000|2021-02-10 21:55:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|35
1612998000000|2021-02-10 23:00:00|26.59|26.43|26.64|26.48|26.64|26.48|26.57|26.41|7
1612998300000|2021-02-10 23:05:00|26.69|26.53|26.72|26.56|26.72|26.56|26.69|26.53|53
1612998600000|2021-02-10 23:10:00|26.7|26.54|26.7|26.54|26.72|26.56|26.7|26.54|1
1612998900000|2021-02-10 23:15:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|80
1612999200000|2021-02-10 23:20:00|26.65|26.49|26.65|26.49|26.67|26.51|26.65|26.49|5
1612999500000|2021-02-10 23:25:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|17
1612999800000|2021-02-10 23:30:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|3
1613000100000|2021-02-10 23:35:00|26.7|26.54|26.71|26.55|26.71|26.55|26.68|26.52|0
1613000400000|2021-02-10 23:40:00|||||||||7
1613001000000|2021-02-10 23:50:00|||||||||1
1613001300000|2021-02-10 23:55:00|26.66|26.5|26.66|26.5|26.66|26.5|26.66|26.5|7
1613001600000|2021-02-11 00:00:00|26.67|26.51|26.66|26.5|26.69|26.53|26.66|26.5|4
1613001900000|2021-02-11 00:05:00|26.68|26.52|26.66|26.5|26.7|26.54|26.66|26.5|5
1613002200000|2021-02-11 00:10:00|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|1
1613002500000|2021-02-11 00:15:00|26.75|26.59|26.76|26.6|26.81|26.65|26.75|26.59|8
1613002800000|2021-02-11 00:20:00|26.81|26.65|26.81|26.65|26.81|26.65|26.76|26.6|6
1613003100000|2021-02-11 00:25:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|3
1613003400000|2021-02-11 00:30:00|26.82|26.66|26.86|26.7|26.86|26.7|26.82|26.66|0
1613003700000|2021-02-11 00:35:00|26.87|26.71|26.87|26.71|26.92|26.76|26.87|26.71|15
1613004000000|2021-02-11 00:40:00|26.86|26.7|26.87|26.71|26.89|26.73|26.86|26.7|5
1613004300000|2021-02-11 00:45:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|1
1613004900000|2021-02-11 00:55:00|||||||||4
1613005200000|2021-02-11 01:00:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|8
1613005500000|2021-02-11 01:05:00|26.89|26.73|26.87|26.71|26.9|26.74|26.87|26.71|2
1613005800000|2021-02-11 01:10:00|26.86|26.7|26.86|26.7|26.87|26.71|26.86|26.7|8
1613006100000|2021-02-11 01:15:00|26.87|26.71|26.87|26.71|26.87|26.71|26.82|26.66|12
1613006400000|2021-02-11 01:20:00|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|0
1613006700000|2021-02-11 01:25:00|26.86|26.7|26.87|26.71|26.87|26.71|26.84|26.68|5
1613007000000|2021-02-11 01:30:00|26.88|26.72|26.9|26.74|26.92|26.76|26.87|26.71|12
1613007300000|2021-02-11 01:35:00|26.89|26.73|26.87|26.71|26.92|26.76|26.87|26.71|1
1613007600000|2021-02-11 01:40:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|3
1613007900000|2021-02-11 01:45:00|26.93|26.77|26.93|26.77|26.93|26.77|26.9|26.74|13
1613008200000|2021-02-11 01:50:00|||||||||1
1613008500000|2021-02-11 01:55:00|26.92|26.76|26.93|26.77|26.93|26.77|26.88|26.72|7
1613008800000|2021-02-11 02:00:00|26.92|26.76|26.88|26.72|26.93|26.77|26.88|26.72|4
1613009100000|2021-02-11 02:05:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|13
1613009400000|2021-02-11 02:10:00|||||||||5
1613009700000|2021-02-11 02:15:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|19
1613010000000|2021-02-11 02:20:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1613010300000|2021-02-11 02:25:00|||||||||2
1613010600000|2021-02-11 02:30:00|||||||||7
1613010900000|2021-02-11 02:35:00|26.83|26.67|26.75|26.59|26.83|26.67|26.75|26.59|36
1613011200000|2021-02-11 02:40:00|26.74|26.58|26.77|26.61|26.77|26.61|26.72|26.56|6
1613011500000|2021-02-11 02:45:00|26.75|26.59|26.72|26.56|26.77|26.61|26.72|26.56|2
1613011800000|2021-02-11 02:50:00|26.71|26.55|26.66|26.5|26.72|26.56|26.66|26.5|77
1613012100000|2021-02-11 02:55:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1613012400000|2021-02-11 03:00:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|4
1613013000000|2021-02-11 03:10:00|||||||||13
1613013300000|2021-02-11 03:15:00|26.61|26.45|26.62|26.46|26.64|26.48|26.61|26.45|6
1613013600000|2021-02-11 03:20:00|26.67|26.51|26.67|26.51|26.67|26.51|26.64|26.48|1
1613013900000|2021-02-11 03:25:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1613014200000|2021-02-11 03:30:00|||||||||20
1613014500000|2021-02-11 03:35:00|26.66|26.5|26.62|26.46|26.66|26.5|26.62|26.46|0
1613014800000|2021-02-11 03:40:00|||||||||1
1613015400000|2021-02-11 03:50:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|5
1613015700000|2021-02-11 03:55:00|||||||||8
1613016000000|2021-02-11 04:00:00|26.58|26.42|26.62|26.46|26.62|26.46|26.58|26.42|0
1613016600000|2021-02-11 04:10:00|26.58|26.42|26.57|26.41|26.6|26.44|26.57|26.41|3
1613016900000|2021-02-11 04:15:00|26.58|26.42|26.57|26.41|26.62|26.46|26.57|26.41|2
1613017200000|2021-02-11 04:20:00|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|5
1613017500000|2021-02-11 04:25:00|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|0
1613018100000|2021-02-11 04:35:00|||||||||3
1613018400000|2021-02-11 04:40:00|||||||||1
1613019000000|2021-02-11 04:50:00|26.56|26.4|26.52|26.36|26.56|26.4|26.52|26.36|2
1613019900000|2021-02-11 05:05:00|||||||||15
1613020200000|2021-02-11 05:10:00|||||||||1
1613020500000|2021-02-11 05:15:00|26.55|26.39|26.58|26.42|26.58|26.42|26.53|26.37|15
1613020800000|2021-02-11 05:20:00|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|3
1613021100000|2021-02-11 05:25:00|||||||||2
1613022000000|2021-02-11 05:40:00|||||||||1
1613022900000|2021-02-11 05:55:00|||||||||1
1613023200000|2021-02-11 06:00:00|26.55|26.39|26.53|26.37|26.55|26.39|26.53|26.37|3
1613025300000|2021-02-11 06:35:00|26.52|26.36|26.48|26.32|26.53|26.37|26.48|26.32|2
1613025600000|2021-02-11 06:40:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|72
1613025900000|2021-02-11 06:45:00|||||||||1
1613026200000|2021-02-11 06:50:00|26.52|26.36|26.48|26.32|26.52|26.36|26.48|26.32|0
1613026800000|2021-02-11 07:00:00|||||||||2
1613027100000|2021-02-11 07:05:00|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|3
1613027400000|2021-02-11 07:10:00|26.48|26.32|26.44|26.28|26.48|26.32|26.43|26.27|29
1613027700000|2021-02-11 07:15:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|2
1613028000000|2021-02-11 07:20:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|2
1613028300000|2021-02-11 07:25:00|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|20
1613028600000|2021-02-11 07:30:00|26.54|26.38|26.54|26.38|26.54|26.38|26.51|26.35|47
1613028900000|2021-02-11 07:35:00|26.52|26.36|26.53|26.37|26.54|26.38|26.51|26.35|15
1613029200000|2021-02-11 07:40:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|3
1613029500000|2021-02-11 07:45:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|23
1613029800000|2021-02-11 07:50:00|26.53|26.37|26.53|26.37|26.53|26.37|26.51|26.35|4
1613030100000|2021-02-11 07:55:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|9
1613030400000|2021-02-11 08:00:00|26.46|26.3|26.48|26.32|26.49|26.33|26.43|26.27|34
1613030700000|2021-02-11 08:05:00|26.46|26.3|26.48|26.32|26.53|26.37|26.42|26.26|100
1613031000000|2021-02-11 08:10:00|26.49|26.33|26.58|26.42|26.59|26.43|26.48|26.32|37
1613031300000|2021-02-11 08:15:00|26.54|26.38|26.48|26.32|26.54|26.38|26.46|26.3|38
1613031600000|2021-02-11 08:20:00|26.46|26.3|26.53|26.37|26.56|26.4|26.46|26.3|26
1613031900000|2021-02-11 08:25:00|26.48|26.32|26.47|26.31|26.48|26.32|26.43|26.27|14
1613032200000|2021-02-11 08:30:00|26.45|26.29|26.49|26.33|26.53|26.37|26.42|26.26|96
1613032500000|2021-02-11 08:35:00|26.51|26.35|26.48|26.32|26.51|26.35|26.48|26.32|9
1613032800000|2021-02-11 08:40:00|26.49|26.33|26.39|26.23|26.51|26.35|26.38|26.22|31
1613033100000|2021-02-11 08:45:00|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|10
1613033400000|2021-02-11 08:50:00|26.36|26.2|26.33|26.17|26.38|26.22|26.31|26.15|10
1613033700000|2021-02-11 08:55:00|26.34|26.18|26.38|26.22|26.38|26.22|26.34|26.18|26
1613034000000|2021-02-11 09:00:00|26.39|26.23|26.44|26.28|26.44|26.28|26.38|26.22|55
1613034300000|2021-02-11 09:05:00|||||||||13
1613034600000|2021-02-11 09:10:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|38
1613034900000|2021-02-11 09:15:00|||||||||15
1613035200000|2021-02-11 09:20:00|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|18
1613035500000|2021-02-11 09:25:00|26.43|26.27|26.44|26.28|26.49|26.33|26.43|26.27|11
1613035800000|2021-02-11 09:30:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|11
1613036100000|2021-02-11 09:35:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|8
1613036400000|2021-02-11 09:40:00|||||||||2
1613036700000|2021-02-11 09:45:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|10
1613037000000|2021-02-11 09:50:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|19
1613037300000|2021-02-11 09:55:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|27
1613037600000|2021-02-11 10:00:00|||||||||5
1613037900000|2021-02-11 10:05:00|26.39|26.23|26.39|26.23|26.39|26.23|26.38|26.22|36
1613038200000|2021-02-11 10:10:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|19
1613038500000|2021-02-11 10:15:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|3
1613038800000|2021-02-11 10:20:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|39
1613039100000|2021-02-11 10:25:00|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|13
1613039400000|2021-02-11 10:30:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|35
1613039700000|2021-02-11 10:35:00|||||||||25
1613040000000|2021-02-11 10:40:00|||||||||1
1613040300000|2021-02-11 10:45:00|||||||||8
1613040600000|2021-02-11 10:50:00|26.45|26.29|26.44|26.28|26.49|26.33|26.44|26.28|24
1613040900000|2021-02-11 10:55:00|26.43|26.27|26.44|26.28|26.44|26.28|26.39|26.23|26
1613041200000|2021-02-11 11:00:00|||||||||1
1613041500000|2021-02-11 11:05:00|||||||||4
1613042100000|2021-02-11 11:15:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|29
1613042400000|2021-02-11 11:20:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|16
1613042700000|2021-02-11 11:25:00|26.36|26.2|26.38|26.22|26.38|26.22|26.36|26.2|11
1613043000000|2021-02-11 11:30:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|4
1613043300000|2021-02-11 11:35:00|||||||||1
1613043600000|2021-02-11 11:40:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|0
1613043900000|2021-02-11 11:45:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|30
1613044200000|2021-02-11 11:50:00|26.38|26.22|26.43|26.27|26.46|26.3|26.38|26.22|25
1613044500000|2021-02-11 11:55:00|||||||||1
1613044800000|2021-02-11 12:00:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|37
1613045100000|2021-02-11 12:05:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|15
1613045400000|2021-02-11 12:10:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|70
1613045700000|2021-02-11 12:15:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|61
1613046300000|2021-02-11 12:25:00|||||||||3
1613046600000|2021-02-11 12:30:00|26.53|26.37|26.53|26.37|26.53|26.37|26.49|26.33|37
1613046900000|2021-02-11 12:35:00|26.49|26.33|26.49|26.33|26.53|26.37|26.49|26.33|11
1613047200000|2021-02-11 12:40:00|26.53|26.37|26.54|26.38|26.54|26.38|26.49|26.33|24
1613047500000|2021-02-11 12:45:00|26.53|26.37|26.53|26.37|26.54|26.38|26.49|26.33|23
1613047800000|2021-02-11 12:50:00|26.51|26.35|26.54|26.38|26.54|26.38|26.51|26.35|8
1613048100000|2021-02-11 12:55:00|||||||||20
1613048400000|2021-02-11 13:00:00|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|4
1613048700000|2021-02-11 13:05:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|33
1613049000000|2021-02-11 13:10:00|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|0
1613049300000|2021-02-11 13:15:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|124
1613049600000|2021-02-11 13:20:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|18
1613049900000|2021-02-11 13:25:00|26.48|26.32|26.47|26.31|26.49|26.33|26.44|26.28|31
1613050200000|2021-02-11 13:30:00|26.46|26.3|26.49|26.33|26.49|26.33|26.45|26.29|48
1613050500000|2021-02-11 13:35:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|48
1613050800000|2021-02-11 13:40:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|75
1613051100000|2021-02-11 13:45:00|||||||||24
1613051400000|2021-02-11 13:50:00|26.45|26.29|26.5|26.34|26.5|26.34|26.44|26.28|60
1613051700000|2021-02-11 13:55:00|||||||||51
1613052000000|2021-02-11 14:00:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|69
1613052300000|2021-02-11 14:05:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|57
1613052600000|2021-02-11 14:10:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|33
1613052900000|2021-02-11 14:15:00|26.51|26.35|26.5|26.34|26.51|26.35|26.5|26.34|44
1613053200000|2021-02-11 14:20:00|26.49|26.33|26.49|26.33|26.5|26.34|26.49|26.33|150
1613053500000|2021-02-11 14:25:00|26.45|26.29|26.44|26.28|26.49|26.33|26.44|26.28|113
1613053800000|2021-02-11 14:30:00|26.45|26.29|26.5|26.34|26.5|26.34|26.39|26.23|480
1613054100000|2021-02-11 14:35:00|26.54|26.38|26.5|26.34|26.61|26.45|26.45|26.29|406
1613054400000|2021-02-11 14:40:00|26.54|26.38|26.59|26.43|26.59|26.43|26.5|26.34|314
1613054700000|2021-02-11 14:45:00|26.55|26.39|26.7|26.54|26.71|26.55|26.5|26.34|540
1613055000000|2021-02-11 14:50:00|26.71|26.55|26.82|26.66|26.87|26.71|26.7|26.54|652
1613055300000|2021-02-11 14:55:00|26.81|26.65|26.87|26.71|26.87|26.71|26.66|26.5|647
1613055600000|2021-02-11 15:00:00|26.82|26.66|26.81|26.65|26.87|26.71|26.76|26.6|426
1613055900000|2021-02-11 15:05:00|26.79|26.63|26.71|26.55|26.81|26.65|26.71|26.55|273
1613056200000|2021-02-11 15:10:00|26.66|26.5|26.56|26.4|26.71|26.55|26.56|26.4|386
1613056500000|2021-02-11 15:15:00|26.55|26.39|26.6|26.44|26.6|26.44|26.51|26.35|155
1613056800000|2021-02-11 15:20:00|26.59|26.43|26.6|26.44|26.6|26.44|26.54|26.38|169
1613057100000|2021-02-11 15:25:00|26.61|26.45|26.65|26.49|26.76|26.6|26.61|26.45|244
1613057400000|2021-02-11 15:30:00|26.66|26.5|26.76|26.6|26.81|26.65|26.65|26.49|220
1613057700000|2021-02-11 15:35:00|26.75|26.59|26.6|26.44|26.75|26.59|26.6|26.44|166
1613058000000|2021-02-11 15:40:00|26.55|26.39|26.55|26.39|26.6|26.44|26.54|26.38|306
1613058300000|2021-02-11 15:45:00|26.5|26.34|26.5|26.34|26.6|26.44|26.49|26.33|407
1613058600000|2021-02-11 15:50:00|26.49|26.33|26.54|26.38|26.55|26.39|26.47|26.31|273
1613058900000|2021-02-11 15:55:00|26.52|26.36|26.66|26.5|26.71|26.55|26.5|26.34|403
1613059200000|2021-02-11 16:00:00|26.71|26.55|26.65|26.49|26.71|26.55|26.59|26.43|296
1613059500000|2021-02-11 16:05:00|26.66|26.5|26.65|26.49|26.7|26.54|26.6|26.44|190
1613059800000|2021-02-11 16:10:00|26.66|26.5|26.68|26.52|26.81|26.65|26.65|26.49|308
1613060100000|2021-02-11 16:15:00|26.7|26.54|26.7|26.54|26.75|26.59|26.65|26.49|379
1613060400000|2021-02-11 16:20:00|26.69|26.53|26.59|26.43|26.7|26.54|26.59|26.43|258
1613060700000|2021-02-11 16:25:00|26.64|26.48|26.54|26.38|26.64|26.48|26.54|26.38|126
1613061000000|2021-02-11 16:30:00|26.58|26.42|26.49|26.33|26.58|26.42|26.48|26.32|280
1613061300000|2021-02-11 16:35:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|199
1613061600000|2021-02-11 16:40:00|26.54|26.38|26.48|26.32|26.58|26.42|26.48|26.32|376
1613061900000|2021-02-11 16:45:00|26.47|26.31|26.53|26.37|26.58|26.42|26.47|26.31|187
1613062200000|2021-02-11 16:50:00|26.55|26.39|26.63|26.47|26.64|26.48|26.53|26.37|142
1613062500000|2021-02-11 16:55:00|26.64|26.48|26.58|26.42|26.69|26.53|26.58|26.42|239
1613062800000|2021-02-11 17:00:00|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|98
1613063100000|2021-02-11 17:05:00|26.59|26.43|26.74|26.58|26.75|26.59|26.58|26.42|375
1613063400000|2021-02-11 17:10:00|26.79|26.63|26.74|26.58|26.79|26.63|26.63|26.47|178
1613063700000|2021-02-11 17:15:00|26.78|26.62|26.96|26.8|26.96|26.8|26.74|26.58|456
1613064000000|2021-02-11 17:20:00|26.95|26.79|27.01|26.85|27.01|26.85|26.85|26.69|946
1613064300000|2021-02-11 17:25:00|27.06|26.9|27.06|26.9|27.22|27.06|26.96|26.8|833
1613064600000|2021-02-11 17:30:00|27.07|26.91|27.06|26.9|27.16|27|26.91|26.75|716
1613064900000|2021-02-11 17:35:00|27.01|26.85|26.95|26.79|27.01|26.85|26.9|26.74|442
1613065200000|2021-02-11 17:40:00|26.96|26.8|27.22|27.06|27.27|27.11|26.95|26.79|611
1613065500000|2021-02-11 17:45:00|27.27|27.11|27.06|26.9|27.38|27.22|27.01|26.85|879
1613065800000|2021-02-11 17:50:00|27.11|26.95|27.06|26.9|27.22|27.06|27.06|26.9|429
1613066100000|2021-02-11 17:55:00|27.09|26.93|27|26.84|27.16|27|26.99|26.83|367
1613066400000|2021-02-11 18:00:00|27.03|26.87|27.05|26.89|27.05|26.89|26.95|26.79|334
1613066700000|2021-02-11 18:05:00|27.06|26.9|27.11|26.95|27.16|27|26.95|26.79|421
1613067000000|2021-02-11 18:10:00|27.12|26.96|26.9|26.74|27.16|27|26.9|26.74|297
1613067300000|2021-02-11 18:15:00|26.85|26.69|26.94|26.78|26.94|26.78|26.85|26.69|256
1613067600000|2021-02-11 18:20:00|26.9|26.74|26.79|26.63|26.95|26.79|26.74|26.58|338
1613067900000|2021-02-11 18:25:00|26.84|26.68|26.85|26.69|26.85|26.69|26.79|26.63|124
1613068200000|2021-02-11 18:30:00|26.89|26.73|26.85|26.69|26.9|26.74|26.79|26.63|130
1613068500000|2021-02-11 18:35:00|26.84|26.68|26.8|26.64|26.9|26.74|26.79|26.63|116
1613068800000|2021-02-11 18:40:00|26.79|26.63|26.8|26.64|26.85|26.69|26.74|26.58|179
1613069100000|2021-02-11 18:45:00|26.81|26.65|26.8|26.64|26.9|26.74|26.8|26.64|272
1613069400000|2021-02-11 18:50:00|26.81|26.65|26.85|26.69|26.86|26.7|26.8|26.64|154
1613069700000|2021-02-11 18:55:00|26.86|26.7|26.91|26.75|26.95|26.79|26.85|26.69|162
1613070000000|2021-02-11 19:00:00|26.95|26.79|27.06|26.9|27.06|26.9|26.95|26.79|265
1613070300000|2021-02-11 19:05:00|27.11|26.95|27.01|26.85|27.11|26.95|26.91|26.75|295
1613070600000|2021-02-11 19:10:00|27.05|26.89|27|26.84|27.07|26.91|26.96|26.8|202
1613070900000|2021-02-11 19:15:00|26.96|26.8|26.94|26.78|27|26.84|26.9|26.74|132
1613071200000|2021-02-11 19:20:00|26.9|26.74|26.94|26.78|27.11|26.95|26.84|26.68|447
1613071500000|2021-02-11 19:25:00|26.9|26.74|26.9|26.74|27|26.84|26.89|26.73|199
1613071800000|2021-02-11 19:30:00|26.94|26.78|26.9|26.74|26.94|26.78|26.84|26.68|186
1613072100000|2021-02-11 19:35:00|26.89|26.73|26.95|26.79|27|26.84|26.89|26.73|156
1613072400000|2021-02-11 19:40:00|26.9|26.74|26.73|26.57|26.9|26.74|26.73|26.57|413
1613072700000|2021-02-11 19:45:00|26.74|26.58|26.73|26.57|26.78|26.62|26.72|26.56|364
1613073000000|2021-02-11 19:50:00|26.74|26.58|26.68|26.52|26.79|26.63|26.68|26.52|216
1613073300000|2021-02-11 19:55:00|26.67|26.51|26.63|26.47|26.73|26.57|26.58|26.42|399
1613073600000|2021-02-11 20:00:00|26.64|26.48|26.63|26.47|26.68|26.52|26.59|26.43|298
1613073900000|2021-02-11 20:05:00|26.6|26.44|26.58|26.42|26.63|26.47|26.58|26.42|238
1613074200000|2021-02-11 20:10:00|26.63|26.47|26.58|26.42|26.63|26.47|26.53|26.37|338
1613074500000|2021-02-11 20:15:00|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|348
1613074800000|2021-02-11 20:20:00|26.62|26.46|26.56|26.4|26.63|26.47|26.56|26.4|319
1613075100000|2021-02-11 20:25:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|455
1613075400000|2021-02-11 20:30:00|26.56|26.4|26.51|26.35|26.57|26.41|26.51|26.35|549
1613075700000|2021-02-11 20:35:00|26.56|26.4|26.56|26.4|26.57|26.41|26.52|26.36|301
1613076000000|2021-02-11 20:40:00|26.52|26.36|26.61|26.45|26.62|26.46|26.51|26.35|725
1613076300000|2021-02-11 20:45:00|26.56|26.4|26.46|26.3|26.61|26.45|26.44|26.28|896
1613076600000|2021-02-11 20:50:00|26.45|26.29|26.46|26.3|26.51|26.35|26.41|26.25|595
1613076900000|2021-02-11 20:55:00|26.42|26.26|26.17|26.01|26.47|26.31|26.17|26.01|1492
1613077200000|2021-02-11 21:00:00|26.19|26.03|26.27|26.11|26.27|26.11|26.19|26.03|676
1613077500000|2021-02-11 21:05:00|26.32|26.16|26.28|26.12|26.33|26.17|26.27|26.11|658
1613077800000|2021-02-11 21:10:00|26.23|26.07|26.33|26.17|26.38|26.22|26.23|26.07|734
1613079000000|2021-02-11 21:30:00|26.38|26.22|26.36|26.2|26.38|26.22|26.34|26.18|98
1613079300000|2021-02-11 21:35:00|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|31
1613079600000|2021-02-11 21:40:00|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|45
1613079900000|2021-02-11 21:45:00|||||||||2
1613080200000|2021-02-11 21:50:00|||||||||9
1613080500000|2021-02-11 21:55:00|26.43|26.27|26.39|26.23|26.43|26.27|26.39|26.23|88
1613084400000|2021-02-11 23:00:00|26.31|26.15|26.46|26.3|26.5|26.34|26.31|26.15|33
1613084700000|2021-02-11 23:05:00|26.45|26.29|26.4|26.24|26.46|26.3|26.4|26.24|14
1613085000000|2021-02-11 23:10:00|26.38|26.22|26.4|26.24|26.4|26.24|26.37|26.21|5
1613085300000|2021-02-11 23:15:00|||||||||2
1613085600000|2021-02-11 23:20:00|26.39|26.23|26.37|26.21|26.4|26.24|26.37|26.21|7
1613085900000|2021-02-11 23:25:00|26.39|26.23|26.4|26.24|26.4|26.24|26.37|26.21|0
1613086200000|2021-02-11 23:30:00|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|3
1613086500000|2021-02-11 23:35:00|26.35|26.19|26.37|26.21|26.4|26.24|26.35|26.19|4
1613086800000|2021-02-11 23:40:00|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|1
1613087100000|2021-02-11 23:45:00|||||||||1
1613087400000|2021-02-11 23:50:00|26.39|26.23|26.4|26.24|26.4|26.24|26.39|26.23|5
1613087700000|2021-02-11 23:55:00|26.39|26.23|26.35|26.19|26.39|26.23|26.35|26.19|8
1613088300000|2021-02-12 00:05:00|26.34|26.18|26.29|26.13|26.35|26.19|26.29|26.13|6
1613088600000|2021-02-12 00:10:00|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|9
1613088900000|2021-02-12 00:15:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|3
1613089200000|2021-02-12 00:20:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|8
1613089500000|2021-02-12 00:25:00|26.34|26.18|26.39|26.23|26.39|26.23|26.34|26.18|10
1613089800000|2021-02-12 00:30:00|||||||||6
1613090100000|2021-02-12 00:35:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|0
1613090400000|2021-02-12 00:40:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1613090700000|2021-02-12 00:45:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|4
1613091000000|2021-02-12 00:50:00|26.41|26.25|26.45|26.29|26.45|26.29|26.41|26.25|6
1613091300000|2021-02-12 00:55:00|26.43|26.27|26.41|26.25|26.45|26.29|26.41|26.25|0
1613091600000|2021-02-12 01:00:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|2
1613091900000|2021-02-12 01:05:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|1
1613092200000|2021-02-12 01:10:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|6
1613092500000|2021-02-12 01:15:00|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|1
1613092800000|2021-02-12 01:20:00|||||||||2
1613093100000|2021-02-12 01:25:00|||||||||1
1613093400000|2021-02-12 01:30:00|||||||||2
1613093700000|2021-02-12 01:35:00|26.46|26.3|26.46|26.3|26.46|26.3|26.41|26.25|4
1613094000000|2021-02-12 01:40:00|26.47|26.31|26.46|26.3|26.47|26.31|26.46|26.3|4
1613094300000|2021-02-12 01:45:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1613094600000|2021-02-12 01:50:00|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|2
1613095800000|2021-02-12 02:10:00|26.44|26.28|26.46|26.3|26.46|26.3|26.41|26.25|28
1613096700000|2021-02-12 02:25:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|1
1613097300000|2021-02-12 02:35:00|26.51|26.35|26.52|26.36|26.52|26.36|26.47|26.31|19
1613097600000|2021-02-12 02:40:00|26.5|26.34|26.52|26.36|26.52|26.36|26.47|26.31|4
1613097900000|2021-02-12 02:45:00|||||||||1
1613098200000|2021-02-12 02:50:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|21
1613098500000|2021-02-12 02:55:00|26.55|26.39|26.53|26.37|26.57|26.41|26.52|26.36|10
1613098800000|2021-02-12 03:00:00|26.52|26.36|26.53|26.37|26.57|26.41|26.52|26.36|3
1613099100000|2021-02-12 03:05:00|26.52|26.36|26.52|26.36|26.53|26.37|26.52|26.36|8
1613099400000|2021-02-12 03:10:00|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|2
1613099700000|2021-02-12 03:15:00|26.48|26.32|26.52|26.36|26.52|26.36|26.48|26.32|4
1613100000000|2021-02-12 03:20:00|26.48|26.32|26.5|26.34|26.53|26.37|26.48|26.32|1
1613100300000|2021-02-12 03:25:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|1
1613100600000|2021-02-12 03:30:00|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|0
1613101200000|2021-02-12 03:40:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|4
1613102100000|2021-02-12 03:55:00|26.5|26.34|26.52|26.36|26.52|26.36|26.48|26.32|0
1613102400000|2021-02-12 04:00:00|26.48|26.32|26.47|26.31|26.48|26.32|26.43|26.27|4
1613102700000|2021-02-12 04:05:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|2
1613103000000|2021-02-12 04:10:00|||||||||6
1613105400000|2021-02-12 04:50:00|26.49|26.33|26.53|26.37|26.53|26.37|26.49|26.33|1
1613106000000|2021-02-12 05:00:00|||||||||1
1613106300000|2021-02-12 05:05:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|4
1613106600000|2021-02-12 05:10:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|2
1613107800000|2021-02-12 05:30:00|26.44|26.28|26.44|26.28|26.46|26.3|26.44|26.28|5
1613108100000|2021-02-12 05:35:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|0
1613108400000|2021-02-12 05:40:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|0
1613108700000|2021-02-12 05:45:00|26.48|26.32|26.48|26.32|26.49|26.33|26.48|26.32|0
1613109300000|2021-02-12 05:55:00|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|13
1613109600000|2021-02-12 06:00:00|26.48|26.32|26.54|26.38|26.54|26.38|26.48|26.32|3
1613110200000|2021-02-12 06:10:00|26.55|26.39|26.59|26.43|26.59|26.43|26.55|26.39|11
1613110500000|2021-02-12 06:15:00|26.57|26.41|26.57|26.41|26.59|26.43|26.55|26.39|1
1613110800000|2021-02-12 06:20:00|26.59|26.43|26.55|26.39|26.59|26.43|26.54|26.38|3
1613111100000|2021-02-12 06:25:00|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|3
1613111400000|2021-02-12 06:30:00|26.57|26.41|26.57|26.41|26.59|26.43|26.55|26.39|0
1613111700000|2021-02-12 06:35:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|0
1613112000000|2021-02-12 06:40:00|26.57|26.41|26.64|26.48|26.64|26.48|26.57|26.41|6
1613112300000|2021-02-12 06:45:00|||||||||28
1613112600000|2021-02-12 06:50:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1613113200000|2021-02-12 07:00:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|16
1613113500000|2021-02-12 07:05:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|3
1613113800000|2021-02-12 07:10:00|26.69|26.53|26.65|26.49|26.69|26.53|26.65|26.49|0
1613114400000|2021-02-12 07:20:00|||||||||2
1613114700000|2021-02-12 07:25:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|0
1613115000000|2021-02-12 07:30:00|26.62|26.46|26.6|26.44|26.64|26.48|26.6|26.44|0
1613115300000|2021-02-12 07:35:00|26.62|26.46|26.6|26.44|26.65|26.49|26.6|26.44|1
1613115600000|2021-02-12 07:40:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|40
1613116500000|2021-02-12 07:55:00|26.64|26.48|26.65|26.49|26.69|26.53|26.64|26.48|33
1613116800000|2021-02-12 08:00:00|26.69|26.53|26.7|26.54|26.75|26.59|26.64|26.48|74
1613117100000|2021-02-12 08:05:00|26.65|26.49|26.6|26.44|26.7|26.54|26.6|26.44|71
1613117400000|2021-02-12 08:10:00|26.65|26.49|26.6|26.44|26.65|26.49|26.55|26.39|26
1613117700000|2021-02-12 08:15:00|26.55|26.39|26.55|26.39|26.57|26.41|26.55|26.39|10
1613118000000|2021-02-12 08:20:00|26.6|26.44|26.6|26.44|26.6|26.44|26.58|26.42|0
1613118300000|2021-02-12 08:25:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|40
1613118600000|2021-02-12 08:30:00|26.7|26.54|26.75|26.59|26.81|26.65|26.7|26.54|44
1613118900000|2021-02-12 08:35:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|19
1613119200000|2021-02-12 08:40:00|26.86|26.7|26.91|26.75|26.92|26.76|26.81|26.65|42
1613119500000|2021-02-12 08:45:00|26.92|26.76|27.07|26.91|27.07|26.91|26.87|26.71|85
1613119800000|2021-02-12 08:50:00|27.02|26.86|26.87|26.71|27.02|26.86|26.87|26.71|96
1613120100000|2021-02-12 08:55:00|26.89|26.73|26.87|26.71|26.91|26.75|26.86|26.7|22
1613120400000|2021-02-12 09:00:00|26.89|26.73|26.76|26.6|26.89|26.73|26.76|26.6|28
1613120700000|2021-02-12 09:05:00|26.77|26.61|26.71|26.55|26.77|26.61|26.71|26.55|41
1613121000000|2021-02-12 09:10:00|26.76|26.6|26.82|26.66|26.82|26.66|26.71|26.55|108
1613121300000|2021-02-12 09:15:00|26.84|26.68|26.82|26.66|26.84|26.68|26.82|26.66|77
1613121600000|2021-02-12 09:20:00|||||||||3
1613121900000|2021-02-12 09:25:00|||||||||17
1613122200000|2021-02-12 09:30:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|82
1613122500000|2021-02-12 09:35:00|26.77|26.61|26.82|26.66|26.82|26.66|26.77|26.61|2
1613122800000|2021-02-12 09:40:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|56
1613123100000|2021-02-12 09:45:00|26.71|26.55|26.72|26.56|26.72|26.56|26.69|26.53|23
1613123400000|2021-02-12 09:50:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|6
1613123700000|2021-02-12 09:55:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|19
1613124000000|2021-02-12 10:00:00|26.72|26.56|26.66|26.5|26.72|26.56|26.66|26.5|63
1613124300000|2021-02-12 10:05:00|26.67|26.51|26.66|26.5|26.67|26.51|26.66|26.5|42
1613124600000|2021-02-12 10:10:00|26.67|26.51|26.71|26.55|26.72|26.56|26.67|26.51|19
1613124900000|2021-02-12 10:15:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|15
1613125200000|2021-02-12 10:20:00|26.66|26.5|26.67|26.51|26.67|26.51|26.66|26.5|10
1613125500000|2021-02-12 10:25:00|||||||||22
1613125800000|2021-02-12 10:30:00|26.72|26.56|26.67|26.51|26.72|26.56|26.67|26.51|3
1613126100000|2021-02-12 10:35:00|26.69|26.53|26.67|26.51|26.69|26.53|26.67|26.51|16
1613126400000|2021-02-12 10:40:00|||||||||34
1613126700000|2021-02-12 10:45:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1613127000000|2021-02-12 10:50:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|20
1613127300000|2021-02-12 10:55:00|||||||||22
1613127600000|2021-02-12 11:00:00|||||||||62
1613127900000|2021-02-12 11:05:00|||||||||15
1613128200000|2021-02-12 11:10:00|26.68|26.52|26.68|26.52|26.68|26.52|26.67|26.51|15
1613128800000|2021-02-12 11:20:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|8
1613129100000|2021-02-12 11:25:00|26.7|26.54|26.73|26.57|26.73|26.57|26.7|26.54|5
1613129400000|2021-02-12 11:30:00|26.72|26.56|26.73|26.57|26.73|26.57|26.68|26.52|54
1613129700000|2021-02-12 11:35:00|26.72|26.56|26.73|26.57|26.73|26.57|26.7|26.54|11
1613130000000|2021-02-12 11:40:00|26.72|26.56|26.72|26.56|26.72|26.56|26.68|26.52|13
1613130300000|2021-02-12 11:45:00|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|4
1613130600000|2021-02-12 11:50:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|51
1613130900000|2021-02-12 11:55:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|24
1613131200000|2021-02-12 12:00:00|26.64|26.48|26.58|26.42|26.65|26.49|26.58|26.42|154
1613131500000|2021-02-12 12:05:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|12
1613131800000|2021-02-12 12:10:00|||||||||5
1613132100000|2021-02-12 12:15:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|5
1613132400000|2021-02-12 12:20:00|||||||||3
1613133000000|2021-02-12 12:30:00|26.58|26.42|26.53|26.37|26.63|26.47|26.53|26.37|61
1613133300000|2021-02-12 12:35:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|18
1613133600000|2021-02-12 12:40:00|||||||||2
1613133900000|2021-02-12 12:45:00|26.53|26.37|26.59|26.43|26.59|26.43|26.53|26.37|55
1613134200000|2021-02-12 12:50:00|||||||||3
1613134500000|2021-02-12 12:55:00|||||||||1
1613134800000|2021-02-12 13:00:00|26.54|26.38|26.53|26.37|26.54|26.38|26.51|26.35|39
1613135100000|2021-02-12 13:05:00|26.51|26.35|26.54|26.38|26.54|26.38|26.49|26.33|92
1613135400000|2021-02-12 13:10:00|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|100
1613135700000|2021-02-12 13:15:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|64
1613136000000|2021-02-12 13:20:00|||||||||23
1613136300000|2021-02-12 13:25:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|37
1613136600000|2021-02-12 13:30:00|26.49|26.33|26.51|26.35|26.53|26.37|26.49|26.33|43
1613136900000|2021-02-12 13:35:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|27
1613137200000|2021-02-12 13:40:00|||||||||10
1613137500000|2021-02-12 13:45:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|40
1613137800000|2021-02-12 13:50:00|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|79
1613138100000|2021-02-12 13:55:00|26.59|26.43|26.59|26.43|26.59|26.43|26.54|26.38|74
1613138400000|2021-02-12 14:00:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|59
1613138700000|2021-02-12 14:05:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|153
1613139000000|2021-02-12 14:10:00|26.56|26.4|26.59|26.43|26.59|26.43|26.56|26.4|171
1613139300000|2021-02-12 14:15:00|26.58|26.42|26.59|26.43|26.59|26.43|26.58|26.42|48
1613139600000|2021-02-12 14:20:00|26.58|26.42|26.56|26.4|26.58|26.42|26.54|26.38|35
1613139900000|2021-02-12 14:25:00|26.54|26.38|26.53|26.37|26.58|26.42|26.53|26.37|94
1613140200000|2021-02-12 14:30:00|26.48|26.32|26.36|26.2|26.53|26.37|26.36|26.2|727
1613140500000|2021-02-12 14:35:00|26.41|26.25|26.35|26.19|26.46|26.3|26.35|26.19|771
1613140800000|2021-02-12 14:40:00|26.3|26.14|26.4|26.24|26.46|26.3|26.3|26.14|447
1613141100000|2021-02-12 14:45:00|26.41|26.25|26.35|26.19|26.45|26.29|26.35|26.19|174
1613141400000|2021-02-12 14:50:00|26.36|26.2|26.41|26.25|26.46|26.3|26.31|26.15|160
1613141700000|2021-02-12 14:55:00|26.4|26.24|26.35|26.19|26.41|26.25|26.31|26.15|226
1613142000000|2021-02-12 15:00:00|26.36|26.2|26.26|26.1|26.36|26.2|26.26|26.1|276
1613142300000|2021-02-12 15:05:00|26.25|26.09|26.26|26.1|26.3|26.14|26.21|26.05|272
1613142600000|2021-02-12 15:10:00|26.28|26.12|26.2|26.04|26.3|26.14|26.16|26|305
1613142900000|2021-02-12 15:15:00|26.19|26.03|26.26|26.1|26.26|26.1|26.15|25.99|554
1613143200000|2021-02-12 15:20:00|26.21|26.05|26.2|26.04|26.26|26.1|26.16|26|250
1613143500000|2021-02-12 15:25:00|26.21|26.05|26.21|26.05|26.25|26.09|26.15|25.99|746
1613143800000|2021-02-12 15:30:00|26.2|26.04|26.25|26.09|26.31|26.15|26.2|26.04|364
1613144100000|2021-02-12 15:35:00|26.21|26.05|26.15|25.99|26.21|26.05|26.1|25.94|520
1613144400000|2021-02-12 15:40:00|26.2|26.04|26.17|26.01|26.2|26.04|26.15|25.99|306
1613144700000|2021-02-12 15:45:00|26.19|26.03|26.09|25.93|26.19|26.03|26.09|25.93|638
1613145000000|2021-02-12 15:50:00|26.05|25.89|26.14|25.98|26.14|25.98|26.04|25.88|363
1613145300000|2021-02-12 15:55:00|26.12|25.96|26.14|25.98|26.15|25.99|26.09|25.93|248
1613145600000|2021-02-12 16:00:00|26.12|25.96|26.09|25.93|26.14|25.98|26.04|25.88|183
1613145900000|2021-02-12 16:05:00|26.1|25.94|26.17|26.01|26.2|26.04|26.1|25.94|140
1613146200000|2021-02-12 16:10:00|26.15|25.99|26.2|26.04|26.2|26.04|26.14|25.98|158
1613146500000|2021-02-12 16:15:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|137
1613146800000|2021-02-12 16:20:00|26.25|26.09|26.21|26.05|26.25|26.09|26.2|26.04|159
1613147100000|2021-02-12 16:25:00|26.2|26.04|26.17|26.01|26.25|26.09|26.15|25.99|243
1613147400000|2021-02-12 16:30:00|26.15|25.99|26.1|25.94|26.15|25.99|26.05|25.89|347
1613147700000|2021-02-12 16:35:00|26.11|25.95|26.15|25.99|26.21|26.05|26.1|25.94|255
1613148000000|2021-02-12 16:40:00|26.16|26|26.16|26|26.16|26|26.11|25.95|155
1613148300000|2021-02-12 16:45:00|26.13|25.97|26.11|25.95|26.15|25.99|26.1|25.94|145
1613148600000|2021-02-12 16:50:00|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|187
1613148900000|2021-02-12 16:55:00|26.06|25.9|26.11|25.95|26.11|25.95|26.06|25.9|203
1613149200000|2021-02-12 17:00:00|26.06|25.9|26.11|25.95|26.11|25.95|26.05|25.89|445
1613149500000|2021-02-12 17:05:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|52
1613149800000|2021-02-12 17:10:00|||||||||77
1613150100000|2021-02-12 17:15:00|26.01|25.85|26.06|25.9|26.11|25.95|26.01|25.85|205
1613150400000|2021-02-12 17:20:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|61
1613150700000|2021-02-12 17:25:00|26.07|25.91|26.06|25.9|26.07|25.91|26.06|25.9|133
1613151000000|2021-02-12 17:30:00|26.11|25.95|26.07|25.91|26.12|25.96|26.02|25.86|331
1613151300000|2021-02-12 17:35:00|26.04|25.88|26.07|25.91|26.07|25.91|26.02|25.86|309
1613151600000|2021-02-12 17:40:00|26.02|25.86|26.02|25.86|26.07|25.91|26.02|25.86|119
1613151900000|2021-02-12 17:45:00|25.97|25.81|25.91|25.75|25.97|25.81|25.91|25.75|414
1613152200000|2021-02-12 17:50:00|25.96|25.8|26.01|25.85|26.01|25.85|25.91|25.75|309
1613152500000|2021-02-12 17:55:00|25.97|25.81|25.97|25.81|26.01|25.85|25.92|25.76|276
1613152800000|2021-02-12 18:00:00|25.92|25.76|25.91|25.75|25.97|25.81|25.87|25.71|151
1613153100000|2021-02-12 18:05:00|25.87|25.71|25.92|25.76|25.92|25.76|25.87|25.71|227
1613153400000|2021-02-12 18:10:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|95
1613153700000|2021-02-12 18:15:00|25.91|25.75|26.03|25.87|26.03|25.87|25.87|25.71|225
1613154000000|2021-02-12 18:20:00|26.08|25.92|25.96|25.8|26.08|25.92|25.92|25.76|377
1613154300000|2021-02-12 18:25:00|25.92|25.76|25.91|25.75|25.96|25.8|25.91|25.75|156
1613154600000|2021-02-12 18:30:00|25.92|25.76|25.91|25.75|25.92|25.76|25.87|25.71|114
1613154900000|2021-02-12 18:35:00|25.92|25.76|25.96|25.8|25.97|25.81|25.92|25.76|139
1613155200000|2021-02-12 18:40:00|25.97|25.81|25.96|25.8|25.97|25.81|25.96|25.8|139
1613155500000|2021-02-12 18:45:00|25.92|25.76|25.86|25.7|25.92|25.76|25.86|25.7|170
1613155800000|2021-02-12 18:50:00|25.87|25.71|25.87|25.71|25.87|25.71|25.82|25.66|131
1613156100000|2021-02-12 18:55:00|25.85|25.69|25.87|25.71|25.88|25.72|25.82|25.66|195
1613156400000|2021-02-12 19:00:00|25.88|25.72|25.87|25.71|25.92|25.76|25.87|25.71|134
1613156700000|2021-02-12 19:05:00|25.88|25.72|25.82|25.66|25.93|25.77|25.82|25.66|290
1613157000000|2021-02-12 19:10:00|25.78|25.62|25.78|25.62|25.83|25.67|25.77|25.61|178
1613157300000|2021-02-12 19:15:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|175
1613157600000|2021-02-12 19:20:00|25.77|25.61|25.83|25.67|25.83|25.67|25.77|25.61|122
1613157900000|2021-02-12 19:25:00|25.82|25.66|25.83|25.67|25.83|25.67|25.82|25.66|173
1613158200000|2021-02-12 19:30:00|||||||||90
1613158500000|2021-02-12 19:35:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|115
1613158800000|2021-02-12 19:40:00|25.88|25.72|25.78|25.62|25.88|25.72|25.78|25.62|252
1613159100000|2021-02-12 19:45:00|25.82|25.66|25.72|25.56|25.82|25.66|25.72|25.56|302
1613159400000|2021-02-12 19:50:00|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|246
1613159700000|2021-02-12 19:55:00|25.7|25.54|25.68|25.52|25.72|25.56|25.67|25.51|278
1613160000000|2021-02-12 20:00:00|25.67|25.51|25.63|25.47|25.68|25.52|25.58|25.42|337
1613160300000|2021-02-12 20:05:00|25.6|25.44|25.63|25.47|25.63|25.47|25.58|25.42|396
1613160600000|2021-02-12 20:10:00|25.6|25.44|25.53|25.37|25.63|25.47|25.49|25.33|325
1613160900000|2021-02-12 20:15:00|25.49|25.33|25.48|25.32|25.53|25.37|25.48|25.32|638
1613161200000|2021-02-12 20:20:00|25.5|25.34|25.48|25.32|25.53|25.37|25.47|25.31|344
1613161500000|2021-02-12 20:25:00|25.52|25.36|25.43|25.27|25.52|25.36|25.43|25.27|346
1613161800000|2021-02-12 20:30:00|25.44|25.28|25.54|25.38|25.54|25.38|25.44|25.28|307
1613162100000|2021-02-12 20:35:00|25.53|25.37|25.58|25.42|25.58|25.42|25.48|25.32|394
1613162400000|2021-02-12 20:40:00|25.53|25.37|25.58|25.42|25.59|25.43|25.53|25.37|926
1613162700000|2021-02-12 20:45:00|25.57|25.41|25.59|25.43|25.59|25.43|25.57|25.41|545
1613163000000|2021-02-12 20:50:00|25.58|25.42|25.63|25.47|25.67|25.51|25.58|25.42|774
1613163300000|2021-02-12 20:55:00|25.62|25.46|25.45|25.29|25.63|25.47|25.45|25.29|2053
1613163600000|2021-02-12 21:00:00|25.46|25.3|25.46|25.3|25.51|25.35|25.41|25.25|1044
1613163900000|2021-02-12 21:05:00|25.47|25.31|25.47|25.31|25.51|25.35|25.46|25.3|369
1613164200000|2021-02-12 21:10:00|25.51|25.35|25.47|25.31|25.51|25.35|25.42|25.26|413
1613165400000|2021-02-12 21:30:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|210
1613165700000|2021-02-12 21:35:00|25.43|25.27|25.41|25.25|25.45|25.29|25.41|25.25|29
1613166000000|2021-02-12 21:40:00|25.43|25.27|25.43|25.27|25.46|25.3|25.41|25.25|10
1613166300000|2021-02-12 21:45:00|25.46|25.3|25.46|25.3|25.46|25.3|25.41|25.25|140
1613166600000|2021-02-12 21:50:00|25.43|25.27|25.46|25.3|25.46|25.3|25.41|25.25|21
1613166900000|2021-02-12 21:55:00|25.47|25.31|25.46|25.3|25.5|25.31|25.41|25.25|33
1613343600000|2021-02-14 23:00:00|25.77|25.61|25.79|25.63|25.79|25.63|25.74|25.58|12
1613343900000|2021-02-14 23:05:00|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|21
1613344200000|2021-02-14 23:10:00|25.77|25.61|25.74|25.58|25.77|25.61|25.74|25.58|72
1613344500000|2021-02-14 23:15:00|||||||||8
1613344800000|2021-02-14 23:20:00|25.75|25.59|25.75|25.59|25.79|25.63|25.74|25.58|27
1613345100000|2021-02-14 23:25:00|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|5
1613345400000|2021-02-14 23:30:00|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|11
1613345700000|2021-02-14 23:35:00|||||||||5
1613346000000|2021-02-14 23:40:00|||||||||27
1613346300000|2021-02-14 23:45:00|||||||||2
1613346600000|2021-02-14 23:50:00|||||||||3
1613347200000|2021-02-15 00:00:00|25.77|25.61|25.75|25.59|25.8|25.64|25.75|25.59|32
1613347500000|2021-02-15 00:05:00|||||||||23
1613347800000|2021-02-15 00:10:00|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|164
1613348100000|2021-02-15 00:15:00|25.68|25.52|25.65|25.49|25.7|25.54|25.65|25.49|56
1613348400000|2021-02-15 00:20:00|25.6|25.44|25.6|25.44|25.65|25.49|25.6|25.44|28
1613348700000|2021-02-15 00:25:00|25.65|25.49|25.65|25.49|25.65|25.49|25.63|25.47|24
1613349000000|2021-02-15 00:30:00|25.66|25.5|25.61|25.45|25.7|25.54|25.61|25.45|75
1613349300000|2021-02-15 00:35:00|25.63|25.47|25.61|25.45|25.65|25.49|25.61|25.45|47
1613349600000|2021-02-15 00:40:00|25.66|25.5|25.65|25.49|25.66|25.5|25.61|25.45|30
1613349900000|2021-02-15 00:45:00|25.66|25.5|25.66|25.5|25.66|25.5|25.63|25.47|13
1613350200000|2021-02-15 00:50:00|25.68|25.52|25.66|25.5|25.71|25.55|25.66|25.5|22
1613350500000|2021-02-15 00:55:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|10
1613351100000|2021-02-15 01:05:00|||||||||7
1613351700000|2021-02-15 01:15:00|||||||||2
1613352000000|2021-02-15 01:20:00|||||||||1
1613352600000|2021-02-15 01:30:00|||||||||1
1613352900000|2021-02-15 01:35:00|||||||||11396
1613353200000|2021-02-15 01:40:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|743
1613353500000|2021-02-15 01:45:00|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|0
1613353800000|2021-02-15 01:50:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|1
1613354100000|2021-02-15 01:55:00|25.66|25.5|25.66|25.5|25.66|25.5|25.64|25.48|15
1613354400000|2021-02-15 02:00:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|3
1613355000000|2021-02-15 02:10:00|||||||||2
1613355600000|2021-02-15 02:20:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|6
1613355900000|2021-02-15 02:25:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|15
1613356200000|2021-02-15 02:30:00|||||||||2
1613356500000|2021-02-15 02:35:00|||||||||2
1613356800000|2021-02-15 02:40:00|||||||||2
1613357700000|2021-02-15 02:55:00|||||||||1
1613358300000|2021-02-15 03:05:00|||||||||14728
1613358600000|2021-02-15 03:10:00|||||||||8377
1613358900000|2021-02-15 03:15:00|||||||||645
1613359200000|2021-02-15 03:20:00|||||||||3805
1613359500000|2021-02-15 03:25:00|||||||||3170
1613359800000|2021-02-15 03:30:00|||||||||950
1613360100000|2021-02-15 03:35:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|3160
1613360700000|2021-02-15 03:45:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|18
1613361000000|2021-02-15 03:50:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1613361600000|2021-02-15 04:00:00|25.67|25.51|25.63|25.47|25.67|25.51|25.62|25.46|16
1613361900000|2021-02-15 04:05:00|||||||||27
1613362200000|2021-02-15 04:10:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|36
1613362500000|2021-02-15 04:15:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|67
1613362800000|2021-02-15 04:20:00|||||||||13
1613363100000|2021-02-15 04:25:00|||||||||4
1613363400000|2021-02-15 04:30:00|||||||||5
1613363700000|2021-02-15 04:35:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1613364000000|2021-02-15 04:40:00|||||||||5
1613364300000|2021-02-15 04:45:00|||||||||6
1613364600000|2021-02-15 04:50:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|70
1613364900000|2021-02-15 04:55:00|||||||||1
1613365500000|2021-02-15 05:05:00|25.68|25.52|25.73|25.57|25.73|25.57|25.68|25.52|38
1613365800000|2021-02-15 05:10:00|||||||||5
1613366100000|2021-02-15 05:15:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|9
1613366400000|2021-02-15 05:20:00|25.73|25.57|25.74|25.58|25.74|25.58|25.73|25.57|0
1613366700000|2021-02-15 05:25:00|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|14
1613367900000|2021-02-15 05:45:00|||||||||6
1613368200000|2021-02-15 05:50:00|||||||||2
1613368500000|2021-02-15 05:55:00|||||||||12
1613368800000|2021-02-15 06:00:00|||||||||6
1613369100000|2021-02-15 06:05:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|2
1613369400000|2021-02-15 06:10:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|3
1613370300000|2021-02-15 06:25:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|20
1613370600000|2021-02-15 06:30:00|25.69|25.53|25.69|25.53|25.72|25.56|25.69|25.53|4
1613371200000|2021-02-15 06:40:00|||||||||7
1613371500000|2021-02-15 06:45:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|19
1613371800000|2021-02-15 06:50:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|2
1613372100000|2021-02-15 06:55:00|||||||||5
1613372400000|2021-02-15 07:00:00|||||||||21
1613373300000|2021-02-15 07:15:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|2
1613373600000|2021-02-15 07:20:00|||||||||5
1613373900000|2021-02-15 07:25:00|25.74|25.58|25.7|25.54|25.74|25.58|25.7|25.54|48
1613374200000|2021-02-15 07:30:00|25.72|25.56|25.75|25.59|25.75|25.59|25.72|25.56|6
1613374500000|2021-02-15 07:35:00|||||||||1
1613375100000|2021-02-15 07:45:00|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|23
1613375400000|2021-02-15 07:50:00|||||||||14
1613375700000|2021-02-15 07:55:00|||||||||4
1613376000000|2021-02-15 08:00:00|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|75
1613376300000|2021-02-15 08:05:00|||||||||31
1613376600000|2021-02-15 08:10:00|||||||||58
1613376900000|2021-02-15 08:15:00|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|79
1613377200000|2021-02-15 08:20:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|28
1613377500000|2021-02-15 08:25:00|25.8|25.64|25.8|25.64|25.8|25.64|25.75|25.59|65
1613377800000|2021-02-15 08:30:00|||||||||1
1613378100000|2021-02-15 08:35:00|||||||||15
1613378400000|2021-02-15 08:40:00|||||||||5
1613378700000|2021-02-15 08:45:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|97
1613379000000|2021-02-15 08:50:00|||||||||21
1613379300000|2021-02-15 08:55:00|||||||||12
1613379600000|2021-02-15 09:00:00|||||||||6
1613379900000|2021-02-15 09:05:00|||||||||8
1613380200000|2021-02-15 09:10:00|||||||||9
1613380500000|2021-02-15 09:15:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|196
1613380800000|2021-02-15 09:20:00|||||||||8
1613381100000|2021-02-15 09:25:00|25.78|25.62|25.76|25.6|25.81|25.65|25.76|25.6|163
1613381400000|2021-02-15 09:30:00|||||||||40
1613381700000|2021-02-15 09:35:00|||||||||14
1613382000000|2021-02-15 09:40:00|||||||||70
1613382300000|2021-02-15 09:45:00|||||||||21
1613382600000|2021-02-15 09:50:00|||||||||11
1613382900000|2021-02-15 09:55:00|||||||||35
1613383200000|2021-02-15 10:00:00|||||||||3
1613383500000|2021-02-15 10:05:00|||||||||5414
1613383800000|2021-02-15 10:10:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|1085
1613384100000|2021-02-15 10:15:00|||||||||6
1613384400000|2021-02-15 10:20:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|35
1613384700000|2021-02-15 10:25:00|||||||||31
1613385000000|2021-02-15 10:30:00|||||||||3
1613385300000|2021-02-15 10:35:00|||||||||2
1613385600000|2021-02-15 10:40:00|||||||||10
1613385900000|2021-02-15 10:45:00|||||||||6
1613386200000|2021-02-15 10:50:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|68
1613386500000|2021-02-15 10:55:00|25.72|25.56|25.67|25.51|25.72|25.56|25.67|25.51|4
1613386800000|2021-02-15 11:00:00|25.72|25.56|25.72|25.56|25.72|25.56|25.67|25.51|30
1613387100000|2021-02-15 11:05:00|||||||||11
1613387400000|2021-02-15 11:10:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|22
1613387700000|2021-02-15 11:15:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|24
1613388000000|2021-02-15 11:20:00|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|11
1613388300000|2021-02-15 11:25:00|25.72|25.56|25.67|25.51|25.72|25.56|25.67|25.51|55
1613388600000|2021-02-15 11:30:00|||||||||15
1613388900000|2021-02-15 11:35:00|||||||||6
1613389200000|2021-02-15 11:40:00|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|4
1613389500000|2021-02-15 11:45:00|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|10
1613389800000|2021-02-15 11:50:00|||||||||18
1613390100000|2021-02-15 11:55:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|26
1613390400000|2021-02-15 12:00:00|||||||||4
1613391000000|2021-02-15 12:10:00|||||||||5
1613391300000|2021-02-15 12:15:00|||||||||2
1613391900000|2021-02-15 12:25:00|||||||||4
1613392200000|2021-02-15 12:30:00|||||||||6
1613392500000|2021-02-15 12:35:00|||||||||2945
1613392800000|2021-02-15 12:40:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|2875
1613393100000|2021-02-15 12:45:00|||||||||3
1613393400000|2021-02-15 12:50:00|||||||||37
1613394000000|2021-02-15 13:00:00|||||||||8
1613394300000|2021-02-15 13:05:00|||||||||2
1613395200000|2021-02-15 13:20:00|||||||||957
1613395500000|2021-02-15 13:25:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|6
1613395800000|2021-02-15 13:30:00|||||||||4
1613396100000|2021-02-15 13:35:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|63
1613396700000|2021-02-15 13:45:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|10
1613397000000|2021-02-15 13:50:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|14
1613397300000|2021-02-15 13:55:00|||||||||56
1613397600000|2021-02-15 14:00:00|||||||||6
1613397900000|2021-02-15 14:05:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|57
1613398200000|2021-02-15 14:10:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|59
1613398500000|2021-02-15 14:15:00|||||||||16
1613398800000|2021-02-15 14:20:00|||||||||2
1613399100000|2021-02-15 14:25:00|||||||||4
1613399400000|2021-02-15 14:30:00|||||||||15
1613399700000|2021-02-15 14:35:00|||||||||13
1613400000000|2021-02-15 14:40:00|||||||||11
1613400300000|2021-02-15 14:45:00|||||||||7
1613400600000|2021-02-15 14:50:00|||||||||14
1613400900000|2021-02-15 14:55:00|25.7|25.54|25.7|25.54|25.7|25.54|25.7|25.54|3756
1613401500000|2021-02-15 15:05:00|||||||||19
1613401800000|2021-02-15 15:10:00|||||||||31
1613402100000|2021-02-15 15:15:00|||||||||20
1613402400000|2021-02-15 15:20:00|||||||||31
1613402700000|2021-02-15 15:25:00|||||||||19
1613403000000|2021-02-15 15:30:00|||||||||46
1613403300000|2021-02-15 15:35:00|||||||||8159
1613403600000|2021-02-15 15:40:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|24573
1613403900000|2021-02-15 15:45:00|||||||||70
1613404200000|2021-02-15 15:50:00|||||||||36
1613404500000|2021-02-15 15:55:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|60
1613404800000|2021-02-15 16:00:00|||||||||2678
1613405100000|2021-02-15 16:05:00|||||||||125
1613405400000|2021-02-15 16:10:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|69
1613405700000|2021-02-15 16:15:00|25.71|25.55|25.7|25.54|25.71|25.55|25.7|25.54|57
1613406000000|2021-02-15 16:20:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|20
1613406300000|2021-02-15 16:25:00|25.68|25.52|25.66|25.5|25.71|25.55|25.61|25.45|80
1613406600000|2021-02-15 16:30:00|25.97|25.67|25.97|25.67|25.97|25.67|25.97|25.67|0
1613430000000|2021-02-15 23:00:00|25.75|25.59|25.7|25.54|25.75|25.59|25.65|25.49|42
1613430300000|2021-02-15 23:05:00|||||||||3
1613430600000|2021-02-15 23:10:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|23
1613430900000|2021-02-15 23:15:00|||||||||6
1613431200000|2021-02-15 23:20:00|25.8|25.64|25.78|25.62|25.8|25.64|25.75|25.59|18
1613431500000|2021-02-15 23:25:00|25.75|25.59|25.78|25.62|25.78|25.62|25.75|25.59|1
1613432100000|2021-02-15 23:35:00|||||||||5
1613432400000|2021-02-15 23:40:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|5
1613432700000|2021-02-15 23:45:00|||||||||11
1613433300000|2021-02-15 23:55:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|1
1613433600000|2021-02-16 00:00:00|25.76|25.6|25.81|25.65|25.81|25.65|25.76|25.6|29
1613433900000|2021-02-16 00:05:00|||||||||7
1613434200000|2021-02-16 00:10:00|25.78|25.62|25.81|25.65|25.81|25.65|25.78|25.62|18
1613434500000|2021-02-16 00:15:00|25.78|25.62|25.81|25.65|25.81|25.65|25.78|25.62|3
1613434800000|2021-02-16 00:20:00|25.78|25.62|25.76|25.6|25.81|25.65|25.76|25.6|40
1613435100000|2021-02-16 00:25:00|||||||||108
1613435400000|2021-02-16 00:30:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|94
1613435700000|2021-02-16 00:35:00|||||||||4
1613436000000|2021-02-16 00:40:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|7
1613436600000|2021-02-16 00:50:00|||||||||38
1613436900000|2021-02-16 00:55:00|||||||||51
1613437200000|2021-02-16 01:00:00|25.83|25.67|25.83|25.67|25.86|25.7|25.81|25.65|45
1613437500000|2021-02-16 01:05:00|25.81|25.65|25.83|25.67|25.86|25.7|25.81|25.65|30
1613437800000|2021-02-16 01:10:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|34
1613438100000|2021-02-16 01:15:00|25.83|25.67|25.83|25.67|25.86|25.7|25.81|25.65|11
1613438400000|2021-02-16 01:20:00|25.81|25.65|25.81|25.65|25.83|25.67|25.81|25.65|2
1613438700000|2021-02-16 01:25:00|||||||||1
1613439000000|2021-02-16 01:30:00|||||||||4
1613439300000|2021-02-16 01:35:00|||||||||5
1613439600000|2021-02-16 01:40:00|||||||||6
1613439900000|2021-02-16 01:45:00|||||||||13
1613440200000|2021-02-16 01:50:00|25.76|25.6|25.81|25.65|25.81|25.65|25.76|25.6|45
1613440500000|2021-02-16 01:55:00|||||||||1
1613440800000|2021-02-16 02:00:00|||||||||17
1613441100000|2021-02-16 02:05:00|25.86|25.7|25.86|25.7|25.86|25.7|25.81|25.65|33
1613441400000|2021-02-16 02:10:00|||||||||39
1613441700000|2021-02-16 02:15:00|||||||||24
1613442000000|2021-02-16 02:20:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|19
1613442300000|2021-02-16 02:25:00|25.84|25.68|25.84|25.68|25.86|25.7|25.81|25.65|55
1613442600000|2021-02-16 02:30:00|25.86|25.7|25.81|25.65|25.86|25.7|25.81|25.65|54
1613442900000|2021-02-16 02:35:00|25.84|25.68|25.86|25.7|25.86|25.7|25.81|25.65|4
1613443200000|2021-02-16 02:40:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|6
1613443500000|2021-02-16 02:45:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|0
1613443800000|2021-02-16 02:50:00|||||||||2
1613444100000|2021-02-16 02:55:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|4
1613444400000|2021-02-16 03:00:00|||||||||11
1613444700000|2021-02-16 03:05:00|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|12
1613445000000|2021-02-16 03:10:00|||||||||3
1613445300000|2021-02-16 03:15:00|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|2
1613445600000|2021-02-16 03:20:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|5
1613445900000|2021-02-16 03:25:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|1
1613446200000|2021-02-16 03:30:00|||||||||8
1613446500000|2021-02-16 03:35:00|25.79|25.63|25.79|25.63|25.82|25.66|25.79|25.63|9
1613446800000|2021-02-16 03:40:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|3
1613447400000|2021-02-16 03:50:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|0
1613447700000|2021-02-16 03:55:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|14
1613448000000|2021-02-16 04:00:00|||||||||3
1613448600000|2021-02-16 04:10:00|||||||||6
1613448900000|2021-02-16 04:15:00|||||||||13
1613449200000|2021-02-16 04:20:00|25.79|25.63|25.82|25.66|25.82|25.66|25.77|25.61|9
1613449500000|2021-02-16 04:25:00|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|4
1613449800000|2021-02-16 04:30:00|||||||||5
1613450100000|2021-02-16 04:35:00|25.8|25.64|25.8|25.64|25.8|25.64|25.77|25.61|6
1613450400000|2021-02-16 04:40:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|0
1613450700000|2021-02-16 04:45:00|||||||||3
1613451300000|2021-02-16 04:55:00|25.8|25.64|25.77|25.61|25.8|25.64|25.77|25.61|12
1613451600000|2021-02-16 05:00:00|||||||||19
1613451900000|2021-02-16 05:05:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|54
1613452200000|2021-02-16 05:10:00|||||||||5
1613452500000|2021-02-16 05:15:00|||||||||5
1613452800000|2021-02-16 05:20:00|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|1
1613453100000|2021-02-16 05:25:00|25.82|25.66|25.82|25.66|25.85|25.69|25.82|25.66|4
1613453400000|2021-02-16 05:30:00|||||||||10
1613453700000|2021-02-16 05:35:00|25.85|25.69|25.9|25.74|25.9|25.74|25.82|25.66|74
1613454000000|2021-02-16 05:40:00|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|60
1613454300000|2021-02-16 05:45:00|26.02|25.86|26.02|25.86|26.02|25.86|26|25.84|101
1613454600000|2021-02-16 05:50:00|||||||||21
1613454900000|2021-02-16 05:55:00|||||||||5
1613455200000|2021-02-16 06:00:00|||||||||2
1613455500000|2021-02-16 06:05:00|||||||||3
1613455800000|2021-02-16 06:10:00|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|45
1613456100000|2021-02-16 06:15:00|26.03|25.87|26.03|25.87|26.03|25.87|25.98|25.82|56
1613456400000|2021-02-16 06:20:00|||||||||3
1613456700000|2021-02-16 06:25:00|||||||||2
1613457000000|2021-02-16 06:30:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|1
1613458200000|2021-02-16 06:50:00|||||||||4
1613458500000|2021-02-16 06:55:00|||||||||8
1613458800000|2021-02-16 07:00:00|||||||||32
1613459100000|2021-02-16 07:05:00|||||||||7
1613459400000|2021-02-16 07:10:00|||||||||41
1613459700000|2021-02-16 07:15:00|||||||||3
1613460000000|2021-02-16 07:20:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|8
1613460300000|2021-02-16 07:25:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|44
1613460600000|2021-02-16 07:30:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|1
1613460900000|2021-02-16 07:35:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|49
1613461200000|2021-02-16 07:40:00|||||||||16
1613461800000|2021-02-16 07:50:00|||||||||7
1613462100000|2021-02-16 07:55:00|||||||||1
1613462400000|2021-02-16 08:00:00|25.93|25.77|25.93|25.77|25.98|25.82|25.93|25.77|108
1613462700000|2021-02-16 08:05:00|25.91|25.75|25.93|25.77|25.93|25.77|25.88|25.72|26
1613463000000|2021-02-16 08:10:00|25.96|25.8|25.93|25.77|25.98|25.82|25.93|25.77|17
1613463300000|2021-02-16 08:15:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|196
1613463600000|2021-02-16 08:20:00|||||||||1
1613463900000|2021-02-16 08:25:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|51
1613464200000|2021-02-16 08:30:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|30
1613464500000|2021-02-16 08:35:00|25.98|25.82|25.96|25.8|25.98|25.82|25.93|25.77|103
1613464800000|2021-02-16 08:40:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|18
1613465100000|2021-02-16 08:45:00|||||||||30
1613465400000|2021-02-16 08:50:00|25.91|25.75|25.93|25.77|25.93|25.77|25.91|25.75|37
1613465700000|2021-02-16 08:55:00|||||||||17
1613466000000|2021-02-16 09:00:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|28
1613466300000|2021-02-16 09:05:00|||||||||43
1613466600000|2021-02-16 09:10:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|65
1613466900000|2021-02-16 09:15:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|46
1613467200000|2021-02-16 09:20:00|||||||||17
1613467500000|2021-02-16 09:25:00|||||||||12
1613467800000|2021-02-16 09:30:00|||||||||19
1613468100000|2021-02-16 09:35:00|26.09|25.93|26.09|25.93|26.09|25.93|26.04|25.88|74
1613468400000|2021-02-16 09:40:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|42
1613468700000|2021-02-16 09:45:00|25.99|25.83|25.99|25.83|26.01|25.85|25.99|25.83|27
1613469000000|2021-02-16 09:50:00|||||||||5
1613469300000|2021-02-16 09:55:00|||||||||18
1613469600000|2021-02-16 10:00:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|77
1613469900000|2021-02-16 10:05:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|46
1613470200000|2021-02-16 10:10:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|37
1613470500000|2021-02-16 10:15:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|42
1613470800000|2021-02-16 10:20:00|||||||||10
1613471100000|2021-02-16 10:25:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|43
1613471400000|2021-02-16 10:30:00|25.94|25.78|25.94|25.78|25.96|25.8|25.94|25.78|23
1613471700000|2021-02-16 10:35:00|||||||||9
1613472000000|2021-02-16 10:40:00|||||||||8
1613472300000|2021-02-16 10:45:00|||||||||22
1613472600000|2021-02-16 10:50:00|||||||||24
1613472900000|2021-02-16 10:55:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|42
1613473200000|2021-02-16 11:00:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|22
1613473500000|2021-02-16 11:05:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|66
1613473800000|2021-02-16 11:10:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|50
1613474100000|2021-02-16 11:15:00|25.99|25.83|25.99|25.83|25.99|25.83|25.97|25.81|20
1613474400000|2021-02-16 11:20:00|25.94|25.78|25.94|25.78|25.94|25.78|25.89|25.73|41
1613474700000|2021-02-16 11:25:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|9
1613475000000|2021-02-16 11:30:00|||||||||36
1613475300000|2021-02-16 11:35:00|||||||||27
1613475600000|2021-02-16 11:40:00|25.84|25.68|25.84|25.68|25.89|25.73|25.84|25.68|46
1613475900000|2021-02-16 11:45:00|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|63
1613476200000|2021-02-16 11:50:00|||||||||12
1613476500000|2021-02-16 11:55:00|||||||||48
1613476800000|2021-02-16 12:00:00|25.79|25.63|25.79|25.63|25.8|25.64|25.79|25.63|56
1613477100000|2021-02-16 12:05:00|25.8|25.64|25.79|25.63|25.8|25.64|25.75|25.59|66
1613477400000|2021-02-16 12:10:00|25.8|25.64|25.79|25.63|25.8|25.64|25.75|25.59|39
1613477700000|2021-02-16 12:15:00|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|34
1613478000000|2021-02-16 12:20:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|24
1613478300000|2021-02-16 12:25:00|25.85|25.69|25.8|25.64|25.85|25.69|25.8|25.64|75
1613478600000|2021-02-16 12:30:00|25.85|25.69|25.85|25.69|25.85|25.69|25.8|25.64|90
1613478900000|2021-02-16 12:35:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|49
1613479200000|2021-02-16 12:40:00|25.85|25.69|25.85|25.69|25.85|25.69|25.82|25.66|219
1613479500000|2021-02-16 12:45:00|||||||||162
1613479800000|2021-02-16 12:50:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|156
1613480100000|2021-02-16 12:55:00|||||||||59
1613480400000|2021-02-16 13:00:00|25.82|25.66|25.85|25.69|25.85|25.69|25.82|25.66|44
1613480700000|2021-02-16 13:05:00|||||||||28
1613481000000|2021-02-16 13:10:00|||||||||55
1613481300000|2021-02-16 13:15:00|||||||||5
1613481600000|2021-02-16 13:20:00|||||||||7
1613481900000|2021-02-16 13:25:00|||||||||11
1613482200000|2021-02-16 13:30:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|66
1613482500000|2021-02-16 13:35:00|25.95|25.79|25.9|25.74|25.95|25.79|25.9|25.74|56
1613482800000|2021-02-16 13:40:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|165
1613483100000|2021-02-16 13:45:00|25.95|25.79|25.98|25.82|26|25.84|25.95|25.79|50
1613483400000|2021-02-16 13:50:00|26|25.84|26|25.84|26|25.84|25.95|25.79|48
1613483700000|2021-02-16 13:55:00|26.05|25.89|26.1|25.94|26.15|25.99|26.05|25.89|176
1613484000000|2021-02-16 14:00:00|26.15|25.99|26.15|25.99|26.2|26.04|26.1|25.94|274
1613484300000|2021-02-16 14:05:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|61
1613484600000|2021-02-16 14:10:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|53
1613484900000|2021-02-16 14:15:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|28
1613485200000|2021-02-16 14:20:00|26.15|25.99|26.13|25.97|26.2|26.04|26.1|25.94|147
1613485500000|2021-02-16 14:25:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|296
1613485800000|2021-02-16 14:30:00|26.1|25.94|26.1|25.94|26.15|25.99|26.1|25.94|769
1613486100000|2021-02-16 14:35:00|26.15|25.99|26.15|25.99|26.3|26.14|26.1|25.94|696
1613486400000|2021-02-16 14:40:00|26.13|25.97|26.05|25.89|26.2|26.04|26|25.84|664
1613486700000|2021-02-16 14:45:00|26.03|25.87|26.06|25.9|26.1|25.94|26|25.84|668
1613487000000|2021-02-16 14:50:00|26.11|25.95|26.06|25.9|26.16|26|26.06|25.9|727
1613487300000|2021-02-16 14:55:00|26.11|25.95|26.2|26.04|26.2|26.04|26.06|25.9|419
1613487600000|2021-02-16 15:00:00|26.16|26|26.2|26.04|26.2|26.04|26.1|25.94|685
1613487900000|2021-02-16 15:05:00|26.16|26|26.21|26.05|26.21|26.05|26.15|25.99|503
1613488200000|2021-02-16 15:10:00|26.16|26|26.31|26.15|26.31|26.15|26.16|26|561
1613488500000|2021-02-16 15:15:00|26.28|26.12|26.16|26|26.31|26.15|26.11|25.95|789
1613488800000|2021-02-16 15:20:00|26.11|25.95|26.06|25.9|26.11|25.95|26.01|25.85|560
1613489100000|2021-02-16 15:25:00|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|406
1613489400000|2021-02-16 15:30:00|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|340
1613489700000|2021-02-16 15:35:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|318
1613490000000|2021-02-16 15:40:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|310
1613490300000|2021-02-16 15:45:00|25.96|25.8|26.16|26|26.21|26.05|25.96|25.8|634
1613490600000|2021-02-16 15:50:00|26.11|25.95|26.31|26.15|26.31|26.15|26.11|25.95|379
1613490900000|2021-02-16 15:55:00|26.26|26.1|26.16|26|26.31|26.15|26.06|25.9|589
1613491200000|2021-02-16 16:00:00|26.2|26.04|26.21|26.05|26.21|26.05|26.16|26|476
1613491500000|2021-02-16 16:05:00|26.26|26.1|26.21|26.05|26.26|26.1|26.16|26|413
1613491800000|2021-02-16 16:10:00|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|422
1613492100000|2021-02-16 16:15:00|26.26|26.1|26.16|26|26.26|26.1|26.11|25.95|496
1613492400000|2021-02-16 16:20:00|26.11|25.95|26.26|26.1|26.31|26.15|26.06|25.9|544
1613492700000|2021-02-16 16:25:00|26.31|26.15|26.36|26.2|26.41|26.25|26.26|26.1|559
1613493000000|2021-02-16 16:30:00|26.38|26.22|26.31|26.15|26.51|26.35|26.31|26.15|582
1613493300000|2021-02-16 16:35:00|26.26|26.1|26.21|26.05|26.31|26.15|26.18|26.02|411
1613493600000|2021-02-16 16:40:00|26.26|26.1|26.16|26|26.26|26.1|26.16|26|455
1613493900000|2021-02-16 16:45:00|26.21|26.05|26.36|26.2|26.36|26.2|26.16|26|730
1613494200000|2021-02-16 16:50:00|26.41|26.25|26.36|26.2|26.53|26.37|26.31|26.15|614
1613494500000|2021-02-16 16:55:00|26.41|26.25|26.46|26.3|26.56|26.4|26.31|26.15|931
1613494800000|2021-02-16 17:00:00|26.51|26.35|26.36|26.2|26.56|26.4|26.31|26.15|562
1613495100000|2021-02-16 17:05:00|26.41|26.25|26.56|26.4|26.56|26.4|26.36|26.2|747
1613495400000|2021-02-16 17:10:00|26.51|26.35|26.31|26.15|26.56|26.4|26.31|26.15|1028
1613495700000|2021-02-16 17:15:00|26.26|26.1|26.31|26.15|26.36|26.2|26.21|26.05|523
1613496000000|2021-02-16 17:20:00|26.26|26.1|26.16|26|26.26|26.1|26.16|26|674
1613496300000|2021-02-16 17:25:00|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|256
1613496600000|2021-02-16 17:30:00|26.06|25.9|26.07|25.91|26.11|25.95|26.06|25.9|357
1613496900000|2021-02-16 17:35:00|26.06|25.9|26.21|26.05|26.21|26.05|26.02|25.86|615
1613497200000|2021-02-16 17:40:00|26.16|26|26.21|26.05|26.26|26.1|26.09|25.93|420
1613497500000|2021-02-16 17:45:00|26.19|26.03|26.26|26.1|26.27|26.11|26.16|26|285
1613497800000|2021-02-16 17:50:00|26.27|26.11|26.16|26|26.27|26.11|26.12|25.96|3294
1613498100000|2021-02-16 17:55:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|298
1613498400000|2021-02-16 18:00:00|26.07|25.91|26.02|25.86|26.12|25.96|26.02|25.86|357
1613498700000|2021-02-16 18:05:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|271
1613499000000|2021-02-16 18:10:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|270
1613499300000|2021-02-16 18:15:00|26.02|25.86|26.02|25.86|26.07|25.91|26.02|25.86|221
1613499600000|2021-02-16 18:20:00|26.07|25.91|25.97|25.81|26.07|25.91|25.97|25.81|224
1613499900000|2021-02-16 18:25:00|26.02|25.86|25.97|25.81|26.04|25.88|25.92|25.76|301
1613500200000|2021-02-16 18:30:00|25.92|25.76|25.87|25.71|25.97|25.81|25.87|25.71|360
1613500500000|2021-02-16 18:35:00|25.92|25.76|25.87|25.71|25.95|25.79|25.87|25.71|294
1613500800000|2021-02-16 18:40:00|25.82|25.66|25.92|25.76|25.97|25.81|25.82|25.66|465
1613501100000|2021-02-16 18:45:00|25.9|25.74|25.87|25.71|25.97|25.81|25.87|25.71|297
1613501400000|2021-02-16 18:50:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|385
1613501700000|2021-02-16 18:55:00|25.95|25.79|25.97|25.81|25.97|25.81|25.92|25.76|258
1613502000000|2021-02-16 19:00:00|25.92|25.76|25.97|25.81|26.02|25.86|25.92|25.76|197
1613502300000|2021-02-16 19:05:00|25.92|25.76|25.92|25.76|25.97|25.81|25.88|25.72|184
1613502600000|2021-02-16 19:10:00|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|612
1613502900000|2021-02-16 19:15:00|25.9|25.74|25.88|25.72|25.93|25.77|25.88|25.72|495
1613503200000|2021-02-16 19:20:00|25.83|25.67|25.85|25.69|25.88|25.72|25.83|25.67|352
1613503500000|2021-02-16 19:25:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|266
1613503800000|2021-02-16 19:30:00|25.85|25.69|25.83|25.67|25.88|25.72|25.83|25.67|576
1613504100000|2021-02-16 19:35:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|369
1613504400000|2021-02-16 19:40:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|286
1613504700000|2021-02-16 19:45:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|366
1613505000000|2021-02-16 19:50:00|25.93|25.77|25.98|25.82|26.03|25.87|25.88|25.72|840
1613505300000|2021-02-16 19:55:00|25.95|25.79|25.93|25.77|25.98|25.82|25.93|25.77|373
1613505600000|2021-02-16 20:00:00|25.98|25.82|25.98|25.82|26.08|25.92|25.93|25.77|567
1613505900000|2021-02-16 20:05:00|26|25.84|25.93|25.77|26.03|25.87|25.93|25.77|383
1613506200000|2021-02-16 20:10:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|291
1613506500000|2021-02-16 20:15:00|25.98|25.82|25.93|25.77|25.98|25.82|25.88|25.72|591
1613506800000|2021-02-16 20:20:00|25.88|25.72|25.93|25.77|25.98|25.82|25.88|25.72|677
1613507100000|2021-02-16 20:25:00|25.88|25.72|25.88|25.72|25.93|25.77|25.88|25.72|568
1613507400000|2021-02-16 20:30:00|25.93|25.77|25.88|25.72|25.93|25.77|25.88|25.72|618
1613507700000|2021-02-16 20:35:00|25.93|25.77|26.06|25.9|26.08|25.92|25.93|25.77|431
1613508000000|2021-02-16 20:40:00|26.08|25.92|26.01|25.85|26.08|25.92|25.98|25.82|1053
1613508300000|2021-02-16 20:45:00|25.98|25.82|26.13|25.97|26.13|25.97|25.98|25.82|637
1613508600000|2021-02-16 20:50:00|26.1|25.94|26.18|26.02|26.28|26.12|26.08|25.92|1529
1613508900000|2021-02-16 20:55:00|26.15|25.99|26.33|26.17|26.33|26.17|26.03|25.87|2555
1613509200000|2021-02-16 21:00:00|26.28|26.12|26.33|26.17|26.33|26.17|26.23|26.07|1291
1613509500000|2021-02-16 21:05:00|26.28|26.12|26.28|26.12|26.33|26.17|26.25|26.09|493
1613509800000|2021-02-16 21:10:00|26.25|26.09|26.28|26.12|26.33|26.17|26.25|26.09|785
1613511000000|2021-02-16 21:30:00|26.33|26.17|26.28|26.12|26.33|26.17|26.23|26.07|84
1613511300000|2021-02-16 21:35:00|||||||||2
1613511600000|2021-02-16 21:40:00|||||||||8
1613511900000|2021-02-16 21:45:00|||||||||2
1613512200000|2021-02-16 21:50:00|||||||||13
1613512500000|2021-02-16 21:55:00|26.31|26.15|26.28|26.12|26.33|26.17|26.28|26.12|104
1613516400000|2021-02-16 23:00:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|12
1613516700000|2021-02-16 23:05:00|26.26|26.1|26.34|26.18|26.34|26.18|26.24|26.08|23
1613517000000|2021-02-16 23:10:00|26.38|26.22|26.39|26.23|26.39|26.23|26.34|26.18|14
1613517300000|2021-02-16 23:15:00|26.36|26.2|26.34|26.18|26.39|26.23|26.34|26.18|2
1613517600000|2021-02-16 23:20:00|26.31|26.15|26.29|26.13|26.34|26.18|26.29|26.13|16
1613517900000|2021-02-16 23:25:00|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|26
1613518200000|2021-02-16 23:30:00|26.31|26.15|26.34|26.18|26.39|26.23|26.29|26.13|61
1613518500000|2021-02-16 23:35:00|26.39|26.23|26.34|26.18|26.39|26.23|26.34|26.18|3
1613519100000|2021-02-16 23:45:00|26.36|26.2|26.39|26.23|26.39|26.23|26.36|26.2|75
1613519400000|2021-02-16 23:50:00|26.44|26.28|26.41|26.25|26.44|26.28|26.39|26.23|61
1613519700000|2021-02-16 23:55:00|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|54
1613520000000|2021-02-17 00:00:00|26.44|26.28|26.49|26.33|26.54|26.38|26.39|26.23|115
1613520300000|2021-02-17 00:05:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|30
1613520600000|2021-02-17 00:10:00|26.51|26.35|26.49|26.33|26.54|26.38|26.49|26.33|33
1613520900000|2021-02-17 00:15:00|26.54|26.38|26.54|26.38|26.56|26.4|26.49|26.33|50
1613521200000|2021-02-17 00:20:00|26.56|26.4|26.59|26.43|26.59|26.43|26.54|26.38|63
1613521500000|2021-02-17 00:25:00|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|27
1613521800000|2021-02-17 00:30:00|26.52|26.36|26.44|26.28|26.54|26.38|26.44|26.28|77
1613522100000|2021-02-17 00:35:00|26.49|26.33|26.54|26.38|26.54|26.38|26.44|26.28|27
1613522400000|2021-02-17 00:40:00|||||||||6
1613522700000|2021-02-17 00:45:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|17
1613523000000|2021-02-17 00:50:00|26.56|26.4|26.59|26.43|26.59|26.43|26.54|26.38|39
1613523300000|2021-02-17 00:55:00|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|28
1613523600000|2021-02-17 01:00:00|26.59|26.43|26.74|26.58|26.79|26.63|26.57|26.41|111
1613523900000|2021-02-17 01:05:00|26.69|26.53|26.74|26.58|26.74|26.58|26.69|26.53|16
1613524200000|2021-02-17 01:10:00|||||||||9
1613524500000|2021-02-17 01:15:00|26.72|26.56|26.69|26.53|26.74|26.58|26.64|26.48|55
1613524800000|2021-02-17 01:20:00|26.67|26.51|26.69|26.53|26.69|26.53|26.67|26.51|7
1613525100000|2021-02-17 01:25:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|58
1613525400000|2021-02-17 01:30:00|26.64|26.48|26.64|26.48|26.67|26.51|26.64|26.48|80
1613525700000|2021-02-17 01:35:00|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|42
1613526000000|2021-02-17 01:40:00|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|12
1613526300000|2021-02-17 01:45:00|||||||||1
1613526600000|2021-02-17 01:50:00|26.59|26.43|26.64|26.48|26.64|26.48|26.59|26.43|18
1613526900000|2021-02-17 01:55:00|26.59|26.43|26.64|26.48|26.64|26.48|26.59|26.43|15
1613527200000|2021-02-17 02:00:00|26.59|26.43|26.64|26.48|26.64|26.48|26.57|26.41|33
1613527500000|2021-02-17 02:05:00|26.62|26.46|26.55|26.39|26.64|26.48|26.54|26.38|11
1613527800000|2021-02-17 02:10:00|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|8
1613528100000|2021-02-17 02:15:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|20
1613528400000|2021-02-17 02:20:00|||||||||4
1613528700000|2021-02-17 02:25:00|26.55|26.39|26.55|26.39|26.55|26.39|26.5|26.34|12
1613529300000|2021-02-17 02:35:00|26.54|26.38|26.5|26.34|26.54|26.38|26.5|26.34|113
1613529900000|2021-02-17 02:45:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|6
1613530800000|2021-02-17 03:00:00|||||||||5
1613531100000|2021-02-17 03:05:00|||||||||9
1613531400000|2021-02-17 03:10:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|40
1613531700000|2021-02-17 03:15:00|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|24
1613532600000|2021-02-17 03:30:00|||||||||1
1613532900000|2021-02-17 03:35:00|||||||||16
1613533200000|2021-02-17 03:40:00|26.4|26.24|26.4|26.24|26.45|26.29|26.4|26.24|16
1613533500000|2021-02-17 03:45:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|70
1613533800000|2021-02-17 03:50:00|26.38|26.22|26.35|26.19|26.4|26.24|26.35|26.19|69
1613534400000|2021-02-17 04:00:00|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|11
1613534700000|2021-02-17 04:05:00|26.38|26.22|26.35|26.19|26.38|26.22|26.35|26.19|4
1613535000000|2021-02-17 04:10:00|||||||||3
1613535600000|2021-02-17 04:20:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|14
1613535900000|2021-02-17 04:25:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1613536200000|2021-02-17 04:30:00|||||||||3
1613536500000|2021-02-17 04:35:00|||||||||5
1613536800000|2021-02-17 04:40:00|26.4|26.24|26.4|26.24|26.4|26.24|26.36|26.2|26
1613537100000|2021-02-17 04:45:00|26.41|26.25|26.4|26.24|26.41|26.25|26.4|26.24|3
1613537400000|2021-02-17 04:50:00|26.36|26.2|26.4|26.24|26.4|26.24|26.36|26.2|61
1613537700000|2021-02-17 04:55:00|||||||||12
1613538000000|2021-02-17 05:00:00|26.36|26.2|26.36|26.2|26.4|26.24|26.36|26.2|8
1613538300000|2021-02-17 05:05:00|26.41|26.25|26.36|26.2|26.41|26.25|26.36|26.2|14
1613538600000|2021-02-17 05:10:00|26.38|26.22|26.41|26.25|26.41|26.25|26.38|26.22|2
1613538900000|2021-02-17 05:15:00|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|3
1613539200000|2021-02-17 05:20:00|||||||||2
1613539500000|2021-02-17 05:25:00|26.33|26.17|26.36|26.2|26.36|26.2|26.33|26.17|6
1613539800000|2021-02-17 05:30:00|26.33|26.17|26.26|26.1|26.33|26.17|26.26|26.1|22
1613540100000|2021-02-17 05:35:00|||||||||20
1613540700000|2021-02-17 05:45:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|7
1613541000000|2021-02-17 05:50:00|||||||||1
1613541300000|2021-02-17 05:55:00|26.36|26.2|26.36|26.2|26.36|26.2|26.36|26.2|23
1613541600000|2021-02-17 06:00:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|52
1613541900000|2021-02-17 06:05:00|26.46|26.3|26.46|26.3|26.46|26.3|26.46|26.3|20
1613542200000|2021-02-17 06:10:00|26.43|26.27|26.36|26.2|26.43|26.27|26.36|26.2|2
1613542800000|2021-02-17 06:20:00|||||||||1
1613543100000|2021-02-17 06:25:00|26.34|26.18|26.31|26.15|26.36|26.2|26.31|26.15|12
1613543400000|2021-02-17 06:30:00|26.29|26.13|26.36|26.2|26.36|26.2|26.29|26.13|13
1613544000000|2021-02-17 06:40:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|28
1613544600000|2021-02-17 06:50:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|48
1613544900000|2021-02-17 06:55:00|||||||||6
1613545200000|2021-02-17 07:00:00|||||||||33
1613545500000|2021-02-17 07:05:00|||||||||16
1613545800000|2021-02-17 07:10:00|||||||||3
1613546100000|2021-02-17 07:15:00|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|27
1613546400000|2021-02-17 07:20:00|26.27|26.11|26.27|26.11|26.32|26.16|26.27|26.11|101
1613546700000|2021-02-17 07:25:00|26.31|26.15|26.32|26.16|26.32|26.16|26.27|26.11|30
1613547000000|2021-02-17 07:30:00|26.37|26.21|26.42|26.26|26.44|26.28|26.37|26.21|86
1613547300000|2021-02-17 07:35:00|26.41|26.25|26.41|26.25|26.42|26.26|26.37|26.21|21
1613547600000|2021-02-17 07:40:00|26.42|26.26|26.39|26.23|26.42|26.26|26.37|26.21|50
1613547900000|2021-02-17 07:45:00|26.37|26.21|26.37|26.21|26.42|26.26|26.37|26.21|42
1613548200000|2021-02-17 07:50:00|26.41|26.25|26.37|26.21|26.42|26.26|26.37|26.21|41
1613548500000|2021-02-17 07:55:00|26.41|26.25|26.47|26.31|26.47|26.31|26.37|26.21|51
1613548800000|2021-02-17 08:00:00|26.42|26.26|26.57|26.41|26.57|26.41|26.42|26.26|121
1613549100000|2021-02-17 08:05:00|26.59|26.43|26.67|26.51|26.81|26.65|26.59|26.43|378
1613549400000|2021-02-17 08:10:00|26.62|26.46|26.57|26.41|26.72|26.56|26.57|26.41|59
1613549700000|2021-02-17 08:15:00|26.61|26.45|26.57|26.41|26.62|26.46|26.57|26.41|53
1613550000000|2021-02-17 08:20:00|26.52|26.36|26.47|26.31|26.52|26.36|26.42|26.26|112
1613550300000|2021-02-17 08:25:00|26.42|26.26|26.32|26.16|26.47|26.31|26.32|26.16|128
1613550600000|2021-02-17 08:30:00|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|86
1613550900000|2021-02-17 08:35:00|26.37|26.21|26.37|26.21|26.42|26.26|26.32|26.16|112
1613551200000|2021-02-17 08:40:00|26.34|26.18|26.32|26.16|26.37|26.21|26.32|26.16|62
1613551500000|2021-02-17 08:45:00|26.29|26.13|26.32|26.16|26.37|26.21|26.29|26.13|26
1613551800000|2021-02-17 08:50:00|26.37|26.21|26.27|26.11|26.37|26.21|26.27|26.11|82
1613552100000|2021-02-17 08:55:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|60
1613552400000|2021-02-17 09:00:00|26.32|26.16|26.27|26.11|26.37|26.21|26.27|26.11|39
1613552700000|2021-02-17 09:05:00|26.32|26.16|26.32|26.16|26.37|26.21|26.27|26.11|43
1613553000000|2021-02-17 09:10:00|26.37|26.21|26.42|26.26|26.47|26.31|26.37|26.21|62
1613553300000|2021-02-17 09:15:00|26.47|26.31|26.47|26.31|26.57|26.41|26.47|26.31|86
1613553600000|2021-02-17 09:20:00|26.5|26.34|26.37|26.21|26.52|26.36|26.37|26.21|21
1613553900000|2021-02-17 09:25:00|26.42|26.26|26.47|26.31|26.47|26.31|26.4|26.24|72
1613554200000|2021-02-17 09:30:00|26.45|26.29|26.47|26.31|26.5|26.34|26.42|26.26|102
1613554500000|2021-02-17 09:35:00|26.52|26.36|26.57|26.41|26.62|26.46|26.52|26.36|135
1613554800000|2021-02-17 09:40:00|26.52|26.36|26.52|26.36|26.57|26.41|26.47|26.31|77
1613555100000|2021-02-17 09:45:00|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|25
1613555400000|2021-02-17 09:50:00|26.52|26.36|26.52|26.36|26.52|26.36|26.47|26.31|48
1613555700000|2021-02-17 09:55:00|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|16
1613556000000|2021-02-17 10:00:00|||||||||1
1613556300000|2021-02-17 10:05:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|13
1613556600000|2021-02-17 10:10:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|34
1613556900000|2021-02-17 10:15:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|9
1613557200000|2021-02-17 10:20:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|14
1613557500000|2021-02-17 10:25:00|26.33|26.17|26.33|26.17|26.33|26.17|26.33|26.17|13
1613557800000|2021-02-17 10:30:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|142
1613558100000|2021-02-17 10:35:00|26.38|26.22|26.38|26.22|26.4|26.24|26.33|26.17|89
1613558400000|2021-02-17 10:40:00|26.4|26.24|26.38|26.22|26.4|26.24|26.38|26.22|56
1613558700000|2021-02-17 10:45:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1613559000000|2021-02-17 10:50:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|61
1613559300000|2021-02-17 10:55:00|||||||||10
1613559600000|2021-02-17 11:00:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|51
1613559900000|2021-02-17 11:05:00|26.43|26.27|26.53|26.37|26.58|26.42|26.43|26.27|105
1613560200000|2021-02-17 11:10:00|26.5|26.34|26.48|26.32|26.53|26.37|26.43|26.27|84
1613560500000|2021-02-17 11:15:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|16
1613560800000|2021-02-17 11:20:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|24
1613561100000|2021-02-17 11:25:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|4
1613561400000|2021-02-17 11:30:00|||||||||5
1613561700000|2021-02-17 11:35:00|||||||||12
1613562000000|2021-02-17 11:40:00|||||||||11
1613562300000|2021-02-17 11:45:00|||||||||51
1613562600000|2021-02-17 11:50:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|13
1613562900000|2021-02-17 11:55:00|||||||||68
1613563200000|2021-02-17 12:00:00|||||||||1
1613563500000|2021-02-17 12:05:00|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|18
1613563800000|2021-02-17 12:10:00|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|36
1613564100000|2021-02-17 12:15:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|0
1613564400000|2021-02-17 12:20:00|||||||||2
1613564700000|2021-02-17 12:25:00|||||||||4
1613565000000|2021-02-17 12:30:00|26.39|26.23|26.34|26.18|26.39|26.23|26.34|26.18|36
1613565300000|2021-02-17 12:35:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|136
1613565600000|2021-02-17 12:40:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|74
1613565900000|2021-02-17 12:45:00|||||||||21
1613566200000|2021-02-17 12:50:00|||||||||461
1613566500000|2021-02-17 12:55:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|7
1613566800000|2021-02-17 13:00:00|26.24|26.08|26.2|26.04|26.24|26.08|26.19|26.03|56
1613567100000|2021-02-17 13:05:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|2
1613567400000|2021-02-17 13:10:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|70
1613567700000|2021-02-17 13:15:00|26.32|26.16|26.44|26.28|26.44|26.28|26.29|26.13|200
1613568000000|2021-02-17 13:20:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|36
1613568300000|2021-02-17 13:25:00|26.44|26.28|26.44|26.28|26.49|26.33|26.42|26.26|66
1613568600000|2021-02-17 13:30:00|26.42|26.26|26.49|26.33|26.62|26.46|26.39|26.23|190
1613568900000|2021-02-17 13:35:00|26.5|26.34|26.49|26.33|26.59|26.43|26.49|26.33|137
1613569200000|2021-02-17 13:40:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|305
1613569500000|2021-02-17 13:45:00|26.54|26.38|26.64|26.48|26.64|26.48|26.54|26.38|275
1613569800000|2021-02-17 13:50:00|26.59|26.43|26.79|26.63|26.89|26.73|26.54|26.38|465
1613570100000|2021-02-17 13:55:00|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|313
1613570400000|2021-02-17 14:00:00|26.74|26.58|26.59|26.43|26.74|26.58|26.54|26.38|124
1613570700000|2021-02-17 14:05:00|26.64|26.48|26.69|26.53|26.84|26.68|26.64|26.48|379
1613571000000|2021-02-17 14:10:00|26.64|26.48|26.79|26.63|26.79|26.63|26.59|26.43|310
1613571300000|2021-02-17 14:15:00|26.84|26.68|26.64|26.48|26.84|26.68|26.59|26.43|387
1613571600000|2021-02-17 14:20:00|26.69|26.53|26.74|26.58|26.74|26.58|26.64|26.48|143
1613571900000|2021-02-17 14:25:00|26.69|26.53|26.84|26.68|26.84|26.68|26.69|26.53|377
1613572200000|2021-02-17 14:30:00|26.82|26.66|26.84|26.68|27.04|26.88|26.79|26.63|1423
1613572500000|2021-02-17 14:35:00|26.87|26.71|26.99|26.83|27.14|26.98|26.74|26.58|1004
1613572800000|2021-02-17 14:40:00|26.94|26.78|26.99|26.83|27.04|26.88|26.74|26.58|1216
1613573100000|2021-02-17 14:45:00|27.04|26.88|26.84|26.68|27.04|26.88|26.74|26.58|914
1613573400000|2021-02-17 14:50:00|26.79|26.63|26.6|26.44|26.84|26.68|26.6|26.44|507
1613573700000|2021-02-17 14:55:00|26.59|26.43|26.9|26.74|26.9|26.74|26.59|26.43|389
1613574000000|2021-02-17 15:00:00|26.89|26.73|26.95|26.79|26.95|26.79|26.8|26.64|480
1613574300000|2021-02-17 15:05:00|26.9|26.74|26.75|26.59|27|26.84|26.75|26.59|401
1613574600000|2021-02-17 15:10:00|26.8|26.64|26.98|26.82|27.05|26.89|26.7|26.54|602
1613574900000|2021-02-17 15:15:00|27|26.84|26.95|26.79|27.1|26.94|26.95|26.79|530
1613575200000|2021-02-17 15:20:00|26.9|26.74|27.15|26.99|27.2|27.04|26.85|26.69|589
1613575500000|2021-02-17 15:25:00|27.1|26.94|27.05|26.89|27.15|26.99|27|26.84|366
1613575800000|2021-02-17 15:30:00|27.1|26.94|27|26.84|27.15|26.99|27|26.84|446
1613576100000|2021-02-17 15:35:00|27.05|26.89|26.95|26.79|27.05|26.89|26.8|26.64|546
1613576400000|2021-02-17 15:40:00|26.98|26.82|27.1|26.94|27.1|26.94|26.9|26.74|432
1613576700000|2021-02-17 15:45:00|27.05|26.89|26.81|26.65|27.15|26.99|26.81|26.65|437
1613577000000|2021-02-17 15:50:00|26.86|26.7|26.86|26.7|26.9|26.74|26.81|26.65|271
1613577300000|2021-02-17 15:55:00|26.85|26.69|26.86|26.7|26.91|26.75|26.76|26.6|589
1613577600000|2021-02-17 16:00:00|26.9|26.74|27.01|26.85|27.05|26.89|26.86|26.7|352
1613577900000|2021-02-17 16:05:00|27|26.84|26.91|26.75|27.1|26.94|26.85|26.69|677
1613578200000|2021-02-17 16:10:00|26.95|26.79|27.06|26.9|27.1|26.94|26.95|26.79|315
1613578500000|2021-02-17 16:15:00|27.1|26.94|27.15|26.99|27.2|27.04|27.01|26.85|643
1613578800000|2021-02-17 16:20:00|27.1|26.94|27.06|26.9|27.15|26.99|26.91|26.75|544
1613579100000|2021-02-17 16:25:00|27.01|26.85|26.91|26.75|27.11|26.95|26.86|26.7|639
1613579400000|2021-02-17 16:30:00|26.96|26.8|27.06|26.9|27.21|27.05|26.91|26.75|569
1613579700000|2021-02-17 16:35:00|27.1|26.94|27.2|27.04|27.2|27.04|27.06|26.9|432
1613580000000|2021-02-17 16:40:00|27.16|27|27.2|27.04|27.25|27.09|27.01|26.85|833
1613580300000|2021-02-17 16:45:00|27.21|27.05|26.96|26.8|27.28|27.12|26.91|26.75|427
1613580600000|2021-02-17 16:50:00|26.98|26.82|26.91|26.75|27.01|26.85|26.91|26.75|340
1613580900000|2021-02-17 16:55:00|26.96|26.8|26.96|26.8|27.06|26.9|26.91|26.75|405
1613581200000|2021-02-17 17:00:00|26.91|26.75|26.81|26.65|26.96|26.8|26.81|26.65|350
1613581500000|2021-02-17 17:05:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|124
1613581800000|2021-02-17 17:10:00|26.86|26.7|26.87|26.71|26.92|26.76|26.81|26.65|121
1613582100000|2021-02-17 17:15:00|26.82|26.66|26.82|26.66|26.87|26.71|26.77|26.61|351
1613582400000|2021-02-17 17:20:00|26.84|26.68|26.77|26.61|26.84|26.68|26.77|26.61|195
1613582700000|2021-02-17 17:25:00|26.72|26.56|26.67|26.51|26.77|26.61|26.62|26.46|357
1613583000000|2021-02-17 17:30:00|26.62|26.46|26.62|26.46|26.67|26.51|26.59|26.43|332
1613583300000|2021-02-17 17:35:00|26.57|26.41|26.62|26.46|26.67|26.51|26.57|26.41|145
1613583600000|2021-02-17 17:40:00|26.59|26.43|26.57|26.41|26.67|26.51|26.57|26.41|156
1613583900000|2021-02-17 17:45:00|26.52|26.36|26.52|26.36|26.57|26.41|26.47|26.31|277
1613584200000|2021-02-17 17:50:00|26.47|26.31|26.54|26.38|26.57|26.41|26.47|26.31|251
1613584500000|2021-02-17 17:55:00|26.56|26.4|26.57|26.41|26.57|26.41|26.52|26.36|200
1613584800000|2021-02-17 18:00:00|26.56|26.4|26.52|26.36|26.62|26.46|26.47|26.31|184
1613585100000|2021-02-17 18:05:00|26.47|26.31|26.47|26.31|26.52|26.36|26.42|26.26|398
1613585400000|2021-02-17 18:10:00|26.45|26.29|26.52|26.36|26.57|26.41|26.42|26.26|177
1613585700000|2021-02-17 18:15:00|26.47|26.31|26.47|26.31|26.52|26.36|26.47|26.31|60
1613586000000|2021-02-17 18:20:00|||||||||102
1613586300000|2021-02-17 18:25:00|26.57|26.41|26.47|26.31|26.67|26.51|26.47|26.31|629
1613586600000|2021-02-17 18:30:00|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|121
1613586900000|2021-02-17 18:35:00|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|199
1613587200000|2021-02-17 18:40:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|130
1613587500000|2021-02-17 18:45:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|525
1613587800000|2021-02-17 18:50:00|26.72|26.56|26.62|26.46|26.72|26.56|26.57|26.41|178
1613588100000|2021-02-17 18:55:00|26.57|26.41|26.62|26.46|26.67|26.51|26.57|26.41|217
1613588400000|2021-02-17 19:00:00|26.57|26.41|26.52|26.36|26.62|26.46|26.42|26.26|334
1613588700000|2021-02-17 19:05:00|26.5|26.34|26.37|26.21|26.52|26.36|26.37|26.21|248
1613589000000|2021-02-17 19:10:00|26.38|26.22|26.42|26.26|26.47|26.31|26.37|26.21|341
1613589300000|2021-02-17 19:15:00|26.43|26.27|26.42|26.26|26.47|26.31|26.42|26.26|179
1613589600000|2021-02-17 19:20:00|26.38|26.22|26.47|26.31|26.52|26.36|26.38|26.22|363
1613589900000|2021-02-17 19:25:00|26.48|26.32|26.52|26.36|26.57|26.41|26.48|26.32|146
1613590200000|2021-02-17 19:30:00|26.53|26.37|26.52|26.36|26.57|26.41|26.48|26.32|176
1613590500000|2021-02-17 19:35:00|26.48|26.32|26.43|26.27|26.53|26.37|26.43|26.27|169
1613590800000|2021-02-17 19:40:00|26.48|26.32|26.38|26.22|26.48|26.32|26.38|26.22|309
1613591100000|2021-02-17 19:45:00|26.33|26.17|26.43|26.27|26.43|26.27|26.33|26.17|223
1613591400000|2021-02-17 19:50:00|26.38|26.22|26.38|26.22|26.43|26.27|26.33|26.17|462
1613591700000|2021-02-17 19:55:00|26.36|26.2|26.33|26.17|26.43|26.27|26.33|26.17|628
1613592000000|2021-02-17 20:00:00|26.36|26.2|26.23|26.07|26.36|26.2|26.23|26.07|250
1613592300000|2021-02-17 20:05:00|26.24|26.08|26.19|26.03|26.24|26.08|26.19|26.03|315
1613592600000|2021-02-17 20:10:00|26.23|26.07|26.19|26.03|26.24|26.08|26.19|26.03|355
1613592900000|2021-02-17 20:15:00|26.14|25.98|26.09|25.93|26.19|26.03|26.09|25.93|402
1613593200000|2021-02-17 20:20:00|26.14|25.98|26.09|25.93|26.14|25.98|26.04|25.88|199
1613593500000|2021-02-17 20:25:00|26.04|25.88|26.09|25.93|26.14|25.98|26.04|25.88|257
1613593800000|2021-02-17 20:30:00|26.04|25.88|26.04|25.88|26.09|25.93|26.04|25.88|685
1613594100000|2021-02-17 20:35:00|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|532
1613594400000|2021-02-17 20:40:00|26.05|25.89|26.09|25.93|26.09|25.93|26.04|25.88|372
1613594700000|2021-02-17 20:45:00|26.05|25.89|26|25.84|26.09|25.93|26|25.84|555
1613595000000|2021-02-17 20:50:00|25.95|25.79|25.9|25.74|26.05|25.89|25.9|25.74|836
1613595300000|2021-02-17 20:55:00|25.95|25.79|25.9|25.74|25.95|25.79|25.85|25.69|2563
1613595600000|2021-02-17 21:00:00|25.85|25.69|25.9|25.74|25.9|25.74|25.85|25.69|710
1613595900000|2021-02-17 21:05:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|668
1613596200000|2021-02-17 21:10:00|25.98|25.82|26.05|25.89|26.1|25.94|25.98|25.82|821
1613597400000|2021-02-17 21:30:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|103
1613597700000|2021-02-17 21:35:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|59
1613598000000|2021-02-17 21:40:00|||||||||4
1613598300000|2021-02-17 21:45:00|26.08|25.92|26.1|25.94|26.1|25.94|26.05|25.89|2
1613598600000|2021-02-17 21:50:00|26.08|25.92|26.08|25.92|26.1|25.94|26.05|25.89|6
1613598900000|2021-02-17 21:55:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|28
1613602800000|2021-02-17 23:00:00|26.03|25.87|26.03|25.87|26.06|25.9|26.03|25.87|17
1613603100000|2021-02-17 23:05:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|2
1613603400000|2021-02-17 23:10:00|26.03|25.87|26.06|25.9|26.06|25.9|26.01|25.85|6
1613603700000|2021-02-17 23:15:00|26.03|25.87|26.06|25.9|26.06|25.9|26.01|25.85|2
1613604900000|2021-02-17 23:35:00|||||||||1
1613605500000|2021-02-17 23:45:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|20
1613606100000|2021-02-17 23:55:00|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|28
1613606400000|2021-02-18 00:00:00|25.96|25.8|25.91|25.75|26.01|25.85|25.91|25.75|46
1613606700000|2021-02-18 00:05:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|41
1613607000000|2021-02-18 00:10:00|25.89|25.73|25.86|25.7|25.91|25.75|25.86|25.7|43
1613607300000|2021-02-18 00:15:00|25.91|25.75|25.96|25.8|25.96|25.8|25.86|25.7|16
1613607600000|2021-02-18 00:20:00|||||||||4
1613607900000|2021-02-18 00:25:00|||||||||3
1613608200000|2021-02-18 00:30:00|||||||||1
1613608500000|2021-02-18 00:35:00|25.92|25.76|25.91|25.75|25.96|25.8|25.91|25.75|50
1613608800000|2021-02-18 00:40:00|25.89|25.73|25.91|25.75|25.91|25.75|25.87|25.71|38
1613609100000|2021-02-18 00:45:00|25.89|25.73|25.91|25.75|25.92|25.76|25.87|25.71|26
1613609400000|2021-02-18 00:50:00|25.89|25.73|25.96|25.8|25.96|25.8|25.89|25.73|14
1613609700000|2021-02-18 00:55:00|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|17
1613610000000|2021-02-18 01:00:00|25.96|25.8|25.96|25.8|25.96|25.8|25.92|25.76|21
1613610300000|2021-02-18 01:05:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|2
1613610600000|2021-02-18 01:10:00|25.96|25.8|25.97|25.81|26.01|25.85|25.96|25.8|94
1613610900000|2021-02-18 01:15:00|25.96|25.8|25.96|25.8|25.97|25.81|25.96|25.8|0
1613611200000|2021-02-18 01:20:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|6
1613611500000|2021-02-18 01:25:00|||||||||8
1613611800000|2021-02-18 01:30:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|9
1613612100000|2021-02-18 01:35:00|26.07|25.91|26.16|26|26.16|26|26.07|25.91|102
1613612400000|2021-02-18 01:40:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|47
1613612700000|2021-02-18 01:45:00|26.24|26.08|26.16|26|26.24|26.08|26.16|26|21
1613613000000|2021-02-18 01:50:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|21
1613613300000|2021-02-18 01:55:00|26.11|25.95|26.12|25.96|26.14|25.98|26.11|25.95|13
1613613600000|2021-02-18 02:00:00|26.14|25.98|26.16|26|26.16|26|26.12|25.96|14
1613613900000|2021-02-18 02:05:00|26.17|26.01|26.21|26.05|26.21|26.05|26.17|26.01|5
1613614200000|2021-02-18 02:10:00|26.17|26.01|26.16|26|26.17|26.01|26.14|25.98|2
1613614500000|2021-02-18 02:15:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|7
1613615100000|2021-02-18 02:25:00|26.17|26.01|26.12|25.96|26.17|26.01|26.12|25.96|18
1613615700000|2021-02-18 02:35:00|||||||||1
1613616000000|2021-02-18 02:40:00|||||||||1
1613616300000|2021-02-18 02:45:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|13
1613616600000|2021-02-18 02:50:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|64
1613616900000|2021-02-18 02:55:00|25.99|25.83|25.97|25.81|25.99|25.83|25.97|25.81|3
1613617200000|2021-02-18 03:00:00|26|25.84|26.02|25.86|26.02|25.86|25.97|25.81|2
1613617500000|2021-02-18 03:05:00|||||||||4
1613618100000|2021-02-18 03:15:00|26.05|25.89|26.07|25.91|26.07|25.91|26.02|25.86|1
1613618400000|2021-02-18 03:20:00|26.12|25.96|26.22|26.06|26.27|26.11|26.07|25.91|30
1613618700000|2021-02-18 03:25:00|26.25|26.09|26.27|26.11|26.27|26.11|26.22|26.06|12
1613619000000|2021-02-18 03:30:00|26.32|26.16|26.32|26.16|26.34|26.18|26.32|26.16|55
1613619300000|2021-02-18 03:35:00|26.3|26.14|26.32|26.16|26.32|26.16|26.27|26.11|21
1613619600000|2021-02-18 03:40:00|26.3|26.14|26.32|26.16|26.32|26.16|26.27|26.11|34
1613619900000|2021-02-18 03:45:00|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|7
1613620200000|2021-02-18 03:50:00|26.29|26.13|26.29|26.13|26.32|26.16|26.29|26.13|3
1613620500000|2021-02-18 03:55:00|26.27|26.11|26.32|26.16|26.36|26.2|26.27|26.11|91
1613620800000|2021-02-18 04:00:00|26.34|26.18|26.35|26.19|26.37|26.21|26.32|26.16|5
1613621100000|2021-02-18 04:05:00|26.32|26.16|26.52|26.36|26.52|26.36|26.32|26.16|14
1613621400000|2021-02-18 04:10:00|||||||||6
1613621700000|2021-02-18 04:15:00|26.49|26.33|26.57|26.41|26.57|26.41|26.47|26.31|47
1613622000000|2021-02-18 04:20:00|26.61|26.45|26.47|26.31|26.61|26.45|26.47|26.31|91
1613622300000|2021-02-18 04:25:00|26.42|26.26|26.44|26.28|26.47|26.31|26.42|26.26|31
1613622600000|2021-02-18 04:30:00|26.45|26.29|26.42|26.26|26.45|26.29|26.37|26.21|3
1613622900000|2021-02-18 04:35:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|2
1613623500000|2021-02-18 04:45:00|26.47|26.31|26.47|26.31|26.47|26.31|26.44|26.28|5
1613623800000|2021-02-18 04:50:00|||||||||3
1613624100000|2021-02-18 04:55:00|||||||||13
1613624400000|2021-02-18 05:00:00|26.52|26.36|26.42|26.26|26.52|26.36|26.42|26.26|26
1613624700000|2021-02-18 05:05:00|26.47|26.31|26.4|26.24|26.47|26.31|26.38|26.22|9
1613625000000|2021-02-18 05:10:00|26.38|26.22|26.38|26.22|26.38|26.22|26.37|26.21|2
1613625300000|2021-02-18 05:15:00|26.4|26.24|26.33|26.17|26.42|26.26|26.33|26.17|20
1613625600000|2021-02-18 05:20:00|26.35|26.19|26.33|26.17|26.38|26.22|26.33|26.17|0
1613625900000|2021-02-18 05:25:00|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|6
1613626200000|2021-02-18 05:30:00|26.37|26.21|26.33|26.17|26.38|26.22|26.33|26.17|3
1613626500000|2021-02-18 05:35:00|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|15
1613626800000|2021-02-18 05:40:00|||||||||3
1613627100000|2021-02-18 05:45:00|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|11
1613627400000|2021-02-18 05:50:00|26.4|26.24|26.4|26.24|26.42|26.26|26.38|26.22|19
1613627700000|2021-02-18 05:55:00|26.42|26.26|26.38|26.22|26.42|26.26|26.38|26.22|5
1613628000000|2021-02-18 06:00:00|26.37|26.21|26.28|26.12|26.38|26.22|26.28|26.12|24
1613628300000|2021-02-18 06:05:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|2
1613628600000|2021-02-18 06:10:00|||||||||15
1613628900000|2021-02-18 06:15:00|26.32|26.16|26.33|26.17|26.33|26.17|26.28|26.12|26
1613629200000|2021-02-18 06:20:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|38
1613629500000|2021-02-18 06:25:00|26.26|26.1|26.18|26.02|26.26|26.1|26.18|26.02|12
1613629800000|2021-02-18 06:30:00|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|22
1613630100000|2021-02-18 06:35:00|26.18|26.02|26.28|26.12|26.28|26.12|26.18|26.02|34
1613630400000|2021-02-18 06:40:00|26.26|26.1|26.28|26.12|26.28|26.12|26.26|26.1|6
1613630700000|2021-02-18 06:45:00|26.31|26.15|26.33|26.17|26.33|26.17|26.31|26.15|7
1613631000000|2021-02-18 06:50:00|||||||||1
1613631300000|2021-02-18 06:55:00|26.36|26.2|26.33|26.17|26.36|26.2|26.33|26.17|2
1613631600000|2021-02-18 07:00:00|26.38|26.22|26.43|26.27|26.48|26.32|26.33|26.17|95
1613631900000|2021-02-18 07:05:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|8
1613632200000|2021-02-18 07:10:00|26.5|26.34|26.58|26.42|26.58|26.42|26.48|26.32|28
1613632500000|2021-02-18 07:15:00|26.63|26.47|26.48|26.32|26.63|26.47|26.48|26.32|39
1613632800000|2021-02-18 07:20:00|26.5|26.34|26.48|26.32|26.53|26.37|26.43|26.27|12
1613633100000|2021-02-18 07:25:00|26.46|26.3|26.39|26.23|26.48|26.32|26.39|26.23|19
1613633400000|2021-02-18 07:30:00|26.43|26.27|26.44|26.28|26.48|26.32|26.43|26.27|31
1613633700000|2021-02-18 07:35:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|23
1613634000000|2021-02-18 07:40:00|26.34|26.18|26.24|26.08|26.34|26.18|26.24|26.08|82
1613634300000|2021-02-18 07:45:00|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|93
1613634600000|2021-02-18 07:50:00|26.29|26.13|26.25|26.09|26.34|26.18|26.25|26.09|22
1613634900000|2021-02-18 07:55:00|26.29|26.13|26.39|26.23|26.39|26.23|26.27|26.11|89
1613635200000|2021-02-18 08:00:00|26.44|26.28|26.34|26.18|26.44|26.28|26.29|26.13|97
1613635500000|2021-02-18 08:05:00|26.32|26.16|26.31|26.15|26.34|26.18|26.26|26.1|63
1613635800000|2021-02-18 08:10:00|26.29|26.13|26.24|26.08|26.34|26.18|26.19|26.03|32
1613636100000|2021-02-18 08:15:00|26.29|26.13|26.39|26.23|26.39|26.23|26.29|26.13|50
1613636400000|2021-02-18 08:20:00|26.34|26.18|26.48|26.32|26.51|26.35|26.34|26.18|136
1613636700000|2021-02-18 08:25:00|26.49|26.33|26.58|26.42|26.58|26.42|26.44|26.28|46
1613637000000|2021-02-18 08:30:00|26.54|26.38|26.29|26.13|26.56|26.4|26.29|26.13|88
1613637300000|2021-02-18 08:35:00|26.27|26.11|26.29|26.13|26.36|26.2|26.26|26.1|57
1613637600000|2021-02-18 08:40:00|26.24|26.08|26.24|26.08|26.29|26.13|26.22|26.06|30
1613637900000|2021-02-18 08:45:00|26.2|26.04|26.15|25.99|26.24|26.08|26.14|25.98|67
1613638200000|2021-02-18 08:50:00|26.14|25.98|26.05|25.89|26.19|26.03|26.05|25.89|126
1613638500000|2021-02-18 08:55:00|26.02|25.86|25.95|25.79|26.05|25.89|25.95|25.79|131
1613638800000|2021-02-18 09:00:00|26|25.84|26|25.84|26|25.84|25.95|25.79|35
1613639100000|2021-02-18 09:05:00|26.05|25.89|26.1|25.94|26.1|25.94|26.05|25.89|55
1613639400000|2021-02-18 09:10:00|26.12|25.96|26.14|25.98|26.15|25.99|26.1|25.94|20
1613639700000|2021-02-18 09:15:00|26.15|25.99|26.19|26.03|26.2|26.04|26.14|25.98|50
1613640000000|2021-02-18 09:20:00|26.15|25.99|26.2|26.04|26.2|26.04|26.15|25.99|142
1613640300000|2021-02-18 09:25:00|26.24|26.08|26.3|26.14|26.3|26.14|26.24|26.08|149
1613640600000|2021-02-18 09:30:00|26.27|26.11|26.35|26.19|26.35|26.19|26.25|26.09|18
1613640900000|2021-02-18 09:35:00|26.32|26.16|26.3|26.14|26.32|26.16|26.25|26.09|36
1613641200000|2021-02-18 09:40:00|26.27|26.11|26.2|26.04|26.3|26.14|26.2|26.04|38
1613641500000|2021-02-18 09:45:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|11
1613641800000|2021-02-18 09:50:00|26.2|26.04|26.2|26.04|26.2|26.04|26.15|25.99|36
1613642100000|2021-02-18 09:55:00|26.18|26.02|26.2|26.04|26.25|26.09|26.15|25.99|29
1613642400000|2021-02-18 10:00:00|26.15|25.99|26.16|26|26.2|26.04|26.15|25.99|19
1613642700000|2021-02-18 10:05:00|26.2|26.04|26.2|26.04|26.21|26.05|26.16|26|110
1613643000000|2021-02-18 10:10:00|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|10
1613643300000|2021-02-18 10:15:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|33
1613643600000|2021-02-18 10:20:00|26.23|26.07|26.25|26.09|26.25|26.09|26.2|26.04|16
1613643900000|2021-02-18 10:25:00|26.3|26.14|26.3|26.14|26.3|26.14|26.25|26.09|81
1613644200000|2021-02-18 10:30:00|26.25|26.09|26.3|26.14|26.35|26.19|26.25|26.09|67
1613644500000|2021-02-18 10:35:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|53
1613644800000|2021-02-18 10:40:00|26.3|26.14|26.4|26.24|26.4|26.24|26.3|26.14|63
1613645100000|2021-02-18 10:45:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|111
1613645400000|2021-02-18 10:50:00|26.45|26.29|26.45|26.29|26.5|26.34|26.45|26.29|37
1613645700000|2021-02-18 10:55:00|26.48|26.32|26.45|26.29|26.5|26.34|26.41|26.25|24
1613646000000|2021-02-18 11:00:00|26.48|26.32|26.65|26.49|26.7|26.54|26.45|26.29|170
1613646300000|2021-02-18 11:05:00|26.7|26.54|26.55|26.39|26.7|26.54|26.5|26.34|112
1613646600000|2021-02-18 11:10:00|26.5|26.34|26.45|26.29|26.5|26.34|26.45|26.29|28
1613646900000|2021-02-18 11:15:00|26.4|26.24|26.4|26.24|26.4|26.24|26.35|26.19|101
1613647200000|2021-02-18 11:20:00|26.38|26.22|26.35|26.19|26.4|26.24|26.35|26.19|6
1613647500000|2021-02-18 11:25:00|26.36|26.2|26.4|26.24|26.4|26.24|26.35|26.19|47
1613647800000|2021-02-18 11:30:00|26.45|26.29|26.45|26.29|26.45|26.29|26.4|26.24|12
1613648100000|2021-02-18 11:35:00|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|18
1613648400000|2021-02-18 11:40:00|26.5|26.34|26.4|26.24|26.5|26.34|26.4|26.24|44
1613648700000|2021-02-18 11:45:00|26.35|26.19|26.4|26.24|26.45|26.29|26.35|26.19|38
1613649000000|2021-02-18 11:50:00|26.35|26.19|26.36|26.2|26.41|26.25|26.35|26.19|18
1613649300000|2021-02-18 11:55:00|26.38|26.22|26.36|26.2|26.4|26.24|26.33|26.17|62
1613649600000|2021-02-18 12:00:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|94
1613649900000|2021-02-18 12:05:00|26.26|26.1|26.36|26.2|26.36|26.2|26.26|26.1|48
1613650200000|2021-02-18 12:10:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|26
1613650500000|2021-02-18 12:15:00|26.36|26.2|26.36|26.2|26.38|26.22|26.31|26.15|27
1613650800000|2021-02-18 12:20:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|25
1613651100000|2021-02-18 12:25:00|26.33|26.17|26.31|26.15|26.36|26.2|26.26|26.1|24
1613651400000|2021-02-18 12:30:00|26.28|26.12|26.26|26.1|26.31|26.15|26.24|26.08|32
1613651700000|2021-02-18 12:35:00|||||||||23
1613652000000|2021-02-18 12:40:00|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|57
1613652300000|2021-02-18 12:45:00|26.31|26.15|26.29|26.13|26.31|26.15|26.21|26.05|95
1613652600000|2021-02-18 12:50:00|26.31|26.15|26.29|26.13|26.31|26.15|26.26|26.1|44
1613652900000|2021-02-18 12:55:00|26.26|26.1|26.36|26.2|26.36|26.2|26.26|26.1|83
1613653200000|2021-02-18 13:00:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|26
1613653500000|2021-02-18 13:05:00|26.31|26.15|26.31|26.15|26.31|26.15|26.31|26.15|109
1613653800000|2021-02-18 13:10:00|26.34|26.18|26.41|26.25|26.41|26.25|26.34|26.18|55
1613654100000|2021-02-18 13:15:00|26.36|26.2|26.41|26.25|26.46|26.3|26.36|26.2|41
1613654400000|2021-02-18 13:20:00|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|10
1613654700000|2021-02-18 13:25:00|26.41|26.25|26.46|26.3|26.51|26.35|26.41|26.25|69
1613655000000|2021-02-18 13:30:00|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|83
1613655300000|2021-02-18 13:35:00|26.48|26.32|26.61|26.45|26.71|26.55|26.46|26.3|285
1613655600000|2021-02-18 13:40:00|26.56|26.4|26.51|26.35|26.61|26.45|26.46|26.3|93
1613655900000|2021-02-18 13:45:00|26.54|26.38|26.66|26.5|26.66|26.5|26.51|26.35|101
1613656200000|2021-02-18 13:50:00|26.65|26.49|26.66|26.5|26.66|26.5|26.56|26.4|126
1613656500000|2021-02-18 13:55:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|95
1613656800000|2021-02-18 14:00:00|26.7|26.54|26.8|26.64|26.8|26.64|26.66|26.5|282
1613657100000|2021-02-18 14:05:00|26.76|26.6|26.81|26.65|26.86|26.7|26.75|26.59|145
1613657400000|2021-02-18 14:10:00|26.76|26.6|26.76|26.6|26.9|26.74|26.71|26.55|241
1613657700000|2021-02-18 14:15:00|26.71|26.55|26.86|26.7|26.9|26.74|26.71|26.55|163
1613658000000|2021-02-18 14:20:00|26.88|26.72|26.76|26.6|26.9|26.74|26.76|26.6|208
1613658300000|2021-02-18 14:25:00|26.71|26.55|26.76|26.6|26.76|26.6|26.66|26.5|127
1613658600000|2021-02-18 14:30:00|26.75|26.59|26.66|26.5|26.76|26.6|26.61|26.45|1007
1613658900000|2021-02-18 14:35:00|26.61|26.45|26.66|26.5|26.71|26.55|26.37|26.21|1010
1613659200000|2021-02-18 14:40:00|26.71|26.55|26.56|26.4|26.85|26.69|26.42|26.26|911
1613659500000|2021-02-18 14:45:00|26.51|26.35|26.46|26.3|26.56|26.4|26.32|26.16|576
1613659800000|2021-02-18 14:50:00|26.42|26.26|26.56|26.4|26.56|26.4|26.37|26.21|512
1613660100000|2021-02-18 14:55:00|26.61|26.45|26.41|26.25|26.61|26.45|26.36|26.2|553
1613660400000|2021-02-18 15:00:00|26.44|26.28|26.51|26.35|26.51|26.35|26.36|26.2|748
1613660700000|2021-02-18 15:05:00|26.55|26.39|26.71|26.55|26.8|26.64|26.51|26.35|803
1613661000000|2021-02-18 15:10:00|26.66|26.5|26.7|26.54|26.8|26.64|26.59|26.43|917
1613661300000|2021-02-18 15:15:00|26.75|26.59|26.85|26.69|26.85|26.69|26.7|26.54|630
1613661600000|2021-02-18 15:20:00|26.8|26.64|26.95|26.79|26.95|26.79|26.75|26.59|702
1613661900000|2021-02-18 15:25:00|27|26.84|26.76|26.6|27.05|26.89|26.76|26.6|492
1613662200000|2021-02-18 15:30:00|26.8|26.64|26.9|26.74|27.05|26.89|26.8|26.64|482
1613662500000|2021-02-18 15:35:00|26.95|26.79|26.69|26.53|26.95|26.79|26.57|26.41|799
1613662800000|2021-02-18 15:40:00|26.71|26.55|26.66|26.5|26.81|26.65|26.61|26.45|539
1613663100000|2021-02-18 15:45:00|26.71|26.55|26.62|26.46|26.76|26.6|26.57|26.41|357
1613663400000|2021-02-18 15:50:00|26.66|26.5|26.52|26.36|26.66|26.5|26.47|26.31|568
1613663700000|2021-02-18 15:55:00|26.47|26.31|26.66|26.5|26.71|26.55|26.47|26.31|480
1613664000000|2021-02-18 16:00:00|26.62|26.46|26.61|26.45|26.72|26.56|26.52|26.36|672
1613664300000|2021-02-18 16:05:00|26.57|26.41|26.61|26.45|26.66|26.5|26.47|26.31|299
1613664600000|2021-02-18 16:10:00|26.57|26.41|26.52|26.36|26.66|26.5|26.52|26.36|265
1613664900000|2021-02-18 16:15:00|26.47|26.31|26.42|26.26|26.47|26.31|26.32|26.16|1005
1613665200000|2021-02-18 16:20:00|26.37|26.21|26.46|26.3|26.47|26.31|26.37|26.21|519
1613665500000|2021-02-18 16:25:00|26.41|26.25|26.51|26.35|26.56|26.4|26.41|26.25|308
1613665800000|2021-02-18 16:30:00|26.56|26.4|26.56|26.4|26.61|26.45|26.46|26.3|369
1613666100000|2021-02-18 16:35:00|26.61|26.45|26.66|26.5|26.66|26.5|26.49|26.33|222
1613666400000|2021-02-18 16:40:00|26.61|26.45|26.61|26.45|26.71|26.55|26.61|26.45|153
1613666700000|2021-02-18 16:45:00|26.63|26.47|26.66|26.5|26.71|26.55|26.61|26.45|146
1613667000000|2021-02-18 16:50:00|26.62|26.46|26.61|26.45|26.71|26.55|26.61|26.45|205
1613667300000|2021-02-18 16:55:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|328
1613667600000|2021-02-18 17:00:00|26.66|26.5|26.71|26.55|26.76|26.6|26.61|26.45|304
1613667900000|2021-02-18 17:05:00|26.76|26.6|26.76|26.6|26.81|26.65|26.69|26.53|280
1613668200000|2021-02-18 17:10:00|26.79|26.63|26.67|26.51|26.81|26.65|26.57|26.41|455
1613668500000|2021-02-18 17:15:00|26.69|26.53|26.57|26.41|26.72|26.56|26.57|26.41|360
1613668800000|2021-02-18 17:20:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|170
1613669100000|2021-02-18 17:25:00|26.52|26.36|26.47|26.31|26.57|26.41|26.47|26.31|385
1613669400000|2021-02-18 17:30:00|26.45|26.29|26.47|26.31|26.57|26.41|26.42|26.26|199
1613669700000|2021-02-18 17:35:00|26.45|26.29|26.47|26.31|26.47|26.31|26.42|26.26|315
1613670000000|2021-02-18 17:40:00|26.45|26.29|26.42|26.26|26.45|26.29|26.42|26.26|78
1613670300000|2021-02-18 17:45:00|26.37|26.21|26.37|26.21|26.42|26.26|26.32|26.16|266
1613670600000|2021-02-18 17:50:00|26.42|26.26|26.47|26.31|26.52|26.36|26.37|26.21|221
1613670900000|2021-02-18 17:55:00|26.43|26.27|26.43|26.27|26.47|26.31|26.33|26.17|251
1613671200000|2021-02-18 18:00:00|26.42|26.26|26.43|26.27|26.53|26.37|26.42|26.26|338
1613671500000|2021-02-18 18:05:00|26.48|26.32|26.38|26.22|26.48|26.32|26.33|26.17|270
1613671800000|2021-02-18 18:10:00|26.43|26.27|26.43|26.27|26.48|26.32|26.38|26.22|171
1613672100000|2021-02-18 18:15:00|26.38|26.22|26.33|26.17|26.43|26.27|26.28|26.12|360
1613672400000|2021-02-18 18:20:00|26.3|26.14|26.09|25.93|26.3|26.14|26.09|25.93|560
1613672700000|2021-02-18 18:25:00|26.07|25.91|26.09|25.93|26.14|25.98|26.04|25.88|364
1613673000000|2021-02-18 18:30:00|26.07|25.91|26.05|25.89|26.09|25.93|26.04|25.88|311
1613673300000|2021-02-18 18:35:00|26.09|25.93|26.14|25.98|26.19|26.03|26.09|25.93|221
1613673600000|2021-02-18 18:40:00|26.19|26.03|26.14|25.98|26.19|26.03|26.14|25.98|316
1613673900000|2021-02-18 18:45:00|26.09|25.93|26.09|25.93|26.14|25.98|26.09|25.93|199
1613674200000|2021-02-18 18:50:00|26.14|25.98|26.14|25.98|26.14|25.98|26.09|25.93|284
1613674500000|2021-02-18 18:55:00|26.09|25.93|26.14|25.98|26.19|26.03|26.09|25.93|236
1613674800000|2021-02-18 19:00:00|26.09|25.93|26|25.84|26.14|25.98|26|25.84|357
1613675100000|2021-02-18 19:05:00|26.04|25.88|26.05|25.89|26.1|25.94|26|25.84|357
1613675400000|2021-02-18 19:10:00|26.1|25.94|26|25.84|26.1|25.94|26|25.84|202
1613675700000|2021-02-18 19:15:00|||||||||122
1613676000000|2021-02-18 19:20:00|25.96|25.8|26|25.84|26.05|25.89|25.96|25.8|171
1613676300000|2021-02-18 19:25:00|||||||||72
1613676600000|2021-02-18 19:30:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|255
1613676900000|2021-02-18 19:35:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|216
1613677200000|2021-02-18 19:40:00|25.96|25.8|26.05|25.89|26.05|25.89|25.95|25.79|204
1613677500000|2021-02-18 19:45:00|26|25.84|26.1|25.94|26.1|25.94|26|25.84|274
1613677800000|2021-02-18 19:50:00|26.06|25.9|26.1|25.94|26.15|25.99|26.06|25.9|393
1613678100000|2021-02-18 19:55:00|26.05|25.89|26.05|25.89|26.1|25.94|26|25.84|375
1613678400000|2021-02-18 20:00:00|26.08|25.92|25.98|25.82|26.1|25.94|25.96|25.8|289
1613678700000|2021-02-18 20:05:00|25.96|25.8|25.96|25.8|26.01|25.85|25.96|25.8|304
1613679000000|2021-02-18 20:10:00|26|25.84|26.01|25.85|26.06|25.9|26|25.84|251
1613679300000|2021-02-18 20:15:00|26.06|25.9|26.06|25.9|26.06|25.9|26.01|25.85|450
1613679600000|2021-02-18 20:20:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|525
1613679900000|2021-02-18 20:25:00|26.13|25.97|26.11|25.95|26.16|26|26.06|25.9|408
1613680200000|2021-02-18 20:30:00|26.06|25.9|26.06|25.9|26.11|25.95|26.01|25.85|363
1613680500000|2021-02-18 20:35:00|26.02|25.86|26.02|25.86|26.06|25.9|25.97|25.81|483
1613680800000|2021-02-18 20:40:00|26.06|25.9|25.96|25.8|26.06|25.9|25.96|25.8|466
1613681100000|2021-02-18 20:45:00|25.91|25.75|26.01|25.85|26.02|25.86|25.91|25.75|752
1613681400000|2021-02-18 20:50:00|25.97|25.81|26.16|26|26.16|26|25.97|25.81|459
1613681700000|2021-02-18 20:55:00|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|1060
1613682000000|2021-02-18 21:00:00|26.2|26.04|26.15|25.99|26.2|26.04|26.1|25.94|636
1613682300000|2021-02-18 21:05:00|||||||||269
1613682600000|2021-02-18 21:10:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|373
1613683800000|2021-02-18 21:30:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|91
1613684100000|2021-02-18 21:35:00|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|5
1613684400000|2021-02-18 21:40:00|||||||||1
1613684700000|2021-02-18 21:45:00|||||||||4
1613685000000|2021-02-18 21:50:00|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|23
1613685300000|2021-02-18 21:55:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|29
1613689200000|2021-02-18 23:00:00|26.23|26.07|26.11|25.95|26.23|26.07|26.11|25.95|23
1613689500000|2021-02-18 23:05:00|26.16|26|26.16|26|26.16|26|26.16|26|23
1613689800000|2021-02-18 23:10:00|26.14|25.98|26.16|26|26.16|26|26.14|25.98|3
1613690100000|2021-02-18 23:15:00|26.14|25.98|26.16|26|26.16|26|26.14|25.98|0
1613691300000|2021-02-18 23:35:00|26.19|26.03|26.16|26|26.19|26.03|26.16|26|0
1613691600000|2021-02-18 23:40:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|14
1613691900000|2021-02-18 23:45:00|26.27|26.11|26.29|26.13|26.31|26.15|26.26|26.1|11
1613692200000|2021-02-18 23:50:00|26.31|26.15|26.31|26.15|26.31|26.15|26.29|26.13|6
1613692500000|2021-02-18 23:55:00|||||||||6
1613692800000|2021-02-19 00:00:00|26.34|26.18|26.31|26.15|26.36|26.2|26.29|26.13|52
1613693100000|2021-02-19 00:05:00|26.34|26.18|26.36|26.2|26.36|26.2|26.31|26.15|4
1613693400000|2021-02-19 00:10:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|5
1613693700000|2021-02-19 00:15:00|26.32|26.16|26.31|26.15|26.36|26.2|26.31|26.15|23
1613694000000|2021-02-19 00:20:00|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|3
1613694300000|2021-02-19 00:25:00|26.32|26.16|26.36|26.2|26.36|26.2|26.31|26.15|4
1613694600000|2021-02-19 00:30:00|26.34|26.18|26.32|26.16|26.36|26.2|26.31|26.15|6
1613694900000|2021-02-19 00:35:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|0
1613695200000|2021-02-19 00:40:00|26.32|26.16|26.32|26.16|26.32|26.16|26.31|26.15|8
1613695500000|2021-02-19 00:45:00|26.36|26.2|26.32|26.16|26.36|26.2|26.32|26.16|30
1613695800000|2021-02-19 00:50:00|26.34|26.18|26.36|26.2|26.36|26.2|26.32|26.16|11
1613696100000|2021-02-19 00:55:00|26.34|26.18|26.32|26.16|26.36|26.2|26.32|26.16|3
1613696400000|2021-02-19 01:00:00|26.27|26.11|26.17|26.01|26.32|26.16|26.17|26.01|121
1613696700000|2021-02-19 01:05:00|26.19|26.03|26.27|26.11|26.27|26.11|26.17|26.01|18
1613697000000|2021-02-19 01:10:00|26.29|26.13|26.37|26.21|26.37|26.21|26.27|26.11|6
1613697300000|2021-02-19 01:15:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|3
1613697600000|2021-02-19 01:20:00|26.34|26.18|26.37|26.21|26.37|26.21|26.32|26.16|10
1613697900000|2021-02-19 01:25:00|26.42|26.26|26.47|26.31|26.49|26.33|26.42|26.26|36
1613698200000|2021-02-19 01:30:00|26.49|26.33|26.71|26.55|26.71|26.55|26.47|26.31|154
1613698500000|2021-02-19 01:35:00|26.66|26.5|26.66|26.5|26.71|26.55|26.63|26.47|24
1613698800000|2021-02-19 01:40:00|26.71|26.55|26.66|26.5|26.71|26.55|26.61|26.45|33
1613699100000|2021-02-19 01:45:00|26.69|26.53|26.66|26.5|26.69|26.53|26.66|26.5|17
1613699400000|2021-02-19 01:50:00|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|6
1613699700000|2021-02-19 01:55:00|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|6
1613700000000|2021-02-19 02:00:00|26.57|26.41|26.61|26.45|26.61|26.45|26.57|26.41|6
1613700300000|2021-02-19 02:05:00|26.66|26.5|26.61|26.45|26.66|26.5|26.57|26.41|14
1613700600000|2021-02-19 02:10:00|26.62|26.46|26.66|26.5|26.66|26.5|26.61|26.45|10
1613700900000|2021-02-19 02:15:00|26.69|26.53|26.81|26.65|26.81|26.65|26.69|26.53|30
1613701200000|2021-02-19 02:20:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|33
1613701500000|2021-02-19 02:25:00|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|16
1613701800000|2021-02-19 02:30:00|26.81|26.65|26.81|26.65|26.81|26.65|26.76|26.6|26
1613702100000|2021-02-19 02:35:00|26.83|26.67|26.91|26.75|26.91|26.75|26.83|26.67|56
1613702400000|2021-02-19 02:40:00|26.88|26.72|26.81|26.65|26.91|26.75|26.81|26.65|19
1613702700000|2021-02-19 02:45:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|6
1613703000000|2021-02-19 02:50:00|26.86|26.7|26.86|26.7|26.86|26.7|26.81|26.65|11
1613703300000|2021-02-19 02:55:00|26.83|26.67|26.86|26.7|26.86|26.7|26.79|26.63|26
1613703600000|2021-02-19 03:00:00|26.83|26.67|26.81|26.65|26.86|26.7|26.81|26.65|4
1613703900000|2021-02-19 03:05:00|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|2
1613704200000|2021-02-19 03:10:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|3
1613704500000|2021-02-19 03:15:00|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|6
1613704800000|2021-02-19 03:20:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|13
1613705100000|2021-02-19 03:25:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|28
1613705400000|2021-02-19 03:30:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|76
1613705700000|2021-02-19 03:35:00|26.76|26.6|26.72|26.56|26.77|26.61|26.72|26.56|27
1613706000000|2021-02-19 03:40:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|3
1613706300000|2021-02-19 03:45:00|26.79|26.63|26.81|26.65|26.82|26.66|26.79|26.63|1
1613706600000|2021-02-19 03:50:00|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|5
1613706900000|2021-02-19 03:55:00|26.81|26.65|26.81|26.65|26.81|26.65|26.77|26.61|1
1613707200000|2021-02-19 04:00:00|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|0
1613707500000|2021-02-19 04:05:00|26.82|26.66|26.82|26.66|26.84|26.68|26.82|26.66|10
1613708100000|2021-02-19 04:15:00|26.81|26.65|26.8|26.64|26.82|26.66|26.77|26.61|9
1613708400000|2021-02-19 04:20:00|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|1
1613708700000|2021-02-19 04:25:00|||||||||3
1613709300000|2021-02-19 04:35:00|26.75|26.59|26.62|26.46|26.75|26.59|26.62|26.46|53
1613709600000|2021-02-19 04:40:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1613709900000|2021-02-19 04:45:00|26.67|26.51|26.67|26.51|26.68|26.52|26.67|26.51|34
1613710200000|2021-02-19 04:50:00|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|0
1613710500000|2021-02-19 04:55:00|26.63|26.47|26.67|26.51|26.68|26.52|26.63|26.47|12
1613710800000|2021-02-19 05:00:00|26.65|26.49|26.65|26.49|26.65|26.49|26.6|26.44|9
1613711100000|2021-02-19 05:05:00|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|1
1613711400000|2021-02-19 05:10:00|26.62|26.46|26.58|26.42|26.63|26.47|26.58|26.42|9
1613711700000|2021-02-19 05:15:00|26.63|26.47|26.63|26.47|26.63|26.47|26.58|26.42|22
1613712300000|2021-02-19 05:25:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|0
1613712600000|2021-02-19 05:30:00|26.68|26.52|26.63|26.47|26.68|26.52|26.58|26.42|12
1613712900000|2021-02-19 05:35:00|26.61|26.45|26.58|26.42|26.61|26.45|26.58|26.42|22
1613713200000|2021-02-19 05:40:00|26.6|26.44|26.58|26.42|26.6|26.44|26.58|26.42|62
1613713800000|2021-02-19 05:50:00|26.54|26.38|26.54|26.38|26.58|26.42|26.54|26.38|4
1613714100000|2021-02-19 05:55:00|26.56|26.4|26.53|26.37|26.56|26.4|26.49|26.33|5
1613714400000|2021-02-19 06:00:00|26.54|26.38|26.48|26.32|26.54|26.38|26.48|26.32|10
1613714700000|2021-02-19 06:05:00|26.49|26.33|26.48|26.32|26.49|26.33|26.48|26.32|5
1613715000000|2021-02-19 06:10:00|26.49|26.33|26.48|26.32|26.53|26.37|26.48|26.32|148
1613715300000|2021-02-19 06:15:00|26.44|26.28|26.44|26.28|26.46|26.3|26.39|26.23|14
1613715600000|2021-02-19 06:20:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|4
1613715900000|2021-02-19 06:25:00|26.48|26.32|26.48|26.32|26.49|26.33|26.44|26.28|36
1613716200000|2021-02-19 06:30:00|26.46|26.3|26.44|26.28|26.48|26.32|26.44|26.28|27
1613716500000|2021-02-19 06:35:00|26.48|26.32|26.44|26.28|26.48|26.32|26.44|26.28|1
1613716800000|2021-02-19 06:40:00|||||||||7
1613717100000|2021-02-19 06:45:00|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|2
1613717400000|2021-02-19 06:50:00|||||||||6
1613717700000|2021-02-19 06:55:00|||||||||29
1613718000000|2021-02-19 07:00:00|26.39|26.23|26.39|26.23|26.39|26.23|26.39|26.23|21
1613718300000|2021-02-19 07:05:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|1
1613718600000|2021-02-19 07:10:00|||||||||1
1613718900000|2021-02-19 07:15:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|16
1613719500000|2021-02-19 07:25:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|21
1613719800000|2021-02-19 07:30:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|72
1613720100000|2021-02-19 07:35:00|26.44|26.28|26.39|26.23|26.44|26.28|26.39|26.23|34
1613720400000|2021-02-19 07:40:00|26.34|26.18|26.39|26.23|26.39|26.23|26.34|26.18|32
1613720700000|2021-02-19 07:45:00|26.34|26.18|26.39|26.23|26.39|26.23|26.34|26.18|12
1613721000000|2021-02-19 07:50:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|11
1613721300000|2021-02-19 07:55:00|26.32|26.16|26.3|26.14|26.32|26.16|26.3|26.14|34
1613721600000|2021-02-19 08:00:00|26.25|26.09|26.35|26.19|26.35|26.19|26.2|26.04|164
1613721900000|2021-02-19 08:05:00|26.32|26.16|26.3|26.14|26.35|26.19|26.25|26.09|73
1613722200000|2021-02-19 08:10:00|26.32|26.16|26.35|26.19|26.35|26.19|26.27|26.11|10
1613722500000|2021-02-19 08:15:00|26.3|26.14|26.35|26.19|26.37|26.21|26.25|26.09|26
1613722800000|2021-02-19 08:20:00|26.34|26.18|26.35|26.19|26.35|26.19|26.3|26.14|11
1613723100000|2021-02-19 08:25:00|||||||||3
1613723400000|2021-02-19 08:30:00|26.3|26.14|26.37|26.21|26.4|26.24|26.2|26.04|132
1613723700000|2021-02-19 08:35:00|26.39|26.23|26.25|26.09|26.4|26.24|26.25|26.09|34
1613724000000|2021-02-19 08:40:00|26.2|26.04|26.3|26.14|26.35|26.19|26.2|26.04|128
1613724300000|2021-02-19 08:45:00|26.35|26.19|26.35|26.19|26.4|26.24|26.35|26.19|32
1613724600000|2021-02-19 08:50:00|26.3|26.14|26.25|26.09|26.35|26.19|26.25|26.09|7
1613724900000|2021-02-19 08:55:00|26.23|26.07|26.16|26|26.23|26.07|26.15|25.99|34
1613725200000|2021-02-19 09:00:00|26.21|26.05|26.21|26.05|26.21|26.05|26.2|26.04|4
1613725500000|2021-02-19 09:05:00|26.16|26|26.16|26|26.16|26|26.11|25.95|48
1613725800000|2021-02-19 09:10:00|26.18|26.02|26.06|25.9|26.21|26.05|26.06|25.9|68
1613726100000|2021-02-19 09:15:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|28
1613726400000|2021-02-19 09:20:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|111
1613726700000|2021-02-19 09:25:00|26.04|25.88|26.06|25.9|26.11|25.95|26.01|25.85|68
1613727000000|2021-02-19 09:30:00|26.04|25.88|25.91|25.75|26.04|25.88|25.91|25.75|206
1613727300000|2021-02-19 09:35:00|25.96|25.8|25.87|25.71|25.96|25.8|25.87|25.71|73
1613727600000|2021-02-19 09:40:00|25.86|25.7|25.82|25.66|25.91|25.75|25.82|25.66|398
1613727900000|2021-02-19 09:45:00|25.84|25.68|25.87|25.71|25.91|25.75|25.82|25.66|227
1613728200000|2021-02-19 09:50:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|41
1613728500000|2021-02-19 09:55:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|12
1613728800000|2021-02-19 10:00:00|25.99|25.83|25.92|25.76|25.99|25.83|25.92|25.76|43
1613729100000|2021-02-19 10:05:00|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|14
1613729400000|2021-02-19 10:10:00|25.97|25.81|25.87|25.71|26.07|25.91|25.87|25.71|226
1613729700000|2021-02-19 10:15:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|52
1613730000000|2021-02-19 10:20:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|83
1613730300000|2021-02-19 10:25:00|25.87|25.71|25.92|25.76|25.97|25.81|25.87|25.71|90
1613730600000|2021-02-19 10:30:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|33
1613730900000|2021-02-19 10:35:00|25.92|25.76|25.92|25.76|25.97|25.81|25.87|25.71|17
1613731200000|2021-02-19 10:40:00|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|12
1613731500000|2021-02-19 10:45:00|25.87|25.71|25.88|25.72|25.93|25.77|25.87|25.71|46
1613731800000|2021-02-19 10:50:00|25.93|25.77|25.88|25.72|25.93|25.77|25.88|25.72|21
1613732100000|2021-02-19 10:55:00|||||||||2
1613732400000|2021-02-19 11:00:00|25.92|25.76|26.02|25.86|26.02|25.86|25.88|25.72|53
1613732700000|2021-02-19 11:05:00|26.07|25.91|26.06|25.9|26.07|25.91|26.02|25.86|35
1613733000000|2021-02-19 11:10:00|26.07|25.91|26.07|25.91|26.11|25.95|26.07|25.91|99
1613733300000|2021-02-19 11:15:00|26.09|25.93|26.12|25.96|26.12|25.96|26.07|25.91|17
1613733600000|2021-02-19 11:20:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|21
1613733900000|2021-02-19 11:25:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|7
1613734200000|2021-02-19 11:30:00|26.12|25.96|26.17|26.01|26.17|26.01|26.12|25.96|23
1613734500000|2021-02-19 11:35:00|26.14|25.98|26.12|25.96|26.17|26.01|26.12|25.96|20
1613734800000|2021-02-19 11:40:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|12
1613735100000|2021-02-19 11:45:00|26.1|25.94|26.12|25.96|26.12|25.96|26.1|25.94|27
1613735400000|2021-02-19 11:50:00|26.16|26|26.17|26.01|26.17|26.01|26.16|26|3
1613735700000|2021-02-19 11:55:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|50
1613736000000|2021-02-19 12:00:00|26.07|25.91|26.07|25.91|26.07|25.91|26.07|25.91|14
1613736300000|2021-02-19 12:05:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|5
1613736600000|2021-02-19 12:10:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|32
1613736900000|2021-02-19 12:15:00|||||||||3
1613737200000|2021-02-19 12:20:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|35
1613737500000|2021-02-19 12:25:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|11
1613737800000|2021-02-19 12:30:00|25.93|25.77|25.88|25.72|25.93|25.77|25.88|25.72|71
1613738100000|2021-02-19 12:35:00|||||||||15
1613738400000|2021-02-19 12:40:00|25.93|25.77|25.93|25.77|25.98|25.82|25.93|25.77|15
1613738700000|2021-02-19 12:45:00|||||||||4
1613739000000|2021-02-19 12:50:00|||||||||45
1613739300000|2021-02-19 12:55:00|||||||||14
1613739600000|2021-02-19 13:00:00|25.89|25.73|25.88|25.72|25.93|25.77|25.88|25.72|18
1613739900000|2021-02-19 13:05:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|57
1613740200000|2021-02-19 13:10:00|25.93|25.77|25.94|25.78|25.94|25.78|25.91|25.75|21
1613740500000|2021-02-19 13:15:00|||||||||2
1613740800000|2021-02-19 13:20:00|||||||||3
1613741100000|2021-02-19 13:25:00|25.89|25.73|25.89|25.73|25.93|25.77|25.89|25.73|119
1613741400000|2021-02-19 13:30:00|||||||||12
1613741700000|2021-02-19 13:35:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|49
1613742000000|2021-02-19 13:40:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|37
1613742300000|2021-02-19 13:45:00|25.84|25.68|25.8|25.64|25.89|25.73|25.79|25.63|171
1613742600000|2021-02-19 13:50:00|25.84|25.68|25.85|25.69|25.85|25.69|25.8|25.64|56
1613742900000|2021-02-19 13:55:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|33
1613743200000|2021-02-19 14:00:00|25.84|25.68|25.98|25.82|25.98|25.82|25.8|25.64|195
1613743500000|2021-02-19 14:05:00|25.94|25.78|25.96|25.8|25.98|25.82|25.89|25.73|90
1613743800000|2021-02-19 14:10:00|25.94|25.78|25.94|25.78|25.94|25.78|25.93|25.77|15
1613744100000|2021-02-19 14:15:00|||||||||28
1613744400000|2021-02-19 14:20:00|||||||||46
1613744700000|2021-02-19 14:25:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|70
1613745000000|2021-02-19 14:30:00|25.96|25.8|25.99|25.83|26.09|25.93|25.9|25.74|499
1613745300000|2021-02-19 14:35:00|25.94|25.78|25.9|25.74|25.99|25.83|25.89|25.73|783
1613745600000|2021-02-19 14:40:00|25.92|25.76|25.99|25.83|26.04|25.88|25.9|25.74|586
1613745900000|2021-02-19 14:45:00|25.94|25.78|26.04|25.88|26.09|25.93|25.94|25.78|442
1613746200000|2021-02-19 14:50:00|25.99|25.83|25.89|25.73|26.04|25.88|25.84|25.68|653
1613746500000|2021-02-19 14:55:00|25.93|25.77|25.74|25.58|25.93|25.77|25.74|25.58|751
1613746800000|2021-02-19 15:00:00|25.69|25.53|25.69|25.53|25.74|25.58|25.64|25.48|540
1613747100000|2021-02-19 15:05:00|25.67|25.51|25.72|25.56|25.74|25.58|25.6|25.44|476
1613747400000|2021-02-19 15:10:00|25.74|25.58|25.7|25.54|25.79|25.63|25.64|25.48|426
1613747700000|2021-02-19 15:15:00|25.65|25.49|25.7|25.54|25.74|25.58|25.65|25.49|362
1613748000000|2021-02-19 15:20:00|25.75|25.59|25.65|25.49|25.75|25.59|25.65|25.49|511
1613748300000|2021-02-19 15:25:00|25.67|25.51|25.7|25.54|25.74|25.58|25.65|25.49|438
1613748600000|2021-02-19 15:30:00|25.69|25.53|25.74|25.58|25.79|25.63|25.65|25.49|577
1613748900000|2021-02-19 15:35:00|25.75|25.59|25.6|25.44|25.75|25.59|25.6|25.44|406
1613749200000|2021-02-19 15:40:00|25.55|25.39|25.6|25.44|25.65|25.49|25.55|25.39|406
1613749500000|2021-02-19 15:45:00|25.55|25.39|25.55|25.39|25.6|25.44|25.55|25.39|234
1613749800000|2021-02-19 15:50:00|25.5|25.34|25.5|25.34|25.55|25.39|25.5|25.34|417
1613750100000|2021-02-19 15:55:00|25.46|25.3|25.41|25.25|25.46|25.3|25.41|25.25|457
1613750400000|2021-02-19 16:00:00|25.46|25.3|25.32|25.16|25.46|25.3|25.32|25.16|433
1613750700000|2021-02-19 16:05:00|25.28|25.12|25.32|25.16|25.36|25.2|25.27|25.11|148
1613751000000|2021-02-19 16:10:00|25.28|25.12|25.32|25.16|25.37|25.21|25.27|25.11|381
1613751300000|2021-02-19 16:15:00|25.36|25.2|25.36|25.2|25.36|25.2|25.31|25.15|233
1613751600000|2021-02-19 16:20:00|25.32|25.16|25.27|25.11|25.32|25.16|25.26|25.1|280
1613751900000|2021-02-19 16:25:00|25.26|25.1|25.17|25.01|25.27|25.11|25.17|25.01|352
1613752200000|2021-02-19 16:30:00|25.21|25.05|25.17|25.01|25.21|25.05|25.12|24.96|551
1613752500000|2021-02-19 16:35:00|25.16|25|25.12|24.96|25.17|25.01|25.12|24.96|551
1613752800000|2021-02-19 16:40:00|25.07|24.91|25.12|24.96|25.16|25|25.07|24.91|421
1613753100000|2021-02-19 16:45:00|25.14|24.98|25.12|24.96|25.16|25|25.02|24.86|269
1613753400000|2021-02-19 16:50:00|25.17|25.01|25.12|24.96|25.17|25.01|25.12|24.96|354
1613753700000|2021-02-19 16:55:00|25.08|24.92|25.17|25.01|25.17|25.01|25.07|24.91|279
1613754000000|2021-02-19 17:00:00|25.22|25.06|25.17|25.01|25.22|25.06|25.17|25.01|221
1613754300000|2021-02-19 17:05:00|25.13|24.97|25.22|25.06|25.27|25.11|25.13|24.97|227
1613754600000|2021-02-19 17:10:00|25.27|25.11|25.27|25.11|25.32|25.16|25.22|25.06|263
1613754900000|2021-02-19 17:15:00|25.22|25.06|25.37|25.21|25.37|25.21|25.22|25.06|405
1613755200000|2021-02-19 17:20:00|25.32|25.16|25.42|25.26|25.51|25.35|25.32|25.16|499
1613755500000|2021-02-19 17:25:00|25.46|25.3|25.56|25.4|25.56|25.4|25.37|25.21|343
1613755800000|2021-02-19 17:30:00|25.51|25.35|25.66|25.5|25.66|25.5|25.47|25.31|430
1613756100000|2021-02-19 17:35:00|25.68|25.52|25.66|25.5|25.76|25.6|25.66|25.5|263
1613756400000|2021-02-19 17:40:00|25.68|25.52|25.51|25.35|25.76|25.6|25.47|25.31|708
1613756700000|2021-02-19 17:45:00|25.56|25.4|25.66|25.5|25.66|25.5|25.37|25.21|681
1613757000000|2021-02-19 17:50:00|25.71|25.55|25.76|25.6|25.85|25.69|25.56|25.4|580
1613757300000|2021-02-19 17:55:00|25.8|25.64|25.61|25.45|25.85|25.69|25.56|25.4|695
1613757600000|2021-02-19 18:00:00|25.66|25.5|25.66|25.5|25.81|25.65|25.54|25.38|468
1613757900000|2021-02-19 18:05:00|25.61|25.45|25.9|25.74|25.9|25.74|25.61|25.45|414
1613758200000|2021-02-19 18:10:00|25.91|25.75|25.76|25.6|25.91|25.75|25.68|25.52|458
1613758500000|2021-02-19 18:15:00|25.8|25.64|25.71|25.55|25.83|25.67|25.61|25.45|3121
1613758800000|2021-02-19 18:20:00|25.75|25.59|25.56|25.4|25.85|25.69|25.56|25.4|328
1613759100000|2021-02-19 18:25:00|25.52|25.36|25.61|25.45|25.62|25.46|25.47|25.31|409
1613759400000|2021-02-19 18:30:00|25.62|25.46|25.76|25.6|25.86|25.7|25.57|25.41|590
1613759700000|2021-02-19 18:35:00|25.75|25.59|25.47|25.31|25.8|25.64|25.47|25.31|471
1613760000000|2021-02-19 18:40:00|25.5|25.34|25.42|25.26|25.52|25.36|25.42|25.26|312
1613760300000|2021-02-19 18:45:00|25.47|25.31|25.47|25.31|25.52|25.36|25.42|25.26|223
1613760600000|2021-02-19 18:50:00|25.5|25.34|25.47|25.31|25.57|25.41|25.42|25.26|329
1613760900000|2021-02-19 18:55:00|25.52|25.36|25.52|25.36|25.52|25.36|25.47|25.31|192
1613761200000|2021-02-19 19:00:00|25.48|25.32|25.52|25.36|25.52|25.36|25.43|25.27|212
1613761500000|2021-02-19 19:05:00|25.5|25.34|25.47|25.31|25.52|25.36|25.43|25.27|214
1613761800000|2021-02-19 19:10:00|25.43|25.27|25.52|25.36|25.57|25.41|25.43|25.27|152
1613762100000|2021-02-19 19:15:00|25.53|25.37|25.38|25.22|25.57|25.41|25.38|25.22|365
1613762400000|2021-02-19 19:20:00|25.42|25.26|25.62|25.46|25.64|25.48|25.38|25.22|245
1613762700000|2021-02-19 19:25:00|25.61|25.45|25.81|25.65|25.81|25.65|25.57|25.41|464
1613763000000|2021-02-19 19:30:00|25.76|25.6|25.69|25.53|25.81|25.65|25.57|25.41|440
1613763300000|2021-02-19 19:35:00|25.67|25.51|25.67|25.51|25.72|25.56|25.62|25.46|286
1613763600000|2021-02-19 19:40:00|25.71|25.55|25.62|25.46|25.76|25.6|25.57|25.41|281
1613763900000|2021-02-19 19:45:00|25.67|25.51|25.62|25.46|25.67|25.51|25.52|25.36|392
1613764200000|2021-02-19 19:50:00|25.57|25.41|25.57|25.41|25.67|25.51|25.57|25.41|364
1613764500000|2021-02-19 19:55:00|25.53|25.37|25.52|25.36|25.62|25.46|25.48|25.32|389
1613764800000|2021-02-19 20:00:00|25.48|25.32|25.48|25.32|25.53|25.37|25.47|25.31|411
1613765100000|2021-02-19 20:05:00|25.52|25.36|25.48|25.32|25.52|25.36|25.47|25.31|335
1613765400000|2021-02-19 20:10:00|25.47|25.31|25.48|25.32|25.48|25.32|25.38|25.22|493
1613765700000|2021-02-19 20:15:00|25.43|25.27|25.43|25.27|25.48|25.32|25.43|25.27|427
1613766000000|2021-02-19 20:20:00|25.45|25.29|25.48|25.32|25.52|25.36|25.43|25.27|169
1613766300000|2021-02-19 20:25:00|25.53|25.37|25.48|25.32|25.58|25.42|25.48|25.32|706
1613766600000|2021-02-19 20:30:00|25.53|25.37|25.38|25.22|25.53|25.37|25.38|25.22|315
1613766900000|2021-02-19 20:35:00|25.34|25.18|25.38|25.22|25.43|25.27|25.33|25.17|542
1613767200000|2021-02-19 20:40:00|25.39|25.23|25.48|25.32|25.48|25.32|25.34|25.18|414
1613767500000|2021-02-19 20:45:00|25.43|25.27|25.33|25.17|25.48|25.32|25.28|25.12|452
1613767800000|2021-02-19 20:50:00|25.34|25.18|25.38|25.22|25.43|25.27|25.33|25.17|692
1613768100000|2021-02-19 20:55:00|25.42|25.26|25.28|25.12|25.53|25.37|25.28|25.12|1875
1613768400000|2021-02-19 21:00:00|25.33|25.17|25.43|25.27|25.43|25.27|25.28|25.12|875
1613768700000|2021-02-19 21:05:00|25.48|25.32|25.53|25.37|25.54|25.38|25.43|25.27|489
1613769000000|2021-02-19 21:10:00|25.49|25.33|25.48|25.32|25.58|25.42|25.43|25.27|518
1613770200000|2021-02-19 21:30:00|25.43|25.27|25.43|25.27|25.44|25.28|25.43|25.27|117
1613770500000|2021-02-19 21:35:00|25.39|25.23|25.39|25.23|25.43|25.27|25.39|25.23|33
1613770800000|2021-02-19 21:40:00|25.43|25.27|25.43|25.27|25.44|25.28|25.43|25.27|21
1613771100000|2021-02-19 21:45:00|25.48|25.32|25.43|25.27|25.48|25.32|25.43|25.27|11
1613771400000|2021-02-19 21:50:00|25.48|25.32|25.43|25.27|25.48|25.32|25.43|25.27|37
1613771700000|2021-02-19 21:55:00|25.39|25.23|25.41|25.25|25.43|25.27|25.39|25.23|12
1613948400000|2021-02-21 23:00:00|25.55|25.39|25.51|25.35|25.56|25.4|25.47|25.31|69
1613948700000|2021-02-21 23:05:00|25.49|25.33|25.56|25.4|25.56|25.4|25.49|25.33|17
1613949000000|2021-02-21 23:10:00|25.59|25.43|25.61|25.45|25.61|25.45|25.59|25.43|9
1613949300000|2021-02-21 23:15:00|25.56|25.4|25.73|25.57|25.76|25.6|25.56|25.4|43
1613949600000|2021-02-21 23:20:00|25.75|25.59|25.71|25.55|25.76|25.6|25.68|25.52|15
1613949900000|2021-02-21 23:25:00|25.76|25.6|25.88|25.72|25.9|25.74|25.75|25.59|69
1613950200000|2021-02-21 23:30:00|25.87|25.71|25.75|25.59|25.87|25.71|25.75|25.59|16
1613950500000|2021-02-21 23:35:00|25.73|25.57|25.73|25.57|25.75|25.59|25.73|25.57|11
1613950800000|2021-02-21 23:40:00|25.75|25.59|25.75|25.59|25.76|25.6|25.73|25.57|12
1613951100000|2021-02-21 23:45:00|25.73|25.57|25.65|25.49|25.75|25.59|25.61|25.45|54
1613951400000|2021-02-21 23:50:00|25.63|25.47|25.65|25.49|25.66|25.5|25.61|25.45|10
1613951700000|2021-02-21 23:55:00|25.66|25.5|25.61|25.45|25.68|25.52|25.61|25.45|2
1613952000000|2021-02-22 00:00:00|25.56|25.4|25.53|25.37|25.61|25.45|25.51|25.35|66
1613952300000|2021-02-22 00:05:00|25.51|25.35|25.63|25.47|25.65|25.49|25.51|25.35|78
1613952600000|2021-02-22 00:10:00|25.61|25.45|25.57|25.41|25.63|25.47|25.56|25.4|42
1613952900000|2021-02-22 00:15:00|25.56|25.4|25.52|25.36|25.56|25.4|25.51|25.35|30
1613953200000|2021-02-22 00:20:00|25.51|25.35|25.52|25.36|25.56|25.4|25.51|25.35|14
1613953500000|2021-02-22 00:25:00|25.51|25.35|25.54|25.38|25.56|25.4|25.51|25.35|62
1613953800000|2021-02-22 00:30:00|25.56|25.4|25.51|25.35|25.56|25.4|25.47|25.31|17
1613954100000|2021-02-22 00:35:00|||||||||1
1613954400000|2021-02-22 00:40:00|||||||||43
1613954700000|2021-02-22 00:45:00|25.49|25.33|25.51|25.35|25.51|25.35|25.49|25.33|33
1613955000000|2021-02-22 00:50:00|25.52|25.36|25.51|25.35|25.52|25.36|25.51|25.35|12
1613955300000|2021-02-22 00:55:00|25.46|25.3|25.51|25.35|25.51|25.35|25.46|25.3|33
1613955600000|2021-02-22 01:00:00|25.47|25.31|25.41|25.25|25.51|25.35|25.41|25.25|117
1613955900000|2021-02-22 01:05:00|25.42|25.26|25.43|25.27|25.46|25.3|25.41|25.25|84
1613956200000|2021-02-22 01:10:00|25.42|25.26|25.46|25.3|25.46|25.3|25.42|25.26|30
1613956500000|2021-02-22 01:15:00|25.43|25.27|25.42|25.26|25.43|25.27|25.38|25.22|30
1613956800000|2021-02-22 01:20:00|25.38|25.22|25.38|25.22|25.38|25.22|25.35|25.19|25
1613957100000|2021-02-22 01:25:00|25.42|25.26|25.42|25.26|25.42|25.26|25.38|25.22|15
1613957400000|2021-02-22 01:30:00|25.43|25.27|25.48|25.32|25.52|25.36|25.43|25.27|99
1613957700000|2021-02-22 01:35:00|25.5|25.34|25.59|25.43|25.61|25.45|25.47|25.31|91
1613958000000|2021-02-22 01:40:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|45
1613958300000|2021-02-22 01:45:00|25.61|25.45|25.71|25.55|25.71|25.55|25.61|25.45|81
1613958600000|2021-02-22 01:50:00|25.69|25.53|25.76|25.6|25.76|25.6|25.66|25.5|44
1613958900000|2021-02-22 01:55:00|25.75|25.59|25.76|25.6|25.76|25.6|25.67|25.51|37
1613959200000|2021-02-22 02:00:00|25.73|25.57|25.67|25.51|25.76|25.6|25.67|25.51|3
1613959500000|2021-02-22 02:05:00|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|1
1613959800000|2021-02-22 02:10:00|25.72|25.56|25.62|25.46|25.72|25.56|25.61|25.45|10
1613960100000|2021-02-22 02:15:00|25.59|25.43|25.57|25.41|25.62|25.46|25.57|25.41|28
1613960400000|2021-02-22 02:20:00|25.59|25.43|25.67|25.51|25.67|25.51|25.59|25.43|36
1613960700000|2021-02-22 02:25:00|25.71|25.55|25.81|25.65|25.81|25.65|25.71|25.55|61
1613961000000|2021-02-22 02:30:00|25.85|25.69|25.9|25.74|25.91|25.75|25.85|25.69|19
1613961300000|2021-02-22 02:35:00|25.88|25.72|25.86|25.7|25.9|25.74|25.85|25.69|5
1613961600000|2021-02-22 02:40:00|25.85|25.69|25.96|25.8|26|25.84|25.85|25.69|38
1613961900000|2021-02-22 02:45:00|26|25.84|26.05|25.89|26.14|25.98|25.98|25.82|83
1613962200000|2021-02-22 02:50:00|26.07|25.91|26.1|25.94|26.14|25.98|26.05|25.89|28
1613962500000|2021-02-22 02:55:00|26.05|25.89|26|25.84|26.1|25.94|26|25.84|40
1613962800000|2021-02-22 03:00:00|26.01|25.85|26|25.84|26.03|25.87|25.98|25.82|7
1613963100000|2021-02-22 03:05:00|26.05|25.89|26.05|25.89|26.1|25.94|26.03|25.87|15
1613963400000|2021-02-22 03:10:00|26.07|25.91|26|25.84|26.1|25.94|26|25.84|29
1613963700000|2021-02-22 03:15:00|26.01|25.85|25.98|25.82|26.05|25.89|25.95|25.79|6
1613964000000|2021-02-22 03:20:00|25.96|25.8|26|25.84|26.05|25.89|25.96|25.8|6
1613964300000|2021-02-22 03:25:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|8
1613964600000|2021-02-22 03:30:00|25.98|25.82|26.1|25.94|26.1|25.94|25.96|25.8|28
1613964900000|2021-02-22 03:35:00|26.07|25.91|25.98|25.82|26.09|25.93|25.95|25.79|31
1613965200000|2021-02-22 03:40:00|25.96|25.8|25.95|25.79|26|25.84|25.95|25.79|11
1613965500000|2021-02-22 03:45:00|25.92|25.76|25.92|25.76|25.96|25.8|25.92|25.76|21
1613965800000|2021-02-22 03:50:00|25.93|25.77|25.95|25.79|25.99|25.83|25.92|25.76|11
1613966100000|2021-02-22 03:55:00|25.96|25.8|25.92|25.76|25.96|25.8|25.91|25.75|1
1613966400000|2021-02-22 04:00:00|25.91|25.75|25.91|25.75|25.92|25.76|25.91|25.75|3
1613966700000|2021-02-22 04:05:00|25.89|25.73|25.87|25.71|25.89|25.73|25.87|25.71|6
1613967300000|2021-02-22 04:15:00|25.85|25.69|25.82|25.66|25.87|25.71|25.82|25.66|9
1613967600000|2021-02-22 04:20:00|25.85|25.69|25.87|25.71|25.87|25.71|25.84|25.68|2
1613968200000|2021-02-22 04:30:00|25.86|25.7|25.82|25.66|25.87|25.71|25.82|25.66|3
1613968500000|2021-02-22 04:35:00|25.84|25.68|25.91|25.75|25.91|25.75|25.84|25.68|5
1613968800000|2021-02-22 04:40:00|25.92|25.76|25.94|25.78|25.94|25.78|25.91|25.75|6
1613969100000|2021-02-22 04:45:00|25.92|25.76|25.92|25.76|25.92|25.76|25.91|25.75|0
1613969400000|2021-02-22 04:50:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|0
1613969700000|2021-02-22 04:55:00|25.91|25.75|25.91|25.75|25.92|25.76|25.91|25.75|0
1613970000000|2021-02-22 05:00:00|25.89|25.73|25.96|25.8|25.96|25.8|25.86|25.7|9
1613970300000|2021-02-22 05:05:00|25.94|25.78|25.96|25.8|26.01|25.85|25.91|25.75|10
1613970600000|2021-02-22 05:10:00|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|9
1613970900000|2021-02-22 05:15:00|26.06|25.9|26.01|25.85|26.06|25.9|26.01|25.85|29
1613971200000|2021-02-22 05:20:00|25.98|25.82|25.91|25.75|25.98|25.82|25.91|25.75|14
1613971500000|2021-02-22 05:25:00|25.92|25.76|25.91|25.75|25.96|25.8|25.91|25.75|2
1613971800000|2021-02-22 05:30:00|25.87|25.71|25.86|25.7|25.89|25.73|25.82|25.66|32
1613972100000|2021-02-22 05:35:00|25.87|25.71|25.91|25.75|25.91|25.75|25.86|25.7|13
1613972400000|2021-02-22 05:40:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|3
1613972700000|2021-02-22 05:45:00|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|3
1613973300000|2021-02-22 05:55:00|26.05|25.89|26.06|25.9|26.06|25.9|26.01|25.85|15
1613973600000|2021-02-22 06:00:00|26.05|25.89|26.06|25.9|26.11|25.95|26.05|25.89|6
1613973900000|2021-02-22 06:05:00|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|5
1613974200000|2021-02-22 06:10:00|26.1|25.94|26.11|25.95|26.12|25.96|26.06|25.9|35
1613974500000|2021-02-22 06:15:00|26.1|25.94|26.07|25.91|26.12|25.96|26.07|25.91|12
1613974800000|2021-02-22 06:20:00|26.08|25.92|26.11|25.95|26.11|25.95|26.08|25.92|2
1613975100000|2021-02-22 06:25:00|26.1|25.94|26.1|25.94|26.11|25.95|26.07|25.91|6
1613975400000|2021-02-22 06:30:00|26.09|25.93|26.02|25.86|26.09|25.93|26.02|25.86|21
1613975700000|2021-02-22 06:35:00|26|25.84|25.99|25.83|26|25.84|25.97|25.81|1
1613976000000|2021-02-22 06:40:00|26.01|25.85|25.97|25.81|26.02|25.86|25.97|25.81|1
1613976300000|2021-02-22 06:45:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|3
1613976600000|2021-02-22 06:50:00|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|0
1613976900000|2021-02-22 06:55:00|||||||||6
1613977200000|2021-02-22 07:00:00|26.01|25.85|26.16|26|26.16|26|25.99|25.83|21
1613977500000|2021-02-22 07:05:00|26.2|26.04|26.37|26.21|26.4|26.24|26.2|26.04|104
1613977800000|2021-02-22 07:10:00|26.39|26.23|26.26|26.1|26.4|26.24|26.26|26.1|70
1613978100000|2021-02-22 07:15:00|26.28|26.12|26.45|26.29|26.45|26.29|26.28|26.12|100
1613978400000|2021-02-22 07:20:00|26.44|26.28|26.44|26.28|26.54|26.38|26.42|26.26|91
1613978700000|2021-02-22 07:25:00|26.45|26.29|26.47|26.31|26.54|26.38|26.44|26.28|43
1613979000000|2021-02-22 07:30:00|26.49|26.33|26.49|26.33|26.54|26.38|26.44|26.28|102
1613979300000|2021-02-22 07:35:00|26.44|26.28|26.49|26.33|26.49|26.33|26.39|26.23|18
1613979600000|2021-02-22 07:40:00|26.53|26.37|26.49|26.33|26.58|26.42|26.48|26.32|45
1613979900000|2021-02-22 07:45:00|26.53|26.37|26.63|26.47|26.63|26.47|26.49|26.33|77
1613980200000|2021-02-22 07:50:00|26.61|26.45|26.64|26.48|26.68|26.52|26.58|26.42|266
1613980500000|2021-02-22 07:55:00|26.68|26.52|26.58|26.42|26.68|26.52|26.54|26.38|121
1613980800000|2021-02-22 08:00:00|26.54|26.38|26.68|26.52|26.73|26.57|26.54|26.38|299
1613981100000|2021-02-22 08:05:00|26.64|26.48|26.39|26.23|26.73|26.57|26.39|26.23|382
1613981400000|2021-02-22 08:10:00|26.35|26.19|26.54|26.38|26.61|26.45|26.35|26.19|140
1613981700000|2021-02-22 08:15:00|26.58|26.42|26.78|26.62|26.83|26.67|26.58|26.42|298
1613982000000|2021-02-22 08:20:00|26.82|26.66|26.82|26.66|26.87|26.71|26.72|26.56|112
1613982300000|2021-02-22 08:25:00|26.77|26.61|26.86|26.7|26.87|26.71|26.68|26.52|104
1613982600000|2021-02-22 08:30:00|26.87|26.71|26.78|26.62|26.87|26.71|26.77|26.61|56
1613982900000|2021-02-22 08:35:00|26.82|26.66|26.67|26.51|26.82|26.66|26.67|26.51|127
1613983200000|2021-02-22 08:40:00|26.68|26.52|26.82|26.66|26.91|26.75|26.68|26.52|96
1613983500000|2021-02-22 08:45:00|26.86|26.7|26.91|26.75|26.96|26.8|26.86|26.7|127
1613983800000|2021-02-22 08:50:00|26.96|26.8|26.87|26.71|27.01|26.85|26.86|26.7|105
1613984100000|2021-02-22 08:55:00|26.91|26.75|26.87|26.71|26.96|26.8|26.82|26.66|79
1613984400000|2021-02-22 09:00:00|26.86|26.7|26.67|26.51|26.87|26.71|26.65|26.49|132
1613984700000|2021-02-22 09:05:00|26.65|26.49|26.62|26.46|26.81|26.65|26.62|26.46|122
1613985000000|2021-02-22 09:10:00|26.6|26.44|26.56|26.4|26.62|26.46|26.52|26.36|210
1613985300000|2021-02-22 09:15:00|26.57|26.41|26.57|26.41|26.66|26.5|26.52|26.36|31
1613985600000|2021-02-22 09:20:00|26.56|26.4|26.52|26.36|26.57|26.41|26.52|26.36|19
1613985900000|2021-02-22 09:25:00|26.56|26.4|26.62|26.46|26.62|26.46|26.52|26.36|54
1613986200000|2021-02-22 09:30:00|26.58|26.42|26.62|26.46|26.67|26.51|26.57|26.41|29
1613986500000|2021-02-22 09:35:00|26.64|26.48|26.62|26.46|26.67|26.51|26.62|26.46|50
1613986800000|2021-02-22 09:40:00|26.6|26.44|26.67|26.51|26.71|26.55|26.57|26.41|22
1613987100000|2021-02-22 09:45:00|26.69|26.53|26.57|26.41|26.72|26.56|26.57|26.41|23
1613987400000|2021-02-22 09:50:00|26.55|26.39|26.55|26.39|26.62|26.46|26.55|26.39|70
1613987700000|2021-02-22 09:55:00|26.57|26.41|26.5|26.34|26.57|26.41|26.47|26.31|68
1613988000000|2021-02-22 10:00:00|26.52|26.36|26.46|26.3|26.52|26.36|26.44|26.28|58
1613988300000|2021-02-22 10:05:00|26.44|26.28|26.47|26.31|26.47|26.31|26.42|26.26|106
1613988600000|2021-02-22 10:10:00|26.48|26.32|26.49|26.33|26.53|26.37|26.48|26.32|21
1613988900000|2021-02-22 10:15:00|26.51|26.35|26.53|26.37|26.53|26.37|26.49|26.33|22
1613989200000|2021-02-22 10:20:00|26.49|26.33|26.53|26.37|26.53|26.37|26.49|26.33|13
1613989500000|2021-02-22 10:25:00|26.49|26.33|26.49|26.33|26.49|26.33|26.44|26.28|70
1613989800000|2021-02-22 10:30:00|26.53|26.37|26.44|26.28|26.53|26.37|26.43|26.27|87
1613990100000|2021-02-22 10:35:00|26.43|26.27|26.48|26.32|26.53|26.37|26.43|26.27|27
1613990400000|2021-02-22 10:40:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|7
1613990700000|2021-02-22 10:45:00|26.53|26.37|26.49|26.33|26.53|26.37|26.46|26.3|30
1613991000000|2021-02-22 10:50:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|10
1613991300000|2021-02-22 10:55:00|26.56|26.4|26.58|26.42|26.59|26.43|26.53|26.37|10
1613991600000|2021-02-22 11:00:00|26.54|26.38|26.53|26.37|26.58|26.42|26.53|26.37|78
1613991900000|2021-02-22 11:05:00|26.55|26.39|26.53|26.37|26.58|26.42|26.53|26.37|10
1613992200000|2021-02-22 11:10:00|26.57|26.41|26.57|26.41|26.58|26.42|26.53|26.37|60
1613992500000|2021-02-22 11:15:00|26.58|26.42|26.53|26.37|26.58|26.42|26.52|26.36|24
1613992800000|2021-02-22 11:20:00|26.57|26.41|26.43|26.27|26.58|26.42|26.39|26.23|57
1613993100000|2021-02-22 11:25:00|26.44|26.28|26.62|26.46|26.62|26.46|26.43|26.27|61
1613993400000|2021-02-22 11:30:00|26.59|26.43|26.62|26.46|26.62|26.46|26.57|26.41|20
1613993700000|2021-02-22 11:35:00|26.67|26.51|26.67|26.51|26.71|26.55|26.62|26.46|75
1613994000000|2021-02-22 11:40:00|26.64|26.48|26.58|26.42|26.66|26.5|26.57|26.41|15
1613994300000|2021-02-22 11:45:00|26.6|26.44|26.58|26.42|26.62|26.46|26.53|26.37|37
1613994600000|2021-02-22 11:50:00|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|5
1613994900000|2021-02-22 11:55:00|26.65|26.49|26.53|26.37|26.65|26.49|26.52|26.36|14
1613995200000|2021-02-22 12:00:00|26.52|26.36|26.43|26.27|26.52|26.36|26.39|26.23|34
1613995500000|2021-02-22 12:05:00|26.47|26.31|26.48|26.32|26.48|26.32|26.47|26.31|16
1613995800000|2021-02-22 12:10:00|26.52|26.36|26.52|26.36|26.53|26.37|26.48|26.32|20
1613996100000|2021-02-22 12:15:00|26.48|26.32|26.48|26.32|26.52|26.36|26.45|26.29|33
1613996400000|2021-02-22 12:20:00|26.52|26.36|26.48|26.32|26.52|26.36|26.43|26.27|70
1613996700000|2021-02-22 12:25:00|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|17
1613997000000|2021-02-22 12:30:00|26.5|26.34|26.52|26.36|26.52|26.36|26.48|26.32|35
1613997300000|2021-02-22 12:35:00|26.53|26.37|26.57|26.41|26.57|26.41|26.53|26.37|22
1613997600000|2021-02-22 12:40:00|26.62|26.46|26.77|26.61|26.81|26.65|26.62|26.46|178
1613997900000|2021-02-22 12:45:00|26.76|26.6|26.67|26.51|26.77|26.61|26.67|26.51|26
1613998200000|2021-02-22 12:50:00|26.69|26.53|26.62|26.46|26.72|26.56|26.62|26.46|61
1613998500000|2021-02-22 12:55:00|26.57|26.41|26.54|26.38|26.58|26.42|26.52|26.36|79
1613998800000|2021-02-22 13:00:00|26.53|26.37|26.54|26.38|26.59|26.43|26.53|26.37|81
1613999100000|2021-02-22 13:05:00|26.49|26.33|26.58|26.42|26.59|26.43|26.45|26.29|85
1613999400000|2021-02-22 13:10:00|26.59|26.43|26.64|26.48|26.68|26.52|26.54|26.38|94
1613999700000|2021-02-22 13:15:00|26.63|26.47|26.68|26.52|26.69|26.53|26.63|26.47|61
1614000000000|2021-02-22 13:20:00|26.73|26.57|26.59|26.43|26.73|26.57|26.59|26.43|43
1614000300000|2021-02-22 13:25:00|26.61|26.45|26.54|26.38|26.64|26.48|26.54|26.38|105
1614000600000|2021-02-22 13:30:00|26.52|26.36|26.49|26.33|26.54|26.38|26.44|26.28|92
1614000900000|2021-02-22 13:35:00|26.45|26.29|26.44|26.28|26.45|26.29|26.39|26.23|169
1614001200000|2021-02-22 13:40:00|26.4|26.24|26.39|26.23|26.44|26.28|26.35|26.19|102
1614001500000|2021-02-22 13:45:00|26.4|26.24|26.35|26.19|26.4|26.24|26.34|26.18|194
1614001800000|2021-02-22 13:50:00|26.39|26.23|26.35|26.19|26.39|26.23|26.34|26.18|114
1614002100000|2021-02-22 13:55:00|26.4|26.24|26.4|26.24|26.4|26.24|26.4|26.24|111
1614002400000|2021-02-22 14:00:00|26.44|26.28|26.44|26.28|26.45|26.29|26.42|26.26|64
1614002700000|2021-02-22 14:05:00|26.4|26.24|26.49|26.33|26.49|26.33|26.4|26.24|128
1614003000000|2021-02-22 14:10:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|82
1614003300000|2021-02-22 14:15:00|26.45|26.29|26.64|26.48|26.73|26.57|26.45|26.29|239
1614003600000|2021-02-22 14:20:00|26.68|26.52|26.59|26.43|26.69|26.53|26.54|26.38|92
1614003900000|2021-02-22 14:25:00|26.54|26.38|26.45|26.29|26.59|26.43|26.45|26.29|192
1614004200000|2021-02-22 14:30:00|26.49|26.33|26.49|26.33|26.49|26.33|26.32|26.16|1339
1614004500000|2021-02-22 14:35:00|26.45|26.29|26.3|26.14|26.49|26.33|26.24|26.08|990
1614004800000|2021-02-22 14:40:00|26.34|26.18|26.29|26.13|26.53|26.37|26.29|26.13|775
1614005100000|2021-02-22 14:45:00|26.26|26.1|26.21|26.05|26.34|26.18|26.19|26.03|873
1614005400000|2021-02-22 14:50:00|26.22|26.06|26.29|26.13|26.34|26.18|26.21|26.05|734
1614005700000|2021-02-22 14:55:00|26.26|26.1|26.33|26.17|26.36|26.2|26.26|26.1|672
1614006000000|2021-02-22 15:00:00|26.31|26.15|26.21|26.05|26.36|26.2|26.19|26.03|549
1614006300000|2021-02-22 15:05:00|26.23|26.07|26.25|26.09|26.29|26.13|26.21|26.05|391
1614006600000|2021-02-22 15:10:00|26.21|26.05|26.15|25.99|26.26|26.1|26.06|25.9|676
1614006900000|2021-02-22 15:15:00|26.18|26.02|26.31|26.15|26.33|26.17|26.18|26.02|656
1614007200000|2021-02-22 15:20:00|26.33|26.17|26.33|26.17|26.38|26.22|26.28|26.12|282
1614007500000|2021-02-22 15:25:00|26.3|26.14|26.33|26.17|26.43|26.27|26.25|26.09|563
1614007800000|2021-02-22 15:30:00|26.35|26.19|26.4|26.24|26.45|26.29|26.3|26.14|490
1614008100000|2021-02-22 15:35:00|26.35|26.19|26.31|26.15|26.45|26.29|26.3|26.14|570
1614008400000|2021-02-22 15:40:00|26.33|26.17|26.21|26.05|26.35|26.19|26.16|26|615
1614008700000|2021-02-22 15:45:00|26.25|26.09|26.21|26.05|26.25|26.09|26.16|26|309
1614009000000|2021-02-22 15:50:00|26.17|26.01|26.36|26.2|26.4|26.24|26.17|26.01|480
1614009300000|2021-02-22 15:55:00|26.4|26.24|26.31|26.15|26.4|26.24|26.27|26.11|357
1614009600000|2021-02-22 16:00:00|26.26|26.1|26.31|26.15|26.33|26.17|26.22|26.06|277
1614009900000|2021-02-22 16:05:00|26.34|26.18|26.27|26.11|26.41|26.25|26.26|26.1|393
1614010200000|2021-02-22 16:10:00|26.26|26.1|26.17|26.01|26.4|26.24|26.16|26|376
1614010500000|2021-02-22 16:15:00|26.21|26.05|26.02|25.86|26.26|26.1|26.02|25.86|418
1614010800000|2021-02-22 16:20:00|26.06|25.9|25.99|25.83|26.07|25.91|25.97|25.81|392
1614011100000|2021-02-22 16:25:00|26.02|25.86|26.04|25.88|26.07|25.91|25.99|25.83|178
1614011400000|2021-02-22 16:30:00|26.02|25.86|26.07|25.91|26.12|25.96|25.99|25.83|286
1614011700000|2021-02-22 16:35:00|26.04|25.88|25.94|25.78|26.07|25.91|25.94|25.78|422
1614012000000|2021-02-22 16:40:00|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|265
1614012300000|2021-02-22 16:45:00|25.98|25.82|25.99|25.83|26.04|25.88|25.94|25.78|156
1614012600000|2021-02-22 16:50:00|25.95|25.79|25.99|25.83|26.04|25.88|25.94|25.78|285
1614012900000|2021-02-22 16:55:00|25.95|25.79|25.99|25.83|26.04|25.88|25.95|25.79|181
1614013200000|2021-02-22 17:00:00|26.04|25.88|26.04|25.88|26.08|25.92|25.99|25.83|192
1614013500000|2021-02-22 17:05:00|26.08|25.92|26.09|25.93|26.13|25.97|26.04|25.88|166
1614013800000|2021-02-22 17:10:00|26.08|25.92|26.13|25.97|26.13|25.97|26.08|25.92|153
1614014100000|2021-02-22 17:15:00|26.11|25.95|26.08|25.92|26.13|25.97|26.04|25.88|214
1614014400000|2021-02-22 17:20:00|26.09|25.93|26.03|25.87|26.13|25.97|25.94|25.78|312
1614014700000|2021-02-22 17:25:00|26.04|25.88|25.98|25.82|26.08|25.92|25.94|25.78|169
1614015000000|2021-02-22 17:30:00|25.99|25.83|25.9|25.74|25.99|25.83|25.89|25.73|403
1614015300000|2021-02-22 17:35:00|25.89|25.73|25.89|25.73|25.94|25.78|25.84|25.68|269
1614015600000|2021-02-22 17:40:00|25.85|25.69|25.89|25.73|25.93|25.77|25.84|25.68|163
1614015900000|2021-02-22 17:45:00|25.84|25.68|25.88|25.72|25.89|25.73|25.84|25.68|209
1614016200000|2021-02-22 17:50:00|25.84|25.68|25.84|25.68|25.88|25.72|25.8|25.64|126
1614016500000|2021-02-22 17:55:00|25.8|25.64|25.8|25.64|25.84|25.68|25.79|25.63|215
1614016800000|2021-02-22 18:00:00|25.79|25.63|25.84|25.68|25.84|25.68|25.79|25.63|162
1614017100000|2021-02-22 18:05:00|25.81|25.65|25.84|25.68|25.84|25.68|25.81|25.65|41
1614017400000|2021-02-22 18:10:00|25.81|25.65|25.84|25.68|25.86|25.7|25.81|25.65|79
1614017700000|2021-02-22 18:15:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|199
1614018000000|2021-02-22 18:20:00|25.79|25.63|25.81|25.65|25.81|25.65|25.74|25.58|241
1614018300000|2021-02-22 18:25:00|25.79|25.63|25.77|25.61|25.81|25.65|25.76|25.6|113
1614018600000|2021-02-22 18:30:00|25.75|25.59|25.77|25.61|25.77|25.61|25.73|25.57|378
1614018900000|2021-02-22 18:35:00|25.75|25.59|25.75|25.59|25.77|25.61|25.73|25.57|444
1614019200000|2021-02-22 18:40:00|25.77|25.61|25.77|25.61|25.77|25.61|25.73|25.57|140
1614019500000|2021-02-22 18:45:00|25.75|25.59|25.81|25.65|25.82|25.66|25.75|25.59|331
1614019800000|2021-02-22 18:50:00|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|71
1614020100000|2021-02-22 18:55:00|25.83|25.67|25.82|25.66|25.87|25.71|25.82|25.66|99
1614020400000|2021-02-22 19:00:00|||||||||370
1614020700000|2021-02-22 19:05:00|25.83|25.67|25.87|25.71|25.87|25.71|25.82|25.66|70
1614021000000|2021-02-22 19:10:00|25.82|25.66|25.87|25.71|25.91|25.75|25.82|25.66|230
1614021300000|2021-02-22 19:15:00|25.83|25.67|25.82|25.66|25.83|25.67|25.82|25.66|124
1614021600000|2021-02-22 19:20:00|||||||||70
1614021900000|2021-02-22 19:25:00|25.79|25.63|25.82|25.66|25.82|25.66|25.79|25.63|71
1614022200000|2021-02-22 19:30:00|25.84|25.68|25.82|25.66|25.84|25.68|25.82|25.66|169
1614022500000|2021-02-22 19:35:00|25.83|25.67|25.84|25.68|25.84|25.68|25.83|25.67|127
1614022800000|2021-02-22 19:40:00|25.82|25.66|25.84|25.68|25.84|25.68|25.79|25.63|279
1614023100000|2021-02-22 19:45:00|25.82|25.66|25.92|25.76|25.92|25.76|25.82|25.66|315
1614023400000|2021-02-22 19:50:00|25.88|25.72|25.93|25.77|25.93|25.77|25.84|25.68|242
1614023700000|2021-02-22 19:55:00|25.89|25.73|25.88|25.72|25.93|25.77|25.88|25.72|326
1614024000000|2021-02-22 20:00:00|25.91|25.75|26.03|25.87|26.06|25.9|25.89|25.73|375
1614024300000|2021-02-22 20:05:00|26.01|25.85|26.11|25.95|26.11|25.95|26.01|25.85|337
1614024600000|2021-02-22 20:10:00|26.08|25.92|26.21|26.05|26.25|26.09|26.08|25.92|245
1614024900000|2021-02-22 20:15:00|26.2|26.04|26.18|26.02|26.21|26.05|26.08|25.92|450
1614025200000|2021-02-22 20:20:00|26.17|26.01|26.31|26.15|26.32|26.16|26.12|25.96|257
1614025500000|2021-02-22 20:25:00|26.3|26.14|26.39|26.23|26.39|26.23|26.22|26.06|602
1614025800000|2021-02-22 20:30:00|26.34|26.18|26.35|26.19|26.39|26.23|26.25|26.09|547
1614026100000|2021-02-22 20:35:00|26.37|26.21|26.44|26.28|26.49|26.33|26.34|26.18|709
1614026400000|2021-02-22 20:40:00|26.43|26.27|26.39|26.23|26.53|26.37|26.34|26.18|287
1614026700000|2021-02-22 20:45:00|26.38|26.22|26.52|26.36|26.52|26.36|26.3|26.14|1055
1614027000000|2021-02-22 20:50:00|26.53|26.37|26.61|26.45|26.67|26.51|26.47|26.31|1213
1614027300000|2021-02-22 20:55:00|26.59|26.43|26.68|26.52|26.71|26.55|26.57|26.41|1835
1614027600000|2021-02-22 21:00:00|26.67|26.51|26.54|26.38|26.68|26.52|26.49|26.33|869
1614027900000|2021-02-22 21:05:00|26.59|26.43|26.58|26.42|26.59|26.43|26.54|26.38|325
1614028200000|2021-02-22 21:10:00|26.56|26.4|26.44|26.28|26.58|26.42|26.43|26.27|411
1614029400000|2021-02-22 21:30:00|26.48|26.32|26.4|26.24|26.48|26.32|26.4|26.24|139
1614029700000|2021-02-22 21:35:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|42
1614030000000|2021-02-22 21:40:00|26.39|26.23|26.4|26.24|26.4|26.24|26.39|26.23|20
1614030300000|2021-02-22 21:45:00|26.39|26.23|26.3|26.14|26.39|26.23|26.3|26.14|68
1614030600000|2021-02-22 21:50:00|26.32|26.16|26.3|26.14|26.34|26.18|26.3|26.14|121
1614030900000|2021-02-22 21:55:00|26.32|26.16|26.35|26.19|26.35|26.19|26.3|26.14|22
1614034800000|2021-02-22 23:00:00|26.33|26.17|26.25|26.09|26.33|26.17|26.25|26.09|12
1614035100000|2021-02-22 23:05:00|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|4
1614035400000|2021-02-22 23:10:00|26.16|26|26.2|26.04|26.2|26.04|26.16|26|45
1614035700000|2021-02-22 23:15:00|26.18|26.02|26.22|26.06|26.22|26.06|26.16|26|8
1614036000000|2021-02-22 23:20:00|26.2|26.04|26.21|26.05|26.22|26.06|26.17|26.01|62
1614036300000|2021-02-22 23:25:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|0
1614036600000|2021-02-22 23:30:00|26.25|26.09|26.3|26.14|26.3|26.14|26.25|26.09|9
1614036900000|2021-02-22 23:35:00|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|3
1614037200000|2021-02-22 23:40:00|26.27|26.11|26.26|26.1|26.3|26.14|26.26|26.1|52
1614037500000|2021-02-22 23:45:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|4
1614037800000|2021-02-22 23:50:00|26.29|26.13|26.26|26.1|26.29|26.13|26.25|26.09|3
1614038100000|2021-02-22 23:55:00|26.27|26.11|26.29|26.13|26.32|26.16|26.27|26.11|29
1614038400000|2021-02-23 00:00:00|26.31|26.15|26.49|26.33|26.51|26.35|26.27|26.11|49
1614038700000|2021-02-23 00:05:00|26.5|26.34|26.59|26.43|26.59|26.43|26.46|26.3|30
1614039000000|2021-02-23 00:10:00|26.57|26.41|26.56|26.4|26.65|26.49|26.51|26.35|30
1614039300000|2021-02-23 00:15:00|26.55|26.39|26.51|26.35|26.56|26.4|26.51|26.35|61
1614039600000|2021-02-23 00:20:00|26.53|26.37|26.46|26.3|26.53|26.37|26.46|26.3|1
1614039900000|2021-02-23 00:25:00|||||||||3
1614040200000|2021-02-23 00:30:00|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|12
1614040500000|2021-02-23 00:35:00|26.47|26.31|26.46|26.3|26.49|26.33|26.46|26.3|4
1614040800000|2021-02-23 00:40:00|||||||||4
1614041100000|2021-02-23 00:45:00|26.47|26.31|26.46|26.3|26.47|26.31|26.46|26.3|3
1614041400000|2021-02-23 00:50:00|26.47|26.31|26.51|26.35|26.51|26.35|26.46|26.3|13
1614041700000|2021-02-23 00:55:00|26.55|26.39|26.56|26.4|26.56|26.4|26.55|26.39|6
1614042000000|2021-02-23 01:00:00|26.55|26.39|26.56|26.4|26.56|26.4|26.51|26.35|15
1614042300000|2021-02-23 01:05:00|26.55|26.39|26.56|26.4|26.56|26.4|26.51|26.35|8
1614042600000|2021-02-23 01:10:00|26.55|26.39|26.55|26.39|26.56|26.4|26.51|26.35|5
1614042900000|2021-02-23 01:15:00|26.56|26.4|26.47|26.31|26.56|26.4|26.47|26.31|7
1614043200000|2021-02-23 01:20:00|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|7
1614043500000|2021-02-23 01:25:00|26.37|26.21|26.34|26.18|26.42|26.26|26.34|26.18|38
1614043800000|2021-02-23 01:30:00|26.32|26.16|26.41|26.25|26.42|26.26|26.27|26.11|26
1614044100000|2021-02-23 01:35:00|26.37|26.21|26.33|26.17|26.41|26.25|26.28|26.12|8
1614044400000|2021-02-23 01:40:00|26.32|26.16|26.31|26.15|26.33|26.17|26.28|26.12|9
1614044700000|2021-02-23 01:45:00|26.33|26.17|26.33|26.17|26.38|26.22|26.28|26.12|8
1614045000000|2021-02-23 01:50:00|26.31|26.15|26.33|26.17|26.33|26.17|26.28|26.12|9
1614045300000|2021-02-23 01:55:00|26.31|26.15|26.33|26.17|26.36|26.2|26.31|26.15|49
1614045600000|2021-02-23 02:00:00|26.35|26.19|26.38|26.22|26.38|26.22|26.33|26.17|4
1614045900000|2021-02-23 02:05:00|26.37|26.21|26.38|26.22|26.38|26.22|26.37|26.21|0
1614046200000|2021-02-23 02:10:00|26.37|26.21|26.35|26.19|26.38|26.22|26.35|26.19|1
1614046500000|2021-02-23 02:15:00|26.33|26.17|26.33|26.17|26.37|26.21|26.33|26.17|3
1614046800000|2021-02-23 02:20:00|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|6
1614047400000|2021-02-23 02:30:00|26.24|26.08|26.26|26.1|26.28|26.12|26.24|26.08|4
1614047700000|2021-02-23 02:35:00|26.28|26.12|26.23|26.07|26.28|26.12|26.23|26.07|2
1614048000000|2021-02-23 02:40:00|26.24|26.08|26.26|26.1|26.28|26.12|26.23|26.07|20
1614048300000|2021-02-23 02:45:00|26.25|26.09|26.28|26.12|26.28|26.12|26.23|26.07|2
1614048600000|2021-02-23 02:50:00|||||||||1
1614048900000|2021-02-23 02:55:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|23
1614049500000|2021-02-23 03:05:00|26.27|26.11|26.28|26.12|26.28|26.12|26.27|26.11|1
1614049800000|2021-02-23 03:10:00|26.32|26.16|26.38|26.22|26.38|26.22|26.32|26.16|51
1614050100000|2021-02-23 03:15:00|26.37|26.21|26.47|26.31|26.47|26.31|26.35|26.19|3
1614050400000|2021-02-23 03:20:00|26.44|26.28|26.47|26.31|26.47|26.31|26.42|26.26|6
1614050700000|2021-02-23 03:25:00|26.44|26.28|26.37|26.21|26.47|26.31|26.37|26.21|3
1614051000000|2021-02-23 03:30:00|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|0
1614051300000|2021-02-23 03:35:00|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|23
1614051600000|2021-02-23 03:40:00|26.41|26.25|26.33|26.17|26.41|26.25|26.33|26.17|3
1614051900000|2021-02-23 03:45:00|26.35|26.19|26.33|26.17|26.37|26.21|26.33|26.17|15
1614052500000|2021-02-23 03:55:00|26.28|26.12|26.28|26.12|26.28|26.12|26.28|26.12|3
1614052800000|2021-02-23 04:00:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|0
1614053400000|2021-02-23 04:10:00|26.28|26.12|26.24|26.08|26.28|26.12|26.24|26.08|2
1614053700000|2021-02-23 04:15:00|||||||||1
1614054300000|2021-02-23 04:25:00|||||||||18
1614054600000|2021-02-23 04:30:00|26.19|26.03|26.1|25.94|26.19|26.03|26.1|25.94|142
1614054900000|2021-02-23 04:35:00|26.09|25.93|26.09|25.93|26.1|25.94|26.08|25.92|48
1614055200000|2021-02-23 04:40:00|26.1|25.94|26.1|25.94|26.1|25.94|26.08|25.92|3
1614055800000|2021-02-23 04:50:00|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|3
1614056100000|2021-02-23 04:55:00|||||||||2
1614056400000|2021-02-23 05:00:00|26.03|25.87|26.05|25.89|26.05|25.89|26.02|25.86|6
1614056700000|2021-02-23 05:05:00|||||||||3
1614057000000|2021-02-23 05:10:00|26.06|25.9|26.05|25.89|26.1|25.94|26.05|25.89|51
1614057300000|2021-02-23 05:15:00|26.06|25.9|26.1|25.94|26.1|25.94|26.06|25.9|0
1614057600000|2021-02-23 05:20:00|26.08|25.92|26.06|25.9|26.1|25.94|26.05|25.89|1
1614057900000|2021-02-23 05:25:00|26.05|25.89|26.05|25.89|26.06|25.9|26.04|25.88|4
1614058200000|2021-02-23 05:30:00|26.07|25.91|26.05|25.89|26.07|25.91|26.05|25.89|0
1614058500000|2021-02-23 05:35:00|26.04|25.88|26.02|25.86|26.05|25.89|26.02|25.86|24
1614058800000|2021-02-23 05:40:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|2
1614059400000|2021-02-23 05:50:00|26.02|25.86|26.06|25.9|26.06|25.9|26.02|25.86|9
1614059700000|2021-02-23 05:55:00|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|6
1614060000000|2021-02-23 06:00:00|26.07|25.91|26.09|25.93|26.09|25.93|26.06|25.9|2
1614060900000|2021-02-23 06:15:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|68
1614061200000|2021-02-23 06:20:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|1
1614061500000|2021-02-23 06:25:00|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|13
1614061800000|2021-02-23 06:30:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|14
1614062100000|2021-02-23 06:35:00|26.16|26|26.2|26.04|26.2|26.04|26.15|25.99|3
1614062400000|2021-02-23 06:40:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|2
1614062700000|2021-02-23 06:45:00|26.22|26.06|26.25|26.09|26.27|26.11|26.2|26.04|0
1614063000000|2021-02-23 06:50:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|6
1614063300000|2021-02-23 06:55:00|26.22|26.06|26.2|26.04|26.22|26.06|26.16|26|3
1614063600000|2021-02-23 07:00:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|13
1614063900000|2021-02-23 07:05:00|26.21|26.05|26.3|26.14|26.3|26.14|26.2|26.04|19
1614064200000|2021-02-23 07:10:00|26.27|26.11|26.3|26.14|26.3|26.14|26.27|26.11|2
1614064500000|2021-02-23 07:15:00|26.28|26.12|26.3|26.14|26.3|26.14|26.25|26.09|4
1614064800000|2021-02-23 07:20:00|26.28|26.12|26.2|26.04|26.28|26.12|26.2|26.04|4
1614065100000|2021-02-23 07:25:00|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|1
1614065400000|2021-02-23 07:30:00|26.23|26.07|26.21|26.05|26.25|26.09|26.16|26|27
1614065700000|2021-02-23 07:35:00|26.19|26.03|26.16|26|26.19|26.03|26.16|26|14
1614066000000|2021-02-23 07:40:00|26.15|25.99|26.11|25.95|26.16|26|26.11|25.95|24
1614066300000|2021-02-23 07:45:00|26.08|25.92|26.06|25.9|26.08|25.92|26.06|25.9|17
1614066600000|2021-02-23 07:50:00|26.07|25.91|26.06|25.9|26.08|25.92|26.06|25.9|7
1614066900000|2021-02-23 07:55:00|26.08|25.92|26.03|25.87|26.08|25.92|26.03|25.87|25
1614067200000|2021-02-23 08:00:00|26.05|25.89|26.12|25.96|26.12|25.96|26.03|25.87|81
1614067500000|2021-02-23 08:05:00|26.17|26.01|26.25|26.09|26.3|26.14|26.17|26.01|80
1614067800000|2021-02-23 08:10:00|26.2|26.04|26.07|25.91|26.2|26.04|26.07|25.91|44
1614068100000|2021-02-23 08:15:00|26.03|25.87|26.25|26.09|26.25|26.09|26.03|25.87|64
1614068400000|2021-02-23 08:20:00|26.23|26.07|26.2|26.04|26.23|26.07|26.17|26.01|5
1614068700000|2021-02-23 08:25:00|26.21|26.05|26.35|26.19|26.39|26.23|26.21|26.05|95
1614069000000|2021-02-23 08:30:00|26.37|26.21|26.44|26.28|26.48|26.32|26.35|26.19|153
1614069300000|2021-02-23 08:35:00|26.46|26.3|26.48|26.32|26.53|26.37|26.44|26.28|91
1614069600000|2021-02-23 08:40:00|26.49|26.33|26.34|26.18|26.54|26.38|26.34|26.18|54
1614069900000|2021-02-23 08:45:00|26.38|26.22|26.39|26.23|26.39|26.23|26.34|26.18|13
1614070200000|2021-02-23 08:50:00|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|17
1614070500000|2021-02-23 08:55:00|26.41|26.25|26.44|26.28|26.46|26.3|26.41|26.25|20
1614070800000|2021-02-23 09:00:00|26.48|26.32|26.62|26.46|26.63|26.47|26.48|26.32|106
1614071100000|2021-02-23 09:05:00|26.63|26.47|26.62|26.46|26.67|26.51|26.58|26.42|35
1614071400000|2021-02-23 09:10:00|26.63|26.47|26.72|26.56|26.77|26.61|26.63|26.47|169
1614071700000|2021-02-23 09:15:00|26.7|26.54|26.52|26.36|26.7|26.54|26.52|26.36|36
1614072000000|2021-02-23 09:20:00|26.53|26.37|26.57|26.41|26.58|26.42|26.53|26.37|43
1614072300000|2021-02-23 09:25:00|26.58|26.42|26.81|26.65|26.82|26.66|26.58|26.42|95
1614072600000|2021-02-23 09:30:00|26.82|26.66|26.81|26.65|26.86|26.7|26.76|26.6|110
1614072900000|2021-02-23 09:35:00|26.82|26.66|26.71|26.55|26.84|26.68|26.67|26.51|144
1614073200000|2021-02-23 09:40:00|26.69|26.53|26.67|26.51|26.77|26.61|26.67|26.51|52
1614073500000|2021-02-23 09:45:00|26.62|26.46|26.84|26.68|26.89|26.73|26.62|26.46|85
1614073800000|2021-02-23 09:50:00|26.85|26.69|26.86|26.7|26.86|26.7|26.79|26.63|51
1614074100000|2021-02-23 09:55:00|26.89|26.73|26.86|26.7|26.94|26.78|26.86|26.7|144
1614074400000|2021-02-23 10:00:00|26.89|26.73|26.91|26.75|26.91|26.75|26.81|26.65|74
1614074700000|2021-02-23 10:05:00|26.94|26.78|27.08|26.92|27.08|26.92|26.88|26.72|142
1614075000000|2021-02-23 10:10:00|27.13|26.97|27.08|26.92|27.18|27.02|26.96|26.8|217
1614075300000|2021-02-23 10:15:00|27.12|26.96|27.08|26.92|27.18|27.02|26.98|26.82|171
1614075600000|2021-02-23 10:20:00|27.12|26.96|27.08|26.92|27.13|26.97|27.03|26.87|85
1614075900000|2021-02-23 10:25:00|27.03|26.87|27.13|26.97|27.22|27.06|27.03|26.87|171
1614076200000|2021-02-23 10:30:00|27.17|27.01|27.27|27.11|27.32|27.16|27.13|26.97|291
1614076500000|2021-02-23 10:35:00|27.29|27.13|27.41|27.25|27.51|27.35|27.27|27.11|138
1614076800000|2021-02-23 10:40:00|27.46|27.3|27.28|27.12|27.51|27.35|27.28|27.12|194
1614077100000|2021-02-23 10:45:00|27.33|27.17|27.11|26.95|27.33|27.17|27.11|26.95|179
1614077400000|2021-02-23 10:50:00|27.15|26.99|26.96|26.8|27.2|27.04|26.96|26.8|271
1614077700000|2021-02-23 10:55:00|26.98|26.82|27.01|26.85|27.15|26.99|26.96|26.8|219
1614078000000|2021-02-23 11:00:00|27.03|26.87|27.2|27.04|27.24|27.08|27|26.84|173
1614078300000|2021-02-23 11:05:00|27.19|27.03|27.15|26.99|27.2|27.04|27.1|26.94|79
1614078600000|2021-02-23 11:10:00|27.11|26.95|27.01|26.85|27.2|27.04|27.01|26.85|43
1614078900000|2021-02-23 11:15:00|27|26.84|27.06|26.9|27.06|26.9|26.96|26.8|44
1614079200000|2021-02-23 11:20:00|27.08|26.92|27.01|26.85|27.08|26.92|26.96|26.8|32
1614079500000|2021-02-23 11:25:00|27|26.84|26.86|26.7|27.01|26.85|26.85|26.69|63
1614079800000|2021-02-23 11:30:00|26.87|26.71|26.83|26.67|26.91|26.75|26.83|26.67|91
1614080100000|2021-02-23 11:35:00|26.81|26.65|26.78|26.62|26.86|26.7|26.77|26.61|85
1614080400000|2021-02-23 11:40:00|26.81|26.65|26.78|26.62|26.81|26.65|26.73|26.57|125
1614080700000|2021-02-23 11:45:00|26.81|26.65|26.86|26.7|26.86|26.7|26.76|26.6|53
1614081000000|2021-02-23 11:50:00|26.83|26.67|26.94|26.78|26.94|26.78|26.81|26.65|39
1614081300000|2021-02-23 11:55:00|26.92|26.76|26.82|26.66|26.94|26.78|26.8|26.64|21
1614081600000|2021-02-23 12:00:00|26.83|26.67|26.89|26.73|26.9|26.74|26.8|26.64|184
1614081900000|2021-02-23 12:05:00|26.94|26.78|26.98|26.82|26.99|26.83|26.94|26.78|87
1614082200000|2021-02-23 12:10:00|26.94|26.78|26.94|26.78|26.99|26.83|26.94|26.78|101
1614082500000|2021-02-23 12:15:00|26.95|26.79|26.85|26.69|26.95|26.79|26.82|26.66|79
1614082800000|2021-02-23 12:20:00|26.83|26.67|26.81|26.65|26.88|26.72|26.8|26.64|21
1614083100000|2021-02-23 12:25:00|26.82|26.66|26.77|26.61|26.85|26.69|26.73|26.57|104
1614083400000|2021-02-23 12:30:00|26.81|26.65|26.82|26.66|26.85|26.69|26.72|26.56|24
1614083700000|2021-02-23 12:35:00|26.87|26.71|26.92|26.76|26.92|26.76|26.83|26.67|56
1614084000000|2021-02-23 12:40:00|26.89|26.73|26.82|26.66|26.92|26.76|26.82|26.66|21
1614084300000|2021-02-23 12:45:00|26.83|26.67|26.87|26.71|26.87|26.71|26.82|26.66|23
1614084600000|2021-02-23 12:50:00|26.86|26.7|26.78|26.62|26.87|26.71|26.73|26.57|13
1614084900000|2021-02-23 12:55:00|26.77|26.61|26.78|26.62|26.78|26.62|26.73|26.57|24
1614085200000|2021-02-23 13:00:00|26.82|26.66|26.83|26.67|26.85|26.69|26.78|26.62|123
1614085500000|2021-02-23 13:05:00|26.82|26.66|26.92|26.76|26.92|26.76|26.82|26.66|77
1614085800000|2021-02-23 13:10:00|26.96|26.8|26.92|26.76|26.97|26.81|26.92|26.76|75
1614086100000|2021-02-23 13:15:00|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|27
1614086400000|2021-02-23 13:20:00|26.83|26.67|26.83|26.67|26.83|26.67|26.78|26.62|68
1614086700000|2021-02-23 13:25:00|26.87|26.71|26.85|26.69|26.88|26.72|26.83|26.67|40
1614087000000|2021-02-23 13:30:00|26.87|26.71|26.84|26.68|26.88|26.72|26.8|26.64|19
1614087300000|2021-02-23 13:35:00|26.87|26.71|26.92|26.76|26.92|26.76|26.87|26.71|20
1614087600000|2021-02-23 13:40:00|26.96|26.8|26.97|26.81|27.01|26.85|26.92|26.76|81
1614087900000|2021-02-23 13:45:00|27.01|26.85|27.02|26.86|27.06|26.9|27.01|26.85|41
1614088200000|2021-02-23 13:50:00|27.01|26.85|27.01|26.85|27.06|26.9|27.01|26.85|28
1614088500000|2021-02-23 13:55:00|27.02|26.86|26.96|26.8|27.02|26.86|26.96|26.8|88
1614088800000|2021-02-23 14:00:00|26.92|26.76|26.97|26.81|26.97|26.81|26.87|26.71|139
1614089100000|2021-02-23 14:05:00|26.96|26.8|26.97|26.81|26.97|26.81|26.92|26.76|218
1614089400000|2021-02-23 14:10:00|26.94|26.78|27.02|26.86|27.11|26.95|26.94|26.78|124
1614089700000|2021-02-23 14:15:00|27.06|26.9|27.06|26.9|27.11|26.95|26.97|26.81|141
1614090000000|2021-02-23 14:20:00|27.02|26.86|27.01|26.85|27.11|26.95|27.01|26.85|142
1614090300000|2021-02-23 14:25:00|27.02|26.86|26.93|26.77|27.02|26.86|26.89|26.73|146
1614090600000|2021-02-23 14:30:00|26.96|26.8|27.25|27.09|27.28|27.12|26.93|26.77|1196
1614090900000|2021-02-23 14:35:00|27.3|27.14|27.47|27.31|27.49|27.33|27.11|26.95|1287
1614091200000|2021-02-23 14:40:00|27.44|27.28|27.66|27.5|27.66|27.5|27.29|27.13|1649
1614091500000|2021-02-23 14:45:00|27.69|27.53|28.02|27.86|28.02|27.86|27.64|27.48|1970
1614091800000|2021-02-23 14:50:00|28|27.84|27.58|27.42|28.18|28.02|27.53|27.37|2133
1614092100000|2021-02-23 14:55:00|27.62|27.46|27.52|27.36|27.62|27.46|27.45|27.29|1011
1614092400000|2021-02-23 15:00:00|27.53|27.37|26.99|26.83|27.7|27.54|26.95|26.79|1957
1614092700000|2021-02-23 15:05:00|26.95|26.79|26.99|26.83|27.22|27.06|26.95|26.79|1117
1614093000000|2021-02-23 15:10:00|26.95|26.79|27.05|26.89|27.09|26.93|26.78|26.62|1092
1614093300000|2021-02-23 15:15:00|27.09|26.93|27|26.84|27.22|27.06|26.99|26.83|767
1614093600000|2021-02-23 15:20:00|26.99|26.83|26.87|26.71|27.17|27.01|26.87|26.71|635
1614093900000|2021-02-23 15:25:00|26.91|26.75|26.83|26.67|26.95|26.79|26.83|26.67|461
1614094200000|2021-02-23 15:30:00|26.87|26.71|26.88|26.72|27.05|26.89|26.83|26.67|563
1614094500000|2021-02-23 15:35:00|26.87|26.71|26.83|26.67|27.02|26.86|26.79|26.63|627
1614094800000|2021-02-23 15:40:00|26.81|26.65|26.66|26.5|26.97|26.81|26.66|26.5|625
1614095100000|2021-02-23 15:45:00|26.69|26.53|26.56|26.4|26.69|26.53|26.51|26.35|638
1614095400000|2021-02-23 15:50:00|26.59|26.43|26.56|26.4|26.69|26.53|26.51|26.35|774
1614095700000|2021-02-23 15:55:00|26.6|26.44|26.66|26.5|26.74|26.58|26.56|26.4|441
1614096000000|2021-02-23 16:00:00|26.69|26.53|26.51|26.35|26.74|26.58|26.51|26.35|449
1614096300000|2021-02-23 16:05:00|26.55|26.39|26.6|26.44|26.65|26.49|26.51|26.35|315
1614096600000|2021-02-23 16:10:00|26.56|26.4|26.56|26.4|26.65|26.49|26.51|26.35|374
1614096900000|2021-02-23 16:15:00|26.51|26.35|26.75|26.59|26.75|26.59|26.51|26.35|998
1614097200000|2021-02-23 16:20:00|26.78|26.62|26.8|26.64|26.85|26.69|26.75|26.59|414
1614097500000|2021-02-23 16:25:00|26.81|26.65|26.75|26.59|26.93|26.77|26.75|26.59|523
1614097800000|2021-02-23 16:30:00|26.76|26.6|26.61|26.45|26.85|26.69|26.61|26.45|519
1614098100000|2021-02-23 16:35:00|26.57|26.41|26.8|26.64|26.84|26.68|26.57|26.41|430
1614098400000|2021-02-23 16:40:00|26.83|26.67|26.97|26.81|27.02|26.86|26.75|26.59|448
1614098700000|2021-02-23 16:45:00|26.98|26.82|27.02|26.86|27.03|26.87|26.88|26.72|397
1614099000000|2021-02-23 16:50:00|27.03|26.87|26.89|26.73|27.07|26.91|26.85|26.69|279
1614099300000|2021-02-23 16:55:00|26.9|26.74|27.07|26.91|27.12|26.96|26.9|26.74|334
1614099600000|2021-02-23 17:00:00|27.09|26.93|27.13|26.97|27.22|27.06|27.09|26.93|914
1614099900000|2021-02-23 17:05:00|27.14|26.98|27.21|27.05|27.29|27.13|27.12|26.96|534
1614100200000|2021-02-23 17:10:00|27.23|27.07|27.34|27.18|27.39|27.23|27.11|26.95|640
1614100500000|2021-02-23 17:15:00|27.38|27.22|27.06|26.9|27.41|27.25|27.02|26.86|543
1614100800000|2021-02-23 17:20:00|27.07|26.91|27.01|26.85|27.2|27.04|26.97|26.81|422
1614101100000|2021-02-23 17:25:00|26.97|26.81|26.96|26.8|27.02|26.86|26.87|26.71|374
1614101400000|2021-02-23 17:30:00|26.97|26.81|26.94|26.78|27.02|26.86|26.88|26.72|251
1614101700000|2021-02-23 17:35:00|26.97|26.81|27.16|27|27.25|27.09|26.97|26.81|413
1614102000000|2021-02-23 17:40:00|27.2|27.04|27.16|27|27.25|27.09|27.11|26.95|425
1614102300000|2021-02-23 17:45:00|27.18|27.02|27.2|27.04|27.25|27.09|27.06|26.9|533
1614102600000|2021-02-23 17:50:00|27.21|27.05|27.02|26.86|27.35|27.19|26.97|26.81|423
1614102900000|2021-02-23 17:55:00|27.01|26.85|27.25|27.09|27.35|27.19|26.97|26.81|451
1614103200000|2021-02-23 18:00:00|27.26|27.1|26.98|26.82|27.35|27.19|26.88|26.72|534
1614103500000|2021-02-23 18:05:00|27.01|26.85|26.98|26.82|27.03|26.87|26.87|26.71|475
1614103800000|2021-02-23 18:10:00|26.94|26.78|26.89|26.73|27.03|26.87|26.79|26.63|537
1614104100000|2021-02-23 18:15:00|26.85|26.69|26.84|26.68|26.89|26.73|26.8|26.64|417
1614104400000|2021-02-23 18:20:00|26.89|26.73|26.7|26.54|26.89|26.73|26.7|26.54|353
1614104700000|2021-02-23 18:25:00|26.69|26.53|26.67|26.51|26.75|26.59|26.65|26.49|259
1614105000000|2021-02-23 18:30:00|26.7|26.54|26.58|26.42|26.75|26.59|26.57|26.41|293
1614105300000|2021-02-23 18:35:00|26.62|26.46|26.58|26.42|26.67|26.51|26.57|26.41|177
1614105600000|2021-02-23 18:40:00|26.57|26.41|26.67|26.51|26.72|26.56|26.53|26.37|405
1614105900000|2021-02-23 18:45:00|26.66|26.5|26.67|26.51|26.76|26.6|26.61|26.45|292
1614106200000|2021-02-23 18:50:00|26.71|26.55|26.71|26.55|26.72|26.56|26.62|26.46|290
1614106500000|2021-02-23 18:55:00|26.69|26.53|26.62|26.46|26.71|26.55|26.52|26.36|306
1614106800000|2021-02-23 19:00:00|26.66|26.5|26.62|26.46|26.67|26.51|26.53|26.37|325
1614107100000|2021-02-23 19:05:00|26.66|26.5|26.62|26.46|26.67|26.51|26.54|26.38|354
1614107400000|2021-02-23 19:10:00|26.66|26.5|26.66|26.5|26.67|26.51|26.61|26.45|361
1614107700000|2021-02-23 19:15:00|26.67|26.51|26.57|26.41|26.67|26.51|26.57|26.41|249
1614108000000|2021-02-23 19:20:00|26.54|26.38|26.47|26.31|26.54|26.38|26.44|26.28|486
1614108300000|2021-02-23 19:25:00|26.49|26.33|26.49|26.33|26.52|26.36|26.44|26.28|241
1614108600000|2021-02-23 19:30:00|26.54|26.38|26.67|26.51|26.67|26.51|26.44|26.28|341
1614108900000|2021-02-23 19:35:00|26.72|26.56|26.62|26.46|26.72|26.56|26.59|26.43|272
1614109200000|2021-02-23 19:40:00|26.64|26.48|26.5|26.34|26.67|26.51|26.49|26.33|379
1614109500000|2021-02-23 19:45:00|26.49|26.33|26.49|26.33|26.54|26.38|26.45|26.29|327
1614109800000|2021-02-23 19:50:00|26.47|26.31|26.44|26.28|26.49|26.33|26.35|26.19|655
1614110100000|2021-02-23 19:55:00|26.46|26.3|26.39|26.23|26.48|26.32|26.39|26.23|536
1614110400000|2021-02-23 20:00:00|26.41|26.25|26.39|26.23|26.44|26.28|26.39|26.23|254
1614110700000|2021-02-23 20:05:00|26.38|26.22|26.19|26.03|26.39|26.23|26.19|26.03|466
1614111000000|2021-02-23 20:10:00|26.2|26.04|26.14|25.98|26.24|26.08|26.14|25.98|738
1614111300000|2021-02-23 20:15:00|26.13|25.97|26.13|25.97|26.14|25.98|26.09|25.93|371
1614111600000|2021-02-23 20:20:00|26.11|25.95|26.04|25.88|26.13|25.97|26.04|25.88|314
1614111900000|2021-02-23 20:25:00|26.03|25.87|25.87|25.71|26.04|25.88|25.87|25.71|752
1614112200000|2021-02-23 20:30:00|25.89|25.73|25.82|25.66|25.91|25.75|25.82|25.66|273
1614112500000|2021-02-23 20:35:00|25.78|25.62|25.85|25.69|25.88|25.72|25.73|25.57|517
1614112800000|2021-02-23 20:40:00|25.87|25.71|25.88|25.72|25.93|25.77|25.8|25.64|468
1614113100000|2021-02-23 20:45:00|25.87|25.71|25.88|25.72|25.9|25.74|25.83|25.67|334
1614113400000|2021-02-23 20:50:00|25.83|25.67|25.97|25.81|25.98|25.82|25.83|25.67|511
1614113700000|2021-02-23 20:55:00|26.02|25.86|25.68|25.52|26.02|25.86|25.68|25.52|2331
1614114000000|2021-02-23 21:00:00|25.71|25.55|25.95|25.79|25.95|25.79|25.68|25.52|1302
1614114300000|2021-02-23 21:05:00|25.94|25.78|25.89|25.73|25.95|25.79|25.84|25.68|641
1614114600000|2021-02-23 21:10:00|25.85|25.69|25.99|25.83|26.02|25.86|25.85|25.69|791
1614115800000|2021-02-23 21:30:00|25.98|25.82|25.99|25.83|25.99|25.83|25.97|25.81|111
1614116100000|2021-02-23 21:35:00|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|23
1614116400000|2021-02-23 21:40:00|||||||||22
1614116700000|2021-02-23 21:45:00|||||||||21
1614117000000|2021-02-23 21:50:00|25.99|25.83|25.98|25.82|25.99|25.83|25.97|25.81|7
1614117300000|2021-02-23 21:55:00|||||||||35
1614121200000|2021-02-23 23:00:00|25.94|25.78|25.99|25.83|25.99|25.83|25.9|25.74|37
1614121500000|2021-02-23 23:05:00|25.97|25.81|25.95|25.79|25.99|25.83|25.95|25.79|11
1614121800000|2021-02-23 23:10:00|25.94|25.78|26.05|25.89|26.05|25.89|25.94|25.78|36
1614122100000|2021-02-23 23:15:00|26.04|25.88|26.13|25.97|26.15|25.99|26.04|25.88|62
1614122400000|2021-02-23 23:20:00|26.14|25.98|26.1|25.94|26.14|25.98|26.08|25.92|31
1614122700000|2021-02-23 23:25:00|26.12|25.96|26.13|25.97|26.13|25.97|26.04|25.88|58
1614123000000|2021-02-23 23:30:00|26.11|25.95|25.96|25.8|26.13|25.97|25.96|25.8|50
1614123300000|2021-02-23 23:35:00|25.95|25.79|25.9|25.74|25.98|25.82|25.9|25.74|12
1614123600000|2021-02-23 23:40:00|25.91|25.75|25.92|25.76|25.94|25.78|25.9|25.74|22
1614123900000|2021-02-23 23:45:00|25.94|25.78|25.86|25.7|25.94|25.78|25.86|25.7|10
1614124200000|2021-02-23 23:50:00|25.82|25.66|25.88|25.72|25.88|25.72|25.78|25.62|86
1614124500000|2021-02-23 23:55:00|25.93|25.77|25.93|25.77|25.93|25.77|25.89|25.73|14
1614124800000|2021-02-24 00:00:00|25.92|25.76|25.9|25.74|25.93|25.77|25.8|25.64|66
1614125100000|2021-02-24 00:05:00|25.89|25.73|26.03|25.87|26.07|25.91|25.89|25.73|54
1614125400000|2021-02-24 00:10:00|26|25.84|26.05|25.89|26.09|25.93|26|25.84|70
1614125700000|2021-02-24 00:15:00|26.04|25.88|26.03|25.87|26.07|25.91|26.02|25.86|20
1614126000000|2021-02-24 00:20:00|26.04|25.88|26.04|25.88|26.07|25.91|26.02|25.86|9
1614126300000|2021-02-24 00:25:00|26.03|25.87|26.04|25.88|26.05|25.89|26|25.84|18
1614126600000|2021-02-24 00:30:00|26.05|25.89|25.99|25.83|26.05|25.89|25.99|25.83|9
1614126900000|2021-02-24 00:35:00|25.95|25.79|25.94|25.78|25.99|25.83|25.94|25.78|5
1614127200000|2021-02-24 00:40:00|||||||||4
1614127500000|2021-02-24 00:45:00|25.96|25.8|25.99|25.83|25.99|25.83|25.94|25.78|9
1614127800000|2021-02-24 00:50:00|26.02|25.86|26.04|25.88|26.04|25.88|26.02|25.86|12
1614128100000|2021-02-24 00:55:00|26.03|25.87|25.96|25.8|26.03|25.87|25.96|25.8|3
1614128400000|2021-02-24 01:00:00|25.95|25.79|25.89|25.73|25.95|25.79|25.85|25.69|56
1614128700000|2021-02-24 01:05:00|25.87|25.71|25.8|25.64|25.89|25.73|25.79|25.63|50
1614129000000|2021-02-24 01:10:00|25.79|25.63|25.75|25.59|25.8|25.64|25.75|25.59|32
1614129300000|2021-02-24 01:15:00|25.74|25.58|25.74|25.58|25.75|25.59|25.7|25.54|64
1614129600000|2021-02-24 01:20:00|25.75|25.59|25.74|25.58|25.79|25.63|25.7|25.54|61
1614129900000|2021-02-24 01:25:00|25.75|25.59|25.84|25.68|25.84|25.68|25.75|25.59|39
1614130200000|2021-02-24 01:30:00|25.83|25.67|25.79|25.63|25.84|25.68|25.79|25.63|68
1614130500000|2021-02-24 01:35:00|25.8|25.64|25.89|25.73|25.93|25.77|25.8|25.64|70
1614130800000|2021-02-24 01:40:00|25.88|25.72|25.84|25.68|25.89|25.73|25.84|25.68|24
1614131100000|2021-02-24 01:45:00|25.82|25.66|25.84|25.68|25.89|25.73|25.81|25.65|47
1614131400000|2021-02-24 01:50:00|25.83|25.67|25.84|25.68|25.84|25.68|25.79|25.63|63
1614131700000|2021-02-24 01:55:00|25.86|25.7|25.89|25.73|25.93|25.77|25.84|25.68|7
1614132000000|2021-02-24 02:00:00|25.88|25.72|25.94|25.78|25.94|25.78|25.84|25.68|27
1614132300000|2021-02-24 02:05:00|25.93|25.77|25.94|25.78|25.94|25.78|25.93|25.77|1
1614132600000|2021-02-24 02:10:00|25.93|25.77|25.94|25.78|25.94|25.78|25.89|25.73|11
1614132900000|2021-02-24 02:15:00|25.93|25.77|25.89|25.73|25.94|25.78|25.89|25.73|20
1614133200000|2021-02-24 02:20:00|25.93|25.77|25.89|25.73|25.98|25.82|25.89|25.73|11
1614133500000|2021-02-24 02:25:00|25.88|25.72|25.89|25.73|25.93|25.77|25.88|25.72|7
1614133800000|2021-02-24 02:30:00|25.91|25.75|25.95|25.79|25.99|25.83|25.91|25.75|6
1614134100000|2021-02-24 02:35:00|25.96|25.8|25.93|25.77|25.98|25.82|25.91|25.75|6
1614134400000|2021-02-24 02:40:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|11
1614134700000|2021-02-24 02:45:00|25.98|25.82|26.01|25.85|26.03|25.87|25.98|25.82|8
1614135000000|2021-02-24 02:50:00|26.03|25.87|26.13|25.97|26.17|26.01|26.01|25.85|87
1614135300000|2021-02-24 02:55:00|26.15|25.99|26.13|25.97|26.15|25.99|26.1|25.94|22
1614135600000|2021-02-24 03:00:00|26.11|25.95|25.98|25.82|26.12|25.96|25.98|25.82|26
1614135900000|2021-02-24 03:05:00|25.99|25.83|26.08|25.92|26.08|25.92|25.98|25.82|12
1614136200000|2021-02-24 03:10:00|26.1|25.94|26.22|26.06|26.22|26.06|26.08|25.92|113
1614136500000|2021-02-24 03:15:00|26.26|26.1|26.3|26.14|26.32|26.16|26.26|26.1|41
1614136800000|2021-02-24 03:20:00|26.31|26.15|26.27|26.11|26.31|26.15|26.22|26.06|95
1614137100000|2021-02-24 03:25:00|26.29|26.13|26.31|26.15|26.31|26.15|26.26|26.1|18
1614137400000|2021-02-24 03:30:00|26.27|26.11|26.22|26.06|26.35|26.19|26.22|26.06|78
1614137700000|2021-02-24 03:35:00|26.17|26.01|26.14|25.98|26.22|26.06|26.14|25.98|38
1614138000000|2021-02-24 03:40:00|26.17|26.01|26.13|25.97|26.18|26.02|26.09|25.93|59
1614138300000|2021-02-24 03:45:00|26.12|25.96|26.14|25.98|26.15|25.99|26.09|25.93|8
1614138600000|2021-02-24 03:50:00|26.13|25.97|26.19|26.03|26.19|26.03|26.1|25.94|3
1614138900000|2021-02-24 03:55:00|26.18|26.02|26.15|25.99|26.19|26.03|26.14|25.98|6
1614139200000|2021-02-24 04:00:00|26.14|25.98|26.17|26.01|26.17|26.01|26.12|25.96|3
1614139500000|2021-02-24 04:05:00|26.19|26.03|26.22|26.06|26.24|26.08|26.17|26.01|25
1614139800000|2021-02-24 04:10:00|26.26|26.1|26.26|26.1|26.26|26.1|26.22|26.06|20
1614140100000|2021-02-24 04:15:00|26.24|26.08|26.22|26.06|26.24|26.08|26.17|26.01|9
1614140400000|2021-02-24 04:20:00|26.24|26.08|26.22|26.06|26.24|26.08|26.22|26.06|12
1614140700000|2021-02-24 04:25:00|26.2|26.04|26.14|25.98|26.22|26.06|26.13|25.97|18
1614141000000|2021-02-24 04:30:00|26.16|26|26.16|26|26.21|26.05|26.14|25.98|13
1614141300000|2021-02-24 04:35:00|26.14|25.98|26.17|26.01|26.17|26.01|26.11|25.95|1
1614141600000|2021-02-24 04:40:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|3
1614141900000|2021-02-24 04:45:00|26.18|26.02|26.23|26.07|26.23|26.07|26.18|26.02|13
1614142200000|2021-02-24 04:50:00|26.21|26.05|26.18|26.02|26.23|26.07|26.18|26.02|8
1614142500000|2021-02-24 04:55:00|26.19|26.03|26.23|26.07|26.24|26.08|26.18|26.02|9
1614142800000|2021-02-24 05:00:00|26.24|26.08|26.31|26.15|26.31|26.15|26.23|26.07|17
1614143100000|2021-02-24 05:05:00|26.32|26.16|26.32|26.16|26.36|26.2|26.31|26.15|21
1614143400000|2021-02-24 05:10:00|26.33|26.17|26.5|26.34|26.55|26.39|26.32|26.16|103
1614143700000|2021-02-24 05:15:00|26.48|26.32|26.43|26.27|26.5|26.34|26.4|26.24|142
1614144000000|2021-02-24 05:20:00|26.42|26.26|26.43|26.27|26.43|26.27|26.4|26.24|25
1614144300000|2021-02-24 05:25:00|26.48|26.32|26.43|26.27|26.5|26.34|26.43|26.27|18
1614144600000|2021-02-24 05:30:00|26.44|26.28|26.52|26.36|26.57|26.41|26.44|26.28|31
1614144900000|2021-02-24 05:35:00|26.5|26.34|26.47|26.31|26.53|26.37|26.47|26.31|42
1614145200000|2021-02-24 05:40:00|26.45|26.29|26.5|26.34|26.54|26.38|26.44|26.28|25
1614145500000|2021-02-24 05:45:00|26.52|26.36|26.59|26.43|26.59|26.43|26.5|26.34|7
1614145800000|2021-02-24 05:50:00|26.57|26.41|26.59|26.43|26.59|26.43|26.54|26.38|46
1614146100000|2021-02-24 05:55:00|26.6|26.44|26.59|26.43|26.63|26.47|26.54|26.38|90
1614146400000|2021-02-24 06:00:00|26.62|26.46|26.67|26.51|26.71|26.55|26.59|26.43|70
1614146700000|2021-02-24 06:05:00|26.69|26.53|26.71|26.55|26.74|26.58|26.67|26.51|20
1614147000000|2021-02-24 06:10:00|26.74|26.58|26.74|26.58|26.76|26.6|26.71|26.55|15
1614147300000|2021-02-24 06:15:00|26.72|26.56|26.81|26.65|26.81|26.65|26.72|26.56|25
1614147600000|2021-02-24 06:20:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|22
1614147900000|2021-02-24 06:25:00|26.74|26.58|26.62|26.46|26.77|26.61|26.62|26.46|14
1614148200000|2021-02-24 06:30:00|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|28
1614148500000|2021-02-24 06:35:00|26.61|26.45|26.49|26.33|26.62|26.46|26.49|26.33|6
1614148800000|2021-02-24 06:40:00|26.51|26.35|26.45|26.29|26.51|26.35|26.45|26.29|28
1614149100000|2021-02-24 06:45:00|26.49|26.33|26.45|26.29|26.52|26.36|26.42|26.26|97
1614149400000|2021-02-24 06:50:00|26.44|26.28|26.47|26.31|26.47|26.31|26.4|26.24|17
1614149700000|2021-02-24 06:55:00|26.5|26.34|26.51|26.35|26.54|26.38|26.45|26.29|29
1614150000000|2021-02-24 07:00:00|26.5|26.34|26.46|26.3|26.51|26.35|26.41|26.25|44
1614150300000|2021-02-24 07:05:00|26.48|26.32|26.27|26.11|26.51|26.35|26.27|26.11|66
1614150600000|2021-02-24 07:10:00|26.32|26.16|26.27|26.11|26.32|26.16|26.24|26.08|28
1614150900000|2021-02-24 07:15:00|26.24|26.08|26.22|26.06|26.27|26.11|26.2|26.04|28
1614151200000|2021-02-24 07:20:00|26.19|26.03|26.27|26.11|26.29|26.13|26.19|26.03|48
1614151500000|2021-02-24 07:25:00|26.29|26.13|26.29|26.13|26.31|26.15|26.22|26.06|40
1614151800000|2021-02-24 07:30:00|26.27|26.11|26.27|26.11|26.31|26.15|26.22|26.06|65
1614152100000|2021-02-24 07:35:00|26.24|26.08|26.22|26.06|26.27|26.11|26.19|26.03|23
1614152400000|2021-02-24 07:40:00|26.21|26.05|26.19|26.03|26.22|26.06|26.18|26.02|2
1614152700000|2021-02-24 07:45:00|26.17|26.01|26.22|26.06|26.22|26.06|26.16|26|5
1614153000000|2021-02-24 07:50:00|26.27|26.11|26.27|26.11|26.31|26.15|26.22|26.06|46
1614153300000|2021-02-24 07:55:00|26.31|26.15|26.22|26.06|26.32|26.16|26.22|26.06|44
1614153600000|2021-02-24 08:00:00|26.23|26.07|26.18|26.02|26.32|26.16|26.14|25.98|114
1614153900000|2021-02-24 08:05:00|26.16|26|26.14|25.98|26.19|26.03|26.1|25.94|58
1614154200000|2021-02-24 08:10:00|26.19|26.03|26.24|26.08|26.32|26.16|26.19|26.03|89
1614154500000|2021-02-24 08:15:00|26.27|26.11|26.12|25.96|26.33|26.17|26.09|25.93|67
1614154800000|2021-02-24 08:20:00|26.14|25.98|26.14|25.98|26.18|26.02|26.1|25.94|94
1614155100000|2021-02-24 08:25:00|26.16|26|26.14|25.98|26.18|26.02|26.09|25.93|52
1614155400000|2021-02-24 08:30:00|26.1|25.94|26.09|25.93|26.14|25.98|26.04|25.88|41
1614155700000|2021-02-24 08:35:00|26.13|25.97|26.18|26.02|26.18|26.02|26.09|25.93|54
1614156000000|2021-02-24 08:40:00|26.23|26.07|26.28|26.12|26.28|26.12|26.18|26.02|22
1614156300000|2021-02-24 08:45:00|26.23|26.07|26.28|26.12|26.33|26.17|26.23|26.07|58
1614156600000|2021-02-24 08:50:00|26.26|26.1|26.19|26.03|26.28|26.12|26.14|25.98|54
1614156900000|2021-02-24 08:55:00|26.17|26.01|26.09|25.93|26.17|26.01|26.09|25.93|42
1614157200000|2021-02-24 09:00:00|26.08|25.92|26.06|25.9|26.08|25.92|26.01|25.85|45
1614157500000|2021-02-24 09:05:00|26.09|25.93|26.14|25.98|26.19|26.03|26.06|25.9|38
1614157800000|2021-02-24 09:10:00|26.15|25.99|26.19|26.03|26.19|26.03|26.13|25.97|26
1614158100000|2021-02-24 09:15:00|26.14|25.98|26.06|25.9|26.14|25.98|26.06|25.9|83
1614158400000|2021-02-24 09:20:00|26.09|25.93|25.96|25.8|26.09|25.93|25.91|25.75|90
1614158700000|2021-02-24 09:25:00|25.97|25.81|25.96|25.8|25.97|25.81|25.92|25.76|31
1614159000000|2021-02-24 09:30:00|25.98|25.82|26.01|25.85|26.01|25.85|25.98|25.82|28
1614159300000|2021-02-24 09:35:00|25.98|25.82|26.01|25.85|26.01|25.85|25.98|25.82|52
1614159600000|2021-02-24 09:40:00|||||||||2
1614159900000|2021-02-24 09:45:00|25.98|25.82|26.01|25.85|26.01|25.85|25.98|25.82|27
1614160200000|2021-02-24 09:50:00|25.99|25.83|25.98|25.82|25.99|25.83|25.96|25.8|49
1614160500000|2021-02-24 09:55:00|25.96|25.8|25.98|25.82|26.01|25.85|25.96|25.8|20
1614160800000|2021-02-24 10:00:00|25.96|25.8|26.03|25.87|26.03|25.87|25.93|25.77|180
1614161100000|2021-02-24 10:05:00|26.04|25.88|26.08|25.92|26.11|25.95|26.03|25.87|53
1614161400000|2021-02-24 10:10:00|26.06|25.9|26.08|25.92|26.08|25.92|26.03|25.87|87
1614161700000|2021-02-24 10:15:00|26.06|25.9|26.08|25.92|26.08|25.92|26.03|25.87|61
1614162000000|2021-02-24 10:20:00|26.1|25.94|26.16|26|26.21|26.05|26.1|25.94|32
1614162300000|2021-02-24 10:25:00|26.15|25.99|26.05|25.89|26.16|26|26.05|25.89|24
1614162600000|2021-02-24 10:30:00|26.08|25.92|25.98|25.82|26.11|25.95|25.98|25.82|71
1614162900000|2021-02-24 10:35:00|25.99|25.83|25.98|25.82|26.03|25.87|25.98|25.82|21
1614163200000|2021-02-24 10:40:00|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|1
1614163500000|2021-02-24 10:45:00|26|25.84|26.03|25.87|26.03|25.87|25.98|25.82|8
1614163800000|2021-02-24 10:50:00|26|25.84|26.03|25.87|26.03|25.87|26|25.84|5
1614164100000|2021-02-24 10:55:00|26.05|25.89|26.03|25.87|26.07|25.91|26.03|25.87|9
1614164400000|2021-02-24 11:00:00|26.07|25.91|26.03|25.87|26.07|25.91|26.03|25.87|25
1614164700000|2021-02-24 11:05:00|||||||||1
1614165000000|2021-02-24 11:10:00|26.05|25.89|26.03|25.87|26.08|25.92|26.03|25.87|16
1614165300000|2021-02-24 11:15:00|26.07|25.91|26.12|25.96|26.13|25.97|26.03|25.87|44
1614165600000|2021-02-24 11:20:00|26.1|25.94|26.03|25.87|26.13|25.97|26.03|25.87|17
1614165900000|2021-02-24 11:25:00|26.04|25.88|26.03|25.87|26.1|25.94|26.03|25.87|17
1614166200000|2021-02-24 11:30:00|26.04|25.88|26.17|26.01|26.17|26.01|26.03|25.87|28
1614166500000|2021-02-24 11:35:00|26.2|26.04|26.17|26.01|26.2|26.04|26.17|26.01|12
1614166800000|2021-02-24 11:40:00|||||||||1
1614167100000|2021-02-24 11:45:00|||||||||10
1614167400000|2021-02-24 11:50:00|26.14|25.98|26.17|26.01|26.17|26.01|26.14|25.98|77
1614167700000|2021-02-24 11:55:00|26.15|25.99|26.17|26.01|26.22|26.06|26.14|25.98|23
1614168000000|2021-02-24 12:00:00|26.15|25.99|26.12|25.96|26.17|26.01|26.09|25.93|40
1614168300000|2021-02-24 12:05:00|26.09|25.93|25.95|25.79|26.09|25.93|25.95|25.79|195
1614168600000|2021-02-24 12:10:00|25.99|25.83|25.95|25.79|25.99|25.83|25.9|25.74|46
1614168900000|2021-02-24 12:15:00|25.9|25.74|25.85|25.69|25.95|25.79|25.85|25.69|60
1614169200000|2021-02-24 12:20:00|25.89|25.73|25.81|25.65|25.9|25.74|25.81|25.65|51
1614169500000|2021-02-24 12:25:00|25.8|25.64|25.8|25.64|25.85|25.69|25.75|25.59|198
1614169800000|2021-02-24 12:30:00|25.82|25.66|25.85|25.69|25.85|25.69|25.8|25.64|12
1614170100000|2021-02-24 12:35:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|35
1614170400000|2021-02-24 12:40:00|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|23
1614170700000|2021-02-24 12:45:00|25.84|25.68|25.8|25.64|25.85|25.69|25.77|25.61|74
1614171000000|2021-02-24 12:50:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|7
1614171300000|2021-02-24 12:55:00|25.79|25.63|25.86|25.7|25.88|25.72|25.79|25.63|30
1614171600000|2021-02-24 13:00:00|25.89|25.73|25.87|25.71|25.89|25.73|25.86|25.7|19
1614171900000|2021-02-24 13:05:00|25.91|25.75|25.86|25.7|25.91|25.75|25.81|25.65|38
1614172200000|2021-02-24 13:10:00|25.87|25.71|25.86|25.7|25.91|25.75|25.86|25.7|35
1614172500000|2021-02-24 13:15:00|25.89|25.73|25.99|25.83|25.99|25.83|25.87|25.71|48
1614172800000|2021-02-24 13:20:00|26.03|25.87|26.04|25.88|26.04|25.88|25.99|25.83|56
1614173100000|2021-02-24 13:25:00|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|30
1614173400000|2021-02-24 13:30:00|26.01|25.85|26.04|25.88|26.09|25.93|26|25.84|97
1614173700000|2021-02-24 13:35:00|26.09|25.93|25.99|25.83|26.09|25.93|25.94|25.78|79
1614174000000|2021-02-24 13:40:00|26.04|25.88|26.13|25.97|26.13|25.97|25.99|25.83|119
1614174300000|2021-02-24 13:45:00|26.14|25.98|26.43|26.27|26.48|26.32|26.13|25.97|356
1614174600000|2021-02-24 13:50:00|26.45|26.29|26.38|26.22|26.52|26.36|26.3|26.14|425
1614174900000|2021-02-24 13:55:00|26.42|26.26|26.62|26.46|26.74|26.58|26.38|26.22|500
1614175200000|2021-02-24 14:00:00|26.65|26.49|26.37|26.21|26.65|26.49|26.37|26.21|428
1614175500000|2021-02-24 14:05:00|26.33|26.17|26.42|26.26|26.52|26.36|26.33|26.17|222
1614175800000|2021-02-24 14:10:00|26.38|26.22|26.38|26.22|26.48|26.32|26.38|26.22|88
1614176100000|2021-02-24 14:15:00|26.4|26.24|26.47|26.31|26.48|26.32|26.33|26.17|372
1614176400000|2021-02-24 14:20:00|26.45|26.29|26.47|26.31|26.52|26.36|26.37|26.21|444
1614176700000|2021-02-24 14:25:00|26.5|26.34|26.47|26.31|26.55|26.39|26.42|26.26|369
1614177000000|2021-02-24 14:30:00|26.44|26.28|26.34|26.18|26.48|26.32|26.2|26.04|915
1614177300000|2021-02-24 14:35:00|26.39|26.23|26.3|26.14|26.72|26.56|26.25|26.09|1214
1614177600000|2021-02-24 14:40:00|26.29|26.13|26.37|26.21|26.42|26.26|26.22|26.06|830
1614177900000|2021-02-24 14:45:00|26.4|26.24|26.22|26.06|26.42|26.26|26.13|25.97|609
1614178200000|2021-02-24 14:50:00|26.23|26.07|26.42|26.26|26.5|26.34|26.23|26.07|891
1614178500000|2021-02-24 14:55:00|26.39|26.23|26.4|26.24|26.45|26.29|26.17|26.01|757
1614178800000|2021-02-24 15:00:00|26.35|26.19|26.47|26.31|26.49|26.33|26.22|26.06|646
1614179100000|2021-02-24 15:05:00|26.45|26.29|26.52|26.36|26.58|26.42|26.3|26.14|999
1614179400000|2021-02-24 15:10:00|26.54|26.38|26.39|26.23|26.57|26.41|26.34|26.18|625
1614179700000|2021-02-24 15:15:00|26.38|26.22|26.09|25.93|26.39|26.23|26.05|25.89|673
1614180000000|2021-02-24 15:20:00|26.1|25.94|25.87|25.71|26.14|25.98|25.87|25.71|633
1614180300000|2021-02-24 15:25:00|25.89|25.73|25.87|25.71|25.92|25.76|25.85|25.69|599
1614180600000|2021-02-24 15:30:00|25.86|25.7|25.9|25.74|25.99|25.83|25.79|25.63|748
1614180900000|2021-02-24 15:35:00|25.92|25.76|25.96|25.8|26.06|25.9|25.82|25.66|351
1614181200000|2021-02-24 15:40:00|26.01|25.85|25.97|25.81|26.06|25.9|25.92|25.76|373
1614181500000|2021-02-24 15:45:00|26.01|25.85|25.94|25.78|26.06|25.9|25.89|25.73|582
1614181800000|2021-02-24 15:50:00|25.97|25.81|25.94|25.78|26.04|25.88|25.94|25.78|406
1614182100000|2021-02-24 15:55:00|25.93|25.77|25.79|25.63|25.94|25.78|25.75|25.59|615
1614182400000|2021-02-24 16:00:00|25.75|25.59|25.77|25.61|25.82|25.66|25.7|25.54|421
1614182700000|2021-02-24 16:05:00|25.74|25.58|25.72|25.56|25.82|25.66|25.72|25.56|360
1614183000000|2021-02-24 16:10:00|25.76|25.6|25.77|25.61|25.81|25.65|25.72|25.56|545
1614183300000|2021-02-24 16:15:00|25.81|25.65|25.81|25.65|25.81|25.65|25.76|25.6|335
1614183600000|2021-02-24 16:20:00|25.79|25.63|25.72|25.56|25.81|25.65|25.72|25.56|402
1614183900000|2021-02-24 16:25:00|25.76|25.6|25.77|25.61|25.77|25.61|25.72|25.56|185
1614184200000|2021-02-24 16:30:00|25.74|25.58|25.77|25.61|25.79|25.63|25.72|25.56|189
1614184500000|2021-02-24 16:35:00|25.74|25.58|25.72|25.56|25.74|25.58|25.72|25.56|113
1614184800000|2021-02-24 16:40:00|25.74|25.58|25.78|25.62|25.78|25.62|25.74|25.58|181
1614185100000|2021-02-24 16:45:00|25.74|25.58|25.66|25.5|25.74|25.58|25.66|25.5|175
1614185400000|2021-02-24 16:50:00|25.68|25.52|25.66|25.5|25.71|25.55|25.63|25.47|141
1614185700000|2021-02-24 16:55:00|25.63|25.47|25.63|25.47|25.66|25.5|25.63|25.47|128
1614186000000|2021-02-24 17:00:00|25.61|25.45|25.58|25.42|25.63|25.47|25.58|25.42|309
1614186300000|2021-02-24 17:05:00|25.59|25.43|25.58|25.42|25.59|25.43|25.54|25.38|134
1614186600000|2021-02-24 17:10:00|25.54|25.38|25.48|25.32|25.54|25.38|25.48|25.32|409
1614186900000|2021-02-24 17:15:00|25.46|25.3|25.38|25.22|25.48|25.32|25.38|25.22|403
1614187200000|2021-02-24 17:20:00|25.39|25.23|25.38|25.22|25.39|25.23|25.36|25.2|118
1614187500000|2021-02-24 17:25:00|25.43|25.27|25.43|25.27|25.48|25.32|25.39|25.23|270
1614187800000|2021-02-24 17:30:00|25.44|25.28|25.43|25.27|25.48|25.32|25.39|25.23|116
1614188100000|2021-02-24 17:35:00|25.41|25.25|25.38|25.22|25.43|25.27|25.34|25.18|227
1614188400000|2021-02-24 17:40:00|25.36|25.2|25.3|25.14|25.38|25.22|25.29|25.13|155
1614188700000|2021-02-24 17:45:00|25.26|25.1|25.3|25.14|25.3|25.14|25.25|25.09|220
1614189000000|2021-02-24 17:50:00|25.25|25.09|25.3|25.14|25.35|25.19|25.25|25.09|380
1614189300000|2021-02-24 17:55:00|25.31|25.15|25.35|25.19|25.35|25.19|25.3|25.14|230
1614189600000|2021-02-24 18:00:00|25.38|25.22|25.4|25.24|25.4|25.24|25.35|25.19|200
1614189900000|2021-02-24 18:05:00|25.38|25.22|25.4|25.24|25.43|25.27|25.35|25.19|271
1614190200000|2021-02-24 18:10:00|25.39|25.23|25.35|25.19|25.4|25.24|25.35|25.19|90
1614190500000|2021-02-24 18:15:00|25.38|25.22|25.3|25.14|25.43|25.27|25.28|25.12|96
1614190800000|2021-02-24 18:20:00|25.29|25.13|25.28|25.12|25.33|25.17|25.25|25.09|82
1614191100000|2021-02-24 18:25:00|25.25|25.09|25.28|25.12|25.3|25.14|25.25|25.09|173
1614191400000|2021-02-24 18:30:00|25.32|25.16|25.23|25.07|25.32|25.16|25.23|25.07|431
1614191700000|2021-02-24 18:35:00|25.25|25.09|25.28|25.12|25.32|25.16|25.25|25.09|182
1614192000000|2021-02-24 18:40:00|25.29|25.13|25.24|25.08|25.33|25.17|25.23|25.07|268
1614192300000|2021-02-24 18:45:00|25.23|25.07|25.24|25.08|25.25|25.09|25.23|25.07|65
1614192600000|2021-02-24 18:50:00|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|98
1614192900000|2021-02-24 18:55:00|25.17|25.01|25.17|25.01|25.2|25.04|25.17|25.01|249
1614193200000|2021-02-24 19:00:00|25.16|25|25.15|24.99|25.2|25.04|25.15|24.99|604
1614193500000|2021-02-24 19:05:00|25.17|25.01|25.2|25.04|25.22|25.06|25.15|24.99|435
1614193800000|2021-02-24 19:10:00|25.17|25.01|25.19|25.03|25.24|25.08|25.15|24.99|489
1614194100000|2021-02-24 19:15:00|25.17|25.01|25.19|25.03|25.19|25.03|25.15|24.99|423
1614194400000|2021-02-24 19:20:00|25.15|24.99|25.19|25.03|25.2|25.04|25.14|24.98|150
1614194700000|2021-02-24 19:25:00|25.22|25.06|25.15|24.99|25.24|25.08|25.15|24.99|171
1614195000000|2021-02-24 19:30:00|25.19|25.03|25.15|24.99|25.22|25.06|25.15|24.99|148
1614195300000|2021-02-24 19:35:00|||||||||114
1614195600000|2021-02-24 19:40:00|25.2|25.04|25.17|25.01|25.2|25.04|25.15|24.99|355
1614195900000|2021-02-24 19:45:00|25.2|25.04|25.25|25.09|25.25|25.09|25.17|25.01|343
1614196200000|2021-02-24 19:50:00|25.22|25.06|25.25|25.09|25.3|25.14|25.22|25.06|205
1614196500000|2021-02-24 19:55:00|25.3|25.14|25.26|25.1|25.3|25.14|25.25|25.09|224
1614196800000|2021-02-24 20:00:00|25.25|25.09|25.22|25.06|25.27|25.11|25.22|25.06|442
1614197100000|2021-02-24 20:05:00|25.21|25.05|25.17|25.01|25.21|25.05|25.17|25.01|196
1614197400000|2021-02-24 20:10:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|269
1614197700000|2021-02-24 20:15:00|25.12|24.96|25.12|24.96|25.14|24.98|25.09|24.93|296
1614198000000|2021-02-24 20:20:00|25.09|24.93|25.05|24.89|25.09|24.93|25.05|24.89|265
1614198300000|2021-02-24 20:25:00|25.04|24.88|24.95|24.79|25.05|24.89|24.95|24.79|403
1614198600000|2021-02-24 20:30:00|24.92|24.76|24.9|24.74|24.95|24.79|24.9|24.74|469
1614198900000|2021-02-24 20:35:00|24.85|24.69|24.94|24.78|24.94|24.78|24.85|24.69|518
1614199200000|2021-02-24 20:40:00|24.95|24.79|24.99|24.83|25.02|24.86|24.94|24.78|450
1614199500000|2021-02-24 20:45:00|24.97|24.81|24.95|24.79|24.99|24.83|24.94|24.78|676
1614199800000|2021-02-24 20:50:00|24.94|24.78|24.89|24.73|24.97|24.81|24.89|24.73|504
1614200100000|2021-02-24 20:55:00|24.9|24.74|24.84|24.68|24.94|24.78|24.76|24.6|1315
1614200400000|2021-02-24 21:00:00|24.87|24.71|24.91|24.75|24.94|24.78|24.84|24.68|568
1614200700000|2021-02-24 21:05:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|123
1614201000000|2021-02-24 21:10:00|24.88|24.72|24.94|24.78|24.94|24.78|24.88|24.72|491
1614202200000|2021-02-24 21:30:00|24.93|24.77|24.89|24.73|24.93|24.77|24.89|24.73|223
1614202500000|2021-02-24 21:35:00|||||||||8
1614202800000|2021-02-24 21:40:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|15
1614203100000|2021-02-24 21:45:00|24.89|24.73|24.88|24.72|24.93|24.77|24.88|24.72|17
1614203400000|2021-02-24 21:50:00|24.89|24.73|24.93|24.77|24.93|24.77|24.88|24.72|85
1614203700000|2021-02-24 21:55:00|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|26
1614207600000|2021-02-24 23:00:00|25.02|24.77|25.08|24.92|25.08|24.92|24.98|24.77|44
1614207900000|2021-02-24 23:05:00|25.04|24.88|25.05|24.89|25.08|24.92|25.04|24.88|3
1614208200000|2021-02-24 23:10:00|25.04|24.88|25.03|24.87|25.04|24.88|25.03|24.87|5
1614208500000|2021-02-24 23:15:00|25.08|24.92|25.04|24.88|25.08|24.92|25.04|24.88|50
1614208800000|2021-02-24 23:20:00|25.03|24.87|25.04|24.88|25.04|24.88|25.03|24.87|23
1614209100000|2021-02-24 23:25:00|25|24.84|25|24.84|25|24.84|24.99|24.83|5
1614209400000|2021-02-24 23:30:00|24.99|24.83|24.92|24.76|24.99|24.83|24.9|24.74|37
1614209700000|2021-02-24 23:35:00|24.94|24.78|24.94|24.78|24.95|24.79|24.93|24.77|4
1614210000000|2021-02-24 23:40:00|24.9|24.74|24.9|24.74|24.94|24.78|24.9|24.74|12
1614210300000|2021-02-24 23:45:00|||||||||10
1614210600000|2021-02-24 23:50:00|||||||||8
1614210900000|2021-02-24 23:55:00|24.86|24.7|24.85|24.69|24.9|24.74|24.82|24.66|37
1614211200000|2021-02-25 00:00:00|24.87|24.71|24.89|24.73|24.9|24.74|24.85|24.69|68
1614211500000|2021-02-25 00:05:00|24.9|24.74|24.9|24.74|24.9|24.74|24.87|24.71|28
1614211800000|2021-02-25 00:10:00|24.92|24.76|24.95|24.79|24.95|24.79|24.9|24.74|92
1614212100000|2021-02-25 00:15:00|24.92|24.76|24.92|24.76|24.96|24.8|24.91|24.75|40
1614212400000|2021-02-25 00:20:00|24.96|24.8|24.96|24.8|24.96|24.8|24.91|24.75|7
1614212700000|2021-02-25 00:25:00|24.94|24.78|24.91|24.75|24.96|24.8|24.91|24.75|31
1614213000000|2021-02-25 00:30:00|24.87|24.71|24.91|24.75|24.91|24.75|24.87|24.71|51
1614213300000|2021-02-25 00:35:00|24.89|24.73|24.91|24.75|24.91|24.75|24.87|24.71|45
1614213600000|2021-02-25 00:40:00|24.89|24.73|24.91|24.75|24.91|24.75|24.87|24.71|63
1614213900000|2021-02-25 00:45:00|24.87|24.71|24.91|24.75|24.91|24.75|24.87|24.71|24
1614214200000|2021-02-25 00:50:00|||||||||20
1614214500000|2021-02-25 00:55:00|24.93|24.77|24.91|24.75|24.93|24.77|24.91|24.75|29
1614214800000|2021-02-25 01:00:00|24.96|24.8|24.97|24.81|25|24.84|24.91|24.75|44
1614215100000|2021-02-25 01:05:00|25|24.84|25.03|24.87|25.04|24.88|24.96|24.8|36
1614215400000|2021-02-25 01:10:00|25.04|24.88|24.96|24.8|25.04|24.88|24.96|24.8|3
1614215700000|2021-02-25 01:15:00|24.95|24.79|24.91|24.75|24.96|24.8|24.91|24.75|16
1614216000000|2021-02-25 01:20:00|24.94|24.78|24.91|24.75|24.94|24.78|24.91|24.75|12
1614216300000|2021-02-25 01:25:00|24.93|24.77|24.91|24.75|24.94|24.78|24.91|24.75|11
1614216600000|2021-02-25 01:30:00|24.93|24.77|24.94|24.78|24.96|24.8|24.91|24.75|8
1614216900000|2021-02-25 01:35:00|24.93|24.77|24.99|24.83|24.99|24.83|24.91|24.75|4
1614217200000|2021-02-25 01:40:00|24.98|24.82|24.96|24.8|25|24.84|24.96|24.8|0
1614217500000|2021-02-25 01:45:00|24.98|24.82|24.96|24.8|24.98|24.82|24.91|24.75|13
1614217800000|2021-02-25 01:50:00|25|24.84|25.05|24.89|25.05|24.89|24.96|24.8|10
1614218100000|2021-02-25 01:55:00|25.03|24.87|25.05|24.89|25.05|24.89|25.01|24.85|26
1614218400000|2021-02-25 02:00:00|25.03|24.87|25.03|24.87|25.05|24.89|25.01|24.85|9
1614218700000|2021-02-25 02:05:00|25.05|24.89|25.03|24.87|25.05|24.89|25.03|24.87|9
1614219000000|2021-02-25 02:10:00|25.01|24.85|25|24.84|25.05|24.89|25|24.84|7
1614219600000|2021-02-25 02:20:00|24.98|24.82|25|24.84|25|24.84|24.98|24.82|27
1614219900000|2021-02-25 02:25:00|||||||||25
1614220200000|2021-02-25 02:30:00|24.98|24.82|24.97|24.81|25|24.84|24.96|24.8|34
1614220500000|2021-02-25 02:35:00|24.96|24.8|24.88|24.72|24.97|24.81|24.88|24.72|26
1614220800000|2021-02-25 02:40:00|24.92|24.76|24.92|24.76|24.92|24.76|24.9|24.74|26
1614221100000|2021-02-25 02:45:00|24.9|24.74|24.9|24.74|24.92|24.76|24.88|24.72|22
1614221400000|2021-02-25 02:50:00|24.92|24.76|24.92|24.76|24.92|24.76|24.88|24.72|26
1614221700000|2021-02-25 02:55:00|24.9|24.74|24.92|24.76|24.92|24.76|24.88|24.72|5
1614222300000|2021-02-25 03:05:00|24.9|24.74|24.92|24.76|24.92|24.76|24.88|24.72|0
1614222600000|2021-02-25 03:10:00|||||||||1
1614222900000|2021-02-25 03:15:00|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|2
1614223500000|2021-02-25 03:25:00|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|2
1614223800000|2021-02-25 03:30:00|24.9|24.74|24.9|24.74|24.92|24.76|24.89|24.73|75
1614224100000|2021-02-25 03:35:00|24.92|24.76|24.92|24.76|24.92|24.76|24.9|24.74|3
1614224400000|2021-02-25 03:40:00|||||||||1
1614224700000|2021-02-25 03:45:00|24.97|24.81|24.97|24.81|24.97|24.81|24.92|24.76|18
1614225000000|2021-02-25 03:50:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|1
1614225300000|2021-02-25 03:55:00|||||||||6
1614225600000|2021-02-25 04:00:00|24.94|24.78|24.96|24.8|24.96|24.8|24.92|24.76|28
1614225900000|2021-02-25 04:05:00|24.94|24.78|24.96|24.8|24.97|24.81|24.94|24.78|4
1614226200000|2021-02-25 04:10:00|24.97|24.81|24.97|24.81|24.97|24.81|24.96|24.8|0
1614226500000|2021-02-25 04:15:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|0
1614226800000|2021-02-25 04:20:00|||||||||1
1614227100000|2021-02-25 04:25:00|24.94|24.78|24.97|24.81|24.97|24.81|24.92|24.76|31
1614227400000|2021-02-25 04:30:00|24.96|24.8|24.97|24.81|24.97|24.81|24.92|24.76|27
1614227700000|2021-02-25 04:35:00|24.96|24.8|24.92|24.76|24.97|24.81|24.92|24.76|0
1614228000000|2021-02-25 04:40:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|6
1614228300000|2021-02-25 04:45:00|24.92|24.76|24.92|24.76|24.96|24.8|24.92|24.76|16
1614228600000|2021-02-25 04:50:00|24.96|24.8|24.97|24.81|24.98|24.82|24.92|24.76|6
1614228900000|2021-02-25 04:55:00|24.96|24.8|24.98|24.82|24.98|24.82|24.93|24.77|58
1614229200000|2021-02-25 05:00:00|24.96|24.8|24.94|24.78|24.97|24.81|24.93|24.77|2
1614229500000|2021-02-25 05:05:00|24.93|24.77|24.96|24.8|24.98|24.82|24.93|24.77|7
1614229800000|2021-02-25 05:10:00|24.97|24.81|24.98|24.82|24.98|24.82|24.97|24.81|3
1614230100000|2021-02-25 05:15:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|13
1614230400000|2021-02-25 05:20:00|24.97|24.81|24.97|24.81|24.98|24.82|24.93|24.77|10
1614230700000|2021-02-25 05:25:00|24.93|24.77|24.93|24.77|24.97|24.81|24.93|24.77|45
1614231000000|2021-02-25 05:30:00|24.91|24.75|24.93|24.77|24.93|24.77|24.9|24.74|6
1614231300000|2021-02-25 05:35:00|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|10
1614231600000|2021-02-25 05:40:00|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|12
1614231900000|2021-02-25 05:45:00|24.91|24.75|24.93|24.77|24.93|24.77|24.9|24.74|2
1614232200000|2021-02-25 05:50:00|||||||||1
1614232800000|2021-02-25 06:00:00|||||||||1
1614233100000|2021-02-25 06:05:00|24.96|24.8|24.98|24.82|24.98|24.82|24.93|24.77|5
1614233400000|2021-02-25 06:10:00|||||||||6
1614233700000|2021-02-25 06:15:00|||||||||1
1614234000000|2021-02-25 06:20:00|24.97|24.81|24.97|24.81|24.98|24.82|24.93|24.77|5
1614234600000|2021-02-25 06:30:00|24.93|24.77|24.97|24.81|24.97|24.81|24.93|24.77|20
1614234900000|2021-02-25 06:35:00|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|9
1614235200000|2021-02-25 06:40:00|24.95|24.79|24.98|24.82|24.98|24.82|24.95|24.79|1
1614235500000|2021-02-25 06:45:00|24.97|24.81|24.97|24.81|24.98|24.82|24.97|24.81|0
1614235800000|2021-02-25 06:50:00|24.98|24.82|24.93|24.77|24.98|24.82|24.93|24.77|0
1614236100000|2021-02-25 06:55:00|||||||||2
1614236700000|2021-02-25 07:05:00|24.97|24.81|24.94|24.78|24.99|24.83|24.93|24.77|18
1614237000000|2021-02-25 07:10:00|||||||||22
1614237900000|2021-02-25 07:25:00|24.99|24.83|24.99|24.83|24.99|24.83|24.95|24.79|34
1614238200000|2021-02-25 07:30:00|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|26
1614238500000|2021-02-25 07:35:00|25|24.84|24.99|24.83|25.02|24.86|24.99|24.83|8
1614239100000|2021-02-25 07:45:00|||||||||1
1614239400000|2021-02-25 07:50:00|||||||||13
1614239700000|2021-02-25 07:55:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|17
1614240000000|2021-02-25 08:00:00|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|51
1614240300000|2021-02-25 08:05:00|24.95|24.79|25.04|24.88|25.07|24.91|24.95|24.79|46
1614240600000|2021-02-25 08:10:00|25.06|24.9|25.09|24.93|25.12|24.96|25.06|24.9|51
1614240900000|2021-02-25 08:15:00|25.04|24.88|25.09|24.93|25.12|24.96|25.04|24.88|30
1614241200000|2021-02-25 08:20:00|25.11|24.95|25.04|24.88|25.12|24.96|25.04|24.88|61
1614241500000|2021-02-25 08:25:00|25.01|24.85|24.99|24.83|25.01|24.85|24.94|24.78|42
1614241800000|2021-02-25 08:30:00|25.02|24.86|25.12|24.96|25.12|24.96|24.99|24.83|31
1614242100000|2021-02-25 08:35:00|25.17|25.01|25.08|24.92|25.17|25.01|25.07|24.91|59
1614242400000|2021-02-25 08:40:00|25.09|24.93|25.04|24.88|25.09|24.93|24.99|24.83|41
1614242700000|2021-02-25 08:45:00|25.08|24.92|25.09|24.93|25.09|24.93|24.99|24.83|27
1614243000000|2021-02-25 08:50:00|25.08|24.92|25.04|24.88|25.09|24.93|25.04|24.88|43
1614243300000|2021-02-25 08:55:00|25.09|24.93|25.13|24.97|25.13|24.97|25.04|24.88|117
1614243600000|2021-02-25 09:00:00|25.16|25|25.18|25.02|25.23|25.07|25.14|24.98|29
1614243900000|2021-02-25 09:05:00|25.21|25.05|25.18|25.02|25.21|25.05|25.18|25.02|70
1614244200000|2021-02-25 09:10:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|18
1614244500000|2021-02-25 09:15:00|25.09|24.93|25.13|24.97|25.13|24.97|25.08|24.92|27
1614244800000|2021-02-25 09:20:00|25.11|24.95|25.17|25.01|25.18|25.02|25.08|24.92|31
1614245100000|2021-02-25 09:25:00|25.16|25|25.13|24.97|25.18|25.02|25.08|24.92|17
1614245400000|2021-02-25 09:30:00|25.12|24.96|25.16|25|25.16|25|25.12|24.96|7
1614245700000|2021-02-25 09:35:00|25.15|24.99|25.13|24.97|25.18|25.02|25.13|24.97|29
1614246000000|2021-02-25 09:40:00|25.16|25|25.13|24.97|25.16|25|25.13|24.97|20
1614246300000|2021-02-25 09:45:00|25.15|24.99|25.18|25.02|25.18|25.02|25.13|24.97|9
1614246600000|2021-02-25 09:50:00|25.17|25.01|25.21|25.05|25.21|25.05|25.13|24.97|12
1614246900000|2021-02-25 09:55:00|25.22|25.06|25.13|24.97|25.23|25.07|25.13|24.97|9
1614247200000|2021-02-25 10:00:00|25.15|24.99|25.18|25.02|25.18|25.02|25.13|24.97|41
1614247500000|2021-02-25 10:05:00|25.21|25.05|25.21|25.05|25.23|25.07|25.18|25.02|22
1614247800000|2021-02-25 10:10:00|25.2|25.04|25.22|25.06|25.22|25.06|25.18|25.02|25
1614248100000|2021-02-25 10:15:00|25.18|25.02|25.15|24.99|25.18|25.02|25.13|24.97|39
1614248400000|2021-02-25 10:20:00|25.17|25.01|25.17|25.01|25.18|25.02|25.13|24.97|2
1614248700000|2021-02-25 10:25:00|25.15|24.99|25.17|25.01|25.18|25.02|25.13|24.97|13
1614249000000|2021-02-25 10:30:00|25.18|25.02|25.13|24.97|25.18|25.02|25.13|24.97|26
1614249300000|2021-02-25 10:35:00|25.1|24.94|25.08|24.92|25.13|24.97|25.08|24.92|12
1614249600000|2021-02-25 10:40:00|25.1|24.94|25.1|24.94|25.13|24.97|25.08|24.92|29
1614249900000|2021-02-25 10:45:00|25.12|24.96|25.08|24.92|25.13|24.97|25.08|24.92|32
1614250200000|2021-02-25 10:50:00|||||||||28
1614250500000|2021-02-25 10:55:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|27
1614250800000|2021-02-25 11:00:00|25.04|24.88|25.09|24.93|25.09|24.93|25.04|24.88|60
1614251100000|2021-02-25 11:05:00|25.1|24.94|25.09|24.93|25.14|24.98|25.09|24.93|11
1614251400000|2021-02-25 11:10:00|25.1|24.94|25.12|24.96|25.14|24.98|25.09|24.93|16
1614251700000|2021-02-25 11:15:00|25.13|24.97|25.17|25.01|25.17|25.01|25.12|24.96|10
1614252000000|2021-02-25 11:20:00|25.22|25.06|25.25|25.09|25.3|25.14|25.22|25.06|67
1614252300000|2021-02-25 11:25:00|25.26|25.1|25.35|25.19|25.39|25.23|25.26|25.1|98
1614252600000|2021-02-25 11:30:00|25.39|25.23|25.37|25.21|25.39|25.23|25.35|25.19|35
1614252900000|2021-02-25 11:35:00|25.39|25.23|25.44|25.28|25.44|25.28|25.35|25.19|71
1614253200000|2021-02-25 11:40:00|25.4|25.24|25.44|25.28|25.44|25.28|25.39|25.23|46
1614253500000|2021-02-25 11:45:00|25.43|25.27|25.52|25.36|25.52|25.36|25.43|25.27|79
1614253800000|2021-02-25 11:50:00|25.54|25.38|25.44|25.28|25.54|25.38|25.44|25.28|87
1614254100000|2021-02-25 11:55:00|25.45|25.29|25.37|25.21|25.47|25.31|25.34|25.18|38
1614254400000|2021-02-25 12:00:00|25.36|25.2|25.34|25.18|25.41|25.25|25.34|25.18|110
1614254700000|2021-02-25 12:05:00|25.36|25.2|25.42|25.26|25.47|25.31|25.36|25.2|89
1614255000000|2021-02-25 12:10:00|25.37|25.21|25.39|25.23|25.42|25.26|25.37|25.21|68
1614255300000|2021-02-25 12:15:00|25.42|25.26|25.37|25.21|25.42|25.26|25.37|25.21|21
1614255600000|2021-02-25 12:20:00|25.34|25.18|25.34|25.18|25.42|25.26|25.34|25.18|31
1614255900000|2021-02-25 12:25:00|25.32|25.16|25.26|25.1|25.32|25.16|25.24|25.08|44
1614256200000|2021-02-25 12:30:00|25.24|25.08|25.24|25.08|25.26|25.1|25.24|25.08|7
1614256500000|2021-02-25 12:35:00|25.27|25.11|25.29|25.13|25.34|25.18|25.27|25.11|49
1614256800000|2021-02-25 12:40:00|25.31|25.15|25.42|25.26|25.42|25.26|25.29|25.13|35
1614257100000|2021-02-25 12:45:00|25.41|25.25|25.42|25.26|25.42|25.26|25.39|25.23|51
1614257400000|2021-02-25 12:50:00|25.44|25.28|25.43|25.27|25.48|25.32|25.42|25.26|54
1614257700000|2021-02-25 12:55:00|25.39|25.23|25.34|25.18|25.43|25.27|25.34|25.18|106
1614258000000|2021-02-25 13:00:00|25.36|25.2|25.43|25.27|25.48|25.32|25.34|25.18|224
1614258300000|2021-02-25 13:05:00|25.41|25.25|25.34|25.18|25.43|25.27|25.34|25.18|36
1614258600000|2021-02-25 13:10:00|25.36|25.2|25.48|25.32|25.48|25.32|25.34|25.18|79
1614258900000|2021-02-25 13:15:00|25.47|25.31|25.41|25.25|25.48|25.32|25.38|25.22|159
1614259200000|2021-02-25 13:20:00|25.43|25.27|25.43|25.27|25.44|25.28|25.38|25.22|64
1614259500000|2021-02-25 13:25:00|25.41|25.25|25.39|25.23|25.43|25.27|25.38|25.22|76
1614259800000|2021-02-25 13:30:00|25.41|25.25|25.31|25.15|25.44|25.28|25.29|25.13|126
1614260100000|2021-02-25 13:35:00|25.35|25.19|25.25|25.09|25.35|25.19|25.21|25.05|64
1614260400000|2021-02-25 13:40:00|25.26|25.1|25.25|25.09|25.3|25.14|25.25|25.09|66
1614260700000|2021-02-25 13:45:00|25.23|25.07|25.2|25.04|25.25|25.09|25.16|25|48
1614261000000|2021-02-25 13:50:00|25.16|25|25.16|25|25.2|25.04|25.13|24.97|36
1614261300000|2021-02-25 13:55:00|25.2|25.04|25.26|25.1|25.26|25.1|25.2|25.04|110
1614261600000|2021-02-25 14:00:00|25.28|25.12|25.3|25.14|25.36|25.2|25.25|25.09|160
1614261900000|2021-02-25 14:05:00|25.31|25.15|25.38|25.22|25.43|25.27|25.3|25.14|73
1614262200000|2021-02-25 14:10:00|25.4|25.24|25.39|25.23|25.4|25.24|25.38|25.22|42
1614262500000|2021-02-25 14:15:00|25.4|25.24|25.4|25.24|25.4|25.24|25.35|25.19|85
1614262800000|2021-02-25 14:20:00|25.41|25.25|25.4|25.24|25.45|25.29|25.35|25.19|155
1614263100000|2021-02-25 14:25:00|25.41|25.25|25.43|25.27|25.48|25.32|25.38|25.22|271
1614263400000|2021-02-25 14:30:00|25.42|25.26|25.12|24.96|25.45|25.29|25.12|24.96|800
1614263700000|2021-02-25 14:35:00|25.08|24.92|25.08|24.92|25.17|25.01|25.03|24.87|366
1614264000000|2021-02-25 14:40:00|25.07|24.91|25.07|24.91|25.12|24.96|25.03|24.87|315
1614264300000|2021-02-25 14:45:00|25.03|24.87|25.15|24.99|25.17|25.01|25.03|24.87|161
1614264600000|2021-02-25 14:50:00|25.16|25|25.2|25.04|25.25|25.09|25.1|24.94|473
1614264900000|2021-02-25 14:55:00|25.23|25.07|25.28|25.12|25.3|25.14|25.17|25.01|532
1614265200000|2021-02-25 15:00:00|25.3|25.14|25.47|25.31|25.48|25.32|25.28|25.12|497
1614265500000|2021-02-25 15:05:00|25.43|25.27|25.57|25.41|25.65|25.49|25.43|25.27|965
1614265800000|2021-02-25 15:10:00|25.55|25.39|25.43|25.27|25.57|25.41|25.33|25.17|1117
1614266100000|2021-02-25 15:15:00|25.47|25.31|25.28|25.12|25.47|25.31|25.23|25.07|636
1614266400000|2021-02-25 15:20:00|25.27|25.11|25.22|25.06|25.27|25.11|25.07|24.91|654
1614266700000|2021-02-25 15:25:00|25.2|25.04|25.34|25.18|25.44|25.28|25.2|25.04|451
1614267000000|2021-02-25 15:30:00|25.35|25.19|25.53|25.37|25.57|25.41|25.34|25.18|641
1614267300000|2021-02-25 15:35:00|25.52|25.36|25.62|25.46|25.75|25.59|25.52|25.36|902
1614267600000|2021-02-25 15:40:00|25.63|25.47|25.62|25.46|25.7|25.54|25.54|25.38|692
1614267900000|2021-02-25 15:45:00|25.65|25.49|25.7|25.54|25.77|25.61|25.62|25.46|1225
1614268200000|2021-02-25 15:50:00|25.69|25.53|25.49|25.33|25.84|25.68|25.49|25.33|763
1614268500000|2021-02-25 15:55:00|25.52|25.36|25.39|25.23|25.52|25.36|25.34|25.18|761
1614268800000|2021-02-25 16:00:00|25.42|25.26|25.43|25.27|25.49|25.33|25.29|25.13|606
1614269100000|2021-02-25 16:05:00|25.42|25.26|25.32|25.16|25.55|25.39|25.29|25.13|568
1614269400000|2021-02-25 16:10:00|25.29|25.13|25.39|25.23|25.42|25.26|25.29|25.13|330
1614269700000|2021-02-25 16:15:00|25.4|25.24|25.32|25.16|25.46|25.3|25.29|25.13|333
1614270000000|2021-02-25 16:20:00|25.29|25.13|25.35|25.19|25.55|25.39|25.29|25.13|632
1614270300000|2021-02-25 16:25:00|25.32|25.16|25.41|25.25|25.49|25.33|25.32|25.16|631
1614270600000|2021-02-25 16:30:00|25.44|25.28|25.36|25.2|25.46|25.3|25.32|25.16|631
1614270900000|2021-02-25 16:35:00|25.37|25.21|25.46|25.3|25.62|25.46|25.36|25.2|690
1614271200000|2021-02-25 16:40:00|25.51|25.35|25.59|25.43|25.64|25.48|25.46|25.3|572
1614271500000|2021-02-25 16:45:00|25.6|25.44|25.8|25.64|25.8|25.64|25.59|25.43|610
1614271800000|2021-02-25 16:50:00|25.82|25.66|25.76|25.6|25.95|25.79|25.67|25.51|1122
1614272100000|2021-02-25 16:55:00|25.77|25.61|25.92|25.76|25.97|25.81|25.75|25.59|854
1614272400000|2021-02-25 17:00:00|25.95|25.79|25.87|25.71|26.09|25.93|25.84|25.68|1100
1614272700000|2021-02-25 17:05:00|25.89|25.73|25.92|25.76|26|25.84|25.81|25.65|867
1614273000000|2021-02-25 17:10:00|25.95|25.79|25.9|25.74|26.14|25.98|25.79|25.63|866
1614273300000|2021-02-25 17:15:00|25.92|25.76|26.1|25.94|26.1|25.94|25.87|25.71|485
1614273600000|2021-02-25 17:20:00|26.09|25.93|26.1|25.94|26.17|26.01|26|25.84|707
1614273900000|2021-02-25 17:25:00|26.14|25.98|26.32|26.16|26.37|26.21|26.1|25.94|1032
1614274200000|2021-02-25 17:30:00|26.34|26.18|26.62|26.46|26.65|26.49|26.34|26.18|1378
1614274500000|2021-02-25 17:35:00|26.6|26.44|26.51|26.35|26.7|26.54|26.46|26.3|1112
1614274800000|2021-02-25 17:40:00|26.49|26.33|26.65|26.49|26.7|26.54|26.49|26.33|828
1614275100000|2021-02-25 17:45:00|26.64|26.48|26.87|26.71|26.87|26.71|26.59|26.43|1250
1614275400000|2021-02-25 17:50:00|26.9|26.74|27.32|27.16|27.33|27.17|26.82|26.66|1128
1614275700000|2021-02-25 17:55:00|27.37|27.21|27.47|27.31|27.61|27.45|27.25|27.09|1289
1614276000000|2021-02-25 18:00:00|27.52|27.36|27.47|27.31|27.9|27.74|27.15|26.99|2553
1614276300000|2021-02-25 18:05:00|27.43|27.27|27.27|27.11|27.73|27.57|27.22|27.06|1608
1614276600000|2021-02-25 18:10:00|27.3|27.14|26.87|26.71|27.45|27.29|26.87|26.71|1576
1614276900000|2021-02-25 18:15:00|26.9|26.74|26.85|26.69|27.18|27.02|26.85|26.69|1568
1614277200000|2021-02-25 18:20:00|26.9|26.74|26.77|26.61|27|26.84|26.74|26.58|1305
1614277500000|2021-02-25 18:25:00|26.79|26.63|27.04|26.88|27.14|26.98|26.72|26.56|898
1614277800000|2021-02-25 18:30:00|27.02|26.86|26.95|26.79|27.19|27.03|26.87|26.71|947
1614278100000|2021-02-25 18:35:00|26.97|26.81|26.97|26.81|27.27|27.11|26.91|26.75|574
1614278400000|2021-02-25 18:40:00|26.96|26.8|26.93|26.77|27.15|26.99|26.87|26.71|663
1614278700000|2021-02-25 18:45:00|26.9|26.74|27.04|26.88|27.19|27.03|26.9|26.74|505
1614279000000|2021-02-25 18:50:00|27|26.84|27.3|27.14|27.33|27.17|27|26.84|653
1614279300000|2021-02-25 18:55:00|27.33|27.17|27.25|27.09|27.38|27.22|27.2|27.04|513
1614279600000|2021-02-25 19:00:00|27.28|27.12|27.07|26.91|27.45|27.29|27.01|26.85|1087
1614279900000|2021-02-25 19:05:00|27.04|26.88|26.81|26.65|27.12|26.96|26.81|26.65|977
1614280200000|2021-02-25 19:10:00|26.85|26.69|26.87|26.71|26.91|26.75|26.64|26.48|1022
1614280500000|2021-02-25 19:15:00|26.86|26.7|26.64|26.48|26.91|26.75|26.64|26.48|701
1614280800000|2021-02-25 19:20:00|26.67|26.51|26.51|26.35|26.72|26.56|26.51|26.35|610
1614281100000|2021-02-25 19:25:00|26.54|26.38|26.69|26.53|26.78|26.62|26.51|26.35|991
1614281400000|2021-02-25 19:30:00|26.74|26.58|27.15|26.99|27.17|27.01|26.71|26.55|1005
1614281700000|2021-02-25 19:35:00|27.16|27|27.46|27.3|27.5|27.34|27.08|26.92|726
1614282000000|2021-02-25 19:40:00|27.47|27.31|27.68|27.52|27.68|27.52|27.3|27.14|1171
1614282300000|2021-02-25 19:45:00|27.65|27.49|27.72|27.56|27.83|27.67|27.57|27.41|1442
1614282600000|2021-02-25 19:50:00|27.67|27.51|28.02|27.86|28.05|27.89|27.53|27.37|1110
1614282900000|2021-02-25 19:55:00|28.05|27.89|27.97|27.81|28.1|27.94|27.88|27.72|1059
1614283200000|2021-02-25 20:00:00|28|27.84|28.11|27.95|28.12|27.96|27.79|27.63|899
1614283500000|2021-02-25 20:05:00|28.07|27.91|28.32|28.16|28.34|28.18|27.97|27.81|1234
1614283800000|2021-02-25 20:10:00|28.3|28.14|28.42|28.26|28.53|28.37|27.99|27.83|1342
1614284100000|2021-02-25 20:15:00|28.47|28.31|28.4|28.24|28.63|28.47|28.2|28.04|1295
1614284400000|2021-02-25 20:20:00|28.42|28.26|28.68|28.52|28.68|28.52|28.25|28.09|1046
1614284700000|2021-02-25 20:25:00|28.65|28.49|28.72|28.56|28.83|28.67|28.52|28.36|1425
1614285000000|2021-02-25 20:30:00|28.73|28.57|29.06|28.9|29.06|28.9|28.47|28.31|2392
1614285300000|2021-02-25 20:35:00|29.1|28.94|29.13|28.97|29.34|29.18|28.97|28.81|1899
1614285600000|2021-02-25 20:40:00|29.21|29.05|29|28.84|29.5|29.34|28.92|28.76|2061
1614285900000|2021-02-25 20:45:00|28.97|28.81|28.8|28.64|29.03|28.87|28.59|28.43|2428
1614286200000|2021-02-25 20:50:00|28.85|28.69|28.89|28.73|29.2|29.04|28.64|28.48|2037
1614286500000|2021-02-25 20:55:00|28.88|28.72|28.8|28.64|29.31|29.15|28.7|28.54|2660
1614286800000|2021-02-25 21:00:00|28.77|28.61|28.4|28.24|28.87|28.71|28.4|28.24|1966
1614287100000|2021-02-25 21:05:00|28.36|28.2|28.25|28.09|28.42|28.26|28.12|27.96|1755
1614287400000|2021-02-25 21:10:00|28.28|28.12|28.27|28.11|28.42|28.26|28.18|28.02|1301
1614288600000|2021-02-25 21:30:00|28.55|28.39|28.47|28.31|28.55|28.39|28.36|28.2|238
1614288900000|2021-02-25 21:35:00|28.44|28.28|28.41|28.25|28.47|28.31|28.34|28.18|56
1614289200000|2021-02-25 21:40:00|28.4|28.24|28.47|28.31|28.47|28.31|28.39|28.23|93
1614289500000|2021-02-25 21:45:00|28.45|28.29|28.49|28.33|28.52|28.36|28.44|28.28|16
1614289800000|2021-02-25 21:50:00|28.52|28.36|28.82|28.66|28.83|28.67|28.52|28.36|133
1614290100000|2021-02-25 21:55:00|28.8|28.64|28.88|28.72|28.97|28.81|28.78|28.62|237
1614294000000|2021-02-25 23:00:00|28.86|28.7|28.57|28.41|29.04|28.82|28.52|28.36|46
1614294300000|2021-02-25 23:05:00|28.56|28.4|28.7|28.54|28.71|28.55|28.54|28.38|122
1614294600000|2021-02-25 23:10:00|28.71|28.55|28.54|28.38|28.71|28.55|28.51|28.35|34
1614294900000|2021-02-25 23:15:00|28.53|28.37|28.36|28.2|28.53|28.37|28.34|28.18|40
1614295200000|2021-02-25 23:20:00|28.34|28.18|28.63|28.47|28.67|28.51|28.31|28.15|53
1614295500000|2021-02-25 23:25:00|28.65|28.49|28.49|28.33|28.65|28.49|28.49|28.33|26
1614295800000|2021-02-25 23:30:00|28.47|28.31|28.43|28.27|28.53|28.37|28.39|28.23|36
1614296100000|2021-02-25 23:35:00|28.42|28.26|28.27|28.11|28.43|28.27|28.06|27.9|66
1614296400000|2021-02-25 23:40:00|28.29|28.13|28.29|28.13|28.37|28.21|28.26|28.1|52
1614296700000|2021-02-25 23:45:00|28.27|28.11|28.15|27.99|28.29|28.13|28.12|27.96|41
1614297000000|2021-02-25 23:50:00|28.14|27.98|28.34|28.18|28.36|28.2|28.13|27.97|43
1614297300000|2021-02-25 23:55:00|28.33|28.17|28.51|28.35|28.52|28.36|28.32|28.16|38
1614297600000|2021-02-26 00:00:00|28.52|28.36|28.32|28.16|28.54|28.38|28.29|28.13|136
1614297900000|2021-02-26 00:05:00|28.34|28.18|28.6|28.44|28.61|28.45|28.29|28.13|144
1614298200000|2021-02-26 00:10:00|28.59|28.43|28.56|28.4|28.66|28.5|28.42|28.26|105
1614298500000|2021-02-26 00:15:00|28.54|28.38|28.64|28.48|28.71|28.55|28.52|28.36|140
1614298800000|2021-02-26 00:20:00|28.62|28.46|28.52|28.36|28.67|28.51|28.36|28.2|305
1614299100000|2021-02-26 00:25:00|28.49|28.33|28.62|28.46|28.67|28.51|28.49|28.33|191
1614299400000|2021-02-26 00:30:00|28.61|28.45|28.52|28.36|28.67|28.51|28.49|28.33|143
1614299700000|2021-02-26 00:35:00|28.53|28.37|28.13|27.97|28.56|28.4|28.13|27.97|268
1614300000000|2021-02-26 00:40:00|28.14|27.98|28.11|27.95|28.18|28.02|28.05|27.89|180
1614300300000|2021-02-26 00:45:00|28.13|27.97|27.91|27.75|28.21|28.05|27.88|27.72|156
1614300600000|2021-02-26 00:50:00|27.93|27.77|28.06|27.9|28.06|27.9|27.91|27.75|95
1614300900000|2021-02-26 00:55:00|28.04|27.88|27.86|27.7|28.06|27.9|27.78|27.62|95
1614301200000|2021-02-26 01:00:00|27.85|27.69|27.42|27.26|27.91|27.75|27.38|27.22|292
1614301500000|2021-02-26 01:05:00|27.38|27.22|27.42|27.26|27.42|27.26|27.23|27.07|286
1614301800000|2021-02-26 01:10:00|27.4|27.24|27.45|27.29|27.51|27.35|27.37|27.21|62
1614302100000|2021-02-26 01:15:00|27.43|27.27|27.6|27.44|27.6|27.44|27.42|27.26|157
1614302400000|2021-02-26 01:20:00|27.65|27.49|27.66|27.5|27.68|27.52|27.6|27.44|48
1614302700000|2021-02-26 01:25:00|27.68|27.52|27.78|27.62|27.85|27.69|27.6|27.44|95
1614303000000|2021-02-26 01:30:00|27.8|27.64|27.86|27.7|27.96|27.8|27.78|27.62|58
1614303300000|2021-02-26 01:35:00|27.88|27.72|27.92|27.76|27.96|27.8|27.86|27.7|64
1614303600000|2021-02-26 01:40:00|27.91|27.75|27.96|27.8|27.98|27.82|27.78|27.62|48
1614303900000|2021-02-26 01:45:00|28.01|27.85|27.96|27.8|28.1|27.94|27.93|27.77|45
1614304200000|2021-02-26 01:50:00|27.97|27.81|27.57|27.41|28|27.84|27.55|27.39|118
1614304500000|2021-02-26 01:55:00|27.55|27.39|27.58|27.42|27.66|27.5|27.48|27.32|52
1614304800000|2021-02-26 02:00:00|27.57|27.41|27.65|27.49|27.66|27.5|27.53|27.37|29
1614305100000|2021-02-26 02:05:00|27.63|27.47|27.7|27.54|27.71|27.55|27.6|27.44|50
1614305400000|2021-02-26 02:10:00|27.71|27.55|27.67|27.51|27.73|27.57|27.63|27.47|52
1614305700000|2021-02-26 02:15:00|27.64|27.48|27.66|27.5|27.68|27.52|27.55|27.39|107
1614306000000|2021-02-26 02:20:00|27.63|27.47|27.58|27.42|27.68|27.52|27.57|27.41|36
1614306300000|2021-02-26 02:25:00|27.6|27.44|27.58|27.42|27.63|27.47|27.53|27.37|22
1614306600000|2021-02-26 02:30:00|27.57|27.41|27.6|27.44|27.63|27.47|27.5|27.34|32
1614306900000|2021-02-26 02:35:00|27.58|27.42|27.63|27.47|27.67|27.51|27.55|27.39|17
1614307200000|2021-02-26 02:40:00|27.67|27.51|27.62|27.46|27.72|27.56|27.53|27.37|50
1614307500000|2021-02-26 02:45:00|27.58|27.42|27.65|27.49|27.67|27.51|27.57|27.41|6
1614307800000|2021-02-26 02:50:00|27.67|27.51|27.67|27.51|27.67|27.51|27.58|27.42|6
1614308100000|2021-02-26 02:55:00|27.65|27.49|27.77|27.61|27.8|27.64|27.55|27.39|14
1614308400000|2021-02-26 03:00:00|27.78|27.62|27.63|27.47|27.8|27.64|27.58|27.42|51
1614308700000|2021-02-26 03:05:00|27.65|27.49|27.53|27.37|27.65|27.49|27.53|27.37|19
1614309000000|2021-02-26 03:10:00|27.54|27.38|27.65|27.49|27.67|27.51|27.53|27.37|8
1614309300000|2021-02-26 03:15:00|27.63|27.47|27.63|27.47|27.68|27.52|27.58|27.42|12
1614309600000|2021-02-26 03:20:00|27.65|27.49|27.64|27.48|27.7|27.54|27.62|27.46|14
1614309900000|2021-02-26 03:25:00|27.62|27.46|27.67|27.51|27.67|27.51|27.59|27.43|1
1614310200000|2021-02-26 03:30:00|27.72|27.56|27.78|27.62|27.83|27.67|27.72|27.56|44
1614310500000|2021-02-26 03:35:00|27.77|27.61|27.85|27.69|27.85|27.69|27.75|27.59|21
1614310800000|2021-02-26 03:40:00|27.87|27.71|27.87|27.71|27.9|27.74|27.78|27.62|31
1614311100000|2021-02-26 03:45:00|27.9|27.74|27.9|27.74|28|27.84|27.88|27.72|18
1614311400000|2021-02-26 03:50:00|27.91|27.75|27.93|27.77|27.95|27.79|27.87|27.71|10
1614311700000|2021-02-26 03:55:00|27.95|27.79|27.9|27.74|27.95|27.79|27.86|27.7|9
1614312000000|2021-02-26 04:00:00|27.87|27.71|27.83|27.67|27.9|27.74|27.8|27.64|9
1614312300000|2021-02-26 04:05:00|27.82|27.66|27.9|27.74|27.95|27.79|27.77|27.61|15
1614312600000|2021-02-26 04:10:00|27.92|27.76|28|27.84|28.03|27.87|27.92|27.76|16
1614312900000|2021-02-26 04:15:00|27.98|27.82|27.95|27.79|28|27.84|27.95|27.79|4
1614313200000|2021-02-26 04:20:00|27.96|27.8|27.95|27.79|28.03|27.87|27.95|27.79|17
1614313500000|2021-02-26 04:25:00|27.91|27.75|27.87|27.71|27.92|27.76|27.87|27.71|13
1614313800000|2021-02-26 04:30:00|27.89|27.73|28|27.84|28|27.84|27.89|27.73|4
1614314100000|2021-02-26 04:35:00|27.96|27.8|28.03|27.87|28.05|27.89|27.94|27.78|23
1614314400000|2021-02-26 04:40:00|28.04|27.88|28.08|27.92|28.13|27.97|28.03|27.87|13
1614314700000|2021-02-26 04:45:00|28.13|27.97|28.22|28.06|28.22|28.06|28.11|27.95|25
1614315000000|2021-02-26 04:50:00|28.25|28.09|28.27|28.11|28.32|28.16|28.17|28.01|35
1614315300000|2021-02-26 04:55:00|28.25|28.09|28.27|28.11|28.37|28.21|28.25|28.09|62
1614315600000|2021-02-26 05:00:00|28.28|28.12|28.33|28.17|28.37|28.21|28.2|28.04|27
1614315900000|2021-02-26 05:05:00|28.32|28.16|28.33|28.17|28.4|28.24|28.32|28.16|36
1614316200000|2021-02-26 05:10:00|28.35|28.19|28.39|28.23|28.42|28.26|28.32|28.16|24
1614316500000|2021-02-26 05:15:00|28.38|28.22|28.42|28.26|28.42|28.26|28.37|28.21|22
1614316800000|2021-02-26 05:20:00|28.41|28.25|28.28|28.12|28.42|28.26|28.28|28.12|11
1614317100000|2021-02-26 05:25:00|28.29|28.13|28.33|28.17|28.37|28.21|28.28|28.12|14
1614317400000|2021-02-26 05:30:00|28.35|28.19|28.42|28.26|28.45|28.29|28.33|28.17|49
1614317700000|2021-02-26 05:35:00|28.41|28.25|28.33|28.17|28.45|28.29|28.32|28.16|20
1614318000000|2021-02-26 05:40:00|28.32|28.16|28.17|28.01|28.37|28.21|28.17|28.01|101
1614318300000|2021-02-26 05:45:00|28.19|28.03|28.37|28.21|28.38|28.22|28.19|28.03|25
1614318600000|2021-02-26 05:50:00|28.38|28.22|28.42|28.26|28.45|28.29|28.37|28.21|26
1614318900000|2021-02-26 05:55:00|28.43|28.27|28.42|28.26|28.47|28.31|28.37|28.21|26
1614319200000|2021-02-26 06:00:00|28.41|28.25|28.19|28.03|28.42|28.26|28.19|28.03|77
1614319500000|2021-02-26 06:05:00|28.2|28.04|28.19|28.03|28.24|28.08|28.12|27.96|43
1614319800000|2021-02-26 06:10:00|28.15|27.99|28.14|27.98|28.19|28.03|28.05|27.89|18
1614320100000|2021-02-26 06:15:00|28.12|27.96|28.11|27.95|28.19|28.03|28.07|27.91|8
1614320400000|2021-02-26 06:20:00|28.12|27.96|28.11|27.95|28.21|28.05|28.1|27.94|7
1614320700000|2021-02-26 06:25:00|28.12|27.96|28.04|27.88|28.12|27.96|28.01|27.85|20
1614321000000|2021-02-26 06:30:00|28.02|27.86|28.29|28.13|28.29|28.13|27.97|27.81|33
1614321300000|2021-02-26 06:35:00|28.26|28.1|28.38|28.22|28.44|28.28|28.26|28.1|14
1614321600000|2021-02-26 06:40:00|28.37|28.21|28.34|28.18|28.39|28.23|28.26|28.1|19
1614321900000|2021-02-26 06:45:00|28.35|28.19|28.29|28.13|28.42|28.26|28.29|28.13|8
1614322200000|2021-02-26 06:50:00|28.24|28.08|28.37|28.21|28.42|28.26|28.12|27.96|34
1614322500000|2021-02-26 06:55:00|28.38|28.22|28.37|28.21|28.42|28.26|28.32|28.16|6
1614322800000|2021-02-26 07:00:00|28.39|28.23|28.42|28.26|28.42|28.26|28.15|27.99|116
1614323100000|2021-02-26 07:05:00|28.44|28.28|28.48|28.32|28.49|28.33|28.39|28.23|46
1614323400000|2021-02-26 07:10:00|28.47|28.31|28.42|28.26|28.62|28.46|28.42|28.26|88
1614323700000|2021-02-26 07:15:00|28.44|28.28|28.59|28.43|28.6|28.44|28.42|28.26|77
1614324000000|2021-02-26 07:20:00|28.57|28.41|28.47|28.31|28.6|28.44|28.46|28.3|25
1614324300000|2021-02-26 07:25:00|28.46|28.3|28.24|28.08|28.5|28.34|28.22|28.06|38
1614324600000|2021-02-26 07:30:00|28.26|28.1|28.19|28.03|28.27|28.11|28.14|27.98|101
1614324900000|2021-02-26 07:35:00|28.17|28.01|28.24|28.08|28.24|28.08|28.12|27.96|33
1614325200000|2021-02-26 07:40:00|28.22|28.06|28.19|28.03|28.24|28.08|28.14|27.98|28
1614325500000|2021-02-26 07:45:00|28.17|28.01|28.16|28|28.22|28.06|28.11|27.95|105
1614325800000|2021-02-26 07:50:00|28.12|27.96|27.93|27.77|28.16|28|27.86|27.7|85
1614326100000|2021-02-26 07:55:00|27.91|27.75|28.03|27.87|28.03|27.87|27.83|27.67|84
1614326400000|2021-02-26 08:00:00|28.01|27.85|28.13|27.97|28.23|28.07|27.98|27.82|87
1614326700000|2021-02-26 08:05:00|28.16|28|27.95|27.79|28.26|28.1|27.85|27.69|147
1614327000000|2021-02-26 08:10:00|27.98|27.82|27.93|27.77|28.06|27.9|27.85|27.69|146
1614327300000|2021-02-26 08:15:00|27.96|27.8|27.75|27.59|28.11|27.95|27.75|27.59|152
1614327600000|2021-02-26 08:20:00|27.76|27.6|27.8|27.64|27.84|27.68|27.68|27.52|167
1614327900000|2021-02-26 08:25:00|27.83|27.67|27.72|27.56|27.85|27.69|27.67|27.51|222
1614328200000|2021-02-26 08:30:00|27.77|27.61|27.77|27.61|27.78|27.62|27.77|27.61|15
1614328500000|2021-02-26 08:35:00|27.65|27.49|27.62|27.46|27.75|27.59|27.6|27.44|163
1614328800000|2021-02-26 08:40:00|27.58|27.42|27.53|27.37|27.67|27.51|27.48|27.32|190
1614329100000|2021-02-26 08:45:00|27.5|27.34|27.52|27.36|27.58|27.42|27.48|27.32|80
1614329400000|2021-02-26 08:50:00|27.53|27.37|27.52|27.36|27.62|27.46|27.47|27.31|113
1614329700000|2021-02-26 08:55:00|27.49|27.33|27.54|27.38|27.57|27.41|27.49|27.33|46
1614330000000|2021-02-26 09:00:00|27.55|27.39|27.8|27.64|27.88|27.72|27.55|27.39|96
1614330300000|2021-02-26 09:05:00|27.75|27.59|27.62|27.46|27.8|27.64|27.6|27.44|50
1614330600000|2021-02-26 09:10:00|27.63|27.47|27.59|27.43|27.65|27.49|27.54|27.38|59
1614330900000|2021-02-26 09:15:00|27.57|27.41|27.54|27.38|27.6|27.44|27.47|27.31|85
1614331200000|2021-02-26 09:20:00|27.59|27.43|27.62|27.46|27.72|27.56|27.59|27.43|69
1614331500000|2021-02-26 09:25:00|27.63|27.47|27.64|27.48|27.67|27.51|27.57|27.41|53
1614331800000|2021-02-26 09:30:00|27.67|27.51|27.67|27.51|27.72|27.56|27.64|27.48|77
1614332100000|2021-02-26 09:35:00|27.65|27.49|27.58|27.42|27.67|27.51|27.54|27.38|57
1614332400000|2021-02-26 09:40:00|27.56|27.4|27.52|27.36|27.62|27.46|27.52|27.36|70
1614332700000|2021-02-26 09:45:00|27.53|27.37|27.54|27.38|27.57|27.41|27.44|27.28|138
1614333000000|2021-02-26 09:50:00|27.57|27.41|27.72|27.56|27.78|27.62|27.57|27.41|93
1614333300000|2021-02-26 09:55:00|27.68|27.52|27.64|27.48|27.72|27.56|27.57|27.41|69
1614333600000|2021-02-26 10:00:00|27.65|27.49|27.77|27.61|27.84|27.68|27.64|27.48|73
1614333900000|2021-02-26 10:05:00|27.79|27.63|27.85|27.69|27.95|27.79|27.78|27.62|19
1614334200000|2021-02-26 10:10:00|27.87|27.71|27.78|27.62|27.9|27.74|27.74|27.58|95
1614334500000|2021-02-26 10:15:00|27.77|27.61|27.74|27.58|27.82|27.66|27.71|27.55|32
1614334800000|2021-02-26 10:20:00|27.71|27.55|27.75|27.59|27.84|27.68|27.7|27.54|59
1614335100000|2021-02-26 10:25:00|27.74|27.58|27.71|27.55|27.87|27.71|27.71|27.55|74
1614335400000|2021-02-26 10:30:00|27.7|27.54|27.79|27.63|27.79|27.63|27.66|27.5|142
1614335700000|2021-02-26 10:35:00|27.76|27.6|27.74|27.58|27.76|27.6|27.69|27.53|160
1614336000000|2021-02-26 10:40:00|27.71|27.55|27.82|27.66|27.84|27.68|27.69|27.53|105
1614336300000|2021-02-26 10:45:00|27.79|27.63|28|27.84|28|27.84|27.79|27.63|166
1614336600000|2021-02-26 10:50:00|28.03|27.87|28.22|28.06|28.22|28.06|28.03|27.87|94
1614336900000|2021-02-26 10:55:00|28.2|28.04|28.35|28.19|28.37|28.21|28.17|28.01|139
1614337200000|2021-02-26 11:00:00|28.36|28.2|28.27|28.11|28.43|28.27|28.18|28.02|133
1614337500000|2021-02-26 11:05:00|28.25|28.09|28.45|28.29|28.46|28.3|28.18|28.02|40
1614337800000|2021-02-26 11:10:00|28.43|28.27|28.5|28.34|28.5|28.34|28.43|28.27|25
1614338100000|2021-02-26 11:15:00|28.47|28.31|28.48|28.32|28.5|28.34|28.32|28.16|58
1614338400000|2021-02-26 11:20:00|28.49|28.33|28.49|28.33|28.53|28.37|28.45|28.29|38
1614338700000|2021-02-26 11:25:00|28.5|28.34|28.5|28.34|28.58|28.42|28.48|28.32|60
1614339000000|2021-02-26 11:30:00|28.51|28.35|28.56|28.4|28.58|28.42|28.45|28.29|62
1614339300000|2021-02-26 11:35:00|28.55|28.39|28.68|28.52|28.71|28.55|28.55|28.39|187
1614339600000|2021-02-26 11:40:00|28.69|28.53|28.8|28.64|28.81|28.65|28.66|28.5|93
1614339900000|2021-02-26 11:45:00|28.81|28.65|28.76|28.6|28.91|28.75|28.76|28.6|190
1614340200000|2021-02-26 11:50:00|28.77|28.61|28.68|28.52|28.81|28.65|28.55|28.39|68
1614340500000|2021-02-26 11:55:00|28.71|28.55|28.5|28.34|28.71|28.55|28.5|28.34|100
1614340800000|2021-02-26 12:00:00|28.47|28.31|28.17|28.01|28.5|28.34|28.17|28.01|134
1614341100000|2021-02-26 12:05:00|28.18|28.02|28.37|28.21|28.4|28.24|28.14|27.98|146
1614341400000|2021-02-26 12:10:00|28.38|28.22|28.55|28.39|28.58|28.42|28.38|28.22|51
1614341700000|2021-02-26 12:15:00|28.52|28.36|28.27|28.11|28.52|28.36|28.27|28.11|115
1614342000000|2021-02-26 12:20:00|28.32|28.16|28.19|28.03|28.4|28.24|28.19|28.03|65
1614342300000|2021-02-26 12:25:00|28.18|28.02|28.17|28.01|28.27|28.11|28.17|28.01|120
1614342600000|2021-02-26 12:30:00|28.18|28.02|28.02|27.86|28.22|28.06|28.01|27.85|151
1614342900000|2021-02-26 12:35:00|28.01|27.85|27.96|27.8|28.11|27.95|27.92|27.76|94
1614343200000|2021-02-26 12:40:00|27.98|27.82|28.01|27.85|28.11|27.95|27.93|27.77|105
1614343500000|2021-02-26 12:45:00|28.02|27.86|28.12|27.96|28.14|27.98|27.94|27.78|56
1614343800000|2021-02-26 12:50:00|28.13|27.97|28.22|28.06|28.25|28.09|28.04|27.88|89
1614344100000|2021-02-26 12:55:00|28.2|28.04|28.43|28.27|28.43|28.27|28.2|28.04|92
1614344400000|2021-02-26 13:00:00|28.42|28.26|28.4|28.24|28.55|28.39|28.35|28.19|104
1614344700000|2021-02-26 13:05:00|28.39|28.23|28.51|28.35|28.56|28.4|28.35|28.19|141
1614345000000|2021-02-26 13:10:00|28.52|28.36|28.2|28.04|28.56|28.4|28.2|28.04|121
1614345300000|2021-02-26 13:15:00|28.15|27.99|28.2|28.04|28.33|28.17|28.1|27.94|126
1614345600000|2021-02-26 13:20:00|28.23|28.07|28.25|28.09|28.36|28.2|28.13|27.97|88
1614345900000|2021-02-26 13:25:00|28.27|28.11|28.2|28.04|28.33|28.17|28.2|28.04|91
1614346200000|2021-02-26 13:30:00|28.25|28.09|27.97|27.81|28.25|28.09|27.94|27.78|575
1614346500000|2021-02-26 13:35:00|27.99|27.83|27.84|27.68|28.07|27.91|27.81|27.65|213
1614346800000|2021-02-26 13:40:00|27.86|27.7|27.86|27.7|28.02|27.86|27.81|27.65|181
1614347100000|2021-02-26 13:45:00|27.85|27.69|27.77|27.61|27.99|27.83|27.71|27.55|338
1614347400000|2021-02-26 13:50:00|27.78|27.62|27.87|27.71|27.95|27.79|27.73|27.57|221
1614347700000|2021-02-26 13:55:00|27.89|27.73|27.64|27.48|27.92|27.76|27.61|27.45|263
1614348000000|2021-02-26 14:00:00|27.61|27.45|27.69|27.53|27.72|27.56|27.51|27.35|362
1614348300000|2021-02-26 14:05:00|27.64|27.48|27.77|27.61|27.77|27.61|27.61|27.45|174
1614348600000|2021-02-26 14:10:00|27.74|27.58|27.77|27.61|27.82|27.66|27.72|27.56|147
1614348900000|2021-02-26 14:15:00|27.79|27.63|27.92|27.76|27.92|27.76|27.78|27.62|122
1614349200000|2021-02-26 14:20:00|27.91|27.75|27.77|27.61|27.95|27.79|27.77|27.61|238
1614349500000|2021-02-26 14:25:00|27.79|27.63|27.64|27.48|27.8|27.64|27.61|27.45|329
1614349800000|2021-02-26 14:30:00|27.63|27.47|27.94|27.78|27.94|27.78|27.61|27.45|1490
1614350100000|2021-02-26 14:35:00|27.97|27.81|27.89|27.73|28.02|27.86|27.71|27.55|1030
1614350400000|2021-02-26 14:40:00|27.85|27.69|27.81|27.65|27.91|27.75|27.71|27.55|1067
1614350700000|2021-02-26 14:45:00|27.86|27.7|27.89|27.73|28.02|27.86|27.68|27.52|1275
1614351000000|2021-02-26 14:50:00|27.92|27.76|28.27|28.11|28.27|28.11|27.87|27.71|802
1614351300000|2021-02-26 14:55:00|28.29|28.13|28.48|28.32|28.48|28.32|28.22|28.06|856
1614351600000|2021-02-26 15:00:00|28.45|28.29|28.63|28.47|29.01|28.85|28.45|28.29|1536
1614351900000|2021-02-26 15:05:00|28.66|28.5|28.97|28.81|29|28.84|28.49|28.33|1360
1614352200000|2021-02-26 15:10:00|29|28.84|28.81|28.65|29.14|28.98|28.55|28.39|1340
1614352500000|2021-02-26 15:15:00|28.8|28.64|28.99|28.83|29.04|28.88|28.65|28.49|1745
1614352800000|2021-02-26 15:20:00|28.95|28.79|29.23|29.07|29.36|29.2|28.9|28.74|1696
1614353100000|2021-02-26 15:25:00|29.21|29.05|29.6|29.44|29.65|29.49|28.95|28.79|1757
1614353400000|2021-02-26 15:30:00|29.57|29.41|29.32|29.16|29.65|29.49|29.15|28.99|1543
1614353700000|2021-02-26 15:35:00|29.31|29.15|28.64|28.48|29.41|29.25|28.51|28.35|1271
1614354000000|2021-02-26 15:40:00|28.61|28.45|28.59|28.43|28.82|28.66|28.46|28.3|1652
1614354300000|2021-02-26 15:45:00|28.56|28.4|28.16|28|28.69|28.53|28.12|27.96|1222
1614354600000|2021-02-26 15:50:00|28.17|28.01|28.1|27.94|28.43|28.27|28.02|27.86|1275
1614354900000|2021-02-26 15:55:00|28.07|27.91|28.23|28.07|28.28|28.12|28.04|27.88|1006
1614355200000|2021-02-26 16:00:00|28.2|28.04|27.73|27.57|28.28|28.12|27.7|27.54|1286
1614355500000|2021-02-26 16:05:00|27.7|27.54|27.77|27.61|27.79|27.63|27.55|27.39|1246
1614355800000|2021-02-26 16:10:00|27.74|27.58|27.95|27.79|28.03|27.87|27.69|27.53|816
1614356100000|2021-02-26 16:15:00|27.94|27.78|28.08|27.92|28.16|28|27.84|27.68|1122
1614356400000|2021-02-26 16:20:00|28.05|27.89|28.18|28.02|28.25|28.09|28.05|27.89|699
1614356700000|2021-02-26 16:25:00|28.15|27.99|28.23|28.07|28.28|28.12|28.06|27.9|830
1614357000000|2021-02-26 16:30:00|28.2|28.04|27.9|27.74|28.23|28.07|27.85|27.69|773
1614357300000|2021-02-26 16:35:00|27.91|27.75|27.75|27.59|27.91|27.75|27.66|27.5|870
1614357600000|2021-02-26 16:40:00|27.73|27.57|27.73|27.57|27.83|27.67|27.67|27.51|518
1614357900000|2021-02-26 16:45:00|27.71|27.55|27.7|27.54|27.89|27.73|27.65|27.49|596
1614358200000|2021-02-26 16:50:00|27.71|27.55|27.76|27.6|27.93|27.77|27.7|27.54|476
1614358500000|2021-02-26 16:55:00|27.75|27.59|27.65|27.49|27.83|27.67|27.65|27.49|256
1614358800000|2021-02-26 17:00:00|27.64|27.48|27.55|27.39|27.76|27.6|27.55|27.39|404
1614359100000|2021-02-26 17:05:00|27.56|27.4|27.29|27.13|27.79|27.63|27.27|27.11|477
1614359400000|2021-02-26 17:10:00|27.26|27.1|27.14|26.98|27.37|27.21|27.11|26.95|531
1614359700000|2021-02-26 17:15:00|27.17|27.01|27.11|26.95|27.22|27.06|27.09|26.93|610
1614360000000|2021-02-26 17:20:00|27.1|26.94|27.04|26.88|27.17|27.01|27.04|26.88|416
1614360300000|2021-02-26 17:25:00|27.05|26.89|27.25|27.09|27.27|27.11|27.04|26.88|389
1614360600000|2021-02-26 17:30:00|27.22|27.06|27.22|27.06|27.25|27.09|27.12|26.96|493
1614360900000|2021-02-26 17:35:00|27.25|27.09|27.4|27.24|27.42|27.26|27.12|26.96|247
1614361200000|2021-02-26 17:40:00|27.43|27.27|27.37|27.21|27.45|27.29|27.3|27.14|495
1614361500000|2021-02-26 17:45:00|27.34|27.18|27.42|27.26|27.47|27.31|27.29|27.13|469
1614361800000|2021-02-26 17:50:00|27.43|27.27|27.44|27.28|27.52|27.36|27.31|27.15|369
1614362100000|2021-02-26 17:55:00|27.47|27.31|27.65|27.49|27.73|27.57|27.44|27.28|528
1614362400000|2021-02-26 18:00:00|27.67|27.51|27.78|27.62|27.89|27.73|27.65|27.49|542
1614362700000|2021-02-26 18:05:00|27.79|27.63|27.61|27.45|27.9|27.74|27.61|27.45|668
1614363000000|2021-02-26 18:10:00|27.64|27.48|27.61|27.45|27.77|27.61|27.59|27.43|504
1614363300000|2021-02-26 18:15:00|27.58|27.42|27.5|27.34|27.66|27.5|27.46|27.3|575
1614363600000|2021-02-26 18:20:00|27.47|27.31|27.3|27.14|27.49|27.33|27.25|27.09|420
1614363900000|2021-02-26 18:25:00|27.27|27.11|27.22|27.06|27.3|27.14|27.17|27.01|245
1614364200000|2021-02-26 18:30:00|27.21|27.05|27.3|27.14|27.43|27.27|27.19|27.03|625
1614364500000|2021-02-26 18:35:00|27.33|27.17|27.52|27.36|27.53|27.37|27.3|27.14|486
1614364800000|2021-02-26 18:40:00|27.53|27.37|27.46|27.3|27.63|27.47|27.42|27.26|327
1614365100000|2021-02-26 18:45:00|27.45|27.29|27.77|27.61|27.91|27.75|27.32|27.16|643
1614365400000|2021-02-26 18:50:00|27.75|27.59|27.91|27.75|27.93|27.77|27.7|27.54|375
1614365700000|2021-02-26 18:55:00|27.93|27.77|27.87|27.71|27.96|27.8|27.65|27.49|479
1614366000000|2021-02-26 19:00:00|27.88|27.72|28.05|27.89|28.05|27.89|27.72|27.56|398
1614366300000|2021-02-26 19:05:00|28.02|27.86|28.05|27.89|28.23|28.07|27.93|27.77|715
1614366600000|2021-02-26 19:10:00|28.08|27.92|27.98|27.82|28.15|27.99|27.91|27.75|541
1614366900000|2021-02-26 19:15:00|28|27.84|28.34|28.18|28.36|28.2|27.92|27.76|638
1614367200000|2021-02-26 19:20:00|28.31|28.15|28.26|28.1|28.39|28.23|28.13|27.97|610
1614367500000|2021-02-26 19:25:00|28.28|28.12|28.15|27.99|28.28|28.12|28.11|27.95|392
1614367800000|2021-02-26 19:30:00|28.18|28.02|27.9|27.74|28.32|28.16|27.88|27.72|654
1614368100000|2021-02-26 19:35:00|27.89|27.73|27.75|27.59|27.93|27.77|27.67|27.51|517
1614368400000|2021-02-26 19:40:00|27.77|27.61|27.79|27.63|27.94|27.78|27.62|27.46|708
1614368700000|2021-02-26 19:45:00|27.8|27.64|27.79|27.63|27.8|27.64|27.66|27.5|395
1614369000000|2021-02-26 19:50:00|27.82|27.66|27.66|27.5|27.87|27.71|27.52|27.36|525
1614369300000|2021-02-26 19:55:00|27.69|27.53|27.7|27.54|27.8|27.64|27.57|27.41|482
1614369600000|2021-02-26 20:00:00|27.69|27.53|27.47|27.31|27.69|27.53|27.42|27.26|534
1614369900000|2021-02-26 20:05:00|27.52|27.36|27.37|27.21|27.56|27.4|27.32|27.16|492
1614370200000|2021-02-26 20:10:00|27.39|27.23|27.51|27.35|27.56|27.4|27.34|27.18|334
1614370500000|2021-02-26 20:15:00|27.48|27.32|27.47|27.31|27.56|27.4|27.43|27.27|381
1614370800000|2021-02-26 20:20:00|27.48|27.32|27.67|27.51|27.67|27.51|27.41|27.25|379
1614371100000|2021-02-26 20:25:00|27.7|27.54|27.86|27.7|27.91|27.75|27.69|27.53|520
1614371400000|2021-02-26 20:30:00|27.87|27.71|27.8|27.64|27.91|27.75|27.75|27.59|619
1614371700000|2021-02-26 20:35:00|27.78|27.62|27.72|27.56|27.88|27.72|27.7|27.54|658
1614372000000|2021-02-26 20:40:00|27.75|27.59|27.36|27.2|27.8|27.64|27.27|27.11|1184
1614372300000|2021-02-26 20:45:00|27.31|27.15|26.93|26.77|27.36|27.2|26.88|26.72|1432
1614372600000|2021-02-26 20:50:00|26.97|26.81|27.36|27.2|27.39|27.23|26.92|26.76|1846
1614372900000|2021-02-26 20:55:00|27.35|27.19|27.48|27.32|27.61|27.45|27.29|27.13|2477
1614373200000|2021-02-26 21:00:00|27.5|27.34|27.6|27.44|27.76|27.6|27.46|27.3|1525
1614373500000|2021-02-26 21:05:00|27.59|27.43|27.84|27.68|28.02|27.86|27.51|27.35|1455
1614373800000|2021-02-26 21:10:00|27.81|27.65|27.82|27.66|27.89|27.73|27.66|27.5|908
1614375000000|2021-02-26 21:30:00|27.86|27.7|27.82|27.66|27.91|27.75|27.82|27.66|182
1614375300000|2021-02-26 21:35:00|27.85|27.69|27.77|27.61|27.87|27.71|27.73|27.57|100
1614375600000|2021-02-26 21:40:00|27.79|27.63|27.74|27.58|27.82|27.66|27.74|27.58|21
1614375900000|2021-02-26 21:45:00|27.73|27.57|27.72|27.56|27.76|27.6|27.7|27.54|18
1614376200000|2021-02-26 21:50:00|27.71|27.55|27.71|27.55|27.72|27.56|27.7|27.54|8
1614376500000|2021-02-26 21:55:00|27.7|27.54|27.76|27.6|27.76|27.6|27.66|27.5|54
1614553200000|2021-02-28 23:00:00|27.58|27.33|27.28|27.12|27.58|27.42|27.26|27.1|85
1614553500000|2021-02-28 23:05:00|27.27|27.11|27.21|27.05|27.27|27.11|27.15|26.99|50
1614553800000|2021-02-28 23:10:00|27.19|27.03|27.33|27.17|27.35|27.19|27.18|27.02|32
1614554100000|2021-02-28 23:15:00|27.35|27.19|27.33|27.17|27.37|27.21|27.31|27.15|62
1614554400000|2021-02-28 23:20:00|27.35|27.19|27.05|26.89|27.35|27.19|27.05|26.89|41
1614554700000|2021-02-28 23:25:00|27.07|26.91|26.97|26.81|27.07|26.91|26.97|26.81|29
1614555000000|2021-02-28 23:30:00|26.94|26.78|27.08|26.92|27.09|26.93|26.94|26.78|52
1614555300000|2021-02-28 23:35:00|27.07|26.91|27.06|26.9|27.17|27.01|27.04|26.88|57
1614555600000|2021-02-28 23:40:00|27.07|26.91|27.01|26.85|27.08|26.92|26.99|26.83|13
1614555900000|2021-02-28 23:45:00|27.02|26.86|27.02|26.86|27.04|26.88|26.99|26.83|13
1614556200000|2021-02-28 23:50:00|27.03|26.87|27.03|26.87|27.04|26.88|27.01|26.85|1
1614556500000|2021-02-28 23:55:00|27.04|26.88|26.99|26.83|27.04|26.88|26.98|26.82|5
1614556800000|2021-03-01 00:00:00|26.98|26.82|26.92|26.76|26.99|26.83|26.92|26.76|17
1614557100000|2021-03-01 00:05:00|26.95|26.79|27|26.84|27.02|26.86|26.92|26.76|45
1614557400000|2021-03-01 00:10:00|27.01|26.85|26.87|26.71|27.05|26.89|26.87|26.71|69
1614557700000|2021-03-01 00:15:00|26.88|26.72|26.97|26.81|27.01|26.85|26.87|26.71|68
1614558000000|2021-03-01 00:20:00|26.98|26.82|27|26.84|27.05|26.89|26.97|26.81|41
1614558300000|2021-03-01 00:25:00|27.01|26.85|26.92|26.76|27.02|26.86|26.92|26.76|21
1614558600000|2021-03-01 00:30:00|26.91|26.75|26.91|26.75|26.92|26.76|26.89|26.73|23
1614558900000|2021-03-01 00:35:00|26.89|26.73|26.97|26.81|26.97|26.81|26.89|26.73|14
1614559200000|2021-03-01 00:40:00|26.94|26.78|26.97|26.81|26.97|26.81|26.91|26.75|20
1614559500000|2021-03-01 00:45:00|26.98|26.82|26.89|26.73|27.02|26.86|26.87|26.71|17
1614559800000|2021-03-01 00:50:00|26.88|26.72|26.84|26.68|26.89|26.73|26.84|26.68|7
1614560100000|2021-03-01 00:55:00|26.87|26.71|26.87|26.71|26.89|26.73|26.84|26.68|11
1614560400000|2021-03-01 01:00:00|26.86|26.7|26.92|26.76|26.97|26.81|26.84|26.68|13
1614560700000|2021-03-01 01:05:00|26.95|26.79|26.92|26.76|26.97|26.81|26.91|26.75|1
1614561000000|2021-03-01 01:10:00|26.93|26.77|26.92|26.76|26.96|26.8|26.89|26.73|3
1614561300000|2021-03-01 01:15:00|26.89|26.73|26.87|26.71|26.92|26.76|26.84|26.68|14
1614561600000|2021-03-01 01:20:00|26.84|26.68|26.85|26.69|26.88|26.72|26.84|26.68|14
1614561900000|2021-03-01 01:25:00|26.82|26.66|26.83|26.67|26.85|26.69|26.8|26.64|17
1614562200000|2021-03-01 01:30:00|26.82|26.66|26.85|26.69|26.85|26.69|26.81|26.65|6
1614562500000|2021-03-01 01:35:00|||||||||6
1614562800000|2021-03-01 01:40:00|26.83|26.67|26.85|26.69|26.85|26.69|26.81|26.65|3
1614563100000|2021-03-01 01:45:00|26.81|26.65|26.81|26.65|26.85|26.69|26.81|26.65|4
1614563400000|2021-03-01 01:50:00|26.8|26.64|26.8|26.64|26.82|26.66|26.8|26.64|3
1614563700000|2021-03-01 01:55:00|26.81|26.65|26.81|26.65|26.82|26.66|26.8|26.64|10
1614564000000|2021-03-01 02:00:00|26.8|26.64|26.81|26.65|26.82|26.66|26.77|26.61|25
1614564300000|2021-03-01 02:05:00|26.82|26.66|26.77|26.61|26.85|26.69|26.77|26.61|19
1614564600000|2021-03-01 02:10:00|26.78|26.62|26.77|26.61|26.8|26.64|26.77|26.61|12
1614564900000|2021-03-01 02:15:00|26.81|26.65|26.82|26.66|26.82|26.66|26.8|26.64|3
1614565200000|2021-03-01 02:20:00|26.83|26.67|26.82|26.66|26.85|26.69|26.82|26.66|6
1614565500000|2021-03-01 02:25:00|26.83|26.67|26.82|26.66|26.9|26.74|26.82|26.66|10
1614565800000|2021-03-01 02:30:00|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|5
1614566100000|2021-03-01 02:35:00|26.82|26.66|26.82|26.66|26.82|26.66|26.8|26.64|0
1614566400000|2021-03-01 02:40:00|26.85|26.69|26.82|26.66|26.85|26.69|26.82|26.66|5
1614566700000|2021-03-01 02:45:00|26.85|26.69|26.93|26.77|26.95|26.79|26.85|26.69|45
1614567000000|2021-03-01 02:50:00|26.95|26.79|26.93|26.77|26.95|26.79|26.9|26.74|5
1614567300000|2021-03-01 02:55:00|26.91|26.75|26.98|26.82|26.98|26.82|26.9|26.74|2
1614567600000|2021-03-01 03:00:00|27|26.84|27.08|26.92|27.08|26.92|27|26.84|39
1614567900000|2021-03-01 03:05:00|27.06|26.9|27.04|26.88|27.06|26.9|27.03|26.87|6
1614568200000|2021-03-01 03:10:00|27.03|26.87|26.98|26.82|27.03|26.87|26.98|26.82|2
1614568500000|2021-03-01 03:15:00|26.95|26.79|27|26.84|27|26.84|26.93|26.77|26
1614568800000|2021-03-01 03:20:00|26.99|26.83|26.9|26.74|27|26.84|26.9|26.74|22
1614569100000|2021-03-01 03:25:00|26.91|26.75|26.9|26.74|26.95|26.79|26.9|26.74|25
1614569400000|2021-03-01 03:30:00|26.91|26.75|26.98|26.82|26.98|26.82|26.9|26.74|11
1614569700000|2021-03-01 03:35:00|27|26.84|27.03|26.87|27.03|26.87|27|26.84|20
1614570000000|2021-03-01 03:40:00|27.01|26.85|26.87|26.71|27.01|26.85|26.87|26.71|18
1614570300000|2021-03-01 03:45:00|26.89|26.73|26.82|26.66|26.9|26.74|26.82|26.66|23
1614570600000|2021-03-01 03:50:00|26.86|26.7|26.88|26.72|26.88|26.72|26.83|26.67|9
1614570900000|2021-03-01 03:55:00|26.89|26.73|26.95|26.79|26.95|26.79|26.88|26.72|10
1614571200000|2021-03-01 04:00:00|26.94|26.78|26.9|26.74|26.94|26.78|26.88|26.72|8
1614571500000|2021-03-01 04:05:00|26.89|26.73|26.88|26.72|26.9|26.74|26.83|26.67|4
1614571800000|2021-03-01 04:10:00|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|0
1614572100000|2021-03-01 04:15:00|26.9|26.74|26.9|26.74|26.94|26.78|26.88|26.72|13
1614572400000|2021-03-01 04:20:00|26.91|26.75|26.95|26.79|26.95|26.79|26.9|26.74|10
1614572700000|2021-03-01 04:25:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|1
1614573000000|2021-03-01 04:30:00|26.93|26.77|26.89|26.73|26.93|26.77|26.88|26.72|6
1614573300000|2021-03-01 04:35:00|26.9|26.74|26.99|26.83|26.99|26.83|26.88|26.72|44
1614573600000|2021-03-01 04:40:00|27|26.84|27.02|26.86|27.03|26.87|26.99|26.83|20
1614573900000|2021-03-01 04:45:00|27.03|26.87|27.03|26.87|27.05|26.89|27.02|26.86|8
1614574200000|2021-03-01 04:50:00|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|7
1614574500000|2021-03-01 04:55:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|3
1614574800000|2021-03-01 05:00:00|26.93|26.77|26.93|26.77|26.94|26.78|26.9|26.74|4
1614575100000|2021-03-01 05:05:00|26.95|26.79|26.96|26.8|26.97|26.81|26.91|26.75|4
1614575400000|2021-03-01 05:10:00|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|2
1614575700000|2021-03-01 05:15:00|26.96|26.8|26.96|26.8|26.96|26.8|26.93|26.77|16
1614576000000|2021-03-01 05:20:00|26.94|26.78|27.01|26.85|27.01|26.85|26.92|26.76|1
1614576300000|2021-03-01 05:25:00|26.99|26.83|26.99|26.83|27.01|26.85|26.96|26.8|1
1614576600000|2021-03-01 05:30:00|27.01|26.85|26.98|26.82|27.02|26.86|26.91|26.75|28
1614576900000|2021-03-01 05:35:00|26.96|26.8|26.98|26.82|26.98|26.82|26.94|26.78|9
1614577200000|2021-03-01 05:40:00|26.97|26.81|26.96|26.8|27.01|26.85|26.94|26.78|2
1614577500000|2021-03-01 05:45:00|||||||||1
1614577800000|2021-03-01 05:50:00|26.98|26.82|26.98|26.82|27.01|26.85|26.96|26.8|6
1614578100000|2021-03-01 05:55:00|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|3
1614578400000|2021-03-01 06:00:00|26.96|26.8|26.87|26.71|26.96|26.8|26.86|26.7|14
1614578700000|2021-03-01 06:05:00|26.86|26.7|26.88|26.72|26.89|26.73|26.86|26.7|0
1614579000000|2021-03-01 06:10:00|26.87|26.71|26.97|26.81|26.98|26.82|26.87|26.71|1
1614579300000|2021-03-01 06:15:00|26.98|26.82|26.98|26.82|26.98|26.82|26.96|26.8|5
1614579600000|2021-03-01 06:20:00|26.97|26.81|26.97|26.81|26.98|26.82|26.91|26.75|14
1614579900000|2021-03-01 06:25:00|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|1
1614580200000|2021-03-01 06:30:00|26.97|26.81|26.94|26.78|26.97|26.81|26.94|26.78|0
1614580500000|2021-03-01 06:35:00|26.95|26.79|26.95|26.79|26.96|26.8|26.94|26.78|0
1614580800000|2021-03-01 06:40:00|26.96|26.8|26.91|26.75|26.96|26.8|26.86|26.7|3
1614581100000|2021-03-01 06:45:00|26.92|26.76|26.86|26.7|26.96|26.8|26.86|26.7|0
1614581400000|2021-03-01 06:50:00|26.87|26.71|26.91|26.75|26.91|26.75|26.86|26.7|4
1614581700000|2021-03-01 06:55:00|26.88|26.72|26.96|26.8|26.96|26.8|26.86|26.7|15
1614582000000|2021-03-01 07:00:00|26.95|26.79|26.88|26.72|26.95|26.79|26.85|26.69|25
1614582300000|2021-03-01 07:05:00|26.9|26.74|26.83|26.67|26.9|26.74|26.83|26.67|11
1614582600000|2021-03-01 07:10:00|26.81|26.65|26.78|26.62|26.81|26.65|26.78|26.62|16
1614582900000|2021-03-01 07:15:00|26.76|26.6|26.81|26.65|26.85|26.69|26.75|26.59|51
1614583200000|2021-03-01 07:20:00|26.8|26.64|26.78|26.62|26.82|26.66|26.73|26.57|10
1614583500000|2021-03-01 07:25:00|26.77|26.61|26.66|26.5|26.77|26.61|26.64|26.48|96
1614583800000|2021-03-01 07:30:00|26.69|26.53|26.66|26.5|26.69|26.53|26.66|26.5|33
1614584100000|2021-03-01 07:35:00|26.64|26.48|26.66|26.5|26.66|26.5|26.58|26.42|31
1614584400000|2021-03-01 07:40:00|26.64|26.48|26.62|26.46|26.66|26.5|26.61|26.45|24
1614584700000|2021-03-01 07:45:00|26.66|26.5|26.58|26.42|26.66|26.5|26.58|26.42|20
1614585000000|2021-03-01 07:50:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|38
1614585300000|2021-03-01 07:55:00|26.51|26.35|26.46|26.3|26.53|26.37|26.46|26.3|140
1614585600000|2021-03-01 08:00:00|26.47|26.31|26.46|26.3|26.52|26.36|26.38|26.22|122
1614585900000|2021-03-01 08:05:00|26.47|26.31|26.5|26.34|26.53|26.37|26.46|26.3|45
1614586200000|2021-03-01 08:10:00|26.51|26.35|26.43|26.27|26.56|26.4|26.41|26.25|61
1614586500000|2021-03-01 08:15:00|26.42|26.26|26.38|26.22|26.42|26.26|26.36|26.2|151
1614586800000|2021-03-01 08:20:00|26.37|26.21|26.38|26.22|26.43|26.27|26.31|26.15|59
1614587100000|2021-03-01 08:25:00|26.36|26.2|26.41|26.25|26.41|26.25|26.33|26.17|165
1614587400000|2021-03-01 08:30:00|26.42|26.26|26.33|26.17|26.51|26.35|26.33|26.17|121
1614587700000|2021-03-01 08:35:00|26.32|26.16|26.37|26.21|26.38|26.22|26.29|26.13|61
1614588000000|2021-03-01 08:40:00|26.38|26.22|26.41|26.25|26.42|26.26|26.31|26.15|46
1614588300000|2021-03-01 08:45:00|26.38|26.22|26.36|26.2|26.43|26.27|26.32|26.16|62
1614588600000|2021-03-01 08:50:00|26.41|26.25|26.41|26.25|26.43|26.27|26.36|26.2|51
1614588900000|2021-03-01 08:55:00|26.38|26.22|26.41|26.25|26.41|26.25|26.33|26.17|221
1614589200000|2021-03-01 09:00:00|26.38|26.22|26.43|26.27|26.43|26.27|26.33|26.17|80
1614589500000|2021-03-01 09:05:00|26.41|26.25|26.36|26.2|26.43|26.27|26.36|26.2|57
1614589800000|2021-03-01 09:10:00|26.37|26.21|26.36|26.2|26.41|26.25|26.34|26.18|33
1614590100000|2021-03-01 09:15:00|26.37|26.21|26.46|26.3|26.46|26.3|26.33|26.17|79
1614590400000|2021-03-01 09:20:00|26.43|26.27|26.43|26.27|26.48|26.32|26.41|26.25|48
1614590700000|2021-03-01 09:25:00|26.46|26.3|26.48|26.32|26.51|26.35|26.46|26.3|54
1614591000000|2021-03-01 09:30:00|26.5|26.34|26.48|26.32|26.51|26.35|26.46|26.3|18
1614591300000|2021-03-01 09:35:00|26.51|26.35|26.48|26.32|26.51|26.35|26.47|26.31|143
1614591600000|2021-03-01 09:40:00|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|75
1614591900000|2021-03-01 09:45:00|26.48|26.32|26.43|26.27|26.48|26.32|26.38|26.22|57
1614592200000|2021-03-01 09:50:00|26.42|26.26|26.38|26.22|26.43|26.27|26.36|26.2|149
1614592500000|2021-03-01 09:55:00|26.39|26.23|26.38|26.22|26.39|26.23|26.36|26.2|205
1614592800000|2021-03-01 10:00:00|26.37|26.21|26.38|26.22|26.42|26.26|26.36|26.2|247
1614593100000|2021-03-01 10:05:00|26.37|26.21|26.38|26.22|26.43|26.27|26.35|26.19|215
1614593400000|2021-03-01 10:10:00|26.35|26.19|26.33|26.17|26.35|26.19|26.32|26.16|47
1614593700000|2021-03-01 10:15:00|26.35|26.19|26.2|26.04|26.35|26.19|26.2|26.04|225
1614594000000|2021-03-01 10:20:00|26.22|26.06|26.18|26.02|26.22|26.06|26.17|26.01|110
1614594300000|2021-03-01 10:25:00|26.15|25.99|26.21|26.05|26.21|26.05|26.15|25.99|64
1614594600000|2021-03-01 10:30:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|15
1614594900000|2021-03-01 10:35:00|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|13
1614595200000|2021-03-01 10:40:00|26.31|26.15|26.28|26.12|26.31|26.15|26.28|26.12|63
1614595500000|2021-03-01 10:45:00|||||||||15
1614595800000|2021-03-01 10:50:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|17
1614596100000|2021-03-01 10:55:00|26.29|26.13|26.31|26.15|26.31|26.15|26.28|26.12|14
1614596400000|2021-03-01 11:00:00|26.28|26.12|26.28|26.12|26.32|26.16|26.28|26.12|57
1614596700000|2021-03-01 11:05:00|26.29|26.13|26.36|26.2|26.38|26.22|26.28|26.12|19
1614597000000|2021-03-01 11:10:00|26.31|26.15|26.33|26.17|26.35|26.19|26.28|26.12|30
1614597300000|2021-03-01 11:15:00|||||||||8
1614597600000|2021-03-01 11:20:00|26.36|26.2|26.36|26.2|26.38|26.22|26.33|26.17|107
1614597900000|2021-03-01 11:25:00|26.34|26.18|26.39|26.23|26.41|26.25|26.34|26.18|19
1614598200000|2021-03-01 11:30:00|26.41|26.25|26.36|26.2|26.44|26.28|26.35|26.19|66
1614598500000|2021-03-01 11:35:00|26.34|26.18|26.36|26.2|26.39|26.23|26.34|26.18|57
1614598800000|2021-03-01 11:40:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|15
1614599100000|2021-03-01 11:45:00|26.34|26.18|26.39|26.23|26.39|26.23|26.31|26.15|60
1614599400000|2021-03-01 11:50:00|26.36|26.2|26.46|26.3|26.49|26.33|26.36|26.2|16
1614599700000|2021-03-01 11:55:00|26.48|26.32|26.41|26.25|26.48|26.32|26.41|26.25|26
1614600000000|2021-03-01 12:00:00|26.44|26.28|26.44|26.28|26.46|26.3|26.39|26.23|40
1614600300000|2021-03-01 12:05:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|10
1614600600000|2021-03-01 12:10:00|26.42|26.26|26.42|26.26|26.42|26.26|26.39|26.23|7
1614600900000|2021-03-01 12:15:00|26.4|26.24|26.39|26.23|26.42|26.26|26.39|26.23|53
1614601200000|2021-03-01 12:20:00|26.42|26.26|26.39|26.23|26.42|26.26|26.39|26.23|11
1614601500000|2021-03-01 12:25:00|26.42|26.26|26.47|26.31|26.48|26.32|26.42|26.26|19
1614601800000|2021-03-01 12:30:00|26.44|26.28|26.47|26.31|26.5|26.34|26.44|26.28|25
1614602100000|2021-03-01 12:35:00|26.49|26.33|26.54|26.38|26.54|26.38|26.48|26.32|72
1614602400000|2021-03-01 12:40:00|26.56|26.4|26.52|26.36|26.56|26.4|26.49|26.33|68
1614602700000|2021-03-01 12:45:00|26.51|26.35|26.49|26.33|26.52|26.36|26.49|26.33|31
1614603000000|2021-03-01 12:50:00|26.48|26.32|26.39|26.23|26.51|26.35|26.39|26.23|67
1614603300000|2021-03-01 12:55:00|26.41|26.25|26.39|26.23|26.42|26.26|26.37|26.21|43
1614603600000|2021-03-01 13:00:00|26.42|26.26|26.29|26.13|26.42|26.26|26.29|26.13|71
1614603900000|2021-03-01 13:05:00|26.32|26.16|26.31|26.15|26.32|26.16|26.29|26.13|19
1614604200000|2021-03-01 13:10:00|26.29|26.13|26.24|26.08|26.32|26.16|26.24|26.08|67
1614604500000|2021-03-01 13:15:00|26.23|26.07|26.24|26.08|26.24|26.08|26.19|26.03|50
1614604800000|2021-03-01 13:20:00|26.22|26.06|26.3|26.14|26.32|26.16|26.22|26.06|107
1614605100000|2021-03-01 13:25:00|26.32|26.16|26.35|26.19|26.37|26.21|26.3|26.14|38
1614605400000|2021-03-01 13:30:00|26.33|26.17|26.37|26.21|26.42|26.26|26.33|26.17|42
1614605700000|2021-03-01 13:35:00|26.33|26.17|26.32|26.16|26.37|26.21|26.26|26.1|73
1614606000000|2021-03-01 13:40:00|26.3|26.14|26.27|26.11|26.32|26.16|26.22|26.06|30
1614606300000|2021-03-01 13:45:00|26.26|26.1|26.22|26.06|26.28|26.12|26.22|26.06|46
1614606600000|2021-03-01 13:50:00|26.27|26.11|26.2|26.04|26.27|26.11|26.15|25.99|176
1614606900000|2021-03-01 13:55:00|26.22|26.06|26.22|26.06|26.22|26.06|26.2|26.04|89
1614607200000|2021-03-01 14:00:00|26.21|26.05|26.2|26.04|26.27|26.11|26.17|26.01|135
1614607500000|2021-03-01 14:05:00|26.17|26.01|26.22|26.06|26.3|26.14|26.1|25.94|262
1614607800000|2021-03-01 14:10:00|26.21|26.05|26.1|25.94|26.22|26.06|26.1|25.94|31
1614608100000|2021-03-01 14:15:00|26.12|25.96|26.2|26.04|26.22|26.06|26.12|25.96|207
1614608400000|2021-03-01 14:20:00|26.21|26.05|26.19|26.03|26.22|26.06|26.15|25.99|124
1614608700000|2021-03-01 14:25:00|26.17|26.01|26.1|25.94|26.2|26.04|26.07|25.91|173
1614609000000|2021-03-01 14:30:00|26.11|25.95|26.02|25.86|26.12|25.96|25.95|25.79|1003
1614609300000|2021-03-01 14:35:00|26.01|25.85|25.97|25.81|26.07|25.91|25.95|25.79|615
1614609600000|2021-03-01 14:40:00|25.95|25.79|25.92|25.76|26.02|25.86|25.92|25.76|436
1614609900000|2021-03-01 14:45:00|25.9|25.74|25.92|25.76|25.92|25.76|25.85|25.69|666
1614610200000|2021-03-01 14:50:00|25.97|25.81|25.92|25.76|26|25.84|25.87|25.71|529
1614610500000|2021-03-01 14:55:00|25.9|25.74|25.87|25.71|25.92|25.76|25.87|25.71|634
1614610800000|2021-03-01 15:00:00|25.85|25.69|25.82|25.66|25.94|25.78|25.8|25.64|871
1614611100000|2021-03-01 15:05:00|25.83|25.67|25.85|25.69|25.9|25.74|25.78|25.62|935
1614611400000|2021-03-01 15:10:00|25.83|25.67|25.85|25.69|25.88|25.72|25.8|25.64|317
1614611700000|2021-03-01 15:15:00|25.8|25.64|25.73|25.57|25.85|25.69|25.7|25.54|863
1614612000000|2021-03-01 15:20:00|25.69|25.53|25.7|25.54|25.73|25.57|25.69|25.53|545
1614612300000|2021-03-01 15:25:00|25.75|25.59|25.73|25.57|25.75|25.59|25.7|25.54|600
1614612600000|2021-03-01 15:30:00|25.75|25.59|25.75|25.59|25.78|25.62|25.73|25.57|278
1614612900000|2021-03-01 15:35:00|25.7|25.54|25.75|25.59|25.78|25.62|25.7|25.54|409
1614613200000|2021-03-01 15:40:00|25.73|25.57|25.7|25.54|25.75|25.59|25.7|25.54|344
1614613500000|2021-03-01 15:45:00|25.73|25.57|25.7|25.54|25.75|25.59|25.7|25.54|367
1614613800000|2021-03-01 15:50:00|25.73|25.57|25.75|25.59|25.75|25.59|25.68|25.52|239
1614614100000|2021-03-01 15:55:00|25.73|25.57|25.78|25.62|25.78|25.62|25.73|25.57|399
1614614400000|2021-03-01 16:00:00|25.77|25.61|25.75|25.59|25.83|25.67|25.75|25.59|400
1614614700000|2021-03-01 16:05:00|25.77|25.61|25.75|25.59|25.8|25.64|25.75|25.59|252
1614615000000|2021-03-01 16:10:00|25.78|25.62|25.75|25.59|25.78|25.62|25.73|25.57|320
1614615300000|2021-03-01 16:15:00|25.73|25.57|25.7|25.54|25.73|25.57|25.68|25.52|185
1614615600000|2021-03-01 16:20:00|25.73|25.57|25.71|25.55|25.73|25.57|25.7|25.54|197
1614615900000|2021-03-01 16:25:00|||||||||269
1614616200000|2021-03-01 16:30:00|25.76|25.6|25.81|25.65|25.81|25.65|25.71|25.55|277
1614616500000|2021-03-01 16:35:00|25.78|25.62|25.78|25.62|25.78|25.62|25.76|25.6|161
1614616800000|2021-03-01 16:40:00|25.76|25.6|25.73|25.57|25.76|25.6|25.73|25.57|215
1614617100000|2021-03-01 16:45:00|25.76|25.6|25.71|25.55|25.76|25.6|25.71|25.55|241
1614617400000|2021-03-01 16:50:00|25.69|25.53|25.68|25.52|25.71|25.55|25.66|25.5|218
1614617700000|2021-03-01 16:55:00|25.66|25.5|25.63|25.47|25.68|25.52|25.63|25.47|153
1614618000000|2021-03-01 17:00:00|25.61|25.45|25.63|25.47|25.63|25.47|25.58|25.42|322
1614618300000|2021-03-01 17:05:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|295
1614618600000|2021-03-01 17:10:00|25.58|25.42|25.66|25.5|25.68|25.52|25.58|25.42|234
1614618900000|2021-03-01 17:15:00|25.68|25.52|25.71|25.55|25.8|25.64|25.68|25.52|495
1614619200000|2021-03-01 17:20:00|25.76|25.6|25.71|25.55|25.76|25.6|25.68|25.52|302
1614619500000|2021-03-01 17:25:00|25.7|25.54|25.75|25.59|25.76|25.6|25.66|25.5|338
1614619800000|2021-03-01 17:30:00|25.76|25.6|25.73|25.57|25.76|25.6|25.71|25.55|219
1614620100000|2021-03-01 17:35:00|||||||||211
1614620400000|2021-03-01 17:40:00|25.75|25.59|25.74|25.58|25.79|25.63|25.73|25.57|294
1614620700000|2021-03-01 17:45:00|25.72|25.56|25.69|25.53|25.74|25.58|25.67|25.51|292
1614621000000|2021-03-01 17:50:00|25.66|25.5|25.64|25.48|25.66|25.5|25.64|25.48|307
1614621300000|2021-03-01 17:55:00|25.61|25.45|25.71|25.55|25.71|25.55|25.61|25.45|359
1614621600000|2021-03-01 18:00:00|25.69|25.53|25.76|25.6|25.79|25.63|25.69|25.53|429
1614621900000|2021-03-01 18:05:00|25.75|25.59|25.79|25.63|25.79|25.63|25.71|25.55|165
1614622200000|2021-03-01 18:10:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|158
1614622500000|2021-03-01 18:15:00|25.84|25.68|25.81|25.65|25.84|25.68|25.79|25.63|231
1614622800000|2021-03-01 18:20:00|25.79|25.63|25.71|25.55|25.79|25.63|25.71|25.55|185
1614623100000|2021-03-01 18:25:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|289
1614623400000|2021-03-01 18:30:00|25.7|25.54|25.66|25.5|25.71|25.55|25.66|25.5|199
1614623700000|2021-03-01 18:35:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|202
1614624000000|2021-03-01 18:40:00|25.66|25.5|25.66|25.5|25.69|25.53|25.63|25.47|132
1614624300000|2021-03-01 18:45:00|25.64|25.48|25.61|25.45|25.64|25.48|25.61|25.45|169
1614624600000|2021-03-01 18:50:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|114
1614624900000|2021-03-01 18:55:00|25.64|25.48|25.61|25.45|25.65|25.49|25.61|25.45|121
1614625200000|2021-03-01 19:00:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|222
1614625500000|2021-03-01 19:05:00|25.64|25.48|25.64|25.48|25.66|25.5|25.59|25.43|957
1614625800000|2021-03-01 19:10:00|25.59|25.43|25.57|25.41|25.64|25.48|25.54|25.38|369
1614626100000|2021-03-01 19:15:00|25.59|25.43|25.54|25.38|25.59|25.43|25.52|25.36|380
1614626400000|2021-03-01 19:20:00|25.55|25.39|25.57|25.41|25.57|25.41|25.54|25.38|372
1614626700000|2021-03-01 19:25:00|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|253
1614627000000|2021-03-01 19:30:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|239
1614627300000|2021-03-01 19:35:00|25.63|25.47|25.62|25.46|25.64|25.48|25.62|25.46|356
1614627600000|2021-03-01 19:40:00|25.64|25.48|25.67|25.51|25.67|25.51|25.62|25.46|316
1614627900000|2021-03-01 19:45:00|25.64|25.48|25.67|25.51|25.69|25.53|25.62|25.46|198
1614628200000|2021-03-01 19:50:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|177
1614628500000|2021-03-01 19:55:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|277
1614628800000|2021-03-01 20:00:00|25.57|25.41|25.47|25.31|25.57|25.41|25.44|25.28|1222
1614629100000|2021-03-01 20:05:00|25.44|25.28|25.44|25.28|25.47|25.31|25.42|25.26|219
1614629400000|2021-03-01 20:10:00|25.42|25.26|25.44|25.28|25.44|25.28|25.42|25.26|266
1614629700000|2021-03-01 20:15:00|25.47|25.31|25.44|25.28|25.49|25.33|25.44|25.28|243
1614630000000|2021-03-01 20:20:00|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|255
1614630300000|2021-03-01 20:25:00|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|191
1614630600000|2021-03-01 20:30:00|25.42|25.26|25.44|25.28|25.48|25.32|25.39|25.23|789
1614630900000|2021-03-01 20:35:00|25.47|25.31|25.57|25.41|25.57|25.41|25.44|25.28|773
1614631200000|2021-03-01 20:40:00|25.6|25.44|25.6|25.44|25.6|25.44|25.5|25.34|612
1614631500000|2021-03-01 20:45:00|25.62|25.46|25.6|25.44|25.62|25.46|25.57|25.41|768
1614631800000|2021-03-01 20:50:00|25.62|25.46|25.57|25.41|25.65|25.49|25.55|25.39|633
1614632100000|2021-03-01 20:55:00|25.52|25.36|25.77|25.61|25.87|25.71|25.52|25.36|1837
1614632400000|2021-03-01 21:00:00|25.82|25.66|25.7|25.54|25.82|25.66|25.65|25.49|1277
1614632700000|2021-03-01 21:05:00|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|335
1614633000000|2021-03-01 21:10:00|25.62|25.46|25.72|25.56|25.75|25.59|25.62|25.46|794
1614634200000|2021-03-01 21:30:00|||||||||129
1614634500000|2021-03-01 21:35:00|25.73|25.57|25.72|25.56|25.76|25.6|25.72|25.56|28
1614634800000|2021-03-01 21:40:00|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|22
1614635100000|2021-03-01 21:45:00|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|3
1614635400000|2021-03-01 21:50:00|||||||||1
1614635700000|2021-03-01 21:55:00|25.7|25.54|25.71|25.55|25.72|25.56|25.69|25.53|11
1614639600000|2021-03-01 23:00:00|25.77|25.52|25.68|25.52|25.77|25.57|25.66|25.5|14
1614639900000|2021-03-01 23:05:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1614640200000|2021-03-01 23:10:00|25.64|25.48|25.64|25.48|25.65|25.49|25.64|25.48|4
1614640500000|2021-03-01 23:15:00|25.65|25.49|25.65|25.49|25.65|25.49|25.64|25.48|0
1614640800000|2021-03-01 23:20:00|25.63|25.47|25.65|25.49|25.68|25.52|25.63|25.47|12
1614641400000|2021-03-01 23:30:00|||||||||6
1614642000000|2021-03-01 23:40:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|4
1614642300000|2021-03-01 23:45:00|25.65|25.49|25.65|25.49|25.68|25.52|25.65|25.49|15
1614642600000|2021-03-01 23:50:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1614642900000|2021-03-01 23:55:00|||||||||1
1614643200000|2021-03-02 00:00:00|25.67|25.51|25.61|25.45|25.68|25.52|25.56|25.4|42
1614643500000|2021-03-02 00:05:00|25.58|25.42|25.66|25.5|25.68|25.52|25.58|25.42|74
1614643800000|2021-03-02 00:10:00|25.64|25.48|25.66|25.5|25.68|25.52|25.62|25.46|15
1614644100000|2021-03-02 00:15:00|25.67|25.51|25.67|25.51|25.68|25.52|25.62|25.46|18
1614644400000|2021-03-02 00:20:00|25.66|25.5|25.66|25.5|25.66|25.5|25.61|25.45|7
1614644700000|2021-03-02 00:25:00|25.64|25.48|25.66|25.5|25.67|25.51|25.63|25.47|29
1614645000000|2021-03-02 00:30:00|25.64|25.48|25.66|25.5|25.68|25.52|25.64|25.48|17
1614645300000|2021-03-02 00:35:00|25.67|25.51|25.67|25.51|25.68|25.52|25.63|25.47|13
1614645600000|2021-03-02 00:40:00|25.66|25.5|25.66|25.5|25.66|25.5|25.61|25.45|8
1614645900000|2021-03-02 00:45:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|19
1614646200000|2021-03-02 00:50:00|25.71|25.55|25.68|25.52|25.73|25.57|25.68|25.52|26
1614646500000|2021-03-02 00:55:00|25.67|25.51|25.68|25.52|25.71|25.55|25.67|25.51|7
1614646800000|2021-03-02 01:00:00|25.7|25.54|25.71|25.55|25.73|25.57|25.68|25.52|24
1614647100000|2021-03-02 01:05:00|25.7|25.54|25.73|25.57|25.73|25.57|25.68|25.52|1
1614647400000|2021-03-02 01:10:00|25.76|25.6|25.73|25.57|25.76|25.6|25.73|25.57|30
1614647700000|2021-03-02 01:15:00|25.72|25.56|25.73|25.57|25.73|25.57|25.71|25.55|17
1614648000000|2021-03-02 01:20:00|25.72|25.56|25.74|25.58|25.74|25.58|25.71|25.55|2
1614648300000|2021-03-02 01:25:00|25.72|25.56|25.74|25.58|25.74|25.58|25.72|25.56|0
1614648600000|2021-03-02 01:30:00|25.75|25.59|25.81|25.65|25.81|25.65|25.74|25.58|70
1614648900000|2021-03-02 01:35:00|25.84|25.68|25.86|25.7|25.91|25.75|25.82|25.66|54
1614649200000|2021-03-02 01:40:00|25.85|25.69|25.86|25.7|25.9|25.74|25.85|25.69|9
1614649500000|2021-03-02 01:45:00|25.87|25.71|25.86|25.7|25.91|25.75|25.84|25.68|13
1614649800000|2021-03-02 01:50:00|25.89|25.73|25.86|25.7|25.91|25.75|25.86|25.7|27
1614650100000|2021-03-02 01:55:00|25.87|25.71|25.86|25.7|25.9|25.74|25.86|25.7|3
1614650400000|2021-03-02 02:00:00|25.87|25.71|25.89|25.73|25.91|25.75|25.86|25.7|32
1614650700000|2021-03-02 02:05:00|25.86|25.7|25.8|25.64|25.86|25.7|25.79|25.63|15
1614651000000|2021-03-02 02:10:00|25.79|25.63|25.79|25.63|25.83|25.67|25.79|25.63|3
1614651300000|2021-03-02 02:15:00|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|8
1614651600000|2021-03-02 02:20:00|25.86|25.7|25.96|25.8|25.96|25.8|25.84|25.68|31
1614651900000|2021-03-02 02:25:00|25.98|25.82|25.96|25.8|26.01|25.85|25.96|25.8|16
1614652200000|2021-03-02 02:30:00|25.98|25.82|25.99|25.83|26|25.84|25.96|25.8|26
1614652500000|2021-03-02 02:35:00|25.98|25.82|26|25.84|26.01|25.85|25.98|25.82|5
1614652800000|2021-03-02 02:40:00|26.01|25.85|26.04|25.88|26.04|25.88|26|25.84|21
1614653100000|2021-03-02 02:45:00|26.03|25.87|25.99|25.83|26.04|25.88|25.99|25.83|20
1614653400000|2021-03-02 02:50:00|26|25.84|26.09|25.93|26.09|25.93|25.99|25.83|57
1614653700000|2021-03-02 02:55:00|26.13|25.97|26.1|25.94|26.14|25.98|26.09|25.93|14
1614654000000|2021-03-02 03:00:00|26.11|25.95|26.09|25.93|26.13|25.97|26.09|25.93|17
1614654300000|2021-03-02 03:05:00|26.1|25.94|26.09|25.93|26.14|25.98|26.09|25.93|21
1614654600000|2021-03-02 03:10:00|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|6
1614654900000|2021-03-02 03:15:00|26.05|25.89|26.09|25.93|26.09|25.93|26.04|25.88|18
1614655200000|2021-03-02 03:20:00|26.07|25.91|26.08|25.92|26.12|25.96|26.04|25.88|7
1614655500000|2021-03-02 03:25:00|26.07|25.91|26.09|25.93|26.1|25.94|26.04|25.88|9
1614655800000|2021-03-02 03:30:00|26.1|25.94|26.17|26.01|26.17|26.01|26.09|25.93|41
1614656100000|2021-03-02 03:35:00|26.19|26.03|26.17|26.01|26.19|26.03|26.13|25.97|45
1614656400000|2021-03-02 03:40:00|26.15|25.99|26.14|25.98|26.17|26.01|26.1|25.94|26
1614656700000|2021-03-02 03:45:00|26.13|25.97|26.09|25.93|26.14|25.98|26.09|25.93|4
1614657000000|2021-03-02 03:50:00|26.07|25.91|26.07|25.91|26.09|25.93|26.04|25.88|11
1614657300000|2021-03-02 03:55:00|26.08|25.92|25.99|25.83|26.08|25.92|25.98|25.82|40
1614657600000|2021-03-02 04:00:00|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|41
1614657900000|2021-03-02 04:05:00|25.92|25.76|25.93|25.77|25.94|25.78|25.92|25.76|28
1614658200000|2021-03-02 04:10:00|25.94|25.78|25.94|25.78|25.97|25.81|25.94|25.78|48
1614658500000|2021-03-02 04:15:00|25.96|25.8|25.97|25.81|25.97|25.81|25.94|25.78|49
1614658800000|2021-03-02 04:20:00|25.96|25.8|25.95|25.79|25.97|25.81|25.95|25.79|46
1614659100000|2021-03-02 04:25:00|25.96|25.8|25.95|25.79|25.97|25.81|25.95|25.79|10
1614659400000|2021-03-02 04:30:00|25.93|25.77|25.95|25.79|25.95|25.79|25.91|25.75|4
1614659700000|2021-03-02 04:35:00|25.96|25.8|25.96|25.8|25.97|25.81|25.96|25.8|13
1614660000000|2021-03-02 04:40:00|25.97|25.81|25.98|25.82|26|25.84|25.97|25.81|10
1614660300000|2021-03-02 04:45:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|3
1614660600000|2021-03-02 04:50:00|26.01|25.85|26.02|25.86|26.02|25.86|26.01|25.85|1
1614660900000|2021-03-02 04:55:00|26.01|25.85|26.02|25.86|26.02|25.86|25.97|25.81|7
1614661200000|2021-03-02 05:00:00|26.01|25.85|26.07|25.91|26.12|25.96|25.97|25.81|28
1614661500000|2021-03-02 05:05:00|26.06|25.9|26.02|25.86|26.07|25.91|26.02|25.86|6
1614661800000|2021-03-02 05:10:00|26.03|25.87|26.06|25.9|26.07|25.91|26.02|25.86|18
1614662100000|2021-03-02 05:15:00|26.07|25.91|26.07|25.91|26.07|25.91|26.06|25.9|0
1614662400000|2021-03-02 05:20:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|2
1614662700000|2021-03-02 05:25:00|26.12|25.96|26.12|25.96|26.15|25.99|26.11|25.95|5
1614663000000|2021-03-02 05:30:00|26.11|25.95|26.04|25.88|26.12|25.96|26.02|25.86|29
1614663300000|2021-03-02 05:35:00|26.05|25.89|26.07|25.91|26.1|25.94|26.04|25.88|16
1614663600000|2021-03-02 05:40:00|26.1|25.94|26.07|25.91|26.1|25.94|26.02|25.86|14
1614663900000|2021-03-02 05:45:00|26.06|25.9|26.1|25.94|26.1|25.94|26.04|25.88|26
1614664200000|2021-03-02 05:50:00|26.07|25.91|26.1|25.94|26.1|25.94|26.07|25.91|91
1614664500000|2021-03-02 05:55:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|21
1614664800000|2021-03-02 06:00:00|26.17|26.01|26.15|25.99|26.22|26.06|26.15|25.99|106
1614665100000|2021-03-02 06:05:00|26.13|25.97|26|25.84|26.15|25.99|26|25.84|54
1614665400000|2021-03-02 06:10:00|26.01|25.85|25.95|25.79|26.01|25.85|25.9|25.74|25
1614665700000|2021-03-02 06:15:00|25.94|25.78|25.95|25.79|25.95|25.79|25.94|25.78|11
1614666000000|2021-03-02 06:20:00|25.94|25.78|25.93|25.77|25.95|25.79|25.93|25.77|1
1614666300000|2021-03-02 06:25:00|25.94|25.78|25.95|25.79|25.95|25.79|25.93|25.77|2
1614666600000|2021-03-02 06:30:00|26|25.84|26|25.84|26|25.84|26|25.84|20
1614666900000|2021-03-02 06:35:00|26.01|25.85|26.08|25.92|26.08|25.92|26.01|25.85|28
1614667200000|2021-03-02 06:40:00|26.07|25.91|26.03|25.87|26.07|25.91|26|25.84|16
1614667500000|2021-03-02 06:45:00|26|25.84|26|25.84|26.03|25.87|26|25.84|4
1614667800000|2021-03-02 06:50:00|25.99|25.83|26|25.84|26.03|25.87|25.95|25.79|38
1614668100000|2021-03-02 06:55:00|25.99|25.83|26|25.84|26.02|25.86|25.98|25.82|0
1614668400000|2021-03-02 07:00:00|26.02|25.86|26.02|25.86|26.05|25.89|26|25.84|18
1614668700000|2021-03-02 07:05:00|26.03|25.87|26.03|25.87|26.08|25.92|26|25.84|14
1614669000000|2021-03-02 07:10:00|26|25.84|26.03|25.87|26.04|25.88|26|25.84|6
1614669300000|2021-03-02 07:15:00|26.04|25.88|26.07|25.91|26.12|25.96|26.03|25.87|59
1614669600000|2021-03-02 07:20:00|26.06|25.9|26.01|25.85|26.08|25.92|26.01|25.85|11
1614669900000|2021-03-02 07:25:00|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|19
1614670200000|2021-03-02 07:30:00|25.97|25.81|25.98|25.82|26.01|25.85|25.96|25.8|47
1614670500000|2021-03-02 07:35:00|25.99|25.83|26.01|25.85|26.01|25.85|25.97|25.81|8
1614670800000|2021-03-02 07:40:00|26.06|25.9|26.13|25.97|26.13|25.97|26.03|25.87|17
1614671100000|2021-03-02 07:45:00|||||||||2
1614671400000|2021-03-02 07:50:00|26.18|26.02|26.11|25.95|26.18|26.02|26.11|25.95|43
1614671700000|2021-03-02 07:55:00|26.13|25.97|26.13|25.97|26.16|26|26.11|25.95|45
1614672000000|2021-03-02 08:00:00|26.12|25.96|26.11|25.95|26.18|26.02|26.08|25.92|128
1614672300000|2021-03-02 08:05:00|26.08|25.92|26.11|25.95|26.18|26.02|26.08|25.92|143
1614672600000|2021-03-02 08:10:00|26.08|25.92|25.96|25.8|26.11|25.95|25.96|25.8|47
1614672900000|2021-03-02 08:15:00|25.92|25.76|25.96|25.8|25.98|25.82|25.91|25.75|52
1614673200000|2021-03-02 08:20:00|25.95|25.79|26.07|25.91|26.07|25.91|25.93|25.77|67
1614673500000|2021-03-02 08:25:00|26.08|25.92|26.13|25.97|26.16|26|26.06|25.9|43
1614673800000|2021-03-02 08:30:00|26.12|25.96|26.01|25.85|26.13|25.97|26.01|25.85|34
1614674100000|2021-03-02 08:35:00|25.98|25.82|25.91|25.75|25.98|25.82|25.84|25.68|41
1614674400000|2021-03-02 08:40:00|25.9|25.74|25.94|25.78|25.94|25.78|25.86|25.7|22
1614674700000|2021-03-02 08:45:00|25.96|25.8|25.94|25.78|25.96|25.8|25.92|25.76|33
1614675000000|2021-03-02 08:50:00|25.96|25.8|26.06|25.9|26.06|25.9|25.94|25.78|37
1614675300000|2021-03-02 08:55:00|26.07|25.91|26.21|26.05|26.21|26.05|26.06|25.9|51
1614675600000|2021-03-02 09:00:00|26.2|26.04|26.19|26.03|26.24|26.08|26.18|26.02|70
1614675900000|2021-03-02 09:05:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|45
1614676200000|2021-03-02 09:10:00|26.2|26.04|26.19|26.03|26.31|26.15|26.19|26.03|64
1614676500000|2021-03-02 09:15:00|26.17|26.01|26.21|26.05|26.21|26.05|26.11|25.95|55
1614676800000|2021-03-02 09:20:00|26.2|26.04|26.14|25.98|26.21|26.05|26.14|25.98|23
1614677100000|2021-03-02 09:25:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|46
1614677400000|2021-03-02 09:30:00|26.01|25.85|25.94|25.78|26.06|25.9|25.91|25.75|65
1614677700000|2021-03-02 09:35:00|25.93|25.77|25.96|25.8|25.96|25.8|25.89|25.73|92
1614678000000|2021-03-02 09:40:00|25.95|25.79|25.94|25.78|25.96|25.8|25.91|25.75|67
1614678300000|2021-03-02 09:45:00|25.93|25.77|25.96|25.8|25.96|25.8|25.91|25.75|16
1614678600000|2021-03-02 09:50:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|13
1614678900000|2021-03-02 09:55:00|25.98|25.82|26.01|25.85|26.01|25.85|25.93|25.77|10
1614679200000|2021-03-02 10:00:00|26|25.84|26.01|25.85|26.01|25.85|25.95|25.79|17
1614679500000|2021-03-02 10:05:00|26|25.84|26.04|25.88|26.09|25.93|25.96|25.8|22
1614679800000|2021-03-02 10:10:00|26.03|25.87|26.03|25.87|26.06|25.9|26|25.84|22
1614680100000|2021-03-02 10:15:00|26.01|25.85|25.97|25.81|26.06|25.9|25.97|25.81|21
1614680400000|2021-03-02 10:20:00|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|16
1614680700000|2021-03-02 10:25:00|25.93|25.77|25.92|25.76|25.93|25.77|25.89|25.73|10
1614681000000|2021-03-02 10:30:00|25.94|25.78|25.97|25.81|26.02|25.86|25.93|25.77|46
1614681300000|2021-03-02 10:35:00|25.94|25.78|25.94|25.78|25.97|25.81|25.94|25.78|11
1614681600000|2021-03-02 10:40:00|25.92|25.76|25.92|25.76|25.92|25.76|25.89|25.73|48
1614681900000|2021-03-02 10:45:00|25.94|25.78|25.92|25.76|25.94|25.78|25.89|25.73|29
1614682200000|2021-03-02 10:50:00|25.94|25.78|25.92|25.76|25.97|25.81|25.87|25.71|14
1614682500000|2021-03-02 10:55:00|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|31
1614682800000|2021-03-02 11:00:00|25.98|25.82|25.92|25.76|25.99|25.83|25.92|25.76|14
1614683100000|2021-03-02 11:05:00|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|19
1614683400000|2021-03-02 11:10:00|25.92|25.76|25.92|25.76|25.92|25.76|25.91|25.75|24
1614683700000|2021-03-02 11:15:00|25.93|25.77|25.94|25.78|25.99|25.83|25.92|25.76|20
1614684000000|2021-03-02 11:20:00|25.92|25.76|25.87|25.71|25.94|25.78|25.87|25.71|22
1614684300000|2021-03-02 11:25:00|25.82|25.66|25.84|25.68|25.87|25.71|25.82|25.66|33
1614684600000|2021-03-02 11:30:00|25.86|25.7|25.87|25.71|25.92|25.76|25.83|25.67|24
1614684900000|2021-03-02 11:35:00|25.85|25.69|25.87|25.71|25.92|25.76|25.85|25.69|44
1614685200000|2021-03-02 11:40:00|25.86|25.7|25.82|25.66|25.86|25.7|25.8|25.64|46
1614685500000|2021-03-02 11:45:00|25.81|25.65|25.82|25.66|25.83|25.67|25.8|25.64|26
1614685800000|2021-03-02 11:50:00|25.81|25.65|25.77|25.61|25.82|25.66|25.77|25.61|65
1614686100000|2021-03-02 11:55:00|25.78|25.62|25.85|25.69|25.87|25.71|25.77|25.61|24
1614686400000|2021-03-02 12:00:00|25.82|25.66|25.77|25.61|25.83|25.67|25.77|25.61|7
1614686700000|2021-03-02 12:05:00|25.76|25.6|25.75|25.59|25.77|25.61|25.75|25.59|41
1614687000000|2021-03-02 12:10:00|25.77|25.61|25.77|25.61|25.77|25.61|25.75|25.59|14
1614687300000|2021-03-02 12:15:00|25.78|25.62|25.77|25.61|25.8|25.64|25.75|25.59|134
1614687600000|2021-03-02 12:20:00|25.75|25.59|25.72|25.56|25.77|25.61|25.72|25.56|17
1614687900000|2021-03-02 12:25:00|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|9
1614688200000|2021-03-02 12:30:00|25.75|25.59|25.8|25.64|25.8|25.64|25.72|25.56|51
1614688500000|2021-03-02 12:35:00|25.79|25.63|25.7|25.54|25.8|25.64|25.7|25.54|59
1614688800000|2021-03-02 12:40:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|14
1614689100000|2021-03-02 12:45:00|||||||||19
1614689400000|2021-03-02 12:50:00|25.77|25.61|25.77|25.61|25.8|25.64|25.75|25.59|21
1614689700000|2021-03-02 12:55:00|25.8|25.64|25.75|25.59|25.81|25.65|25.75|25.59|18
1614690000000|2021-03-02 13:00:00|25.78|25.62|25.78|25.62|25.79|25.63|25.75|25.59|64
1614690300000|2021-03-02 13:05:00|25.76|25.6|25.75|25.59|25.78|25.62|25.75|25.59|14
1614690600000|2021-03-02 13:10:00|25.79|25.63|25.77|25.61|25.8|25.64|25.75|25.59|81
1614690900000|2021-03-02 13:15:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|21
1614691200000|2021-03-02 13:20:00|25.83|25.67|25.83|25.67|25.83|25.67|25.8|25.64|76
1614691500000|2021-03-02 13:25:00|25.81|25.65|25.75|25.59|25.81|25.65|25.75|25.59|49
1614691800000|2021-03-02 13:30:00|25.79|25.63|25.83|25.67|25.88|25.72|25.76|25.6|41
1614692100000|2021-03-02 13:35:00|25.85|25.69|25.88|25.72|25.88|25.72|25.85|25.69|13
1614692400000|2021-03-02 13:40:00|25.85|25.69|25.88|25.72|25.88|25.72|25.83|25.67|17
1614692700000|2021-03-02 13:45:00|25.85|25.69|25.83|25.67|25.88|25.72|25.8|25.64|41
1614693000000|2021-03-02 13:50:00|25.81|25.65|25.75|25.59|25.83|25.67|25.75|25.59|40
1614693300000|2021-03-02 13:55:00|25.74|25.58|25.75|25.59|25.75|25.59|25.74|25.58|16
1614693600000|2021-03-02 14:00:00|25.77|25.61|25.78|25.62|25.8|25.64|25.7|25.54|180
1614693900000|2021-03-02 14:05:00|25.79|25.63|25.88|25.72|25.88|25.72|25.75|25.59|119
1614694200000|2021-03-02 14:10:00|25.85|25.69|25.8|25.64|25.88|25.72|25.78|25.62|53
1614694500000|2021-03-02 14:15:00|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|25
1614694800000|2021-03-02 14:20:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|157
1614695100000|2021-03-02 14:25:00|25.78|25.62|25.86|25.7|25.88|25.72|25.78|25.62|193
1614695400000|2021-03-02 14:30:00|25.83|25.67|25.81|25.65|25.86|25.7|25.77|25.61|691
1614695700000|2021-03-02 14:35:00|25.78|25.62|25.76|25.6|25.81|25.65|25.73|25.57|325
1614696000000|2021-03-02 14:40:00|25.78|25.62|25.83|25.67|25.91|25.75|25.78|25.62|387
1614696300000|2021-03-02 14:45:00|25.78|25.62|25.96|25.8|25.98|25.82|25.78|25.62|520
1614696600000|2021-03-02 14:50:00|26.01|25.85|25.86|25.7|26.08|25.92|25.83|25.67|665
1614696900000|2021-03-02 14:55:00|25.85|25.69|25.66|25.5|25.86|25.7|25.59|25.43|713
1614697200000|2021-03-02 15:00:00|25.69|25.53|25.64|25.48|25.69|25.53|25.59|25.43|425
1614697500000|2021-03-02 15:05:00|25.61|25.45|25.56|25.4|25.69|25.53|25.51|25.35|354
1614697800000|2021-03-02 15:10:00|25.55|25.39|25.69|25.53|25.74|25.58|25.54|25.38|570
1614698100000|2021-03-02 15:15:00|25.71|25.55|25.61|25.45|25.74|25.58|25.54|25.38|418
1614698400000|2021-03-02 15:20:00|25.59|25.43|25.71|25.55|25.71|25.55|25.56|25.4|485
1614698700000|2021-03-02 15:25:00|25.7|25.54|25.96|25.8|25.96|25.8|25.69|25.53|670
1614699000000|2021-03-02 15:30:00|25.98|25.82|25.88|25.72|26.01|25.85|25.78|25.62|683
1614699300000|2021-03-02 15:35:00|25.89|25.73|25.93|25.77|25.96|25.8|25.81|25.65|478
1614699600000|2021-03-02 15:40:00|25.96|25.8|25.93|25.77|26.03|25.87|25.91|25.75|522
1614699900000|2021-03-02 15:45:00|25.96|25.8|25.79|25.63|26.06|25.9|25.76|25.6|514
1614700200000|2021-03-02 15:50:00|25.81|25.65|25.76|25.6|25.83|25.67|25.76|25.6|317
1614700500000|2021-03-02 15:55:00|25.74|25.58|25.77|25.61|25.77|25.61|25.71|25.55|239
1614700800000|2021-03-02 16:00:00|25.76|25.6|25.81|25.65|25.96|25.8|25.73|25.57|451
1614701100000|2021-03-02 16:05:00|25.79|25.63|25.81|25.65|25.82|25.66|25.71|25.55|339
1614701400000|2021-03-02 16:10:00|25.83|25.67|25.86|25.7|25.93|25.77|25.81|25.65|283
1614701700000|2021-03-02 16:15:00|25.88|25.72|25.96|25.8|26.01|25.85|25.86|25.7|448
1614702000000|2021-03-02 16:20:00|25.95|25.79|26.11|25.95|26.11|25.95|25.89|25.73|331
1614702300000|2021-03-02 16:25:00|26.08|25.92|25.89|25.73|26.11|25.95|25.89|25.73|479
1614702600000|2021-03-02 16:30:00|25.9|25.74|26.06|25.9|26.11|25.95|25.9|25.74|458
1614702900000|2021-03-02 16:35:00|26.03|25.87|26.03|25.87|26.08|25.92|26.01|25.85|265
1614703200000|2021-03-02 16:40:00|26.02|25.86|26.01|25.85|26.16|26|25.98|25.82|297
1614703500000|2021-03-02 16:45:00|25.98|25.82|25.91|25.75|26.08|25.92|25.91|25.75|205
1614703800000|2021-03-02 16:50:00|25.93|25.77|25.84|25.68|26.03|25.87|25.84|25.68|213
1614704100000|2021-03-02 16:55:00|25.85|25.69|25.84|25.68|25.89|25.73|25.79|25.63|360
1614704400000|2021-03-02 17:00:00|25.86|25.7|25.76|25.6|25.91|25.75|25.74|25.58|333
1614704700000|2021-03-02 17:05:00|25.73|25.57|25.76|25.6|25.79|25.63|25.7|25.54|225
1614705000000|2021-03-02 17:10:00|25.79|25.63|25.78|25.62|25.79|25.63|25.76|25.6|144
1614705300000|2021-03-02 17:15:00|25.79|25.63|25.71|25.55|25.79|25.63|25.69|25.53|194
1614705600000|2021-03-02 17:20:00|25.72|25.56|25.72|25.56|25.74|25.58|25.72|25.56|118
1614705900000|2021-03-02 17:25:00|25.74|25.58|25.74|25.58|25.79|25.63|25.72|25.56|290
1614706200000|2021-03-02 17:30:00|25.72|25.56|25.64|25.48|25.74|25.58|25.62|25.46|261
1614706500000|2021-03-02 17:35:00|25.62|25.46|25.64|25.48|25.64|25.48|25.57|25.41|242
1614706800000|2021-03-02 17:40:00|25.63|25.47|25.59|25.43|25.63|25.47|25.57|25.41|304
1614707100000|2021-03-02 17:45:00|25.57|25.41|25.62|25.46|25.64|25.48|25.57|25.41|210
1614707400000|2021-03-02 17:50:00|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|243
1614707700000|2021-03-02 17:55:00|25.64|25.48|25.64|25.48|25.69|25.53|25.62|25.46|127
1614708000000|2021-03-02 18:00:00|25.63|25.47|25.57|25.41|25.64|25.48|25.57|25.41|127
1614708300000|2021-03-02 18:05:00|25.59|25.43|25.59|25.43|25.59|25.43|25.57|25.41|135
1614708600000|2021-03-02 18:10:00|25.57|25.41|25.52|25.36|25.59|25.43|25.52|25.36|133
1614708900000|2021-03-02 18:15:00|25.53|25.37|25.57|25.41|25.57|25.41|25.52|25.36|237
1614709200000|2021-03-02 18:20:00|25.59|25.43|25.57|25.41|25.64|25.48|25.57|25.41|146
1614709500000|2021-03-02 18:25:00|25.62|25.46|25.62|25.46|25.67|25.51|25.62|25.46|350
1614709800000|2021-03-02 18:30:00|25.58|25.42|25.62|25.46|25.62|25.46|25.52|25.36|331
1614710100000|2021-03-02 18:35:00|25.6|25.44|25.57|25.41|25.67|25.51|25.57|25.41|222
1614710400000|2021-03-02 18:40:00|25.59|25.43|25.62|25.46|25.65|25.49|25.57|25.41|103
1614710700000|2021-03-02 18:45:00|25.6|25.44|25.57|25.41|25.7|25.54|25.57|25.41|178
1614711000000|2021-03-02 18:50:00|25.6|25.44|25.67|25.51|25.7|25.54|25.6|25.44|131
1614711300000|2021-03-02 18:55:00|25.64|25.48|25.72|25.56|25.72|25.56|25.62|25.46|189
1614711600000|2021-03-02 19:00:00|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|178
1614711900000|2021-03-02 19:05:00|25.65|25.49|25.77|25.61|25.77|25.61|25.65|25.49|290
1614712200000|2021-03-02 19:10:00|25.8|25.64|25.89|25.73|25.9|25.74|25.77|25.61|208
1614712500000|2021-03-02 19:15:00|25.87|25.71|25.9|25.74|25.96|25.8|25.87|25.71|286
1614712800000|2021-03-02 19:20:00|25.87|25.71|25.82|25.66|25.87|25.71|25.77|25.61|146
1614713100000|2021-03-02 19:25:00|25.85|25.69|25.95|25.79|25.95|25.79|25.85|25.69|297
1614713400000|2021-03-02 19:30:00|25.92|25.76|25.85|25.69|25.97|25.81|25.85|25.69|273
1614713700000|2021-03-02 19:35:00|25.86|25.7|25.83|25.67|25.9|25.74|25.78|25.62|157
1614714000000|2021-03-02 19:40:00|25.81|25.65|25.86|25.7|25.88|25.72|25.78|25.62|208
1614714300000|2021-03-02 19:45:00|25.85|25.69|25.78|25.62|25.88|25.72|25.78|25.62|184
1614714600000|2021-03-02 19:50:00|25.8|25.64|25.75|25.59|25.83|25.67|25.75|25.59|249
1614714900000|2021-03-02 19:55:00|25.74|25.58|25.78|25.62|25.78|25.62|25.7|25.54|252
1614715200000|2021-03-02 20:00:00|25.75|25.59|25.75|25.59|25.78|25.62|25.7|25.54|235
1614715500000|2021-03-02 20:05:00|25.78|25.62|25.7|25.54|25.78|25.62|25.7|25.54|223
1614715800000|2021-03-02 20:10:00|25.68|25.52|25.69|25.53|25.72|25.56|25.65|25.49|370
1614716100000|2021-03-02 20:15:00|25.68|25.52|25.85|25.69|25.85|25.69|25.65|25.49|388
1614716400000|2021-03-02 20:20:00|25.84|25.68|25.83|25.67|25.85|25.69|25.8|25.64|351
1614716700000|2021-03-02 20:25:00|25.8|25.64|25.78|25.62|25.8|25.64|25.75|25.59|298
1614717000000|2021-03-02 20:30:00|25.79|25.63|25.78|25.62|25.83|25.67|25.75|25.59|280
1614717300000|2021-03-02 20:35:00|25.8|25.64|26.05|25.89|26.05|25.89|25.78|25.62|612
1614717600000|2021-03-02 20:40:00|26.03|25.87|26.1|25.94|26.12|25.96|26|25.84|545
1614717900000|2021-03-02 20:45:00|26.07|25.91|26|25.84|26.1|25.94|25.95|25.79|562
1614718200000|2021-03-02 20:50:00|25.99|25.83|26.1|25.94|26.12|25.96|25.99|25.83|642
1614718500000|2021-03-02 20:55:00|26.08|25.92|26.05|25.89|26.15|25.99|25.98|25.82|2579
1614718800000|2021-03-02 21:00:00|26|25.84|26.07|25.91|26.1|25.94|26|25.84|1199
1614719100000|2021-03-02 21:05:00|26.05|25.89|25.92|25.76|26.07|25.91|25.9|25.74|1077
1614719400000|2021-03-02 21:10:00|25.9|25.74|25.9|25.74|25.92|25.76|25.83|25.67|862
1614720600000|2021-03-02 21:30:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|259
1614720900000|2021-03-02 21:35:00|26|25.84|26.03|25.87|26.03|25.87|25.95|25.79|59
1614721200000|2021-03-02 21:40:00|26.01|25.85|26.03|25.87|26.03|25.87|25.99|25.83|7
1614721500000|2021-03-02 21:45:00|26.04|25.88|26.08|25.92|26.08|25.92|26.03|25.87|28
1614721800000|2021-03-02 21:50:00|||||||||3
1614722100000|2021-03-02 21:55:00|26.05|25.89|26.13|25.97|26.13|25.97|26.05|25.89|33
1614726000000|2021-03-02 23:00:00|26|25.84|25.91|25.75|26|25.84|25.91|25.75|45
1614726300000|2021-03-02 23:05:00|25.92|25.76|25.89|25.73|25.93|25.77|25.89|25.73|11
1614726600000|2021-03-02 23:10:00|25.88|25.72|25.86|25.7|25.9|25.74|25.86|25.7|8
1614726900000|2021-03-02 23:15:00|25.85|25.69|25.86|25.7|25.86|25.7|25.84|25.68|8
1614727200000|2021-03-02 23:20:00|||||||||1
1614727500000|2021-03-02 23:25:00|25.89|25.73|25.91|25.75|25.91|25.75|25.86|25.7|19
1614727800000|2021-03-02 23:30:00|25.88|25.72|25.87|25.71|25.9|25.74|25.86|25.7|6
1614728100000|2021-03-02 23:35:00|25.86|25.7|25.85|25.69|25.87|25.71|25.84|25.68|45
1614728400000|2021-03-02 23:40:00|25.84|25.68|25.84|25.68|25.84|25.68|25.81|25.65|27
1614728700000|2021-03-02 23:45:00|25.86|25.7|25.85|25.69|25.87|25.71|25.82|25.66|4
1614729000000|2021-03-02 23:50:00|25.86|25.7|25.86|25.7|25.86|25.7|25.84|25.68|2
1614729300000|2021-03-02 23:55:00|25.85|25.69|25.91|25.75|25.91|25.75|25.85|25.69|33
1614729600000|2021-03-03 00:00:00|25.92|25.76|25.91|25.75|25.93|25.77|25.89|25.73|40
1614729900000|2021-03-03 00:05:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|18
1614730500000|2021-03-03 00:15:00|25.88|25.72|25.91|25.75|25.93|25.77|25.88|25.72|17
1614730800000|2021-03-03 00:20:00|25.9|25.74|25.9|25.74|25.91|25.75|25.88|25.72|9
1614731100000|2021-03-03 00:25:00|25.89|25.73|25.88|25.72|25.89|25.73|25.84|25.68|8
1614731400000|2021-03-03 00:30:00|25.86|25.7|25.86|25.7|25.88|25.72|25.84|25.68|11
1614731700000|2021-03-03 00:35:00|25.88|25.72|25.88|25.72|25.89|25.73|25.85|25.69|8
1614732000000|2021-03-03 00:40:00|25.89|25.73|25.91|25.75|25.94|25.78|25.88|25.72|8
1614732300000|2021-03-03 00:45:00|25.89|25.73|25.89|25.73|25.91|25.75|25.84|25.68|111
1614732600000|2021-03-03 00:50:00|25.9|25.74|25.89|25.73|25.91|25.75|25.89|25.73|29
1614732900000|2021-03-03 00:55:00|25.9|25.74|25.89|25.73|25.91|25.75|25.89|25.73|5
1614733200000|2021-03-03 01:00:00|25.91|25.75|25.91|25.75|25.96|25.8|25.9|25.74|33
1614733500000|2021-03-03 01:05:00|25.93|25.77|25.91|25.75|25.96|25.8|25.91|25.75|15
1614733800000|2021-03-03 01:10:00|25.94|25.78|26.04|25.88|26.04|25.88|25.94|25.78|18
1614734100000|2021-03-03 01:15:00|26.02|25.86|25.99|25.83|26.02|25.86|25.98|25.82|7
1614734400000|2021-03-03 01:20:00|26|25.84|26.04|25.88|26.09|25.93|25.99|25.83|12
1614734700000|2021-03-03 01:25:00|26.03|25.87|26.05|25.89|26.05|25.89|26.03|25.87|7
1614735000000|2021-03-03 01:30:00|26.07|25.91|26|25.84|26.09|25.93|25.99|25.83|16
1614735300000|2021-03-03 01:35:00|25.99|25.83|25.97|25.81|26.03|25.87|25.97|25.81|6
1614735600000|2021-03-03 01:40:00|25.95|25.79|25.97|25.81|25.99|25.83|25.95|25.79|6
1614735900000|2021-03-03 01:45:00|25.95|25.79|25.92|25.76|25.95|25.79|25.92|25.76|8
1614736200000|2021-03-03 01:50:00|||||||||1
1614736500000|2021-03-03 01:55:00|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|1
1614736800000|2021-03-03 02:00:00|25.98|25.82|25.97|25.81|25.99|25.83|25.95|25.79|4
1614737100000|2021-03-03 02:05:00|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|3
1614737400000|2021-03-03 02:10:00|25.95|25.79|25.92|25.76|25.97|25.81|25.92|25.76|3
1614738000000|2021-03-03 02:20:00|25.9|25.74|25.9|25.74|25.91|25.75|25.9|25.74|10
1614738300000|2021-03-03 02:25:00|25.92|25.76|25.92|25.76|25.95|25.79|25.9|25.74|5
1614738900000|2021-03-03 02:35:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|1
1614739200000|2021-03-03 02:40:00|25.91|25.75|25.9|25.74|25.92|25.76|25.88|25.72|10
1614739500000|2021-03-03 02:45:00|25.91|25.75|25.87|25.71|25.92|25.76|25.85|25.69|1
1614740100000|2021-03-03 02:55:00|25.86|25.7|25.87|25.71|25.87|25.71|25.85|25.69|8
1614740400000|2021-03-03 03:00:00|25.86|25.7|25.85|25.69|25.87|25.71|25.85|25.69|11
1614741000000|2021-03-03 03:10:00|25.82|25.66|25.82|25.66|25.82|25.66|25.8|25.64|10
1614741300000|2021-03-03 03:15:00|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|8
1614741600000|2021-03-03 03:20:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|2
1614741900000|2021-03-03 03:25:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|1
1614742200000|2021-03-03 03:30:00|25.87|25.71|25.85|25.69|25.87|25.71|25.85|25.69|4
1614742500000|2021-03-03 03:35:00|25.86|25.7|25.85|25.69|25.87|25.71|25.85|25.69|12
1614742800000|2021-03-03 03:40:00|||||||||20
1614743100000|2021-03-03 03:45:00|||||||||18
1614743400000|2021-03-03 03:50:00|25.82|25.66|25.85|25.69|25.85|25.69|25.8|25.64|60
1614743700000|2021-03-03 03:55:00|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|42
1614744000000|2021-03-03 04:00:00|25.79|25.63|25.8|25.64|25.8|25.64|25.78|25.62|94
1614744300000|2021-03-03 04:05:00|25.79|25.63|25.78|25.62|25.8|25.64|25.78|25.62|59
1614744600000|2021-03-03 04:10:00|25.8|25.64|25.78|25.62|25.82|25.66|25.78|25.62|34
1614744900000|2021-03-03 04:15:00|||||||||27
1614745200000|2021-03-03 04:20:00|||||||||23
1614745500000|2021-03-03 04:25:00|25.77|25.61|25.73|25.57|25.78|25.62|25.73|25.57|45
1614745800000|2021-03-03 04:30:00|||||||||23
1614746100000|2021-03-03 04:35:00|25.72|25.56|25.71|25.55|25.73|25.57|25.71|25.55|66
1614746400000|2021-03-03 04:40:00|25.73|25.57|25.71|25.55|25.73|25.57|25.71|25.55|28
1614746700000|2021-03-03 04:45:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|6
1614747000000|2021-03-03 04:50:00|25.69|25.53|25.7|25.54|25.71|25.55|25.69|25.53|24
1614747300000|2021-03-03 04:55:00|25.71|25.55|25.71|25.55|25.71|25.55|25.7|25.54|30
1614747600000|2021-03-03 05:00:00|25.7|25.54|25.66|25.5|25.7|25.54|25.66|25.5|41
1614747900000|2021-03-03 05:05:00|||||||||34
1614748200000|2021-03-03 05:10:00|25.61|25.45|25.61|25.45|25.63|25.47|25.61|25.45|28
1614748500000|2021-03-03 05:15:00|||||||||49
1614748800000|2021-03-03 05:20:00|||||||||37
1614749100000|2021-03-03 05:25:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|131
1614749400000|2021-03-03 05:30:00|25.65|25.49|25.65|25.49|25.66|25.5|25.63|25.47|1
1614749700000|2021-03-03 05:35:00|25.63|25.47|25.61|25.45|25.63|25.47|25.61|25.45|58
1614750000000|2021-03-03 05:40:00|||||||||38
1614750300000|2021-03-03 05:45:00|||||||||26
1614750600000|2021-03-03 05:50:00|25.6|25.44|25.61|25.45|25.61|25.45|25.59|25.43|45
1614750900000|2021-03-03 05:55:00|25.59|25.43|25.55|25.39|25.61|25.45|25.54|25.38|73
1614751200000|2021-03-03 06:00:00|25.56|25.4|25.59|25.43|25.59|25.43|25.54|25.38|22
1614751500000|2021-03-03 06:05:00|25.58|25.42|25.56|25.4|25.59|25.43|25.54|25.38|39
1614751800000|2021-03-03 06:10:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|31
1614752100000|2021-03-03 06:15:00|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|49
1614752400000|2021-03-03 06:20:00|25.49|25.33|25.51|25.35|25.52|25.36|25.49|25.33|33
1614752700000|2021-03-03 06:25:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|25
1614753000000|2021-03-03 06:30:00|25.51|25.35|25.47|25.31|25.52|25.36|25.47|25.31|53
1614753300000|2021-03-03 06:35:00|25.45|25.29|25.45|25.29|25.45|25.29|25.43|25.27|49
1614753600000|2021-03-03 06:40:00|25.46|25.3|25.37|25.21|25.47|25.31|25.35|25.19|131
1614753900000|2021-03-03 06:45:00|||||||||1
1614754200000|2021-03-03 06:50:00|||||||||7
1614754500000|2021-03-03 06:55:00|25.42|25.26|25.42|25.26|25.42|25.26|25.4|25.24|12
1614754800000|2021-03-03 07:00:00|25.41|25.25|25.42|25.26|25.46|25.3|25.37|25.21|26
1614755100000|2021-03-03 07:05:00|25.38|25.22|25.32|25.16|25.38|25.22|25.32|25.16|39
1614755400000|2021-03-03 07:10:00|25.34|25.18|25.3|25.14|25.35|25.19|25.3|25.14|107
1614755700000|2021-03-03 07:15:00|25.29|25.13|25.25|25.09|25.29|25.13|25.25|25.09|32
1614756000000|2021-03-03 07:20:00|25.24|25.08|25.19|25.03|25.24|25.08|25.18|25.02|60
1614756300000|2021-03-03 07:25:00|25.2|25.04|25.18|25.02|25.23|25.07|25.18|25.02|48
1614756600000|2021-03-03 07:30:00|25.19|25.03|25.23|25.07|25.23|25.07|25.19|25.03|13
1614756900000|2021-03-03 07:35:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|18
1614757200000|2021-03-03 07:40:00|25.21|25.05|25.23|25.07|25.23|25.07|25.21|25.05|4
1614757500000|2021-03-03 07:45:00|25.25|25.09|25.25|25.09|25.25|25.09|25.23|25.07|21
1614757800000|2021-03-03 07:50:00|25.24|25.08|25.25|25.09|25.25|25.09|25.24|25.08|8
1614758100000|2021-03-03 07:55:00|25.27|25.11|25.3|25.14|25.3|25.14|25.27|25.11|37
1614758400000|2021-03-03 08:00:00|25.32|25.16|25.32|25.16|25.32|25.16|25.25|25.09|104
1614758700000|2021-03-03 08:05:00|25.3|25.14|25.2|25.04|25.3|25.14|25.2|25.04|40
1614759000000|2021-03-03 08:10:00|25.19|25.03|25.23|25.07|25.25|25.09|25.18|25.02|21
1614759300000|2021-03-03 08:15:00|25.22|25.06|25.23|25.07|25.25|25.09|25.18|25.02|35
1614759600000|2021-03-03 08:20:00|25.24|25.08|25.23|25.07|25.25|25.09|25.2|25.04|2
1614759900000|2021-03-03 08:25:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|4
1614760200000|2021-03-03 08:30:00|25.18|25.02|25.25|25.09|25.25|25.09|25.18|25.02|23
1614760500000|2021-03-03 08:35:00|25.24|25.08|25.25|25.09|25.25|25.09|25.23|25.07|5
1614760800000|2021-03-03 08:40:00|25.27|25.11|25.25|25.09|25.28|25.12|25.25|25.09|11
1614761100000|2021-03-03 08:45:00|25.28|25.12|25.28|25.12|25.28|25.12|25.23|25.07|22
1614761400000|2021-03-03 08:50:00|25.26|25.1|25.28|25.12|25.28|25.12|25.26|25.1|44
1614761700000|2021-03-03 08:55:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|37
1614762000000|2021-03-03 09:00:00|25.3|25.14|25.33|25.17|25.33|25.17|25.3|25.14|66
1614762300000|2021-03-03 09:05:00|25.28|25.12|25.28|25.12|25.28|25.12|25.27|25.11|57
1614762600000|2021-03-03 09:10:00|25.27|25.11|25.21|25.05|25.27|25.11|25.21|25.05|37
1614762900000|2021-03-03 09:15:00|25.26|25.1|25.22|25.06|25.26|25.1|25.21|25.05|40
1614763200000|2021-03-03 09:20:00|25.21|25.05|25.26|25.1|25.31|25.15|25.21|25.05|27
1614763500000|2021-03-03 09:25:00|25.23|25.07|25.26|25.1|25.29|25.13|25.23|25.07|48
1614763800000|2021-03-03 09:30:00|25.28|25.12|25.31|25.15|25.33|25.17|25.26|25.1|16
1614764100000|2021-03-03 09:35:00|25.32|25.16|25.38|25.22|25.43|25.27|25.32|25.16|63
1614764400000|2021-03-03 09:40:00|25.36|25.2|25.36|25.2|25.38|25.22|25.31|25.15|25
1614764700000|2021-03-03 09:45:00|25.31|25.15|25.26|25.1|25.36|25.2|25.26|25.1|58
1614765000000|2021-03-03 09:50:00|25.27|25.11|25.28|25.12|25.3|25.14|25.26|25.1|68
1614765300000|2021-03-03 09:55:00|25.26|25.1|25.24|25.08|25.26|25.1|25.21|25.05|31
1614765600000|2021-03-03 10:00:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|29
1614765900000|2021-03-03 10:05:00|25.25|25.09|25.26|25.1|25.26|25.1|25.25|25.09|6
1614766200000|2021-03-03 10:10:00|25.27|25.11|25.27|25.11|25.29|25.13|25.27|25.11|12
1614766500000|2021-03-03 10:15:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|9
1614766800000|2021-03-03 10:20:00|||||||||1
1614767100000|2021-03-03 10:25:00|||||||||1
1614767400000|2021-03-03 10:30:00|25.27|25.11|25.26|25.1|25.28|25.12|25.26|25.1|14
1614767700000|2021-03-03 10:35:00|25.28|25.12|25.33|25.17|25.33|25.17|25.27|25.11|32
1614768000000|2021-03-03 10:40:00|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|7
1614768300000|2021-03-03 10:45:00|25.35|25.19|25.34|25.18|25.35|25.19|25.33|25.17|28
1614768600000|2021-03-03 10:50:00|25.35|25.19|25.34|25.18|25.35|25.19|25.34|25.18|6
1614768900000|2021-03-03 10:55:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|63
1614769200000|2021-03-03 11:00:00|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|6
1614769500000|2021-03-03 11:05:00|25.37|25.21|25.39|25.23|25.39|25.23|25.34|25.18|28
1614769800000|2021-03-03 11:10:00|25.4|25.24|25.39|25.23|25.41|25.25|25.39|25.23|19
1614770100000|2021-03-03 11:15:00|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|30
1614770400000|2021-03-03 11:20:00|||||||||3
1614771000000|2021-03-03 11:30:00|25.4|25.24|25.41|25.25|25.44|25.28|25.39|25.23|31
1614771300000|2021-03-03 11:35:00|25.4|25.24|25.41|25.25|25.41|25.25|25.39|25.23|45
1614771600000|2021-03-03 11:40:00|25.4|25.24|25.39|25.23|25.4|25.24|25.39|25.23|4
1614771900000|2021-03-03 11:45:00|25.37|25.21|25.39|25.23|25.39|25.23|25.36|25.2|21
1614772200000|2021-03-03 11:50:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|10
1614772500000|2021-03-03 11:55:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|1
1614772800000|2021-03-03 12:00:00|||||||||38
1614773100000|2021-03-03 12:05:00|25.41|25.25|25.41|25.25|25.44|25.28|25.39|25.23|32
1614773400000|2021-03-03 12:10:00|25.44|25.28|25.41|25.25|25.44|25.28|25.41|25.25|20
1614773700000|2021-03-03 12:15:00|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|63
1614774000000|2021-03-03 12:20:00|25.4|25.24|25.39|25.23|25.43|25.27|25.39|25.23|33
1614774300000|2021-03-03 12:25:00|||||||||1
1614774600000|2021-03-03 12:30:00|25.41|25.25|25.46|25.3|25.49|25.33|25.39|25.23|74
1614774900000|2021-03-03 12:35:00|25.44|25.28|25.46|25.3|25.51|25.35|25.44|25.28|98
1614775200000|2021-03-03 12:40:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|14
1614775500000|2021-03-03 12:45:00|25.41|25.25|25.51|25.35|25.51|25.35|25.41|25.25|33
1614775800000|2021-03-03 12:50:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|15
1614776100000|2021-03-03 12:55:00|||||||||2
1614776400000|2021-03-03 13:00:00|25.54|25.38|25.52|25.36|25.57|25.41|25.5|25.34|64
1614776700000|2021-03-03 13:05:00|25.5|25.34|25.69|25.53|25.69|25.53|25.5|25.34|218
1614777000000|2021-03-03 13:10:00|25.71|25.55|25.69|25.53|25.72|25.56|25.64|25.48|128
1614777300000|2021-03-03 13:15:00|25.68|25.52|25.74|25.58|25.74|25.58|25.62|25.46|164
1614777600000|2021-03-03 13:20:00|25.72|25.56|25.69|25.53|25.72|25.56|25.69|25.53|41
1614777900000|2021-03-03 13:25:00|25.67|25.51|25.64|25.48|25.69|25.53|25.62|25.46|63
1614778200000|2021-03-03 13:30:00|25.63|25.47|26.05|25.89|26.06|25.9|25.63|25.47|313
1614778500000|2021-03-03 13:35:00|26.06|25.9|25.91|25.75|26.06|25.9|25.91|25.75|139
1614778800000|2021-03-03 13:40:00|25.92|25.76|26.07|25.91|26.14|25.98|25.91|25.75|353
1614779100000|2021-03-03 13:45:00|26.08|25.92|26.08|25.92|26.23|26.07|26.06|25.9|398
1614779400000|2021-03-03 13:50:00|26.06|25.9|25.84|25.68|26.11|25.95|25.84|25.68|278
1614779700000|2021-03-03 13:55:00|25.85|25.69|25.93|25.77|25.96|25.8|25.84|25.68|173
1614780000000|2021-03-03 14:00:00|25.96|25.8|25.93|25.77|26.03|25.87|25.84|25.68|224
1614780300000|2021-03-03 14:05:00|25.91|25.75|25.91|25.75|25.96|25.8|25.89|25.73|98
1614780600000|2021-03-03 14:10:00|25.89|25.73|26.03|25.87|26.03|25.87|25.86|25.7|80
1614780900000|2021-03-03 14:15:00|26.02|25.86|26.03|25.87|26.17|26.01|25.95|25.79|103
1614781200000|2021-03-03 14:20:00|26.04|25.88|26.01|25.85|26.13|25.97|25.96|25.8|71
1614781500000|2021-03-03 14:25:00|26|25.84|25.92|25.76|26.01|25.85|25.85|25.69|250
1614781800000|2021-03-03 14:30:00|25.94|25.78|25.83|25.67|25.94|25.78|25.69|25.53|1213
1614782100000|2021-03-03 14:35:00|25.82|25.66|26.04|25.88|26.12|25.96|25.77|25.61|951
1614782400000|2021-03-03 14:40:00|26.05|25.89|26.19|26.03|26.36|26.2|26.04|25.88|682
1614782700000|2021-03-03 14:45:00|26.21|26.05|26.21|26.05|26.38|26.22|26.09|25.93|1342
1614783000000|2021-03-03 14:50:00|26.2|26.04|26.16|26|26.23|26.07|26.06|25.9|699
1614783300000|2021-03-03 14:55:00|26.18|26.02|26.5|26.34|26.53|26.37|26.13|25.97|1031
1614783600000|2021-03-03 15:00:00|26.54|26.38|26.67|26.51|26.69|26.53|26.38|26.22|1803
1614783900000|2021-03-03 15:05:00|26.68|26.52|26.59|26.43|26.86|26.7|26.54|26.38|950
1614784200000|2021-03-03 15:10:00|26.64|26.48|26.99|26.83|26.99|26.83|26.59|26.43|919
1614784500000|2021-03-03 15:15:00|26.95|26.79|26.99|26.83|27.13|26.97|26.94|26.78|1017
1614784800000|2021-03-03 15:20:00|27|26.84|26.67|26.51|27.03|26.87|26.64|26.48|1291
1614785100000|2021-03-03 15:25:00|26.69|26.53|26.74|26.58|26.79|26.63|26.49|26.33|939
1614785400000|2021-03-03 15:30:00|26.78|26.62|26.65|26.49|26.93|26.77|26.55|26.39|986
1614785700000|2021-03-03 15:35:00|26.63|26.47|26.5|26.34|26.69|26.53|26.45|26.29|668
1614786000000|2021-03-03 15:40:00|26.51|26.35|26.74|26.58|26.74|26.58|26.48|26.32|839
1614786300000|2021-03-03 15:45:00|26.75|26.59|26.45|26.29|26.79|26.63|26.37|26.21|767
1614786600000|2021-03-03 15:50:00|26.42|26.26|26.42|26.26|26.6|26.44|26.37|26.21|679
1614786900000|2021-03-03 15:55:00|26.45|26.29|26.3|26.14|26.59|26.43|26.22|26.06|1041
1614787200000|2021-03-03 16:00:00|26.32|26.16|26.2|26.04|26.35|26.19|26.15|25.99|736
1614787500000|2021-03-03 16:05:00|26.15|25.99|26.2|26.04|26.2|26.04|26.08|25.92|542
1614787800000|2021-03-03 16:10:00|26.18|26.02|26.2|26.04|26.25|26.09|26.12|25.96|411
1614788100000|2021-03-03 16:15:00|26.22|26.06|26.08|25.92|26.35|26.19|26.05|25.89|368
1614788400000|2021-03-03 16:20:00|26.1|25.94|26.03|25.87|26.13|25.97|25.96|25.8|407
1614788700000|2021-03-03 16:25:00|26.01|25.85|25.98|25.82|26.08|25.92|25.98|25.82|1296
1614789000000|2021-03-03 16:30:00|25.96|25.8|26.03|25.87|26.03|25.87|25.96|25.8|510
1614789300000|2021-03-03 16:35:00|26.02|25.86|26.13|25.97|26.18|26.02|26.01|25.85|239
1614789600000|2021-03-03 16:40:00|26.11|25.95|26.23|26.07|26.25|26.09|26.1|25.94|315
1614789900000|2021-03-03 16:45:00|26.2|26.04|26.23|26.07|26.28|26.12|26.11|25.95|320
1614790200000|2021-03-03 16:50:00|26.26|26.1|26.14|25.98|26.28|26.12|26.04|25.88|260
1614790500000|2021-03-03 16:55:00|26.15|25.99|26.21|26.05|26.26|26.1|26.09|25.93|283
1614790800000|2021-03-03 17:00:00|26.26|26.1|26.25|26.09|26.28|26.12|26.21|26.05|375
1614791100000|2021-03-03 17:05:00|26.26|26.1|26.23|26.07|26.33|26.17|26.23|26.07|268
1614791400000|2021-03-03 17:10:00|26.26|26.1|26.14|25.98|26.32|26.16|26.11|25.95|321
1614791700000|2021-03-03 17:15:00|26.16|26|26.28|26.12|26.3|26.14|26.14|25.98|189
1614792000000|2021-03-03 17:20:00|26.31|26.15|26.35|26.19|26.41|26.25|26.26|26.1|196
1614792300000|2021-03-03 17:25:00|26.33|26.17|26.41|26.25|26.46|26.3|26.33|26.17|221
1614792600000|2021-03-03 17:30:00|26.42|26.26|26.51|26.35|26.52|26.36|26.39|26.23|207
1614792900000|2021-03-03 17:35:00|26.5|26.34|26.51|26.35|26.56|26.4|26.46|26.3|249
1614793200000|2021-03-03 17:40:00|26.53|26.37|26.46|26.3|26.53|26.37|26.39|26.23|192
1614793500000|2021-03-03 17:45:00|26.47|26.31|26.31|26.15|26.51|26.35|26.29|26.13|257
1614793800000|2021-03-03 17:50:00|26.29|26.13|26.4|26.24|26.4|26.24|26.26|26.1|260
1614794100000|2021-03-03 17:55:00|26.39|26.23|26.53|26.37|26.54|26.38|26.36|26.2|236
1614794400000|2021-03-03 18:00:00|26.54|26.38|26.48|26.32|26.54|26.38|26.46|26.3|198
1614794700000|2021-03-03 18:05:00|26.46|26.3|26.46|26.3|26.51|26.35|26.41|26.25|164
1614795000000|2021-03-03 18:10:00|26.47|26.31|26.46|26.3|26.53|26.37|26.39|26.23|395
1614795300000|2021-03-03 18:15:00|26.48|26.32|26.22|26.06|26.51|26.35|26.19|26.03|406
1614795600000|2021-03-03 18:20:00|26.21|26.05|26.27|26.11|26.27|26.11|26.17|26.01|306
1614795900000|2021-03-03 18:25:00|26.25|26.09|26.28|26.12|26.32|26.16|26.22|26.06|181
1614796200000|2021-03-03 18:30:00|26.27|26.11|26.39|26.23|26.46|26.3|26.27|26.11|311
1614796500000|2021-03-03 18:35:00|26.37|26.21|26.33|26.17|26.39|26.23|26.27|26.11|152
1614796800000|2021-03-03 18:40:00|26.32|26.16|26.46|26.3|26.46|26.3|26.32|26.16|243
1614797100000|2021-03-03 18:45:00|26.45|26.29|26.65|26.49|26.65|26.49|26.41|26.25|269
1614797400000|2021-03-03 18:50:00|26.6|26.44|26.66|26.5|26.71|26.55|26.53|26.37|368
1614797700000|2021-03-03 18:55:00|26.69|26.53|26.61|26.45|26.72|26.56|26.6|26.44|293
1614798000000|2021-03-03 19:00:00|26.6|26.44|26.71|26.55|26.76|26.6|26.53|26.37|341
1614798300000|2021-03-03 19:05:00|26.73|26.57|26.81|26.65|26.83|26.67|26.68|26.52|486
1614798600000|2021-03-03 19:10:00|26.83|26.67|26.63|26.47|26.83|26.67|26.61|26.45|546
1614798900000|2021-03-03 19:15:00|26.65|26.49|26.86|26.7|26.9|26.74|26.63|26.47|507
1614799200000|2021-03-03 19:20:00|26.83|26.67|26.85|26.69|26.97|26.81|26.78|26.62|575
1614799500000|2021-03-03 19:25:00|26.88|26.72|26.96|26.8|26.99|26.83|26.81|26.65|505
1614799800000|2021-03-03 19:30:00|26.97|26.81|27.09|26.93|27.14|26.98|26.92|26.76|725
1614800100000|2021-03-03 19:35:00|27.12|26.96|26.7|26.54|27.12|26.96|26.66|26.5|637
1614800400000|2021-03-03 19:40:00|26.71|26.55|26.73|26.57|26.75|26.59|26.63|26.47|401
1614800700000|2021-03-03 19:45:00|26.75|26.59|26.77|26.61|26.88|26.72|26.73|26.57|429
1614801000000|2021-03-03 19:50:00|26.75|26.59|26.51|26.35|26.8|26.64|26.49|26.33|640
1614801300000|2021-03-03 19:55:00|26.56|26.4|26.58|26.42|26.63|26.47|26.51|26.35|519
1614801600000|2021-03-03 20:00:00|26.59|26.43|26.58|26.42|26.7|26.54|26.51|26.35|504
1614801900000|2021-03-03 20:05:00|26.56|26.4|26.65|26.49|26.69|26.53|26.56|26.4|434
1614802200000|2021-03-03 20:10:00|26.63|26.47|26.75|26.59|26.75|26.59|26.51|26.35|542
1614802500000|2021-03-03 20:15:00|26.72|26.56|26.87|26.71|26.9|26.74|26.7|26.54|554
1614802800000|2021-03-03 20:20:00|26.9|26.74|26.95|26.79|27|26.84|26.87|26.71|432
1614803100000|2021-03-03 20:25:00|26.94|26.78|26.92|26.76|27.07|26.91|26.89|26.73|524
1614803400000|2021-03-03 20:30:00|26.95|26.79|27.02|26.86|27.07|26.91|26.9|26.74|519
1614803700000|2021-03-03 20:35:00|27|26.84|27.03|26.87|27.05|26.89|26.95|26.79|411
1614804000000|2021-03-03 20:40:00|27|26.84|26.88|26.72|27.03|26.87|26.75|26.59|824
1614804300000|2021-03-03 20:45:00|26.85|26.69|26.71|26.55|26.85|26.69|26.59|26.43|689
1614804600000|2021-03-03 20:50:00|26.73|26.57|27.13|26.97|27.13|26.97|26.73|26.57|1016
1614804900000|2021-03-03 20:55:00|27.09|26.93|27.25|27.09|27.25|27.09|27|26.84|1712
1614805200000|2021-03-03 21:00:00|27.23|27.07|27.22|27.06|27.32|27.16|27.15|26.99|1208
1614805500000|2021-03-03 21:05:00|27.2|27.04|27.27|27.11|27.29|27.13|27.15|26.99|990
1614805800000|2021-03-03 21:10:00|27.24|27.08|27.24|27.08|27.32|27.16|27.19|27.03|1088
1614807000000|2021-03-03 21:30:00|27.26|27.1|27.24|27.08|27.26|27.1|27.22|27.06|548
1614807300000|2021-03-03 21:35:00|27.25|27.09|27.26|27.1|27.29|27.13|27.24|27.08|43
1614807600000|2021-03-03 21:40:00|27.24|27.08|27.28|27.12|27.31|27.15|27.24|27.08|27
1614807900000|2021-03-03 21:45:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|53
1614808200000|2021-03-03 21:50:00|27.33|27.17|27.31|27.15|27.34|27.18|27.31|27.15|83
1614808500000|2021-03-03 21:55:00|27.34|27.18|27.33|27.17|27.34|27.18|27.31|27.15|43
1614812400000|2021-03-03 23:00:00|27.31|27.06|27.1|26.94|27.31|27.11|27.09|26.93|53
1614812700000|2021-03-03 23:05:00|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|29
1614813000000|2021-03-03 23:10:00|27.05|26.89|27.2|27.04|27.2|27.04|27.05|26.89|137
1614813300000|2021-03-03 23:15:00|27.18|27.02|27.19|27.03|27.27|27.11|27.17|27.01|103
1614813600000|2021-03-03 23:20:00|27.2|27.04|27.39|27.23|27.4|27.24|27.19|27.03|96
1614813900000|2021-03-03 23:25:00|27.38|27.22|27.34|27.18|27.38|27.22|27.32|27.16|77
1614814200000|2021-03-03 23:30:00|27.32|27.16|27.35|27.19|27.35|27.19|27.27|27.11|24
1614814500000|2021-03-03 23:35:00|27.34|27.18|27.37|27.21|27.37|27.21|27.32|27.16|23
1614814800000|2021-03-03 23:40:00|27.35|27.19|27.33|27.17|27.4|27.24|27.32|27.16|46
1614815100000|2021-03-03 23:45:00|27.32|27.16|27.27|27.11|27.35|27.19|27.25|27.09|36
1614815400000|2021-03-03 23:50:00|27.28|27.12|27.39|27.23|27.44|27.28|27.28|27.12|24
1614815700000|2021-03-03 23:55:00|27.41|27.25|27.56|27.4|27.56|27.4|27.37|27.21|89
1614816000000|2021-03-04 00:00:00|27.54|27.38|27.54|27.38|27.63|27.47|27.5|27.34|64
1614816300000|2021-03-04 00:05:00|27.53|27.37|27.27|27.11|27.54|27.38|27.27|27.11|121
1614816600000|2021-03-04 00:10:00|27.26|27.1|27.15|26.99|27.26|27.1|27.1|26.94|172
1614816900000|2021-03-04 00:15:00|27.16|27|27.13|26.97|27.17|27.01|27.1|26.94|147
1614817200000|2021-03-04 00:20:00|27.15|26.99|27.1|26.94|27.2|27.04|27.1|26.94|43
1614817500000|2021-03-04 00:25:00|27.08|26.92|27.21|27.05|27.24|27.08|27.08|26.92|57
1614817800000|2021-03-04 00:30:00|27.22|27.06|27.03|26.87|27.24|27.08|27.03|26.87|40
1614818100000|2021-03-04 00:35:00|27.02|26.86|27.06|26.9|27.06|26.9|26.99|26.83|43
1614818400000|2021-03-04 00:40:00|27.04|26.88|27.03|26.87|27.08|26.92|27.02|26.86|21
1614818700000|2021-03-04 00:45:00|27.02|26.86|27.06|26.9|27.08|26.92|27|26.84|14
1614819000000|2021-03-04 00:50:00|27.05|26.89|27.03|26.87|27.08|26.92|27.03|26.87|29
1614819300000|2021-03-04 00:55:00|27.04|26.88|27.02|26.86|27.05|26.89|26.98|26.82|21
1614819600000|2021-03-04 01:00:00|27.03|26.87|27.19|27.03|27.24|27.08|26.98|26.82|47
1614819900000|2021-03-04 01:05:00|27.2|27.04|27.15|26.99|27.22|27.06|27.08|26.92|25
1614820200000|2021-03-04 01:10:00|27.13|26.97|27.15|26.99|27.2|27.04|27.08|26.92|62
1614820500000|2021-03-04 01:15:00|27.16|27|27.08|26.92|27.18|27.02|27.03|26.87|38
1614820800000|2021-03-04 01:20:00|27.09|26.93|27.2|27.04|27.2|27.04|27.09|26.93|16
1614821100000|2021-03-04 01:25:00|27.19|27.03|27.2|27.04|27.2|27.04|27.15|26.99|7
1614821400000|2021-03-04 01:30:00|27.18|27.02|27.08|26.92|27.18|27.02|27.08|26.92|11
1614821700000|2021-03-04 01:35:00|27.09|26.93|27.2|27.04|27.22|27.06|27.08|26.92|18
1614822000000|2021-03-04 01:40:00|27.19|27.03|27.09|26.93|27.2|27.04|27.08|26.92|23
1614822300000|2021-03-04 01:45:00|27.1|26.94|27.1|26.94|27.15|26.99|27.08|26.92|10
1614822600000|2021-03-04 01:50:00|27.13|26.97|27.1|26.94|27.2|27.04|27.09|26.93|9
1614822900000|2021-03-04 01:55:00|27.12|26.96|27.08|26.92|27.15|26.99|27.08|26.92|8
1614823200000|2021-03-04 02:00:00|27.1|26.94|27.08|26.92|27.12|26.96|27.03|26.87|38
1614823500000|2021-03-04 02:05:00|27.07|26.91|27.13|26.97|27.13|26.97|27.03|26.87|13
1614823800000|2021-03-04 02:10:00|27.14|26.98|27.2|27.04|27.25|27.09|27.13|26.97|32
1614824100000|2021-03-04 02:15:00|27.21|27.05|27.25|27.09|27.25|27.09|27.2|27.04|13
1614824400000|2021-03-04 02:20:00|27.24|27.08|27.3|27.14|27.33|27.17|27.2|27.04|4
1614824700000|2021-03-04 02:25:00|27.31|27.15|27.38|27.22|27.38|27.22|27.3|27.14|2
1614825000000|2021-03-04 02:30:00|27.37|27.21|27.45|27.29|27.45|27.29|27.33|27.17|47
1614825300000|2021-03-04 02:35:00|27.43|27.27|27.45|27.29|27.5|27.34|27.43|27.27|16
1614825600000|2021-03-04 02:40:00|27.46|27.3|27.36|27.2|27.5|27.34|27.33|27.17|36
1614825900000|2021-03-04 02:45:00|27.34|27.18|27.33|27.17|27.36|27.2|27.31|27.15|14
1614826200000|2021-03-04 02:50:00|27.38|27.22|27.38|27.22|27.44|27.28|27.34|27.18|10
1614826500000|2021-03-04 02:55:00|27.4|27.24|27.45|27.29|27.5|27.34|27.38|27.22|22
1614826800000|2021-03-04 03:00:00|27.41|27.25|27.45|27.29|27.5|27.34|27.4|27.24|105
1614827100000|2021-03-04 03:05:00|27.5|27.34|27.52|27.36|27.52|27.36|27.47|27.31|51
1614827400000|2021-03-04 03:10:00|27.51|27.35|27.5|27.34|27.53|27.37|27.48|27.32|10
1614827700000|2021-03-04 03:15:00|27.52|27.36|27.52|27.36|27.52|27.36|27.5|27.34|9
1614828000000|2021-03-04 03:20:00|27.51|27.35|27.51|27.35|27.52|27.36|27.5|27.34|11
1614828300000|2021-03-04 03:25:00|27.5|27.34|27.45|27.29|27.52|27.36|27.45|27.29|2
1614828600000|2021-03-04 03:30:00|27.47|27.31|27.57|27.41|27.57|27.41|27.46|27.3|16
1614828900000|2021-03-04 03:35:00|27.56|27.4|27.62|27.46|27.67|27.51|27.56|27.4|43
1614829200000|2021-03-04 03:40:00|27.63|27.47|27.62|27.46|27.67|27.51|27.62|27.46|16
1614829500000|2021-03-04 03:45:00|27.63|27.47|27.67|27.51|27.74|27.58|27.62|27.46|76
1614829800000|2021-03-04 03:50:00|27.68|27.52|27.71|27.55|27.72|27.56|27.66|27.5|18
1614830100000|2021-03-04 03:55:00|27.69|27.53|27.86|27.7|27.86|27.7|27.69|27.53|31
1614830400000|2021-03-04 04:00:00|27.85|27.69|27.99|27.83|28.04|27.88|27.84|27.68|75
1614830700000|2021-03-04 04:05:00|28|27.84|28.09|27.93|28.16|28|27.99|27.83|204
1614831000000|2021-03-04 04:10:00|28.07|27.91|28.09|27.93|28.09|27.93|28.04|27.88|79
1614831300000|2021-03-04 04:15:00|28.06|27.9|28.12|27.96|28.14|27.98|28.04|27.88|19
1614831600000|2021-03-04 04:20:00|28.11|27.95|27.99|27.83|28.11|27.95|27.99|27.83|38
1614831900000|2021-03-04 04:25:00|28|27.84|27.86|27.7|28|27.84|27.86|27.7|45
1614832200000|2021-03-04 04:30:00|27.85|27.69|27.9|27.74|27.92|27.76|27.84|27.68|34
1614832500000|2021-03-04 04:35:00|27.92|27.76|27.8|27.64|27.92|27.76|27.79|27.63|36
1614832800000|2021-03-04 04:40:00|27.79|27.63|27.74|27.58|27.8|27.64|27.71|27.55|48
1614833100000|2021-03-04 04:45:00|27.73|27.57|27.72|27.56|27.74|27.58|27.69|27.53|34
1614833400000|2021-03-04 04:50:00|27.73|27.57|27.74|27.58|27.74|27.58|27.72|27.56|24
1614833700000|2021-03-04 04:55:00|27.73|27.57|27.6|27.44|27.73|27.57|27.57|27.41|48
1614834000000|2021-03-04 05:00:00|27.57|27.41|27.5|27.34|27.6|27.44|27.5|27.34|36
1614834300000|2021-03-04 05:05:00|27.52|27.36|27.56|27.4|27.57|27.41|27.5|27.34|51
1614834600000|2021-03-04 05:10:00|27.55|27.39|27.55|27.39|27.61|27.45|27.5|27.34|36
1614834900000|2021-03-04 05:15:00|27.56|27.4|27.54|27.38|27.57|27.41|27.5|27.34|10
1614835200000|2021-03-04 05:20:00|27.55|27.39|27.5|27.34|27.55|27.39|27.45|27.29|16
1614835500000|2021-03-04 05:25:00|27.52|27.36|27.57|27.41|27.57|27.41|27.5|27.34|14
1614835800000|2021-03-04 05:30:00|27.52|27.36|27.51|27.35|27.57|27.41|27.5|27.34|26
1614836100000|2021-03-04 05:35:00|27.53|27.37|27.45|27.29|27.58|27.42|27.43|27.27|47
1614836400000|2021-03-04 05:40:00|27.44|27.28|27.45|27.29|27.45|27.29|27.4|27.24|27
1614836700000|2021-03-04 05:45:00|27.47|27.31|27.45|27.29|27.5|27.34|27.43|27.27|14
1614837000000|2021-03-04 05:50:00|27.43|27.27|27.45|27.29|27.49|27.33|27.42|27.26|12
1614837300000|2021-03-04 05:55:00|27.47|27.31|27.58|27.42|27.61|27.45|27.47|27.31|57
1614837600000|2021-03-04 06:00:00|27.59|27.43|27.53|27.37|27.61|27.45|27.51|27.35|23
1614837900000|2021-03-04 06:05:00|27.52|27.36|27.38|27.22|27.53|27.37|27.38|27.22|11
1614838200000|2021-03-04 06:10:00|27.39|27.23|27.38|27.22|27.39|27.23|27.33|27.17|30
1614838500000|2021-03-04 06:15:00|27.37|27.21|27.37|27.21|27.41|27.25|27.33|27.17|29
1614838800000|2021-03-04 06:20:00|27.36|27.2|27.41|27.25|27.41|27.25|27.33|27.17|23
1614839100000|2021-03-04 06:25:00|27.4|27.24|27.41|27.25|27.41|27.25|27.39|27.23|2
1614839400000|2021-03-04 06:30:00|27.4|27.24|27.52|27.36|27.53|27.37|27.37|27.21|31
1614839700000|2021-03-04 06:35:00|27.53|27.37|27.53|27.37|27.55|27.39|27.48|27.32|38
1614840000000|2021-03-04 06:40:00|27.54|27.38|27.58|27.42|27.58|27.42|27.53|27.37|11
1614840300000|2021-03-04 06:45:00|27.57|27.41|27.46|27.3|27.58|27.42|27.46|27.3|34
1614840600000|2021-03-04 06:50:00|27.45|27.29|27.41|27.25|27.46|27.3|27.39|27.23|33
1614840900000|2021-03-04 06:55:00|27.4|27.24|27.39|27.23|27.46|27.3|27.35|27.19|12
1614841200000|2021-03-04 07:00:00|27.37|27.21|27.29|27.13|27.41|27.25|27.24|27.08|58
1614841500000|2021-03-04 07:05:00|27.28|27.12|27.2|27.04|27.29|27.13|27.2|27.04|7
1614841800000|2021-03-04 07:10:00|27.22|27.06|27.22|27.06|27.24|27.08|27.17|27.01|56
1614842100000|2021-03-04 07:15:00|27.23|27.07|27.25|27.09|27.28|27.12|27.2|27.04|4
1614842400000|2021-03-04 07:20:00|27.24|27.08|27.17|27.01|27.27|27.11|27.17|27.01|19
1614842700000|2021-03-04 07:25:00|27.18|27.02|27.22|27.06|27.24|27.08|27.17|27.01|30
1614843000000|2021-03-04 07:30:00|27.23|27.07|27.22|27.06|27.24|27.08|27.22|27.06|61
1614843300000|2021-03-04 07:35:00|27.17|27.01|27.17|27.01|27.22|27.06|27.13|26.97|36
1614843600000|2021-03-04 07:40:00|27.2|27.04|27.1|26.94|27.2|27.04|27.1|26.94|16
1614843900000|2021-03-04 07:45:00|27.05|26.89|27.15|26.99|27.17|27.01|27.05|26.89|108
1614844200000|2021-03-04 07:50:00|27.17|27.01|27.15|26.99|27.18|27.02|27.15|26.99|64
1614844500000|2021-03-04 07:55:00|27.17|27.01|27.15|26.99|27.2|27.04|27.15|26.99|42
1614844800000|2021-03-04 08:00:00|27.1|26.94|26.98|26.82|27.15|26.99|26.97|26.81|164
1614845100000|2021-03-04 08:05:00|26.97|26.81|26.91|26.75|26.98|26.82|26.88|26.72|117
1614845400000|2021-03-04 08:10:00|26.92|26.76|27.05|26.89|27.05|26.89|26.91|26.75|134
1614845700000|2021-03-04 08:15:00|27.08|26.92|26.98|26.82|27.15|26.99|26.98|26.82|74
1614846000000|2021-03-04 08:20:00|26.96|26.8|27.08|26.92|27.09|26.93|26.87|26.71|132
1614846300000|2021-03-04 08:25:00|27.09|26.93|27.05|26.89|27.14|26.98|27.03|26.87|91
1614846600000|2021-03-04 08:30:00|27.06|26.9|26.86|26.7|27.09|26.93|26.86|26.7|176
1614846900000|2021-03-04 08:35:00|26.87|26.71|26.86|26.7|26.93|26.77|26.85|26.69|106
1614847200000|2021-03-04 08:40:00|26.85|26.69|26.91|26.75|26.93|26.77|26.81|26.65|62
1614847500000|2021-03-04 08:45:00|26.92|26.76|27.1|26.94|27.1|26.94|26.91|26.75|50
1614847800000|2021-03-04 08:50:00|27.09|26.93|27.08|26.92|27.2|27.04|27.08|26.92|78
1614848100000|2021-03-04 08:55:00|27.06|26.9|27.03|26.87|27.1|26.94|27.03|26.87|66
1614848400000|2021-03-04 09:00:00|27.05|26.89|27.01|26.85|27.08|26.92|26.96|26.8|48
1614848700000|2021-03-04 09:05:00|26.99|26.83|27.14|26.98|27.15|26.99|26.98|26.82|33
1614849000000|2021-03-04 09:10:00|27.13|26.97|27.25|27.09|27.27|27.11|27.1|26.94|47
1614849300000|2021-03-04 09:15:00|27.21|27.05|27.18|27.02|27.23|27.07|27.15|26.99|19
1614849600000|2021-03-04 09:20:00|27.2|27.04|27.36|27.2|27.37|27.21|27.18|27.02|61
1614849900000|2021-03-04 09:25:00|27.37|27.21|27.37|27.21|27.42|27.26|27.3|27.14|85
1614850200000|2021-03-04 09:30:00|27.39|27.23|27.47|27.31|27.47|27.31|27.32|27.16|51
1614850500000|2021-03-04 09:35:00|27.46|27.3|27.29|27.13|27.47|27.31|27.25|27.09|70
1614850800000|2021-03-04 09:40:00|27.3|27.14|27.47|27.31|27.47|27.31|27.3|27.14|87
1614851100000|2021-03-04 09:45:00|27.46|27.3|27.32|27.16|27.47|27.31|27.32|27.16|53
1614851400000|2021-03-04 09:50:00|27.3|27.14|27.2|27.04|27.3|27.14|27.2|27.04|25
1614851700000|2021-03-04 09:55:00|27.21|27.05|27.2|27.04|27.21|27.05|27.15|26.99|35
1614852000000|2021-03-04 10:00:00|27.22|27.06|27.16|27|27.25|27.09|27.15|26.99|101
1614852300000|2021-03-04 10:05:00|27.17|27.01|27.32|27.16|27.32|27.16|27.17|27.01|67
1614852600000|2021-03-04 10:10:00|27.31|27.15|27.43|27.27|27.44|27.28|27.27|27.11|56
1614852900000|2021-03-04 10:15:00|27.42|27.26|27.44|27.28|27.49|27.33|27.39|27.23|110
1614853200000|2021-03-04 10:20:00|27.47|27.31|27.37|27.21|27.47|27.31|27.31|27.15|195
1614853500000|2021-03-04 10:25:00|27.4|27.24|27.46|27.3|27.47|27.31|27.35|27.19|55
1614853800000|2021-03-04 10:30:00|27.47|27.31|27.36|27.2|27.52|27.36|27.34|27.18|120
1614854100000|2021-03-04 10:35:00|27.34|27.18|27.47|27.31|27.47|27.31|27.34|27.18|41
1614854400000|2021-03-04 10:40:00|27.49|27.33|27.57|27.41|27.57|27.41|27.48|27.32|64
1614854700000|2021-03-04 10:45:00|27.59|27.43|27.52|27.36|27.59|27.43|27.52|27.36|58
1614855000000|2021-03-04 10:50:00|27.47|27.31|27.4|27.24|27.47|27.31|27.4|27.24|43
1614855300000|2021-03-04 10:55:00|27.37|27.21|27.35|27.19|27.4|27.24|27.34|27.18|42
1614855600000|2021-03-04 11:00:00|27.4|27.24|27.35|27.19|27.41|27.25|27.34|27.18|21
1614855900000|2021-03-04 11:05:00|27.36|27.2|27.35|27.19|27.41|27.25|27.33|27.17|5
1614856200000|2021-03-04 11:10:00|27.4|27.24|27.52|27.36|27.52|27.36|27.35|27.19|71
1614856500000|2021-03-04 11:15:00|27.54|27.38|27.52|27.36|27.54|27.38|27.47|27.31|33
1614856800000|2021-03-04 11:20:00|27.5|27.34|27.47|27.31|27.52|27.36|27.43|27.27|19
1614857100000|2021-03-04 11:25:00|27.52|27.36|27.52|27.36|27.52|27.36|27.45|27.29|32
1614857400000|2021-03-04 11:30:00|27.5|27.34|27.47|27.31|27.57|27.41|27.43|27.27|39
1614857700000|2021-03-04 11:35:00|27.5|27.34|27.33|27.17|27.52|27.36|27.3|27.14|102
1614858000000|2021-03-04 11:40:00|27.34|27.18|27.35|27.19|27.35|27.19|27.28|27.12|21
1614858300000|2021-03-04 11:45:00|27.31|27.15|27.23|27.07|27.31|27.15|27.23|27.07|32
1614858600000|2021-03-04 11:50:00|27.25|27.09|27.06|26.9|27.25|27.09|27.06|26.9|50
1614858900000|2021-03-04 11:55:00|27.08|26.92|27.06|26.9|27.11|26.95|27.01|26.85|29
1614859200000|2021-03-04 12:00:00|27.08|26.92|27.07|26.91|27.08|26.92|27.01|26.85|36
1614859500000|2021-03-04 12:05:00|27.06|26.9|27.11|26.95|27.13|26.97|27.06|26.9|24
1614859800000|2021-03-04 12:10:00|27.09|26.93|27|26.84|27.09|26.93|26.99|26.83|52
1614860100000|2021-03-04 12:15:00|27.01|26.85|26.96|26.8|27.01|26.85|26.94|26.78|74
1614860400000|2021-03-04 12:20:00|26.95|26.79|27.01|26.85|27.06|26.9|26.94|26.78|32
1614860700000|2021-03-04 12:25:00|27|26.84|27.06|26.9|27.11|26.95|27|26.84|22
1614861000000|2021-03-04 12:30:00|27.05|26.89|27.14|26.98|27.16|27|27|26.84|24
1614861300000|2021-03-04 12:35:00|27.13|26.97|27.01|26.85|27.13|26.97|27.01|26.85|7
1614861600000|2021-03-04 12:40:00|26.99|26.83|26.96|26.8|27.02|26.86|26.94|26.78|9
1614861900000|2021-03-04 12:45:00|26.95|26.79|27.01|26.85|27.06|26.9|26.94|26.78|43
1614862200000|2021-03-04 12:50:00|27.03|26.87|27.06|26.9|27.08|26.92|27.01|26.85|50
1614862500000|2021-03-04 12:55:00|27.07|26.91|27.01|26.85|27.07|26.91|27.01|26.85|31
1614862800000|2021-03-04 13:00:00|27.02|26.86|27.06|26.9|27.06|26.9|27.01|26.85|118
1614863100000|2021-03-04 13:05:00|27.05|26.89|27.06|26.9|27.11|26.95|27.02|26.86|113
1614863400000|2021-03-04 13:10:00|27.11|26.95|27.04|26.88|27.11|26.95|26.99|26.83|58
1614863700000|2021-03-04 13:15:00|27.01|26.85|27.01|26.85|27.08|26.92|26.99|26.83|66
1614864000000|2021-03-04 13:20:00|27.02|26.86|26.87|26.71|27.04|26.88|26.83|26.67|75
1614864300000|2021-03-04 13:25:00|26.88|26.72|26.94|26.78|26.94|26.78|26.85|26.69|139
1614864600000|2021-03-04 13:30:00|26.95|26.79|26.92|26.76|27|26.84|26.82|26.66|84
1614864900000|2021-03-04 13:35:00|26.93|26.77|26.92|26.76|26.96|26.8|26.89|26.73|81
1614865200000|2021-03-04 13:40:00|26.91|26.75|26.82|26.66|26.92|26.76|26.8|26.64|60
1614865500000|2021-03-04 13:45:00|26.83|26.67|26.94|26.78|26.99|26.83|26.82|26.66|94
1614865800000|2021-03-04 13:50:00|26.92|26.76|26.94|26.78|26.96|26.8|26.89|26.73|124
1614866100000|2021-03-04 13:55:00|26.95|26.79|26.88|26.72|26.96|26.8|26.86|26.7|34
1614866400000|2021-03-04 14:00:00|26.89|26.73|26.94|26.78|26.96|26.8|26.83|26.67|44
1614866700000|2021-03-04 14:05:00|26.96|26.8|26.96|26.8|26.96|26.8|26.89|26.73|79
1614867000000|2021-03-04 14:10:00|26.91|26.75|26.74|26.58|26.91|26.75|26.74|26.58|122
1614867300000|2021-03-04 14:15:00|26.76|26.6|26.84|26.68|26.84|26.68|26.74|26.58|91
1614867600000|2021-03-04 14:20:00|26.79|26.63|26.82|26.66|26.84|26.68|26.79|26.63|145
1614867900000|2021-03-04 14:25:00|26.83|26.67|26.94|26.78|26.96|26.8|26.83|26.67|46
1614868200000|2021-03-04 14:30:00|26.96|26.8|26.8|26.64|27.01|26.85|26.78|26.62|980
1614868500000|2021-03-04 14:35:00|26.78|26.62|26.68|26.52|26.8|26.64|26.68|26.52|766
1614868800000|2021-03-04 14:40:00|26.7|26.54|26.75|26.59|26.77|26.61|26.63|26.47|668
1614869100000|2021-03-04 14:45:00|26.72|26.56|27.31|27.15|27.31|27.15|26.72|26.56|870
1614869400000|2021-03-04 14:50:00|27.32|27.16|27.31|27.15|27.4|27.24|27.18|27.02|1260
1614869700000|2021-03-04 14:55:00|27.28|27.12|27.28|27.12|27.48|27.32|27.23|27.07|800
1614870000000|2021-03-04 15:00:00|27.26|27.1|27.64|27.48|27.64|27.48|27.21|27.05|929
1614870300000|2021-03-04 15:05:00|27.62|27.46|27.67|27.51|27.69|27.53|27.46|27.3|741
1614870600000|2021-03-04 15:10:00|27.68|27.52|27.52|27.36|27.81|27.65|27.52|27.36|796
1614870900000|2021-03-04 15:15:00|27.53|27.37|27.88|27.72|27.88|27.72|27.52|27.36|753
1614871200000|2021-03-04 15:20:00|27.89|27.73|27.38|27.22|27.9|27.74|27.33|27.17|700
1614871500000|2021-03-04 15:25:00|27.4|27.24|27.36|27.2|27.55|27.39|27.26|27.1|605
1614871800000|2021-03-04 15:30:00|27.34|27.18|27.3|27.14|27.4|27.24|27.28|27.12|417
1614872100000|2021-03-04 15:35:00|27.31|27.15|26.92|26.76|27.35|27.19|26.91|26.75|932
1614872400000|2021-03-04 15:40:00|26.94|26.78|26.89|26.73|27.08|26.92|26.83|26.67|581
1614872700000|2021-03-04 15:45:00|26.84|26.68|26.91|26.75|26.94|26.78|26.79|26.63|476
1614873000000|2021-03-04 15:50:00|26.89|26.73|27.08|26.92|27.15|26.99|26.84|26.68|452
1614873300000|2021-03-04 15:55:00|27.1|26.94|26.75|26.59|27.13|26.97|26.65|26.49|767
1614873600000|2021-03-04 16:00:00|26.74|26.58|26.67|26.51|26.79|26.63|26.6|26.44|618
1614873900000|2021-03-04 16:05:00|26.66|26.5|26.86|26.7|26.91|26.75|26.65|26.49|529
1614874200000|2021-03-04 16:10:00|26.84|26.68|26.98|26.82|27.03|26.87|26.77|26.61|356
1614874500000|2021-03-04 16:15:00|26.99|26.83|26.89|26.73|27.03|26.87|26.8|26.64|415
1614874800000|2021-03-04 16:20:00|26.91|26.75|26.81|26.65|26.96|26.8|26.76|26.6|348
1614875100000|2021-03-04 16:25:00|26.82|26.66|26.8|26.64|26.89|26.73|26.75|26.59|439
1614875400000|2021-03-04 16:30:00|26.77|26.61|26.85|26.69|26.87|26.71|26.63|26.47|456
1614875700000|2021-03-04 16:35:00|26.84|26.68|26.6|26.44|26.87|26.71|26.58|26.42|278
1614876000000|2021-03-04 16:40:00|26.63|26.47|26.43|26.27|26.63|26.47|26.38|26.22|389
1614876300000|2021-03-04 16:45:00|26.42|26.26|26.41|26.25|26.49|26.33|26.36|26.2|305
1614876600000|2021-03-04 16:50:00|26.38|26.22|26.43|26.27|26.45|26.29|26.38|26.22|314
1614876900000|2021-03-04 16:55:00|26.45|26.29|26.5|26.34|26.55|26.39|26.43|26.27|420
1614877200000|2021-03-04 17:00:00|26.48|26.32|26.43|26.27|26.52|26.36|26.41|26.25|468
1614877500000|2021-03-04 17:05:00|26.41|26.25|26.41|26.25|26.53|26.37|26.41|26.25|331
1614877800000|2021-03-04 17:10:00|26.42|26.26|26.72|26.56|26.84|26.68|26.41|26.25|647
1614878100000|2021-03-04 17:15:00|26.71|26.55|26.63|26.47|26.77|26.61|26.44|26.28|706
1614878400000|2021-03-04 17:20:00|26.58|26.42|27.08|26.92|27.11|26.95|26.48|26.32|1093
1614878700000|2021-03-04 17:25:00|27.11|26.95|27.29|27.13|27.55|27.39|27.08|26.92|1633
1614879000000|2021-03-04 17:30:00|27.31|27.15|27.58|27.42|27.65|27.49|27.29|27.13|1118
1614879300000|2021-03-04 17:35:00|27.6|27.44|27.33|27.17|27.68|27.52|27.33|27.17|1040
1614879600000|2021-03-04 17:40:00|27.35|27.19|27.59|27.43|27.61|27.45|27.23|27.07|685
1614879900000|2021-03-04 17:45:00|27.6|27.44|27.9|27.74|27.94|27.78|27.59|27.43|832
1614880200000|2021-03-04 17:50:00|27.91|27.75|28|27.84|28.09|27.93|27.68|27.52|1045
1614880500000|2021-03-04 17:55:00|28.02|27.86|27.88|27.72|28.27|28.11|27.88|27.72|1198
1614880800000|2021-03-04 18:00:00|27.9|27.74|27.83|27.67|28.05|27.89|27.76|27.6|1110
1614881100000|2021-03-04 18:05:00|27.84|27.68|28.13|27.97|28.23|28.07|27.83|27.67|1156
1614881400000|2021-03-04 18:10:00|28.12|27.96|28.29|28.13|28.39|28.23|28.06|27.9|1316
1614881700000|2021-03-04 18:15:00|28.3|28.14|28.15|27.99|28.41|28.25|28.01|27.85|783
1614882000000|2021-03-04 18:20:00|28.17|28.01|28.42|28.26|28.63|28.47|28.17|28.01|1228
1614882300000|2021-03-04 18:25:00|28.4|28.24|28.23|28.07|28.67|28.51|28.23|28.07|789
1614882600000|2021-03-04 18:30:00|28.24|28.08|28.7|28.54|28.76|28.6|28.23|28.07|930
1614882900000|2021-03-04 18:35:00|28.71|28.55|28.38|28.22|28.71|28.55|28.38|28.22|1099
1614883200000|2021-03-04 18:40:00|28.4|28.24|28.61|28.45|28.66|28.5|28.23|28.07|811
1614883500000|2021-03-04 18:45:00|28.63|28.47|29|28.84|29.01|28.85|28.56|28.4|875
1614883800000|2021-03-04 18:50:00|29.05|28.89|29.31|29.15|29.56|29.4|29.03|28.87|1639
1614884100000|2021-03-04 18:55:00|29.32|29.16|29.45|29.29|29.58|29.42|29.02|28.86|1436
1614884400000|2021-03-04 19:00:00|29.43|29.27|29.24|29.08|29.46|29.3|29.1|28.94|1165
1614884700000|2021-03-04 19:05:00|29.27|29.11|28.69|28.53|29.34|29.18|28.62|28.46|1615
1614885000000|2021-03-04 19:10:00|28.74|28.58|28.81|28.65|28.91|28.75|28.66|28.5|1384
1614885300000|2021-03-04 19:15:00|28.83|28.67|28.78|28.62|29.12|28.96|28.76|28.6|1276
1614885600000|2021-03-04 19:20:00|28.76|28.6|28.42|28.26|28.78|28.62|28.39|28.23|705
1614885900000|2021-03-04 19:25:00|28.41|28.25|28.3|28.14|28.44|28.28|28.27|28.11|646
1614886200000|2021-03-04 19:30:00|28.32|28.16|28.57|28.41|28.59|28.43|28.3|28.14|668
1614886500000|2021-03-04 19:35:00|28.55|28.39|28.64|28.48|28.83|28.67|28.52|28.36|627
1614886800000|2021-03-04 19:40:00|28.66|28.5|28.23|28.07|28.71|28.55|28.18|28.02|640
1614887100000|2021-03-04 19:45:00|28.25|28.09|28.23|28.07|28.42|28.26|28.11|27.95|555
1614887400000|2021-03-04 19:50:00|28.24|28.08|27.92|27.76|28.28|28.12|27.91|27.75|733
1614887700000|2021-03-04 19:55:00|27.91|27.75|28.07|27.91|28.1|27.94|27.9|27.74|481
1614888000000|2021-03-04 20:00:00|28.1|27.94|28.46|28.3|28.48|28.32|28|27.84|864
1614888300000|2021-03-04 20:05:00|28.44|28.28|28.7|28.54|28.7|28.54|28.34|28.18|948
1614888600000|2021-03-04 20:10:00|28.75|28.59|28.75|28.59|28.87|28.71|28.58|28.42|730
1614888900000|2021-03-04 20:15:00|28.77|28.61|28.53|28.37|28.78|28.62|28.43|28.27|655
1614889200000|2021-03-04 20:20:00|28.54|28.38|28.8|28.64|28.82|28.66|28.5|28.34|798
1614889500000|2021-03-04 20:25:00|28.77|28.61|28.33|28.17|28.82|28.66|28.28|28.12|694
1614889800000|2021-03-04 20:30:00|28.36|28.2|28.17|28.01|28.38|28.22|28.07|27.91|976
1614890100000|2021-03-04 20:35:00|28.19|28.03|28.32|28.16|28.42|28.26|28.02|27.86|757
1614890400000|2021-03-04 20:40:00|28.34|28.18|28.17|28.01|28.34|28.18|28.07|27.91|744
1614890700000|2021-03-04 20:45:00|28.15|27.99|28.29|28.13|28.46|28.3|28.05|27.89|1077
1614891000000|2021-03-04 20:50:00|28.24|28.08|28.47|28.31|28.47|28.31|28.07|27.91|1164
1614891300000|2021-03-04 20:55:00|28.49|28.33|28.4|28.24|28.74|28.58|28.32|28.16|2465
1614891600000|2021-03-04 21:00:00|28.37|28.21|28.27|28.11|28.42|28.26|28.2|28.04|957
1614891900000|2021-03-04 21:05:00|28.28|28.12|28.37|28.21|28.42|28.26|28.25|28.09|501
1614892200000|2021-03-04 21:10:00|28.39|28.23|28.32|28.16|28.42|28.26|28.23|28.07|602
1614893400000|2021-03-04 21:30:00|28.35|28.19|28.25|28.09|28.36|28.2|28.25|28.09|152
1614893700000|2021-03-04 21:35:00|28.27|28.11|28.3|28.14|28.31|28.15|28.25|28.09|56
1614894000000|2021-03-04 21:40:00|28.29|28.13|28.25|28.09|28.3|28.14|28.2|28.04|39
1614894300000|2021-03-04 21:45:00|28.26|28.1|28.31|28.15|28.32|28.16|28.26|28.1|10
1614894600000|2021-03-04 21:50:00|28.32|28.16|28.35|28.19|28.37|28.21|28.32|28.16|51
1614894900000|2021-03-04 21:55:00|28.34|28.18|28.35|28.19|28.37|28.21|28.32|28.16|12
1614898800000|2021-03-04 23:00:00|28.42|28.12|28.43|28.27|28.43|28.27|28.38|28.11|18
1614899100000|2021-03-04 23:05:00|28.44|28.28|28.42|28.26|28.49|28.33|28.4|28.24|27
1614899400000|2021-03-04 23:10:00|28.41|28.25|28.21|28.05|28.41|28.25|28.19|28.03|38
1614899700000|2021-03-04 23:15:00|28.2|28.04|28.32|28.16|28.32|28.16|28.2|28.04|10
1614900000000|2021-03-04 23:20:00|28.35|28.19|28.41|28.25|28.47|28.31|28.31|28.15|20
1614900300000|2021-03-04 23:25:00|28.42|28.26|28.4|28.24|28.46|28.3|28.39|28.23|8
1614900600000|2021-03-04 23:30:00|28.39|28.23|28.34|28.18|28.42|28.26|28.34|28.18|7
1614900900000|2021-03-04 23:35:00|28.35|28.19|28.46|28.3|28.46|28.3|28.34|28.18|12
1614901200000|2021-03-04 23:40:00|28.44|28.28|28.47|28.31|28.47|28.31|28.41|28.25|0
1614901500000|2021-03-04 23:45:00|28.48|28.32|28.54|28.38|28.54|28.38|28.48|28.32|7
1614901800000|2021-03-04 23:50:00|28.49|28.33|28.49|28.33|28.51|28.35|28.44|28.28|23
1614902100000|2021-03-04 23:55:00|28.51|28.35|28.54|28.38|28.54|28.38|28.49|28.33|10
1614902400000|2021-03-05 00:00:00|28.52|28.36|28.61|28.45|28.61|28.45|28.49|28.33|128
1614902700000|2021-03-05 00:05:00|28.6|28.44|28.71|28.55|28.72|28.56|28.56|28.4|61
1614903000000|2021-03-05 00:10:00|28.72|28.56|28.83|28.67|28.88|28.72|28.68|28.52|90
1614903300000|2021-03-05 00:15:00|28.82|28.66|28.83|28.67|28.84|28.68|28.8|28.64|20
1614903600000|2021-03-05 00:20:00|28.82|28.66|28.83|28.67|28.83|28.67|28.77|28.61|60
1614903900000|2021-03-05 00:25:00|28.8|28.64|28.72|28.56|28.83|28.67|28.72|28.56|26
1614904200000|2021-03-05 00:30:00|28.73|28.57|28.84|28.68|28.84|28.68|28.72|28.56|39
1614904500000|2021-03-05 00:35:00|28.85|28.69|28.82|28.66|28.87|28.71|28.79|28.63|56
1614904800000|2021-03-05 00:40:00|28.8|28.64|28.79|28.63|28.84|28.68|28.74|28.58|95
1614905100000|2021-03-05 00:45:00|28.78|28.62|28.83|28.67|28.84|28.68|28.77|28.61|34
1614905400000|2021-03-05 00:50:00|28.84|28.68|28.82|28.66|28.89|28.73|28.77|28.61|121
1614905700000|2021-03-05 00:55:00|28.84|28.68|28.88|28.72|28.89|28.73|28.8|28.64|58
1614906000000|2021-03-05 01:00:00|28.89|28.73|28.85|28.69|28.94|28.78|28.84|28.68|12
1614906300000|2021-03-05 01:05:00|28.84|28.68|28.96|28.8|29.02|28.86|28.84|28.68|48
1614906600000|2021-03-05 01:10:00|28.97|28.81|29.13|28.97|29.13|28.97|28.96|28.8|75
1614906900000|2021-03-05 01:15:00|29.11|28.95|29.08|28.92|29.13|28.97|29|28.84|170
1614907200000|2021-03-05 01:20:00|29.07|28.91|28.92|28.76|29.13|28.97|28.91|28.75|60
1614907500000|2021-03-05 01:25:00|28.94|28.78|28.89|28.73|28.97|28.81|28.84|28.68|22
1614907800000|2021-03-05 01:30:00|28.9|28.74|28.94|28.78|29.01|28.85|28.88|28.72|27
1614908100000|2021-03-05 01:35:00|28.91|28.75|28.77|28.61|28.94|28.78|28.76|28.6|23
1614908400000|2021-03-05 01:40:00|28.79|28.63|28.72|28.56|28.83|28.67|28.72|28.56|55
1614908700000|2021-03-05 01:45:00|28.69|28.53|28.63|28.47|28.74|28.58|28.63|28.47|51
1614909000000|2021-03-05 01:50:00|28.65|28.49|28.72|28.56|28.73|28.57|28.62|28.46|58
1614909300000|2021-03-05 01:55:00|28.74|28.58|28.89|28.73|28.89|28.73|28.72|28.56|50
1614909600000|2021-03-05 02:00:00|28.88|28.72|28.91|28.75|28.96|28.8|28.86|28.7|28
1614909900000|2021-03-05 02:05:00|28.89|28.73|29.01|28.85|29.01|28.85|28.84|28.68|48
1614910200000|2021-03-05 02:10:00|29|28.84|28.89|28.73|29.01|28.85|28.86|28.7|28
1614910500000|2021-03-05 02:15:00|28.87|28.71|28.89|28.73|28.91|28.75|28.84|28.68|3
1614910800000|2021-03-05 02:20:00|28.87|28.71|28.79|28.63|28.89|28.73|28.74|28.58|13
1614911100000|2021-03-05 02:25:00|28.78|28.62|28.84|28.68|28.88|28.72|28.74|28.58|5
1614911400000|2021-03-05 02:30:00|28.85|28.69|28.77|28.61|28.89|28.73|28.73|28.57|7
1614911700000|2021-03-05 02:35:00|28.78|28.62|28.77|28.61|28.83|28.67|28.74|28.58|18
1614912000000|2021-03-05 02:40:00|28.74|28.58|28.73|28.57|28.79|28.63|28.73|28.57|11
1614912300000|2021-03-05 02:45:00|28.72|28.56|28.6|28.44|28.73|28.57|28.6|28.44|35
1614912600000|2021-03-05 02:50:00|28.59|28.43|28.58|28.42|28.6|28.44|28.53|28.37|72
1614912900000|2021-03-05 02:55:00|28.57|28.41|28.46|28.3|28.58|28.42|28.46|28.3|90
1614913200000|2021-03-05 03:00:00|28.5|28.34|28.45|28.29|28.52|28.36|28.43|28.27|5
1614913500000|2021-03-05 03:05:00|28.43|28.27|28.53|28.37|28.53|28.37|28.43|28.27|12
1614913800000|2021-03-05 03:10:00|28.5|28.34|28.48|28.32|28.53|28.37|28.48|28.32|11
1614914100000|2021-03-05 03:15:00|28.47|28.31|28.54|28.38|28.55|28.39|28.47|28.31|23
1614914400000|2021-03-05 03:20:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|1
1614914700000|2021-03-05 03:25:00|28.54|28.38|28.59|28.43|28.62|28.46|28.48|28.32|5
1614915000000|2021-03-05 03:30:00|28.58|28.42|28.31|28.15|28.62|28.46|28.31|28.15|42
1614915300000|2021-03-05 03:35:00|28.33|28.17|28.24|28.08|28.33|28.17|28.22|28.06|169
1614915600000|2021-03-05 03:40:00|28.23|28.07|28.24|28.08|28.29|28.13|28.23|28.07|19
1614915900000|2021-03-05 03:45:00|28.23|28.07|28.24|28.08|28.24|28.08|28.19|28.03|3
1614916200000|2021-03-05 03:50:00|28.22|28.06|28.17|28.01|28.24|28.08|28.17|28.01|7
1614916500000|2021-03-05 03:55:00|28.18|28.02|28.11|27.95|28.21|28.05|28.11|27.95|27
1614916800000|2021-03-05 04:00:00|28.12|27.96|28.23|28.07|28.23|28.07|28.08|27.92|40
1614917100000|2021-03-05 04:05:00|28.21|28.05|28.18|28.02|28.23|28.07|28.18|28.02|23
1614917400000|2021-03-05 04:10:00|28.16|28|28.18|28.02|28.18|28.02|28.11|27.95|23
1614917700000|2021-03-05 04:15:00|28.19|28.03|28.18|28.02|28.23|28.07|28.17|28.01|8
1614918000000|2021-03-05 04:20:00|28.19|28.03|28.13|27.97|28.19|28.03|28.13|27.97|4
1614918300000|2021-03-05 04:25:00|28.12|27.96|28.11|27.95|28.13|27.97|28.08|27.92|44
1614918600000|2021-03-05 04:30:00|28.08|27.92|28.14|27.98|28.16|28|28.06|27.9|34
1614918900000|2021-03-05 04:35:00|28.13|27.97|28.13|27.97|28.15|27.99|28.13|27.97|18
1614919200000|2021-03-05 04:40:00|28.14|27.98|28.25|28.09|28.25|28.09|28.13|27.97|30
1614919500000|2021-03-05 04:45:00|28.28|28.12|28.23|28.07|28.28|28.12|28.2|28.04|45
1614919800000|2021-03-05 04:50:00|28.24|28.08|28.3|28.14|28.3|28.14|28.21|28.05|8
1614920100000|2021-03-05 04:55:00|28.33|28.17|28.47|28.31|28.47|28.31|28.33|28.17|7
1614920400000|2021-03-05 05:00:00|28.45|28.29|28.38|28.22|28.46|28.3|28.37|28.21|15
1614920700000|2021-03-05 05:05:00|28.4|28.24|28.45|28.29|28.53|28.37|28.38|28.22|28
1614921000000|2021-03-05 05:10:00|28.47|28.31|28.48|28.32|28.52|28.36|28.47|28.31|5
1614921300000|2021-03-05 05:15:00|28.49|28.33|28.48|28.32|28.5|28.34|28.44|28.28|6
1614921600000|2021-03-05 05:20:00|28.49|28.33|28.42|28.26|28.49|28.33|28.42|28.26|10
1614921900000|2021-03-05 05:25:00|28.43|28.27|28.49|28.33|28.49|28.33|28.42|28.26|36
1614922200000|2021-03-05 05:30:00|28.5|28.34|28.32|28.16|28.5|28.34|28.27|28.11|43
1614922500000|2021-03-05 05:35:00|28.31|28.15|28.27|28.11|28.32|28.16|28.23|28.07|58
1614922800000|2021-03-05 05:40:00|28.26|28.1|28.22|28.06|28.26|28.1|28.22|28.06|5
1614923100000|2021-03-05 05:45:00|28.23|28.07|28.13|27.97|28.25|28.09|28.1|27.94|24
1614923400000|2021-03-05 05:50:00|28.11|27.95|28.03|27.87|28.13|27.97|28.03|27.87|30
1614923700000|2021-03-05 05:55:00|28.04|27.88|28.04|27.88|28.05|27.89|28.03|27.87|32
1614924000000|2021-03-05 06:00:00|28.03|27.87|28.08|27.92|28.09|27.93|28.03|27.87|17
1614924300000|2021-03-05 06:05:00|28.06|27.9|28.15|27.99|28.15|27.99|28.03|27.87|28
1614924600000|2021-03-05 06:10:00|28.13|27.97|28.15|27.99|28.18|28.02|28.1|27.94|8
1614924900000|2021-03-05 06:15:00|28.13|27.97|28.13|27.97|28.14|27.98|28.08|27.92|8
1614925200000|2021-03-05 06:20:00|28.14|27.98|28.21|28.05|28.23|28.07|28.14|27.98|18
1614925500000|2021-03-05 06:25:00|28.2|28.04|28.2|28.04|28.22|28.06|28.15|27.99|7
1614925800000|2021-03-05 06:30:00|28.21|28.05|28.22|28.06|28.23|28.07|28.2|28.04|4
1614926100000|2021-03-05 06:35:00|28.21|28.05|28.25|28.09|28.32|28.16|28.21|28.05|18
1614926400000|2021-03-05 06:40:00|28.22|28.06|28.23|28.07|28.23|28.07|28.18|28.02|25
1614926700000|2021-03-05 06:45:00|28.25|28.09|28.26|28.1|28.29|28.13|28.22|28.06|9
1614927000000|2021-03-05 06:50:00|28.25|28.09|28.25|28.09|28.25|28.09|28.21|28.05|40
1614927300000|2021-03-05 06:55:00|28.24|28.08|28.2|28.04|28.25|28.09|28.19|28.03|8
1614927600000|2021-03-05 07:00:00|28.19|28.03|28.17|28.01|28.2|28.04|28.1|27.94|61
1614927900000|2021-03-05 07:05:00|28.18|28.02|28.32|28.16|28.35|28.19|28.18|28.02|32
1614928200000|2021-03-05 07:10:00|28.33|28.17|28.32|28.16|28.37|28.21|28.32|28.16|17
1614928500000|2021-03-05 07:15:00|28.33|28.17|28.31|28.15|28.33|28.17|28.3|28.14|30
1614928800000|2021-03-05 07:20:00|28.3|28.14|28.41|28.25|28.42|28.26|28.3|28.14|20
1614929100000|2021-03-05 07:25:00|28.39|28.23|28.39|28.23|28.44|28.28|28.38|28.22|30
1614929400000|2021-03-05 07:30:00|28.42|28.26|28.44|28.28|28.47|28.31|28.37|28.21|50
1614929700000|2021-03-05 07:35:00|28.46|28.3|28.42|28.26|28.5|28.34|28.42|28.26|65
1614930000000|2021-03-05 07:40:00|28.43|28.27|28.49|28.33|28.51|28.35|28.42|28.26|19
1614930300000|2021-03-05 07:45:00|28.52|28.36|28.52|28.36|28.54|28.38|28.52|28.36|13
1614930600000|2021-03-05 07:50:00|28.53|28.37|28.42|28.26|28.54|28.38|28.42|28.26|25
1614930900000|2021-03-05 07:55:00|28.43|28.27|28.3|28.14|28.44|28.28|28.3|28.14|82
1614931200000|2021-03-05 08:00:00|28.31|28.15|28.42|28.26|28.42|28.26|28.29|28.13|176
1614931500000|2021-03-05 08:05:00|28.41|28.25|28.54|28.38|28.6|28.44|28.37|28.21|129
1614931800000|2021-03-05 08:10:00|28.53|28.37|28.46|28.3|28.54|28.38|28.32|28.16|219
1614932100000|2021-03-05 08:15:00|28.49|28.33|28.49|28.33|28.58|28.42|28.39|28.23|155
1614932400000|2021-03-05 08:20:00|28.5|28.34|28.61|28.45|28.64|28.48|28.49|28.33|136
1614932700000|2021-03-05 08:25:00|28.62|28.46|28.49|28.33|28.74|28.58|28.49|28.33|137
1614933000000|2021-03-05 08:30:00|28.48|28.32|28.67|28.51|28.68|28.52|28.48|28.32|120
1614933300000|2021-03-05 08:35:00|28.68|28.52|28.51|28.35|28.75|28.59|28.51|28.35|167
1614933600000|2021-03-05 08:40:00|28.48|28.32|28.39|28.23|28.61|28.45|28.34|28.18|62
1614933900000|2021-03-05 08:45:00|28.37|28.21|28.26|28.1|28.43|28.27|28.22|28.06|91
1614934200000|2021-03-05 08:50:00|28.24|28.08|28.34|28.18|28.34|28.18|28.21|28.05|139
1614934500000|2021-03-05 08:55:00|28.38|28.22|28.36|28.2|28.41|28.25|28.29|28.13|56
1614934800000|2021-03-05 09:00:00|28.39|28.23|28.27|28.11|28.46|28.3|28.26|28.1|128
1614935100000|2021-03-05 09:05:00|28.29|28.13|28.34|28.18|28.34|28.18|28.24|28.08|39
1614935400000|2021-03-05 09:10:00|28.36|28.2|28.52|28.36|28.54|28.38|28.34|28.18|113
1614935700000|2021-03-05 09:15:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|38
1614936000000|2021-03-05 09:20:00|28.5|28.34|28.44|28.28|28.56|28.4|28.43|28.27|28
1614936300000|2021-03-05 09:25:00|28.45|28.29|28.58|28.42|28.61|28.45|28.44|28.28|39
1614936600000|2021-03-05 09:30:00|28.61|28.45|28.61|28.45|28.66|28.5|28.56|28.4|75
1614936900000|2021-03-05 09:35:00|28.56|28.4|28.45|28.29|28.6|28.44|28.44|28.28|70
1614937200000|2021-03-05 09:40:00|28.46|28.3|28.44|28.28|28.55|28.39|28.39|28.23|34
1614937500000|2021-03-05 09:45:00|28.46|28.3|28.49|28.33|28.51|28.35|28.44|28.28|25
1614937800000|2021-03-05 09:50:00|28.44|28.28|28.37|28.21|28.45|28.29|28.36|28.2|25
1614938100000|2021-03-05 09:55:00|28.36|28.2|28.4|28.24|28.45|28.29|28.36|28.2|56
1614938400000|2021-03-05 10:00:00|28.39|28.23|28.33|28.17|28.45|28.29|28.3|28.14|40
1614938700000|2021-03-05 10:05:00|28.35|28.19|28.35|28.19|28.4|28.24|28.35|28.19|55
1614939000000|2021-03-05 10:10:00|28.36|28.2|28.28|28.12|28.4|28.24|28.28|28.12|53
1614939300000|2021-03-05 10:15:00|28.3|28.14|28.23|28.07|28.3|28.14|28.18|28.02|124
1614939600000|2021-03-05 10:20:00|28.27|28.11|28.23|28.07|28.28|28.12|28.23|28.07|16
1614939900000|2021-03-05 10:25:00|28.27|28.11|28.23|28.07|28.28|28.12|28.21|28.05|71
1614940200000|2021-03-05 10:30:00|28.25|28.09|28.28|28.12|28.35|28.19|28.24|28.08|58
1614940500000|2021-03-05 10:35:00|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|32
1614940800000|2021-03-05 10:40:00|28.26|28.1|28.23|28.07|28.28|28.12|28.23|28.07|43
1614941100000|2021-03-05 10:45:00|28.22|28.06|28.23|28.07|28.23|28.07|28.18|28.02|24
1614941400000|2021-03-05 10:50:00|28.2|28.04|28.23|28.07|28.23|28.07|28.18|28.02|21
1614941700000|2021-03-05 10:55:00|28.22|28.06|28.28|28.12|28.29|28.13|28.18|28.02|19
1614942000000|2021-03-05 11:00:00|28.29|28.13|28.18|28.02|28.3|28.14|28.18|28.02|64
1614942300000|2021-03-05 11:05:00|28.19|28.03|28.18|28.02|28.23|28.07|28.18|28.02|19
1614942600000|2021-03-05 11:10:00|28.17|28.01|28.18|28.02|28.18|28.02|28.14|27.98|49
1614942900000|2021-03-05 11:15:00|28.2|28.04|28.2|28.04|28.23|28.07|28.18|28.02|8
1614943200000|2021-03-05 11:20:00|28.18|28.02|28.18|28.02|28.23|28.07|28.18|28.02|19
1614943500000|2021-03-05 11:25:00|28.19|28.03|28.08|27.92|28.2|28.04|28.08|27.92|31
1614943800000|2021-03-05 11:30:00|28.11|27.95|28.05|27.89|28.13|27.97|28.04|27.88|86
1614944100000|2021-03-05 11:35:00|28.06|27.9|27.99|27.83|28.06|27.9|27.94|27.78|98
1614944400000|2021-03-05 11:40:00|27.98|27.82|28.04|27.88|28.04|27.88|27.97|27.81|115
1614944700000|2021-03-05 11:45:00|28.03|27.87|28.01|27.85|28.04|27.88|27.99|27.83|84
1614945000000|2021-03-05 11:50:00|28|27.84|27.99|27.83|28.01|27.85|27.98|27.82|36
1614945300000|2021-03-05 11:55:00|28|27.84|28.11|27.95|28.11|27.95|27.99|27.83|48
1614945600000|2021-03-05 12:00:00|28.12|27.96|28.12|27.96|28.15|27.99|28.06|27.9|33
1614945900000|2021-03-05 12:05:00|28.11|27.95|28.16|28|28.16|28|28.11|27.95|67
1614946200000|2021-03-05 12:10:00|28.18|28.02|28.18|28.02|28.21|28.05|28.16|28|116
1614946500000|2021-03-05 12:15:00|28.17|28.01|28.14|27.98|28.17|28.01|28.13|27.97|58
1614946800000|2021-03-05 12:20:00|28.16|28|28.08|27.92|28.16|28|28.06|27.9|45
1614947100000|2021-03-05 12:25:00|28.06|27.9|27.99|27.83|28.08|27.92|27.98|27.82|130
1614947400000|2021-03-05 12:30:00|27.98|27.82|27.91|27.75|28.03|27.87|27.91|27.75|219
1614947700000|2021-03-05 12:35:00|27.93|27.77|27.96|27.8|27.98|27.82|27.91|27.75|174
1614948000000|2021-03-05 12:40:00|27.94|27.78|27.98|27.82|28.04|27.88|27.93|27.77|37
1614948300000|2021-03-05 12:45:00|27.99|27.83|27.96|27.8|28.03|27.87|27.96|27.8|85
1614948600000|2021-03-05 12:50:00|27.93|27.77|27.93|27.77|27.96|27.8|27.86|27.7|58
1614948900000|2021-03-05 12:55:00|27.94|27.78|27.86|27.7|27.94|27.78|27.8|27.64|107
1614949200000|2021-03-05 13:00:00|27.85|27.69|27.79|27.63|27.86|27.7|27.71|27.55|90
1614949500000|2021-03-05 13:05:00|27.81|27.65|27.91|27.75|27.93|27.77|27.79|27.63|116
1614949800000|2021-03-05 13:10:00|27.92|27.76|27.98|27.82|28|27.84|27.91|27.75|43
1614950100000|2021-03-05 13:15:00|28|27.84|28.05|27.89|28.05|27.89|28|27.84|96
1614950400000|2021-03-05 13:20:00|28.04|27.88|27.79|27.63|28.05|27.89|27.79|27.63|95
1614950700000|2021-03-05 13:25:00|27.81|27.65|27.88|27.72|27.88|27.72|27.79|27.63|64
1614951000000|2021-03-05 13:30:00|27.86|27.7|28.25|28.09|28.42|28.26|27.84|27.68|550
1614951300000|2021-03-05 13:35:00|28.24|28.08|27.88|27.72|28.28|28.12|27.88|27.72|265
1614951600000|2021-03-05 13:40:00|27.9|27.74|27.69|27.53|28.05|27.89|27.67|27.51|275
1614951900000|2021-03-05 13:45:00|27.68|27.52|27.62|27.46|27.69|27.53|27.57|27.41|188
1614952200000|2021-03-05 13:50:00|27.63|27.47|27.44|27.28|27.69|27.53|27.39|27.23|391
1614952500000|2021-03-05 13:55:00|27.45|27.29|27.6|27.44|27.6|27.44|27.44|27.28|287
1614952800000|2021-03-05 14:00:00|27.62|27.46|27.37|27.21|27.62|27.46|27.35|27.19|321
1614953100000|2021-03-05 14:05:00|27.35|27.19|27.25|27.09|27.44|27.28|27.25|27.09|170
1614953400000|2021-03-05 14:10:00|27.26|27.1|27.22|27.06|27.39|27.23|27.22|27.06|225
1614953700000|2021-03-05 14:15:00|27.23|27.07|27.29|27.13|27.32|27.16|27.15|26.99|297
1614954000000|2021-03-05 14:20:00|27.28|27.12|27.35|27.19|27.44|27.28|27.22|27.06|277
1614954300000|2021-03-05 14:25:00|27.34|27.18|27.39|27.23|27.41|27.25|27.34|27.18|105
1614954600000|2021-03-05 14:30:00|27.37|27.21|27.62|27.46|27.64|27.48|27.34|27.18|668
1614954900000|2021-03-05 14:35:00|27.64|27.48|28.13|27.97|28.15|27.99|27.62|27.46|683
1614955200000|2021-03-05 14:40:00|28.11|27.95|28.06|27.9|28.2|28.04|27.99|27.83|942
1614955500000|2021-03-05 14:45:00|28.03|27.87|28.22|28.06|28.23|28.07|27.88|27.72|811
1614955800000|2021-03-05 14:50:00|28.21|28.05|28.37|28.21|28.38|28.22|28.09|27.93|1047
1614956100000|2021-03-05 14:55:00|28.36|28.2|28.23|28.07|28.57|28.41|28.21|28.05|874
1614956400000|2021-03-05 15:00:00|28.26|28.1|28.09|27.93|28.4|28.24|28.08|27.92|1035
1614956700000|2021-03-05 15:05:00|28.08|27.92|27.89|27.73|28.11|27.95|27.76|27.6|861
1614957000000|2021-03-05 15:10:00|27.88|27.72|28.21|28.05|28.26|28.1|27.81|27.65|754
1614957300000|2021-03-05 15:15:00|28.18|28.02|28.04|27.88|28.27|28.11|27.91|27.75|681
1614957600000|2021-03-05 15:20:00|28.03|27.87|28.3|28.14|28.4|28.24|27.93|27.77|721
1614957900000|2021-03-05 15:25:00|28.31|28.15|28.32|28.16|28.33|28.17|27.97|27.81|854
1614958200000|2021-03-05 15:30:00|28.33|28.17|28.52|28.36|28.62|28.46|28.2|28.04|791
1614958500000|2021-03-05 15:35:00|28.49|28.33|28.47|28.31|28.57|28.41|28.25|28.09|898
1614958800000|2021-03-05 15:40:00|28.49|28.33|28.37|28.21|28.55|28.39|28.28|28.12|787
1614959100000|2021-03-05 15:45:00|28.38|28.22|28.26|28.1|28.55|28.39|28.21|28.05|670
1614959400000|2021-03-05 15:50:00|28.28|28.12|28.11|27.95|28.33|28.17|28.05|27.89|528
1614959700000|2021-03-05 15:55:00|28.12|27.96|28.37|28.21|28.37|28.21|28.06|27.9|580
1614960000000|2021-03-05 16:00:00|28.35|28.19|28.35|28.19|28.49|28.33|28.23|28.07|781
1614960300000|2021-03-05 16:05:00|28.36|28.2|28.61|28.45|28.63|28.47|28.3|28.14|501
1614960600000|2021-03-05 16:10:00|28.6|28.44|28.73|28.57|28.76|28.6|28.37|28.21|474
1614960900000|2021-03-05 16:15:00|28.74|28.58|28.89|28.73|29.08|28.92|28.64|28.48|918
1614961200000|2021-03-05 16:20:00|28.94|28.78|29.01|28.85|29.06|28.9|28.76|28.6|568
1614961500000|2021-03-05 16:25:00|28.99|28.83|29.17|29.01|29.24|29.08|28.94|28.78|909
1614961800000|2021-03-05 16:30:00|29.15|28.99|28.9|28.74|29.15|28.99|28.8|28.64|701
1614962100000|2021-03-05 16:35:00|28.86|28.7|28.68|28.52|28.96|28.8|28.61|28.45|450
1614962400000|2021-03-05 16:40:00|28.7|28.54|28.56|28.4|28.91|28.75|28.56|28.4|472
1614962700000|2021-03-05 16:45:00|28.54|28.38|28.81|28.65|28.85|28.69|28.52|28.36|445
1614963000000|2021-03-05 16:50:00|28.83|28.67|28.95|28.79|28.98|28.82|28.75|28.59|409
1614963300000|2021-03-05 16:55:00|28.93|28.77|28.32|28.16|28.98|28.82|28.25|28.09|1096
1614963600000|2021-03-05 17:00:00|28.34|28.18|28.34|28.18|28.44|28.28|28.24|28.08|378
1614963900000|2021-03-05 17:05:00|28.36|28.2|28.34|28.18|28.41|28.25|28.22|28.06|490
1614964200000|2021-03-05 17:10:00|28.32|28.16|28.32|28.16|28.36|28.2|28.19|28.03|351
1614964500000|2021-03-05 17:15:00|28.31|28.15|28.22|28.06|28.34|28.18|28.12|27.96|338
1614964800000|2021-03-05 17:20:00|28.23|28.07|28.01|27.85|28.26|28.1|27.97|27.81|445
1614965100000|2021-03-05 17:25:00|27.99|27.83|27.92|27.76|27.99|27.83|27.89|27.73|332
1614965400000|2021-03-05 17:30:00|27.88|27.72|27.82|27.66|27.92|27.76|27.7|27.54|496
1614965700000|2021-03-05 17:35:00|27.8|27.64|27.7|27.54|27.94|27.78|27.7|27.54|443
1614966000000|2021-03-05 17:40:00|27.72|27.56|27.6|27.44|27.77|27.61|27.6|27.44|407
1614966300000|2021-03-05 17:45:00|27.62|27.46|27.56|27.4|27.63|27.47|27.46|27.3|900
1614966600000|2021-03-05 17:50:00|27.58|27.42|27.77|27.61|27.8|27.64|27.56|27.4|551
1614966900000|2021-03-05 17:55:00|27.75|27.59|27.68|27.52|27.8|27.64|27.65|27.49|298
1614967200000|2021-03-05 18:00:00|27.67|27.51|27.9|27.74|27.92|27.76|27.56|27.4|498
1614967500000|2021-03-05 18:05:00|27.87|27.71|27.57|27.41|27.9|27.74|27.55|27.39|399
1614967800000|2021-03-05 18:10:00|27.55|27.39|27.57|27.41|27.68|27.52|27.55|27.39|552
1614968100000|2021-03-05 18:15:00|27.55|27.39|27.33|27.17|27.62|27.46|27.33|27.17|411
1614968400000|2021-03-05 18:20:00|27.35|27.19|27.35|27.19|27.47|27.31|27.28|27.12|244
1614968700000|2021-03-05 18:25:00|27.33|27.17|27.25|27.09|27.43|27.27|27.25|27.09|294
1614969000000|2021-03-05 18:30:00|27.3|27.14|27.3|27.14|27.42|27.26|27.23|27.07|331
1614969300000|2021-03-05 18:35:00|27.28|27.12|27.23|27.07|27.35|27.19|27.18|27.02|331
1614969600000|2021-03-05 18:40:00|27.2|27.04|27.2|27.04|27.23|27.07|27.08|26.92|346
1614969900000|2021-03-05 18:45:00|27.18|27.02|26.96|26.8|27.22|27.06|26.91|26.75|386
1614970200000|2021-03-05 18:50:00|26.93|26.77|27.2|27.04|27.25|27.09|26.93|26.77|433
1614970500000|2021-03-05 18:55:00|27.22|27.06|27.08|26.92|27.27|27.11|27.08|26.92|328
1614970800000|2021-03-05 19:00:00|27.06|26.9|27.27|27.11|27.28|27.12|27.01|26.85|544
1614971100000|2021-03-05 19:05:00|27.28|27.12|27.29|27.13|27.35|27.19|27.22|27.06|756
1614971400000|2021-03-05 19:10:00|27.3|27.14|27.12|26.96|27.3|27.14|27.12|26.96|433
1614971700000|2021-03-05 19:15:00|27.09|26.93|27.14|26.98|27.2|27.04|27|26.84|504
1614972000000|2021-03-05 19:20:00|27.15|26.99|27.02|26.86|27.19|27.03|27.02|26.86|250
1614972300000|2021-03-05 19:25:00|27.04|26.88|26.85|26.69|27.07|26.91|26.85|26.69|358
1614972600000|2021-03-05 19:30:00|26.84|26.68|26.76|26.6|26.88|26.72|26.71|26.55|642
1614972900000|2021-03-05 19:35:00|26.75|26.59|26.83|26.67|26.87|26.71|26.75|26.59|278
1614973200000|2021-03-05 19:40:00|26.8|26.64|26.9|26.74|26.95|26.79|26.78|26.62|445
1614973500000|2021-03-05 19:45:00|26.89|26.73|26.78|26.62|26.9|26.74|26.75|26.59|331
1614973800000|2021-03-05 19:50:00|26.79|26.63|26.7|26.54|26.8|26.64|26.7|26.54|387
1614974100000|2021-03-05 19:55:00|26.71|26.55|26.65|26.49|26.72|26.56|26.63|26.47|413
1614974400000|2021-03-05 20:00:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|394
1614974700000|2021-03-05 20:05:00|26.58|26.42|26.7|26.54|26.7|26.54|26.55|26.39|427
1614975000000|2021-03-05 20:10:00|26.65|26.49|26.77|26.61|26.8|26.64|26.65|26.49|387
1614975300000|2021-03-05 20:15:00|26.75|26.59|26.63|26.47|26.78|26.62|26.62|26.46|561
1614975600000|2021-03-05 20:20:00|26.62|26.46|26.47|26.31|26.63|26.47|26.47|26.31|418
1614975900000|2021-03-05 20:25:00|26.48|26.32|26.52|26.36|26.59|26.43|26.45|26.29|321
1614976200000|2021-03-05 20:30:00|26.5|26.34|26.45|26.29|26.52|26.36|26.45|26.29|446
1614976500000|2021-03-05 20:35:00|26.5|26.34|26.41|26.25|26.5|26.34|26.41|26.25|683
1614976800000|2021-03-05 20:40:00|26.43|26.27|26.48|26.32|26.55|26.39|26.41|26.25|702
1614977100000|2021-03-05 20:45:00|26.5|26.34|26.45|26.29|26.58|26.42|26.4|26.24|834
1614977400000|2021-03-05 20:50:00|26.48|26.32|26.48|26.32|26.5|26.34|26.41|26.25|890
1614977700000|2021-03-05 20:55:00|26.53|26.37|26.5|26.34|26.58|26.42|26.43|26.27|1495
1614978000000|2021-03-05 21:00:00|26.51|26.35|26.48|26.32|26.53|26.37|26.41|26.25|1216
1614978300000|2021-03-05 21:05:00|26.43|26.27|26.39|26.23|26.48|26.32|26.38|26.22|480
1614978600000|2021-03-05 21:10:00|26.41|26.25|26.53|26.37|26.58|26.42|26.41|26.25|735
1614979800000|2021-03-05 21:30:00|26.5|26.34|26.48|26.32|26.51|26.35|26.48|26.32|78
1614980100000|2021-03-05 21:35:00|26.5|26.34|26.51|26.35|26.53|26.37|26.48|26.32|25
1614980400000|2021-03-05 21:40:00|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|24
1614980700000|2021-03-05 21:45:00|||||||||25
1614981000000|2021-03-05 21:50:00|26.5|26.34|26.56|26.4|26.56|26.4|26.48|26.32|30
1614981300000|2021-03-05 21:55:00|26.58|26.42|26.58|26.42|26.58|26.42|26.56|26.4|58
1615158000000|2021-03-07 23:00:00|26.34|26.18|26.11|25.95|26.4|26.21|26.11|25.95|61
1615158300000|2021-03-07 23:05:00|26.12|25.96|26.36|26.2|26.36|26.2|26.12|25.96|68
1615158600000|2021-03-07 23:10:00|26.31|26.15|26.29|26.13|26.31|26.15|26.26|26.1|20
1615158900000|2021-03-07 23:15:00|26.26|26.1|26.32|26.16|26.32|26.16|26.26|26.1|29
1615159200000|2021-03-07 23:20:00|26.3|26.14|26.29|26.13|26.32|26.16|26.29|26.13|1
1615159500000|2021-03-07 23:25:00|26.3|26.14|26.31|26.15|26.32|26.16|26.3|26.14|12
1615159800000|2021-03-07 23:30:00|26.29|26.13|26.31|26.15|26.32|26.16|26.26|26.1|36
1615160100000|2021-03-07 23:35:00|26.32|26.16|26.33|26.17|26.33|26.17|26.31|26.15|10
1615160400000|2021-03-07 23:40:00|26.36|26.2|26.36|26.2|26.39|26.23|26.34|26.18|13
1615160700000|2021-03-07 23:45:00|26.37|26.21|26.54|26.38|26.54|26.38|26.36|26.2|78
1615161000000|2021-03-07 23:50:00|26.53|26.37|26.57|26.41|26.59|26.43|26.53|26.37|68
1615161300000|2021-03-07 23:55:00|26.56|26.4|26.56|26.4|26.57|26.41|26.53|26.37|22
1615161600000|2021-03-08 00:00:00|26.57|26.41|26.54|26.38|26.59|26.43|26.49|26.33|81
1615161900000|2021-03-08 00:05:00|26.55|26.39|26.54|26.38|26.56|26.4|26.54|26.38|41
1615162200000|2021-03-08 00:10:00|26.55|26.39|26.66|26.5|26.71|26.55|26.53|26.37|70
1615162500000|2021-03-08 00:15:00|26.67|26.51|26.77|26.61|26.77|26.61|26.61|26.45|65
1615162800000|2021-03-08 00:20:00|26.76|26.6|26.69|26.53|26.76|26.6|26.69|26.53|55
1615163100000|2021-03-08 00:25:00|26.7|26.54|26.71|26.55|26.74|26.58|26.69|26.53|29
1615163400000|2021-03-08 00:30:00|26.74|26.58|26.69|26.53|26.76|26.6|26.69|26.53|16
1615163700000|2021-03-08 00:35:00|26.7|26.54|26.69|26.53|26.71|26.55|26.69|26.53|93
1615164000000|2021-03-08 00:40:00|26.7|26.54|26.59|26.43|26.7|26.54|26.59|26.43|11
1615164300000|2021-03-08 00:45:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|35
1615164600000|2021-03-08 00:50:00|26.49|26.33|26.59|26.43|26.64|26.48|26.49|26.33|31
1615164900000|2021-03-08 00:55:00|26.58|26.42|26.53|26.37|26.59|26.43|26.53|26.37|15
1615165200000|2021-03-08 01:00:00|26.56|26.4|26.53|26.37|26.56|26.4|26.48|26.32|38
1615165500000|2021-03-08 01:05:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|9
1615165800000|2021-03-08 01:10:00|26.49|26.33|26.48|26.32|26.49|26.33|26.43|26.27|16
1615166100000|2021-03-08 01:15:00|26.49|26.33|26.7|26.54|26.7|26.54|26.49|26.33|20
1615166400000|2021-03-08 01:20:00|26.71|26.55|26.71|26.55|26.73|26.57|26.65|26.49|13
1615166700000|2021-03-08 01:25:00|26.7|26.54|26.65|26.49|26.7|26.54|26.6|26.44|28
1615167000000|2021-03-08 01:30:00|26.62|26.46|26.55|26.39|26.65|26.49|26.55|26.39|6
1615167300000|2021-03-08 01:35:00|26.58|26.42|26.6|26.44|26.61|26.45|26.54|26.38|22
1615167600000|2021-03-08 01:40:00|26.61|26.45|26.63|26.47|26.65|26.49|26.58|26.42|30
1615167900000|2021-03-08 01:45:00|26.6|26.44|26.58|26.42|26.6|26.44|26.57|26.41|32
1615168200000|2021-03-08 01:50:00|26.57|26.41|26.49|26.33|26.59|26.43|26.48|26.32|32
1615168500000|2021-03-08 01:55:00|26.48|26.32|26.53|26.37|26.53|26.37|26.43|26.27|25
1615168800000|2021-03-08 02:00:00|26.48|26.32|26.53|26.37|26.58|26.42|26.48|26.32|3
1615169100000|2021-03-08 02:05:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|12
1615169400000|2021-03-08 02:10:00|26.52|26.36|26.65|26.49|26.65|26.49|26.51|26.35|7
1615169700000|2021-03-08 02:15:00|26.66|26.5|26.71|26.55|26.71|26.55|26.65|26.49|9
1615170000000|2021-03-08 02:20:00|26.76|26.6|26.88|26.72|26.88|26.72|26.76|26.6|29
1615170300000|2021-03-08 02:25:00|26.86|26.7|26.83|26.67|26.88|26.72|26.81|26.65|13
1615170600000|2021-03-08 02:30:00|26.85|26.69|26.83|26.67|26.9|26.74|26.83|26.67|31
1615170900000|2021-03-08 02:35:00|26.85|26.69|26.88|26.72|26.93|26.77|26.85|26.69|35
1615171200000|2021-03-08 02:40:00|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|11
1615171500000|2021-03-08 02:45:00|26.89|26.73|26.96|26.8|27.04|26.88|26.89|26.73|120
1615171800000|2021-03-08 02:50:00|26.94|26.78|26.81|26.65|26.96|26.8|26.81|26.65|58
1615172100000|2021-03-08 02:55:00|26.82|26.66|26.76|26.6|26.83|26.67|26.76|26.6|26
1615172400000|2021-03-08 03:00:00|26.77|26.61|26.82|26.66|26.88|26.72|26.71|26.55|26
1615172700000|2021-03-08 03:05:00|26.78|26.62|26.88|26.72|26.88|26.72|26.77|26.61|33
1615173000000|2021-03-08 03:10:00|26.93|26.77|26.93|26.77|26.94|26.78|26.88|26.72|17
1615173300000|2021-03-08 03:15:00|26.88|26.72|26.88|26.72|26.93|26.77|26.83|26.67|25
1615173600000|2021-03-08 03:20:00|26.89|26.73|26.94|26.78|26.99|26.83|26.88|26.72|40
1615173900000|2021-03-08 03:25:00|26.93|26.77|26.99|26.83|26.99|26.83|26.93|26.77|14
1615174200000|2021-03-08 03:30:00|27.04|26.88|26.99|26.83|27.05|26.89|26.99|26.83|51
1615174500000|2021-03-08 03:35:00|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|5
1615174800000|2021-03-08 03:40:00|26.94|26.78|27.08|26.92|27.1|26.94|26.93|26.77|19
1615175100000|2021-03-08 03:45:00|27.1|26.94|27.05|26.89|27.1|26.94|27|26.84|30
1615175400000|2021-03-08 03:50:00|27.04|26.88|27|26.84|27.05|26.89|27|26.84|128
1615175700000|2021-03-08 03:55:00|27.01|26.85|27|26.84|27.06|26.9|27|26.84|11
1615176000000|2021-03-08 04:00:00|27.01|26.85|27.1|26.94|27.11|26.95|27.01|26.85|10
1615176300000|2021-03-08 04:05:00|27.06|26.9|27.05|26.89|27.06|26.9|27.04|26.88|14
1615176600000|2021-03-08 04:10:00|27.08|26.92|27.05|26.89|27.1|26.94|27.05|26.89|10
1615176900000|2021-03-08 04:15:00|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|10
1615177200000|2021-03-08 04:20:00|27.06|26.9|26.98|26.82|27.06|26.9|26.95|26.79|3
1615177500000|2021-03-08 04:25:00|26.95|26.79|26.95|26.79|26.98|26.82|26.94|26.78|0
1615177800000|2021-03-08 04:30:00|26.99|26.83|26.95|26.79|27|26.84|26.95|26.79|2
1615178100000|2021-03-08 04:35:00|26.97|26.81|27|26.84|27|26.84|26.97|26.81|11
1615178400000|2021-03-08 04:40:00|27.02|26.86|27.06|26.9|27.08|26.92|27.02|26.86|13
1615178700000|2021-03-08 04:45:00|27.08|26.92|27.11|26.95|27.16|27|27.08|26.92|6
1615179000000|2021-03-08 04:50:00|27.1|26.94|27.16|27|27.16|27|27.1|26.94|13
1615179300000|2021-03-08 04:55:00|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|15
1615179600000|2021-03-08 05:00:00|27.08|26.92|26.99|26.83|27.1|26.94|26.99|26.83|8
1615179900000|2021-03-08 05:05:00|27|26.84|27.1|26.94|27.11|26.95|27|26.84|21
1615180200000|2021-03-08 05:10:00|27.11|26.95|27.15|26.99|27.16|27|27.1|26.94|2
1615180500000|2021-03-08 05:15:00|27.16|27|27.16|27|27.16|27|27.1|26.94|10
1615180800000|2021-03-08 05:20:00|27.15|26.99|27.15|26.99|27.16|27|27.11|26.95|14
1615181100000|2021-03-08 05:25:00|27.16|27|27.11|26.95|27.16|27|27.11|26.95|8
1615181400000|2021-03-08 05:30:00|27.13|26.97|27.16|27|27.18|27.02|27.13|26.97|12
1615181700000|2021-03-08 05:35:00|27.14|26.98|27.05|26.89|27.14|26.98|27.04|26.88|19
1615182000000|2021-03-08 05:40:00|27.06|26.9|27.1|26.94|27.1|26.94|27.05|26.89|9
1615182300000|2021-03-08 05:45:00|27.05|26.89|27.08|26.92|27.15|26.99|27.05|26.89|6
1615182600000|2021-03-08 05:50:00|27.09|26.93|27.1|26.94|27.12|26.96|27.04|26.88|21
1615182900000|2021-03-08 05:55:00|27.09|26.93|27.1|26.94|27.15|26.99|27.08|26.92|17
1615183200000|2021-03-08 06:00:00|27.07|26.91|26.99|26.83|27.07|26.91|26.99|26.83|25
1615183500000|2021-03-08 06:05:00|26.98|26.82|26.94|26.78|26.98|26.82|26.92|26.76|6
1615183800000|2021-03-08 06:10:00|26.95|26.79|27|26.84|27.04|26.88|26.95|26.79|13
1615184100000|2021-03-08 06:15:00|26.99|26.83|26.99|26.83|27.01|26.85|26.96|26.8|34
1615184400000|2021-03-08 06:20:00|27.03|26.87|26.94|26.78|27.03|26.87|26.94|26.78|52
1615184700000|2021-03-08 06:25:00|26.93|26.77|26.99|26.83|26.99|26.83|26.93|26.77|11
1615185000000|2021-03-08 06:30:00|26.98|26.82|26.99|26.83|26.99|26.83|26.94|26.78|3
1615185300000|2021-03-08 06:35:00|27.02|26.86|27.1|26.94|27.1|26.94|26.99|26.83|21
1615185600000|2021-03-08 06:40:00|27.07|26.91|27.09|26.93|27.1|26.94|27.04|26.88|5
1615185900000|2021-03-08 06:45:00|27.07|26.91|27|26.84|27.07|26.91|26.99|26.83|23
1615186200000|2021-03-08 06:50:00|26.99|26.83|27|26.84|27.04|26.88|26.99|26.83|7
1615186500000|2021-03-08 06:55:00|27.02|26.86|27.05|26.89|27.05|26.89|26.99|26.83|16
1615186800000|2021-03-08 07:00:00|27.07|26.91|26.93|26.77|27.1|26.94|26.91|26.75|27
1615187100000|2021-03-08 07:05:00|26.94|26.78|27.06|26.9|27.06|26.9|26.94|26.78|26
1615187400000|2021-03-08 07:10:00|27.07|26.91|27.22|27.06|27.23|27.07|27.06|26.9|28
1615187700000|2021-03-08 07:15:00|27.2|27.04|27.2|27.04|27.23|27.07|27.17|27.01|28
1615188000000|2021-03-08 07:20:00|27.18|27.02|27.23|27.07|27.25|27.09|27.17|27.01|39
1615188300000|2021-03-08 07:25:00|27.22|27.06|27.18|27.02|27.23|27.07|27.17|27.01|14
1615188600000|2021-03-08 07:30:00|27.2|27.04|27.21|27.05|27.22|27.06|27.16|27|47
1615188900000|2021-03-08 07:35:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|6
1615189200000|2021-03-08 07:40:00|27.17|27.01|27.17|27.01|27.21|27.05|27.16|27|72
1615189500000|2021-03-08 07:45:00|27.16|27|27.16|27|27.17|27.01|27.16|27|54
1615189800000|2021-03-08 07:50:00|27.15|26.99|27.16|27|27.17|27.01|27.11|26.95|57
1615190100000|2021-03-08 07:55:00|27.17|27.01|27.29|27.13|27.29|27.13|27.16|27|107
1615190400000|2021-03-08 08:00:00|27.34|27.18|27.5|27.34|27.5|27.34|27.29|27.13|131
1615190700000|2021-03-08 08:05:00|27.51|27.35|27.61|27.45|27.62|27.46|27.45|27.29|180
1615191000000|2021-03-08 08:10:00|27.63|27.47|27.56|27.4|27.67|27.51|27.55|27.39|89
1615191300000|2021-03-08 08:15:00|27.55|27.39|27.66|27.5|27.68|27.52|27.45|27.29|276
1615191600000|2021-03-08 08:20:00|27.67|27.51|27.63|27.47|27.68|27.52|27.56|27.4|90
1615191900000|2021-03-08 08:25:00|27.65|27.49|27.58|27.42|27.71|27.55|27.56|27.4|135
1615192200000|2021-03-08 08:30:00|27.63|27.47|27.63|27.47|27.73|27.57|27.63|27.47|57
1615192500000|2021-03-08 08:35:00|27.62|27.46|27.61|27.45|27.74|27.58|27.58|27.42|67
1615192800000|2021-03-08 08:40:00|27.62|27.46|27.56|27.4|27.62|27.46|27.51|27.35|59
1615193100000|2021-03-08 08:45:00|27.58|27.42|27.56|27.4|27.62|27.46|27.51|27.35|33
1615193400000|2021-03-08 08:50:00|27.54|27.38|27.4|27.24|27.56|27.4|27.4|27.24|59
1615193700000|2021-03-08 08:55:00|27.39|27.23|27.44|27.28|27.45|27.29|27.39|27.23|59
1615194000000|2021-03-08 09:00:00|27.45|27.29|27.62|27.46|27.62|27.46|27.45|27.29|52
1615194300000|2021-03-08 09:05:00|27.63|27.47|27.63|27.47|27.74|27.58|27.62|27.46|107
1615194600000|2021-03-08 09:10:00|27.65|27.49|27.62|27.46|27.68|27.52|27.5|27.34|91
1615194900000|2021-03-08 09:15:00|27.63|27.47|27.68|27.52|27.72|27.56|27.62|27.46|31
1615195200000|2021-03-08 09:20:00|27.69|27.53|27.91|27.75|27.91|27.75|27.68|27.52|230
1615195500000|2021-03-08 09:25:00|27.86|27.7|27.81|27.65|27.92|27.76|27.81|27.65|94
1615195800000|2021-03-08 09:30:00|27.83|27.67|27.74|27.58|27.86|27.7|27.74|27.58|140
1615196100000|2021-03-08 09:35:00|27.75|27.59|27.64|27.48|27.76|27.6|27.63|27.47|34
1615196400000|2021-03-08 09:40:00|27.63|27.47|27.52|27.36|27.64|27.48|27.52|27.36|94
1615196700000|2021-03-08 09:45:00|27.5|27.34|27.58|27.42|27.62|27.46|27.46|27.3|89
1615197000000|2021-03-08 09:50:00|27.6|27.44|27.58|27.42|27.68|27.52|27.57|27.41|60
1615197300000|2021-03-08 09:55:00|27.6|27.44|27.63|27.47|27.63|27.47|27.57|27.41|26
1615197600000|2021-03-08 10:00:00|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|71
1615197900000|2021-03-08 10:05:00|27.55|27.39|27.54|27.38|27.57|27.41|27.5|27.34|63
1615198200000|2021-03-08 10:10:00|27.55|27.39|27.57|27.41|27.62|27.46|27.52|27.36|23
1615198500000|2021-03-08 10:15:00|27.58|27.42|27.62|27.46|27.67|27.51|27.57|27.41|8
1615198800000|2021-03-08 10:20:00|27.6|27.44|27.61|27.45|27.62|27.46|27.56|27.4|60
1615199100000|2021-03-08 10:25:00|27.57|27.41|27.62|27.46|27.67|27.51|27.56|27.4|29
1615199400000|2021-03-08 10:30:00|27.65|27.49|27.44|27.28|27.67|27.51|27.44|27.28|71
1615199700000|2021-03-08 10:35:00|27.46|27.3|27.51|27.35|27.52|27.36|27.4|27.24|77
1615200000000|2021-03-08 10:40:00|27.52|27.36|27.52|27.36|27.57|27.41|27.51|27.35|27
1615200300000|2021-03-08 10:45:00|27.55|27.39|27.57|27.41|27.58|27.42|27.47|27.31|26
1615200600000|2021-03-08 10:50:00|27.58|27.42|27.47|27.31|27.58|27.42|27.42|27.26|80
1615200900000|2021-03-08 10:55:00|27.46|27.3|27.46|27.3|27.47|27.31|27.41|27.25|30
1615201200000|2021-03-08 11:00:00|27.44|27.28|27.41|27.25|27.44|27.28|27.34|27.18|120
1615201500000|2021-03-08 11:05:00|27.42|27.26|27.36|27.2|27.42|27.26|27.35|27.19|67
1615201800000|2021-03-08 11:10:00|27.35|27.19|27.41|27.25|27.42|27.26|27.35|27.19|23
1615202100000|2021-03-08 11:15:00|27.42|27.26|27.47|27.31|27.52|27.36|27.41|27.25|52
1615202400000|2021-03-08 11:20:00|27.52|27.36|27.41|27.25|27.52|27.36|27.41|27.25|23
1615202700000|2021-03-08 11:25:00|27.38|27.22|27.57|27.41|27.57|27.41|27.31|27.15|65
1615203000000|2021-03-08 11:30:00|27.54|27.38|27.42|27.26|27.55|27.39|27.37|27.21|39
1615203300000|2021-03-08 11:35:00|27.41|27.25|27.37|27.21|27.44|27.28|27.36|27.2|50
1615203600000|2021-03-08 11:40:00|27.39|27.23|27.42|27.26|27.46|27.3|27.39|27.23|21
1615203900000|2021-03-08 11:45:00|27.41|27.25|27.36|27.2|27.44|27.28|27.36|27.2|36
1615204200000|2021-03-08 11:50:00|27.38|27.22|27.41|27.25|27.47|27.31|27.35|27.19|9
1615204500000|2021-03-08 11:55:00|27.4|27.24|27.35|27.19|27.46|27.3|27.35|27.19|22
1615204800000|2021-03-08 12:00:00|27.3|27.14|27.41|27.25|27.41|27.25|27.3|27.14|66
1615205100000|2021-03-08 12:05:00|27.4|27.24|27.3|27.14|27.41|27.25|27.3|27.14|30
1615205400000|2021-03-08 12:10:00|27.25|27.09|27.3|27.14|27.3|27.14|27.24|27.08|39
1615205700000|2021-03-08 12:15:00|27.29|27.13|27.3|27.14|27.4|27.24|27.29|27.13|28
1615206000000|2021-03-08 12:20:00|27.33|27.17|27.35|27.19|27.36|27.2|27.33|27.17|11
1615206300000|2021-03-08 12:25:00|27.33|27.17|27.35|27.19|27.35|27.19|27.25|27.09|53
1615206600000|2021-03-08 12:30:00|27.36|27.2|27.46|27.3|27.47|27.31|27.3|27.14|82
1615206900000|2021-03-08 12:35:00|27.44|27.28|27.48|27.32|27.48|27.32|27.41|27.25|16
1615207200000|2021-03-08 12:40:00|27.49|27.33|27.54|27.38|27.54|27.38|27.48|27.32|96
1615207500000|2021-03-08 12:45:00|27.56|27.4|27.54|27.38|27.59|27.43|27.53|27.37|55
1615207800000|2021-03-08 12:50:00|27.53|27.37|27.53|27.37|27.54|27.38|27.49|27.33|51
1615208100000|2021-03-08 12:55:00|27.51|27.35|27.41|27.25|27.51|27.35|27.38|27.22|23
1615208400000|2021-03-08 13:00:00|27.39|27.23|27.37|27.21|27.48|27.32|27.37|27.21|57
1615208700000|2021-03-08 13:05:00|27.36|27.2|27.28|27.12|27.36|27.2|27.28|27.12|70
1615209000000|2021-03-08 13:10:00|27.27|27.11|27.1|26.94|27.28|27.12|27.1|26.94|105
1615209300000|2021-03-08 13:15:00|27.06|26.9|27.06|26.9|27.2|27.04|27.05|26.89|128
1615209600000|2021-03-08 13:20:00|27.1|26.94|27.1|26.94|27.16|27|27.06|26.9|244
1615209900000|2021-03-08 13:25:00|27.11|26.95|27|26.84|27.11|26.95|27|26.84|112
1615210200000|2021-03-08 13:30:00|27.01|26.85|26.99|26.83|27.06|26.9|26.95|26.79|149
1615210500000|2021-03-08 13:35:00|27|26.84|27.11|26.95|27.16|27|27|26.84|91
1615210800000|2021-03-08 13:40:00|27.12|26.96|27.1|26.94|27.16|27|27|26.84|56
1615211100000|2021-03-08 13:45:00|27.11|26.95|27.04|26.88|27.11|26.95|26.99|26.83|99
1615211400000|2021-03-08 13:50:00|27.05|26.89|26.99|26.83|27.05|26.89|26.99|26.83|93
1615211700000|2021-03-08 13:55:00|27|26.84|26.94|26.78|27.05|26.89|26.93|26.77|144
1615212000000|2021-03-08 14:00:00|26.95|26.79|27|26.84|27.02|26.86|26.93|26.77|204
1615212300000|2021-03-08 14:05:00|26.95|26.79|26.95|26.79|26.99|26.83|26.95|26.79|45
1615212600000|2021-03-08 14:10:00|26.99|26.83|26.89|26.73|27|26.84|26.89|26.73|89
1615212900000|2021-03-08 14:15:00|26.88|26.72|26.88|26.72|26.94|26.78|26.83|26.67|131
1615213200000|2021-03-08 14:20:00|26.89|26.73|26.88|26.72|26.94|26.78|26.88|26.72|94
1615213500000|2021-03-08 14:25:00|26.86|26.7|26.73|26.57|26.88|26.72|26.71|26.55|176
1615213800000|2021-03-08 14:30:00|26.78|26.62|27.22|27.06|27.23|27.07|26.73|26.57|1291
1615214100000|2021-03-08 14:35:00|27.23|27.07|26.98|26.82|27.33|27.17|26.94|26.78|896
1615214400000|2021-03-08 14:40:00|26.93|26.77|26.65|26.49|26.98|26.82|26.61|26.45|557
1615214700000|2021-03-08 14:45:00|26.64|26.48|26.78|26.62|26.78|26.62|26.61|26.45|660
1615215000000|2021-03-08 14:50:00|26.77|26.61|26.75|26.59|26.92|26.76|26.67|26.51|620
1615215300000|2021-03-08 14:55:00|26.74|26.58|26.92|26.76|27.07|26.91|26.63|26.47|1096
1615215600000|2021-03-08 15:00:00|26.95|26.79|26.83|26.67|27.02|26.86|26.75|26.59|773
1615215900000|2021-03-08 15:05:00|26.85|26.69|26.59|26.43|26.87|26.71|26.54|26.38|633
1615216200000|2021-03-08 15:10:00|26.55|26.39|26.6|26.44|26.72|26.56|26.53|26.37|391
1615216500000|2021-03-08 15:15:00|26.59|26.43|26.41|26.25|26.6|26.44|26.41|26.25|416
1615216800000|2021-03-08 15:20:00|26.43|26.27|26.42|26.26|26.47|26.31|26.29|26.13|772
1615217100000|2021-03-08 15:25:00|26.4|26.24|26.24|26.08|26.45|26.29|26.21|26.05|488
1615217400000|2021-03-08 15:30:00|26.23|26.07|26.23|26.07|26.29|26.13|26.18|26.02|846
1615217700000|2021-03-08 15:35:00|26.21|26.05|26.39|26.23|26.39|26.23|26.21|26.05|665
1615218000000|2021-03-08 15:40:00|26.37|26.21|26.38|26.22|26.44|26.28|26.23|26.07|459
1615218300000|2021-03-08 15:45:00|26.36|26.2|26.54|26.38|26.54|26.38|26.33|26.17|521
1615218600000|2021-03-08 15:50:00|26.53|26.37|26.58|26.42|26.63|26.47|26.47|26.31|298
1615218900000|2021-03-08 15:55:00|26.54|26.38|26.52|26.36|26.58|26.42|26.4|26.24|375
1615219200000|2021-03-08 16:00:00|26.49|26.33|26.44|26.28|26.52|26.36|26.34|26.18|594
1615219500000|2021-03-08 16:05:00|26.43|26.27|26.48|26.32|26.5|26.34|26.38|26.22|480
1615219800000|2021-03-08 16:10:00|26.44|26.28|26.5|26.34|26.6|26.44|26.44|26.28|312
1615220100000|2021-03-08 16:15:00|26.49|26.33|26.38|26.22|26.57|26.41|26.38|26.22|415
1615220400000|2021-03-08 16:20:00|26.39|26.23|26.38|26.22|26.43|26.27|26.32|26.16|703
1615220700000|2021-03-08 16:25:00|26.37|26.21|26.43|26.27|26.44|26.28|26.33|26.17|269
1615221000000|2021-03-08 16:30:00|26.44|26.28|26.44|26.28|26.56|26.4|26.43|26.27|341
1615221300000|2021-03-08 16:35:00|26.46|26.3|26.57|26.41|26.62|26.46|26.44|26.28|387
1615221600000|2021-03-08 16:40:00|26.56|26.4|26.73|26.57|26.73|26.57|26.47|26.31|279
1615221900000|2021-03-08 16:45:00|26.74|26.58|26.71|26.55|26.8|26.64|26.67|26.51|407
1615222200000|2021-03-08 16:50:00|26.72|26.56|26.68|26.52|26.79|26.63|26.62|26.46|412
1615222500000|2021-03-08 16:55:00|26.67|26.51|26.83|26.67|26.85|26.69|26.61|26.45|439
1615222800000|2021-03-08 17:00:00|26.85|26.69|26.77|26.61|26.85|26.69|26.67|26.51|303
1615223100000|2021-03-08 17:05:00|26.78|26.62|26.66|26.5|26.82|26.66|26.64|26.48|305
1615223400000|2021-03-08 17:10:00|26.65|26.49|26.71|26.55|26.76|26.6|26.61|26.45|308
1615223700000|2021-03-08 17:15:00|26.76|26.6|26.7|26.54|26.82|26.66|26.59|26.43|319
1615224000000|2021-03-08 17:20:00|26.69|26.53|26.47|26.31|26.71|26.55|26.47|26.31|246
1615224300000|2021-03-08 17:25:00|26.45|26.29|26.42|26.26|26.52|26.36|26.42|26.26|302
1615224600000|2021-03-08 17:30:00|26.38|26.22|26.42|26.26|26.43|26.27|26.37|26.21|251
1615224900000|2021-03-08 17:35:00|26.37|26.21|26.43|26.27|26.43|26.27|26.33|26.17|224
1615225200000|2021-03-08 17:40:00|26.38|26.22|26.37|26.21|26.4|26.24|26.31|26.15|213
1615225500000|2021-03-08 17:45:00|26.32|26.16|26.32|26.16|26.37|26.21|26.27|26.11|265
1615225800000|2021-03-08 17:50:00|26.31|26.15|26.32|26.16|26.37|26.21|26.27|26.11|243
1615226100000|2021-03-08 17:55:00|26.36|26.2|26.42|26.26|26.42|26.26|26.32|26.16|203
1615226400000|2021-03-08 18:00:00|26.41|26.25|26.42|26.26|26.48|26.32|26.37|26.21|328
1615226700000|2021-03-08 18:05:00|26.38|26.22|26.43|26.27|26.43|26.27|26.37|26.21|290
1615227000000|2021-03-08 18:10:00|26.45|26.29|26.37|26.21|26.5|26.34|26.33|26.17|215
1615227300000|2021-03-08 18:15:00|26.38|26.22|26.39|26.23|26.39|26.23|26.32|26.16|156
1615227600000|2021-03-08 18:20:00|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|116
1615227900000|2021-03-08 18:25:00|26.44|26.28|26.37|26.21|26.45|26.29|26.37|26.21|162
1615228200000|2021-03-08 18:30:00|26.38|26.22|26.49|26.33|26.49|26.33|26.37|26.21|192
1615228500000|2021-03-08 18:35:00|26.5|26.34|26.49|26.33|26.54|26.38|26.44|26.28|173
1615228800000|2021-03-08 18:40:00|26.52|26.36|26.54|26.38|26.54|26.38|26.47|26.31|205
1615229100000|2021-03-08 18:45:00|26.57|26.41|26.74|26.58|26.74|26.58|26.52|26.36|450
1615229400000|2021-03-08 18:50:00|26.79|26.63|26.79|26.63|26.9|26.74|26.74|26.58|551
1615229700000|2021-03-08 18:55:00|26.8|26.64|27.05|26.89|27.05|26.89|26.79|26.63|348
1615230000000|2021-03-08 19:00:00|27.03|26.87|26.95|26.79|27.05|26.89|26.89|26.73|552
1615230300000|2021-03-08 19:05:00|26.98|26.82|26.9|26.74|27.03|26.87|26.79|26.63|581
1615230600000|2021-03-08 19:10:00|26.91|26.75|26.75|26.59|26.91|26.75|26.71|26.55|395
1615230900000|2021-03-08 19:15:00|26.73|26.57|26.81|26.65|26.86|26.7|26.65|26.49|367
1615231200000|2021-03-08 19:20:00|26.8|26.64|26.7|26.54|26.86|26.7|26.66|26.5|220
1615231500000|2021-03-08 19:25:00|26.71|26.55|26.59|26.43|26.71|26.55|26.55|26.39|205
1615231800000|2021-03-08 19:30:00|26.55|26.39|26.6|26.44|26.6|26.44|26.54|26.38|262
1615232100000|2021-03-08 19:35:00|26.59|26.43|26.72|26.56|26.72|26.56|26.54|26.38|356
1615232400000|2021-03-08 19:40:00|26.7|26.54|26.88|26.72|26.89|26.73|26.65|26.49|438
1615232700000|2021-03-08 19:45:00|26.86|26.7|27.03|26.87|27.04|26.88|26.83|26.67|254
1615233000000|2021-03-08 19:50:00|27.04|26.88|26.92|26.76|27.04|26.88|26.87|26.71|437
1615233300000|2021-03-08 19:55:00|26.88|26.72|26.8|26.64|26.88|26.72|26.8|26.64|219
1615233600000|2021-03-08 20:00:00|26.81|26.65|26.98|26.82|27.09|26.93|26.8|26.64|433
1615233900000|2021-03-08 20:05:00|27.03|26.87|26.93|26.77|27.08|26.92|26.92|26.76|257
1615234200000|2021-03-08 20:10:00|26.95|26.79|26.87|26.71|26.98|26.82|26.82|26.66|620
1615234500000|2021-03-08 20:15:00|26.82|26.66|27.08|26.92|27.08|26.92|26.8|26.64|422
1615234800000|2021-03-08 20:20:00|27.07|26.91|26.92|26.76|27.08|26.92|26.87|26.71|515
1615235100000|2021-03-08 20:25:00|26.88|26.72|26.93|26.77|26.97|26.81|26.82|26.66|486
1615235400000|2021-03-08 20:30:00|26.92|26.76|26.77|26.61|26.98|26.82|26.66|26.5|546
1615235700000|2021-03-08 20:35:00|26.76|26.6|26.72|26.56|26.77|26.61|26.65|26.49|454
1615236000000|2021-03-08 20:40:00|26.71|26.55|26.67|26.51|26.78|26.62|26.62|26.46|740
1615236300000|2021-03-08 20:45:00|26.65|26.49|26.93|26.77|26.95|26.79|26.61|26.45|675
1615236600000|2021-03-08 20:50:00|26.92|26.76|26.98|26.82|27.03|26.87|26.82|26.66|631
1615236900000|2021-03-08 20:55:00|27|26.84|27.17|27.01|27.18|27.02|26.98|26.82|1524
1615237200000|2021-03-08 21:00:00|27.18|27.02|27.11|26.95|27.2|27.04|27|26.84|1197
1615237500000|2021-03-08 21:05:00|27.1|26.94|27.11|26.95|27.12|26.96|27.1|26.94|1179
1615237800000|2021-03-08 21:10:00|27.12|26.96|26.97|26.81|27.12|26.96|26.96|26.8|892
1615239000000|2021-03-08 21:30:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|47
1615239300000|2021-03-08 21:35:00|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|95
1615239600000|2021-03-08 21:40:00|27.02|26.86|27.09|26.93|27.09|26.93|27.02|26.86|80
1615239900000|2021-03-08 21:45:00|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|39
1615240200000|2021-03-08 21:50:00|27.06|26.9|27.07|26.91|27.09|26.93|27.04|26.88|27
1615240500000|2021-03-08 21:55:00|27.06|26.9|27.09|26.93|27.09|26.93|27.04|26.88|26
1615244400000|2021-03-08 23:00:00|27.1|26.85|26.98|26.82|27.1|26.89|26.98|26.82|28
1615244700000|2021-03-08 23:05:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|15
1615245000000|2021-03-08 23:10:00|26.98|26.82|26.88|26.72|26.99|26.83|26.88|26.72|78
1615245300000|2021-03-08 23:15:00|26.87|26.71|26.82|26.66|26.88|26.72|26.82|26.66|40
1615245600000|2021-03-08 23:20:00|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|12
1615245900000|2021-03-08 23:25:00|||||||||7
1615246200000|2021-03-08 23:30:00|26.93|26.77|26.9|26.74|26.93|26.77|26.9|26.74|10
1615246500000|2021-03-08 23:35:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|2
1615246800000|2021-03-08 23:40:00|26.83|26.67|26.82|26.66|26.85|26.69|26.82|26.66|42
1615247100000|2021-03-08 23:45:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|9
1615247400000|2021-03-08 23:50:00|26.88|26.72|26.88|26.72|26.91|26.75|26.88|26.72|41
1615247700000|2021-03-08 23:55:00|26.86|26.7|26.87|26.71|26.87|26.71|26.8|26.64|27
1615248000000|2021-03-09 00:00:00|26.85|26.69|26.93|26.77|26.93|26.77|26.83|26.67|34
1615248300000|2021-03-09 00:05:00|26.98|26.82|26.93|26.77|27.03|26.87|26.93|26.77|36
1615248600000|2021-03-09 00:10:00|26.92|26.76|26.82|26.66|26.93|26.77|26.82|26.66|30
1615248900000|2021-03-09 00:15:00|26.83|26.67|26.88|26.72|26.9|26.74|26.82|26.66|9
1615249200000|2021-03-09 00:20:00|26.91|26.75|26.91|26.75|26.93|26.77|26.88|26.72|24
1615249500000|2021-03-09 00:25:00|26.89|26.73|26.98|26.82|26.99|26.83|26.88|26.72|42
1615249800000|2021-03-09 00:30:00|26.99|26.83|26.99|26.83|26.99|26.83|26.93|26.77|19
1615250100000|2021-03-09 00:35:00|27.04|26.88|27.05|26.89|27.06|26.9|27.04|26.88|23
1615250400000|2021-03-09 00:40:00|27.01|26.85|27|26.84|27.01|26.85|27|26.84|3
1615250700000|2021-03-09 00:45:00|26.99|26.83|26.88|26.72|26.99|26.83|26.88|26.72|32
1615251000000|2021-03-09 00:50:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|32
1615251300000|2021-03-09 00:55:00|26.91|26.75|26.88|26.72|26.93|26.77|26.88|26.72|14
1615251600000|2021-03-09 01:00:00|26.89|26.73|26.77|26.61|26.96|26.8|26.77|26.61|46
1615251900000|2021-03-09 01:05:00|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|45
1615252200000|2021-03-09 01:10:00|26.69|26.53|26.72|26.56|26.74|26.58|26.69|26.53|25
1615252500000|2021-03-09 01:15:00|26.71|26.55|26.77|26.61|26.77|26.61|26.71|26.55|18
1615252800000|2021-03-09 01:20:00|26.82|26.66|26.88|26.72|26.88|26.72|26.77|26.61|37
1615253100000|2021-03-09 01:25:00|26.87|26.71|26.94|26.78|26.97|26.81|26.87|26.71|36
1615253400000|2021-03-09 01:30:00|26.95|26.79|27.03|26.87|27.03|26.87|26.94|26.78|48
1615253700000|2021-03-09 01:35:00|27.05|26.89|27.06|26.9|27.06|26.9|27|26.84|29
1615254000000|2021-03-09 01:40:00|27.1|26.94|27.11|26.95|27.14|26.98|27.1|26.94|17
1615254300000|2021-03-09 01:45:00|27.1|26.94|27.11|26.95|27.11|26.95|27|26.84|53
1615254600000|2021-03-09 01:50:00|27.1|26.94|27.01|26.85|27.11|26.95|27|26.84|28
1615254900000|2021-03-09 01:55:00|27|26.84|27.06|26.9|27.11|26.95|27|26.84|12
1615255200000|2021-03-09 02:00:00|27.05|26.89|26.95|26.79|27.06|26.9|26.94|26.78|38
1615255500000|2021-03-09 02:05:00|26.97|26.81|26.84|26.68|26.97|26.81|26.84|26.68|34
1615255800000|2021-03-09 02:10:00|26.82|26.66|26.79|26.63|26.86|26.7|26.77|26.61|40
1615256100000|2021-03-09 02:15:00|26.78|26.62|26.88|26.72|26.88|26.72|26.78|26.62|20
1615256400000|2021-03-09 02:20:00|26.86|26.7|26.94|26.78|26.94|26.78|26.84|26.68|26
1615256700000|2021-03-09 02:25:00|26.92|26.76|26.89|26.73|26.92|26.76|26.89|26.73|9
1615257000000|2021-03-09 02:30:00|26.88|26.72|26.9|26.74|26.95|26.79|26.79|26.63|22
1615257300000|2021-03-09 02:35:00|26.92|26.76|26.9|26.74|26.95|26.79|26.89|26.73|29
1615257600000|2021-03-09 02:40:00|26.92|26.76|26.84|26.68|27.01|26.85|26.84|26.68|23
1615257900000|2021-03-09 02:45:00|26.83|26.67|26.83|26.67|26.9|26.74|26.79|26.63|19
1615258200000|2021-03-09 02:50:00|26.79|26.63|26.75|26.59|26.79|26.63|26.73|26.57|28
1615258500000|2021-03-09 02:55:00|26.73|26.57|26.78|26.62|26.79|26.63|26.73|26.57|28
1615258800000|2021-03-09 03:00:00|26.79|26.63|26.78|26.62|26.79|26.63|26.73|26.57|28
1615259100000|2021-03-09 03:05:00|26.74|26.58|26.68|26.52|26.78|26.62|26.68|26.52|16
1615259400000|2021-03-09 03:10:00|26.7|26.54|26.68|26.52|26.73|26.57|26.68|26.52|12
1615259700000|2021-03-09 03:15:00|26.72|26.56|26.72|26.56|26.73|26.57|26.68|26.52|24
1615260000000|2021-03-09 03:20:00|26.7|26.54|26.73|26.57|26.75|26.59|26.68|26.52|10
1615260300000|2021-03-09 03:25:00|26.72|26.56|26.68|26.52|26.73|26.57|26.68|26.52|13
1615260600000|2021-03-09 03:30:00|26.7|26.54|26.67|26.51|26.73|26.57|26.67|26.51|56
1615260900000|2021-03-09 03:35:00|26.63|26.47|26.68|26.52|26.68|26.52|26.62|26.46|39
1615261200000|2021-03-09 03:40:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|40
1615261500000|2021-03-09 03:45:00|26.67|26.51|26.68|26.52|26.68|26.52|26.67|26.51|9
1615261800000|2021-03-09 03:50:00|26.67|26.51|26.66|26.5|26.68|26.52|26.62|26.46|56
1615262100000|2021-03-09 03:55:00|26.64|26.48|26.63|26.47|26.68|26.52|26.63|26.47|11
1615262400000|2021-03-09 04:00:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|54
1615262700000|2021-03-09 04:05:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|35
1615263000000|2021-03-09 04:10:00|26.64|26.48|26.69|26.53|26.69|26.53|26.63|26.47|18
1615263300000|2021-03-09 04:15:00|26.7|26.54|26.74|26.58|26.74|26.58|26.7|26.54|31
1615263600000|2021-03-09 04:20:00|26.71|26.55|26.74|26.58|26.74|26.58|26.69|26.53|9
1615263900000|2021-03-09 04:25:00|26.75|26.59|26.74|26.58|26.76|26.6|26.74|26.58|24
1615264200000|2021-03-09 04:30:00|26.71|26.55|26.74|26.58|26.74|26.58|26.69|26.53|8
1615264500000|2021-03-09 04:35:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1615265100000|2021-03-09 04:45:00|26.7|26.54|26.74|26.58|26.75|26.59|26.7|26.54|5
1615265400000|2021-03-09 04:50:00|26.7|26.54|26.7|26.54|26.75|26.59|26.7|26.54|4
1615265700000|2021-03-09 04:55:00|26.71|26.55|26.68|26.52|26.75|26.59|26.68|26.52|5
1615266000000|2021-03-09 05:00:00|26.63|26.47|26.63|26.47|26.67|26.51|26.62|26.46|28
1615266300000|2021-03-09 05:05:00|26.64|26.48|26.7|26.54|26.7|26.54|26.63|26.47|5
1615266600000|2021-03-09 05:10:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|13
1615266900000|2021-03-09 05:15:00|26.67|26.51|26.7|26.54|26.7|26.54|26.64|26.48|3
1615267200000|2021-03-09 05:20:00|26.71|26.55|26.71|26.55|26.73|26.57|26.7|26.54|5
1615267500000|2021-03-09 05:25:00|26.7|26.54|26.7|26.54|26.71|26.55|26.69|26.53|0
1615267800000|2021-03-09 05:30:00|26.69|26.53|26.7|26.54|26.7|26.54|26.65|26.49|17
1615268100000|2021-03-09 05:35:00|26.71|26.55|26.71|26.55|26.75|26.59|26.7|26.54|2
1615268400000|2021-03-09 05:40:00|26.73|26.57|26.75|26.59|26.76|26.6|26.7|26.54|54
1615268700000|2021-03-09 05:45:00|26.76|26.6|26.75|26.59|26.76|26.6|26.73|26.57|0
1615269000000|2021-03-09 05:50:00|26.76|26.6|26.76|26.6|26.76|26.6|26.75|26.59|5
1615269300000|2021-03-09 05:55:00|26.75|26.59|26.75|26.59|26.76|26.6|26.75|26.59|2
1615269600000|2021-03-09 06:00:00|26.76|26.6|26.7|26.54|26.76|26.6|26.7|26.54|17
1615269900000|2021-03-09 06:05:00|26.71|26.55|26.65|26.49|26.71|26.55|26.65|26.49|4
1615270200000|2021-03-09 06:10:00|26.67|26.51|26.7|26.54|26.7|26.54|26.65|26.49|0
1615270500000|2021-03-09 06:15:00|26.71|26.55|26.75|26.59|26.76|26.6|26.7|26.54|4
1615270800000|2021-03-09 06:20:00|26.76|26.6|26.8|26.64|26.8|26.64|26.75|26.59|19
1615271100000|2021-03-09 06:25:00|26.79|26.63|26.81|26.65|26.81|26.65|26.75|26.59|53
1615271400000|2021-03-09 06:30:00|26.8|26.64|26.8|26.64|26.81|26.65|26.8|26.64|9
1615271700000|2021-03-09 06:35:00|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|25
1615272000000|2021-03-09 06:40:00|26.81|26.65|26.91|26.75|26.91|26.75|26.8|26.64|42
1615272300000|2021-03-09 06:45:00|26.96|26.8|26.96|26.8|26.97|26.81|26.96|26.8|12
1615272600000|2021-03-09 06:50:00|26.97|26.81|26.96|26.8|27.01|26.85|26.95|26.79|43
1615272900000|2021-03-09 06:55:00|26.94|26.78|26.91|26.75|26.96|26.8|26.91|26.75|1
1615273200000|2021-03-09 07:00:00|26.9|26.74|27.03|26.87|27.05|26.89|26.9|26.74|33
1615273500000|2021-03-09 07:05:00|27.02|26.86|27.07|26.91|27.08|26.92|27.01|26.85|30
1615273800000|2021-03-09 07:10:00|27.08|26.92|27.02|26.86|27.08|26.92|27.01|26.85|40
1615274100000|2021-03-09 07:15:00|26.97|26.81|26.92|26.76|27.02|26.86|26.92|26.76|22
1615274400000|2021-03-09 07:20:00|26.96|26.8|26.92|26.76|26.96|26.8|26.85|26.69|32
1615274700000|2021-03-09 07:25:00|26.91|26.75|26.87|26.71|26.92|26.76|26.86|26.7|68
1615275000000|2021-03-09 07:30:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|4
1615275300000|2021-03-09 07:35:00|26.86|26.7|26.8|26.64|26.87|26.71|26.8|26.64|15
1615275600000|2021-03-09 07:40:00|26.85|26.69|26.87|26.71|26.87|26.71|26.8|26.64|91
1615275900000|2021-03-09 07:45:00|26.92|26.76|26.87|26.71|26.92|26.76|26.87|26.71|28
1615276200000|2021-03-09 07:50:00|26.86|26.7|26.81|26.65|26.87|26.71|26.78|26.62|31
1615276500000|2021-03-09 07:55:00|26.79|26.63|26.69|26.53|26.79|26.63|26.69|26.53|34
1615276800000|2021-03-09 08:00:00|26.71|26.55|26.81|26.65|26.82|26.66|26.71|26.55|74
1615277100000|2021-03-09 08:05:00|26.82|26.66|26.76|26.6|26.86|26.7|26.75|26.59|55
1615277400000|2021-03-09 08:10:00|26.75|26.59|26.74|26.58|26.79|26.63|26.69|26.53|80
1615277700000|2021-03-09 08:15:00|26.76|26.6|26.76|26.6|26.83|26.67|26.74|26.58|67
1615278000000|2021-03-09 08:20:00|26.75|26.59|26.69|26.53|26.81|26.65|26.69|26.53|34
1615278300000|2021-03-09 08:25:00|26.68|26.52|26.65|26.49|26.7|26.54|26.63|26.47|44
1615278600000|2021-03-09 08:30:00|26.66|26.5|26.58|26.42|26.66|26.5|26.57|26.41|40
1615278900000|2021-03-09 08:35:00|26.6|26.44|26.63|26.47|26.68|26.52|26.58|26.42|95
1615279200000|2021-03-09 08:40:00|26.64|26.48|26.65|26.49|26.68|26.52|26.63|26.47|12
1615279500000|2021-03-09 08:45:00|26.64|26.48|26.65|26.49|26.68|26.52|26.63|26.47|13
1615279800000|2021-03-09 08:50:00|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|2
1615280100000|2021-03-09 08:55:00|26.62|26.46|26.63|26.47|26.63|26.47|26.57|26.41|90
1615280400000|2021-03-09 09:00:00|26.64|26.48|26.59|26.43|26.64|26.48|26.55|26.39|79
1615280700000|2021-03-09 09:05:00|26.56|26.4|26.6|26.44|26.6|26.44|26.54|26.38|52
1615281000000|2021-03-09 09:10:00|26.59|26.43|26.59|26.43|26.6|26.44|26.59|26.43|6
1615281300000|2021-03-09 09:15:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|44
1615281600000|2021-03-09 09:20:00|26.59|26.43|26.57|26.41|26.62|26.46|26.57|26.41|79
1615281900000|2021-03-09 09:25:00|26.59|26.43|26.61|26.45|26.62|26.46|26.57|26.41|62
1615282200000|2021-03-09 09:30:00|26.6|26.44|26.58|26.42|26.62|26.46|26.56|26.4|45
1615282500000|2021-03-09 09:35:00|26.57|26.41|26.53|26.37|26.58|26.42|26.51|26.35|111
1615282800000|2021-03-09 09:40:00|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|62
1615283100000|2021-03-09 09:45:00|26.5|26.34|26.51|26.35|26.51|26.35|26.46|26.3|60
1615283400000|2021-03-09 09:50:00|26.52|26.36|26.53|26.37|26.55|26.39|26.46|26.3|36
1615283700000|2021-03-09 09:55:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|15
1615284000000|2021-03-09 10:00:00|26.5|26.34|26.47|26.31|26.5|26.34|26.45|26.29|55
1615284300000|2021-03-09 10:05:00|26.45|26.29|26.47|26.31|26.47|26.31|26.45|26.29|62
1615284600000|2021-03-09 10:10:00|26.48|26.32|26.52|26.36|26.52|26.36|26.45|26.29|76
1615284900000|2021-03-09 10:15:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|20
1615285200000|2021-03-09 10:20:00|26.62|26.46|26.57|26.41|26.62|26.46|26.52|26.36|67
1615285500000|2021-03-09 10:25:00|26.61|26.45|26.57|26.41|26.62|26.46|26.57|26.41|18
1615285800000|2021-03-09 10:30:00|26.55|26.39|26.52|26.36|26.57|26.41|26.52|26.36|3
1615286100000|2021-03-09 10:35:00|26.51|26.35|26.52|26.36|26.56|26.4|26.46|26.3|60
1615286400000|2021-03-09 10:40:00|26.54|26.38|26.53|26.37|26.57|26.41|26.52|26.36|33
1615286700000|2021-03-09 10:45:00|26.52|26.36|26.58|26.42|26.58|26.42|26.52|26.36|3
1615287000000|2021-03-09 10:50:00|26.57|26.41|26.52|26.36|26.58|26.42|26.52|26.36|12
1615287300000|2021-03-09 10:55:00|26.53|26.37|26.52|26.36|26.58|26.42|26.52|26.36|85
1615287600000|2021-03-09 11:00:00|26.55|26.39|26.52|26.36|26.55|26.39|26.52|26.36|9
1615287900000|2021-03-09 11:05:00|26.47|26.31|26.42|26.26|26.52|26.36|26.42|26.26|20
1615288200000|2021-03-09 11:10:00|26.46|26.3|26.47|26.31|26.47|26.31|26.41|26.25|53
1615288500000|2021-03-09 11:15:00|26.5|26.34|26.45|26.29|26.52|26.36|26.42|26.26|53
1615288800000|2021-03-09 11:20:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|13
1615289100000|2021-03-09 11:25:00|26.43|26.27|26.42|26.26|26.43|26.27|26.41|26.25|24
1615289400000|2021-03-09 11:30:00|26.41|26.25|26.42|26.26|26.45|26.29|26.41|26.25|85
1615289700000|2021-03-09 11:35:00|||||||||3
1615290000000|2021-03-09 11:40:00|26.43|26.27|26.42|26.26|26.43|26.27|26.42|26.26|15
1615290300000|2021-03-09 11:45:00|26.41|26.25|26.43|26.27|26.43|26.27|26.37|26.21|24
1615290600000|2021-03-09 11:50:00|26.42|26.26|26.47|26.31|26.47|26.31|26.38|26.22|47
1615290900000|2021-03-09 11:55:00|26.42|26.26|26.47|26.31|26.48|26.32|26.42|26.26|46
1615291200000|2021-03-09 12:00:00|26.48|26.32|26.55|26.39|26.55|26.39|26.47|26.31|66
1615291500000|2021-03-09 12:05:00|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|44
1615291800000|2021-03-09 12:10:00|26.59|26.43|26.55|26.39|26.6|26.44|26.55|26.39|14
1615292100000|2021-03-09 12:15:00|26.6|26.44|26.65|26.49|26.65|26.49|26.55|26.39|45
1615292400000|2021-03-09 12:20:00|26.66|26.5|26.6|26.44|26.66|26.5|26.6|26.44|37
1615292700000|2021-03-09 12:25:00|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|15
1615293000000|2021-03-09 12:30:00|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|13
1615293300000|2021-03-09 12:35:00|26.64|26.48|26.7|26.54|26.7|26.54|26.62|26.46|43
1615293600000|2021-03-09 12:40:00|26.68|26.52|26.7|26.54|26.76|26.6|26.66|26.5|102
1615293900000|2021-03-09 12:45:00|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|2
1615294200000|2021-03-09 12:50:00|26.68|26.52|26.71|26.55|26.71|26.55|26.66|26.5|8
1615294500000|2021-03-09 12:55:00|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|13
1615294800000|2021-03-09 13:00:00|26.66|26.5|26.68|26.52|26.71|26.55|26.66|26.5|28
1615295100000|2021-03-09 13:05:00|26.66|26.5|26.65|26.49|26.66|26.5|26.61|26.45|30
1615295400000|2021-03-09 13:10:00|26.63|26.47|26.66|26.5|26.66|26.5|26.56|26.4|60
1615295700000|2021-03-09 13:15:00|26.65|26.49|26.65|26.49|26.66|26.5|26.61|26.45|80
1615296000000|2021-03-09 13:20:00|26.61|26.45|26.6|26.44|26.63|26.47|26.6|26.44|32
1615296300000|2021-03-09 13:25:00|26.58|26.42|26.6|26.44|26.61|26.45|26.55|26.39|98
1615296600000|2021-03-09 13:30:00|26.56|26.4|26.61|26.45|26.65|26.49|26.55|26.39|42
1615296900000|2021-03-09 13:35:00|26.63|26.47|26.59|26.43|26.65|26.49|26.55|26.39|58
1615297200000|2021-03-09 13:40:00|26.55|26.39|26.55|26.39|26.6|26.44|26.54|26.38|51
1615297500000|2021-03-09 13:45:00|26.57|26.41|26.59|26.43|26.59|26.43|26.55|26.39|179
1615297800000|2021-03-09 13:50:00|26.58|26.42|26.54|26.38|26.59|26.43|26.54|26.38|114
1615298100000|2021-03-09 13:55:00|26.5|26.34|26.55|26.39|26.55|26.39|26.49|26.33|20
1615298400000|2021-03-09 14:00:00|26.54|26.38|26.5|26.34|26.55|26.39|26.49|26.33|100
1615298700000|2021-03-09 14:05:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|46
1615299000000|2021-03-09 14:10:00|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|93
1615299300000|2021-03-09 14:15:00|26.45|26.29|26.5|26.34|26.55|26.39|26.45|26.29|60
1615299600000|2021-03-09 14:20:00|26.52|26.36|26.55|26.39|26.55|26.39|26.5|26.34|27
1615299900000|2021-03-09 14:25:00|26.54|26.38|26.5|26.34|26.54|26.38|26.49|26.33|100
1615300200000|2021-03-09 14:30:00|26.49|26.33|26.55|26.39|26.61|26.45|26.44|26.28|590
1615300500000|2021-03-09 14:35:00|26.54|26.38|26.53|26.37|26.55|26.39|26.45|26.29|596
1615300800000|2021-03-09 14:40:00|26.49|26.33|26.51|26.35|26.59|26.43|26.47|26.31|523
1615301100000|2021-03-09 14:45:00|26.52|26.36|26.39|26.23|26.52|26.36|26.39|26.23|602
1615301400000|2021-03-09 14:50:00|26.4|26.24|26.29|26.13|26.44|26.28|26.29|26.13|227
1615301700000|2021-03-09 14:55:00|26.3|26.14|26.34|26.18|26.34|26.18|26.27|26.11|260
1615302000000|2021-03-09 15:00:00|26.33|26.17|26.23|26.07|26.34|26.18|26.21|26.05|575
1615302300000|2021-03-09 15:05:00|26.21|26.05|26.23|26.07|26.26|26.1|26.16|26|537
1615302600000|2021-03-09 15:10:00|26.21|26.05|26.26|26.1|26.28|26.12|26.16|26|558
1615302900000|2021-03-09 15:15:00|26.25|26.09|26.2|26.04|26.26|26.1|26.14|25.98|766
1615303200000|2021-03-09 15:20:00|26.19|26.03|26.15|25.99|26.2|26.04|26.15|25.99|348
1615303500000|2021-03-09 15:25:00|26.14|25.98|26.14|25.98|26.15|25.99|26.09|25.93|335
1615303800000|2021-03-09 15:30:00|26.1|25.94|26.08|25.92|26.14|25.98|26.08|25.92|364
1615304100000|2021-03-09 15:35:00|26.1|25.94|26.08|25.92|26.1|25.94|26.05|25.89|402
1615304400000|2021-03-09 15:40:00|26.09|25.93|26.13|25.97|26.13|25.97|26.08|25.92|299
1615304700000|2021-03-09 15:45:00|26.12|25.96|26.13|25.97|26.17|26.01|26.08|25.92|242
1615305000000|2021-03-09 15:50:00|26.17|26.01|26.17|26.01|26.19|26.03|26.12|25.96|295
1615305300000|2021-03-09 15:55:00|26.16|26|26.16|26|26.17|26.01|26.12|25.96|451
1615305600000|2021-03-09 16:00:00|26.17|26.01|26.11|25.95|26.17|26.01|26.11|25.95|397
1615305900000|2021-03-09 16:05:00|||||||||110
1615306200000|2021-03-09 16:10:00|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|157
1615306500000|2021-03-09 16:15:00|||||||||117
1615306800000|2021-03-09 16:20:00|||||||||142
1615307100000|2021-03-09 16:25:00|26.12|25.96|26.15|25.99|26.16|26|26.12|25.96|275
1615307400000|2021-03-09 16:30:00|||||||||173
1615307700000|2021-03-09 16:35:00|26.11|25.95|26.15|25.99|26.15|25.99|26.1|25.94|151
1615308000000|2021-03-09 16:40:00|26.13|25.97|26.11|25.95|26.15|25.99|26.1|25.94|226
1615308300000|2021-03-09 16:45:00|26.13|25.97|26.11|25.95|26.15|25.99|26.11|25.95|156
1615308600000|2021-03-09 16:50:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|57
1615308900000|2021-03-09 16:55:00|26.09|25.93|26.05|25.89|26.09|25.93|26.04|25.88|321
1615309200000|2021-03-09 17:00:00|26.1|25.94|26.1|25.94|26.15|25.99|26.1|25.94|176
1615309500000|2021-03-09 17:05:00|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|195
1615309800000|2021-03-09 17:10:00|26.12|25.96|26.1|25.94|26.12|25.96|26.1|25.94|419
1615310100000|2021-03-09 17:15:00|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|126
1615310400000|2021-03-09 17:20:00|26.13|25.97|26.12|25.96|26.17|26.01|26.11|25.95|663
1615310700000|2021-03-09 17:25:00|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|309
1615311000000|2021-03-09 17:30:00|26.11|25.95|26.11|25.95|26.12|25.96|26.11|25.95|191
1615311300000|2021-03-09 17:35:00|26.09|25.93|26.06|25.9|26.11|25.95|26.06|25.9|153
1615311600000|2021-03-09 17:40:00|26.05|25.89|26.05|25.89|26.05|25.89|26.01|25.85|290
1615311900000|2021-03-09 17:45:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|116
1615312200000|2021-03-09 17:50:00|26.06|25.9|26.06|25.9|26.07|25.91|26.06|25.9|396
1615312500000|2021-03-09 17:55:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|169
1615312800000|2021-03-09 18:00:00|26.02|25.86|26.01|25.85|26.06|25.9|26.01|25.85|290
1615313100000|2021-03-09 18:05:00|26|25.84|26.06|25.9|26.06|25.9|26|25.84|277
1615313400000|2021-03-09 18:10:00|26.05|25.89|26.01|25.85|26.06|25.9|26.01|25.85|108
1615313700000|2021-03-09 18:15:00|26.05|25.89|26.06|25.9|26.06|25.9|26.05|25.89|255
1615314000000|2021-03-09 18:20:00|26.07|25.91|26.11|25.95|26.12|25.96|26.07|25.91|203
1615314300000|2021-03-09 18:25:00|26.12|25.96|26.11|25.95|26.17|26.01|26.11|25.95|95
1615314600000|2021-03-09 18:30:00|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|109
1615314900000|2021-03-09 18:35:00|||||||||61
1615315200000|2021-03-09 18:40:00|26.1|25.94|26.06|25.9|26.11|25.95|26.06|25.9|153
1615315500000|2021-03-09 18:45:00|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|111
1615315800000|2021-03-09 18:50:00|26.12|25.96|26.16|26|26.16|26|26.11|25.95|144
1615316100000|2021-03-09 18:55:00|26.11|25.95|26.11|25.95|26.11|25.95|26.11|25.95|33
1615316400000|2021-03-09 19:00:00|26.12|25.96|26.05|25.89|26.12|25.96|26.05|25.89|163
1615316700000|2021-03-09 19:05:00|26.01|25.85|26.01|25.85|26.06|25.9|26.01|25.85|365
1615317000000|2021-03-09 19:10:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|270
1615317300000|2021-03-09 19:15:00|26.02|25.86|26.11|25.95|26.11|25.95|26.01|25.85|453
1615317600000|2021-03-09 19:20:00|26.13|25.97|26.13|25.97|26.13|25.97|26.11|25.95|169
1615317900000|2021-03-09 19:25:00|26.14|25.98|26.13|25.97|26.18|26.02|26.08|25.92|197
1615318200000|2021-03-09 19:30:00|26.09|25.93|26.08|25.92|26.13|25.97|26.03|25.87|161
1615318500000|2021-03-09 19:35:00|26.07|25.91|26.07|25.91|26.08|25.92|26.07|25.91|104
1615318800000|2021-03-09 19:40:00|26.03|25.87|26.02|25.86|26.03|25.87|25.97|25.81|269
1615319100000|2021-03-09 19:45:00|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|176
1615319400000|2021-03-09 19:50:00|26.03|25.87|26.03|25.87|26.03|25.87|26.02|25.86|126
1615319700000|2021-03-09 19:55:00|26.02|25.86|26.08|25.92|26.08|25.92|26.02|25.86|304
1615320000000|2021-03-09 20:00:00|26.07|25.91|26.07|25.91|26.08|25.92|26.03|25.87|274
1615320300000|2021-03-09 20:05:00|26.08|25.92|26.02|25.86|26.08|25.92|26.02|25.86|198
1615320600000|2021-03-09 20:10:00|26.01|25.85|26.02|25.86|26.02|25.86|26|25.84|197
1615320900000|2021-03-09 20:15:00|26.01|25.85|25.93|25.77|26.02|25.86|25.93|25.77|567
1615321200000|2021-03-09 20:20:00|25.98|25.82|25.94|25.78|25.98|25.82|25.93|25.77|292
1615321500000|2021-03-09 20:25:00|25.93|25.77|25.94|25.78|25.94|25.78|25.93|25.77|240
1615321800000|2021-03-09 20:30:00|25.98|25.82|25.98|25.82|25.99|25.83|25.93|25.77|194
1615322100000|2021-03-09 20:35:00|25.99|25.83|25.9|25.74|26.09|25.93|25.9|25.74|532
1615322400000|2021-03-09 20:40:00|25.94|25.78|26.01|25.85|26.01|25.85|25.9|25.74|501
1615322700000|2021-03-09 20:45:00|26|25.84|26.05|25.89|26.06|25.9|26|25.84|681
1615323000000|2021-03-09 20:50:00|26.06|25.9|26.06|25.9|26.23|26.07|26.06|25.9|668
1615323300000|2021-03-09 20:55:00|26.08|25.92|26.2|26.04|26.25|26.09|26.06|25.9|1661
1615323600000|2021-03-09 21:00:00|26.21|26.05|26.15|25.99|26.26|26.1|26.15|25.99|1197
1615323900000|2021-03-09 21:05:00|26.14|25.98|26.15|25.99|26.2|26.04|26.1|25.94|1403
1615324200000|2021-03-09 21:10:00|26.19|26.03|26.15|25.99|26.2|26.04|26.15|25.99|833
1615325400000|2021-03-09 21:30:00|26.19|26.03|26.16|26|26.21|26.05|26.16|26|64
1615325700000|2021-03-09 21:35:00|26.15|25.99|26.15|25.99|26.16|26|26.11|25.95|19
1615326000000|2021-03-09 21:40:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|6
1615326300000|2021-03-09 21:45:00|26.16|26|26.16|26|26.16|26|26.16|26|23
1615326600000|2021-03-09 21:50:00|26.17|26.01|26.17|26.01|26.17|26.01|26.16|26|28
1615326900000|2021-03-09 21:55:00|26.16|26|26.16|26|26.21|26.05|26.16|26|99
1615330800000|2021-03-09 23:00:00|26.13|25.97|26.14|25.98|26.16|25.98|26.06|25.87|35
1615331100000|2021-03-09 23:05:00|26.11|25.95|26.11|25.95|26.14|25.98|26.06|25.9|5
1615331400000|2021-03-09 23:10:00|26.09|25.93|26.11|25.95|26.14|25.98|26.09|25.93|0
1615331700000|2021-03-09 23:15:00|||||||||12
1615332000000|2021-03-09 23:20:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|8
1615332600000|2021-03-09 23:30:00|26.11|25.95|26.16|26|26.16|26|26.11|25.95|25
1615332900000|2021-03-09 23:35:00|26.15|25.99|26.11|25.95|26.15|25.99|26.1|25.94|4
1615333200000|2021-03-09 23:40:00|26.1|25.94|26.1|25.94|26.12|25.96|26.1|25.94|4
1615333500000|2021-03-09 23:45:00|26.11|25.95|26.12|25.96|26.12|25.96|26.1|25.94|7
1615333800000|2021-03-09 23:50:00|26.15|25.99|26.17|26.01|26.17|26.01|26.15|25.99|3
1615334100000|2021-03-09 23:55:00|26.16|26|26.16|26|26.17|26.01|26.12|25.96|29
1615334400000|2021-03-10 00:00:00|26.17|26.01|26.22|26.06|26.27|26.11|26.17|26.01|104
1615334700000|2021-03-10 00:05:00|26.24|26.08|26.21|26.05|26.26|26.1|26.16|26|30
1615335000000|2021-03-10 00:10:00|26.22|26.06|26.22|26.06|26.26|26.1|26.21|26.05|11
1615335300000|2021-03-10 00:15:00|26.26|26.1|26.22|26.06|26.27|26.11|26.22|26.06|15
1615335600000|2021-03-10 00:20:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|14
1615335900000|2021-03-10 00:25:00|26.26|26.1|26.26|26.1|26.27|26.11|26.26|26.1|13
1615336200000|2021-03-10 00:30:00|26.27|26.11|26.26|26.1|26.29|26.13|26.26|26.1|18
1615336500000|2021-03-10 00:35:00|26.27|26.11|26.24|26.08|26.27|26.11|26.22|26.06|22
1615336800000|2021-03-10 00:40:00|26.22|26.06|26.27|26.11|26.27|26.11|26.21|26.05|18
1615337100000|2021-03-10 00:45:00|26.31|26.15|26.27|26.11|26.31|26.15|26.24|26.08|37
1615337400000|2021-03-10 00:50:00|26.29|26.13|26.27|26.11|26.32|26.16|26.26|26.1|11
1615337700000|2021-03-10 00:55:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|3
1615338000000|2021-03-10 01:00:00|26.29|26.13|26.26|26.1|26.32|26.16|26.22|26.06|17
1615338300000|2021-03-10 01:05:00|26.22|26.06|26.22|26.06|26.26|26.1|26.2|26.04|2
1615338600000|2021-03-10 01:10:00|26.21|26.05|26.21|26.05|26.22|26.06|26.17|26.01|0
1615338900000|2021-03-10 01:15:00|26.19|26.03|26.24|26.08|26.26|26.1|26.19|26.03|15
1615339200000|2021-03-10 01:20:00|26.26|26.1|26.27|26.11|26.27|26.11|26.21|26.05|9
1615339500000|2021-03-10 01:25:00|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|26
1615339800000|2021-03-10 01:30:00|26.27|26.11|26.37|26.21|26.38|26.22|26.26|26.1|33
1615340100000|2021-03-10 01:35:00|26.38|26.22|26.38|26.22|26.42|26.26|26.37|26.21|47
1615340400000|2021-03-10 01:40:00|26.37|26.21|26.38|26.22|26.38|26.22|26.32|26.16|18
1615340700000|2021-03-10 01:45:00|26.37|26.21|26.33|26.17|26.43|26.27|26.33|26.17|17
1615341000000|2021-03-10 01:50:00|26.32|26.16|26.38|26.22|26.38|26.22|26.32|26.16|49
1615341300000|2021-03-10 01:55:00|26.37|26.21|26.38|26.22|26.38|26.22|26.33|26.17|12
1615341600000|2021-03-10 02:00:00|26.39|26.23|26.39|26.23|26.42|26.26|26.38|26.22|17
1615341900000|2021-03-10 02:05:00|26.41|26.25|26.44|26.28|26.45|26.29|26.39|26.23|17
1615342200000|2021-03-10 02:10:00|26.43|26.27|26.44|26.28|26.44|26.28|26.39|26.23|9
1615342500000|2021-03-10 02:15:00|26.43|26.27|26.39|26.23|26.44|26.28|26.39|26.23|6
1615342800000|2021-03-10 02:20:00|26.41|26.25|26.39|26.23|26.41|26.25|26.38|26.22|19
1615343100000|2021-03-10 02:25:00|26.38|26.22|26.39|26.23|26.39|26.23|26.38|26.22|9
1615343400000|2021-03-10 02:30:00|26.4|26.24|26.39|26.23|26.44|26.28|26.39|26.23|7
1615343700000|2021-03-10 02:35:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|3
1615344000000|2021-03-10 02:40:00|26.42|26.26|26.39|26.23|26.44|26.28|26.34|26.18|10
1615344300000|2021-03-10 02:45:00|26.38|26.22|26.34|26.18|26.38|26.22|26.34|26.18|7
1615344600000|2021-03-10 02:50:00|26.36|26.2|26.33|26.17|26.36|26.2|26.29|26.13|51
1615344900000|2021-03-10 02:55:00|26.34|26.18|26.34|26.18|26.34|26.18|26.33|26.17|10
1615345200000|2021-03-10 03:00:00|26.33|26.17|26.33|26.17|26.34|26.18|26.29|26.13|9
1615345500000|2021-03-10 03:05:00|26.34|26.18|26.33|26.17|26.34|26.18|26.33|26.17|2
1615345800000|2021-03-10 03:10:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|26
1615346100000|2021-03-10 03:15:00|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|17
1615346400000|2021-03-10 03:20:00|26.28|26.12|26.28|26.12|26.29|26.13|26.28|26.12|11
1615346700000|2021-03-10 03:25:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|3
1615347000000|2021-03-10 03:30:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|13
1615347300000|2021-03-10 03:35:00|||||||||1
1615347600000|2021-03-10 03:40:00|||||||||8
1615347900000|2021-03-10 03:45:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|11
1615348200000|2021-03-10 03:50:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|1
1615348500000|2021-03-10 03:55:00|26.29|26.13|26.34|26.18|26.34|26.18|26.29|26.13|11
1615348800000|2021-03-10 04:00:00|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|6
1615349100000|2021-03-10 04:05:00|26.35|26.19|26.39|26.23|26.39|26.23|26.35|26.19|9
1615349700000|2021-03-10 04:15:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|4
1615350300000|2021-03-10 04:25:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|0
1615350600000|2021-03-10 04:30:00|26.33|26.17|26.23|26.07|26.33|26.17|26.18|26.02|24
1615350900000|2021-03-10 04:35:00|26.24|26.08|26.19|26.03|26.25|26.09|26.19|26.03|16
1615351200000|2021-03-10 04:40:00|26.23|26.07|26.19|26.03|26.24|26.08|26.19|26.03|10
1615351500000|2021-03-10 04:45:00|26.21|26.05|26.24|26.08|26.24|26.08|26.21|26.05|12
1615351800000|2021-03-10 04:50:00|26.26|26.1|26.29|26.13|26.29|26.13|26.26|26.1|19
1615352100000|2021-03-10 04:55:00|26.28|26.12|26.29|26.13|26.29|26.13|26.24|26.08|11
1615352400000|2021-03-10 05:00:00|26.3|26.14|26.4|26.24|26.4|26.24|26.3|26.14|15
1615352700000|2021-03-10 05:05:00|26.41|26.25|26.45|26.29|26.45|26.29|26.4|26.24|9
1615353000000|2021-03-10 05:10:00|26.46|26.3|26.45|26.29|26.5|26.34|26.45|26.29|5
1615353300000|2021-03-10 05:15:00|26.46|26.3|26.41|26.25|26.46|26.3|26.4|26.24|2
1615353600000|2021-03-10 05:20:00|26.46|26.3|26.4|26.24|26.46|26.3|26.4|26.24|10
1615353900000|2021-03-10 05:25:00|26.41|26.25|26.45|26.29|26.46|26.3|26.4|26.24|17
1615354200000|2021-03-10 05:30:00|26.43|26.27|26.35|26.19|26.45|26.29|26.29|26.13|28
1615354500000|2021-03-10 05:35:00|26.34|26.18|26.29|26.13|26.35|26.19|26.29|26.13|3
1615354800000|2021-03-10 05:40:00|26.3|26.14|26.3|26.14|26.3|26.14|26.29|26.13|23
1615355100000|2021-03-10 05:45:00|26.29|26.13|26.34|26.18|26.35|26.19|26.29|26.13|15
1615355400000|2021-03-10 05:50:00|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|20
1615355700000|2021-03-10 05:55:00|26.35|26.19|26.3|26.14|26.35|26.19|26.29|26.13|24
1615356000000|2021-03-10 06:00:00|26.29|26.13|26.29|26.13|26.29|26.13|26.24|26.08|10
1615356300000|2021-03-10 06:05:00|26.27|26.11|26.34|26.18|26.35|26.19|26.24|26.08|6
1615356600000|2021-03-10 06:10:00|26.35|26.19|26.4|26.24|26.4|26.24|26.34|26.18|11
1615356900000|2021-03-10 06:15:00|26.37|26.21|26.35|26.19|26.37|26.21|26.34|26.18|12
1615357200000|2021-03-10 06:20:00|26.36|26.2|26.41|26.25|26.45|26.29|26.35|26.19|46
1615357500000|2021-03-10 06:25:00|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|4
1615357800000|2021-03-10 06:30:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|6
1615358100000|2021-03-10 06:35:00|26.4|26.24|26.35|26.19|26.41|26.25|26.35|26.19|24
1615358700000|2021-03-10 06:45:00|26.4|26.24|26.4|26.24|26.41|26.25|26.4|26.24|7
1615359000000|2021-03-10 06:50:00|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|14
1615359300000|2021-03-10 06:55:00|26.41|26.25|26.41|26.25|26.41|26.25|26.41|26.25|0
1615359600000|2021-03-10 07:00:00|26.42|26.26|26.31|26.15|26.42|26.26|26.3|26.14|20
1615359900000|2021-03-10 07:05:00|26.35|26.19|26.3|26.14|26.35|26.19|26.3|26.14|17
1615360200000|2021-03-10 07:10:00|||||||||3
1615360500000|2021-03-10 07:15:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|10
1615360800000|2021-03-10 07:20:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|8
1615361100000|2021-03-10 07:25:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|6
1615361400000|2021-03-10 07:30:00|26.21|26.05|26.21|26.05|26.23|26.07|26.2|26.04|21
1615361700000|2021-03-10 07:35:00|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|16
1615362000000|2021-03-10 07:40:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|16
1615362300000|2021-03-10 07:45:00|26.19|26.03|26.2|26.04|26.2|26.04|26.19|26.03|27
1615362600000|2021-03-10 07:50:00|||||||||2
1615362900000|2021-03-10 07:55:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|63
1615363200000|2021-03-10 08:00:00|26.21|26.05|26.16|26|26.21|26.05|26.15|25.99|103
1615363500000|2021-03-10 08:05:00|26.15|25.99|26.14|25.98|26.26|26.1|26.1|25.94|158
1615363800000|2021-03-10 08:10:00|26.12|25.96|26.09|25.93|26.14|25.98|26.09|25.93|40
1615364100000|2021-03-10 08:15:00|26.1|25.94|26.1|25.94|26.1|25.94|26.09|25.93|46
1615364400000|2021-03-10 08:20:00|26.09|25.93|26.09|25.93|26.15|25.99|26.09|25.93|15
1615364700000|2021-03-10 08:25:00|26.1|25.94|26.1|25.94|26.1|25.94|26.09|25.93|1
1615365000000|2021-03-10 08:30:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|2
1615365300000|2021-03-10 08:35:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|80
1615365600000|2021-03-10 08:40:00|26.03|25.87|25.99|25.83|26.03|25.87|25.99|25.83|21
1615365900000|2021-03-10 08:45:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|36
1615366200000|2021-03-10 08:50:00|26|25.84|25.99|25.83|26.02|25.86|25.99|25.83|15
1615366500000|2021-03-10 08:55:00|26|25.84|25.99|25.83|26|25.84|25.99|25.83|5
1615366800000|2021-03-10 09:00:00|26|25.84|26.04|25.88|26.04|25.88|25.99|25.83|42
1615367100000|2021-03-10 09:05:00|26|25.84|25.99|25.83|26|25.84|25.95|25.79|32
1615367400000|2021-03-10 09:10:00|25.97|25.81|25.94|25.78|25.99|25.83|25.94|25.78|38
1615367700000|2021-03-10 09:15:00|25.95|25.79|25.89|25.73|25.95|25.79|25.89|25.73|95
1615368000000|2021-03-10 09:20:00|25.9|25.74|25.89|25.73|25.94|25.78|25.89|25.73|87
1615368300000|2021-03-10 09:25:00|25.84|25.68|25.9|25.74|25.9|25.74|25.84|25.68|111
1615368600000|2021-03-10 09:30:00|||||||||5
1615368900000|2021-03-10 09:35:00|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|59
1615369200000|2021-03-10 09:40:00|25.9|25.74|25.87|25.71|25.9|25.74|25.85|25.69|108
1615369500000|2021-03-10 09:45:00|25.85|25.69|25.89|25.73|25.9|25.74|25.85|25.69|62
1615369800000|2021-03-10 09:50:00|25.87|25.71|25.85|25.69|25.9|25.74|25.85|25.69|32
1615370100000|2021-03-10 09:55:00|25.87|25.71|25.89|25.73|25.89|25.73|25.85|25.69|0
1615370400000|2021-03-10 10:00:00|25.87|25.71|25.89|25.73|25.89|25.73|25.87|25.71|18
1615370700000|2021-03-10 10:05:00|||||||||7
1615371000000|2021-03-10 10:10:00|||||||||4
1615371300000|2021-03-10 10:15:00|||||||||7
1615371600000|2021-03-10 10:20:00|||||||||7
1615371900000|2021-03-10 10:25:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|94
1615372200000|2021-03-10 10:30:00|25.9|25.74|25.94|25.78|25.95|25.79|25.9|25.74|23
1615372500000|2021-03-10 10:35:00|25.95|25.79|25.94|25.78|25.95|25.79|25.9|25.74|13
1615372800000|2021-03-10 10:40:00|25.95|25.79|25.95|25.79|25.95|25.79|25.94|25.78|21
1615373100000|2021-03-10 10:45:00|||||||||4
1615373400000|2021-03-10 10:50:00|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|21
1615373700000|2021-03-10 10:55:00|26|25.84|26|25.84|26.01|25.85|26|25.84|18
1615374000000|2021-03-10 11:00:00|26.01|25.85|26|25.84|26.05|25.89|26|25.84|23
1615374300000|2021-03-10 11:05:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|19
1615374600000|2021-03-10 11:10:00|26|25.84|25.94|25.78|26|25.84|25.9|25.74|36
1615374900000|2021-03-10 11:15:00|25.95|25.79|25.95|25.79|25.95|25.79|25.94|25.78|11
1615375200000|2021-03-10 11:20:00|25.96|25.8|26|25.84|26|25.84|25.95|25.79|2
1615375500000|2021-03-10 11:25:00|26.01|25.85|26.14|25.98|26.16|26|26.01|25.85|35
1615375800000|2021-03-10 11:30:00|26.12|25.96|26.11|25.95|26.16|26|26.11|25.95|40
1615376100000|2021-03-10 11:35:00|26.12|25.96|26.06|25.9|26.16|26|26.06|25.9|21
1615376400000|2021-03-10 11:40:00|26.05|25.89|26.11|25.95|26.12|25.96|26.05|25.89|38
1615376700000|2021-03-10 11:45:00|26.07|25.91|26.11|25.95|26.11|25.95|26.06|25.9|41
1615377000000|2021-03-10 11:50:00|26.09|25.93|25.96|25.8|26.11|25.95|25.96|25.8|118
1615377300000|2021-03-10 11:55:00|25.97|25.81|25.91|25.75|25.97|25.81|25.91|25.75|13
1615377600000|2021-03-10 12:00:00|25.92|25.76|25.92|25.76|25.97|25.81|25.91|25.75|20
1615377900000|2021-03-10 12:05:00|25.91|25.75|25.97|25.81|25.97|25.81|25.91|25.75|63
1615378200000|2021-03-10 12:10:00|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|11
1615378500000|2021-03-10 12:15:00|25.87|25.71|25.87|25.71|25.87|25.71|25.86|25.7|112
1615378800000|2021-03-10 12:20:00|25.86|25.7|25.87|25.71|25.87|25.71|25.86|25.7|38
1615379100000|2021-03-10 12:25:00|25.86|25.7|25.87|25.71|25.91|25.75|25.86|25.7|23
1615379400000|2021-03-10 12:30:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|23
1615379700000|2021-03-10 12:35:00|25.87|25.71|25.91|25.75|25.91|25.75|25.86|25.7|15
1615380000000|2021-03-10 12:40:00|25.89|25.73|25.91|25.75|25.92|25.76|25.89|25.73|42
1615380300000|2021-03-10 12:45:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|2
1615380600000|2021-03-10 12:50:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|19
1615380900000|2021-03-10 12:55:00|25.92|25.76|25.91|25.75|25.96|25.8|25.89|25.73|50
1615381200000|2021-03-10 13:00:00|25.92|25.76|25.91|25.75|25.92|25.76|25.86|25.7|134
1615381500000|2021-03-10 13:05:00|25.92|25.76|25.96|25.8|25.97|25.81|25.91|25.75|58
1615381800000|2021-03-10 13:10:00|25.92|25.76|25.91|25.75|25.96|25.8|25.91|25.75|55
1615382100000|2021-03-10 13:15:00|25.93|25.77|25.91|25.75|25.96|25.8|25.91|25.75|16
1615382400000|2021-03-10 13:20:00|25.95|25.79|25.9|25.74|25.95|25.79|25.9|25.74|46
1615382700000|2021-03-10 13:25:00|25.91|25.75|25.9|25.74|25.93|25.77|25.9|25.74|21
1615383000000|2021-03-10 13:30:00|25.87|25.71|25.7|25.54|25.89|25.73|25.68|25.52|332
1615383300000|2021-03-10 13:35:00|25.68|25.52|25.78|25.62|25.84|25.68|25.68|25.52|197
1615383600000|2021-03-10 13:40:00|25.79|25.63|25.73|25.57|25.81|25.65|25.71|25.55|101
1615383900000|2021-03-10 13:45:00|25.72|25.56|25.73|25.57|25.74|25.58|25.68|25.52|54
1615384200000|2021-03-10 13:50:00|25.72|25.56|25.73|25.57|25.73|25.57|25.68|25.52|88
1615384500000|2021-03-10 13:55:00|25.74|25.58|25.68|25.52|25.74|25.58|25.68|25.52|133
1615384800000|2021-03-10 14:00:00|25.73|25.57|25.64|25.48|25.73|25.57|25.63|25.47|140
1615385100000|2021-03-10 14:05:00|25.63|25.47|25.58|25.42|25.64|25.48|25.58|25.42|134
1615385400000|2021-03-10 14:10:00|25.59|25.43|25.63|25.47|25.64|25.48|25.58|25.42|116
1615385700000|2021-03-10 14:15:00|25.64|25.48|25.64|25.48|25.68|25.52|25.63|25.47|39
1615386000000|2021-03-10 14:20:00|25.63|25.47|25.63|25.47|25.64|25.48|25.59|25.43|87
1615386300000|2021-03-10 14:25:00|25.61|25.45|25.63|25.47|25.64|25.48|25.58|25.42|105
1615386600000|2021-03-10 14:30:00|25.64|25.48|25.68|25.52|25.75|25.59|25.63|25.47|651
1615386900000|2021-03-10 14:35:00|25.69|25.53|25.69|25.53|25.71|25.55|25.63|25.47|862
1615387200000|2021-03-10 14:40:00|25.73|25.57|25.69|25.53|25.74|25.58|25.68|25.52|470
1615387500000|2021-03-10 14:45:00|25.68|25.52|25.73|25.57|25.74|25.58|25.68|25.52|375
1615387800000|2021-03-10 14:50:00|25.69|25.53|25.63|25.47|25.73|25.57|25.63|25.47|330
1615388100000|2021-03-10 14:55:00|25.62|25.46|25.73|25.57|25.74|25.58|25.62|25.46|390
1615388400000|2021-03-10 15:00:00|25.69|25.53|25.68|25.52|25.74|25.58|25.63|25.47|472
1615388700000|2021-03-10 15:05:00|25.69|25.53|25.74|25.58|25.74|25.58|25.67|25.51|226
1615389000000|2021-03-10 15:10:00|25.73|25.57|25.76|25.6|25.79|25.63|25.68|25.52|470
1615389300000|2021-03-10 15:15:00|25.78|25.62|25.68|25.52|25.79|25.63|25.68|25.52|228
1615389600000|2021-03-10 15:20:00|25.64|25.48|25.79|25.63|25.79|25.63|25.64|25.48|582
1615389900000|2021-03-10 15:25:00|25.8|25.64|25.86|25.7|25.86|25.7|25.79|25.63|447
1615390200000|2021-03-10 15:30:00|25.85|25.69|25.78|25.62|25.86|25.7|25.78|25.62|467
1615390500000|2021-03-10 15:35:00|25.79|25.63|25.94|25.78|25.94|25.78|25.78|25.62|429
1615390800000|2021-03-10 15:40:00|25.93|25.77|25.83|25.67|25.95|25.79|25.83|25.67|612
1615391100000|2021-03-10 15:45:00|25.78|25.62|25.73|25.57|25.83|25.67|25.72|25.56|530
1615391400000|2021-03-10 15:50:00|25.77|25.61|25.82|25.66|25.93|25.77|25.73|25.57|368
1615391700000|2021-03-10 15:55:00|25.78|25.62|25.77|25.61|25.88|25.72|25.77|25.61|393
1615392000000|2021-03-10 16:00:00|25.82|25.66|25.82|25.66|25.87|25.71|25.77|25.61|460
1615392300000|2021-03-10 16:05:00|25.83|25.67|25.89|25.73|25.89|25.73|25.78|25.62|444
1615392600000|2021-03-10 16:10:00|25.88|25.72|25.84|25.68|25.89|25.73|25.79|25.63|414
1615392900000|2021-03-10 16:15:00|25.83|25.67|25.89|25.73|25.9|25.74|25.79|25.63|478
1615393200000|2021-03-10 16:20:00|25.85|25.69|25.9|25.74|25.95|25.79|25.85|25.69|417
1615393500000|2021-03-10 16:25:00|25.85|25.69|25.8|25.64|25.85|25.69|25.8|25.64|251
1615393800000|2021-03-10 16:30:00|25.79|25.63|25.85|25.69|25.9|25.74|25.79|25.63|386
1615394100000|2021-03-10 16:35:00|25.89|25.73|25.89|25.73|25.91|25.75|25.85|25.69|308
1615394400000|2021-03-10 16:40:00|25.87|25.71|25.98|25.82|26.01|25.85|25.85|25.69|391
1615394700000|2021-03-10 16:45:00|26|25.84|25.9|25.74|26|25.84|25.89|25.73|334
1615395000000|2021-03-10 16:50:00|25.89|25.73|25.79|25.63|25.9|25.74|25.79|25.63|161
1615395300000|2021-03-10 16:55:00|25.8|25.64|25.79|25.63|25.84|25.68|25.79|25.63|207
1615395600000|2021-03-10 17:00:00|25.83|25.67|25.79|25.63|25.84|25.68|25.79|25.63|121
1615395900000|2021-03-10 17:05:00|25.84|25.68|25.8|25.64|25.85|25.69|25.79|25.63|149
1615396200000|2021-03-10 17:10:00|25.79|25.63|25.79|25.63|25.8|25.64|25.74|25.58|218
1615396500000|2021-03-10 17:15:00|25.83|25.67|25.79|25.63|25.83|25.67|25.73|25.57|324
1615396800000|2021-03-10 17:20:00|25.83|25.67|25.84|25.68|25.85|25.69|25.79|25.63|289
1615397100000|2021-03-10 17:25:00|25.85|25.69|25.95|25.79|25.95|25.79|25.84|25.68|285
1615397400000|2021-03-10 17:30:00|25.94|25.78|25.96|25.8|26.01|25.85|25.89|25.73|405
1615397700000|2021-03-10 17:35:00|25.95|25.79|26.01|25.85|26.02|25.86|25.95|25.79|301
1615398000000|2021-03-10 17:40:00|25.97|25.81|25.95|25.79|26.01|25.85|25.95|25.79|200
1615398300000|2021-03-10 17:45:00|25.9|25.74|25.84|25.68|25.9|25.74|25.84|25.68|291
1615398600000|2021-03-10 17:50:00|25.8|25.64|25.89|25.73|25.9|25.74|25.8|25.64|325
1615398900000|2021-03-10 17:55:00|25.9|25.74|25.89|25.73|25.94|25.78|25.85|25.69|294
1615399200000|2021-03-10 18:00:00|25.87|25.71|25.85|25.69|26.02|25.86|25.83|25.67|788
1615399500000|2021-03-10 18:05:00|25.84|25.68|25.84|25.68|25.9|25.74|25.79|25.63|618
1615399800000|2021-03-10 18:10:00|25.85|25.69|25.95|25.79|25.95|25.79|25.85|25.69|575
1615400100000|2021-03-10 18:15:00|25.94|25.78|25.94|25.78|26.05|25.89|25.94|25.78|541
1615400400000|2021-03-10 18:20:00|25.9|25.74|25.95|25.79|25.95|25.79|25.89|25.73|273
1615400700000|2021-03-10 18:25:00|25.94|25.78|25.92|25.76|25.95|25.79|25.9|25.74|156
1615401000000|2021-03-10 18:30:00|25.9|25.74|26.01|25.85|26.01|25.85|25.9|25.74|286
1615401300000|2021-03-10 18:35:00|26|25.84|26.06|25.9|26.07|25.91|26|25.84|208
1615401600000|2021-03-10 18:40:00|26.04|25.88|26.01|25.85|26.06|25.9|26.01|25.85|154
1615401900000|2021-03-10 18:45:00|26.06|25.9|26.11|25.95|26.17|26.01|26.06|25.9|321
1615402200000|2021-03-10 18:50:00|26.1|25.94|26.06|25.9|26.14|25.98|26.01|25.85|218
1615402500000|2021-03-10 18:55:00|26.05|25.89|26|25.84|26.06|25.9|25.96|25.8|175
1615402800000|2021-03-10 19:00:00|26.01|25.85|25.95|25.79|26.11|25.95|25.95|25.79|306
1615403100000|2021-03-10 19:05:00|25.96|25.8|25.98|25.82|26|25.84|25.94|25.78|198
1615403400000|2021-03-10 19:10:00|25.96|25.8|25.85|25.69|25.96|25.8|25.85|25.69|166
1615403700000|2021-03-10 19:15:00|25.86|25.7|25.85|25.69|25.9|25.74|25.85|25.69|85
1615404000000|2021-03-10 19:20:00|25.86|25.7|25.9|25.74|25.91|25.75|25.86|25.7|191
1615404300000|2021-03-10 19:25:00|25.91|25.75|25.86|25.7|25.91|25.75|25.85|25.69|193
1615404600000|2021-03-10 19:30:00|25.85|25.69|25.91|25.75|25.91|25.75|25.85|25.69|186
1615404900000|2021-03-10 19:35:00|25.9|25.74|25.91|25.75|25.91|25.75|25.9|25.74|180
1615405200000|2021-03-10 19:40:00|25.9|25.74|25.91|25.75|25.91|25.75|25.9|25.74|148
1615405500000|2021-03-10 19:45:00|25.9|25.74|25.85|25.69|25.91|25.75|25.8|25.64|344
1615405800000|2021-03-10 19:50:00|25.86|25.7|25.81|25.65|25.86|25.7|25.81|25.65|244
1615406100000|2021-03-10 19:55:00|25.85|25.69|25.86|25.7|25.86|25.7|25.81|25.65|151
1615406400000|2021-03-10 20:00:00|25.85|25.69|25.91|25.75|25.91|25.75|25.85|25.69|221
1615406700000|2021-03-10 20:05:00|25.9|25.74|25.92|25.76|25.94|25.78|25.9|25.74|446
1615407000000|2021-03-10 20:10:00|25.93|25.77|25.96|25.8|25.96|25.8|25.91|25.75|513
1615407300000|2021-03-10 20:15:00|25.94|25.78|25.97|25.81|25.97|25.81|25.92|25.76|268
1615407600000|2021-03-10 20:20:00|25.96|25.8|25.96|25.8|25.97|25.81|25.96|25.8|180
1615407900000|2021-03-10 20:25:00|25.97|25.81|26.01|25.85|26.01|25.85|25.96|25.8|173
1615408200000|2021-03-10 20:30:00|26.05|25.89|26.06|25.9|26.1|25.94|26.05|25.89|245
1615408500000|2021-03-10 20:35:00|26.05|25.89|26.05|25.89|26.06|25.9|26|25.84|392
1615408800000|2021-03-10 20:40:00|26.06|25.9|26.06|25.9|26.06|25.9|26.01|25.85|358
1615409100000|2021-03-10 20:45:00|26.01|25.85|26.01|25.85|26.03|25.87|25.96|25.8|789
1615409400000|2021-03-10 20:50:00|26.02|25.86|26.01|25.85|26.06|25.9|25.96|25.8|1056
1615409700000|2021-03-10 20:55:00|25.97|25.81|26.02|25.86|26.07|25.91|25.97|25.81|1585
1615410000000|2021-03-10 21:00:00|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|648
1615410300000|2021-03-10 21:05:00|25.96|25.8|25.92|25.76|25.97|25.81|25.92|25.76|606
1615410600000|2021-03-10 21:10:00|25.91|25.75|25.87|25.71|25.92|25.76|25.86|25.7|839
1615411800000|2021-03-10 21:30:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|90
1615412100000|2021-03-10 21:35:00|||||||||43
1615412400000|2021-03-10 21:40:00|25.91|25.75|25.92|25.76|25.92|25.76|25.91|25.75|21
1615412700000|2021-03-10 21:45:00|||||||||18
1615413000000|2021-03-10 21:50:00|||||||||15
1615413300000|2021-03-10 21:55:00|||||||||68
1615417200000|2021-03-10 23:00:00|25.94|25.78|25.92|25.76|25.94|25.78|25.9|25.74|12
1615417500000|2021-03-10 23:05:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|1
1615417800000|2021-03-10 23:10:00|||||||||12
1615418100000|2021-03-10 23:15:00|25.92|25.76|25.93|25.77|25.93|25.77|25.92|25.76|6
1615418400000|2021-03-10 23:20:00|||||||||1
1615418700000|2021-03-10 23:25:00|||||||||1
1615419000000|2021-03-10 23:30:00|25.95|25.79|25.93|25.77|25.96|25.8|25.93|25.77|19
1615419300000|2021-03-10 23:35:00|||||||||1
1615419900000|2021-03-10 23:45:00|||||||||3
1615420200000|2021-03-10 23:50:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|6
1615420500000|2021-03-10 23:55:00|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|26
1615420800000|2021-03-11 00:00:00|25.99|25.83|26.03|25.87|26.03|25.87|25.99|25.83|16
1615421100000|2021-03-11 00:05:00|26.01|25.85|26.03|25.87|26.03|25.87|25.99|25.83|8
1615421400000|2021-03-11 00:10:00|26.01|25.85|26.03|25.87|26.03|25.87|26.01|25.85|0
1615421700000|2021-03-11 00:15:00|26.08|25.92|26.09|25.93|26.09|25.93|26.08|25.92|21
1615422000000|2021-03-11 00:20:00|26.08|25.92|26.09|25.93|26.09|25.93|26.04|25.88|39
1615422300000|2021-03-11 00:25:00|26.06|25.9|26.08|25.92|26.09|25.93|26.04|25.88|3
1615422600000|2021-03-11 00:30:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|0
1615422900000|2021-03-11 00:35:00|26.04|25.88|26.03|25.87|26.06|25.9|26.03|25.87|23
1615423200000|2021-03-11 00:40:00|26.04|25.88|26.04|25.88|26.04|25.88|26.03|25.87|6
1615423500000|2021-03-11 00:45:00|||||||||1
1615423800000|2021-03-11 00:50:00|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|23
1615424100000|2021-03-11 00:55:00|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|39
1615424400000|2021-03-11 01:00:00|||||||||1
1615424700000|2021-03-11 01:05:00|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|2
1615425000000|2021-03-11 01:10:00|26.03|25.87|25.99|25.83|26.03|25.87|25.99|25.83|20
1615425300000|2021-03-11 01:15:00|25.98|25.82|26.04|25.88|26.04|25.88|25.98|25.82|26
1615425600000|2021-03-11 01:20:00|26.03|25.87|25.99|25.83|26.03|25.87|25.99|25.83|0
1615426500000|2021-03-11 01:35:00|||||||||13
1615426800000|2021-03-11 01:40:00|26|25.84|26.05|25.89|26.05|25.89|26|25.84|20
1615427100000|2021-03-11 01:45:00|26.04|25.88|25.94|25.78|26.05|25.89|25.89|25.73|12
1615427400000|2021-03-11 01:50:00|25.93|25.77|25.94|25.78|25.94|25.78|25.93|25.77|28
1615427700000|2021-03-11 01:55:00|25.91|25.75|25.89|25.73|25.94|25.78|25.88|25.72|21
1615428000000|2021-03-11 02:00:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|2
1615428300000|2021-03-11 02:05:00|25.83|25.67|25.88|25.72|25.88|25.72|25.83|25.67|35
1615428600000|2021-03-11 02:10:00|||||||||1
1615428900000|2021-03-11 02:15:00|25.89|25.73|25.88|25.72|25.89|25.73|25.88|25.72|10
1615429200000|2021-03-11 02:20:00|25.86|25.7|25.88|25.72|25.88|25.72|25.84|25.68|6
1615429500000|2021-03-11 02:25:00|25.85|25.69|25.88|25.72|25.88|25.72|25.85|25.69|10
1615429800000|2021-03-11 02:30:00|25.83|25.67|25.83|25.67|25.88|25.72|25.83|25.67|13
1615430100000|2021-03-11 02:35:00|25.84|25.68|25.88|25.72|25.88|25.72|25.83|25.67|13
1615430400000|2021-03-11 02:40:00|||||||||1
1615431000000|2021-03-11 02:50:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|10
1615431300000|2021-03-11 02:55:00|25.88|25.72|25.88|25.72|25.89|25.73|25.88|25.72|8
1615431900000|2021-03-11 03:05:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|3
1615432200000|2021-03-11 03:10:00|25.88|25.72|25.84|25.68|25.89|25.73|25.84|25.68|19
1615432500000|2021-03-11 03:15:00|25.83|25.67|25.84|25.68|25.84|25.68|25.83|25.67|5
1615433100000|2021-03-11 03:25:00|25.79|25.63|25.79|25.63|25.84|25.68|25.79|25.63|19
1615433400000|2021-03-11 03:30:00|25.83|25.67|25.89|25.73|25.89|25.73|25.83|25.67|24
1615433700000|2021-03-11 03:35:00|||||||||9
1615434000000|2021-03-11 03:40:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|4
1615434900000|2021-03-11 03:55:00|||||||||5
1615435200000|2021-03-11 04:00:00|||||||||7
1615436100000|2021-03-11 04:15:00|25.91|25.75|25.9|25.74|25.95|25.79|25.9|25.74|14
1615437000000|2021-03-11 04:30:00|||||||||5
1615437300000|2021-03-11 04:35:00|||||||||4
1615437600000|2021-03-11 04:40:00|25.86|25.7|25.9|25.74|25.9|25.74|25.86|25.7|32
1615437900000|2021-03-11 04:45:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|1
1615438800000|2021-03-11 05:00:00|||||||||5
1615439100000|2021-03-11 05:05:00|25.89|25.73|25.87|25.71|25.9|25.74|25.85|25.69|18
1615439400000|2021-03-11 05:10:00|25.85|25.69|25.9|25.74|25.9|25.74|25.85|25.69|1
1615440000000|2021-03-11 05:20:00|||||||||10
1615440600000|2021-03-11 05:30:00|25.89|25.73|25.89|25.73|25.9|25.74|25.85|25.69|18
1615440900000|2021-03-11 05:35:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|11
1615441500000|2021-03-11 05:45:00|||||||||34
1615441800000|2021-03-11 05:50:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|3
1615442100000|2021-03-11 05:55:00|25.9|25.74|25.96|25.8|25.96|25.8|25.9|25.74|25
1615442400000|2021-03-11 06:00:00|||||||||47
1615443000000|2021-03-11 06:10:00|||||||||38
1615443300000|2021-03-11 06:15:00|||||||||4
1615443900000|2021-03-11 06:25:00|25.95|25.79|25.91|25.75|25.95|25.79|25.91|25.75|43
1615444200000|2021-03-11 06:30:00|||||||||8
1615444800000|2021-03-11 06:40:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|11
1615445100000|2021-03-11 06:45:00|25.85|25.69|25.81|25.65|25.85|25.69|25.81|25.65|12
1615445400000|2021-03-11 06:50:00|25.83|25.67|25.81|25.65|25.83|25.67|25.81|25.65|4
1615445700000|2021-03-11 06:55:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|16
1615446000000|2021-03-11 07:00:00|25.81|25.65|25.8|25.64|25.85|25.69|25.8|25.64|72
1615446300000|2021-03-11 07:05:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|25
1615446600000|2021-03-11 07:10:00|||||||||9
1615446900000|2021-03-11 07:15:00|25.76|25.6|25.8|25.64|25.8|25.64|25.75|25.59|6
1615447200000|2021-03-11 07:20:00|25.78|25.62|25.81|25.65|25.81|25.65|25.78|25.62|6
1615447500000|2021-03-11 07:25:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|4
1615447800000|2021-03-11 07:30:00|25.76|25.6|25.8|25.64|25.8|25.64|25.76|25.6|13
1615448100000|2021-03-11 07:35:00|||||||||1
1615448700000|2021-03-11 07:45:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|98
1615449000000|2021-03-11 07:50:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|10
1615449300000|2021-03-11 07:55:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|31
1615449600000|2021-03-11 08:00:00|25.8|25.64|25.75|25.59|25.81|25.65|25.71|25.55|61
1615449900000|2021-03-11 08:05:00|25.76|25.6|25.76|25.6|25.81|25.65|25.75|25.59|88
1615450200000|2021-03-11 08:10:00|25.75|25.59|25.81|25.65|25.81|25.65|25.75|25.59|35
1615450500000|2021-03-11 08:15:00|25.8|25.64|25.76|25.6|25.8|25.64|25.75|25.59|23
1615450800000|2021-03-11 08:20:00|25.8|25.64|25.76|25.6|25.8|25.64|25.76|25.6|4
1615451100000|2021-03-11 08:25:00|25.75|25.59|25.76|25.6|25.76|25.6|25.71|25.55|45
1615451400000|2021-03-11 08:30:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|9
1615451700000|2021-03-11 08:35:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|28
1615452000000|2021-03-11 08:40:00|25.75|25.59|25.75|25.59|25.76|25.6|25.71|25.55|34
1615452300000|2021-03-11 08:45:00|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|18
1615452600000|2021-03-11 08:50:00|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|12
1615452900000|2021-03-11 08:55:00|25.76|25.6|25.75|25.59|25.76|25.6|25.73|25.57|49
1615453200000|2021-03-11 09:00:00|25.73|25.57|25.65|25.49|25.75|25.59|25.6|25.44|112
1615453500000|2021-03-11 09:05:00|25.66|25.5|25.65|25.49|25.66|25.5|25.61|25.45|90
1615453800000|2021-03-11 09:10:00|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|24
1615454100000|2021-03-11 09:15:00|25.61|25.45|25.6|25.44|25.65|25.49|25.6|25.44|24
1615454400000|2021-03-11 09:20:00|25.61|25.45|25.6|25.44|25.61|25.45|25.6|25.44|7
1615454700000|2021-03-11 09:25:00|25.61|25.45|25.65|25.49|25.65|25.49|25.61|25.45|14
1615455000000|2021-03-11 09:30:00|25.66|25.5|25.7|25.54|25.7|25.54|25.66|25.5|28
1615455300000|2021-03-11 09:35:00|25.65|25.49|25.66|25.5|25.66|25.5|25.65|25.49|47
1615455600000|2021-03-11 09:40:00|25.65|25.49|25.71|25.55|25.71|25.55|25.65|25.49|16
1615455900000|2021-03-11 09:45:00|25.66|25.5|25.71|25.55|25.71|25.55|25.66|25.5|30
1615456200000|2021-03-11 09:50:00|25.68|25.52|25.66|25.5|25.71|25.55|25.66|25.5|2
1615456500000|2021-03-11 09:55:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|10
1615456800000|2021-03-11 10:00:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|5
1615457100000|2021-03-11 10:05:00|25.67|25.51|25.67|25.51|25.71|25.55|25.67|25.51|1
1615457400000|2021-03-11 10:10:00|25.69|25.53|25.71|25.55|25.71|25.55|25.67|25.51|10
1615457700000|2021-03-11 10:15:00|||||||||4
1615458000000|2021-03-11 10:20:00|||||||||6
1615458300000|2021-03-11 10:25:00|25.67|25.51|25.67|25.51|25.71|25.55|25.66|25.5|48
1615458600000|2021-03-11 10:30:00|25.71|25.55|25.67|25.51|25.71|25.55|25.67|25.51|4
1615458900000|2021-03-11 10:35:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|15
1615459200000|2021-03-11 10:40:00|25.67|25.51|25.71|25.55|25.71|25.55|25.66|25.5|0
1615459500000|2021-03-11 10:45:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|3
1615459800000|2021-03-11 10:50:00|25.61|25.45|25.66|25.5|25.66|25.5|25.61|25.45|12
1615460100000|2021-03-11 10:55:00|||||||||1
1615460400000|2021-03-11 11:00:00|25.67|25.51|25.71|25.55|25.71|25.55|25.66|25.5|7
1615460700000|2021-03-11 11:05:00|25.67|25.51|25.66|25.5|25.69|25.53|25.66|25.5|9
1615461000000|2021-03-11 11:10:00|25.61|25.45|25.66|25.5|25.66|25.5|25.61|25.45|5
1615461300000|2021-03-11 11:15:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|4
1615461600000|2021-03-11 11:20:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|12
1615461900000|2021-03-11 11:25:00|25.71|25.55|25.72|25.56|25.77|25.61|25.69|25.53|14
1615462200000|2021-03-11 11:30:00|25.73|25.57|25.72|25.56|25.73|25.57|25.72|25.56|5
1615462500000|2021-03-11 11:35:00|25.71|25.55|25.71|25.55|25.72|25.56|25.71|25.55|25
1615462800000|2021-03-11 11:40:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|1
1615463100000|2021-03-11 11:45:00|25.71|25.55|25.72|25.56|25.72|25.56|25.71|25.55|12
1615463400000|2021-03-11 11:50:00|25.71|25.55|25.72|25.56|25.72|25.56|25.67|25.51|4
1615463700000|2021-03-11 11:55:00|25.77|25.61|25.77|25.61|25.77|25.61|25.72|25.56|13
1615464000000|2021-03-11 12:00:00|25.82|25.66|25.78|25.62|25.82|25.66|25.78|25.62|31
1615464300000|2021-03-11 12:05:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|3
1615464600000|2021-03-11 12:10:00|25.77|25.61|25.77|25.61|25.8|25.64|25.77|25.61|39
1615464900000|2021-03-11 12:15:00|25.78|25.62|25.77|25.61|25.78|25.62|25.77|25.61|2
1615465200000|2021-03-11 12:20:00|25.78|25.62|25.78|25.62|25.78|25.62|25.77|25.61|41
1615465500000|2021-03-11 12:25:00|25.77|25.61|25.73|25.57|25.77|25.61|25.73|25.57|4
1615465800000|2021-03-11 12:30:00|25.77|25.61|25.78|25.62|25.78|25.62|25.73|25.57|25
1615466100000|2021-03-11 12:35:00|25.82|25.66|25.78|25.62|25.83|25.67|25.78|25.62|55
1615466400000|2021-03-11 12:40:00|||||||||19
1615466700000|2021-03-11 12:45:00|25.73|25.57|25.69|25.53|25.73|25.57|25.67|25.51|116
1615467000000|2021-03-11 12:50:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|43
1615467300000|2021-03-11 12:55:00|25.67|25.51|25.71|25.55|25.72|25.56|25.67|25.51|44
1615467600000|2021-03-11 13:00:00|25.67|25.51|25.67|25.51|25.71|25.55|25.64|25.48|99
1615467900000|2021-03-11 13:05:00|25.66|25.5|25.67|25.51|25.67|25.51|25.62|25.46|24
1615468200000|2021-03-11 13:10:00|25.68|25.52|25.67|25.51|25.68|25.52|25.67|25.51|32
1615468500000|2021-03-11 13:15:00|||||||||2
1615468800000|2021-03-11 13:20:00|25.68|25.52|25.68|25.52|25.72|25.56|25.67|25.51|35
1615469100000|2021-03-11 13:25:00|25.67|25.51|25.68|25.52|25.72|25.56|25.67|25.51|47
1615469400000|2021-03-11 13:30:00|25.73|25.57|25.73|25.57|25.73|25.57|25.68|25.52|26
1615469700000|2021-03-11 13:35:00|25.7|25.54|25.73|25.57|25.74|25.58|25.68|25.52|10
1615470000000|2021-03-11 13:40:00|25.72|25.56|25.68|25.52|25.73|25.57|25.68|25.52|126
1615470300000|2021-03-11 13:45:00|25.72|25.56|25.73|25.57|25.78|25.62|25.7|25.54|71
1615470600000|2021-03-11 13:50:00|25.77|25.61|25.73|25.57|25.78|25.62|25.7|25.54|96
1615470900000|2021-03-11 13:55:00|25.69|25.53|25.73|25.57|25.73|25.57|25.69|25.53|65
1615471200000|2021-03-11 14:00:00|25.71|25.55|25.68|25.52|25.73|25.57|25.68|25.52|33
1615471500000|2021-03-11 14:05:00|25.7|25.54|25.7|25.54|25.73|25.57|25.68|25.52|45
1615471800000|2021-03-11 14:10:00|25.71|25.55|25.68|25.52|25.73|25.57|25.68|25.52|21
1615472100000|2021-03-11 14:15:00|||||||||19
1615472400000|2021-03-11 14:20:00|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|26
1615472700000|2021-03-11 14:25:00|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|124
1615473000000|2021-03-11 14:30:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|628
1615473300000|2021-03-11 14:35:00|25.59|25.43|25.69|25.53|25.7|25.54|25.59|25.43|399
1615473600000|2021-03-11 14:40:00|25.64|25.48|25.65|25.49|25.7|25.54|25.64|25.48|461
1615473900000|2021-03-11 14:45:00|25.64|25.48|25.6|25.44|25.65|25.49|25.59|25.43|429
1615474200000|2021-03-11 14:50:00|25.59|25.43|25.59|25.43|25.6|25.44|25.59|25.43|278
1615474500000|2021-03-11 14:55:00|25.55|25.39|25.55|25.39|25.59|25.43|25.54|25.38|214
1615474800000|2021-03-11 15:00:00|25.54|25.38|25.54|25.38|25.55|25.39|25.54|25.38|246
1615475100000|2021-03-11 15:05:00|25.55|25.39|25.55|25.39|25.55|25.39|25.5|25.34|439
1615475400000|2021-03-11 15:10:00|25.52|25.36|25.5|25.34|25.52|25.36|25.5|25.34|601
1615475700000|2021-03-11 15:15:00|25.51|25.35|25.55|25.39|25.61|25.45|25.51|25.35|419
1615476000000|2021-03-11 15:20:00|25.5|25.34|25.5|25.34|25.5|25.34|25.49|25.33|185
1615476300000|2021-03-11 15:25:00|25.49|25.33|25.5|25.34|25.5|25.34|25.47|25.31|449
1615476600000|2021-03-11 15:30:00|||||||||116
1615476900000|2021-03-11 15:35:00|25.49|25.33|25.49|25.33|25.5|25.34|25.49|25.33|299
1615477200000|2021-03-11 15:40:00|25.48|25.32|25.44|25.28|25.48|25.32|25.44|25.28|524
1615477500000|2021-03-11 15:45:00|25.43|25.27|25.39|25.23|25.44|25.28|25.39|25.23|235
1615477800000|2021-03-11 15:50:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|174
1615478100000|2021-03-11 15:55:00|25.39|25.23|25.45|25.29|25.45|25.29|25.39|25.23|235
1615478400000|2021-03-11 16:00:00|25.5|25.34|25.5|25.34|25.5|25.34|25.45|25.29|255
1615478700000|2021-03-11 16:05:00|25.45|25.29|25.44|25.28|25.45|25.29|25.4|25.24|199
1615479000000|2021-03-11 16:10:00|25.43|25.27|25.44|25.28|25.44|25.28|25.39|25.23|811
1615479300000|2021-03-11 16:15:00|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|156
1615479600000|2021-03-11 16:20:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|241
1615479900000|2021-03-11 16:25:00|||||||||135
1615480200000|2021-03-11 16:30:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|238
1615480500000|2021-03-11 16:35:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|183
1615480800000|2021-03-11 16:40:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|273
1615481100000|2021-03-11 16:45:00|||||||||178
1615481400000|2021-03-11 16:50:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|194
1615481700000|2021-03-11 16:55:00|25.38|25.22|25.38|25.22|25.39|25.23|25.38|25.22|270
1615482000000|2021-03-11 17:00:00|25.39|25.23|25.39|25.23|25.39|25.23|25.38|25.22|342
1615482300000|2021-03-11 17:05:00|25.38|25.22|25.38|25.22|25.39|25.23|25.38|25.22|303
1615482600000|2021-03-11 17:10:00|25.39|25.23|25.45|25.29|25.45|25.29|25.38|25.22|449
1615482900000|2021-03-11 17:15:00|25.44|25.28|25.44|25.28|25.5|25.34|25.4|25.24|877
1615483200000|2021-03-11 17:20:00|25.4|25.24|25.4|25.24|25.44|25.28|25.4|25.24|168
1615483500000|2021-03-11 17:25:00|||||||||123
1615483800000|2021-03-11 17:30:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|133
1615484100000|2021-03-11 17:35:00|25.4|25.24|25.4|25.24|25.4|25.24|25.4|25.24|299
1615484400000|2021-03-11 17:40:00|||||||||51
1615484700000|2021-03-11 17:45:00|25.41|25.25|25.4|25.24|25.41|25.25|25.4|25.24|243
1615485000000|2021-03-11 17:50:00|||||||||96
1615485300000|2021-03-11 17:55:00|25.41|25.25|25.41|25.25|25.41|25.25|25.4|25.24|351
1615485600000|2021-03-11 18:00:00|25.39|25.23|25.36|25.2|25.39|25.23|25.36|25.2|132
1615485900000|2021-03-11 18:05:00|25.35|25.19|25.35|25.19|25.35|25.19|25.35|25.19|169
1615486200000|2021-03-11 18:10:00|25.36|25.2|25.31|25.15|25.36|25.2|25.31|25.15|135
1615486500000|2021-03-11 18:15:00|25.32|25.16|25.32|25.16|25.32|25.16|25.31|25.15|414
1615486800000|2021-03-11 18:20:00|||||||||230
1615487100000|2021-03-11 18:25:00|||||||||83
1615487400000|2021-03-11 18:30:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|150
1615487700000|2021-03-11 18:35:00|||||||||65
1615488000000|2021-03-11 18:40:00|||||||||122
1615488300000|2021-03-11 18:45:00|||||||||55
1615488600000|2021-03-11 18:50:00|||||||||60
1615488900000|2021-03-11 18:55:00|25.4|25.24|25.4|25.24|25.45|25.29|25.4|25.24|247
1615489200000|2021-03-11 19:00:00|25.35|25.19|25.36|25.2|25.36|25.2|25.35|25.19|98
1615489500000|2021-03-11 19:05:00|25.37|25.21|25.36|25.2|25.41|25.25|25.36|25.2|187
1615489800000|2021-03-11 19:10:00|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|168
1615490100000|2021-03-11 19:15:00|25.31|25.15|25.31|25.15|25.31|25.15|25.31|25.15|120
1615490400000|2021-03-11 19:20:00|||||||||117
1615490700000|2021-03-11 19:25:00|25.29|25.13|25.31|25.15|25.31|25.15|25.26|25.1|157
1615491000000|2021-03-11 19:30:00|||||||||66
1615491300000|2021-03-11 19:35:00|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|264
1615491600000|2021-03-11 19:40:00|||||||||153
1615491900000|2021-03-11 19:45:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|141
1615492200000|2021-03-11 19:50:00|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|154
1615492500000|2021-03-11 19:55:00|25.34|25.18|25.37|25.21|25.37|25.21|25.32|25.16|242
1615492800000|2021-03-11 20:00:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|237
1615493100000|2021-03-11 20:05:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|152
1615493400000|2021-03-11 20:10:00|25.38|25.22|25.37|25.21|25.38|25.22|25.37|25.21|351
1615493700000|2021-03-11 20:15:00|25.38|25.22|25.43|25.27|25.43|25.27|25.37|25.21|378
1615494000000|2021-03-11 20:20:00|25.42|25.26|25.48|25.32|25.48|25.32|25.42|25.26|246
1615494300000|2021-03-11 20:25:00|25.43|25.27|25.38|25.22|25.43|25.27|25.38|25.22|588
1615494600000|2021-03-11 20:30:00|25.43|25.27|25.43|25.27|25.48|25.32|25.43|25.27|492
1615494900000|2021-03-11 20:35:00|25.44|25.28|25.43|25.27|25.44|25.28|25.43|25.27|401
1615495200000|2021-03-11 20:40:00|||||||||271
1615495500000|2021-03-11 20:45:00|||||||||239
1615495800000|2021-03-11 20:50:00|25.38|25.22|25.42|25.26|25.48|25.32|25.37|25.21|779
1615496100000|2021-03-11 20:55:00|25.43|25.27|25.43|25.27|25.54|25.38|25.43|25.27|1344
1615496400000|2021-03-11 21:00:00|25.47|25.31|25.49|25.33|25.53|25.37|25.47|25.31|849
1615496700000|2021-03-11 21:05:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|521
1615497000000|2021-03-11 21:10:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|601
1615498200000|2021-03-11 21:30:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|150
1615498500000|2021-03-11 21:35:00|||||||||2
1615498800000|2021-03-11 21:40:00|||||||||2
1615499100000|2021-03-11 21:45:00|||||||||24
1615499400000|2021-03-11 21:50:00|25.56|25.4|25.54|25.38|25.59|25.43|25.54|25.38|64
1615499700000|2021-03-11 21:55:00|25.56|25.4|25.54|25.38|25.58|25.42|25.54|25.38|28
1615503600000|2021-03-11 23:00:00|25.58|25.33|25.54|25.38|25.58|25.38|25.54|25.33|5
1615503900000|2021-03-11 23:05:00|||||||||3
1615504200000|2021-03-11 23:10:00|||||||||7
1615504500000|2021-03-11 23:15:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|0
1615505400000|2021-03-11 23:30:00|||||||||4
1615505700000|2021-03-11 23:35:00|25.49|25.33|25.5|25.34|25.5|25.34|25.49|25.33|54
1615506000000|2021-03-11 23:40:00|||||||||2
1615506600000|2021-03-11 23:50:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|37
1615506900000|2021-03-11 23:55:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|2
1615507200000|2021-03-12 00:00:00|25.56|25.4|25.57|25.41|25.6|25.44|25.55|25.39|42
1615507500000|2021-03-12 00:05:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|75
1615507800000|2021-03-12 00:10:00|25.55|25.39|25.57|25.41|25.59|25.43|25.55|25.39|4
1615508100000|2021-03-12 00:15:00|25.55|25.39|25.57|25.41|25.57|25.41|25.54|25.38|8
1615508400000|2021-03-12 00:20:00|25.59|25.43|25.6|25.44|25.6|25.44|25.55|25.39|28
1615509000000|2021-03-12 00:30:00|||||||||7
1615509300000|2021-03-12 00:35:00|25.59|25.43|25.59|25.43|25.6|25.44|25.57|25.41|10
1615509600000|2021-03-12 00:40:00|25.55|25.39|25.59|25.43|25.59|25.43|25.55|25.39|1
1615509900000|2021-03-12 00:45:00|25.6|25.44|25.59|25.43|25.6|25.44|25.59|25.43|42
1615510200000|2021-03-12 00:50:00|25.6|25.44|25.6|25.44|25.6|25.44|25.59|25.43|3
1615510500000|2021-03-12 00:55:00|25.57|25.41|25.6|25.44|25.6|25.44|25.57|25.41|11
1615510800000|2021-03-12 01:00:00|||||||||8
1615511100000|2021-03-12 01:05:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|1
1615511400000|2021-03-12 01:10:00|25.6|25.44|25.6|25.44|25.6|25.44|25.57|25.41|1
1615511700000|2021-03-12 01:15:00|||||||||21
1615512000000|2021-03-12 01:20:00|||||||||41
1615512300000|2021-03-12 01:25:00|||||||||12
1615512600000|2021-03-12 01:30:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|16
1615512900000|2021-03-12 01:35:00|25.6|25.44|25.61|25.45|25.61|25.45|25.6|25.44|4
1615513200000|2021-03-12 01:40:00|25.6|25.44|25.61|25.45|25.61|25.45|25.6|25.44|0
1615513500000|2021-03-12 01:45:00|||||||||9
1615515000000|2021-03-12 02:10:00|25.6|25.44|25.6|25.44|25.61|25.45|25.6|25.44|24
1615515300000|2021-03-12 02:15:00|25.58|25.42|25.56|25.4|25.6|25.44|25.56|25.4|10
1615515600000|2021-03-12 02:20:00|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|26
1615515900000|2021-03-12 02:25:00|25.66|25.5|25.67|25.51|25.69|25.53|25.66|25.5|2
1615516200000|2021-03-12 02:30:00|25.69|25.53|25.67|25.51|25.69|25.53|25.67|25.51|1
1615516500000|2021-03-12 02:35:00|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|11
1615516800000|2021-03-12 02:40:00|25.67|25.51|25.67|25.51|25.67|25.51|25.66|25.5|0
1615517100000|2021-03-12 02:45:00|25.69|25.53|25.67|25.51|25.71|25.55|25.66|25.5|0
1615517400000|2021-03-12 02:50:00|||||||||1
1615517700000|2021-03-12 02:55:00|25.66|25.5|25.66|25.5|25.67|25.51|25.66|25.5|0
1615518000000|2021-03-12 03:00:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|1
1615518300000|2021-03-12 03:05:00|25.67|25.51|25.66|25.5|25.67|25.51|25.66|25.5|9
1615518600000|2021-03-12 03:10:00|||||||||2
1615519500000|2021-03-12 03:25:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|4
1615519800000|2021-03-12 03:30:00|25.62|25.46|25.66|25.5|25.66|25.5|25.61|25.45|3
1615520100000|2021-03-12 03:35:00|25.62|25.46|25.61|25.45|25.64|25.48|25.61|25.45|4
1615520400000|2021-03-12 03:40:00|25.62|25.46|25.61|25.45|25.64|25.48|25.61|25.45|6
1615520700000|2021-03-12 03:45:00|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|0
1615521000000|2021-03-12 03:50:00|||||||||11
1615521300000|2021-03-12 03:55:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1615522500000|2021-03-12 04:15:00|||||||||2
1615523400000|2021-03-12 04:30:00|25.61|25.45|25.62|25.46|25.62|25.46|25.61|25.45|51
1615523700000|2021-03-12 04:35:00|25.59|25.43|25.61|25.45|25.62|25.46|25.59|25.43|18
1615524000000|2021-03-12 04:40:00|||||||||2
1615524300000|2021-03-12 04:45:00|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|1
1615524600000|2021-03-12 04:50:00|25.62|25.46|25.61|25.45|25.62|25.46|25.61|25.45|1
1615524900000|2021-03-12 04:55:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|2
1615525200000|2021-03-12 05:00:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|0
1615525500000|2021-03-12 05:05:00|25.59|25.43|25.62|25.46|25.62|25.46|25.57|25.41|4
1615527300000|2021-03-12 05:35:00|25.63|25.47|25.62|25.46|25.63|25.47|25.62|25.46|1
1615527600000|2021-03-12 05:40:00|||||||||2
1615527900000|2021-03-12 05:45:00|25.63|25.47|25.67|25.51|25.67|25.51|25.62|25.46|6
1615528200000|2021-03-12 05:50:00|25.64|25.48|25.67|25.51|25.67|25.51|25.62|25.46|11
1615528500000|2021-03-12 05:55:00|25.68|25.52|25.67|25.51|25.68|25.52|25.67|25.51|19
1615528800000|2021-03-12 06:00:00|||||||||1
1615529100000|2021-03-12 06:05:00|||||||||1
1615529400000|2021-03-12 06:10:00|25.68|25.52|25.7|25.54|25.72|25.56|25.67|25.51|15
1615529700000|2021-03-12 06:15:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|2
1615530000000|2021-03-12 06:20:00|25.7|25.54|25.73|25.57|25.73|25.57|25.7|25.54|39
1615530300000|2021-03-12 06:25:00|25.7|25.54|25.73|25.57|25.73|25.57|25.68|25.52|0
1615530600000|2021-03-12 06:30:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|4
1615530900000|2021-03-12 06:35:00|||||||||4
1615531800000|2021-03-12 06:50:00|25.71|25.55|25.68|25.52|25.73|25.57|25.68|25.52|22
1615532100000|2021-03-12 06:55:00|||||||||5
1615532400000|2021-03-12 07:00:00|25.73|25.57|25.73|25.57|25.73|25.57|25.68|25.52|59
1615532700000|2021-03-12 07:05:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|70
1615533000000|2021-03-12 07:10:00|25.76|25.6|25.79|25.63|25.79|25.63|25.74|25.58|35
1615533300000|2021-03-12 07:15:00|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|5
1615533600000|2021-03-12 07:20:00|25.84|25.68|25.83|25.67|25.84|25.68|25.83|25.67|41
1615533900000|2021-03-12 07:25:00|25.84|25.68|25.84|25.68|25.84|25.68|25.83|25.67|26
1615534200000|2021-03-12 07:30:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|34
1615534500000|2021-03-12 07:35:00|25.88|25.72|25.89|25.73|25.89|25.73|25.84|25.68|119
1615534800000|2021-03-12 07:40:00|25.84|25.68|25.88|25.72|25.88|25.72|25.84|25.68|17
1615535100000|2021-03-12 07:45:00|25.84|25.68|25.83|25.67|25.84|25.68|25.83|25.67|11
1615535400000|2021-03-12 07:50:00|25.84|25.68|25.83|25.67|25.84|25.68|25.83|25.67|51
1615535700000|2021-03-12 07:55:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|17
1615536000000|2021-03-12 08:00:00|25.86|25.7|25.89|25.73|25.89|25.73|25.84|25.68|116
1615536300000|2021-03-12 08:05:00|25.9|25.74|25.89|25.73|25.95|25.79|25.89|25.73|160
1615536600000|2021-03-12 08:10:00|25.93|25.77|25.94|25.78|25.99|25.83|25.93|25.77|82
1615536900000|2021-03-12 08:15:00|25.93|25.77|25.89|25.73|25.93|25.77|25.88|25.72|63
1615537200000|2021-03-12 08:20:00|25.91|25.75|25.88|25.72|25.91|25.75|25.88|25.72|86
1615537500000|2021-03-12 08:25:00|25.84|25.68|25.88|25.72|25.89|25.73|25.84|25.68|116
1615537800000|2021-03-12 08:30:00|25.89|25.73|25.94|25.78|25.94|25.78|25.88|25.72|128
1615538100000|2021-03-12 08:35:00|25.93|25.77|25.99|25.83|25.99|25.83|25.93|25.77|44
1615538400000|2021-03-12 08:40:00|25.94|25.78|25.94|25.78|25.99|25.83|25.94|25.78|77
1615538700000|2021-03-12 08:45:00|25.95|25.79|26.04|25.88|26.04|25.88|25.94|25.78|143
1615539000000|2021-03-12 08:50:00|26.09|25.93|25.99|25.83|26.09|25.93|25.99|25.83|125
1615539300000|2021-03-12 08:55:00|26|25.84|26.05|25.89|26.09|25.93|25.99|25.83|41
1615539600000|2021-03-12 09:00:00|26.07|25.91|26.04|25.88|26.1|25.94|26|25.84|34
1615539900000|2021-03-12 09:05:00|26|25.84|25.94|25.78|26.04|25.88|25.94|25.78|110
1615540200000|2021-03-12 09:10:00|25.97|25.81|26.04|25.88|26.04|25.88|25.94|25.78|19
1615540500000|2021-03-12 09:15:00|26.09|25.93|26.09|25.93|26.1|25.94|26.04|25.88|27
1615540800000|2021-03-12 09:20:00|26.14|25.98|26.14|25.98|26.14|25.98|26.09|25.93|74
1615541100000|2021-03-12 09:25:00|26.1|25.94|26.13|25.97|26.15|25.99|26.1|25.94|28
1615541400000|2021-03-12 09:30:00|26.15|25.99|26.05|25.89|26.15|25.99|26.05|25.89|45
1615541700000|2021-03-12 09:35:00|26.1|25.94|26.1|25.94|26.1|25.94|26.05|25.89|11
1615542000000|2021-03-12 09:40:00|26.11|25.95|26.1|25.94|26.15|25.99|26.1|25.94|22
1615542300000|2021-03-12 09:45:00|26.11|25.95|26.1|25.94|26.11|25.95|26.05|25.89|50
1615542600000|2021-03-12 09:50:00|26.15|25.99|26.15|25.99|26.16|26|26.1|25.94|74
1615542900000|2021-03-12 09:55:00|26.13|25.97|26.11|25.95|26.16|26|26.1|25.94|48
1615543200000|2021-03-12 10:00:00|26.1|25.94|26.16|26|26.16|26|26.1|25.94|36
1615543500000|2021-03-12 10:05:00|26.15|25.99|26.11|25.95|26.16|26|26.11|25.95|38
1615543800000|2021-03-12 10:10:00|26.12|25.96|26.16|26|26.16|26|26.11|25.95|13
1615544100000|2021-03-12 10:15:00|26.2|26.04|26.21|26.05|26.21|26.05|26.16|26|25
1615544400000|2021-03-12 10:20:00|26.22|26.06|26.21|26.05|26.22|26.06|26.21|26.05|58
1615544700000|2021-03-12 10:25:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|42
1615545000000|2021-03-12 10:30:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|34
1615545300000|2021-03-12 10:35:00|||||||||13
1615545600000|2021-03-12 10:40:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|6
1615545900000|2021-03-12 10:45:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|68
1615546200000|2021-03-12 10:50:00|26.09|25.93|26.11|25.95|26.11|25.95|26.06|25.9|15
1615546500000|2021-03-12 10:55:00|||||||||9
1615546800000|2021-03-12 11:00:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|54
1615547100000|2021-03-12 11:05:00|26.16|26|26.11|25.95|26.16|26|26.1|25.94|18
1615547400000|2021-03-12 11:10:00|26.1|25.94|26.11|25.95|26.11|25.95|26.1|25.94|28
1615547700000|2021-03-12 11:15:00|26.15|25.99|26.13|25.97|26.16|26|26.11|25.95|4
1615548000000|2021-03-12 11:20:00|26.11|25.95|26.16|26|26.17|26.01|26.11|25.95|25
1615548300000|2021-03-12 11:25:00|26.17|26.01|26.21|26.05|26.21|26.05|26.16|26|26
1615548600000|2021-03-12 11:30:00|26.17|26.01|26.16|26|26.21|26.05|26.16|26|19
1615548900000|2021-03-12 11:35:00|26.15|25.99|26.1|25.94|26.16|26|26.1|25.94|34
1615549200000|2021-03-12 11:40:00|26.08|25.92|26.15|25.99|26.16|26|26.08|25.92|30
1615549500000|2021-03-12 11:45:00|26.16|26|26.16|26|26.21|26.05|26.15|25.99|13
1615549800000|2021-03-12 11:50:00|26.17|26.01|26.11|25.95|26.17|26.01|26.11|25.95|12
1615550100000|2021-03-12 11:55:00|26.13|25.97|26.16|26|26.17|26.01|26.13|25.97|18
1615550400000|2021-03-12 12:00:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|49
1615550700000|2021-03-12 12:05:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|39
1615551000000|2021-03-12 12:10:00|||||||||10
1615551300000|2021-03-12 12:15:00|25.96|25.8|26.01|25.85|26.01|25.85|25.96|25.8|88
1615551600000|2021-03-12 12:20:00|26|25.84|25.96|25.8|26.01|25.85|25.96|25.8|60
1615551900000|2021-03-12 12:25:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|9
1615552200000|2021-03-12 12:30:00|25.99|25.83|25.99|25.83|26.01|25.85|25.96|25.8|5
1615552500000|2021-03-12 12:35:00|25.96|25.8|25.96|25.8|26.01|25.85|25.96|25.8|24
1615552800000|2021-03-12 12:40:00|25.91|25.75|25.93|25.77|25.96|25.8|25.91|25.75|29
1615553100000|2021-03-12 12:45:00|25.95|25.79|25.86|25.7|25.95|25.79|25.85|25.69|75
1615553400000|2021-03-12 12:50:00|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|54
1615553700000|2021-03-12 12:55:00|25.81|25.65|25.81|25.65|25.85|25.69|25.81|25.65|13
1615554000000|2021-03-12 13:00:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|40
1615554300000|2021-03-12 13:05:00|25.8|25.64|25.81|25.65|25.81|25.65|25.76|25.6|85
1615554600000|2021-03-12 13:10:00|25.82|25.66|25.81|25.65|25.86|25.7|25.81|25.65|14
1615554900000|2021-03-12 13:15:00|25.82|25.66|25.81|25.65|25.82|25.66|25.78|25.62|53
1615555200000|2021-03-12 13:20:00|25.8|25.64|25.81|25.65|25.81|25.65|25.76|25.6|94
1615555500000|2021-03-12 13:25:00|25.78|25.62|25.81|25.65|25.81|25.65|25.78|25.62|8
1615555800000|2021-03-12 13:30:00|25.78|25.62|25.81|25.65|25.81|25.65|25.76|25.6|26
1615556100000|2021-03-12 13:35:00|25.78|25.62|25.81|25.65|25.86|25.7|25.78|25.62|34
1615556400000|2021-03-12 13:40:00|25.78|25.62|25.86|25.7|25.86|25.7|25.78|25.62|10
1615556700000|2021-03-12 13:45:00|25.84|25.68|26.01|25.85|26.02|25.86|25.82|25.66|111
1615557000000|2021-03-12 13:50:00|26.02|25.86|25.92|25.76|26.02|25.86|25.92|25.76|116
1615557300000|2021-03-12 13:55:00|25.96|25.8|26.07|25.91|26.07|25.91|25.96|25.8|116
1615557600000|2021-03-12 14:00:00|26.06|25.9|26.08|25.92|26.12|25.96|26.01|25.85|202
1615557900000|2021-03-12 14:05:00|26.07|25.91|26.02|25.86|26.07|25.91|26.02|25.86|15
1615558200000|2021-03-12 14:10:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|41
1615558500000|2021-03-12 14:15:00|26.08|25.92|26.12|25.96|26.12|25.96|26.07|25.91|76
1615558800000|2021-03-12 14:20:00|26.09|25.93|26.12|25.96|26.12|25.96|26.07|25.91|25
1615559100000|2021-03-12 14:25:00|26.07|25.91|26.02|25.86|26.07|25.91|25.97|25.81|163
1615559400000|2021-03-12 14:30:00|26.04|25.88|25.92|25.76|26.07|25.91|25.87|25.71|344
1615559700000|2021-03-12 14:35:00|25.87|25.71|25.92|25.76|26.03|25.87|25.87|25.71|412
1615560000000|2021-03-12 14:40:00|25.87|25.71|25.77|25.61|25.87|25.71|25.77|25.61|606
1615560300000|2021-03-12 14:45:00|25.82|25.66|25.82|25.66|25.88|25.72|25.77|25.61|411
1615560600000|2021-03-12 14:50:00|25.81|25.65|25.82|25.66|25.82|25.66|25.81|25.65|518
1615560900000|2021-03-12 14:55:00|||||||||212
1615561200000|2021-03-12 15:00:00|25.83|25.67|25.83|25.67|25.88|25.72|25.82|25.66|556
1615561500000|2021-03-12 15:05:00|25.82|25.66|25.82|25.66|25.87|25.71|25.78|25.62|230
1615561800000|2021-03-12 15:10:00|25.83|25.67|25.78|25.62|25.88|25.72|25.77|25.61|524
1615562100000|2021-03-12 15:15:00|25.77|25.61|25.88|25.72|25.88|25.72|25.77|25.61|462
1615562400000|2021-03-12 15:20:00|25.83|25.67|25.93|25.77|25.94|25.78|25.83|25.67|275
1615562700000|2021-03-12 15:25:00|25.94|25.78|26.03|25.87|26.09|25.93|25.93|25.77|385
1615563000000|2021-03-12 15:30:00|26.04|25.88|25.93|25.77|26.04|25.88|25.88|25.72|212
1615563300000|2021-03-12 15:35:00|25.94|25.78|25.89|25.73|25.99|25.83|25.88|25.72|289
1615563600000|2021-03-12 15:40:00|25.88|25.72|25.88|25.72|25.89|25.73|25.88|25.72|393
1615563900000|2021-03-12 15:45:00|25.83|25.67|25.83|25.67|25.88|25.72|25.83|25.67|330
1615564200000|2021-03-12 15:50:00|25.86|25.7|25.98|25.82|25.99|25.83|25.83|25.67|331
1615564500000|2021-03-12 15:55:00|25.96|25.8|25.98|25.82|25.98|25.82|25.93|25.77|149
1615564800000|2021-03-12 16:00:00|25.99|25.83|26.03|25.87|26.04|25.88|25.88|25.72|426
1615565100000|2021-03-12 16:05:00|25.99|25.83|25.85|25.69|26.03|25.87|25.83|25.67|195
1615565400000|2021-03-12 16:10:00|25.87|25.71|25.78|25.62|25.87|25.71|25.77|25.61|354
1615565700000|2021-03-12 16:15:00|25.77|25.61|25.73|25.57|25.78|25.62|25.67|25.51|538
1615566000000|2021-03-12 16:20:00|25.72|25.56|25.67|25.51|25.73|25.57|25.67|25.51|130
1615566300000|2021-03-12 16:25:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|149
1615566600000|2021-03-12 16:30:00|25.67|25.51|25.68|25.52|25.68|25.52|25.63|25.47|368
1615566900000|2021-03-12 16:35:00|25.69|25.53|25.69|25.53|25.74|25.58|25.68|25.52|337
1615567200000|2021-03-12 16:40:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|177
1615567500000|2021-03-12 16:45:00|25.69|25.53|25.68|25.52|25.69|25.53|25.68|25.52|151
1615567800000|2021-03-12 16:50:00|25.63|25.47|25.63|25.47|25.68|25.52|25.63|25.47|175
1615568100000|2021-03-12 16:55:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|97
1615568400000|2021-03-12 17:00:00|25.62|25.46|25.62|25.46|25.63|25.47|25.58|25.42|108
1615568700000|2021-03-12 17:05:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|299
1615569000000|2021-03-12 17:10:00|25.51|25.35|25.51|25.35|25.52|25.36|25.47|25.31|223
1615569300000|2021-03-12 17:15:00|25.47|25.31|25.45|25.29|25.51|25.35|25.45|25.29|230
1615569600000|2021-03-12 17:20:00|||||||||398
1615569900000|2021-03-12 17:25:00|25.4|25.24|25.4|25.24|25.45|25.29|25.4|25.24|174
1615570200000|2021-03-12 17:30:00|25.35|25.19|25.39|25.23|25.4|25.24|25.35|25.19|653
1615570500000|2021-03-12 17:35:00|25.4|25.24|25.44|25.28|25.44|25.28|25.39|25.23|140
1615570800000|2021-03-12 17:40:00|25.45|25.29|25.49|25.33|25.5|25.34|25.44|25.28|185
1615571100000|2021-03-12 17:45:00|25.5|25.34|25.49|25.33|25.5|25.34|25.44|25.28|241
1615571400000|2021-03-12 17:50:00|25.5|25.34|25.55|25.39|25.56|25.4|25.49|25.33|331
1615571700000|2021-03-12 17:55:00|25.54|25.38|25.55|25.39|25.6|25.44|25.54|25.38|177
1615572000000|2021-03-12 18:00:00|25.6|25.44|25.55|25.39|25.6|25.44|25.55|25.39|125
1615572300000|2021-03-12 18:05:00|25.54|25.38|25.5|25.34|25.55|25.39|25.49|25.33|123
1615572600000|2021-03-12 18:10:00|25.55|25.39|25.49|25.33|25.55|25.39|25.49|25.33|145
1615572900000|2021-03-12 18:15:00|25.44|25.28|25.44|25.28|25.49|25.33|25.44|25.28|305
1615573200000|2021-03-12 18:20:00|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|276
1615573500000|2021-03-12 18:25:00|25.43|25.27|25.38|25.22|25.44|25.28|25.37|25.21|284
1615573800000|2021-03-12 18:30:00|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|339
1615574100000|2021-03-12 18:35:00|25.38|25.22|25.38|25.22|25.43|25.27|25.38|25.22|161
1615574400000|2021-03-12 18:40:00|||||||||126
1615574700000|2021-03-12 18:45:00|25.37|25.21|25.43|25.27|25.43|25.27|25.37|25.21|382
1615575000000|2021-03-12 18:50:00|25.42|25.26|25.37|25.21|25.43|25.27|25.37|25.21|134
1615575300000|2021-03-12 18:55:00|25.42|25.26|25.42|25.26|25.42|25.26|25.37|25.21|135
1615575600000|2021-03-12 19:00:00|25.37|25.21|25.38|25.22|25.42|25.26|25.37|25.21|282
1615575900000|2021-03-12 19:05:00|25.37|25.21|25.37|25.21|25.37|25.21|25.35|25.19|131
1615576200000|2021-03-12 19:10:00|25.35|25.19|25.38|25.22|25.38|25.22|25.32|25.16|224
1615576500000|2021-03-12 19:15:00|||||||||95
1615576800000|2021-03-12 19:20:00|||||||||136
1615577100000|2021-03-12 19:25:00|25.39|25.23|25.38|25.22|25.43|25.27|25.33|25.17|259
1615577400000|2021-03-12 19:30:00|25.37|25.21|25.33|25.17|25.38|25.22|25.33|25.17|175
1615577700000|2021-03-12 19:35:00|25.37|25.21|25.37|25.21|25.38|25.22|25.33|25.17|191
1615578000000|2021-03-12 19:40:00|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|249
1615578300000|2021-03-12 19:45:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|459
1615578600000|2021-03-12 19:50:00|25.29|25.13|25.33|25.17|25.33|25.17|25.28|25.12|361
1615578900000|2021-03-12 19:55:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|230
1615579200000|2021-03-12 20:00:00|25.33|25.17|25.33|25.17|25.33|25.17|25.28|25.12|612
1615579500000|2021-03-12 20:05:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|223
1615579800000|2021-03-12 20:10:00|25.34|25.18|25.33|25.17|25.34|25.18|25.29|25.13|292
1615580100000|2021-03-12 20:15:00|25.29|25.13|25.28|25.12|25.29|25.13|25.28|25.12|500
1615580400000|2021-03-12 20:20:00|25.23|25.07|25.28|25.12|25.28|25.12|25.23|25.07|704
1615580700000|2021-03-12 20:25:00|25.26|25.1|25.28|25.12|25.28|25.12|25.23|25.07|335
1615581000000|2021-03-12 20:30:00|25.23|25.07|25.24|25.08|25.28|25.12|25.23|25.07|207
1615581300000|2021-03-12 20:35:00|25.23|25.07|25.23|25.07|25.24|25.08|25.18|25.02|622
1615581600000|2021-03-12 20:40:00|25.19|25.03|25.24|25.08|25.29|25.13|25.19|25.03|511
1615581900000|2021-03-12 20:45:00|25.23|25.07|25.23|25.07|25.24|25.08|25.22|25.06|924
1615582200000|2021-03-12 20:50:00|25.28|25.12|25.23|25.07|25.28|25.12|25.23|25.07|722
1615582500000|2021-03-12 20:55:00|25.28|25.12|25.13|24.97|25.29|25.13|25.11|24.95|1887
1615582800000|2021-03-12 21:00:00|25.17|25.01|25.13|24.97|25.18|25.02|25.08|24.92|672
1615583100000|2021-03-12 21:05:00|||||||||317
1615583400000|2021-03-12 21:10:00|25.18|25.02|25.13|24.97|25.18|25.02|25.13|24.97|385
1615584600000|2021-03-12 21:30:00|25.18|25.02|25.18|25.02|25.18|25.02|25.18|25.02|189
1615584900000|2021-03-12 21:35:00|||||||||40
1615585200000|2021-03-12 21:40:00|25.17|25.01|25.16|25|25.18|25.02|25.13|24.97|35
1615585500000|2021-03-12 21:45:00|25.14|24.98|25.18|25.02|25.18|25.02|25.13|24.97|5
1615585800000|2021-03-12 21:50:00|25.14|24.98|25.18|25.02|25.18|25.02|25.13|24.97|10
1615586100000|2021-03-12 21:55:00|25.16|25|25.15|24.99|25.16|25|25.14|24.98|24
1615759200000|2021-03-14 22:00:00|25.28|25.12|25.25|25.09|25.28|25.12|25.25|25.09|38
1615759500000|2021-03-14 22:05:00|25.28|25.12|25.3|25.14|25.3|25.14|25.25|25.09|2
1615759800000|2021-03-14 22:10:00|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|6
1615760100000|2021-03-14 22:15:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|8
1615760400000|2021-03-14 22:20:00|||||||||1
1615760700000|2021-03-14 22:25:00|||||||||2
1615761000000|2021-03-14 22:30:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|4
1615761300000|2021-03-14 22:35:00|||||||||17
1615761600000|2021-03-14 22:40:00|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|0
1615761900000|2021-03-14 22:45:00|||||||||7
1615762200000|2021-03-14 22:50:00|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|1
1615762500000|2021-03-14 22:55:00|25.38|25.22|25.38|25.22|25.41|25.25|25.38|25.22|12
1615762800000|2021-03-14 23:00:00|||||||||24
1615763100000|2021-03-14 23:05:00|25.36|25.2|25.38|25.22|25.38|25.22|25.33|25.17|32
1615763400000|2021-03-14 23:10:00|25.36|25.2|25.38|25.22|25.38|25.22|25.33|25.17|17
1615764000000|2021-03-14 23:20:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|28
1615764300000|2021-03-14 23:25:00|25.33|25.17|25.36|25.2|25.36|25.2|25.33|25.17|1
1615764600000|2021-03-14 23:30:00|25.33|25.17|25.33|25.17|25.38|25.22|25.33|25.17|0
1615764900000|2021-03-14 23:35:00|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|13
1615765200000|2021-03-14 23:40:00|||||||||4
1615765500000|2021-03-14 23:45:00|25.38|25.22|25.33|25.17|25.38|25.22|25.33|25.17|0
1615765800000|2021-03-14 23:50:00|25.34|25.18|25.34|25.18|25.34|25.18|25.33|25.17|1
1615766100000|2021-03-14 23:55:00|25.36|25.2|25.38|25.22|25.38|25.22|25.34|25.18|0
1615766400000|2021-03-15 00:00:00|25.39|25.23|25.43|25.27|25.43|25.27|25.38|25.22|132
1615766700000|2021-03-15 00:05:00|25.41|25.25|25.43|25.27|25.43|25.27|25.39|25.23|12
1615767000000|2021-03-15 00:10:00|25.44|25.28|25.43|25.27|25.44|25.28|25.39|25.23|38
1615767300000|2021-03-15 00:15:00|25.44|25.28|25.43|25.27|25.44|25.28|25.43|25.27|1
1615767600000|2021-03-15 00:20:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|158
1615767900000|2021-03-15 00:25:00|25.43|25.27|25.43|25.27|25.44|25.28|25.43|25.27|15
1615768200000|2021-03-15 00:30:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|14
1615768500000|2021-03-15 00:35:00|||||||||3
1615768800000|2021-03-15 00:40:00|||||||||6
1615769100000|2021-03-15 00:45:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|20
1615769400000|2021-03-15 00:50:00|||||||||1
1615769700000|2021-03-15 00:55:00|||||||||1
1615770000000|2021-03-15 01:00:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|34
1615770300000|2021-03-15 01:05:00|||||||||12
1615770600000|2021-03-15 01:10:00|||||||||9
1615770900000|2021-03-15 01:15:00|25.41|25.25|25.44|25.28|25.44|25.28|25.39|25.23|28
1615771200000|2021-03-15 01:20:00|||||||||3
1615771500000|2021-03-15 01:25:00|25.41|25.25|25.44|25.28|25.44|25.28|25.41|25.25|18
1615771800000|2021-03-15 01:30:00|||||||||10
1615772100000|2021-03-15 01:35:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|18
1615772400000|2021-03-15 01:40:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|2
1615772700000|2021-03-15 01:45:00|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|13
1615773300000|2021-03-15 01:55:00|||||||||3
1615773600000|2021-03-15 02:00:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|25
1615773900000|2021-03-15 02:05:00|||||||||5
1615774200000|2021-03-15 02:10:00|||||||||7
1615774500000|2021-03-15 02:15:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|45
1615774800000|2021-03-15 02:20:00|||||||||5
1615775100000|2021-03-15 02:25:00|25.45|25.29|25.44|25.28|25.45|25.29|25.44|25.28|1
1615775400000|2021-03-15 02:30:00|25.45|25.29|25.45|25.29|25.45|25.29|25.44|25.28|0
1615775700000|2021-03-15 02:35:00|25.5|25.34|25.5|25.34|25.5|25.34|25.47|25.31|13
1615776000000|2021-03-15 02:40:00|25.47|25.31|25.5|25.34|25.5|25.34|25.47|25.31|0
1615776300000|2021-03-15 02:45:00|||||||||4
1615776600000|2021-03-15 02:50:00|||||||||3
1615777200000|2021-03-15 03:00:00|||||||||21
1615777500000|2021-03-15 03:05:00|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|110
1615777800000|2021-03-15 03:10:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|8
1615778100000|2021-03-15 03:15:00|25.53|25.37|25.5|25.34|25.55|25.39|25.5|25.34|17
1615778400000|2021-03-15 03:20:00|25.53|25.37|25.5|25.34|25.53|25.37|25.5|25.34|22
1615778700000|2021-03-15 03:25:00|||||||||11
1615779000000|2021-03-15 03:30:00|||||||||4
1615779300000|2021-03-15 03:35:00|25.55|25.39|25.5|25.34|25.55|25.39|25.5|25.34|14
1615780800000|2021-03-15 04:00:00|||||||||6
1615781100000|2021-03-15 04:05:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|16
1615781400000|2021-03-15 04:10:00|||||||||7
1615781700000|2021-03-15 04:15:00|||||||||7
1615782300000|2021-03-15 04:25:00|||||||||6
1615782900000|2021-03-15 04:35:00|||||||||4
1615783500000|2021-03-15 04:45:00|||||||||10
1615783800000|2021-03-15 04:50:00|||||||||19
1615784400000|2021-03-15 05:00:00|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|497
1615784700000|2021-03-15 05:05:00|||||||||3
1615785000000|2021-03-15 05:10:00|25.59|25.43|25.56|25.4|25.59|25.43|25.56|25.4|8
1615785300000|2021-03-15 05:15:00|25.59|25.43|25.56|25.4|25.61|25.45|25.56|25.4|58
1615785600000|2021-03-15 05:20:00|||||||||7
1615785900000|2021-03-15 05:25:00|||||||||11
1615786200000|2021-03-15 05:30:00|||||||||14
1615786500000|2021-03-15 05:35:00|||||||||15
1615786800000|2021-03-15 05:40:00|||||||||7
1615787400000|2021-03-15 05:50:00|||||||||10
1615787700000|2021-03-15 05:55:00|||||||||6
1615788000000|2021-03-15 06:00:00|25.57|25.41|25.59|25.43|25.61|25.45|25.56|25.4|52705
1615788300000|2021-03-15 06:05:00|25.61|25.45|25.57|25.41|25.61|25.45|25.56|25.4|24
1615788600000|2021-03-15 06:10:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|2
1615788900000|2021-03-15 06:15:00|||||||||2
1615789200000|2021-03-15 06:20:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1615789500000|2021-03-15 06:25:00|25.59|25.43|25.57|25.41|25.62|25.46|25.57|25.41|29
1615789800000|2021-03-15 06:30:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|4
1615790100000|2021-03-15 06:35:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|5
1615790400000|2021-03-15 06:40:00|25.54|25.38|25.57|25.41|25.57|25.41|25.54|25.38|26
1615790700000|2021-03-15 06:45:00|||||||||1
1615791000000|2021-03-15 06:50:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|18
1615791300000|2021-03-15 06:55:00|||||||||3
1615791600000|2021-03-15 07:00:00|25.54|25.38|25.57|25.41|25.62|25.46|25.54|25.38|8
1615791900000|2021-03-15 07:05:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|7
1615792200000|2021-03-15 07:10:00|||||||||20
1615792500000|2021-03-15 07:15:00|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|22
1615792800000|2021-03-15 07:20:00|||||||||1
1615793400000|2021-03-15 07:30:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|56
1615793700000|2021-03-15 07:35:00|||||||||1
1615794000000|2021-03-15 07:40:00|||||||||3
1615794300000|2021-03-15 07:45:00|||||||||7
1615794600000|2021-03-15 07:50:00|||||||||45
1615794900000|2021-03-15 07:55:00|||||||||21
1615795200000|2021-03-15 08:00:00|25.52|25.36|25.47|25.31|25.52|25.36|25.47|25.31|54
1615795500000|2021-03-15 08:05:00|25.42|25.26|25.42|25.26|25.47|25.31|25.42|25.26|82
1615795800000|2021-03-15 08:10:00|25.45|25.29|25.42|25.26|25.47|25.31|25.37|25.21|103
1615796100000|2021-03-15 08:15:00|25.4|25.24|25.42|25.26|25.42|25.26|25.37|25.21|29
1615796400000|2021-03-15 08:20:00|25.47|25.31|25.47|25.31|25.5|25.34|25.47|25.31|40
1615796700000|2021-03-15 08:25:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|34
1615797000000|2021-03-15 08:30:00|||||||||2
1615797300000|2021-03-15 08:35:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|18
1615797600000|2021-03-15 08:40:00|25.52|25.36|25.42|25.26|25.52|25.36|25.42|25.26|95
1615797900000|2021-03-15 08:45:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|11
1615798200000|2021-03-15 08:50:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|8
1615798500000|2021-03-15 08:55:00|25.43|25.27|25.43|25.27|25.43|25.27|25.42|25.26|26
1615798800000|2021-03-15 09:00:00|25.38|25.22|25.43|25.27|25.43|25.27|25.38|25.22|62
1615799100000|2021-03-15 09:05:00|||||||||12
1615799400000|2021-03-15 09:10:00|||||||||9
1615799700000|2021-03-15 09:15:00|||||||||9
1615800000000|2021-03-15 09:20:00|||||||||3
1615800300000|2021-03-15 09:25:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|31
1615800600000|2021-03-15 09:30:00|||||||||2
1615800900000|2021-03-15 09:35:00|||||||||2
1615801200000|2021-03-15 09:40:00|||||||||54
1615801500000|2021-03-15 09:45:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|10
1615801800000|2021-03-15 09:50:00|||||||||75
1615802100000|2021-03-15 09:55:00|||||||||4
1615802400000|2021-03-15 10:00:00|25.38|25.22|25.33|25.17|25.38|25.22|25.33|25.17|54
1615802700000|2021-03-15 10:05:00|||||||||2
1615803000000|2021-03-15 10:10:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|6
1615803300000|2021-03-15 10:15:00|||||||||3
1615803600000|2021-03-15 10:20:00|||||||||26
1615803900000|2021-03-15 10:25:00|||||||||4
1615804200000|2021-03-15 10:30:00|||||||||14
1615804500000|2021-03-15 10:35:00|25.43|25.27|25.38|25.22|25.43|25.27|25.38|25.22|30
1615804800000|2021-03-15 10:40:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|71
1615805100000|2021-03-15 10:45:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|21
1615805400000|2021-03-15 10:50:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|6
1615805700000|2021-03-15 10:55:00|25.38|25.22|25.38|25.22|25.39|25.23|25.38|25.22|52
1615806000000|2021-03-15 11:00:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|28
1615806300000|2021-03-15 11:05:00|25.38|25.22|25.34|25.18|25.38|25.22|25.34|25.18|51
1615806600000|2021-03-15 11:10:00|25.36|25.2|25.39|25.23|25.39|25.23|25.34|25.18|21
1615806900000|2021-03-15 11:15:00|25.34|25.18|25.39|25.23|25.39|25.23|25.34|25.18|76
1615807200000|2021-03-15 11:20:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|18
1615807500000|2021-03-15 11:25:00|25.41|25.25|25.39|25.23|25.44|25.28|25.39|25.23|34
1615807800000|2021-03-15 11:30:00|25.41|25.25|25.44|25.28|25.44|25.28|25.39|25.23|18
1615808100000|2021-03-15 11:35:00|25.41|25.25|25.44|25.28|25.44|25.28|25.39|25.23|12
1615808400000|2021-03-15 11:40:00|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|2
1615808700000|2021-03-15 11:45:00|25.44|25.28|25.39|25.23|25.44|25.28|25.39|25.23|19
1615809000000|2021-03-15 11:50:00|25.44|25.28|25.44|25.28|25.44|25.28|25.39|25.23|24
1615809300000|2021-03-15 11:55:00|25.39|25.23|25.39|25.23|25.44|25.28|25.39|25.23|14
1615809600000|2021-03-15 12:00:00|||||||||16
1615809900000|2021-03-15 12:05:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|4
1615810200000|2021-03-15 12:10:00|||||||||16
1615810500000|2021-03-15 12:15:00|25.49|25.33|25.49|25.33|25.49|25.33|25.44|25.28|33
1615810800000|2021-03-15 12:20:00|25.44|25.28|25.49|25.33|25.49|25.33|25.44|25.28|69
1615811100000|2021-03-15 12:25:00|||||||||21
1615811400000|2021-03-15 12:30:00|25.44|25.28|25.54|25.38|25.54|25.38|25.44|25.28|75
1615811700000|2021-03-15 12:35:00|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|5
1615812000000|2021-03-15 12:40:00|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|50
1615812300000|2021-03-15 12:45:00|25.52|25.36|25.54|25.38|25.54|25.38|25.49|25.33|30
1615812600000|2021-03-15 12:50:00|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|49
1615812900000|2021-03-15 12:55:00|25.54|25.38|25.5|25.34|25.54|25.38|25.5|25.34|30
1615813200000|2021-03-15 13:00:00|25.54|25.38|25.5|25.34|25.55|25.39|25.5|25.34|44
1615813500000|2021-03-15 13:05:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|78
1615813800000|2021-03-15 13:10:00|25.35|25.19|25.4|25.24|25.4|25.24|25.35|25.19|164
1615814100000|2021-03-15 13:15:00|||||||||18
1615814400000|2021-03-15 13:20:00|||||||||38
1615814700000|2021-03-15 13:25:00|25.35|25.19|25.35|25.19|25.4|25.24|25.35|25.19|51
1615815000000|2021-03-15 13:30:00|25.4|25.24|25.5|25.34|25.55|25.39|25.4|25.24|625
1615815300000|2021-03-15 13:35:00|25.45|25.29|25.45|25.29|25.45|25.29|25.4|25.24|267
1615815600000|2021-03-15 13:40:00|25.5|25.34|25.4|25.24|25.5|25.34|25.4|25.24|799
1615815900000|2021-03-15 13:45:00|25.35|25.19|25.4|25.24|25.4|25.24|25.35|25.19|595
1615816200000|2021-03-15 13:50:00|25.35|25.19|25.3|25.14|25.4|25.24|25.3|25.14|325
1615816500000|2021-03-15 13:55:00|25.25|25.09|25.2|25.04|25.3|25.14|25.15|24.99|478
1615816800000|2021-03-15 14:00:00|25.15|24.99|25.25|25.09|25.25|25.09|25.15|24.99|539
1615817100000|2021-03-15 14:05:00|25.3|25.14|25.3|25.14|25.3|25.14|25.25|25.09|346
1615817400000|2021-03-15 14:10:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|377
1615817700000|2021-03-15 14:15:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|360
1615818000000|2021-03-15 14:20:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|310
1615818300000|2021-03-15 14:25:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|251
1615818600000|2021-03-15 14:30:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|253
1615818900000|2021-03-15 14:35:00|25.28|25.12|25.3|25.14|25.35|25.19|25.25|25.09|575
1615819200000|2021-03-15 14:40:00|25.35|25.19|25.35|25.19|25.35|25.19|25.3|25.14|523
1615819500000|2021-03-15 14:45:00|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|256
1615819800000|2021-03-15 14:50:00|25.25|25.09|25.25|25.09|25.26|25.1|25.21|25.05|406
1615820100000|2021-03-15 14:55:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|142
1615820400000|2021-03-15 15:00:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|386
1615820700000|2021-03-15 15:05:00|25.16|25|25.16|25|25.16|25|25.16|25|107
1615821000000|2021-03-15 15:10:00|||||||||190
1615821300000|2021-03-15 15:15:00|25.11|24.95|25.16|25|25.16|25|25.11|24.95|256
1615821600000|2021-03-15 15:20:00|||||||||245
1615821900000|2021-03-15 15:25:00|25.21|25.05|25.26|25.1|25.26|25.1|25.21|25.05|394
1615822200000|2021-03-15 15:30:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|363
1615822500000|2021-03-15 15:35:00|25.41|25.25|25.41|25.25|25.46|25.3|25.36|25.2|512
1615822800000|2021-03-15 15:40:00|25.44|25.28|25.31|25.15|25.46|25.3|25.31|25.15|280
1615823100000|2021-03-15 15:45:00|25.36|25.2|25.41|25.25|25.41|25.25|25.31|25.15|345
1615823400000|2021-03-15 15:50:00|25.36|25.2|25.36|25.2|25.41|25.25|25.31|25.15|331
1615823700000|2021-03-15 15:55:00|25.31|25.15|25.31|25.15|25.36|25.2|25.31|25.15|235
1615824000000|2021-03-15 16:00:00|||||||||139
1615824300000|2021-03-15 16:05:00|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|297
1615824600000|2021-03-15 16:10:00|||||||||121
1615824900000|2021-03-15 16:15:00|||||||||169
1615825200000|2021-03-15 16:20:00|25.16|25|25.16|25|25.16|25|25.16|25|261
1615825500000|2021-03-15 16:25:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|192
1615825800000|2021-03-15 16:30:00|25.07|24.91|25.02|24.86|25.11|24.95|25.02|24.86|422
1615826100000|2021-03-15 16:35:00|25.07|24.91|25.07|24.91|25.07|24.91|25.02|24.86|182
1615826400000|2021-03-15 16:40:00|25.02|24.86|24.97|24.81|25.07|24.91|24.97|24.81|210
1615826700000|2021-03-15 16:45:00|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|204
1615827000000|2021-03-15 16:50:00|||||||||77
1615827300000|2021-03-15 16:55:00|24.92|24.76|24.92|24.76|24.97|24.81|24.92|24.76|199
1615827600000|2021-03-15 17:00:00|24.89|24.73|24.87|24.71|24.92|24.76|24.87|24.71|356
1615827900000|2021-03-15 17:05:00|||||||||108
1615828200000|2021-03-15 17:10:00|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|298
1615828500000|2021-03-15 17:15:00|||||||||163
1615828800000|2021-03-15 17:20:00|24.87|24.71|24.82|24.66|24.87|24.71|24.82|24.66|326
1615829100000|2021-03-15 17:25:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|353
1615829400000|2021-03-15 17:30:00|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|281
1615829700000|2021-03-15 17:35:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|124
1615830000000|2021-03-15 17:40:00|24.67|24.51|24.57|24.41|24.67|24.51|24.57|24.41|360
1615830300000|2021-03-15 17:45:00|24.62|24.46|24.57|24.41|24.67|24.51|24.57|24.41|250
1615830600000|2021-03-15 17:50:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|364
1615830900000|2021-03-15 17:55:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|355
1615831200000|2021-03-15 18:00:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|205
1615831500000|2021-03-15 18:05:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|192
1615831800000|2021-03-15 18:10:00|24.57|24.41|24.47|24.31|24.57|24.41|24.47|24.31|370
1615832100000|2021-03-15 18:15:00|24.42|24.26|24.42|24.26|24.47|24.31|24.42|24.26|461
1615832400000|2021-03-15 18:20:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|275
1615832700000|2021-03-15 18:25:00|||||||||174
1615833000000|2021-03-15 18:30:00|24.43|24.27|24.43|24.27|24.47|24.31|24.42|24.26|299
1615833300000|2021-03-15 18:35:00|24.42|24.26|24.38|24.22|24.43|24.27|24.38|24.22|646
1615833600000|2021-03-15 18:40:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|336
1615833900000|2021-03-15 18:45:00|||||||||241
1615834200000|2021-03-15 18:50:00|||||||||203
1615834500000|2021-03-15 18:55:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|228
1615834800000|2021-03-15 19:00:00|||||||||205
1615835100000|2021-03-15 19:05:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|177
1615835400000|2021-03-15 19:10:00|24.33|24.17|24.43|24.27|24.43|24.27|24.33|24.17|1023
1615835700000|2021-03-15 19:15:00|24.38|24.22|24.48|24.32|24.48|24.32|24.38|24.22|194
1615836000000|2021-03-15 19:20:00|24.53|24.37|24.48|24.32|24.58|24.42|24.48|24.32|620
1615836300000|2021-03-15 19:25:00|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|195
1615836600000|2021-03-15 19:30:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|342
1615836900000|2021-03-15 19:35:00|24.43|24.27|24.33|24.17|24.43|24.27|24.33|24.17|374
1615837200000|2021-03-15 19:40:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|486
1615837500000|2021-03-15 19:45:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|650
1615837800000|2021-03-15 19:50:00|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|1328
1615838100000|2021-03-15 19:55:00|24.13|23.97|24.08|23.92|24.13|23.97|23.98|23.82|1457
1615838400000|2021-03-15 20:00:00|||||||||782
1615838700000|2021-03-15 20:05:00|24.13|23.97|24.08|23.92|24.13|23.97|24.03|23.87|634
1615839000000|2021-03-15 20:10:00|24.11|23.95|24.08|23.92|24.11|23.95|24.08|23.92|836
1615840200000|2021-03-15 20:30:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|84
1615840500000|2021-03-15 20:35:00|||||||||17
1615840800000|2021-03-15 20:40:00|||||||||39
1615841100000|2021-03-15 20:45:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|143
1615841400000|2021-03-15 20:50:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|104
1615841700000|2021-03-15 20:55:00|24.16|24|24.19|24.03|24.19|24.03|24.14|23.98|48
1615845600000|2021-03-15 22:00:00|24.24|24.08|24.29|24.13|24.29|24.13|24.22|24.06|37
1615845900000|2021-03-15 22:05:00|24.24|24.08|24.3|24.14|24.3|24.14|24.24|24.08|23
1615846200000|2021-03-15 22:10:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|10
1615846500000|2021-03-15 22:15:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|4
1615846800000|2021-03-15 22:20:00|||||||||3
1615847100000|2021-03-15 22:25:00|||||||||2
1615847400000|2021-03-15 22:30:00|||||||||7
1615848000000|2021-03-15 22:40:00|24.22|24.06|24.22|24.06|24.25|24.09|24.2|24.04|34
1615848300000|2021-03-15 22:45:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1615848600000|2021-03-15 22:50:00|24.22|24.06|24.22|24.06|24.25|24.09|24.2|24.04|7
1615848900000|2021-03-15 22:55:00|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|20
1615849200000|2021-03-15 23:00:00|||||||||2
1615849500000|2021-03-15 23:05:00|24.2|24.04|24.25|24.09|24.25|24.09|24.2|24.04|14
1615849800000|2021-03-15 23:10:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|3
1615850100000|2021-03-15 23:15:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|0
1615850400000|2021-03-15 23:20:00|24.23|24.07|24.23|24.07|24.25|24.09|24.23|24.07|2
1615850700000|2021-03-15 23:25:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|11
1615851000000|2021-03-15 23:30:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|1
1615851300000|2021-03-15 23:35:00|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|1
1615851600000|2021-03-15 23:40:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|2
1615851900000|2021-03-15 23:45:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|11
1615852200000|2021-03-15 23:50:00|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|2
1615852500000|2021-03-15 23:55:00|||||||||4
1615852800000|2021-03-16 00:00:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|26
1615853100000|2021-03-16 00:05:00|24.26|24.1|24.41|24.25|24.41|24.25|24.26|24.1|154
1615853400000|2021-03-16 00:10:00|24.38|24.22|24.36|24.2|24.41|24.25|24.36|24.2|192
1615853700000|2021-03-16 00:15:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|11
1615854000000|2021-03-16 00:20:00|||||||||12
1615854300000|2021-03-16 00:25:00|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|20
1615854600000|2021-03-16 00:30:00|24.46|24.3|24.43|24.27|24.46|24.3|24.43|24.27|23
1615854900000|2021-03-16 00:35:00|24.41|24.25|24.41|24.25|24.43|24.27|24.41|24.25|10
1615855200000|2021-03-16 00:40:00|||||||||1
1615855500000|2021-03-16 00:45:00|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|89
1615855800000|2021-03-16 00:50:00|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|37
1615856100000|2021-03-16 00:55:00|24.43|24.27|24.41|24.25|24.46|24.3|24.41|24.25|31
1615856400000|2021-03-16 01:00:00|||||||||48
1615856700000|2021-03-16 01:05:00|||||||||9
1615857000000|2021-03-16 01:10:00|24.36|24.2|24.36|24.2|24.41|24.25|24.36|24.2|49
1615857300000|2021-03-16 01:15:00|24.31|24.15|24.31|24.15|24.36|24.2|24.31|24.15|62
1615857600000|2021-03-16 01:20:00|24.33|24.17|24.36|24.2|24.36|24.2|24.33|24.17|12
1615857900000|2021-03-16 01:25:00|||||||||2
1615858200000|2021-03-16 01:30:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|20
1615858500000|2021-03-16 01:35:00|||||||||5
1615858800000|2021-03-16 01:40:00|||||||||20
1615859100000|2021-03-16 01:45:00|||||||||11
1615859400000|2021-03-16 01:50:00|24.31|24.15|24.31|24.15|24.36|24.2|24.31|24.15|65
1615859700000|2021-03-16 01:55:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|72
1615860000000|2021-03-16 02:00:00|||||||||2
1615860300000|2021-03-16 02:05:00|||||||||9
1615860600000|2021-03-16 02:10:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|49
1615860900000|2021-03-16 02:15:00|||||||||3
1615861200000|2021-03-16 02:20:00|||||||||32
1615861500000|2021-03-16 02:25:00|||||||||33
1615861800000|2021-03-16 02:30:00|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|25
1615862100000|2021-03-16 02:35:00|24.39|24.23|24.41|24.25|24.41|24.25|24.36|24.2|45
1615862400000|2021-03-16 02:40:00|||||||||3
1615862700000|2021-03-16 02:45:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|3
1615863000000|2021-03-16 02:50:00|||||||||1
1615863300000|2021-03-16 02:55:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|2
1615863600000|2021-03-16 03:00:00|||||||||15
1615863900000|2021-03-16 03:05:00|||||||||36
1615864200000|2021-03-16 03:10:00|||||||||51
1615864500000|2021-03-16 03:15:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|49
1615864800000|2021-03-16 03:20:00|||||||||46
1615865100000|2021-03-16 03:25:00|||||||||40
1615865400000|2021-03-16 03:30:00|24.39|24.23|24.41|24.25|24.44|24.28|24.36|24.2|95
1615865700000|2021-03-16 03:35:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|13
1615866000000|2021-03-16 03:40:00|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|11
1615866300000|2021-03-16 03:45:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|2
1615866600000|2021-03-16 03:50:00|24.39|24.23|24.41|24.25|24.41|24.25|24.39|24.23|6
1615866900000|2021-03-16 03:55:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1615867200000|2021-03-16 04:00:00|||||||||1
1615867500000|2021-03-16 04:05:00|||||||||7
1615867800000|2021-03-16 04:10:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|27
1615868100000|2021-03-16 04:15:00|||||||||6
1615868400000|2021-03-16 04:20:00|||||||||2
1615868700000|2021-03-16 04:25:00|||||||||5
1615869000000|2021-03-16 04:30:00|||||||||8
1615870200000|2021-03-16 04:50:00|||||||||12
1615870500000|2021-03-16 04:55:00|||||||||1
1615870800000|2021-03-16 05:00:00|24.52|24.36|24.47|24.31|24.52|24.36|24.47|24.31|86
1615871100000|2021-03-16 05:05:00|||||||||7
1615871400000|2021-03-16 05:10:00|||||||||18
1615872000000|2021-03-16 05:20:00|||||||||2
1615872300000|2021-03-16 05:25:00|||||||||4
1615872600000|2021-03-16 05:30:00|||||||||32
1615872900000|2021-03-16 05:35:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|6
1615873200000|2021-03-16 05:40:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|3
1615873800000|2021-03-16 05:50:00|||||||||8
1615874400000|2021-03-16 06:00:00|||||||||7
1615874700000|2021-03-16 06:05:00|||||||||3
1615875000000|2021-03-16 06:10:00|24.5|24.34|24.47|24.31|24.52|24.36|24.47|24.31|11
1615875900000|2021-03-16 06:25:00|||||||||2
1615876200000|2021-03-16 06:30:00|||||||||10
1615876500000|2021-03-16 06:35:00|||||||||6
1615877100000|2021-03-16 06:45:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|45
1615877400000|2021-03-16 06:50:00|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|37
1615877700000|2021-03-16 06:55:00|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|10
1615878000000|2021-03-16 07:00:00|||||||||2
1615878600000|2021-03-16 07:10:00|||||||||20
1615878900000|2021-03-16 07:15:00|||||||||94
1615879200000|2021-03-16 07:20:00|||||||||3
1615879500000|2021-03-16 07:25:00|||||||||10
1615879800000|2021-03-16 07:30:00|||||||||15
1615880700000|2021-03-16 07:45:00|||||||||6
1615881000000|2021-03-16 07:50:00|||||||||1
1615881300000|2021-03-16 07:55:00|||||||||5
1615881600000|2021-03-16 08:00:00|24.38|24.22|24.38|24.22|24.38|24.22|24.37|24.21|48
1615881900000|2021-03-16 08:05:00|24.4|24.24|24.38|24.22|24.42|24.26|24.38|24.22|32
1615882200000|2021-03-16 08:10:00|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|152
1615882500000|2021-03-16 08:15:00|||||||||23
1615882800000|2021-03-16 08:20:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|60
1615883100000|2021-03-16 08:25:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|92
1615883400000|2021-03-16 08:30:00|||||||||7
1615883700000|2021-03-16 08:35:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|71
1615884000000|2021-03-16 08:40:00|||||||||17
1615884300000|2021-03-16 08:45:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|71
1615884600000|2021-03-16 08:50:00|24.38|24.22|24.38|24.22|24.38|24.22|24.33|24.17|124
1615884900000|2021-03-16 08:55:00|24.35|24.19|24.33|24.17|24.38|24.22|24.33|24.17|16
1615885200000|2021-03-16 09:00:00|||||||||33
1615885500000|2021-03-16 09:05:00|||||||||18
1615885800000|2021-03-16 09:10:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|118
1615886100000|2021-03-16 09:15:00|24.35|24.19|24.33|24.17|24.35|24.19|24.33|24.17|37
1615886400000|2021-03-16 09:20:00|||||||||86
1615886700000|2021-03-16 09:25:00|24.35|24.19|24.33|24.17|24.35|24.19|24.33|24.17|26
1615887000000|2021-03-16 09:30:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|63
1615887300000|2021-03-16 09:35:00|||||||||29
1615887600000|2021-03-16 09:40:00|24.35|24.19|24.33|24.17|24.35|24.19|24.33|24.17|63
1615887900000|2021-03-16 09:45:00|||||||||3
1615888200000|2021-03-16 09:50:00|||||||||31
1615888500000|2021-03-16 09:55:00|||||||||10
1615888800000|2021-03-16 10:00:00|||||||||2
1615889100000|2021-03-16 10:05:00|||||||||14
1615889400000|2021-03-16 10:10:00|||||||||17
1615889700000|2021-03-16 10:15:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|29
1615890000000|2021-03-16 10:20:00|||||||||3
1615890300000|2021-03-16 10:25:00|||||||||6
1615890600000|2021-03-16 10:30:00|||||||||1
1615890900000|2021-03-16 10:35:00|||||||||11
1615891200000|2021-03-16 10:40:00|||||||||3
1615891500000|2021-03-16 10:45:00|||||||||22
1615891800000|2021-03-16 10:50:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|5
1615892100000|2021-03-16 10:55:00|||||||||5
1615892400000|2021-03-16 11:00:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|6
1615892700000|2021-03-16 11:05:00|||||||||2
1615893000000|2021-03-16 11:10:00|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|51
1615893300000|2021-03-16 11:15:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|3
1615893600000|2021-03-16 11:20:00|||||||||6
1615893900000|2021-03-16 11:25:00|||||||||6
1615894200000|2021-03-16 11:30:00|||||||||15
1615894500000|2021-03-16 11:35:00|||||||||11
1615894800000|2021-03-16 11:40:00|||||||||8
1615895100000|2021-03-16 11:45:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|80
1615895400000|2021-03-16 11:50:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|60
1615895700000|2021-03-16 11:55:00|||||||||34
1615896000000|2021-03-16 12:00:00|24.19|24.03|24.19|24.03|24.19|24.03|24.18|24.02|43
1615896300000|2021-03-16 12:05:00|||||||||19
1615896600000|2021-03-16 12:10:00|||||||||41
1615896900000|2021-03-16 12:15:00|24.18|24.02|24.18|24.02|24.23|24.07|24.18|24.02|42
1615897200000|2021-03-16 12:20:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|29
1615897500000|2021-03-16 12:25:00|||||||||100
1615897800000|2021-03-16 12:30:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|40
1615898100000|2021-03-16 12:35:00|||||||||141
1615898400000|2021-03-16 12:40:00|||||||||15
1615898700000|2021-03-16 12:45:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|132
1615899000000|2021-03-16 12:50:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|84
1615899300000|2021-03-16 12:55:00|||||||||3
1615899600000|2021-03-16 13:00:00|24.19|24.03|24.19|24.03|24.24|24.08|24.19|24.03|172
1615899900000|2021-03-16 13:05:00|||||||||39
1615900200000|2021-03-16 13:10:00|||||||||39
1615900500000|2021-03-16 13:15:00|24.14|23.98|24.14|23.98|24.19|24.03|24.14|23.98|305
1615900800000|2021-03-16 13:20:00|||||||||47
1615901100000|2021-03-16 13:25:00|24.09|23.93|24.14|23.98|24.14|23.98|24.09|23.93|55
1615901400000|2021-03-16 13:30:00|||||||||408
1615901700000|2021-03-16 13:35:00|24.11|23.95|24.04|23.88|24.14|23.98|24.04|23.88|315
1615902000000|2021-03-16 13:40:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|823
1615902300000|2021-03-16 13:45:00|||||||||394
1615902600000|2021-03-16 13:50:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|566
1615902900000|2021-03-16 13:55:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|785
1615903200000|2021-03-16 14:00:00|23.79|23.63|23.74|23.58|23.79|23.63|23.69|23.53|429
1615903500000|2021-03-16 14:05:00|23.69|23.53|23.69|23.53|23.71|23.55|23.69|23.53|431
1615903800000|2021-03-16 14:10:00|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|370
1615904100000|2021-03-16 14:15:00|||||||||361
1615904400000|2021-03-16 14:20:00|||||||||470
1615904700000|2021-03-16 14:25:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|331
1615905000000|2021-03-16 14:30:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|611
1615905300000|2021-03-16 14:35:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|414
1615905600000|2021-03-16 14:40:00|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|453
1615905900000|2021-03-16 14:45:00|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|472
1615906200000|2021-03-16 14:50:00|||||||||197
1615906500000|2021-03-16 14:55:00|||||||||267
1615906800000|2021-03-16 15:00:00|23.74|23.58|23.74|23.58|23.74|23.58|23.69|23.53|247
1615907100000|2021-03-16 15:05:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|131
1615907400000|2021-03-16 15:10:00|23.67|23.51|23.64|23.48|23.67|23.51|23.64|23.48|261
1615907700000|2021-03-16 15:15:00|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|242
1615908000000|2021-03-16 15:20:00|||||||||428
1615908300000|2021-03-16 15:25:00|||||||||388
1615908600000|2021-03-16 15:30:00|||||||||222
1615908900000|2021-03-16 15:35:00|||||||||272
1615909200000|2021-03-16 15:40:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|459
1615909500000|2021-03-16 15:45:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|529
1615909800000|2021-03-16 15:50:00|||||||||197
1615910100000|2021-03-16 15:55:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|302
1615910400000|2021-03-16 16:00:00|23.54|23.38|23.54|23.38|23.54|23.38|23.49|23.33|278
1615910700000|2021-03-16 16:05:00|||||||||292
1615911000000|2021-03-16 16:10:00|23.55|23.39|23.64|23.48|23.64|23.48|23.54|23.38|565
1615911300000|2021-03-16 16:15:00|23.62|23.46|23.64|23.48|23.65|23.49|23.6|23.44|364
1615911600000|2021-03-16 16:20:00|23.65|23.49|23.74|23.58|23.74|23.58|23.64|23.48|192
1615911900000|2021-03-16 16:25:00|23.75|23.59|23.74|23.58|23.8|23.64|23.74|23.58|464
1615912200000|2021-03-16 16:30:00|23.7|23.54|23.65|23.49|23.7|23.54|23.6|23.44|443
1615912500000|2021-03-16 16:35:00|||||||||113
1615912800000|2021-03-16 16:40:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|203
1615913100000|2021-03-16 16:45:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|226
1615913400000|2021-03-16 16:50:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|174
1615913700000|2021-03-16 16:55:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|751
1615914000000|2021-03-16 17:00:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|335
1615914300000|2021-03-16 17:05:00|23.57|23.41|23.55|23.39|23.6|23.44|23.55|23.39|309
1615914600000|2021-03-16 17:10:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|297
1615914900000|2021-03-16 17:15:00|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|149
1615915200000|2021-03-16 17:20:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|300
1615915500000|2021-03-16 17:25:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|281
1615915800000|2021-03-16 17:30:00|23.45|23.29|23.45|23.29|23.5|23.34|23.45|23.29|498
1615916100000|2021-03-16 17:35:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|456
1615916400000|2021-03-16 17:40:00|23.6|23.44|23.65|23.49|23.65|23.49|23.55|23.39|287
1615916700000|2021-03-16 17:45:00|||||||||171
1615917000000|2021-03-16 17:50:00|23.6|23.44|23.65|23.49|23.7|23.54|23.6|23.44|401
1615917300000|2021-03-16 17:55:00|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|178
1615917600000|2021-03-16 18:00:00|23.7|23.54|23.6|23.44|23.7|23.54|23.6|23.44|249
1615917900000|2021-03-16 18:05:00|23.65|23.49|23.7|23.54|23.75|23.59|23.65|23.49|463
1615918200000|2021-03-16 18:10:00|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|214
1615918500000|2021-03-16 18:15:00|23.65|23.49|23.65|23.49|23.65|23.49|23.6|23.44|238
1615918800000|2021-03-16 18:20:00|23.7|23.54|23.8|23.64|23.8|23.64|23.65|23.49|669
1615919100000|2021-03-16 18:25:00|23.85|23.69|23.95|23.79|23.95|23.79|23.85|23.69|451
1615919400000|2021-03-16 18:30:00|23.92|23.76|23.9|23.74|23.95|23.79|23.85|23.69|577
1615919700000|2021-03-16 18:35:00|23.95|23.79|24.05|23.89|24.05|23.89|23.9|23.74|441
1615920000000|2021-03-16 18:40:00|24.02|23.86|24.15|23.99|24.15|23.99|24|23.84|602
1615920300000|2021-03-16 18:45:00|24.1|23.94|24.1|23.94|24.1|23.94|24|23.84|600
1615920600000|2021-03-16 18:50:00|24.05|23.89|24.05|23.89|24.1|23.94|24|23.84|591
1615920900000|2021-03-16 18:55:00|24|23.84|24|23.84|24.05|23.89|23.95|23.79|497
1615921200000|2021-03-16 19:00:00|24.05|23.89|24.05|23.89|24.1|23.94|24|23.84|534
1615921500000|2021-03-16 19:05:00|24|23.84|24|23.84|24|23.84|23.95|23.79|419
1615921800000|2021-03-16 19:10:00|23.95|23.79|24|23.84|24|23.84|23.95|23.79|338
1615922100000|2021-03-16 19:15:00|23.95|23.79|24|23.84|24|23.84|23.95|23.79|328
1615922400000|2021-03-16 19:20:00|23.95|23.79|23.95|23.79|24|23.84|23.95|23.79|400
1615922700000|2021-03-16 19:25:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|373
1615923000000|2021-03-16 19:30:00|23.95|23.79|23.85|23.69|23.95|23.79|23.85|23.69|424
1615923300000|2021-03-16 19:35:00|23.8|23.64|23.85|23.69|23.9|23.74|23.8|23.64|611
1615923600000|2021-03-16 19:40:00|23.9|23.74|23.9|23.74|23.95|23.79|23.9|23.74|345
1615923900000|2021-03-16 19:45:00|23.95|23.79|24|23.84|24|23.84|23.9|23.74|459
1615924200000|2021-03-16 19:50:00|23.95|23.79|24|23.84|24.05|23.89|23.95|23.79|902
1615924500000|2021-03-16 19:55:00|24.03|23.87|24.15|23.99|24.2|24.04|24|23.84|1763
1615924800000|2021-03-16 20:00:00|24.18|24.02|24.15|23.99|24.25|24.09|24.15|23.99|1055
1615925100000|2021-03-16 20:05:00|24.1|23.94|24.1|23.94|24.15|23.99|24.1|23.94|589
1615925400000|2021-03-16 20:10:00|24.05|23.89|24.1|23.94|24.1|23.94|24.05|23.89|580
1615926600000|2021-03-16 20:30:00|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|57
1615926900000|2021-03-16 20:35:00|24.1|23.94|24.05|23.89|24.1|23.94|24.05|23.89|54
1615927200000|2021-03-16 20:40:00|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|30
1615927500000|2021-03-16 20:45:00|||||||||12
1615927800000|2021-03-16 20:50:00|||||||||14
1615928100000|2021-03-16 20:55:00|||||||||37
1615932000000|2021-03-16 22:00:00|24.13|23.97|24.11|23.95|24.16|24|24.06|23.9|56
1615932300000|2021-03-16 22:05:00|||||||||1
1615932600000|2021-03-16 22:10:00|24.08|23.92|24.11|23.95|24.11|23.95|24.06|23.9|13
1615933200000|2021-03-16 22:20:00|||||||||6
1615933500000|2021-03-16 22:25:00|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|2
1615933800000|2021-03-16 22:30:00|||||||||1
1615934100000|2021-03-16 22:35:00|||||||||2
1615934400000|2021-03-16 22:40:00|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|5
1615934700000|2021-03-16 22:45:00|24.06|23.9|24.06|23.9|24.08|23.92|24.06|23.9|3
1615935000000|2021-03-16 22:50:00|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|2
1615935900000|2021-03-16 23:05:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|11
1615936200000|2021-03-16 23:10:00|24.06|23.9|24.09|23.93|24.11|23.95|24.06|23.9|18
1615936500000|2021-03-16 23:15:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|4
1615936800000|2021-03-16 23:20:00|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|6
1615937100000|2021-03-16 23:25:00|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|14
1615937400000|2021-03-16 23:30:00|24.09|23.93|24.06|23.9|24.11|23.95|24.06|23.9|5
1615937700000|2021-03-16 23:35:00|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|0
1615938300000|2021-03-16 23:45:00|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|4
1615938600000|2021-03-16 23:50:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|14
1615938900000|2021-03-16 23:55:00|24.16|24|24.16|24|24.16|24|24.16|24|31
1615939200000|2021-03-17 00:00:00|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|189
1615939500000|2021-03-17 00:05:00|24.24|24.08|24.26|24.1|24.26|24.1|24.21|24.05|24
1615939800000|2021-03-17 00:10:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|18
1615940100000|2021-03-17 00:15:00|||||||||2
1615940400000|2021-03-17 00:20:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|40
1615940700000|2021-03-17 00:25:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|70
1615941000000|2021-03-17 00:30:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|17
1615941300000|2021-03-17 00:35:00|||||||||1
1615941600000|2021-03-17 00:40:00|||||||||14
1615942200000|2021-03-17 00:50:00|||||||||2
1615942500000|2021-03-17 00:55:00|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|33
1615942800000|2021-03-17 01:00:00|24.26|24.1|24.26|24.1|24.26|24.1|24.21|24.05|26
1615943100000|2021-03-17 01:05:00|24.21|24.05|24.21|24.05|24.26|24.1|24.21|24.05|19
1615943700000|2021-03-17 01:15:00|24.26|24.1|24.26|24.1|24.26|24.1|24.21|24.05|14
1615944000000|2021-03-17 01:20:00|||||||||8
1615944300000|2021-03-17 01:25:00|24.29|24.13|24.36|24.2|24.36|24.2|24.29|24.13|47
1615944600000|2021-03-17 01:30:00|||||||||28
1615944900000|2021-03-17 01:35:00|||||||||3
1615945200000|2021-03-17 01:40:00|24.34|24.18|24.31|24.15|24.36|24.2|24.31|24.15|54
1615945500000|2021-03-17 01:45:00|||||||||10
1615945800000|2021-03-17 01:50:00|24.27|24.11|24.31|24.15|24.31|24.15|24.26|24.1|51
1615946100000|2021-03-17 01:55:00|||||||||6
1615946400000|2021-03-17 02:00:00|||||||||6
1615946700000|2021-03-17 02:05:00|||||||||7
1615947300000|2021-03-17 02:15:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|17
1615948200000|2021-03-17 02:30:00|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|14
1615948800000|2021-03-17 02:40:00|||||||||1
1615949100000|2021-03-17 02:45:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|51
1615949400000|2021-03-17 02:50:00|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|33
1615950000000|2021-03-17 03:00:00|||||||||1
1615950600000|2021-03-17 03:10:00|||||||||2
1615951200000|2021-03-17 03:20:00|||||||||2
1615951500000|2021-03-17 03:25:00|||||||||2
1615952100000|2021-03-17 03:35:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|25
1615952400000|2021-03-17 03:40:00|||||||||1
1615952700000|2021-03-17 03:45:00|||||||||4
1615953300000|2021-03-17 03:55:00|||||||||81
1615953600000|2021-03-17 04:00:00|||||||||3
1615953900000|2021-03-17 04:05:00|||||||||2
1615954200000|2021-03-17 04:10:00|||||||||3
1615954500000|2021-03-17 04:15:00|||||||||2
1615954800000|2021-03-17 04:20:00|||||||||3
1615955100000|2021-03-17 04:25:00|||||||||6
1615955400000|2021-03-17 04:30:00|||||||||34
1615955700000|2021-03-17 04:35:00|||||||||3
1615956000000|2021-03-17 04:40:00|||||||||10
1615956600000|2021-03-17 04:50:00|||||||||7
1615956900000|2021-03-17 04:55:00|||||||||8
1615957200000|2021-03-17 05:00:00|24.32|24.16|24.37|24.21|24.37|24.21|24.32|24.16|48
1615957500000|2021-03-17 05:05:00|||||||||4
1615957800000|2021-03-17 05:10:00|||||||||1
1615958100000|2021-03-17 05:15:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|17
1615958400000|2021-03-17 05:20:00|||||||||1
1615959000000|2021-03-17 05:30:00|||||||||41
1615959300000|2021-03-17 05:35:00|24.37|24.21|24.32|24.16|24.37|24.21|24.32|24.16|23
1615959600000|2021-03-17 05:40:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|43
1615959900000|2021-03-17 05:45:00|24.3|24.14|24.27|24.11|24.32|24.16|24.27|24.11|13
1615960800000|2021-03-17 06:00:00|||||||||6
1615961400000|2021-03-17 06:10:00|||||||||4
1615961700000|2021-03-17 06:15:00|||||||||2
1615962000000|2021-03-17 06:20:00|||||||||35
1615962300000|2021-03-17 06:25:00|||||||||1
1615962600000|2021-03-17 06:30:00|||||||||4
1615963200000|2021-03-17 06:40:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|6
1615963500000|2021-03-17 06:45:00|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|0
1615963800000|2021-03-17 06:50:00|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|3
1615964100000|2021-03-17 06:55:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1615964400000|2021-03-17 07:00:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|7
1615964700000|2021-03-17 07:05:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|42
1615965000000|2021-03-17 07:10:00|||||||||4
1615965300000|2021-03-17 07:15:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|7
1615965600000|2021-03-17 07:20:00|24.35|24.19|24.33|24.17|24.37|24.21|24.33|24.17|50
1615965900000|2021-03-17 07:25:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|32
1615966200000|2021-03-17 07:30:00|||||||||3
1615966800000|2021-03-17 07:40:00|||||||||1
1615967100000|2021-03-17 07:45:00|||||||||5
1615967400000|2021-03-17 07:50:00|||||||||20
1615967700000|2021-03-17 07:55:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|44
1615968000000|2021-03-17 08:00:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|46
1615968300000|2021-03-17 08:05:00|24.23|24.07|24.18|24.02|24.23|24.07|24.13|23.97|29
1615968600000|2021-03-17 08:10:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|35
1615968900000|2021-03-17 08:15:00|24.18|24.02|24.23|24.07|24.23|24.07|24.18|24.02|60
1615969200000|2021-03-17 08:20:00|||||||||51
1615969500000|2021-03-17 08:25:00|24.18|24.02|24.23|24.07|24.28|24.12|24.18|24.02|159
1615969800000|2021-03-17 08:30:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|119
1615970100000|2021-03-17 08:35:00|24.08|23.92|24.08|23.92|24.13|23.97|24.08|23.92|163
1615970400000|2021-03-17 08:40:00|24.11|23.95|24.13|23.97|24.13|23.97|24.08|23.92|58
1615970700000|2021-03-17 08:45:00|24.08|23.92|24.08|23.92|24.11|23.95|24.08|23.92|33
1615971300000|2021-03-17 08:55:00|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|78
1615971600000|2021-03-17 09:00:00|||||||||8
1615971900000|2021-03-17 09:05:00|||||||||73
1615972200000|2021-03-17 09:10:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|40
1615972500000|2021-03-17 09:15:00|24.16|24|24.13|23.97|24.18|24.02|24.13|23.97|22
1615972800000|2021-03-17 09:20:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|37
1615973100000|2021-03-17 09:25:00|24.14|23.98|24.14|23.98|24.14|23.98|24.13|23.97|0
1615973400000|2021-03-17 09:30:00|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|1
1615973700000|2021-03-17 09:35:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|49
1615974000000|2021-03-17 09:40:00|||||||||3
1615974300000|2021-03-17 09:45:00|||||||||7
1615974600000|2021-03-17 09:50:00|||||||||64
1615974900000|2021-03-17 09:55:00|||||||||9
1615975200000|2021-03-17 10:00:00|||||||||6
1615975500000|2021-03-17 10:05:00|||||||||10
1615975800000|2021-03-17 10:10:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|77
1615976100000|2021-03-17 10:15:00|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|29
1615976700000|2021-03-17 10:25:00|||||||||2
1615977000000|2021-03-17 10:30:00|24.19|24.03|24.19|24.03|24.24|24.08|24.19|24.03|66
1615977300000|2021-03-17 10:35:00|||||||||27
1615977600000|2021-03-17 10:40:00|24.14|23.98|24.14|23.98|24.19|24.03|24.14|23.98|29
1615977900000|2021-03-17 10:45:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|5
1615978200000|2021-03-17 10:50:00|24.14|23.98|24.14|23.98|24.19|24.03|24.14|23.98|45
1615978500000|2021-03-17 10:55:00|||||||||17
1615978800000|2021-03-17 11:00:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|21
1615979100000|2021-03-17 11:05:00|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|37
1615979400000|2021-03-17 11:10:00|24.24|24.08|24.24|24.08|24.29|24.13|24.19|24.03|112
1615979700000|2021-03-17 11:15:00|24.29|24.13|24.39|24.23|24.43|24.27|24.29|24.13|389
1615980000000|2021-03-17 11:20:00|24.41|24.25|24.39|24.23|24.41|24.25|24.34|24.18|77
1615980300000|2021-03-17 11:25:00|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|49
1615980600000|2021-03-17 11:30:00|24.38|24.22|24.44|24.28|24.44|24.28|24.34|24.18|33
1615980900000|2021-03-17 11:35:00|24.43|24.27|24.44|24.28|24.48|24.32|24.43|24.27|78
1615981200000|2021-03-17 11:40:00|24.48|24.32|24.53|24.37|24.53|24.37|24.48|24.32|114
1615981500000|2021-03-17 11:45:00|24.58|24.42|24.53|24.37|24.58|24.42|24.53|24.37|104
1615981800000|2021-03-17 11:50:00|24.58|24.42|24.63|24.47|24.63|24.47|24.53|24.37|104
1615982100000|2021-03-17 11:55:00|24.58|24.42|24.58|24.42|24.63|24.47|24.58|24.42|56
1615982400000|2021-03-17 12:00:00|24.63|24.47|24.63|24.47|24.63|24.47|24.58|24.42|16
1615982700000|2021-03-17 12:05:00|24.68|24.52|24.61|24.45|24.68|24.52|24.59|24.43|109
1615983000000|2021-03-17 12:10:00|24.59|24.43|24.54|24.38|24.63|24.47|24.49|24.33|123
1615983300000|2021-03-17 12:15:00|24.49|24.33|24.49|24.33|24.54|24.38|24.49|24.33|133
1615983600000|2021-03-17 12:20:00|24.51|24.35|24.54|24.38|24.54|24.38|24.49|24.33|14
1615983900000|2021-03-17 12:25:00|24.49|24.33|24.49|24.33|24.54|24.38|24.49|24.33|98
1615984200000|2021-03-17 12:30:00|24.44|24.28|24.49|24.33|24.58|24.42|24.44|24.28|77
1615984500000|2021-03-17 12:35:00|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|90
1615984800000|2021-03-17 12:40:00|24.63|24.47|24.54|24.38|24.63|24.47|24.54|24.38|206
1615985100000|2021-03-17 12:45:00|24.49|24.33|24.44|24.28|24.51|24.35|24.44|24.28|57
1615985400000|2021-03-17 12:50:00|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|26
1615985700000|2021-03-17 12:55:00|24.39|24.23|24.39|24.23|24.44|24.28|24.39|24.23|90
1615986000000|2021-03-17 13:00:00|24.44|24.28|24.44|24.28|24.44|24.28|24.39|24.23|146
1615986300000|2021-03-17 13:05:00|24.39|24.23|24.49|24.33|24.49|24.33|24.39|24.23|354
1615986600000|2021-03-17 13:10:00|||||||||9
1615986900000|2021-03-17 13:15:00|24.44|24.28|24.49|24.33|24.49|24.33|24.44|24.28|101
1615987200000|2021-03-17 13:20:00|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|15
1615987500000|2021-03-17 13:25:00|24.44|24.28|24.49|24.33|24.49|24.33|24.44|24.28|117
1615987800000|2021-03-17 13:30:00|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|626
1615988100000|2021-03-17 13:35:00|24.54|24.38|24.49|24.33|24.59|24.43|24.49|24.33|291
1615988400000|2021-03-17 13:40:00|24.54|24.38|24.34|24.18|24.54|24.38|24.34|24.18|487
1615988700000|2021-03-17 13:45:00|24.39|24.23|24.39|24.23|24.44|24.28|24.34|24.18|274
1615989000000|2021-03-17 13:50:00|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|203
1615989300000|2021-03-17 13:55:00|24.44|24.28|24.39|24.23|24.49|24.33|24.39|24.23|274
1615989600000|2021-03-17 14:00:00|24.42|24.26|24.44|24.28|24.44|24.28|24.34|24.18|335
1615989900000|2021-03-17 14:05:00|24.39|24.23|24.34|24.18|24.49|24.33|24.34|24.18|452
1615990200000|2021-03-17 14:10:00|24.29|24.13|24.2|24.04|24.34|24.18|24.19|24.03|543
1615990500000|2021-03-17 14:15:00|24.24|24.08|24.19|24.03|24.24|24.08|24.14|23.98|520
1615990800000|2021-03-17 14:20:00|24.24|24.08|24.2|24.04|24.29|24.13|24.19|24.03|494
1615991100000|2021-03-17 14:25:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|178
1615991400000|2021-03-17 14:30:00|24.2|24.04|24.25|24.09|24.3|24.14|24.2|24.04|364
1615991700000|2021-03-17 14:35:00|24.2|24.04|24.25|24.09|24.25|24.09|24.15|23.99|227
1615992000000|2021-03-17 14:40:00|24.3|24.14|24.44|24.28|24.44|24.28|24.25|24.09|331
1615992300000|2021-03-17 14:45:00|24.45|24.29|24.44|24.28|24.45|24.29|24.35|24.19|260
1615992600000|2021-03-17 14:50:00|24.45|24.29|24.32|24.16|24.49|24.33|24.3|24.14|366
1615992900000|2021-03-17 14:55:00|24.35|24.19|24.4|24.24|24.44|24.28|24.3|24.14|384
1615993200000|2021-03-17 15:00:00|24.42|24.26|24.54|24.38|24.54|24.38|24.4|24.24|409
1615993500000|2021-03-17 15:05:00|24.52|24.36|24.45|24.29|24.52|24.36|24.44|24.28|171
1615993800000|2021-03-17 15:10:00|24.44|24.28|24.35|24.19|24.45|24.29|24.35|24.19|290
1615994100000|2021-03-17 15:15:00|24.4|24.24|24.4|24.24|24.45|24.29|24.35|24.19|49
1615994400000|2021-03-17 15:20:00|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|80
1615994700000|2021-03-17 15:25:00|24.35|24.19|24.35|24.19|24.35|24.19|24.3|24.14|127
1615995000000|2021-03-17 15:30:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|135
1615995300000|2021-03-17 15:35:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|136
1615995600000|2021-03-17 15:40:00|24.4|24.24|24.5|24.34|24.5|24.34|24.4|24.24|239
1615995900000|2021-03-17 15:45:00|24.45|24.29|24.4|24.24|24.45|24.29|24.35|24.19|97
1615996200000|2021-03-17 15:50:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|134
1615996500000|2021-03-17 15:55:00|24.5|24.34|24.5|24.34|24.5|24.34|24.45|24.29|239
1615996800000|2021-03-17 16:00:00|||||||||76
1615997100000|2021-03-17 16:05:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|275
1615997400000|2021-03-17 16:10:00|||||||||152
1615997700000|2021-03-17 16:15:00|24.35|24.19|24.35|24.19|24.35|24.19|24.3|24.14|178
1615998000000|2021-03-17 16:20:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|374
1615998300000|2021-03-17 16:25:00|24.35|24.19|24.3|24.14|24.4|24.24|24.3|24.14|199
1615998600000|2021-03-17 16:30:00|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|95
1615998900000|2021-03-17 16:35:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|77
1615999200000|2021-03-17 16:40:00|24.3|24.14|24.35|24.19|24.4|24.24|24.3|24.14|136
1615999500000|2021-03-17 16:45:00|24.4|24.24|24.4|24.24|24.4|24.24|24.3|24.14|190
1615999800000|2021-03-17 16:50:00|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|99
1616000100000|2021-03-17 16:55:00|24.45|24.29|24.45|24.29|24.5|24.34|24.4|24.24|244
1616000400000|2021-03-17 17:00:00|24.42|24.26|24.5|24.34|24.5|24.34|24.4|24.24|155
1616000700000|2021-03-17 17:05:00|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|82
1616001000000|2021-03-17 17:10:00|24.52|24.36|24.45|24.29|24.55|24.39|24.45|24.29|292
1616001300000|2021-03-17 17:15:00|24.5|24.34|24.4|24.24|24.55|24.39|24.4|24.24|463
1616001600000|2021-03-17 17:20:00|24.45|24.29|24.5|24.34|24.55|24.39|24.4|24.24|370
1616001900000|2021-03-17 17:25:00|24.45|24.29|24.5|24.34|24.55|24.39|24.45|24.29|99
1616002200000|2021-03-17 17:30:00|24.45|24.29|24.45|24.29|24.5|24.34|24.45|24.29|148
1616002500000|2021-03-17 17:35:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|174
1616002800000|2021-03-17 17:40:00|24.35|24.19|24.36|24.2|24.4|24.24|24.35|24.19|179
1616003100000|2021-03-17 17:45:00|24.35|24.19|24.35|24.19|24.36|24.2|24.35|24.19|29
1616003400000|2021-03-17 17:50:00|24.4|24.24|24.4|24.24|24.45|24.29|24.4|24.24|54
1616003700000|2021-03-17 17:55:00|24.45|24.29|24.45|24.29|24.45|24.29|24.4|24.24|119
1616004000000|2021-03-17 18:00:00|24.4|24.24|24.16|24|24.4|24.24|23.96|23.8|1221
1616004300000|2021-03-17 18:05:00|24.13|23.97|24.06|23.9|24.16|24|24.01|23.85|607
1616004600000|2021-03-17 18:10:00|24.01|23.85|23.76|23.6|24.06|23.9|23.76|23.6|663
1616004900000|2021-03-17 18:15:00|23.71|23.55|23.86|23.7|23.86|23.7|23.71|23.55|572
1616005200000|2021-03-17 18:20:00|23.81|23.65|23.91|23.75|23.91|23.75|23.81|23.65|300
1616005500000|2021-03-17 18:25:00|23.86|23.7|24.01|23.85|24.06|23.9|23.86|23.7|284
1616005800000|2021-03-17 18:30:00|23.96|23.8|23.96|23.8|24.1|23.94|23.91|23.75|673
1616006100000|2021-03-17 18:35:00|23.91|23.75|23.71|23.55|23.96|23.8|23.66|23.5|329
1616006400000|2021-03-17 18:40:00|23.66|23.5|23.46|23.3|23.71|23.55|23.42|23.26|395
1616006700000|2021-03-17 18:45:00|23.44|23.28|23.54|23.38|23.56|23.4|23.42|23.26|582
1616007000000|2021-03-17 18:50:00|23.56|23.4|23.41|23.25|23.61|23.45|23.41|23.25|432
1616007300000|2021-03-17 18:55:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|399
1616007600000|2021-03-17 19:00:00|23.36|23.2|23.41|23.25|23.43|23.27|23.31|23.15|475
1616007900000|2021-03-17 19:05:00|23.39|23.23|23.41|23.25|23.41|23.25|23.36|23.2|323
1616008200000|2021-03-17 19:10:00|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|478
1616008500000|2021-03-17 19:15:00|23.36|23.2|23.51|23.35|23.56|23.4|23.36|23.2|434
1616008800000|2021-03-17 19:20:00|23.46|23.3|23.46|23.3|23.51|23.35|23.46|23.3|345
1616009100000|2021-03-17 19:25:00|23.41|23.25|23.36|23.2|23.41|23.25|23.31|23.15|260
1616009400000|2021-03-17 19:30:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|595
1616009700000|2021-03-17 19:35:00|23.22|23.06|23.26|23.1|23.26|23.1|23.21|23.05|311
1616010000000|2021-03-17 19:40:00|23.21|23.05|23.36|23.2|23.36|23.2|23.21|23.05|279
1616010300000|2021-03-17 19:45:00|23.34|23.18|23.31|23.15|23.36|23.2|23.31|23.15|331
1616010600000|2021-03-17 19:50:00|23.32|23.16|23.26|23.1|23.36|23.2|23.26|23.1|736
1616010900000|2021-03-17 19:55:00|23.27|23.11|23.16|23|23.31|23.15|23.16|23|1642
1616011200000|2021-03-17 20:00:00|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|592
1616011500000|2021-03-17 20:05:00|23.26|23.1|23.26|23.1|23.26|23.1|23.21|23.05|533
1616011800000|2021-03-17 20:10:00|23.31|23.15|23.41|23.25|23.41|23.25|23.31|23.15|867
1616013000000|2021-03-17 20:30:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|60
1616013300000|2021-03-17 20:35:00|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|79
1616013600000|2021-03-17 20:40:00|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|63
1616013900000|2021-03-17 20:45:00|23.39|23.23|23.41|23.25|23.41|23.25|23.36|23.2|80
1616014200000|2021-03-17 20:50:00|||||||||44
1616014500000|2021-03-17 20:55:00|||||||||24
1616018400000|2021-03-17 22:00:00|23.27|23.11|23.37|23.21|23.37|23.21|23.27|23.11|13
1616018700000|2021-03-17 22:05:00|||||||||1
1616019000000|2021-03-17 22:10:00|23.36|23.2|23.32|23.16|23.37|23.21|23.32|23.16|76
1616019300000|2021-03-17 22:15:00|23.34|23.18|23.36|23.2|23.36|23.2|23.32|23.16|28
1616019900000|2021-03-17 22:25:00|||||||||20
1616020200000|2021-03-17 22:30:00|||||||||9
1616020500000|2021-03-17 22:35:00|||||||||2
1616020800000|2021-03-17 22:40:00|||||||||3
1616021100000|2021-03-17 22:45:00|||||||||3
1616021700000|2021-03-17 22:55:00|||||||||3
1616022000000|2021-03-17 23:00:00|||||||||2
1616022300000|2021-03-17 23:05:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1616022900000|2021-03-17 23:15:00|||||||||3
1616023200000|2021-03-17 23:20:00|||||||||9
1616023500000|2021-03-17 23:25:00|||||||||1
1616023800000|2021-03-17 23:30:00|23.32|23.16|23.37|23.21|23.37|23.21|23.32|23.16|44
1616024100000|2021-03-17 23:35:00|23.32|23.16|23.37|23.21|23.37|23.21|23.32|23.16|7
1616024400000|2021-03-17 23:40:00|||||||||10
1616025000000|2021-03-17 23:50:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|22
1616025300000|2021-03-17 23:55:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|73
1616025600000|2021-03-18 00:00:00|23.29|23.13|23.32|23.16|23.32|23.16|23.27|23.11|73
1616025900000|2021-03-18 00:05:00|23.29|23.13|23.17|23.01|23.29|23.13|23.17|23.01|95
1616026200000|2021-03-18 00:10:00|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|297
1616026500000|2021-03-18 00:15:00|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|15
1616026800000|2021-03-18 00:20:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|28
1616027100000|2021-03-18 00:25:00|23.07|22.91|23.12|22.96|23.12|22.96|23.07|22.91|33
1616027400000|2021-03-18 00:30:00|23.07|22.91|23.07|22.91|23.1|22.94|23.07|22.91|8
1616027700000|2021-03-18 00:35:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|6
1616028000000|2021-03-18 00:40:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|150
1616028300000|2021-03-18 00:45:00|23.12|22.96|23.17|23.01|23.17|23.01|23.12|22.96|51
1616028600000|2021-03-18 00:50:00|||||||||8
1616028900000|2021-03-18 00:55:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|4
1616029200000|2021-03-18 01:00:00|23.08|22.92|23.07|22.91|23.08|22.92|23.05|22.89|61
1616029500000|2021-03-18 01:05:00|||||||||22
1616029800000|2021-03-18 01:10:00|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|49
1616030100000|2021-03-18 01:15:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|33
1616030400000|2021-03-18 01:20:00|||||||||31
1616030700000|2021-03-18 01:25:00|||||||||34
1616031000000|2021-03-18 01:30:00|23.03|22.87|23.07|22.91|23.07|22.91|23.02|22.86|32
1616031300000|2021-03-18 01:35:00|23.03|22.87|23.02|22.86|23.03|22.87|22.98|22.82|57
1616031600000|2021-03-18 01:40:00|22.98|22.82|23.02|22.86|23.02|22.86|22.98|22.82|61
1616031900000|2021-03-18 01:45:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|37
1616032200000|2021-03-18 01:50:00|||||||||26
1616032500000|2021-03-18 01:55:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|50
1616032800000|2021-03-18 02:00:00|23.02|22.86|23.03|22.87|23.03|22.87|23.02|22.86|9
1616033100000|2021-03-18 02:05:00|23.02|22.86|23.08|22.92|23.08|22.92|23.02|22.86|8
1616033400000|2021-03-18 02:10:00|||||||||1
1616034000000|2021-03-18 02:20:00|||||||||5
1616034300000|2021-03-18 02:25:00|||||||||7
1616034900000|2021-03-18 02:35:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|55
1616035200000|2021-03-18 02:40:00|||||||||2
1616035500000|2021-03-18 02:45:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|4
1616035800000|2021-03-18 02:50:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|11
1616036100000|2021-03-18 02:55:00|||||||||1
1616036400000|2021-03-18 03:00:00|||||||||5
1616036700000|2021-03-18 03:05:00|23.08|22.92|23.08|22.92|23.13|22.97|23.08|22.92|96
1616037000000|2021-03-18 03:10:00|23.13|22.97|23.13|22.97|23.13|22.97|23.08|22.92|27
1616037300000|2021-03-18 03:15:00|23.1|22.94|23.13|22.97|23.13|22.97|23.08|22.92|26
1616037900000|2021-03-18 03:25:00|23.18|23.02|23.18|23.02|23.18|23.02|23.15|22.99|38
1616038200000|2021-03-18 03:30:00|||||||||10
1616038500000|2021-03-18 03:35:00|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|32
1616039100000|2021-03-18 03:45:00|||||||||1
1616040000000|2021-03-18 04:00:00|||||||||1
1616040600000|2021-03-18 04:10:00|||||||||3
1616040900000|2021-03-18 04:15:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|21
1616041200000|2021-03-18 04:20:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|7
1616041500000|2021-03-18 04:25:00|||||||||2
1616041800000|2021-03-18 04:30:00|23.2|23.04|23.23|23.07|23.23|23.07|23.2|23.04|29
1616042100000|2021-03-18 04:35:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|7
1616042400000|2021-03-18 04:40:00|||||||||8
1616043000000|2021-03-18 04:50:00|||||||||2
1616043300000|2021-03-18 04:55:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|11
1616043600000|2021-03-18 05:00:00|23.18|23.02|23.23|23.07|23.23|23.07|23.14|22.98|45
1616043900000|2021-03-18 05:05:00|23.21|23.05|23.18|23.02|23.23|23.07|23.18|23.02|16
1616044500000|2021-03-18 05:15:00|23.14|22.98|23.18|23.02|23.18|23.02|23.13|22.97|43
1616044800000|2021-03-18 05:20:00|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|16
1616045100000|2021-03-18 05:25:00|||||||||2
1616045400000|2021-03-18 05:30:00|23.14|22.98|23.13|22.97|23.18|23.02|23.09|22.93|38
1616045700000|2021-03-18 05:35:00|23.14|22.98|23.14|22.98|23.16|23|23.13|22.97|4
1616046000000|2021-03-18 05:40:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|6
1616046300000|2021-03-18 05:45:00|||||||||1
1616046900000|2021-03-18 05:55:00|23.14|22.98|23.18|23.02|23.18|23.02|23.13|22.97|11
1616047200000|2021-03-18 06:00:00|23.16|23|23.18|23.02|23.18|23.02|23.14|22.98|13
1616047800000|2021-03-18 06:10:00|23.14|22.98|23.14|22.98|23.18|23.02|23.13|22.97|16
1616048100000|2021-03-18 06:15:00|23.16|23|23.19|23.03|23.19|23.03|23.16|23|0
1616048400000|2021-03-18 06:20:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|2
1616048700000|2021-03-18 06:25:00|||||||||1
1616049000000|2021-03-18 06:30:00|23.09|22.93|23.04|22.88|23.09|22.93|23.04|22.88|53
1616049300000|2021-03-18 06:35:00|||||||||1
1616049900000|2021-03-18 06:45:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|6
1616050200000|2021-03-18 06:50:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|29
1616050500000|2021-03-18 06:55:00|||||||||2
1616050800000|2021-03-18 07:00:00|22.99|22.83|23.09|22.93|23.09|22.93|22.99|22.83|54
1616051100000|2021-03-18 07:05:00|23.04|22.88|23.04|22.88|23.09|22.93|23.04|22.88|35
1616051400000|2021-03-18 07:10:00|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|6
1616051700000|2021-03-18 07:15:00|23.09|22.93|23.09|22.93|23.09|22.93|23.04|22.88|14
1616052000000|2021-03-18 07:20:00|23.06|22.9|23.26|23.1|23.28|23.12|23.06|22.9|98
1616052300000|2021-03-18 07:25:00|23.24|23.08|23.29|23.13|23.33|23.17|23.24|23.08|64
1616052600000|2021-03-18 07:30:00|23.33|23.17|23.29|23.13|23.33|23.17|23.24|23.08|69
1616052900000|2021-03-18 07:35:00|23.31|23.15|23.38|23.22|23.38|23.22|23.29|23.13|117
1616053200000|2021-03-18 07:40:00|23.34|23.18|23.44|23.28|23.48|23.32|23.34|23.18|109
1616053500000|2021-03-18 07:45:00|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|42
1616053800000|2021-03-18 07:50:00|23.39|23.23|23.39|23.23|23.46|23.3|23.39|23.23|54
1616054100000|2021-03-18 07:55:00|23.44|23.28|23.44|23.28|23.46|23.3|23.41|23.25|47
1616054400000|2021-03-18 08:00:00|23.46|23.3|23.44|23.28|23.48|23.32|23.44|23.28|98
1616054700000|2021-03-18 08:05:00|23.41|23.25|23.48|23.32|23.49|23.33|23.39|23.23|74
1616055000000|2021-03-18 08:10:00|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|189
1616055300000|2021-03-18 08:15:00|23.48|23.32|23.44|23.28|23.48|23.32|23.34|23.18|142
1616055600000|2021-03-18 08:20:00|23.46|23.3|23.36|23.2|23.49|23.33|23.36|23.2|75
1616055900000|2021-03-18 08:25:00|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|10
1616056200000|2021-03-18 08:30:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|9
1616056500000|2021-03-18 08:35:00|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|318
1616056800000|2021-03-18 08:40:00|23.51|23.35|23.59|23.43|23.59|23.43|23.49|23.33|76
1616057100000|2021-03-18 08:45:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|178
1616057400000|2021-03-18 08:50:00|23.73|23.57|23.64|23.48|23.73|23.57|23.64|23.48|191
1616057700000|2021-03-18 08:55:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|132
1616058000000|2021-03-18 09:00:00|23.59|23.43|23.49|23.33|23.59|23.43|23.49|23.33|121
1616058300000|2021-03-18 09:05:00|23.44|23.28|23.34|23.18|23.44|23.28|23.29|23.13|356
1616058600000|2021-03-18 09:10:00|23.39|23.23|23.34|23.18|23.42|23.26|23.34|23.18|79
1616058900000|2021-03-18 09:15:00|23.39|23.23|23.3|23.14|23.39|23.23|23.3|23.14|66
1616059200000|2021-03-18 09:20:00|23.34|23.18|23.34|23.18|23.34|23.18|23.3|23.14|14
1616059500000|2021-03-18 09:25:00|||||||||20
1616059800000|2021-03-18 09:30:00|23.3|23.14|23.3|23.14|23.32|23.16|23.29|23.13|32
1616060100000|2021-03-18 09:35:00|||||||||6
1616060400000|2021-03-18 09:40:00|||||||||5
1616060700000|2021-03-18 09:45:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|7
1616061000000|2021-03-18 09:50:00|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|43
1616061300000|2021-03-18 09:55:00|23.37|23.21|23.3|23.14|23.39|23.23|23.3|23.14|143
1616061600000|2021-03-18 10:00:00|23.34|23.18|23.3|23.14|23.34|23.18|23.3|23.14|12
1616061900000|2021-03-18 10:05:00|23.29|23.13|23.3|23.14|23.34|23.18|23.29|23.13|71
1616062200000|2021-03-18 10:10:00|23.29|23.13|23.29|23.13|23.34|23.18|23.29|23.13|111
1616062500000|2021-03-18 10:15:00|||||||||4
1616062800000|2021-03-18 10:20:00|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|27
1616063100000|2021-03-18 10:25:00|23.29|23.13|23.25|23.09|23.29|23.13|23.24|23.08|110
1616063400000|2021-03-18 10:30:00|23.24|23.08|23.3|23.14|23.3|23.14|23.24|23.08|52
1616063700000|2021-03-18 10:35:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|46
1616064000000|2021-03-18 10:40:00|23.25|23.09|23.25|23.09|23.3|23.14|23.25|23.09|51
1616064300000|2021-03-18 10:45:00|23.29|23.13|23.29|23.13|23.3|23.14|23.29|23.13|101
1616064600000|2021-03-18 10:50:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|11
1616064900000|2021-03-18 10:55:00|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|38
1616065200000|2021-03-18 11:00:00|23.3|23.14|23.34|23.18|23.35|23.19|23.3|23.14|95
1616065500000|2021-03-18 11:05:00|23.32|23.16|23.34|23.18|23.35|23.19|23.3|23.14|12
1616065800000|2021-03-18 11:10:00|23.35|23.19|23.44|23.28|23.44|23.28|23.34|23.18|57
1616066100000|2021-03-18 11:15:00|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|67
1616066400000|2021-03-18 11:20:00|23.4|23.24|23.39|23.23|23.44|23.28|23.39|23.23|21
1616066700000|2021-03-18 11:25:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|6
1616067000000|2021-03-18 11:30:00|23.49|23.33|23.54|23.38|23.54|23.38|23.44|23.28|119
1616067300000|2021-03-18 11:35:00|23.59|23.43|23.64|23.48|23.69|23.53|23.59|23.43|226
1616067600000|2021-03-18 11:40:00|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|189
1616067900000|2021-03-18 11:45:00|23.59|23.43|23.64|23.48|23.64|23.48|23.54|23.38|162
1616068200000|2021-03-18 11:50:00|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|136
1616068500000|2021-03-18 11:55:00|23.67|23.51|23.71|23.55|23.71|23.55|23.62|23.46|112
1616068800000|2021-03-18 12:00:00|23.69|23.53|23.5|23.34|23.69|23.53|23.5|23.34|141
1616069100000|2021-03-18 12:05:00|23.54|23.38|23.59|23.43|23.6|23.44|23.5|23.34|83
1616069400000|2021-03-18 12:10:00|23.64|23.48|23.64|23.48|23.69|23.53|23.59|23.43|73
1616069700000|2021-03-18 12:15:00|23.69|23.53|23.69|23.53|23.79|23.63|23.67|23.51|140
1616070000000|2021-03-18 12:20:00|23.74|23.58|23.74|23.58|23.74|23.58|23.69|23.53|116
1616070300000|2021-03-18 12:25:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|51
1616070600000|2021-03-18 12:30:00|23.74|23.58|23.69|23.53|23.74|23.58|23.67|23.51|81
1616070900000|2021-03-18 12:35:00|23.65|23.49|23.69|23.53|23.69|23.53|23.64|23.48|71
1616071200000|2021-03-18 12:40:00|23.74|23.58|23.64|23.48|23.74|23.58|23.64|23.48|64
1616071500000|2021-03-18 12:45:00|23.65|23.49|23.64|23.48|23.69|23.53|23.64|23.48|42
1616071800000|2021-03-18 12:50:00|23.6|23.44|23.6|23.44|23.64|23.48|23.59|23.43|126
1616072100000|2021-03-18 12:55:00|23.59|23.43|23.59|23.43|23.6|23.44|23.55|23.39|32
1616072400000|2021-03-18 13:00:00|23.6|23.44|23.64|23.48|23.69|23.53|23.59|23.43|138
1616072700000|2021-03-18 13:05:00|23.69|23.53|23.74|23.58|23.74|23.58|23.67|23.51|41
1616073000000|2021-03-18 13:10:00|23.79|23.63|23.79|23.63|23.79|23.63|23.74|23.58|126
1616073300000|2021-03-18 13:15:00|23.77|23.61|23.79|23.63|23.79|23.63|23.74|23.58|83
1616073600000|2021-03-18 13:20:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|23
1616073900000|2021-03-18 13:25:00|23.7|23.54|23.7|23.54|23.74|23.58|23.65|23.49|214
1616074200000|2021-03-18 13:30:00|23.68|23.52|23.5|23.34|23.7|23.54|23.45|23.29|474
1616074500000|2021-03-18 13:35:00|23.45|23.29|23.45|23.29|23.5|23.34|23.4|23.24|907
1616074800000|2021-03-18 13:40:00|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|192
1616075100000|2021-03-18 13:45:00|23.55|23.39|23.7|23.54|23.7|23.54|23.55|23.39|364
1616075400000|2021-03-18 13:50:00|23.75|23.59|23.65|23.49|23.75|23.59|23.6|23.44|373
1616075700000|2021-03-18 13:55:00|23.7|23.54|23.6|23.44|23.7|23.54|23.5|23.34|291
1616076000000|2021-03-18 14:00:00|23.65|23.49|23.7|23.54|23.74|23.58|23.65|23.49|424
1616076300000|2021-03-18 14:05:00|23.74|23.58|23.79|23.63|23.89|23.73|23.7|23.54|438
1616076600000|2021-03-18 14:10:00|23.8|23.64|23.85|23.69|23.99|23.83|23.8|23.64|600
1616076900000|2021-03-18 14:15:00|23.87|23.71|23.79|23.63|23.94|23.78|23.74|23.58|563
1616077200000|2021-03-18 14:20:00|23.75|23.59|23.79|23.63|23.79|23.63|23.7|23.54|294
1616077500000|2021-03-18 14:25:00|23.74|23.58|23.7|23.54|23.74|23.58|23.65|23.49|339
1616077800000|2021-03-18 14:30:00|23.74|23.58|23.79|23.63|23.89|23.73|23.7|23.54|491
1616078100000|2021-03-18 14:35:00|23.84|23.68|23.6|23.44|23.84|23.68|23.6|23.44|517
1616078400000|2021-03-18 14:40:00|23.55|23.39|23.7|23.54|23.7|23.54|23.55|23.39|340
1616078700000|2021-03-18 14:45:00|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|208
1616079000000|2021-03-18 14:50:00|23.84|23.68|23.84|23.68|23.89|23.73|23.75|23.59|490
1616079300000|2021-03-18 14:55:00|23.8|23.64|23.75|23.59|23.8|23.64|23.7|23.54|295
1616079600000|2021-03-18 15:00:00|23.7|23.54|23.65|23.49|23.75|23.59|23.65|23.49|280
1616079900000|2021-03-18 15:05:00|23.7|23.54|23.6|23.44|23.7|23.54|23.56|23.4|359
1616080200000|2021-03-18 15:10:00|23.55|23.39|23.65|23.49|23.65|23.49|23.55|23.39|232
1616080500000|2021-03-18 15:15:00|23.6|23.44|23.6|23.44|23.65|23.49|23.6|23.44|268
1616080800000|2021-03-18 15:20:00|23.65|23.49|23.6|23.44|23.65|23.49|23.55|23.39|107
1616081100000|2021-03-18 15:25:00|23.56|23.4|23.46|23.3|23.6|23.44|23.46|23.3|342
1616081400000|2021-03-18 15:30:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|213
1616081700000|2021-03-18 15:35:00|23.6|23.44|23.51|23.35|23.6|23.44|23.5|23.34|117
1616082000000|2021-03-18 15:40:00|23.5|23.34|23.48|23.32|23.51|23.35|23.46|23.3|221
1616082300000|2021-03-18 15:45:00|23.5|23.34|23.5|23.34|23.51|23.35|23.46|23.3|36
1616082600000|2021-03-18 15:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|131
1616082900000|2021-03-18 15:55:00|23.55|23.39|23.46|23.3|23.55|23.39|23.46|23.3|187
1616083200000|2021-03-18 16:00:00|23.5|23.34|23.41|23.25|23.5|23.34|23.41|23.25|192
1616083500000|2021-03-18 16:05:00|23.36|23.2|23.41|23.25|23.46|23.3|23.36|23.2|271
1616083800000|2021-03-18 16:10:00|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|221
1616084100000|2021-03-18 16:15:00|23.31|23.15|23.36|23.2|23.36|23.2|23.31|23.15|304
1616084400000|2021-03-18 16:20:00|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|82
1616084700000|2021-03-18 16:25:00|23.36|23.2|23.36|23.2|23.41|23.25|23.31|23.15|402
1616085000000|2021-03-18 16:30:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|118
1616085300000|2021-03-18 16:35:00|23.46|23.3|23.41|23.25|23.51|23.35|23.41|23.25|337
1616085600000|2021-03-18 16:40:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|179
1616085900000|2021-03-18 16:45:00|23.51|23.35|23.46|23.3|23.51|23.35|23.41|23.25|468
1616086200000|2021-03-18 16:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|73
1616086500000|2021-03-18 16:55:00|23.56|23.4|23.61|23.45|23.71|23.55|23.56|23.4|413
1616086800000|2021-03-18 17:00:00|23.56|23.4|23.46|23.3|23.56|23.4|23.46|23.3|254
1616087100000|2021-03-18 17:05:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|111
1616087400000|2021-03-18 17:10:00|23.46|23.3|23.51|23.35|23.56|23.4|23.46|23.3|443
1616087700000|2021-03-18 17:15:00|23.46|23.3|23.37|23.21|23.51|23.35|23.37|23.21|183
1616088000000|2021-03-18 17:20:00|23.41|23.25|23.42|23.26|23.42|23.26|23.37|23.21|316
1616088300000|2021-03-18 17:25:00|23.37|23.21|23.36|23.2|23.42|23.26|23.36|23.2|392
1616088600000|2021-03-18 17:30:00|23.37|23.21|23.37|23.21|23.42|23.26|23.36|23.2|88
1616088900000|2021-03-18 17:35:00|23.36|23.2|23.32|23.16|23.37|23.21|23.32|23.16|255
1616089200000|2021-03-18 17:40:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|96
1616089500000|2021-03-18 17:45:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|112
1616089800000|2021-03-18 17:50:00|23.27|23.11|23.32|23.16|23.36|23.2|23.27|23.11|593
1616090100000|2021-03-18 17:55:00|23.31|23.15|23.31|23.15|23.36|23.2|23.31|23.15|540
1616090400000|2021-03-18 18:00:00|23.32|23.16|23.36|23.2|23.41|23.25|23.31|23.15|260
1616090700000|2021-03-18 18:05:00|23.31|23.15|23.31|23.15|23.31|23.15|23.26|23.1|236
1616091000000|2021-03-18 18:10:00|23.36|23.2|23.41|23.25|23.51|23.35|23.31|23.15|735
1616091300000|2021-03-18 18:15:00|23.46|23.3|23.63|23.47|23.66|23.5|23.46|23.3|424
1616091600000|2021-03-18 18:20:00|23.61|23.45|23.66|23.5|23.66|23.5|23.56|23.4|369
1616091900000|2021-03-18 18:25:00|23.61|23.45|23.8|23.64|23.85|23.69|23.61|23.45|604
1616092200000|2021-03-18 18:30:00|23.81|23.65|23.9|23.74|23.95|23.79|23.7|23.54|336
1616092500000|2021-03-18 18:35:00|23.95|23.79|23.95|23.79|24.19|24.03|23.92|23.76|1043
1616092800000|2021-03-18 18:40:00|24|23.84|24.09|23.93|24.24|24.08|24|23.84|740
1616093100000|2021-03-18 18:45:00|24.05|23.89|23.95|23.79|24.14|23.98|23.95|23.79|850
1616093400000|2021-03-18 18:50:00|23.94|23.78|24.1|23.94|24.14|23.98|23.9|23.74|533
1616093700000|2021-03-18 18:55:00|24.05|23.89|24|23.84|24.15|23.99|24|23.84|471
1616094000000|2021-03-18 19:00:00|24.05|23.89|24.14|23.98|24.14|23.98|23.95|23.79|703
1616094300000|2021-03-18 19:05:00|24.19|24.03|24.19|24.03|24.33|24.17|24.14|23.98|755
1616094600000|2021-03-18 19:10:00|24.14|23.98|24.14|23.98|24.24|24.08|24.04|23.88|644
1616094900000|2021-03-18 19:15:00|24.19|24.03|24.23|24.07|24.28|24.12|24.14|23.98|389
1616095200000|2021-03-18 19:20:00|24.24|24.08|24.43|24.27|24.46|24.3|24.19|24.03|484
1616095500000|2021-03-18 19:25:00|24.38|24.22|24.14|23.98|24.58|24.42|24.14|23.98|1085
1616095800000|2021-03-18 19:30:00|24.17|24.01|24.38|24.22|24.43|24.27|24.14|23.98|808
1616096100000|2021-03-18 19:35:00|24.43|24.27|24.63|24.47|24.63|24.47|24.38|24.22|895
1616096400000|2021-03-18 19:40:00|24.58|24.42|24.58|24.42|24.73|24.57|24.48|24.32|1236
1616096700000|2021-03-18 19:45:00|24.53|24.37|24.67|24.51|24.72|24.56|24.48|24.32|1067
1616097000000|2021-03-18 19:50:00|24.68|24.52|24.53|24.37|24.72|24.56|24.52|24.36|1374
1616097300000|2021-03-18 19:55:00|24.57|24.41|24.48|24.32|24.57|24.41|24.43|24.27|2328
1616097600000|2021-03-18 20:00:00|24.53|24.37|24.38|24.22|24.53|24.37|24.38|24.22|1107
1616097900000|2021-03-18 20:05:00|24.34|24.18|24.24|24.08|24.34|24.18|24.24|24.08|713
1616098200000|2021-03-18 20:10:00|24.29|24.13|24.43|24.27|24.43|24.27|24.29|24.13|999
1616099400000|2021-03-18 20:30:00|24.38|24.22|24.43|24.27|24.43|24.27|24.38|24.22|114
1616099700000|2021-03-18 20:35:00|24.39|24.23|24.43|24.27|24.43|24.27|24.39|24.23|82
1616100000000|2021-03-18 20:40:00|24.39|24.23|24.34|24.18|24.43|24.27|24.34|24.18|154
1616100300000|2021-03-18 20:45:00|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|16
1616100600000|2021-03-18 20:50:00|24.36|24.2|24.38|24.22|24.38|24.22|24.34|24.18|5
1616100900000|2021-03-18 20:55:00|||||||||20
1616104800000|2021-03-18 22:00:00|24.45|24.29|24.24|24.08|24.45|24.29|24.24|24.08|72
1616105100000|2021-03-18 22:05:00|24.26|24.1|24.27|24.11|24.29|24.13|24.24|24.08|46
1616105400000|2021-03-18 22:10:00|24.26|24.1|24.26|24.1|24.29|24.13|24.24|24.08|19
1616105700000|2021-03-18 22:15:00|24.29|24.13|24.29|24.13|24.29|24.13|24.24|24.08|16
1616106000000|2021-03-18 22:20:00|24.34|24.18|24.41|24.25|24.41|24.25|24.34|24.18|33
1616106300000|2021-03-18 22:25:00|24.43|24.27|24.39|24.23|24.44|24.28|24.39|24.23|25
1616106600000|2021-03-18 22:30:00|24.36|24.2|24.39|24.23|24.39|24.23|24.36|24.2|4
1616106900000|2021-03-18 22:35:00|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|3
1616107200000|2021-03-18 22:40:00|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|6
1616107500000|2021-03-18 22:45:00|24.41|24.25|24.43|24.27|24.44|24.28|24.39|24.23|0
1616107800000|2021-03-18 22:50:00|24.41|24.25|24.44|24.28|24.44|24.28|24.39|24.23|2
1616108100000|2021-03-18 22:55:00|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|28
1616108400000|2021-03-18 23:00:00|24.48|24.32|24.44|24.28|24.49|24.33|24.44|24.28|29
1616108700000|2021-03-18 23:05:00|24.41|24.25|24.39|24.23|24.43|24.27|24.39|24.23|5
1616109000000|2021-03-18 23:10:00|24.41|24.25|24.41|24.25|24.44|24.28|24.39|24.23|17
1616109300000|2021-03-18 23:15:00|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|2
1616109600000|2021-03-18 23:20:00|24.41|24.25|24.39|24.23|24.44|24.28|24.39|24.23|5
1616109900000|2021-03-18 23:25:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|5
1616110200000|2021-03-18 23:30:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|5
1616110500000|2021-03-18 23:35:00|||||||||4
1616110800000|2021-03-18 23:40:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|20
1616111400000|2021-03-18 23:50:00|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|1
1616111700000|2021-03-18 23:55:00|24.37|24.21|24.39|24.23|24.39|24.23|24.34|24.18|2
1616112000000|2021-03-19 00:00:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|8
1616112300000|2021-03-19 00:05:00|24.29|24.13|24.24|24.08|24.29|24.13|24.24|24.08|60
1616112600000|2021-03-19 00:10:00|24.25|24.09|24.2|24.04|24.27|24.11|24.2|24.04|31
1616112900000|2021-03-19 00:15:00|24.22|24.06|24.24|24.08|24.24|24.08|24.19|24.03|71
1616113200000|2021-03-19 00:20:00|24.22|24.06|24.22|24.06|24.24|24.08|24.2|24.04|20
1616113500000|2021-03-19 00:25:00|24.24|24.08|24.15|23.99|24.24|24.08|24.15|23.99|31
1616113800000|2021-03-19 00:30:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|23
1616114100000|2021-03-19 00:35:00|24.19|24.03|24.2|24.04|24.2|24.04|24.15|23.99|64
1616114400000|2021-03-19 00:40:00|24.19|24.03|24.19|24.03|24.2|24.04|24.15|23.99|16
1616114700000|2021-03-19 00:45:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|27
1616115000000|2021-03-19 00:50:00|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|34
1616115600000|2021-03-19 01:00:00|24.17|24.01|24.19|24.03|24.19|24.03|24.14|23.98|71
1616115900000|2021-03-19 01:05:00|24.17|24.01|24.2|24.04|24.2|24.04|24.15|23.99|15
1616116200000|2021-03-19 01:10:00|24.17|24.01|24.2|24.04|24.2|24.04|24.17|24.01|25
1616116500000|2021-03-19 01:15:00|24.22|24.06|24.2|24.04|24.25|24.09|24.2|24.04|18
1616116800000|2021-03-19 01:20:00|24.15|23.99|24.25|24.09|24.25|24.09|24.15|23.99|39
1616117100000|2021-03-19 01:25:00|24.27|24.11|24.22|24.06|24.27|24.11|24.2|24.04|19
1616117400000|2021-03-19 01:30:00|24.25|24.09|24.15|23.99|24.25|24.09|24.15|23.99|12
1616117700000|2021-03-19 01:35:00|24.12|23.96|24.15|23.99|24.15|23.99|24.1|23.94|64
1616118000000|2021-03-19 01:40:00|||||||||31
1616118300000|2021-03-19 01:45:00|||||||||29
1616118600000|2021-03-19 01:50:00|||||||||21
1616118900000|2021-03-19 01:55:00|||||||||3
1616119200000|2021-03-19 02:00:00|24.17|24.01|24.2|24.04|24.2|24.04|24.15|23.99|5
1616119500000|2021-03-19 02:05:00|24.24|24.08|24.25|24.09|24.25|24.09|24.22|24.06|16
1616119800000|2021-03-19 02:10:00|24.22|24.06|24.22|24.06|24.24|24.08|24.2|24.04|9
1616120100000|2021-03-19 02:15:00|24.24|24.08|24.29|24.13|24.29|24.13|24.2|24.04|25
1616120400000|2021-03-19 02:20:00|24.3|24.14|24.3|24.14|24.39|24.23|24.3|24.14|35
1616120700000|2021-03-19 02:25:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|0
1616121000000|2021-03-19 02:30:00|24.27|24.11|24.25|24.09|24.29|24.13|24.25|24.09|29
1616121300000|2021-03-19 02:35:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|32
1616121600000|2021-03-19 02:40:00|24.25|24.09|24.3|24.14|24.32|24.16|24.25|24.09|60
1616121900000|2021-03-19 02:45:00|24.32|24.16|24.25|24.09|24.32|24.16|24.25|24.09|0
1616122200000|2021-03-19 02:50:00|24.27|24.11|24.3|24.14|24.3|24.14|24.27|24.11|4
1616122800000|2021-03-19 03:00:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1616123100000|2021-03-19 03:05:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1616123400000|2021-03-19 03:10:00|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|1
1616123700000|2021-03-19 03:15:00|24.32|24.16|24.3|24.14|24.34|24.18|24.3|24.14|9
1616124000000|2021-03-19 03:20:00|24.29|24.13|24.2|24.04|24.29|24.13|24.2|24.04|8
1616124300000|2021-03-19 03:25:00|||||||||2
1616124600000|2021-03-19 03:30:00|24.22|24.06|24.2|24.04|24.25|24.09|24.2|24.04|24
1616124900000|2021-03-19 03:35:00|||||||||1
1616125200000|2021-03-19 03:40:00|24.15|23.99|24.2|24.04|24.25|24.09|24.1|23.94|42
1616125800000|2021-03-19 03:50:00|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|69
1616126100000|2021-03-19 03:55:00|24.32|24.16|24.3|24.14|24.35|24.19|24.3|24.14|24
1616126400000|2021-03-19 04:00:00|24.32|24.16|24.3|24.14|24.34|24.18|24.25|24.09|28
1616126700000|2021-03-19 04:05:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|4
1616127300000|2021-03-19 04:15:00|24.2|24.04|24.2|24.04|24.2|24.04|24.15|23.99|20
1616127900000|2021-03-19 04:25:00|||||||||2
1616128200000|2021-03-19 04:30:00|24.18|24.02|24.15|23.99|24.18|24.02|24.15|23.99|0
1616128500000|2021-03-19 04:35:00|24.2|24.04|24.15|23.99|24.2|24.04|24.15|23.99|11
1616128800000|2021-03-19 04:40:00|24.2|24.04|24.15|23.99|24.2|24.04|24.15|23.99|9
1616129100000|2021-03-19 04:45:00|24.17|24.01|24.15|23.99|24.17|24.01|24.15|23.99|2
1616129700000|2021-03-19 04:55:00|||||||||1
1616130000000|2021-03-19 05:00:00|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|24
1616130300000|2021-03-19 05:05:00|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|7
1616130600000|2021-03-19 05:10:00|||||||||1
1616130900000|2021-03-19 05:15:00|24.2|24.04|24.2|24.04|24.25|24.09|24.2|24.04|55
1616131200000|2021-03-19 05:20:00|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|24
1616131500000|2021-03-19 05:25:00|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|7
1616131800000|2021-03-19 05:30:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|7
1616133000000|2021-03-19 05:50:00|||||||||1
1616133300000|2021-03-19 05:55:00|||||||||1
1616133600000|2021-03-19 06:00:00|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|60
1616133900000|2021-03-19 06:05:00|24.37|24.21|24.4|24.24|24.4|24.24|24.35|24.19|23
1616134200000|2021-03-19 06:10:00|24.42|24.26|24.45|24.29|24.5|24.34|24.42|24.26|86
1616134500000|2021-03-19 06:15:00|||||||||6
1616134800000|2021-03-19 06:20:00|24.42|24.26|24.45|24.29|24.45|24.29|24.4|24.24|47
1616135100000|2021-03-19 06:25:00|||||||||27
1616135400000|2021-03-19 06:30:00|24.42|24.26|24.45|24.29|24.45|24.29|24.42|24.26|29
1616135700000|2021-03-19 06:35:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|18
1616136000000|2021-03-19 06:40:00|24.47|24.31|24.4|24.24|24.5|24.34|24.4|24.24|31
1616136300000|2021-03-19 06:45:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1616136600000|2021-03-19 06:50:00|24.31|24.15|24.3|24.14|24.31|24.15|24.26|24.1|7
1616136900000|2021-03-19 06:55:00|24.28|24.12|24.26|24.1|24.3|24.14|24.26|24.1|36
1616137200000|2021-03-19 07:00:00|24.28|24.12|24.21|24.05|24.3|24.14|24.21|24.05|51
1616137500000|2021-03-19 07:05:00|24.16|24|24.16|24|24.21|24.05|24.16|24|49
1616137800000|2021-03-19 07:10:00|24.18|24.02|24.21|24.05|24.21|24.05|24.16|24|26
1616138100000|2021-03-19 07:15:00|24.2|24.04|24.11|23.95|24.21|24.05|24.11|23.95|102
1616138400000|2021-03-19 07:20:00|24.13|23.97|24.11|23.95|24.16|24|24.11|23.95|8
1616138700000|2021-03-19 07:25:00|24.16|24|24.16|24|24.16|24|24.13|23.97|29
1616139000000|2021-03-19 07:30:00|24.13|23.97|24.11|23.95|24.13|23.97|24.07|23.91|50
1616139300000|2021-03-19 07:35:00|||||||||6
1616139600000|2021-03-19 07:40:00|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|8
1616139900000|2021-03-19 07:45:00|24.02|23.86|24.06|23.9|24.07|23.91|24.02|23.86|45
1616140200000|2021-03-19 07:50:00|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|41
1616140500000|2021-03-19 07:55:00|24.09|23.93|24.06|23.9|24.09|23.93|24.04|23.88|31
1616140800000|2021-03-19 08:00:00|24.02|23.86|24.09|23.93|24.11|23.95|23.97|23.81|144
1616141100000|2021-03-19 08:05:00|24.06|23.9|23.92|23.76|24.09|23.93|23.92|23.76|136
1616141400000|2021-03-19 08:10:00|23.95|23.79|23.99|23.83|24.02|23.86|23.92|23.76|73
1616141700000|2021-03-19 08:15:00|23.97|23.81|23.92|23.76|24.02|23.86|23.92|23.76|31
1616142000000|2021-03-19 08:20:00|23.97|23.81|23.97|23.81|23.97|23.81|23.92|23.76|73
1616142300000|2021-03-19 08:25:00|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|76
1616142600000|2021-03-19 08:30:00|23.9|23.74|23.87|23.71|23.92|23.76|23.82|23.66|61
1616142900000|2021-03-19 08:35:00|23.9|23.74|23.92|23.76|23.92|23.76|23.87|23.71|24
1616143200000|2021-03-19 08:40:00|23.97|23.81|23.92|23.76|23.97|23.81|23.87|23.71|23
1616143500000|2021-03-19 08:45:00|||||||||5
1616143800000|2021-03-19 08:50:00|23.87|23.71|23.87|23.71|23.92|23.76|23.87|23.71|26
1616144100000|2021-03-19 08:55:00|||||||||2
1616144400000|2021-03-19 09:00:00|23.9|23.74|23.97|23.81|23.97|23.81|23.9|23.74|17
1616144700000|2021-03-19 09:05:00|24.01|23.85|23.97|23.81|24.02|23.86|23.97|23.81|75
1616145000000|2021-03-19 09:10:00|23.92|23.76|23.92|23.76|23.97|23.81|23.92|23.76|32
1616145300000|2021-03-19 09:15:00|23.93|23.77|23.93|23.77|23.93|23.77|23.92|23.76|27
1616145600000|2021-03-19 09:20:00|23.92|23.76|23.92|23.76|23.93|23.77|23.88|23.72|42
1616145900000|2021-03-19 09:25:00|23.93|23.77|23.97|23.81|23.97|23.81|23.93|23.77|31
1616146200000|2021-03-19 09:30:00|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|9
1616146500000|2021-03-19 09:35:00|24.02|23.86|24.02|23.86|24.07|23.91|23.97|23.81|129
1616146800000|2021-03-19 09:40:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|45
1616147100000|2021-03-19 09:45:00|23.93|23.77|23.92|23.76|23.93|23.77|23.88|23.72|40
1616147400000|2021-03-19 09:50:00|||||||||24
1616147700000|2021-03-19 09:55:00|||||||||3
1616148000000|2021-03-19 10:00:00|||||||||2
1616148300000|2021-03-19 10:05:00|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|6
1616148600000|2021-03-19 10:10:00|23.88|23.72|23.97|23.81|24.02|23.86|23.87|23.71|153
1616148900000|2021-03-19 10:15:00|24.02|23.86|24.02|23.86|24.07|23.91|23.97|23.81|45
1616149200000|2021-03-19 10:20:00|23.99|23.83|23.97|23.81|24.02|23.86|23.97|23.81|19
1616149500000|2021-03-19 10:25:00|23.93|23.77|23.92|23.76|23.93|23.77|23.9|23.74|53
1616149800000|2021-03-19 10:30:00|23.9|23.74|23.92|23.76|23.92|23.76|23.88|23.72|25
1616150100000|2021-03-19 10:35:00|23.97|23.81|23.97|23.81|23.97|23.81|23.92|23.76|17
1616150400000|2021-03-19 10:40:00|23.95|23.79|23.92|23.76|23.95|23.79|23.88|23.72|22
1616150700000|2021-03-19 10:45:00|23.88|23.72|23.93|23.77|23.93|23.77|23.88|23.72|30
1616151000000|2021-03-19 10:50:00|23.92|23.76|23.88|23.72|23.93|23.77|23.85|23.69|37
1616151300000|2021-03-19 10:55:00|23.92|23.76|23.88|23.72|23.92|23.76|23.88|23.72|26
1616151600000|2021-03-19 11:00:00|23.93|23.77|23.88|23.72|23.93|23.77|23.88|23.72|41
1616151900000|2021-03-19 11:05:00|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|12
1616152200000|2021-03-19 11:10:00|23.97|23.81|23.93|23.77|23.98|23.82|23.93|23.77|22
1616152500000|2021-03-19 11:15:00|23.95|23.79|23.93|23.77|23.98|23.82|23.93|23.77|31
1616152800000|2021-03-19 11:20:00|23.97|23.81|24.07|23.91|24.12|23.96|23.97|23.81|96
1616153100000|2021-03-19 11:25:00|24.12|23.96|24.02|23.86|24.12|23.96|24.02|23.86|172
1616153400000|2021-03-19 11:30:00|23.97|23.81|23.97|23.81|24.02|23.86|23.97|23.81|16
1616153700000|2021-03-19 11:35:00|23.93|23.77|23.98|23.82|23.98|23.82|23.93|23.77|36
1616154000000|2021-03-19 11:40:00|23.93|23.77|23.98|23.82|24.03|23.87|23.93|23.77|39
1616154300000|2021-03-19 11:45:00|24|23.84|23.98|23.82|24.03|23.87|23.98|23.82|18
1616154600000|2021-03-19 11:50:00|24.02|23.86|24.03|23.87|24.03|23.87|24.02|23.86|35
1616154900000|2021-03-19 11:55:00|24.02|23.86|24.05|23.89|24.07|23.91|23.98|23.82|41
1616155200000|2021-03-19 12:00:00|24.07|23.91|24.03|23.87|24.07|23.91|24|23.84|30
1616155500000|2021-03-19 12:05:00|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|51
1616155800000|2021-03-19 12:10:00|24.05|23.89|24.07|23.91|24.07|23.91|24.03|23.87|12
1616156100000|2021-03-19 12:15:00|24.03|23.87|23.98|23.82|24.03|23.87|23.98|23.82|35
1616156400000|2021-03-19 12:20:00|24.02|23.86|24.02|23.86|24.03|23.87|23.98|23.82|20
1616156700000|2021-03-19 12:25:00|24.03|23.87|24.07|23.91|24.08|23.92|24.02|23.86|36
1616157000000|2021-03-19 12:30:00|24.05|23.89|24.07|23.91|24.07|23.91|24|23.84|30
1616157300000|2021-03-19 12:35:00|24.05|23.89|24.03|23.87|24.07|23.91|24.02|23.86|16
1616157600000|2021-03-19 12:40:00|24.02|23.86|24.03|23.87|24.03|23.87|24.02|23.86|19
1616157900000|2021-03-19 12:45:00|24.02|23.86|24.03|23.87|24.03|23.87|23.98|23.82|71
1616158200000|2021-03-19 12:50:00|23.98|23.82|23.98|23.82|24.03|23.87|23.98|23.82|77
1616158500000|2021-03-19 12:55:00|24.03|23.87|23.98|23.82|24.03|23.87|23.98|23.82|38
1616158800000|2021-03-19 13:00:00|24.01|23.85|24.13|23.97|24.42|24.26|24.01|23.85|734
1616159100000|2021-03-19 13:05:00|24.08|23.92|24.2|24.04|24.2|24.04|24.03|23.87|139
1616159400000|2021-03-19 13:10:00|24.17|24.01|24.22|24.06|24.27|24.11|24.12|23.96|100
1616159700000|2021-03-19 13:15:00|24.17|24.01|24.22|24.06|24.22|24.06|24.08|23.92|94
1616160000000|2021-03-19 13:20:00|24.25|24.09|24.32|24.16|24.32|24.16|24.22|24.06|61
1616160300000|2021-03-19 13:25:00|24.34|24.18|24.37|24.21|24.41|24.25|24.32|24.16|81
1616160600000|2021-03-19 13:30:00|24.41|24.25|24.32|24.16|24.41|24.25|24.17|24.01|812
1616160900000|2021-03-19 13:35:00|24.36|24.2|24.51|24.35|24.51|24.35|24.31|24.15|628
1616161200000|2021-03-19 13:40:00|24.54|24.38|24.66|24.5|24.9|24.74|24.51|24.35|1028
1616161500000|2021-03-19 13:45:00|24.71|24.55|24.9|24.74|24.9|24.74|24.66|24.5|703
1616161800000|2021-03-19 13:50:00|24.92|24.76|24.61|24.45|24.94|24.78|24.51|24.35|944
1616162100000|2021-03-19 13:55:00|24.64|24.48|24.71|24.55|24.85|24.69|24.61|24.45|668
1616162400000|2021-03-19 14:00:00|24.73|24.57|24.95|24.79|25|24.84|24.71|24.55|749
1616162700000|2021-03-19 14:05:00|24.93|24.77|24.86|24.7|25.05|24.89|24.86|24.7|530
1616163000000|2021-03-19 14:10:00|24.85|24.69|24.71|24.55|24.9|24.74|24.66|24.5|753
1616163300000|2021-03-19 14:15:00|24.76|24.6|24.61|24.45|24.81|24.65|24.61|24.45|605
1616163600000|2021-03-19 14:20:00|24.56|24.4|24.42|24.26|24.62|24.46|24.37|24.21|979
1616163900000|2021-03-19 14:25:00|24.4|24.24|24.38|24.22|24.47|24.31|24.33|24.17|400
1616164200000|2021-03-19 14:30:00|24.37|24.21|24.62|24.46|24.62|24.46|24.33|24.17|849
1616164500000|2021-03-19 14:35:00|24.59|24.43|24.38|24.22|24.59|24.43|24.38|24.22|447
1616164800000|2021-03-19 14:40:00|24.37|24.21|24.28|24.12|24.42|24.26|24.23|24.07|327
1616165100000|2021-03-19 14:45:00|24.33|24.17|24.33|24.17|24.38|24.22|24.28|24.12|322
1616165400000|2021-03-19 14:50:00|24.28|24.12|24.23|24.07|24.33|24.17|24.16|24|328
1616165700000|2021-03-19 14:55:00|24.18|24.02|24.08|23.92|24.28|24.12|24.06|23.9|221
1616166000000|2021-03-19 15:00:00|24.04|23.88|24.04|23.88|24.13|23.97|24.04|23.88|413
1616166300000|2021-03-19 15:05:00|24.08|23.92|24.09|23.93|24.13|23.97|24.04|23.88|312
1616166600000|2021-03-19 15:10:00|24.08|23.92|24.13|23.97|24.28|24.12|24.08|23.92|396
1616166900000|2021-03-19 15:15:00|24.09|23.93|24.04|23.88|24.13|23.97|23.99|23.83|403
1616167200000|2021-03-19 15:20:00|24.08|23.92|24.13|23.97|24.13|23.97|24.04|23.88|250
1616167500000|2021-03-19 15:25:00|24.18|24.02|24.09|23.93|24.32|24.16|24.09|23.93|286
1616167800000|2021-03-19 15:30:00|24.13|23.97|24.04|23.88|24.13|23.97|24.01|23.85|292
1616168100000|2021-03-19 15:35:00|23.99|23.83|23.94|23.78|24.04|23.88|23.89|23.73|283
1616168400000|2021-03-19 15:40:00|23.89|23.73|23.84|23.68|23.94|23.78|23.84|23.68|226
1616168700000|2021-03-19 15:45:00|23.8|23.64|23.84|23.68|23.84|23.68|23.8|23.64|117
1616169000000|2021-03-19 15:50:00|23.79|23.63|23.7|23.54|23.84|23.68|23.7|23.54|275
1616169300000|2021-03-19 15:55:00|23.74|23.58|23.74|23.58|23.75|23.59|23.74|23.58|122
1616169600000|2021-03-19 16:00:00|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|183
1616169900000|2021-03-19 16:05:00|23.69|23.53|23.69|23.53|23.74|23.58|23.65|23.49|260
1616170200000|2021-03-19 16:10:00|23.7|23.54|23.74|23.58|23.79|23.63|23.7|23.54|258
1616170500000|2021-03-19 16:15:00|23.7|23.54|23.7|23.54|23.74|23.58|23.69|23.53|231
1616170800000|2021-03-19 16:20:00|23.75|23.59|23.75|23.59|23.79|23.63|23.7|23.54|355
1616171100000|2021-03-19 16:25:00|23.79|23.63|23.8|23.64|23.84|23.68|23.75|23.59|397
1616171400000|2021-03-19 16:30:00|23.79|23.63|23.65|23.49|23.8|23.64|23.65|23.49|231
1616171700000|2021-03-19 16:35:00|23.7|23.54|23.75|23.59|23.75|23.59|23.65|23.49|118
1616172000000|2021-03-19 16:40:00|23.74|23.58|23.65|23.49|23.74|23.58|23.65|23.49|93
1616172300000|2021-03-19 16:45:00|23.6|23.44|23.56|23.4|23.6|23.44|23.55|23.39|186
1616172600000|2021-03-19 16:50:00|23.55|23.39|23.56|23.4|23.61|23.45|23.55|23.39|692
1616172900000|2021-03-19 16:55:00|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|197
1616173200000|2021-03-19 17:00:00|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|367
1616173500000|2021-03-19 17:05:00|23.61|23.45|23.66|23.5|23.7|23.54|23.58|23.42|405
1616173800000|2021-03-19 17:10:00|23.65|23.49|23.6|23.44|23.66|23.5|23.56|23.4|146
1616174100000|2021-03-19 17:15:00|23.61|23.45|23.61|23.45|23.65|23.49|23.56|23.4|154
1616174400000|2021-03-19 17:20:00|23.56|23.4|23.51|23.35|23.61|23.45|23.51|23.35|123
1616174700000|2021-03-19 17:25:00|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|122
1616175000000|2021-03-19 17:30:00|23.49|23.33|23.51|23.35|23.56|23.4|23.49|23.33|195
1616175300000|2021-03-19 17:35:00|23.56|23.4|23.56|23.4|23.61|23.45|23.51|23.35|293
1616175600000|2021-03-19 17:40:00|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|103
1616175900000|2021-03-19 17:45:00|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|179
1616176200000|2021-03-19 17:50:00|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|188
1616176500000|2021-03-19 17:55:00|23.51|23.35|23.56|23.4|23.61|23.45|23.51|23.35|282
1616176800000|2021-03-19 18:00:00|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|246
1616177100000|2021-03-19 18:05:00|23.51|23.35|23.66|23.5|23.66|23.5|23.51|23.35|280
1616177400000|2021-03-19 18:10:00|23.68|23.52|23.57|23.41|23.71|23.55|23.56|23.4|254
1616177700000|2021-03-19 18:15:00|23.56|23.4|23.71|23.55|23.76|23.6|23.56|23.4|393
1616178000000|2021-03-19 18:20:00|23.73|23.57|23.66|23.5|23.73|23.57|23.66|23.5|152
1616178300000|2021-03-19 18:25:00|23.67|23.51|23.57|23.41|23.67|23.51|23.56|23.4|129
1616178600000|2021-03-19 18:30:00|23.56|23.4|23.57|23.41|23.61|23.45|23.56|23.4|178
1616178900000|2021-03-19 18:35:00|23.59|23.43|23.52|23.36|23.61|23.45|23.52|23.36|165
1616179200000|2021-03-19 18:40:00|23.57|23.41|23.57|23.41|23.61|23.45|23.54|23.38|362
1616179500000|2021-03-19 18:45:00|23.52|23.36|23.52|23.36|23.57|23.41|23.52|23.36|194
1616179800000|2021-03-19 18:50:00|23.56|23.4|23.61|23.45|23.61|23.45|23.52|23.36|334
1616180100000|2021-03-19 18:55:00|23.59|23.43|23.52|23.36|23.61|23.45|23.51|23.35|214
1616180400000|2021-03-19 19:00:00|23.51|23.35|23.66|23.5|23.66|23.5|23.51|23.35|244
1616180700000|2021-03-19 19:05:00|23.62|23.46|23.61|23.45|23.66|23.5|23.57|23.41|168
1616181000000|2021-03-19 19:10:00|23.62|23.46|23.62|23.46|23.62|23.46|23.57|23.41|207
1616181300000|2021-03-19 19:15:00|23.61|23.45|23.62|23.46|23.62|23.46|23.57|23.41|173
1616181600000|2021-03-19 19:20:00|23.61|23.45|23.62|23.46|23.66|23.5|23.57|23.41|244
1616181900000|2021-03-19 19:25:00|23.57|23.41|23.67|23.51|23.67|23.51|23.57|23.41|297
1616182200000|2021-03-19 19:30:00|23.66|23.5|23.57|23.41|23.71|23.55|23.57|23.41|455
1616182500000|2021-03-19 19:35:00|23.62|23.46|23.57|23.41|23.62|23.46|23.52|23.36|281
1616182800000|2021-03-19 19:40:00|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|170
1616183100000|2021-03-19 19:45:00|23.62|23.46|23.62|23.46|23.62|23.46|23.57|23.41|226
1616183400000|2021-03-19 19:50:00|23.57|23.41|23.57|23.41|23.67|23.51|23.57|23.41|507
1616183700000|2021-03-19 19:55:00|23.53|23.37|23.62|23.46|23.62|23.46|23.53|23.37|1847
1616184000000|2021-03-19 20:00:00|23.67|23.51|23.77|23.61|23.77|23.61|23.62|23.46|578
1616184300000|2021-03-19 20:05:00|23.81|23.65|23.82|23.66|23.86|23.7|23.81|23.65|437
1616184600000|2021-03-19 20:10:00|23.86|23.7|23.91|23.75|23.96|23.8|23.86|23.7|580
1616185800000|2021-03-19 20:30:00|23.84|23.68|23.77|23.61|23.87|23.71|23.77|23.61|99
1616186100000|2021-03-19 20:35:00|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|52
1616186400000|2021-03-19 20:40:00|23.79|23.63|23.82|23.66|23.82|23.66|23.77|23.61|16
1616186700000|2021-03-19 20:45:00|23.79|23.63|23.77|23.61|23.82|23.66|23.77|23.61|43
1616187000000|2021-03-19 20:50:00|23.79|23.63|23.82|23.66|23.82|23.66|23.79|23.63|36
1616187300000|2021-03-19 20:55:00|23.79|23.63|23.82|23.66|23.82|23.66|23.79|23.63|21
1616364000000|2021-03-21 22:00:00|24|23.84|24.05|23.89|24.09|23.93|24|23.84|19
1616364300000|2021-03-21 22:05:00|24.03|23.87|24.03|23.87|24.04|23.88|24.01|23.85|10
1616364600000|2021-03-21 22:10:00|24.08|23.92|24.08|23.92|24.08|23.92|24.05|23.89|2
1616364900000|2021-03-21 22:15:00|24.07|23.91|24.07|23.91|24.08|23.92|24.05|23.89|4
1616365200000|2021-03-21 22:20:00|24.08|23.92|24.08|23.92|24.1|23.94|24.05|23.89|4
1616365500000|2021-03-21 22:25:00|24.05|23.89|24.05|23.89|24.07|23.91|24.05|23.89|4
1616365800000|2021-03-21 22:30:00|24.03|23.87|24.07|23.91|24.08|23.92|24.03|23.87|2
1616366100000|2021-03-21 22:35:00|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|0
1616366400000|2021-03-21 22:40:00|24.05|23.89|24.03|23.87|24.05|23.89|24.03|23.87|1
1616366700000|2021-03-21 22:45:00|||||||||1
1616367600000|2021-03-21 23:00:00|23.99|23.83|24.03|23.87|24.03|23.87|23.99|23.83|8
1616367900000|2021-03-21 23:05:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|2
1616368200000|2021-03-21 23:10:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|1
1616368800000|2021-03-21 23:20:00|23.99|23.83|23.99|23.83|23.99|23.83|23.94|23.78|4
1616369100000|2021-03-21 23:25:00|23.98|23.82|23.98|23.82|23.99|23.83|23.96|23.8|1
1616369400000|2021-03-21 23:30:00|23.99|23.83|23.99|23.83|23.99|23.83|23.96|23.8|1
1616369700000|2021-03-21 23:35:00|24.01|23.85|23.99|23.83|24.01|23.85|23.96|23.8|2
1616370000000|2021-03-21 23:40:00|23.96|23.8|23.99|23.83|23.99|23.83|23.96|23.8|0
1616370300000|2021-03-21 23:45:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|1
1616370600000|2021-03-21 23:50:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|0
1616370900000|2021-03-21 23:55:00|24.01|23.85|24.03|23.87|24.03|23.87|23.99|23.83|8
1616371200000|2021-03-22 00:00:00|24.01|23.85|24.01|23.85|24.08|23.92|23.99|23.83|72
1616371500000|2021-03-22 00:05:00|24.03|23.87|24.04|23.88|24.08|23.92|24.01|23.85|22
1616371800000|2021-03-22 00:10:00|24.03|23.87|24.03|23.87|24.03|23.87|23.99|23.83|5
1616372100000|2021-03-22 00:15:00|24.01|23.85|24.03|23.87|24.03|23.87|23.99|23.83|6
1616372400000|2021-03-22 00:20:00|24.07|23.91|24.03|23.87|24.07|23.91|24.03|23.87|7
1616372700000|2021-03-22 00:25:00|24.04|23.88|24.08|23.92|24.08|23.92|24.04|23.88|17
1616373000000|2021-03-22 00:30:00|||||||||1
1616373300000|2021-03-22 00:35:00|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|31
1616373600000|2021-03-22 00:40:00|24.1|23.94|24.1|23.94|24.12|23.96|24.08|23.92|21
1616373900000|2021-03-22 00:45:00|24.12|23.96|24.12|23.96|24.12|23.96|24.08|23.92|28
1616374200000|2021-03-22 00:50:00|24.1|23.94|24.08|23.92|24.12|23.96|24.08|23.92|19
1616374500000|2021-03-22 00:55:00|24.1|23.94|24.13|23.97|24.13|23.97|24.08|23.92|6
1616374800000|2021-03-22 01:00:00|24.1|23.94|24.08|23.92|24.13|23.97|24.08|23.92|19
1616375100000|2021-03-22 01:05:00|24.06|23.9|24.03|23.87|24.06|23.9|24.03|23.87|3
1616375400000|2021-03-22 01:10:00|24.08|23.92|24.16|24|24.18|24.02|24.08|23.92|25
1616375700000|2021-03-22 01:15:00|24.13|23.97|24.23|24.07|24.28|24.12|24.13|23.97|71
1616376000000|2021-03-22 01:20:00|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|78
1616376300000|2021-03-22 01:25:00|24.18|24.02|24.18|24.02|24.2|24.04|24.18|24.02|24
1616376600000|2021-03-22 01:30:00|24.16|24|24.14|23.98|24.18|24.02|24.14|23.98|58
1616376900000|2021-03-22 01:35:00|24.09|23.93|24.04|23.88|24.09|23.93|24.04|23.88|56
1616377200000|2021-03-22 01:40:00|24.01|23.85|23.99|23.83|24.04|23.88|23.99|23.83|32
1616377500000|2021-03-22 01:45:00|23.96|23.8|23.94|23.78|23.99|23.83|23.89|23.73|75
1616377800000|2021-03-22 01:50:00|23.97|23.81|23.94|23.78|23.99|23.83|23.94|23.78|11
1616378100000|2021-03-22 01:55:00|23.92|23.76|23.94|23.78|23.94|23.78|23.89|23.73|33
1616378400000|2021-03-22 02:00:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|4
1616378700000|2021-03-22 02:05:00|23.95|23.79|23.99|23.83|23.99|23.83|23.95|23.79|1
1616379000000|2021-03-22 02:10:00|||||||||2
1616379300000|2021-03-22 02:15:00|23.97|23.81|23.99|23.83|23.99|23.83|23.95|23.79|11
1616379900000|2021-03-22 02:25:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|16
1616380200000|2021-03-22 02:30:00|23.97|23.81|23.99|23.83|24.04|23.88|23.97|23.81|7
1616380500000|2021-03-22 02:35:00|24.01|23.85|23.99|23.83|24.04|23.88|23.99|23.83|4
1616380800000|2021-03-22 02:40:00|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|13
1616381100000|2021-03-22 02:45:00|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|2
1616381400000|2021-03-22 02:50:00|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|2
1616381700000|2021-03-22 02:55:00|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|33
1616382000000|2021-03-22 03:00:00|23.99|23.83|23.99|23.83|23.99|23.83|23.95|23.79|1
1616382300000|2021-03-22 03:05:00|23.97|23.81|23.94|23.78|23.99|23.83|23.94|23.78|5
1616383500000|2021-03-22 03:25:00|23.9|23.74|23.94|23.78|23.94|23.78|23.9|23.74|6
1616383800000|2021-03-22 03:30:00|23.9|23.74|23.94|23.78|23.94|23.78|23.9|23.74|6
1616385000000|2021-03-22 03:50:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|10
1616385300000|2021-03-22 03:55:00|23.97|23.81|23.95|23.79|23.99|23.83|23.94|23.78|0
1616385600000|2021-03-22 04:00:00|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|1
1616385900000|2021-03-22 04:05:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|3
1616386200000|2021-03-22 04:10:00|23.95|23.79|23.94|23.78|23.95|23.79|23.92|23.76|9
1616386500000|2021-03-22 04:15:00|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|3
1616386800000|2021-03-22 04:20:00|23.87|23.71|23.85|23.69|23.9|23.74|23.85|23.69|21
1616387100000|2021-03-22 04:25:00|||||||||1
1616387400000|2021-03-22 04:30:00|||||||||1
1616388000000|2021-03-22 04:40:00|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|20
1616388300000|2021-03-22 04:45:00|23.89|23.73|23.85|23.69|23.89|23.73|23.85|23.69|7
1616388600000|2021-03-22 04:50:00|23.89|23.73|23.89|23.73|23.9|23.74|23.87|23.71|10
1616388900000|2021-03-22 04:55:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1616389200000|2021-03-22 05:00:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|11
1616389500000|2021-03-22 05:05:00|23.9|23.74|23.9|23.74|23.9|23.74|23.85|23.69|19
1616389800000|2021-03-22 05:10:00|||||||||2
1616390100000|2021-03-22 05:15:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|1
1616390700000|2021-03-22 05:25:00|23.9|23.74|23.94|23.78|23.94|23.78|23.9|23.74|32
1616391000000|2021-03-22 05:30:00|23.97|23.81|23.9|23.74|23.99|23.83|23.9|23.74|28
1616391300000|2021-03-22 05:35:00|23.89|23.73|23.89|23.73|23.9|23.74|23.89|23.73|2
1616391600000|2021-03-22 05:40:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1616391900000|2021-03-22 05:45:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|6
1616392200000|2021-03-22 05:50:00|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|2
1616392500000|2021-03-22 05:55:00|23.92|23.76|23.95|23.79|23.95|23.79|23.92|23.76|10
1616392800000|2021-03-22 06:00:00|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|13
1616393100000|2021-03-22 06:05:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|4
1616393400000|2021-03-22 06:10:00|23.99|23.83|24|23.84|24|23.84|23.98|23.82|2
1616393700000|2021-03-22 06:15:00|23.98|23.82|24|23.84|24|23.84|23.95|23.79|2
1616394000000|2021-03-22 06:20:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|11
1616394300000|2021-03-22 06:25:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|41
1616394600000|2021-03-22 06:30:00|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|3
1616394900000|2021-03-22 06:35:00|23.95|23.79|23.91|23.75|23.95|23.79|23.91|23.75|3
1616395200000|2021-03-22 06:40:00|||||||||11
1616395500000|2021-03-22 06:45:00|||||||||1
1616395800000|2021-03-22 06:50:00|||||||||6
1616396100000|2021-03-22 06:55:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|15
1616396400000|2021-03-22 07:00:00|23.96|23.8|24.05|23.89|24.05|23.89|23.96|23.8|88
1616396700000|2021-03-22 07:05:00|24.09|23.93|24|23.84|24.09|23.93|23.98|23.82|37
1616397000000|2021-03-22 07:10:00|24.01|23.85|24.05|23.89|24.05|23.89|24.01|23.85|27
1616397300000|2021-03-22 07:15:00|24.01|23.85|24|23.84|24.05|23.89|24|23.84|13
1616397600000|2021-03-22 07:20:00|24.01|23.85|24|23.84|24.01|23.85|23.96|23.8|16
1616397900000|2021-03-22 07:25:00|23.96|23.8|24|23.84|24|23.84|23.96|23.8|16
1616398200000|2021-03-22 07:30:00|24.01|23.85|24.05|23.89|24.09|23.93|24.01|23.85|52
1616398500000|2021-03-22 07:35:00|24.01|23.85|24.1|23.94|24.14|23.98|24|23.84|24
1616398800000|2021-03-22 07:40:00|24.08|23.92|24.1|23.94|24.1|23.94|24.05|23.89|26
1616399100000|2021-03-22 07:45:00|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|40
1616399400000|2021-03-22 07:50:00|24.14|23.98|24.1|23.94|24.14|23.98|24.1|23.94|91
1616399700000|2021-03-22 07:55:00|24.05|23.89|24.05|23.89|24.1|23.94|24.05|23.89|53
1616400000000|2021-03-22 08:00:00|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|84
1616400300000|2021-03-22 08:05:00|24.17|24.01|24.15|23.99|24.2|24.04|24.11|23.95|25
1616400600000|2021-03-22 08:10:00|24.18|24.02|24.01|23.85|24.2|24.04|23.96|23.8|116
1616400900000|2021-03-22 08:15:00|24.03|23.87|23.96|23.8|24.05|23.89|23.91|23.75|47
1616401200000|2021-03-22 08:20:00|23.94|23.78|23.91|23.75|23.96|23.8|23.91|23.75|33
1616401500000|2021-03-22 08:25:00|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|21
1616401800000|2021-03-22 08:30:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|60
1616402100000|2021-03-22 08:35:00|23.86|23.7|23.91|23.75|23.96|23.8|23.86|23.7|78
1616402400000|2021-03-22 08:40:00|23.96|23.8|23.91|23.75|23.96|23.8|23.89|23.73|19
1616402700000|2021-03-22 08:45:00|23.87|23.71|23.91|23.75|23.91|23.75|23.86|23.7|25
1616403000000|2021-03-22 08:50:00|23.92|23.76|23.87|23.71|23.96|23.8|23.87|23.71|61
1616403300000|2021-03-22 08:55:00|23.91|23.75|23.87|23.71|23.92|23.76|23.82|23.66|143
1616403600000|2021-03-22 09:00:00|23.86|23.7|23.87|23.71|23.87|23.71|23.82|23.66|51
1616403900000|2021-03-22 09:05:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|34
1616404200000|2021-03-22 09:10:00|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|3
1616404500000|2021-03-22 09:15:00|23.82|23.66|23.91|23.75|23.92|23.76|23.82|23.66|72
1616404800000|2021-03-22 09:20:00|23.96|23.8|23.82|23.66|23.96|23.8|23.82|23.66|57
1616405100000|2021-03-22 09:25:00|23.86|23.7|23.82|23.66|23.87|23.71|23.82|23.66|17
1616405700000|2021-03-22 09:35:00|||||||||9
1616406000000|2021-03-22 09:40:00|23.84|23.68|23.82|23.66|23.87|23.71|23.82|23.66|54
1616406900000|2021-03-22 09:55:00|||||||||7
1616407500000|2021-03-22 10:05:00|||||||||8
1616407800000|2021-03-22 10:10:00|23.77|23.61|23.77|23.61|23.77|23.61|23.72|23.56|82
1616408100000|2021-03-22 10:15:00|23.73|23.57|23.77|23.61|23.77|23.61|23.73|23.57|55
1616408400000|2021-03-22 10:20:00|23.72|23.56|23.77|23.61|23.77|23.61|23.72|23.56|131
1616408700000|2021-03-22 10:25:00|23.73|23.57|23.77|23.61|23.77|23.61|23.72|23.56|12
1616409600000|2021-03-22 10:40:00|||||||||20
1616410200000|2021-03-22 10:50:00|||||||||3
1616410500000|2021-03-22 10:55:00|||||||||2
1616410800000|2021-03-22 11:00:00|23.78|23.62|23.73|23.57|23.78|23.62|23.73|23.57|19
1616411100000|2021-03-22 11:05:00|23.78|23.62|23.73|23.57|23.78|23.62|23.73|23.57|61
1616411400000|2021-03-22 11:10:00|||||||||4
1616411700000|2021-03-22 11:15:00|23.68|23.52|23.66|23.5|23.68|23.52|23.64|23.48|117
1616412000000|2021-03-22 11:20:00|23.68|23.52|23.64|23.48|23.68|23.52|23.64|23.48|59
1616412300000|2021-03-22 11:25:00|23.68|23.52|23.64|23.48|23.68|23.52|23.64|23.48|32
1616412600000|2021-03-22 11:30:00|23.63|23.47|23.59|23.43|23.63|23.47|23.58|23.42|32
1616412900000|2021-03-22 11:35:00|23.54|23.38|23.54|23.38|23.59|23.43|23.54|23.38|54
1616413200000|2021-03-22 11:40:00|23.56|23.4|23.59|23.43|23.59|23.43|23.56|23.4|56
1616413500000|2021-03-22 11:45:00|23.58|23.42|23.58|23.42|23.59|23.43|23.58|23.42|14
1616413800000|2021-03-22 11:50:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|12
1616414100000|2021-03-22 11:55:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|42
1616414400000|2021-03-22 12:00:00|23.54|23.38|23.64|23.48|23.64|23.48|23.54|23.38|106
1616414700000|2021-03-22 12:05:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|21
1616415000000|2021-03-22 12:10:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|12
1616415300000|2021-03-22 12:15:00|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|16
1616415600000|2021-03-22 12:20:00|23.63|23.47|23.55|23.39|23.64|23.48|23.55|23.39|19
1616415900000|2021-03-22 12:25:00|23.57|23.41|23.59|23.43|23.59|23.43|23.55|23.39|58
1616416200000|2021-03-22 12:30:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|25
1616416500000|2021-03-22 12:35:00|23.55|23.39|23.63|23.47|23.64|23.48|23.55|23.39|53
1616416800000|2021-03-22 12:40:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|16
1616417100000|2021-03-22 12:45:00|||||||||2
1616417400000|2021-03-22 12:50:00|23.59|23.43|23.59|23.43|23.59|23.43|23.55|23.39|30
1616417700000|2021-03-22 12:55:00|23.57|23.41|23.59|23.43|23.59|23.43|23.55|23.39|25
1616418000000|2021-03-22 13:00:00|||||||||5
1616418300000|2021-03-22 13:05:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|28
1616418600000|2021-03-22 13:10:00|||||||||9
1616418900000|2021-03-22 13:15:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|95
1616419200000|2021-03-22 13:20:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|24
1616419500000|2021-03-22 13:25:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|32
1616419800000|2021-03-22 13:30:00|23.45|23.29|23.49|23.33|23.49|23.33|23.4|23.24|509
1616420100000|2021-03-22 13:35:00|23.45|23.29|23.49|23.33|23.54|23.38|23.44|23.28|484
1616420400000|2021-03-22 13:40:00|23.53|23.37|23.54|23.38|23.59|23.43|23.49|23.33|321
1616420700000|2021-03-22 13:45:00|23.5|23.34|23.49|23.33|23.58|23.42|23.49|23.33|457
1616421000000|2021-03-22 13:50:00|23.54|23.38|23.54|23.38|23.54|23.38|23.53|23.37|233
1616421300000|2021-03-22 13:55:00|23.53|23.37|23.54|23.38|23.54|23.38|23.5|23.34|234
1616421600000|2021-03-22 14:00:00|23.5|23.34|23.59|23.43|23.59|23.43|23.49|23.33|524
1616421900000|2021-03-22 14:05:00|23.55|23.39|23.54|23.38|23.59|23.43|23.54|23.38|325
1616422200000|2021-03-22 14:10:00|23.59|23.43|23.54|23.38|23.63|23.47|23.49|23.33|177
1616422500000|2021-03-22 14:15:00|23.56|23.4|23.44|23.28|23.58|23.42|23.44|23.28|315
1616422800000|2021-03-22 14:20:00|23.4|23.24|23.39|23.23|23.4|23.24|23.35|23.19|736
1616423100000|2021-03-22 14:25:00|23.4|23.24|23.35|23.19|23.4|23.24|23.34|23.18|379
1616423400000|2021-03-22 14:30:00|23.31|23.15|23.31|23.15|23.31|23.15|23.3|23.14|139
1616423700000|2021-03-22 14:35:00|23.35|23.19|23.35|23.19|23.36|23.2|23.31|23.15|309
1616424000000|2021-03-22 14:40:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|406
1616424300000|2021-03-22 14:45:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|235
1616424600000|2021-03-22 14:50:00|||||||||130
1616424900000|2021-03-22 14:55:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|143
1616425200000|2021-03-22 15:00:00|||||||||107
1616425500000|2021-03-22 15:05:00|||||||||128
1616425800000|2021-03-22 15:10:00|||||||||126
1616426100000|2021-03-22 15:15:00|||||||||92
1616426400000|2021-03-22 15:20:00|23.25|23.09|23.12|22.96|23.25|23.09|23.12|22.96|479
1616426700000|2021-03-22 15:25:00|23.11|22.95|23.07|22.91|23.16|23|23.07|22.91|106
1616427000000|2021-03-22 15:30:00|23.06|22.9|23.02|22.86|23.11|22.95|23.02|22.86|270
1616427300000|2021-03-22 15:35:00|||||||||74
1616427600000|2021-03-22 15:40:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|105
1616427900000|2021-03-22 15:45:00|22.96|22.8|23.02|22.86|23.02|22.86|22.96|22.8|190
1616428200000|2021-03-22 15:50:00|||||||||71
1616428500000|2021-03-22 15:55:00|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|91
1616428800000|2021-03-22 16:00:00|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|70
1616429100000|2021-03-22 16:05:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|49
1616429400000|2021-03-22 16:10:00|22.97|22.81|22.93|22.77|22.97|22.81|22.92|22.76|124
1616429700000|2021-03-22 16:15:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|98
1616430000000|2021-03-22 16:20:00|22.88|22.72|22.83|22.67|22.88|22.72|22.83|22.67|206
1616430300000|2021-03-22 16:25:00|22.82|22.66|22.82|22.66|22.83|22.67|22.82|22.66|201
1616430600000|2021-03-22 16:30:00|22.78|22.62|22.77|22.61|22.82|22.66|22.77|22.61|262
1616430900000|2021-03-22 16:35:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|106
1616431200000|2021-03-22 16:40:00|22.77|22.61|22.68|22.52|22.77|22.61|22.68|22.52|459
1616431500000|2021-03-22 16:45:00|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|177
1616431800000|2021-03-22 16:50:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|455
1616432100000|2021-03-22 16:55:00|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|123
1616432400000|2021-03-22 17:00:00|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|306
1616432700000|2021-03-22 17:05:00|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|121
1616433000000|2021-03-22 17:10:00|22.68|22.52|22.68|22.52|22.72|22.56|22.67|22.51|107
1616433300000|2021-03-22 17:15:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|132
1616433600000|2021-03-22 17:20:00|22.59|22.43|22.58|22.42|22.63|22.47|22.58|22.42|260
1616433900000|2021-03-22 17:25:00|22.57|22.41|22.48|22.32|22.58|22.42|22.44|22.28|296
1616434200000|2021-03-22 17:30:00|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|339
1616434500000|2021-03-22 17:35:00|||||||||141
1616434800000|2021-03-22 17:40:00|||||||||78
1616435100000|2021-03-22 17:45:00|22.43|22.27|22.34|22.18|22.43|22.27|22.34|22.18|350
1616435400000|2021-03-22 17:50:00|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|375
1616435700000|2021-03-22 17:55:00|||||||||104
1616436000000|2021-03-22 18:00:00|22.24|22.08|22.28|22.12|22.29|22.13|22.24|22.08|407
1616436300000|2021-03-22 18:05:00|22.24|22.08|22.19|22.03|22.24|22.08|22.19|22.03|483
1616436600000|2021-03-22 18:10:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|633
1616436900000|2021-03-22 18:15:00|22.1|21.94|22.18|22.02|22.18|22.02|22.09|21.93|751
1616437200000|2021-03-22 18:20:00|22.14|21.98|22.23|22.07|22.23|22.07|22.14|21.98|293
1616437500000|2021-03-22 18:25:00|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|354
1616437800000|2021-03-22 18:30:00|||||||||276
1616438100000|2021-03-22 18:35:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|89
1616438400000|2021-03-22 18:40:00|22.17|22.01|22.22|22.06|22.22|22.06|22.17|22.01|181
1616438700000|2021-03-22 18:45:00|22.18|22.02|22.22|22.06|22.22|22.06|22.18|22.02|270
1616439000000|2021-03-22 18:50:00|||||||||187
1616439300000|2021-03-22 18:55:00|22.23|22.07|22.22|22.06|22.27|22.11|22.22|22.06|681
1616439600000|2021-03-22 19:00:00|22.26|22.1|22.27|22.11|22.27|22.11|22.24|22.08|294
1616439900000|2021-03-22 19:05:00|22.32|22.16|22.27|22.11|22.32|22.16|22.27|22.11|200
1616440200000|2021-03-22 19:10:00|||||||||188
1616440500000|2021-03-22 19:15:00|22.22|22.06|22.36|22.2|22.36|22.2|22.22|22.06|262
1616440800000|2021-03-22 19:20:00|22.32|22.16|22.41|22.25|22.42|22.26|22.32|22.16|360
1616441100000|2021-03-22 19:25:00|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|748
1616441400000|2021-03-22 19:30:00|22.41|22.25|22.32|22.16|22.41|22.25|22.23|22.07|661
1616441700000|2021-03-22 19:35:00|22.36|22.2|22.32|22.16|22.37|22.21|22.27|22.11|292
1616442000000|2021-03-22 19:40:00|22.28|22.12|22.37|22.21|22.42|22.26|22.27|22.11|546
1616442300000|2021-03-22 19:45:00|22.38|22.22|22.33|22.17|22.42|22.26|22.32|22.16|745
1616442600000|2021-03-22 19:50:00|22.35|22.19|22.33|22.17|22.37|22.21|22.28|22.12|765
1616442900000|2021-03-22 19:55:00|22.31|22.15|22.24|22.08|22.33|22.17|22.24|22.08|1472
1616443200000|2021-03-22 20:00:00|22.28|22.12|22.28|22.12|22.33|22.17|22.28|22.12|850
1616443500000|2021-03-22 20:05:00|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|372
1616443800000|2021-03-22 20:10:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|656
1616445000000|2021-03-22 20:30:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|202
1616445300000|2021-03-22 20:35:00|||||||||31
1616445600000|2021-03-22 20:40:00|||||||||59
1616445900000|2021-03-22 20:45:00|||||||||62
1616446200000|2021-03-22 20:50:00|||||||||10
1616446500000|2021-03-22 20:55:00|||||||||56
1616450400000|2021-03-22 22:00:00|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|23
1616450700000|2021-03-22 22:05:00|22.3|22.14|22.3|22.14|22.32|22.16|22.28|22.12|25
1616451000000|2021-03-22 22:10:00|22.32|22.16|22.3|22.14|22.32|22.16|22.3|22.14|4
1616451300000|2021-03-22 22:15:00|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|1
1616451600000|2021-03-22 22:20:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|3
1616451900000|2021-03-22 22:25:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|0
1616452200000|2021-03-22 22:30:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|0
1616452500000|2021-03-22 22:35:00|22.28|22.12|22.32|22.16|22.32|22.16|22.28|22.12|2
1616452800000|2021-03-22 22:40:00|||||||||1
1616453100000|2021-03-22 22:45:00|||||||||23
1616454000000|2021-03-22 23:00:00|||||||||1
1616454300000|2021-03-22 23:05:00|||||||||5
1616454900000|2021-03-22 23:15:00|||||||||1
1616455500000|2021-03-22 23:25:00|||||||||11
1616455800000|2021-03-22 23:30:00|||||||||2
1616456100000|2021-03-22 23:35:00|22.33|22.17|22.33|22.17|22.33|22.17|22.31|22.15|1
1616456400000|2021-03-22 23:40:00|||||||||7
1616456700000|2021-03-22 23:45:00|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|3
1616457300000|2021-03-22 23:55:00|22.32|22.16|22.3|22.14|22.33|22.17|22.28|22.12|11
1616457600000|2021-03-23 00:00:00|22.28|22.12|22.28|22.12|22.32|22.16|22.28|22.12|31
1616457900000|2021-03-23 00:05:00|||||||||6
1616458200000|2021-03-23 00:10:00|22.24|22.08|22.28|22.12|22.28|22.12|22.24|22.08|109
1616458800000|2021-03-23 00:20:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|151
1616459100000|2021-03-23 00:25:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|19
1616459400000|2021-03-23 00:30:00|22.38|22.22|22.38|22.22|22.38|22.22|22.37|22.21|1
1616459700000|2021-03-23 00:35:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|4
1616460000000|2021-03-23 00:40:00|22.42|22.26|22.37|22.21|22.42|22.26|22.37|22.21|46
1616460300000|2021-03-23 00:45:00|22.38|22.22|22.42|22.26|22.42|22.26|22.38|22.22|4
1616460600000|2021-03-23 00:50:00|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|2
1616460900000|2021-03-23 00:55:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|14
1616461200000|2021-03-23 01:00:00|22.42|22.26|22.38|22.22|22.42|22.26|22.37|22.21|23
1616461500000|2021-03-23 01:05:00|22.37|22.21|22.37|22.21|22.37|22.21|22.33|22.17|27
1616461800000|2021-03-23 01:10:00|22.38|22.22|22.37|22.21|22.4|22.24|22.37|22.21|11
1616462100000|2021-03-23 01:15:00|||||||||11
1616462400000|2021-03-23 01:20:00|22.35|22.19|22.37|22.21|22.38|22.22|22.33|22.17|26
1616462700000|2021-03-23 01:25:00|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|25
1616463000000|2021-03-23 01:30:00|22.37|22.21|22.37|22.21|22.38|22.22|22.37|22.21|13
1616463300000|2021-03-23 01:35:00|22.33|22.17|22.37|22.21|22.38|22.22|22.33|22.17|22
1616463600000|2021-03-23 01:40:00|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|18
1616463900000|2021-03-23 01:45:00|||||||||3
1616464200000|2021-03-23 01:50:00|22.35|22.19|22.33|22.17|22.38|22.22|22.33|22.17|24
1616464500000|2021-03-23 01:55:00|||||||||12
1616464800000|2021-03-23 02:00:00|22.37|22.21|22.33|22.17|22.38|22.22|22.33|22.17|18
1616465400000|2021-03-23 02:10:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|27
1616465700000|2021-03-23 02:15:00|22.4|22.24|22.42|22.26|22.42|22.26|22.4|22.24|2
1616466000000|2021-03-23 02:20:00|22.38|22.22|22.38|22.22|22.42|22.26|22.38|22.22|11
1616466300000|2021-03-23 02:25:00|22.42|22.26|22.42|22.26|22.42|22.26|22.38|22.22|12
1616466600000|2021-03-23 02:30:00|22.43|22.27|22.47|22.31|22.47|22.31|22.42|22.26|11
1616466900000|2021-03-23 02:35:00|22.45|22.29|22.43|22.27|22.48|22.32|22.43|22.27|12
1616467200000|2021-03-23 02:40:00|||||||||1
1616467500000|2021-03-23 02:45:00|||||||||1
1616467800000|2021-03-23 02:50:00|||||||||1
1616468100000|2021-03-23 02:55:00|||||||||39
1616468400000|2021-03-23 03:00:00|22.45|22.29|22.43|22.27|22.47|22.31|22.43|22.27|16
1616468700000|2021-03-23 03:05:00|22.45|22.29|22.47|22.31|22.48|22.32|22.43|22.27|21
1616469000000|2021-03-23 03:10:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|17
1616469300000|2021-03-23 03:15:00|||||||||3
1616469600000|2021-03-23 03:20:00|||||||||1
1616469900000|2021-03-23 03:25:00|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|50
1616470200000|2021-03-23 03:30:00|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|38
1616470500000|2021-03-23 03:35:00|||||||||2
1616470800000|2021-03-23 03:40:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1616471100000|2021-03-23 03:45:00|||||||||1
1616471700000|2021-03-23 03:55:00|||||||||1
1616472000000|2021-03-23 04:00:00|||||||||2
1616472300000|2021-03-23 04:05:00|||||||||9
1616472900000|2021-03-23 04:15:00|||||||||1
1616473200000|2021-03-23 04:20:00|||||||||1
1616473500000|2021-03-23 04:25:00|||||||||2
1616473800000|2021-03-23 04:30:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|74
1616474700000|2021-03-23 04:45:00|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|21
1616475000000|2021-03-23 04:50:00|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|15
1616475300000|2021-03-23 04:55:00|||||||||1
1616475600000|2021-03-23 05:00:00|22.67|22.51|22.67|22.51|22.72|22.56|22.67|22.51|92
1616475900000|2021-03-23 05:05:00|22.68|22.52|22.67|22.51|22.72|22.56|22.63|22.47|133
1616476200000|2021-03-23 05:10:00|||||||||13
1616476500000|2021-03-23 05:15:00|||||||||6
1616476800000|2021-03-23 05:20:00|||||||||7
1616477100000|2021-03-23 05:25:00|22.72|22.56|22.67|22.51|22.72|22.56|22.67|22.51|85
1616477400000|2021-03-23 05:30:00|22.69|22.53|22.67|22.51|22.72|22.56|22.67|22.51|36
1616477700000|2021-03-23 05:35:00|22.69|22.53|22.71|22.55|22.72|22.56|22.69|22.53|16
1616478000000|2021-03-23 05:40:00|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|1
1616478300000|2021-03-23 05:45:00|22.67|22.51|22.69|22.53|22.72|22.56|22.67|22.51|29
1616478600000|2021-03-23 05:50:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|10
1616479200000|2021-03-23 06:00:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|33
1616479500000|2021-03-23 06:05:00|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|57
1616479800000|2021-03-23 06:10:00|22.74|22.58|22.76|22.6|22.76|22.6|22.72|22.56|36
1616480100000|2021-03-23 06:15:00|22.74|22.58|22.72|22.56|22.76|22.6|22.72|22.56|8
1616480400000|2021-03-23 06:20:00|||||||||8
1616480700000|2021-03-23 06:25:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|10
1616481000000|2021-03-23 06:30:00|22.63|22.47|22.62|22.46|22.67|22.51|22.62|22.46|84
1616481300000|2021-03-23 06:35:00|||||||||74
1616481600000|2021-03-23 06:40:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|15
1616481900000|2021-03-23 06:45:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1616482200000|2021-03-23 06:50:00|||||||||19
1616482500000|2021-03-23 06:55:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|27
1616482800000|2021-03-23 07:00:00|||||||||45
1616483100000|2021-03-23 07:05:00|22.63|22.47|22.58|22.42|22.63|22.47|22.58|22.42|58
1616483400000|2021-03-23 07:10:00|||||||||2
1616483700000|2021-03-23 07:15:00|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|60
1616484000000|2021-03-23 07:20:00|||||||||2
1616484300000|2021-03-23 07:25:00|||||||||5
1616484600000|2021-03-23 07:30:00|||||||||12
1616484900000|2021-03-23 07:35:00|||||||||22
1616485200000|2021-03-23 07:40:00|22.55|22.39|22.53|22.37|22.57|22.41|22.53|22.37|65
1616485500000|2021-03-23 07:45:00|22.54|22.38|22.57|22.41|22.58|22.42|22.54|22.38|21
1616485800000|2021-03-23 07:50:00|22.58|22.42|22.62|22.46|22.62|22.46|22.57|22.41|2
1616486100000|2021-03-23 07:55:00|22.61|22.45|22.58|22.42|22.62|22.46|22.54|22.38|50
1616486400000|2021-03-23 08:00:00|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|54
1616486700000|2021-03-23 08:05:00|22.68|22.52|22.81|22.65|22.81|22.65|22.68|22.52|132
1616487000000|2021-03-23 08:10:00|22.8|22.64|22.68|22.52|22.81|22.65|22.63|22.47|208
1616487300000|2021-03-23 08:15:00|22.7|22.54|22.72|22.56|22.77|22.61|22.68|22.52|61
1616487600000|2021-03-23 08:20:00|22.73|22.57|22.63|22.47|22.73|22.57|22.63|22.47|16
1616487900000|2021-03-23 08:25:00|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|34
1616488200000|2021-03-23 08:30:00|22.65|22.49|22.72|22.56|22.73|22.57|22.63|22.47|43
1616488500000|2021-03-23 08:35:00|22.7|22.54|22.67|22.51|22.72|22.56|22.67|22.51|31
1616488800000|2021-03-23 08:40:00|22.65|22.49|22.63|22.47|22.67|22.51|22.63|22.47|60
1616489100000|2021-03-23 08:45:00|22.65|22.49|22.63|22.47|22.68|22.52|22.63|22.47|39
1616489400000|2021-03-23 08:50:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|13
1616489700000|2021-03-23 08:55:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|10
1616490000000|2021-03-23 09:00:00|22.56|22.4|22.53|22.37|22.58|22.42|22.53|22.37|16
1616490300000|2021-03-23 09:05:00|||||||||3
1616490600000|2021-03-23 09:10:00|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|47
1616490900000|2021-03-23 09:15:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|30
1616491200000|2021-03-23 09:20:00|22.6|22.44|22.63|22.47|22.63|22.47|22.58|22.42|93
1616491500000|2021-03-23 09:25:00|22.67|22.51|22.72|22.56|22.72|22.56|22.63|22.47|109
1616491800000|2021-03-23 09:30:00|22.76|22.6|22.77|22.61|22.77|22.61|22.74|22.58|24
1616492100000|2021-03-23 09:35:00|22.76|22.6|22.77|22.61|22.81|22.65|22.76|22.6|89
1616492400000|2021-03-23 09:40:00|22.79|22.63|22.76|22.6|22.79|22.63|22.72|22.56|46
1616492700000|2021-03-23 09:45:00|22.77|22.61|22.76|22.6|22.77|22.61|22.71|22.55|54
1616493000000|2021-03-23 09:50:00|22.72|22.56|22.76|22.6|22.77|22.61|22.72|22.56|19
1616493300000|2021-03-23 09:55:00|22.74|22.58|22.77|22.61|22.77|22.61|22.71|22.55|24
1616493600000|2021-03-23 10:00:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|23
1616493900000|2021-03-23 10:05:00|22.77|22.61|22.72|22.56|22.81|22.65|22.72|22.56|24
1616494200000|2021-03-23 10:10:00|22.7|22.54|22.77|22.61|22.77|22.61|22.7|22.54|7
1616494500000|2021-03-23 10:15:00|22.76|22.6|22.77|22.61|22.77|22.61|22.75|22.59|7
1616494800000|2021-03-23 10:20:00|||||||||8
1616495100000|2021-03-23 10:25:00|22.81|22.65|22.77|22.61|22.86|22.7|22.77|22.61|34
1616495700000|2021-03-23 10:35:00|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|22
1616496000000|2021-03-23 10:40:00|||||||||6
1616496300000|2021-03-23 10:45:00|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|47
1616496600000|2021-03-23 10:50:00|||||||||2
1616496900000|2021-03-23 10:55:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|62
1616497200000|2021-03-23 11:00:00|22.59|22.43|22.63|22.47|22.63|22.47|22.58|22.42|135
1616497500000|2021-03-23 11:05:00|22.62|22.46|22.67|22.51|22.67|22.51|22.58|22.42|108
1616497800000|2021-03-23 11:10:00|22.65|22.49|22.63|22.47|22.65|22.49|22.62|22.46|7
1616498100000|2021-03-23 11:15:00|22.62|22.46|22.58|22.42|22.62|22.46|22.58|22.42|39
1616498400000|2021-03-23 11:20:00|22.53|22.37|22.53|22.37|22.53|22.37|22.49|22.33|67
1616498700000|2021-03-23 11:25:00|||||||||56
1616499000000|2021-03-23 11:30:00|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|40
1616499300000|2021-03-23 11:35:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|17
1616499600000|2021-03-23 11:40:00|22.44|22.28|22.48|22.32|22.48|22.32|22.43|22.27|112
1616499900000|2021-03-23 11:45:00|22.43|22.27|22.48|22.32|22.48|22.32|22.43|22.27|67
1616500200000|2021-03-23 11:50:00|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|23
1616500500000|2021-03-23 11:55:00|22.5|22.34|22.58|22.42|22.58|22.42|22.48|22.32|48
1616500800000|2021-03-23 12:00:00|22.57|22.41|22.58|22.42|22.58|22.42|22.53|22.37|40
1616501100000|2021-03-23 12:05:00|22.57|22.41|22.62|22.46|22.66|22.5|22.57|22.41|163
1616501400000|2021-03-23 12:10:00|22.59|22.43|22.59|22.43|22.62|22.46|22.57|22.41|126
1616501700000|2021-03-23 12:15:00|22.58|22.42|22.59|22.43|22.59|22.43|22.54|22.38|10
1616502000000|2021-03-23 12:20:00|22.55|22.39|22.59|22.43|22.59|22.43|22.54|22.38|36
1616502300000|2021-03-23 12:25:00|22.62|22.46|22.63|22.47|22.64|22.48|22.59|22.43|58
1616502600000|2021-03-23 12:30:00|22.59|22.43|22.61|22.45|22.63|22.47|22.59|22.43|49
1616502900000|2021-03-23 12:35:00|22.63|22.47|22.63|22.47|22.63|22.47|22.59|22.43|23
1616503200000|2021-03-23 12:40:00|22.59|22.43|22.58|22.42|22.63|22.47|22.58|22.42|57
1616503500000|2021-03-23 12:45:00|22.56|22.4|22.58|22.42|22.63|22.47|22.56|22.4|45
1616503800000|2021-03-23 12:50:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|45
1616504100000|2021-03-23 12:55:00|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|13
1616504400000|2021-03-23 13:00:00|22.53|22.37|22.49|22.33|22.53|22.37|22.44|22.28|86
1616504700000|2021-03-23 13:05:00|||||||||44
1616505000000|2021-03-23 13:10:00|22.53|22.37|22.49|22.33|22.53|22.37|22.49|22.33|14
1616505300000|2021-03-23 13:15:00|||||||||6
1616505600000|2021-03-23 13:20:00|22.47|22.31|22.45|22.29|22.47|22.31|22.44|22.28|68
1616505900000|2021-03-23 13:25:00|22.44|22.28|22.44|22.28|22.45|22.29|22.44|22.28|15
1616506200000|2021-03-23 13:30:00|22.4|22.24|22.44|22.28|22.49|22.33|22.4|22.24|364
1616506500000|2021-03-23 13:35:00|22.45|22.29|22.45|22.29|22.49|22.33|22.44|22.28|527
1616506800000|2021-03-23 13:40:00|22.49|22.33|22.54|22.38|22.54|22.38|22.45|22.29|174
1616507100000|2021-03-23 13:45:00|22.59|22.43|22.59|22.43|22.59|22.43|22.51|22.35|524
1616507400000|2021-03-23 13:50:00|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|594
1616507700000|2021-03-23 13:55:00|22.58|22.42|22.49|22.33|22.59|22.43|22.49|22.33|498
1616508000000|2021-03-23 14:00:00|22.51|22.35|22.59|22.43|22.59|22.43|22.45|22.29|474
1616508300000|2021-03-23 14:05:00|22.57|22.41|22.5|22.34|22.59|22.43|22.45|22.29|208
1616508600000|2021-03-23 14:10:00|22.54|22.38|22.55|22.39|22.55|22.39|22.5|22.34|280
1616508900000|2021-03-23 14:15:00|22.54|22.38|22.49|22.33|22.54|22.38|22.45|22.29|440
1616509200000|2021-03-23 14:20:00|22.5|22.34|22.45|22.29|22.54|22.38|22.45|22.29|251
1616509500000|2021-03-23 14:25:00|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|188
1616509800000|2021-03-23 14:30:00|22.49|22.33|22.64|22.48|22.64|22.48|22.45|22.29|251
1616510100000|2021-03-23 14:35:00|22.68|22.52|22.64|22.48|22.69|22.53|22.64|22.48|283
1616510400000|2021-03-23 14:40:00|22.69|22.53|22.69|22.53|22.69|22.53|22.64|22.48|289
1616510700000|2021-03-23 14:45:00|22.65|22.49|22.55|22.39|22.65|22.49|22.55|22.39|183
1616511000000|2021-03-23 14:50:00|22.51|22.35|22.5|22.34|22.55|22.39|22.5|22.34|213
1616511300000|2021-03-23 14:55:00|22.46|22.3|22.45|22.29|22.5|22.34|22.45|22.29|109
1616511600000|2021-03-23 15:00:00|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|237
1616511900000|2021-03-23 15:05:00|22.46|22.3|22.45|22.29|22.5|22.34|22.4|22.24|255
1616512200000|2021-03-23 15:10:00|22.41|22.25|22.45|22.29|22.45|22.29|22.36|22.2|368
1616512500000|2021-03-23 15:15:00|22.41|22.25|22.46|22.3|22.5|22.34|22.41|22.25|516
1616512800000|2021-03-23 15:20:00|22.5|22.34|22.5|22.34|22.55|22.39|22.46|22.3|224
1616513100000|2021-03-23 15:25:00|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|143
1616513400000|2021-03-23 15:30:00|22.54|22.38|22.59|22.43|22.64|22.48|22.54|22.38|159
1616513700000|2021-03-23 15:35:00|22.61|22.45|22.69|22.53|22.73|22.57|22.61|22.45|224
1616514000000|2021-03-23 15:40:00|22.71|22.55|22.69|22.53|22.73|22.57|22.69|22.53|93
1616514300000|2021-03-23 15:45:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|103
1616514600000|2021-03-23 15:50:00|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|235
1616514900000|2021-03-23 15:55:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|338
1616515200000|2021-03-23 16:00:00|22.61|22.45|22.67|22.51|22.69|22.53|22.56|22.4|309
1616515500000|2021-03-23 16:05:00|22.69|22.53|22.74|22.58|22.84|22.68|22.66|22.5|468
1616515800000|2021-03-23 16:10:00|22.71|22.55|22.74|22.58|22.79|22.63|22.69|22.53|161
1616516100000|2021-03-23 16:15:00|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|174
1616516400000|2021-03-23 16:20:00|22.71|22.55|22.7|22.54|22.79|22.63|22.7|22.54|263
1616516700000|2021-03-23 16:25:00|22.75|22.59|22.75|22.59|22.75|22.59|22.66|22.5|230
1616517000000|2021-03-23 16:30:00|22.78|22.62|22.8|22.64|22.8|22.64|22.71|22.55|191
1616517300000|2021-03-23 16:35:00|22.78|22.62|22.66|22.5|22.78|22.62|22.65|22.49|65
1616517600000|2021-03-23 16:40:00|22.7|22.54|22.63|22.47|22.7|22.54|22.61|22.45|302
1616517900000|2021-03-23 16:45:00|22.61|22.45|22.61|22.45|22.65|22.49|22.61|22.45|99
1616518200000|2021-03-23 16:50:00|22.63|22.47|22.56|22.4|22.65|22.49|22.56|22.4|143
1616518500000|2021-03-23 16:55:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|50
1616518800000|2021-03-23 17:00:00|22.49|22.33|22.56|22.4|22.56|22.4|22.47|22.31|205
1616519100000|2021-03-23 17:05:00|22.52|22.36|22.56|22.4|22.61|22.45|22.52|22.36|87
1616519400000|2021-03-23 17:10:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|80
1616519700000|2021-03-23 17:15:00|22.54|22.38|22.61|22.45|22.65|22.49|22.52|22.36|154
1616520000000|2021-03-23 17:20:00|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|48
1616520300000|2021-03-23 17:25:00|22.61|22.45|22.67|22.51|22.71|22.55|22.61|22.45|99
1616520600000|2021-03-23 17:30:00|22.66|22.5|22.8|22.64|22.8|22.64|22.66|22.5|183
1616520900000|2021-03-23 17:35:00|22.76|22.6|22.85|22.69|22.85|22.69|22.76|22.6|318
1616521200000|2021-03-23 17:40:00|22.89|22.73|22.94|22.78|22.99|22.83|22.85|22.69|347
1616521500000|2021-03-23 17:45:00|22.9|22.74|22.85|22.69|22.94|22.78|22.85|22.69|187
1616521800000|2021-03-23 17:50:00|22.84|22.68|22.89|22.73|22.94|22.78|22.84|22.68|238
1616522100000|2021-03-23 17:55:00|22.85|22.69|22.94|22.78|22.99|22.83|22.85|22.69|280
1616522400000|2021-03-23 18:00:00|22.96|22.8|23.03|22.87|23.08|22.92|22.94|22.78|352
1616522700000|2021-03-23 18:05:00|23.04|22.88|22.99|22.83|23.13|22.97|22.99|22.83|256
1616523000000|2021-03-23 18:10:00|22.95|22.79|22.94|22.78|22.99|22.83|22.89|22.73|151
1616523300000|2021-03-23 18:15:00|22.98|22.82|22.99|22.83|23.08|22.92|22.94|22.78|345
1616523600000|2021-03-23 18:20:00|22.95|22.79|22.9|22.74|22.99|22.83|22.9|22.74|308
1616523900000|2021-03-23 18:25:00|22.92|22.76|22.9|22.74|23|22.84|22.9|22.74|241
1616524200000|2021-03-23 18:30:00|22.91|22.75|23|22.84|23.05|22.89|22.9|22.74|363
1616524500000|2021-03-23 18:35:00|23.05|22.89|23.05|22.89|23.09|22.93|23.04|22.88|200
1616524800000|2021-03-23 18:40:00|23.01|22.85|23.14|22.98|23.19|23.03|23|22.84|485
1616525100000|2021-03-23 18:45:00|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|241
1616525400000|2021-03-23 18:50:00|23.18|23.02|23.28|23.12|23.28|23.12|23.18|23.02|193
1616525700000|2021-03-23 18:55:00|23.32|23.16|23.37|23.21|23.37|23.21|23.32|23.16|339
1616526000000|2021-03-23 19:00:00|23.38|23.22|23.14|22.98|23.47|23.31|23.14|22.98|695
1616526300000|2021-03-23 19:05:00|23.09|22.93|23.37|23.21|23.38|23.22|23.05|22.89|645
1616526600000|2021-03-23 19:10:00|23.33|23.17|23.51|23.35|23.51|23.35|23.33|23.17|685
1616526900000|2021-03-23 19:15:00|23.56|23.4|23.37|23.21|23.56|23.4|23.28|23.12|764
1616527200000|2021-03-23 19:20:00|23.38|23.22|23.55|23.39|23.6|23.44|23.37|23.21|664
1616527500000|2021-03-23 19:25:00|23.58|23.42|23.52|23.36|23.65|23.49|23.46|23.3|669
1616527800000|2021-03-23 19:30:00|23.56|23.4|23.69|23.53|23.69|23.53|23.46|23.3|1105
1616528100000|2021-03-23 19:35:00|23.7|23.54|23.65|23.49|23.76|23.6|23.55|23.39|1074
1616528400000|2021-03-23 19:40:00|23.66|23.5|23.56|23.4|23.7|23.54|23.51|23.35|957
1616528700000|2021-03-23 19:45:00|23.51|23.35|23.48|23.32|23.6|23.44|23.37|23.21|695
1616529000000|2021-03-23 19:50:00|23.5|23.34|23.51|23.35|23.7|23.54|23.5|23.34|1028
1616529300000|2021-03-23 19:55:00|23.5|23.34|23.38|23.22|23.51|23.35|23.33|23.17|2035
1616529600000|2021-03-23 20:00:00|23.37|23.21|23.23|23.07|23.42|23.26|23.23|23.07|748
1616529900000|2021-03-23 20:05:00|23.19|23.03|23.18|23.02|23.23|23.07|23.18|23.02|411
1616530200000|2021-03-23 20:10:00|23.22|23.06|23.17|23.01|23.22|23.06|23.13|22.97|419
1616531400000|2021-03-23 20:30:00|23.18|23.02|23.18|23.02|23.18|23.02|23.17|23.01|220
1616531700000|2021-03-23 20:35:00|23.22|23.06|23.2|23.04|23.22|23.06|23.18|23.02|49
1616532000000|2021-03-23 20:40:00|23.22|23.06|23.23|23.07|23.23|23.07|23.18|23.02|24
1616532300000|2021-03-23 20:45:00|23.22|23.06|23.18|23.02|23.23|23.07|23.15|22.99|126
1616532600000|2021-03-23 20:50:00|23.17|23.01|23.13|22.97|23.18|23.02|23.13|22.97|34
1616532900000|2021-03-23 20:55:00|||||||||38
1616536800000|2021-03-23 22:00:00|23.1|22.94|23.09|22.93|23.13|22.97|23.09|22.93|61
1616537100000|2021-03-23 22:05:00|||||||||6
1616537700000|2021-03-23 22:15:00|||||||||3
1616538000000|2021-03-23 22:20:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|21
1616538300000|2021-03-23 22:25:00|23.14|22.98|23.11|22.95|23.14|22.98|23.09|22.93|34
1616538600000|2021-03-23 22:30:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|3
1616538900000|2021-03-23 22:35:00|23.08|22.92|23.04|22.88|23.08|22.92|23.04|22.88|6
1616539200000|2021-03-23 22:40:00|23.05|22.89|23.09|22.93|23.09|22.93|23.05|22.89|3
1616540100000|2021-03-23 22:55:00|23.11|22.95|23.13|22.97|23.13|22.97|23.09|22.93|7
1616540400000|2021-03-23 23:00:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|3
1616540700000|2021-03-23 23:05:00|||||||||2
1616541000000|2021-03-23 23:10:00|||||||||19
1616541300000|2021-03-23 23:15:00|23.19|23.03|23.18|23.02|23.19|23.03|23.14|22.98|20
1616541600000|2021-03-23 23:20:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|21
1616541900000|2021-03-23 23:25:00|||||||||1
1616542200000|2021-03-23 23:30:00|23.19|23.03|23.18|23.02|23.21|23.05|23.18|23.02|25
1616542500000|2021-03-23 23:35:00|23.16|23|23.19|23.03|23.19|23.03|23.14|22.98|1
1616542800000|2021-03-23 23:40:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|1
1616543100000|2021-03-23 23:45:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|4
1616543400000|2021-03-23 23:50:00|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|1
1616543700000|2021-03-23 23:55:00|23.16|23|23.14|22.98|23.18|23.02|23.14|22.98|8
1616544000000|2021-03-24 00:00:00|23.13|22.97|23.09|22.93|23.13|22.97|23.04|22.88|52
1616544300000|2021-03-24 00:05:00|23.13|22.97|23.13|22.97|23.14|22.98|23.09|22.93|51
1616544600000|2021-03-24 00:10:00|23.14|22.98|23.14|22.98|23.14|22.98|23.09|22.93|17
1616544900000|2021-03-24 00:15:00|23.16|23|23.09|22.93|23.18|23.02|23.09|22.93|33
1616545200000|2021-03-24 00:20:00|23.07|22.91|23.09|22.93|23.09|22.93|23.04|22.88|33
1616545500000|2021-03-24 00:25:00|23.07|22.91|23.09|22.93|23.09|22.93|23.05|22.89|62
1616545800000|2021-03-24 00:30:00|23.12|22.96|23.04|22.88|23.14|22.98|23.04|22.88|9
1616546100000|2021-03-24 00:35:00|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|22
1616546400000|2021-03-24 00:40:00|23.05|22.89|23.04|22.88|23.09|22.93|23.04|22.88|14
1616546700000|2021-03-24 00:45:00|23.06|22.9|23.04|22.88|23.09|22.93|23.04|22.88|2
1616547000000|2021-03-24 00:50:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|23
1616547300000|2021-03-24 00:55:00|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|7
1616547600000|2021-03-24 01:00:00|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|5
1616547900000|2021-03-24 01:05:00|23.07|22.91|23.04|22.88|23.09|22.93|23.04|22.88|3
1616548200000|2021-03-24 01:10:00|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|41
1616548500000|2021-03-24 01:15:00|23.02|22.86|23.04|22.88|23.04|22.88|23|22.84|14
1616548800000|2021-03-24 01:20:00|23.02|22.86|23.04|22.88|23.05|22.89|23|22.84|34
1616549100000|2021-03-24 01:25:00|23.02|22.86|23.04|22.88|23.04|22.88|23.01|22.85|29
1616549400000|2021-03-24 01:30:00|23.05|22.89|23.04|22.88|23.07|22.91|23.04|22.88|27
1616549700000|2021-03-24 01:35:00|23.02|22.86|23.04|22.88|23.04|22.88|23.01|22.85|11
1616550000000|2021-03-24 01:40:00|23.02|22.86|23.13|22.97|23.13|22.97|23.02|22.86|10
1616550300000|2021-03-24 01:45:00|23.14|22.98|23.18|23.02|23.21|23.05|23.13|22.97|55
1616550600000|2021-03-24 01:50:00|||||||||1
1616550900000|2021-03-24 01:55:00|23.23|23.07|23.23|23.07|23.23|23.07|23.19|23.03|33
1616551200000|2021-03-24 02:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|32
1616551500000|2021-03-24 02:05:00|23.25|23.09|23.18|23.02|23.25|23.09|23.18|23.02|81
1616551800000|2021-03-24 02:10:00|23.19|23.03|23.18|23.02|23.19|23.03|23.15|22.99|18
1616552100000|2021-03-24 02:15:00|23.16|23|23.18|23.02|23.19|23.03|23.15|22.99|41
1616552400000|2021-03-24 02:20:00|23.19|23.03|23.25|23.09|23.28|23.12|23.19|23.03|16
1616552700000|2021-03-24 02:25:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|17
1616553000000|2021-03-24 02:30:00|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|2
1616553300000|2021-03-24 02:35:00|23.32|23.16|23.28|23.12|23.32|23.16|23.27|23.11|50
1616553600000|2021-03-24 02:40:00|23.27|23.11|23.2|23.04|23.27|23.11|23.19|23.03|37
1616553900000|2021-03-24 02:45:00|23.22|23.06|23.19|23.03|23.22|23.06|23.18|23.02|11
1616554200000|2021-03-24 02:50:00|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|10
1616554500000|2021-03-24 02:55:00|23.19|23.03|23.19|23.03|23.19|23.03|23.15|22.99|5
1616554800000|2021-03-24 03:00:00|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|0
1616555100000|2021-03-24 03:05:00|23.24|23.08|23.26|23.1|23.27|23.11|23.24|23.08|11
1616555400000|2021-03-24 03:10:00|23.28|23.12|23.24|23.08|23.28|23.12|23.24|23.08|5
1616556000000|2021-03-24 03:20:00|23.27|23.11|23.24|23.08|23.28|23.12|23.24|23.08|1
1616556300000|2021-03-24 03:25:00|23.23|23.07|23.12|22.96|23.24|23.08|23.1|22.94|31
1616556600000|2021-03-24 03:30:00|23.1|22.94|23.1|22.94|23.14|22.98|23.08|22.92|33
1616556900000|2021-03-24 03:35:00|23.08|22.92|23.06|22.9|23.1|22.94|23.05|22.89|26
1616557200000|2021-03-24 03:40:00|23.1|22.94|23.05|22.89|23.1|22.94|23.05|22.89|15
1616557500000|2021-03-24 03:45:00|23.06|22.9|23.1|22.94|23.1|22.94|23.06|22.9|1
1616557800000|2021-03-24 03:50:00|23.09|22.93|23.1|22.94|23.1|22.94|23.05|22.89|5
1616558100000|2021-03-24 03:55:00|||||||||9
1616558400000|2021-03-24 04:00:00|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|4
1616558700000|2021-03-24 04:05:00|23.14|22.98|23.1|22.94|23.15|22.99|23.1|22.94|3
1616559000000|2021-03-24 04:10:00|23.12|22.96|23.12|22.96|23.14|22.98|23.1|22.94|1
1616559300000|2021-03-24 04:15:00|23.1|22.94|23.14|22.98|23.14|22.98|23.1|22.94|1
1616559600000|2021-03-24 04:20:00|23.15|22.99|23.15|22.99|23.15|22.99|23.14|22.98|0
1616559900000|2021-03-24 04:25:00|||||||||10
1616560200000|2021-03-24 04:30:00|23.14|22.98|23.15|22.99|23.15|22.99|23.14|22.98|1
1616560800000|2021-03-24 04:40:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|62
1616561400000|2021-03-24 04:50:00|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|3
1616561700000|2021-03-24 04:55:00|23.17|23.01|23.15|22.99|23.19|23.03|23.15|22.99|16
1616562000000|2021-03-24 05:00:00|23.19|23.03|23.29|23.13|23.29|23.13|23.19|23.03|42
1616562300000|2021-03-24 05:05:00|23.27|23.11|23.24|23.08|23.29|23.13|23.24|23.08|166
1616562600000|2021-03-24 05:10:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|6
1616562900000|2021-03-24 05:15:00|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|13
1616563200000|2021-03-24 05:20:00|23.33|23.17|23.33|23.17|23.33|23.17|23.29|23.13|15
1616563500000|2021-03-24 05:25:00|23.31|23.15|23.29|23.13|23.33|23.17|23.29|23.13|28
1616563800000|2021-03-24 05:30:00|23.27|23.11|23.22|23.06|23.29|23.13|23.2|23.04|71
1616564100000|2021-03-24 05:35:00|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|19
1616564400000|2021-03-24 05:40:00|23.27|23.11|23.29|23.13|23.29|23.13|23.25|23.09|21
1616565000000|2021-03-24 05:50:00|23.33|23.17|23.34|23.18|23.34|23.18|23.29|23.13|30
1616565300000|2021-03-24 05:55:00|23.33|23.17|23.39|23.23|23.39|23.23|23.33|23.17|18
1616565600000|2021-03-24 06:00:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|40
1616565900000|2021-03-24 06:05:00|23.38|23.22|23.34|23.18|23.39|23.23|23.34|23.18|30
1616566200000|2021-03-24 06:10:00|||||||||2
1616566500000|2021-03-24 06:15:00|23.32|23.16|23.29|23.13|23.32|23.16|23.29|23.13|4
1616566800000|2021-03-24 06:20:00|23.32|23.16|23.29|23.13|23.34|23.18|23.29|23.13|48
1616567100000|2021-03-24 06:25:00|23.3|23.14|23.3|23.14|23.31|23.15|23.29|23.13|0
1616567400000|2021-03-24 06:30:00|23.29|23.13|23.29|23.13|23.31|23.15|23.29|23.13|0
1616567700000|2021-03-24 06:35:00|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|1
1616568000000|2021-03-24 06:40:00|||||||||1
1616568300000|2021-03-24 06:45:00|23.27|23.11|23.21|23.05|23.27|23.11|23.21|23.05|22
1616568600000|2021-03-24 06:50:00|||||||||1
1616568900000|2021-03-24 06:55:00|23.24|23.08|23.24|23.08|23.24|23.08|23.21|23.05|59
1616569200000|2021-03-24 07:00:00|23.23|23.07|23.16|23|23.29|23.13|23.16|23|51
1616569500000|2021-03-24 07:05:00|23.18|23.02|23.18|23.02|23.2|23.04|23.16|23|9
1616569800000|2021-03-24 07:10:00|23.16|23|23.18|23.02|23.21|23.05|23.16|23|25
1616570100000|2021-03-24 07:15:00|23.16|23|23.25|23.09|23.25|23.09|23.16|23|29
1616570400000|2021-03-24 07:20:00|23.26|23.1|23.3|23.14|23.3|23.14|23.25|23.09|55
1616570700000|2021-03-24 07:25:00|23.29|23.13|23.3|23.14|23.3|23.14|23.29|23.13|2
1616571000000|2021-03-24 07:30:00|23.27|23.11|23.29|23.13|23.3|23.14|23.25|23.09|43
1616571300000|2021-03-24 07:35:00|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|7
1616571600000|2021-03-24 07:40:00|23.3|23.14|23.3|23.14|23.3|23.14|23.26|23.1|8
1616571900000|2021-03-24 07:45:00|||||||||2
1616572200000|2021-03-24 07:50:00|23.28|23.12|23.28|23.12|23.3|23.14|23.26|23.1|46
1616572500000|2021-03-24 07:55:00|23.26|23.1|23.3|23.14|23.3|23.14|23.26|23.1|7
1616572800000|2021-03-24 08:00:00|23.35|23.19|23.33|23.17|23.35|23.19|23.3|23.14|64
1616573100000|2021-03-24 08:05:00|23.35|23.19|23.26|23.1|23.35|23.19|23.25|23.09|69
1616573400000|2021-03-24 08:10:00|23.25|23.09|23.16|23|23.28|23.12|23.16|23|95
1616573700000|2021-03-24 08:15:00|23.12|22.96|23.07|22.91|23.12|22.96|23.06|22.9|45
1616574000000|2021-03-24 08:20:00|23.09|22.93|23.07|22.91|23.12|22.96|23.07|22.91|71
1616574300000|2021-03-24 08:25:00|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|51
1616574600000|2021-03-24 08:30:00|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|70
1616574900000|2021-03-24 08:35:00|23.02|22.86|23.07|22.91|23.07|22.91|22.97|22.81|53
1616575200000|2021-03-24 08:40:00|23.09|22.93|23.02|22.86|23.09|22.93|23.02|22.86|16
1616575500000|2021-03-24 08:45:00|23|22.84|22.97|22.81|23.02|22.86|22.97|22.81|35
1616575800000|2021-03-24 08:50:00|22.93|22.77|22.98|22.82|23.02|22.86|22.92|22.76|79
1616576100000|2021-03-24 08:55:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|25
1616576400000|2021-03-24 09:00:00|22.95|22.79|22.97|22.81|22.97|22.81|22.92|22.76|22
1616576700000|2021-03-24 09:05:00|22.95|22.79|22.94|22.78|22.97|22.81|22.93|22.77|11
1616577000000|2021-03-24 09:10:00|22.92|22.76|22.89|22.73|22.93|22.77|22.84|22.68|142
1616577300000|2021-03-24 09:15:00|22.88|22.72|22.97|22.81|22.97|22.81|22.88|22.72|111
1616577600000|2021-03-24 09:20:00|22.95|22.79|22.97|22.81|22.99|22.83|22.94|22.78|33
1616577900000|2021-03-24 09:25:00|22.94|22.78|22.97|22.81|22.97|22.81|22.94|22.78|13
1616578200000|2021-03-24 09:30:00|22.98|22.82|22.97|22.81|22.98|22.82|22.94|22.78|11
1616578500000|2021-03-24 09:35:00|22.98|22.82|22.97|22.81|23.02|22.86|22.97|22.81|7
1616578800000|2021-03-24 09:40:00|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|24
1616579100000|2021-03-24 09:45:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|6
1616579400000|2021-03-24 09:50:00|22.92|22.76|22.92|22.76|22.93|22.77|22.88|22.72|77
1616579700000|2021-03-24 09:55:00|22.89|22.73|22.89|22.73|22.92|22.76|22.89|22.73|4
1616580000000|2021-03-24 10:00:00|||||||||32
1616580300000|2021-03-24 10:05:00|22.93|22.77|22.89|22.73|22.93|22.77|22.89|22.73|24
1616580600000|2021-03-24 10:10:00|||||||||2
1616580900000|2021-03-24 10:15:00|22.84|22.68|22.84|22.68|22.89|22.73|22.84|22.68|92
1616581200000|2021-03-24 10:20:00|22.8|22.64|22.8|22.64|22.84|22.68|22.79|22.63|282
1616581500000|2021-03-24 10:25:00|22.84|22.68|22.84|22.68|22.85|22.69|22.8|22.64|93
1616581800000|2021-03-24 10:30:00|22.85|22.69|22.84|22.68|22.85|22.69|22.79|22.63|14
1616582100000|2021-03-24 10:35:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|54
1616582400000|2021-03-24 10:40:00|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|12
1616582700000|2021-03-24 10:45:00|22.96|22.8|22.99|22.83|22.99|22.83|22.96|22.8|101
1616583000000|2021-03-24 10:50:00|22.95|22.79|22.94|22.78|22.95|22.79|22.9|22.74|144
1616583300000|2021-03-24 10:55:00|22.92|22.76|22.9|22.74|22.94|22.78|22.89|22.73|72
1616583600000|2021-03-24 11:00:00|22.92|22.76|22.85|22.69|22.92|22.76|22.85|22.69|10
1616583900000|2021-03-24 11:05:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|16
1616584200000|2021-03-24 11:10:00|||||||||12
1616584500000|2021-03-24 11:15:00|22.76|22.6|22.8|22.64|22.8|22.64|22.76|22.6|118
1616584800000|2021-03-24 11:20:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|0
1616585100000|2021-03-24 11:25:00|22.81|22.65|22.8|22.64|22.85|22.69|22.8|22.64|14
1616585400000|2021-03-24 11:30:00|||||||||4
1616585700000|2021-03-24 11:35:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|36
1616586000000|2021-03-24 11:40:00|22.89|22.73|22.9|22.74|22.9|22.74|22.89|22.73|31
1616586300000|2021-03-24 11:45:00|22.95|22.79|22.99|22.83|22.99|22.83|22.95|22.79|21
1616586900000|2021-03-24 11:55:00|22.95|22.79|22.99|22.83|22.99|22.83|22.95|22.79|70
1616587200000|2021-03-24 12:00:00|22.95|22.79|22.9|22.74|22.99|22.83|22.9|22.74|13
1616587500000|2021-03-24 12:05:00|22.85|22.69|22.81|22.65|22.85|22.69|22.8|22.64|61
1616587800000|2021-03-24 12:10:00|22.8|22.64|22.8|22.64|22.82|22.66|22.77|22.61|71
1616588100000|2021-03-24 12:15:00|22.82|22.66|22.81|22.65|22.82|22.66|22.77|22.61|56
1616588400000|2021-03-24 12:20:00|22.8|22.64|22.81|22.65|22.82|22.66|22.8|22.64|7
1616588700000|2021-03-24 12:25:00|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|33
1616589000000|2021-03-24 12:30:00|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|21
1616589300000|2021-03-24 12:35:00|||||||||5
1616589600000|2021-03-24 12:40:00|22.82|22.66|22.84|22.68|22.86|22.7|22.81|22.65|75
1616589900000|2021-03-24 12:45:00|22.82|22.66|22.89|22.73|22.89|22.73|22.81|22.65|31
1616590200000|2021-03-24 12:50:00|22.87|22.71|22.86|22.7|22.89|22.73|22.86|22.7|24
1616590500000|2021-03-24 12:55:00|||||||||4
1616590800000|2021-03-24 13:00:00|22.89|22.73|22.91|22.75|22.91|22.75|22.86|22.7|39
1616591100000|2021-03-24 13:05:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|106
1616591400000|2021-03-24 13:10:00|22.93|22.77|22.91|22.75|22.94|22.78|22.91|22.75|9
1616591700000|2021-03-24 13:15:00|22.94|22.78|22.91|22.75|22.94|22.78|22.91|22.75|11
1616592000000|2021-03-24 13:20:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|20
1616592300000|2021-03-24 13:25:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|54
1616592600000|2021-03-24 13:30:00|22.9|22.74|22.81|22.65|22.91|22.75|22.81|22.65|677
1616592900000|2021-03-24 13:35:00|22.85|22.69|22.86|22.7|22.91|22.75|22.82|22.66|424
1616593200000|2021-03-24 13:40:00|22.85|22.69|22.85|22.69|22.86|22.7|22.81|22.65|159
1616593500000|2021-03-24 13:45:00|22.81|22.65|22.95|22.79|22.95|22.79|22.76|22.6|279
1616593800000|2021-03-24 13:50:00|23|22.84|23.08|22.92|23.13|22.97|22.96|22.8|416
1616594100000|2021-03-24 13:55:00|23.05|22.89|23.12|22.96|23.13|22.97|23|22.84|785
1616594400000|2021-03-24 14:00:00|23.13|22.97|23.05|22.89|23.13|22.97|23|22.84|377
1616594700000|2021-03-24 14:05:00|23.01|22.85|22.91|22.75|23.05|22.89|22.91|22.75|234
1616595000000|2021-03-24 14:10:00|22.95|22.79|22.82|22.66|22.95|22.79|22.77|22.61|250
1616595300000|2021-03-24 14:15:00|22.81|22.65|23|22.84|23.05|22.89|22.81|22.65|435
1616595600000|2021-03-24 14:20:00|22.95|22.79|22.95|22.79|22.95|22.79|22.86|22.7|447
1616595900000|2021-03-24 14:25:00|23|22.84|23|22.84|23|22.84|23|22.84|272
1616596200000|2021-03-24 14:30:00|22.95|22.79|22.91|22.75|23.04|22.88|22.91|22.75|261
1616596500000|2021-03-24 14:35:00|22.95|22.79|22.86|22.7|22.95|22.79|22.81|22.65|213
1616596800000|2021-03-24 14:40:00|22.82|22.66|22.81|22.65|22.86|22.7|22.77|22.61|305
1616597100000|2021-03-24 14:45:00|22.77|22.61|22.72|22.56|22.81|22.65|22.67|22.51|470
1616597400000|2021-03-24 14:50:00|22.7|22.54|22.64|22.48|22.72|22.56|22.64|22.48|184
1616597700000|2021-03-24 14:55:00|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|360
1616598000000|2021-03-24 15:00:00|22.57|22.41|22.54|22.38|22.59|22.43|22.54|22.38|390
1616598300000|2021-03-24 15:05:00|22.5|22.34|22.54|22.38|22.54|22.38|22.49|22.33|118
1616598600000|2021-03-24 15:10:00|22.52|22.36|22.54|22.38|22.59|22.43|22.52|22.36|297
1616598900000|2021-03-24 15:15:00|22.5|22.34|22.59|22.43|22.59|22.43|22.49|22.33|244
1616599200000|2021-03-24 15:20:00|22.62|22.46|22.59|22.43|22.62|22.46|22.57|22.41|124
1616599500000|2021-03-24 15:25:00|22.57|22.41|22.59|22.43|22.62|22.46|22.49|22.33|223
1616599800000|2021-03-24 15:30:00|22.54|22.38|22.49|22.33|22.59|22.43|22.49|22.33|201
1616600100000|2021-03-24 15:35:00|||||||||64
1616600400000|2021-03-24 15:40:00|22.53|22.37|22.54|22.38|22.58|22.42|22.53|22.37|63
1616600700000|2021-03-24 15:45:00|22.58|22.42|22.63|22.47|22.64|22.48|22.54|22.38|283
1616601000000|2021-03-24 15:50:00|22.64|22.48|22.68|22.52|22.68|22.52|22.63|22.47|132
1616601300000|2021-03-24 15:55:00|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|130
1616601600000|2021-03-24 16:00:00|22.66|22.5|22.63|22.47|22.68|22.52|22.63|22.47|88
1616601900000|2021-03-24 16:05:00|22.64|22.48|22.54|22.38|22.64|22.48|22.54|22.38|30
1616602200000|2021-03-24 16:10:00|22.58|22.42|22.59|22.43|22.63|22.47|22.54|22.38|205
1616602500000|2021-03-24 16:15:00|22.63|22.47|22.59|22.43|22.63|22.47|22.54|22.38|211
1616602800000|2021-03-24 16:20:00|22.58|22.42|22.58|22.42|22.63|22.47|22.58|22.42|55
1616603100000|2021-03-24 16:25:00|22.59|22.43|22.58|22.42|22.64|22.48|22.58|22.42|67
1616603400000|2021-03-24 16:30:00|22.59|22.43|22.59|22.43|22.64|22.48|22.54|22.38|241
1616603700000|2021-03-24 16:35:00|22.58|22.42|22.54|22.38|22.63|22.47|22.54|22.38|95
1616604000000|2021-03-24 16:40:00|22.5|22.34|22.49|22.33|22.5|22.34|22.49|22.33|152
1616604300000|2021-03-24 16:45:00|22.53|22.37|22.63|22.47|22.63|22.47|22.49|22.33|328
1616604600000|2021-03-24 16:50:00|22.64|22.48|22.68|22.52|22.68|22.52|22.63|22.47|200
1616604900000|2021-03-24 16:55:00|22.72|22.56|22.68|22.52|22.73|22.57|22.68|22.52|265
1616605200000|2021-03-24 17:00:00|22.73|22.57|22.73|22.57|22.87|22.71|22.73|22.57|462
1616605500000|2021-03-24 17:05:00|22.69|22.53|22.83|22.67|22.87|22.71|22.69|22.53|203
1616605800000|2021-03-24 17:10:00|22.87|22.71|22.97|22.81|22.99|22.83|22.83|22.67|327
1616606100000|2021-03-24 17:15:00|23|22.84|22.97|22.81|23.05|22.89|22.97|22.81|337
1616606400000|2021-03-24 17:20:00|22.99|22.83|22.97|22.81|23.02|22.86|22.95|22.79|279
1616606700000|2021-03-24 17:25:00|22.93|22.77|22.92|22.76|23|22.84|22.88|22.72|300
1616607000000|2021-03-24 17:30:00|22.88|22.72|22.97|22.81|22.97|22.81|22.88|22.72|170
1616607300000|2021-03-24 17:35:00|23.01|22.85|22.9|22.74|23.01|22.85|22.88|22.72|166
1616607600000|2021-03-24 17:40:00|22.92|22.76|23.11|22.95|23.11|22.95|22.87|22.71|167
1616607900000|2021-03-24 17:45:00|23.07|22.91|22.87|22.71|23.11|22.95|22.87|22.71|460
1616608200000|2021-03-24 17:50:00|22.88|22.72|22.83|22.67|22.88|22.72|22.78|22.62|222
1616608500000|2021-03-24 17:55:00|22.82|22.66|22.73|22.57|22.82|22.66|22.73|22.57|202
1616608800000|2021-03-24 18:00:00|22.78|22.62|22.78|22.62|22.83|22.67|22.77|22.61|270
1616609100000|2021-03-24 18:05:00|22.77|22.61|22.82|22.66|22.82|22.66|22.77|22.61|115
1616609400000|2021-03-24 18:10:00|22.83|22.67|22.87|22.71|22.87|22.71|22.78|22.62|340
1616609700000|2021-03-24 18:15:00|22.86|22.7|22.82|22.66|22.87|22.71|22.77|22.61|255
1616610000000|2021-03-24 18:20:00|22.78|22.62|22.87|22.71|22.87|22.71|22.77|22.61|236
1616610300000|2021-03-24 18:25:00|22.86|22.7|23.06|22.9|23.06|22.9|22.86|22.7|299
1616610600000|2021-03-24 18:30:00|23.04|22.88|23.14|22.98|23.23|23.07|23.04|22.88|604
1616610900000|2021-03-24 18:35:00|23.16|23|23.18|23.02|23.19|23.03|23.06|22.9|377
1616611200000|2021-03-24 18:40:00|23.16|23|23.32|23.16|23.32|23.16|23.16|23|480
1616611500000|2021-03-24 18:45:00|23.27|23.11|23.1|22.94|23.27|23.11|23.1|22.94|697
1616611800000|2021-03-24 18:50:00|23.13|22.97|23.27|23.11|23.31|23.15|23.08|22.92|305
1616612100000|2021-03-24 18:55:00|23.29|23.13|23.31|23.15|23.32|23.16|23.22|23.06|542
1616612400000|2021-03-24 19:00:00|23.36|23.2|23.27|23.11|23.36|23.2|23.22|23.06|543
1616612700000|2021-03-24 19:05:00|23.26|23.1|23.17|23.01|23.26|23.1|23.13|22.97|322
1616613000000|2021-03-24 19:10:00|23.12|22.96|23.26|23.1|23.31|23.15|23.12|22.96|602
1616613300000|2021-03-24 19:15:00|23.22|23.06|23.17|23.01|23.31|23.15|23.17|23.01|554
1616613600000|2021-03-24 19:20:00|23.18|23.02|23.36|23.2|23.41|23.25|23.17|23.01|560
1616613900000|2021-03-24 19:25:00|23.37|23.21|23.37|23.21|23.37|23.21|23.27|23.11|650
1616614200000|2021-03-24 19:30:00|23.36|23.2|23.46|23.3|23.46|23.3|23.36|23.2|331
1616614500000|2021-03-24 19:35:00|23.51|23.35|23.41|23.25|23.51|23.35|23.31|23.15|455
1616614800000|2021-03-24 19:40:00|23.36|23.2|23.43|23.27|23.45|23.29|23.31|23.15|544
1616615100000|2021-03-24 19:45:00|23.41|23.25|23.31|23.15|23.46|23.3|23.27|23.11|800
1616615400000|2021-03-24 19:50:00|23.32|23.16|23.46|23.3|23.46|23.3|23.31|23.15|1168
1616615700000|2021-03-24 19:55:00|23.5|23.34|23.6|23.44|23.6|23.44|23.46|23.3|2125
1616616000000|2021-03-24 20:00:00|23.55|23.39|23.55|23.39|23.6|23.44|23.55|23.39|486
1616616300000|2021-03-24 20:05:00|23.51|23.35|23.55|23.39|23.59|23.43|23.51|23.35|1115
1616616600000|2021-03-24 20:10:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|671
1616617800000|2021-03-24 20:30:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|130
1616618100000|2021-03-24 20:35:00|23.52|23.36|23.52|23.36|23.52|23.36|23.5|23.34|5
1616618400000|2021-03-24 20:40:00|23.54|23.38|23.54|23.38|23.54|23.38|23.5|23.34|48
1616618700000|2021-03-24 20:45:00|23.5|23.34|23.52|23.36|23.54|23.38|23.5|23.34|33
1616619000000|2021-03-24 20:50:00|23.54|23.38|23.54|23.38|23.54|23.38|23.5|23.34|66
1616619300000|2021-03-24 20:55:00|23.5|23.34|23.45|23.29|23.54|23.38|23.45|23.29|87
1616623200000|2021-03-24 22:00:00|23.43|23.27|23.4|23.24|23.45|23.29|23.35|23.19|44
1616623500000|2021-03-24 22:05:00|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|30
1616623800000|2021-03-24 22:10:00|23.32|23.16|23.33|23.17|23.35|23.19|23.32|23.16|5
1616624100000|2021-03-24 22:15:00|23.35|23.19|23.45|23.29|23.45|23.29|23.33|23.17|49
1616624700000|2021-03-24 22:25:00|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|34
1616625000000|2021-03-24 22:30:00|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|42
1616625300000|2021-03-24 22:35:00|23.32|23.16|23.32|23.16|23.35|23.19|23.32|23.16|47
1616625600000|2021-03-24 22:40:00|23.33|23.17|23.35|23.19|23.35|23.19|23.32|23.16|6
1616625900000|2021-03-24 22:45:00|||||||||9
1616626200000|2021-03-24 22:50:00|||||||||1
1616626500000|2021-03-24 22:55:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|7
1616626800000|2021-03-24 23:00:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|1
1616627100000|2021-03-24 23:05:00|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|1
1616627400000|2021-03-24 23:10:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1616627700000|2021-03-24 23:15:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|0
1616628000000|2021-03-24 23:20:00|||||||||1
1616628600000|2021-03-24 23:30:00|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|15
1616628900000|2021-03-24 23:35:00|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|4
1616629200000|2021-03-24 23:40:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|2
1616629500000|2021-03-24 23:45:00|23.38|23.22|23.39|23.23|23.4|23.24|23.38|23.22|20
1616629800000|2021-03-24 23:50:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|0
1616630100000|2021-03-24 23:55:00|||||||||2
1616630400000|2021-03-25 00:00:00|23.36|23.2|23.36|23.2|23.41|23.25|23.36|23.2|66
1616630700000|2021-03-25 00:05:00|23.37|23.21|23.41|23.25|23.41|23.25|23.36|23.2|3
1616631000000|2021-03-25 00:10:00|23.39|23.23|23.37|23.21|23.41|23.25|23.36|23.2|19
1616631300000|2021-03-25 00:15:00|23.36|23.2|23.36|23.2|23.37|23.21|23.36|23.2|6
1616631600000|2021-03-25 00:20:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|24
1616631900000|2021-03-25 00:25:00|||||||||2
1616632200000|2021-03-25 00:30:00|||||||||1
1616632500000|2021-03-25 00:35:00|23.34|23.18|23.32|23.16|23.36|23.2|23.32|23.16|6
1616632800000|2021-03-25 00:40:00|23.36|23.2|23.34|23.18|23.36|23.2|23.32|23.16|32
1616633100000|2021-03-25 00:45:00|23.36|23.2|23.34|23.18|23.36|23.2|23.32|23.16|3
1616633400000|2021-03-25 00:50:00|23.36|23.2|23.34|23.18|23.36|23.2|23.32|23.16|2
1616633700000|2021-03-25 00:55:00|23.36|23.2|23.32|23.16|23.36|23.2|23.32|23.16|1
1616634000000|2021-03-25 01:00:00|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|23
1616634300000|2021-03-25 01:05:00|23.34|23.18|23.32|23.16|23.36|23.2|23.32|23.16|9
1616634600000|2021-03-25 01:10:00|23.34|23.18|23.36|23.2|23.36|23.2|23.34|23.18|0
1616634900000|2021-03-25 01:15:00|23.41|23.25|23.43|23.27|23.46|23.3|23.41|23.25|83
1616635200000|2021-03-25 01:20:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|4
1616635500000|2021-03-25 01:25:00|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|6
1616635800000|2021-03-25 01:30:00|23.39|23.23|23.51|23.35|23.55|23.39|23.36|23.2|51
1616636100000|2021-03-25 01:35:00|23.53|23.37|23.56|23.4|23.6|23.44|23.51|23.35|67
1616636400000|2021-03-25 01:40:00|23.55|23.39|23.46|23.3|23.56|23.4|23.42|23.26|40
1616636700000|2021-03-25 01:45:00|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|85
1616637000000|2021-03-25 01:50:00|23.45|23.29|23.41|23.25|23.5|23.34|23.41|23.25|90
1616637300000|2021-03-25 01:55:00|23.39|23.23|23.41|23.25|23.41|23.25|23.37|23.21|6
1616637600000|2021-03-25 02:00:00|23.43|23.27|23.32|23.16|23.45|23.29|23.32|23.16|31
1616637900000|2021-03-25 02:05:00|23.31|23.15|23.32|23.16|23.32|23.16|23.29|23.13|44
1616638200000|2021-03-25 02:10:00|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|4
1616638500000|2021-03-25 02:15:00|23.31|23.15|23.27|23.11|23.31|23.15|23.27|23.11|67
1616638800000|2021-03-25 02:20:00|23.22|23.06|23.36|23.2|23.36|23.2|23.22|23.06|145
1616639100000|2021-03-25 02:25:00|23.37|23.21|23.36|23.2|23.39|23.23|23.36|23.2|6
1616639400000|2021-03-25 02:30:00|23.34|23.18|23.32|23.16|23.37|23.21|23.32|23.16|4
1616639700000|2021-03-25 02:35:00|23.34|23.18|23.32|23.16|23.34|23.18|23.31|23.15|1
1616640000000|2021-03-25 02:40:00|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|0
1616640300000|2021-03-25 02:45:00|23.34|23.18|23.32|23.16|23.36|23.2|23.32|23.16|1
1616640600000|2021-03-25 02:50:00|23.33|23.17|23.31|23.15|23.33|23.17|23.31|23.15|0
1616640900000|2021-03-25 02:55:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|4
1616641200000|2021-03-25 03:00:00|23.29|23.13|23.36|23.2|23.36|23.2|23.29|23.13|1
1616641500000|2021-03-25 03:05:00|23.34|23.18|23.36|23.2|23.38|23.22|23.33|23.17|10
1616641800000|2021-03-25 03:10:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|4
1616642100000|2021-03-25 03:15:00|23.43|23.27|23.41|23.25|23.46|23.3|23.41|23.25|27
1616642400000|2021-03-25 03:20:00|23.43|23.27|23.41|23.25|23.46|23.3|23.41|23.25|0
1616642700000|2021-03-25 03:25:00|23.43|23.27|23.41|23.25|23.45|23.29|23.41|23.25|71
1616643000000|2021-03-25 03:30:00|23.36|23.2|23.46|23.3|23.46|23.3|23.36|23.2|3
1616643300000|2021-03-25 03:35:00|23.45|23.29|23.46|23.3|23.46|23.3|23.41|23.25|6
1616643600000|2021-03-25 03:40:00|23.45|23.29|23.45|23.29|23.46|23.3|23.41|23.25|1
1616643900000|2021-03-25 03:45:00|23.43|23.27|23.45|23.29|23.45|23.29|23.41|23.25|1
1616644200000|2021-03-25 03:50:00|||||||||1
1616644500000|2021-03-25 03:55:00|23.43|23.27|23.41|23.25|23.45|23.29|23.4|23.24|3
1616644800000|2021-03-25 04:00:00|23.4|23.24|23.43|23.27|23.45|23.29|23.4|23.24|20
1616645100000|2021-03-25 04:05:00|23.45|23.29|23.45|23.29|23.46|23.3|23.43|23.27|0
1616645400000|2021-03-25 04:10:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|2
1616645700000|2021-03-25 04:15:00|23.43|23.27|23.43|23.27|23.46|23.3|23.41|23.25|2
1616646000000|2021-03-25 04:20:00|23.42|23.26|23.45|23.29|23.46|23.3|23.42|23.26|2
1616646300000|2021-03-25 04:25:00|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|12
1616646600000|2021-03-25 04:30:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|1
1616647200000|2021-03-25 04:40:00|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|1
1616647500000|2021-03-25 04:45:00|23.45|23.29|23.46|23.3|23.47|23.31|23.45|23.29|2
1616647800000|2021-03-25 04:50:00|23.47|23.31|23.46|23.3|23.47|23.31|23.45|23.29|0
1616648100000|2021-03-25 04:55:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|4
1616648400000|2021-03-25 05:00:00|23.42|23.26|23.33|23.17|23.45|23.29|23.33|23.17|3
1616648700000|2021-03-25 05:05:00|23.35|23.19|23.32|23.16|23.37|23.21|23.32|23.16|9
1616649000000|2021-03-25 05:10:00|23.34|23.18|23.34|23.18|23.37|23.21|23.32|23.16|1
1616649300000|2021-03-25 05:15:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|1
1616649600000|2021-03-25 05:20:00|||||||||1
1616649900000|2021-03-25 05:25:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|6
1616650200000|2021-03-25 05:30:00|23.27|23.11|23.34|23.18|23.35|23.19|23.27|23.11|16
1616650500000|2021-03-25 05:35:00|23.32|23.16|23.36|23.2|23.37|23.21|23.32|23.16|20
1616650800000|2021-03-25 05:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|0
1616651100000|2021-03-25 05:45:00|23.4|23.24|23.45|23.29|23.46|23.3|23.4|23.24|16
1616651400000|2021-03-25 05:50:00|23.46|23.3|23.47|23.31|23.47|23.31|23.46|23.3|0
1616651700000|2021-03-25 05:55:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|0
1616652000000|2021-03-25 06:00:00|23.47|23.31|23.46|23.3|23.51|23.35|23.46|23.3|31
1616652300000|2021-03-25 06:05:00|23.44|23.28|23.46|23.3|23.46|23.3|23.44|23.28|0
1616652600000|2021-03-25 06:10:00|23.42|23.26|23.42|23.26|23.44|23.28|23.42|23.26|3
1616652900000|2021-03-25 06:15:00|23.44|23.28|23.42|23.26|23.46|23.3|23.42|23.26|0
1616653200000|2021-03-25 06:20:00|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|78
1616653500000|2021-03-25 06:25:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|2
1616653800000|2021-03-25 06:30:00|||||||||11
1616654100000|2021-03-25 06:35:00|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|46
1616654400000|2021-03-25 06:40:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|0
1616654700000|2021-03-25 06:45:00|23.41|23.25|23.42|23.26|23.42|23.26|23.37|23.21|3
1616655600000|2021-03-25 07:00:00|23.47|23.31|23.42|23.26|23.51|23.35|23.42|23.26|101
1616655900000|2021-03-25 07:05:00|23.38|23.22|23.37|23.21|23.42|23.26|23.33|23.17|16
1616656200000|2021-03-25 07:10:00|23.39|23.23|23.42|23.26|23.42|23.26|23.37|23.21|5
1616656500000|2021-03-25 07:15:00|23.41|23.25|23.42|23.26|23.42|23.26|23.37|23.21|46
1616656800000|2021-03-25 07:20:00|23.41|23.25|23.42|23.26|23.42|23.26|23.37|23.21|10
1616657400000|2021-03-25 07:30:00|23.37|23.21|23.37|23.21|23.42|23.26|23.37|23.21|85
1616657700000|2021-03-25 07:35:00|23.4|23.24|23.42|23.26|23.42|23.26|23.38|23.22|34
1616658000000|2021-03-25 07:40:00|23.4|23.24|23.37|23.21|23.42|23.26|23.37|23.21|4
1616658300000|2021-03-25 07:45:00|23.35|23.19|23.38|23.22|23.42|23.26|23.35|23.19|17
1616658600000|2021-03-25 07:50:00|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|30
1616658900000|2021-03-25 07:55:00|23.4|23.24|23.42|23.26|23.42|23.26|23.37|23.21|47
1616659200000|2021-03-25 08:00:00|23.44|23.28|23.42|23.26|23.51|23.35|23.42|23.26|117
1616659500000|2021-03-25 08:05:00|23.41|23.25|23.34|23.18|23.42|23.26|23.34|23.18|47
1616659800000|2021-03-25 08:10:00|23.35|23.19|23.29|23.13|23.37|23.21|23.27|23.11|43
1616660100000|2021-03-25 08:15:00|23.28|23.12|23.19|23.03|23.28|23.12|23.19|23.03|94
1616660400000|2021-03-25 08:20:00|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|114
1616660700000|2021-03-25 08:25:00|23.24|23.08|23.2|23.04|23.24|23.08|23.19|23.03|19
1616661000000|2021-03-25 08:30:00|23.19|23.03|23.15|22.99|23.2|23.04|23.14|22.98|39
1616661300000|2021-03-25 08:35:00|23.19|23.03|23.15|22.99|23.19|23.03|23.1|22.94|54
1616661600000|2021-03-25 08:40:00|||||||||22
1616661900000|2021-03-25 08:45:00|23.19|23.03|23.1|22.94|23.19|23.03|23.1|22.94|75
1616662200000|2021-03-25 08:50:00|23.11|22.95|23.1|22.94|23.15|22.99|23.1|22.94|91
1616662500000|2021-03-25 08:55:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|18
1616662800000|2021-03-25 09:00:00|23.2|23.04|23.24|23.08|23.26|23.1|23.2|23.04|17
1616663100000|2021-03-25 09:05:00|23.26|23.1|23.28|23.12|23.29|23.13|23.24|23.08|22
1616663400000|2021-03-25 09:10:00|23.26|23.1|23.24|23.08|23.26|23.1|23.24|23.08|1
1616663700000|2021-03-25 09:15:00|23.29|23.13|23.2|23.04|23.29|23.13|23.2|23.04|40
1616664000000|2021-03-25 09:20:00|23.22|23.06|23.2|23.04|23.25|23.09|23.2|23.04|56
1616664300000|2021-03-25 09:25:00|23.19|23.03|23.19|23.03|23.2|23.04|23.15|22.99|266
1616664600000|2021-03-25 09:30:00|23.17|23.01|23.15|22.99|23.2|23.04|23.15|22.99|34
1616664900000|2021-03-25 09:35:00|23.19|23.03|23.2|23.04|23.2|23.04|23.19|23.03|4
1616665200000|2021-03-25 09:40:00|23.25|23.09|23.25|23.09|23.29|23.13|23.25|23.09|20
1616665500000|2021-03-25 09:45:00|23.24|23.08|23.2|23.04|23.25|23.09|23.2|23.04|2
1616666100000|2021-03-25 09:55:00|23.15|22.99|23.12|22.96|23.15|22.99|23.12|22.96|42
1616666400000|2021-03-25 10:00:00|23.11|22.95|23.07|22.91|23.11|22.95|23.05|22.89|105
1616666700000|2021-03-25 10:05:00|||||||||4
1616667000000|2021-03-25 10:10:00|||||||||19
1616667300000|2021-03-25 10:15:00|||||||||12
1616667600000|2021-03-25 10:20:00|23.02|22.86|23.07|22.91|23.07|22.91|23.02|22.86|39
1616667900000|2021-03-25 10:25:00|||||||||1
1616668200000|2021-03-25 10:30:00|23.12|22.96|23.07|22.91|23.12|22.96|23.07|22.91|16
1616668500000|2021-03-25 10:35:00|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|21
1616668800000|2021-03-25 10:40:00|23.05|22.89|23.03|22.87|23.07|22.91|23.03|22.87|6
1616669100000|2021-03-25 10:45:00|23.07|22.91|23.03|22.87|23.07|22.91|23.03|22.87|30
1616669400000|2021-03-25 10:50:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|7
1616670000000|2021-03-25 11:00:00|23.12|22.96|23.16|23|23.16|23|23.12|22.96|16
1616670300000|2021-03-25 11:05:00|23.17|23.01|23.16|23|23.17|23.01|23.14|22.98|4
1616670900000|2021-03-25 11:15:00|23.17|23.01|23.21|23.05|23.21|23.05|23.16|23|20
1616671200000|2021-03-25 11:20:00|23.25|23.09|23.29|23.13|23.29|23.13|23.21|23.05|62
1616671500000|2021-03-25 11:25:00|23.3|23.14|23.34|23.18|23.39|23.23|23.29|23.13|108
1616671800000|2021-03-25 11:30:00|23.35|23.19|23.48|23.32|23.48|23.32|23.34|23.18|128
1616672100000|2021-03-25 11:35:00|23.49|23.33|23.62|23.46|23.62|23.46|23.48|23.32|110
1616672400000|2021-03-25 11:40:00|23.6|23.44|23.62|23.46|23.63|23.47|23.57|23.41|41
1616672700000|2021-03-25 11:45:00|23.63|23.47|23.62|23.46|23.64|23.48|23.62|23.46|92
1616673000000|2021-03-25 11:50:00|23.64|23.48|23.75|23.59|23.8|23.64|23.62|23.46|77
1616673300000|2021-03-25 11:55:00|23.71|23.55|23.72|23.56|23.75|23.59|23.69|23.53|181
1616673600000|2021-03-25 12:00:00|23.77|23.61|23.63|23.47|23.8|23.64|23.58|23.42|184
1616673900000|2021-03-25 12:05:00|23.67|23.51|23.62|23.46|23.68|23.52|23.58|23.42|51
1616674200000|2021-03-25 12:10:00|23.58|23.42|23.63|23.47|23.63|23.47|23.53|23.37|113
1616674500000|2021-03-25 12:15:00|23.65|23.49|23.67|23.51|23.67|23.51|23.62|23.46|41
1616674800000|2021-03-25 12:20:00|23.72|23.56|23.62|23.46|23.72|23.56|23.62|23.46|30
1616675100000|2021-03-25 12:25:00|23.63|23.47|23.68|23.52|23.68|23.52|23.62|23.46|54
1616675400000|2021-03-25 12:30:00|23.7|23.54|23.58|23.42|23.73|23.57|23.58|23.42|36
1616675700000|2021-03-25 12:35:00|23.59|23.43|23.65|23.49|23.68|23.52|23.55|23.39|94
1616676000000|2021-03-25 12:40:00|23.67|23.51|23.81|23.65|23.81|23.65|23.63|23.47|150
1616676300000|2021-03-25 12:45:00|23.79|23.63|23.67|23.51|23.81|23.65|23.63|23.47|153
1616676600000|2021-03-25 12:50:00|23.72|23.56|23.77|23.61|23.77|23.61|23.68|23.52|61
1616676900000|2021-03-25 12:55:00|23.76|23.6|23.77|23.61|23.81|23.65|23.76|23.6|58
1616677200000|2021-03-25 13:00:00|23.79|23.63|23.72|23.56|23.81|23.65|23.72|23.56|44
1616677500000|2021-03-25 13:05:00|23.77|23.61|23.72|23.56|23.77|23.61|23.68|23.52|116
1616677800000|2021-03-25 13:10:00|23.7|23.54|23.77|23.61|23.77|23.61|23.7|23.54|73
1616678100000|2021-03-25 13:15:00|23.81|23.65|23.77|23.61|23.86|23.7|23.77|23.61|170
1616678400000|2021-03-25 13:20:00|23.72|23.56|23.77|23.61|23.77|23.61|23.72|23.56|37
1616678700000|2021-03-25 13:25:00|23.73|23.57|23.77|23.61|23.77|23.61|23.73|23.57|56
1616679000000|2021-03-25 13:30:00|23.78|23.62|23.94|23.78|23.95|23.79|23.73|23.57|968
1616679300000|2021-03-25 13:35:00|23.96|23.8|23.82|23.66|24.01|23.85|23.67|23.51|1388
1616679600000|2021-03-25 13:40:00|23.86|23.7|24.03|23.87|24.04|23.88|23.81|23.65|957
1616679900000|2021-03-25 13:45:00|24.04|23.88|24.08|23.92|24.12|23.96|23.98|23.82|1333
1616680200000|2021-03-25 13:50:00|24.13|23.97|24.17|24.01|24.37|24.21|24.13|23.97|1334
1616680500000|2021-03-25 13:55:00|24.22|24.06|24.12|23.96|24.35|24.19|23.99|23.83|1464
1616680800000|2021-03-25 14:00:00|24.13|23.97|23.99|23.83|24.22|24.06|23.94|23.78|1115
1616681100000|2021-03-25 14:05:00|23.94|23.78|24.03|23.87|24.08|23.92|23.94|23.78|887
1616681400000|2021-03-25 14:10:00|24.01|23.85|24.09|23.93|24.09|23.93|23.89|23.73|557
1616681700000|2021-03-25 14:15:00|24.13|23.97|24.08|23.92|24.23|24.07|24.08|23.92|785
1616682000000|2021-03-25 14:20:00|24.04|23.88|24.17|24.01|24.17|24.01|23.99|23.83|1247
1616682300000|2021-03-25 14:25:00|24.13|23.97|24.27|24.11|24.27|24.11|24.08|23.92|496
1616682600000|2021-03-25 14:30:00|24.26|24.1|24.39|24.23|24.39|24.23|24.22|24.06|574
1616682900000|2021-03-25 14:35:00|24.35|24.19|24.44|24.28|24.53|24.37|24.35|24.19|908
1616683200000|2021-03-25 14:40:00|24.49|24.33|24.58|24.42|24.68|24.52|24.44|24.28|439
1616683500000|2021-03-25 14:45:00|24.59|24.43|24.76|24.6|24.76|24.6|24.49|24.33|765
1616683800000|2021-03-25 14:50:00|24.78|24.62|24.88|24.72|24.88|24.72|24.78|24.62|938
1616684100000|2021-03-25 14:55:00|24.9|24.74|24.6|24.44|24.93|24.77|24.57|24.41|739
1616684400000|2021-03-25 15:00:00|24.62|24.46|24.78|24.62|24.83|24.67|24.6|24.44|442
1616684700000|2021-03-25 15:05:00|24.8|24.64|24.86|24.7|24.91|24.75|24.69|24.53|457
1616685000000|2021-03-25 15:10:00|24.9|24.74|24.59|24.43|24.91|24.75|24.59|24.43|594
1616685300000|2021-03-25 15:15:00|24.61|24.45|24.53|24.37|24.66|24.5|24.49|24.33|680
1616685600000|2021-03-25 15:20:00|24.54|24.38|24.53|24.37|24.58|24.42|24.44|24.28|259
1616685900000|2021-03-25 15:25:00|24.54|24.38|24.36|24.2|24.66|24.5|24.34|24.18|744
1616686200000|2021-03-25 15:30:00|24.4|24.24|24.22|24.06|24.41|24.25|24.17|24.01|811
1616686500000|2021-03-25 15:35:00|24.23|24.07|24.26|24.1|24.27|24.11|24.17|24.01|452
1616686800000|2021-03-25 15:40:00|24.22|24.06|24.34|24.18|24.35|24.19|24.21|24.05|463
1616687100000|2021-03-25 15:45:00|24.35|24.19|24.39|24.23|24.48|24.32|24.26|24.1|526
1616687400000|2021-03-25 15:50:00|24.41|24.25|24.18|24.02|24.44|24.28|24.17|24.01|459
1616687700000|2021-03-25 15:55:00|24.2|24.04|23.93|23.77|24.27|24.11|23.93|23.77|540
1616688000000|2021-03-25 16:00:00|23.9|23.74|23.88|23.72|23.98|23.82|23.81|23.65|459
1616688300000|2021-03-25 16:05:00|23.89|23.73|23.88|23.72|23.93|23.77|23.85|23.69|384
1616688600000|2021-03-25 16:10:00|23.85|23.69|23.98|23.82|23.98|23.82|23.83|23.67|359
1616688900000|2021-03-25 16:15:00|23.97|23.81|23.85|23.69|23.97|23.81|23.8|23.64|383
1616689200000|2021-03-25 16:20:00|23.81|23.65|23.68|23.52|23.85|23.69|23.68|23.52|687
1616689500000|2021-03-25 16:25:00|23.64|23.48|23.63|23.47|23.68|23.52|23.59|23.43|840
1616689800000|2021-03-25 16:30:00|23.59|23.43|23.49|23.33|23.63|23.47|23.49|23.33|567
1616690100000|2021-03-25 16:35:00|23.53|23.37|23.58|23.42|23.63|23.47|23.49|23.33|673
1616690400000|2021-03-25 16:40:00|23.63|23.47|23.58|23.42|23.63|23.47|23.48|23.32|783
1616690700000|2021-03-25 16:45:00|23.56|23.4|23.57|23.41|23.61|23.45|23.49|23.33|977
1616691000000|2021-03-25 16:50:00|23.58|23.42|23.58|23.42|23.58|23.42|23.53|23.37|375
1616691300000|2021-03-25 16:55:00|23.53|23.37|23.53|23.37|23.56|23.4|23.49|23.33|234
1616691600000|2021-03-25 17:00:00|23.56|23.4|23.61|23.45|23.75|23.59|23.53|23.37|483
1616691900000|2021-03-25 17:05:00|23.58|23.42|23.53|23.37|23.65|23.49|23.48|23.32|354
1616692200000|2021-03-25 17:10:00|23.52|23.36|23.29|23.13|23.53|23.37|23.29|23.13|381
1616692500000|2021-03-25 17:15:00|23.34|23.18|23.48|23.32|23.51|23.35|23.29|23.13|285
1616692800000|2021-03-25 17:20:00|23.44|23.28|23.58|23.42|23.58|23.42|23.43|23.27|384
1616693100000|2021-03-25 17:25:00|23.57|23.41|23.63|23.47|23.7|23.54|23.53|23.37|287
1616693400000|2021-03-25 17:30:00|23.62|23.46|23.53|23.37|23.63|23.47|23.43|23.27|239
1616693700000|2021-03-25 17:35:00|23.52|23.36|23.57|23.41|23.66|23.5|23.48|23.32|345
1616694000000|2021-03-25 17:40:00|23.55|23.39|23.34|23.18|23.55|23.39|23.34|23.18|396
1616694300000|2021-03-25 17:45:00|23.37|23.21|23.39|23.23|23.49|23.33|23.29|23.13|340
1616694600000|2021-03-25 17:50:00|23.43|23.27|23.43|23.27|23.48|23.32|23.38|23.22|270
1616694900000|2021-03-25 17:55:00|23.44|23.28|23.6|23.44|23.62|23.46|23.43|23.27|254
1616695200000|2021-03-25 18:00:00|23.62|23.46|23.67|23.51|23.75|23.59|23.62|23.46|213
1616695500000|2021-03-25 18:05:00|23.7|23.54|23.7|23.54|23.77|23.61|23.65|23.49|365
1616695800000|2021-03-25 18:10:00|23.72|23.56|23.67|23.51|23.75|23.59|23.62|23.46|282
1616696100000|2021-03-25 18:15:00|23.66|23.5|23.53|23.37|23.72|23.56|23.53|23.37|422
1616696400000|2021-03-25 18:20:00|23.49|23.33|23.53|23.37|23.62|23.46|23.48|23.32|225
1616696700000|2021-03-25 18:25:00|23.55|23.39|23.82|23.66|23.82|23.66|23.53|23.37|351
1616697000000|2021-03-25 18:30:00|23.8|23.64|23.73|23.57|23.82|23.66|23.72|23.56|294
1616697300000|2021-03-25 18:35:00|23.77|23.61|23.49|23.33|23.77|23.61|23.41|23.25|435
1616697600000|2021-03-25 18:40:00|23.45|23.29|23.41|23.25|23.49|23.33|23.36|23.2|496
1616697900000|2021-03-25 18:45:00|23.37|23.21|23.36|23.2|23.41|23.25|23.31|23.15|283
1616698200000|2021-03-25 18:50:00|23.35|23.19|23.31|23.15|23.4|23.24|23.26|23.1|381
1616698500000|2021-03-25 18:55:00|23.35|23.19|23.26|23.1|23.4|23.24|23.22|23.06|262
1616698800000|2021-03-25 19:00:00|23.22|23.06|23.07|22.91|23.26|23.1|23.07|22.91|422
1616699100000|2021-03-25 19:05:00|23.11|22.95|23.16|23|23.17|23.01|23.09|22.93|244
1616699400000|2021-03-25 19:10:00|23.12|22.96|23.16|23|23.16|23|23.02|22.86|476
1616699700000|2021-03-25 19:15:00|23.12|22.96|23.07|22.91|23.12|22.96|23.04|22.88|270
1616700000000|2021-03-25 19:20:00|23.12|22.96|23.17|23.01|23.21|23.05|23.11|22.95|205
1616700300000|2021-03-25 19:25:00|23.16|23|23.11|22.95|23.21|23.05|23.07|22.91|308
1616700600000|2021-03-25 19:30:00|23.13|22.97|23.11|22.95|23.16|23|23.02|22.86|386
1616700900000|2021-03-25 19:35:00|23.09|22.93|23.04|22.88|23.11|22.95|23.04|22.88|358
1616701200000|2021-03-25 19:40:00|23.03|22.87|22.99|22.83|23.03|22.87|22.94|22.78|498
1616701500000|2021-03-25 19:45:00|22.95|22.79|22.89|22.73|22.99|22.83|22.85|22.69|1056
1616701800000|2021-03-25 19:50:00|22.87|22.71|22.95|22.79|22.95|22.79|22.85|22.69|1064
1616702100000|2021-03-25 19:55:00|22.99|22.83|22.94|22.78|22.99|22.83|22.9|22.74|1158
1616702400000|2021-03-25 20:00:00|22.89|22.73|22.89|22.73|22.94|22.78|22.85|22.69|552
1616702700000|2021-03-25 20:05:00|||||||||179
1616703000000|2021-03-25 20:10:00|22.93|22.77|22.94|22.78|22.98|22.82|22.89|22.73|396
1616704200000|2021-03-25 20:30:00|22.91|22.75|22.84|22.68|22.94|22.78|22.81|22.65|260
1616704500000|2021-03-25 20:35:00|22.82|22.66|22.81|22.65|22.84|22.68|22.81|22.65|57
1616704800000|2021-03-25 20:40:00|22.84|22.68|22.85|22.69|22.89|22.73|22.84|22.68|56
1616705100000|2021-03-25 20:45:00|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|3
1616705400000|2021-03-25 20:50:00|22.85|22.69|22.85|22.69|22.86|22.7|22.84|22.68|12
1616705700000|2021-03-25 20:55:00|22.84|22.68|22.84|22.68|22.89|22.73|22.84|22.68|81
1616709600000|2021-03-25 22:00:00|22.92|22.76|22.93|22.77|22.94|22.78|22.83|22.65|29
1616709900000|2021-03-25 22:05:00|22.91|22.75|22.93|22.77|22.95|22.79|22.91|22.75|6
1616710200000|2021-03-25 22:10:00|22.91|22.75|22.91|22.75|22.93|22.77|22.91|22.75|2
1616710500000|2021-03-25 22:15:00|22.93|22.77|22.96|22.8|22.98|22.82|22.91|22.75|25
1616710800000|2021-03-25 22:20:00|22.98|22.82|22.96|22.8|23|22.84|22.96|22.8|27
1616711100000|2021-03-25 22:25:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|2
1616711400000|2021-03-25 22:30:00|||||||||1
1616711700000|2021-03-25 22:35:00|||||||||4
1616712300000|2021-03-25 22:45:00|||||||||1
1616712600000|2021-03-25 22:50:00|||||||||1
1616712900000|2021-03-25 22:55:00|||||||||8
1616713200000|2021-03-25 23:00:00|||||||||1
1616713500000|2021-03-25 23:05:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|45
1616713800000|2021-03-25 23:10:00|||||||||1
1616714100000|2021-03-25 23:15:00|22.84|22.68|22.82|22.66|22.86|22.7|22.82|22.66|32
1616714400000|2021-03-25 23:20:00|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|0
1616714700000|2021-03-25 23:25:00|22.82|22.66|22.82|22.66|22.82|22.66|22.81|22.65|2
1616715000000|2021-03-25 23:30:00|22.81|22.65|22.8|22.64|22.82|22.66|22.78|22.62|19
1616715300000|2021-03-25 23:35:00|22.78|22.62|22.82|22.66|22.82|22.66|22.78|22.62|2
1616715600000|2021-03-25 23:40:00|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|1
1616715900000|2021-03-25 23:45:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|26
1616716200000|2021-03-25 23:50:00|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|25
1616716500000|2021-03-25 23:55:00|||||||||2
1616716800000|2021-03-26 00:00:00|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|42
1616717100000|2021-03-26 00:05:00|22.8|22.64|22.68|22.52|22.8|22.64|22.68|22.52|90
1616717400000|2021-03-26 00:10:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|32
1616717700000|2021-03-26 00:15:00|22.75|22.59|22.76|22.6|22.76|22.6|22.73|22.57|23
1616718000000|2021-03-26 00:20:00|22.8|22.64|22.77|22.61|22.8|22.64|22.76|22.6|3
1616718300000|2021-03-26 00:25:00|22.78|22.62|22.76|22.6|22.81|22.65|22.76|22.6|26
1616718600000|2021-03-26 00:30:00|||||||||4
1616718900000|2021-03-26 00:35:00|22.77|22.61|22.78|22.62|22.81|22.65|22.77|22.61|23
1616719200000|2021-03-26 00:40:00|22.8|22.64|22.87|22.71|22.87|22.71|22.76|22.6|21
1616719500000|2021-03-26 00:45:00|22.85|22.69|22.85|22.69|22.87|22.71|22.85|22.69|3
1616719800000|2021-03-26 00:50:00|22.86|22.7|22.82|22.66|22.86|22.7|22.82|22.66|14
1616720400000|2021-03-26 01:00:00|22.78|22.62|22.82|22.66|22.87|22.71|22.78|22.62|6
1616720700000|2021-03-26 01:05:00|22.83|22.67|22.82|22.66|22.87|22.71|22.82|22.66|34
1616721000000|2021-03-26 01:10:00|22.85|22.69|22.87|22.71|22.87|22.71|22.83|22.67|9
1616721300000|2021-03-26 01:15:00|22.86|22.7|22.82|22.66|22.86|22.7|22.82|22.66|0
1616721600000|2021-03-26 01:20:00|22.83|22.67|22.82|22.66|22.87|22.71|22.82|22.66|19
1616721900000|2021-03-26 01:25:00|22.84|22.68|22.82|22.66|22.87|22.71|22.82|22.66|3
1616722200000|2021-03-26 01:30:00|22.8|22.64|22.77|22.61|22.82|22.66|22.77|22.61|9
1616722500000|2021-03-26 01:35:00|22.75|22.59|22.77|22.61|22.77|22.61|22.73|22.57|63
1616722800000|2021-03-26 01:40:00|22.78|22.62|22.77|22.61|22.82|22.66|22.77|22.61|28
1616723100000|2021-03-26 01:45:00|22.78|22.62|22.86|22.7|22.86|22.7|22.77|22.61|29
1616723400000|2021-03-26 01:50:00|22.87|22.71|22.85|22.69|22.87|22.71|22.82|22.66|9
1616723700000|2021-03-26 01:55:00|22.84|22.68|22.73|22.57|22.85|22.69|22.73|22.57|22
1616724000000|2021-03-26 02:00:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|1
1616724300000|2021-03-26 02:05:00|22.8|22.64|22.73|22.57|22.8|22.64|22.73|22.57|4
1616724600000|2021-03-26 02:10:00|22.75|22.59|22.73|22.57|22.77|22.61|22.73|22.57|1
1616724900000|2021-03-26 02:15:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|0
1616725200000|2021-03-26 02:20:00|22.78|22.62|22.77|22.61|22.8|22.64|22.75|22.59|3
1616725500000|2021-03-26 02:25:00|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|15
1616725800000|2021-03-26 02:30:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|13
1616726100000|2021-03-26 02:35:00|22.75|22.59|22.73|22.57|22.77|22.61|22.73|22.57|7
1616726400000|2021-03-26 02:40:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1616726700000|2021-03-26 02:45:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|0
1616727000000|2021-03-26 02:50:00|22.68|22.52|22.68|22.52|22.72|22.56|22.68|22.52|9
1616727600000|2021-03-26 03:00:00|22.72|22.56|22.68|22.52|22.72|22.56|22.68|22.52|25
1616727900000|2021-03-26 03:05:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1616728200000|2021-03-26 03:10:00|||||||||4
1616728800000|2021-03-26 03:20:00|||||||||9
1616729100000|2021-03-26 03:25:00|||||||||5
1616729400000|2021-03-26 03:30:00|22.64|22.48|22.64|22.48|22.69|22.53|22.64|22.48|67
1616729700000|2021-03-26 03:35:00|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|29
1616730000000|2021-03-26 03:40:00|22.62|22.46|22.62|22.46|22.64|22.48|22.6|22.44|4
1616730300000|2021-03-26 03:45:00|22.6|22.44|22.62|22.46|22.64|22.48|22.6|22.44|24
1616730600000|2021-03-26 03:50:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|4
1616730900000|2021-03-26 03:55:00|||||||||21
1616731500000|2021-03-26 04:05:00|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|31
1616731800000|2021-03-26 04:10:00|22.6|22.44|22.61|22.45|22.64|22.48|22.59|22.43|30
1616732100000|2021-03-26 04:15:00|22.64|22.48|22.6|22.44|22.64|22.48|22.59|22.43|12
1616732400000|2021-03-26 04:20:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|1
1616732700000|2021-03-26 04:25:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1616733300000|2021-03-26 04:35:00|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|2
1616733600000|2021-03-26 04:40:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1616733900000|2021-03-26 04:45:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1616734200000|2021-03-26 04:50:00|22.59|22.43|22.6|22.44|22.6|22.44|22.55|22.39|31
1616734500000|2021-03-26 04:55:00|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|1
1616734800000|2021-03-26 05:00:00|22.54|22.38|22.59|22.43|22.59|22.43|22.54|22.38|9
1616735400000|2021-03-26 05:10:00|22.57|22.41|22.55|22.39|22.59|22.43|22.55|22.39|20
1616735700000|2021-03-26 05:15:00|||||||||2
1616736000000|2021-03-26 05:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|6
1616736300000|2021-03-26 05:25:00|22.57|22.41|22.59|22.43|22.59|22.43|22.55|22.39|18
1616736600000|2021-03-26 05:30:00|22.57|22.41|22.54|22.38|22.59|22.43|22.54|22.38|9
1616736900000|2021-03-26 05:35:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|6
1616737200000|2021-03-26 05:40:00|||||||||6
1616737500000|2021-03-26 05:45:00|||||||||4
1616737800000|2021-03-26 05:50:00|||||||||4
1616738100000|2021-03-26 05:55:00|22.5|22.34|22.49|22.33|22.51|22.35|22.49|22.33|16
1616738400000|2021-03-26 06:00:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|18
1616738700000|2021-03-26 06:05:00|22.42|22.26|22.46|22.3|22.46|22.3|22.42|22.26|31
1616739000000|2021-03-26 06:10:00|||||||||2
1616739300000|2021-03-26 06:15:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|13
1616739600000|2021-03-26 06:20:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|2
1616739900000|2021-03-26 06:25:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|4
1616740200000|2021-03-26 06:30:00|22.46|22.3|22.49|22.33|22.49|22.33|22.46|22.3|6
1616740500000|2021-03-26 06:35:00|22.5|22.34|22.5|22.34|22.51|22.35|22.48|22.32|1
1616740800000|2021-03-26 06:40:00|22.49|22.33|22.49|22.33|22.5|22.34|22.49|22.33|1
1616741100000|2021-03-26 06:45:00|22.5|22.34|22.54|22.38|22.54|22.38|22.49|22.33|20
1616741400000|2021-03-26 06:50:00|||||||||5
1616741700000|2021-03-26 06:55:00|22.59|22.43|22.59|22.43|22.59|22.43|22.54|22.38|19
1616742000000|2021-03-26 07:00:00|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|29
1616742300000|2021-03-26 07:05:00|22.58|22.42|22.64|22.48|22.64|22.48|22.56|22.4|26
1616742600000|2021-03-26 07:10:00|22.61|22.45|22.61|22.45|22.64|22.48|22.59|22.43|80
1616742900000|2021-03-26 07:15:00|22.63|22.47|22.63|22.47|22.64|22.48|22.59|22.43|3
1616743200000|2021-03-26 07:20:00|22.61|22.45|22.65|22.49|22.65|22.49|22.6|22.44|23
1616743500000|2021-03-26 07:25:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|1
1616743800000|2021-03-26 07:30:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|70
1616744100000|2021-03-26 07:35:00|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|11
1616744400000|2021-03-26 07:40:00|22.71|22.55|22.69|22.53|22.73|22.57|22.68|22.52|18
1616744700000|2021-03-26 07:45:00|22.68|22.52|22.69|22.53|22.73|22.57|22.68|22.52|36
1616745000000|2021-03-26 07:50:00|22.71|22.55|22.65|22.49|22.72|22.56|22.65|22.49|64
1616745300000|2021-03-26 07:55:00|22.68|22.52|22.68|22.52|22.68|22.52|22.65|22.49|31
1616745600000|2021-03-26 08:00:00|22.73|22.57|22.68|22.52|22.73|22.57|22.65|22.49|49
1616745900000|2021-03-26 08:05:00|22.66|22.5|22.68|22.52|22.68|22.52|22.63|22.47|89
1616746200000|2021-03-26 08:10:00|22.66|22.5|22.73|22.57|22.77|22.61|22.65|22.49|70
1616746500000|2021-03-26 08:15:00|22.72|22.56|22.68|22.52|22.73|22.57|22.63|22.47|56
1616746800000|2021-03-26 08:20:00|22.7|22.54|22.73|22.57|22.73|22.57|22.67|22.51|26
1616747100000|2021-03-26 08:25:00|22.72|22.56|22.73|22.57|22.77|22.61|22.72|22.56|37
1616747400000|2021-03-26 08:30:00|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|56
1616747700000|2021-03-26 08:35:00|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|21
1616748000000|2021-03-26 08:40:00|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|8
1616748300000|2021-03-26 08:45:00|22.7|22.54|22.68|22.52|22.7|22.54|22.65|22.49|28
1616748600000|2021-03-26 08:50:00|22.7|22.54|22.73|22.57|22.77|22.61|22.68|22.52|21
1616748900000|2021-03-26 08:55:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|20
1616749200000|2021-03-26 09:00:00|22.7|22.54|22.68|22.52|22.73|22.57|22.68|22.52|10
1616749500000|2021-03-26 09:05:00|22.69|22.53|22.73|22.57|22.73|22.57|22.68|22.52|26
1616749800000|2021-03-26 09:10:00|22.76|22.6|22.78|22.62|22.78|22.62|22.73|22.57|14
1616750100000|2021-03-26 09:15:00|22.73|22.57|22.78|22.62|22.78|22.62|22.73|22.57|4
1616750400000|2021-03-26 09:20:00|22.79|22.63|22.79|22.63|22.79|22.63|22.74|22.58|9
1616750700000|2021-03-26 09:25:00|||||||||2
1616751000000|2021-03-26 09:30:00|||||||||21
1616751300000|2021-03-26 09:35:00|||||||||11
1616751600000|2021-03-26 09:40:00|22.84|22.68|22.82|22.66|22.84|22.68|22.79|22.63|59
1616751900000|2021-03-26 09:45:00|22.79|22.63|22.82|22.66|22.84|22.68|22.79|22.63|41
1616752200000|2021-03-26 09:50:00|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|8
1616752500000|2021-03-26 09:55:00|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|5
1616752800000|2021-03-26 10:00:00|||||||||1
1616753100000|2021-03-26 10:05:00|||||||||5
1616753400000|2021-03-26 10:10:00|22.75|22.59|22.79|22.63|22.79|22.63|22.74|22.58|73
1616753700000|2021-03-26 10:15:00|22.82|22.66|22.84|22.68|22.84|22.68|22.79|22.63|41
1616754000000|2021-03-26 10:20:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|11
1616754300000|2021-03-26 10:25:00|||||||||5
1616754600000|2021-03-26 10:30:00|22.8|22.64|22.84|22.68|22.84|22.68|22.79|22.63|31
1616754900000|2021-03-26 10:35:00|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|6
1616755200000|2021-03-26 10:40:00|||||||||7
1616755500000|2021-03-26 10:45:00|22.84|22.68|22.82|22.66|22.84|22.68|22.8|22.64|48
1616755800000|2021-03-26 10:50:00|22.8|22.64|22.79|22.63|22.8|22.64|22.75|22.59|52
1616756100000|2021-03-26 10:55:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|5
1616756400000|2021-03-26 11:00:00|22.75|22.59|22.8|22.64|22.8|22.64|22.72|22.56|88
1616756700000|2021-03-26 11:05:00|22.79|22.63|22.74|22.58|22.8|22.64|22.74|22.58|14
1616757000000|2021-03-26 11:10:00|22.75|22.59|22.74|22.58|22.77|22.61|22.74|22.58|15
1616757300000|2021-03-26 11:15:00|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|6
1616757600000|2021-03-26 11:20:00|22.81|22.65|22.8|22.64|22.84|22.68|22.8|22.64|19
1616757900000|2021-03-26 11:25:00|22.79|22.63|22.89|22.73|22.93|22.77|22.79|22.63|67
1616758200000|2021-03-26 11:30:00|22.91|22.75|22.93|22.77|22.93|22.77|22.89|22.73|110
1616758500000|2021-03-26 11:35:00|22.91|22.75|22.88|22.72|22.93|22.77|22.86|22.7|75
1616758800000|2021-03-26 11:40:00|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|20
1616759100000|2021-03-26 11:45:00|22.86|22.7|22.84|22.68|22.86|22.7|22.83|22.67|1
1616759400000|2021-03-26 11:50:00|22.86|22.7|22.84|22.68|22.88|22.72|22.84|22.68|10
1616759700000|2021-03-26 11:55:00|22.83|22.67|22.79|22.63|22.83|22.67|22.74|22.58|56
1616760000000|2021-03-26 12:00:00|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|71
1616760300000|2021-03-26 12:05:00|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|6
1616760600000|2021-03-26 12:10:00|22.89|22.73|22.89|22.73|22.93|22.77|22.88|22.72|13
1616760900000|2021-03-26 12:15:00|22.91|22.75|22.93|22.77|22.93|22.77|22.89|22.73|19
1616761200000|2021-03-26 12:20:00|22.91|22.75|22.93|22.77|22.93|22.77|22.89|22.73|22
1616761500000|2021-03-26 12:25:00|||||||||51
1616761800000|2021-03-26 12:30:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|26
1616762100000|2021-03-26 12:35:00|22.88|22.72|22.84|22.68|22.88|22.72|22.83|22.67|93
1616762400000|2021-03-26 12:40:00|22.88|22.72|22.79|22.63|22.88|22.72|22.79|22.63|67
1616762700000|2021-03-26 12:45:00|22.81|22.65|22.84|22.68|22.88|22.72|22.79|22.63|150
1616763000000|2021-03-26 12:50:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|45
1616763300000|2021-03-26 12:55:00|22.84|22.68|22.84|22.68|22.88|22.72|22.84|22.68|25
1616763600000|2021-03-26 13:00:00|22.83|22.67|22.84|22.68|22.88|22.72|22.79|22.63|64
1616763900000|2021-03-26 13:05:00|22.83|22.67|22.66|22.5|22.83|22.67|22.66|22.5|294
1616764200000|2021-03-26 13:10:00|22.65|22.49|22.49|22.33|22.65|22.49|22.49|22.33|329
1616764500000|2021-03-26 13:15:00|22.5|22.34|22.54|22.38|22.54|22.38|22.49|22.33|77
1616764800000|2021-03-26 13:20:00|||||||||41
1616765100000|2021-03-26 13:25:00|22.58|22.42|22.58|22.42|22.59|22.43|22.54|22.38|88
1616765400000|2021-03-26 13:30:00|22.54|22.38|22.36|22.2|22.58|22.42|22.36|22.2|727
1616765700000|2021-03-26 13:35:00|22.35|22.19|22.31|22.15|22.4|22.24|22.29|22.13|689
1616766000000|2021-03-26 13:40:00|22.3|22.14|22.38|22.22|22.43|22.27|22.3|22.14|462
1616766300000|2021-03-26 13:45:00|22.36|22.2|22.35|22.19|22.4|22.24|22.3|22.14|493
1616766600000|2021-03-26 13:50:00|22.34|22.18|22.38|22.22|22.43|22.27|22.34|22.18|321
1616766900000|2021-03-26 13:55:00|22.35|22.19|22.3|22.14|22.35|22.19|22.29|22.13|256
1616767200000|2021-03-26 14:00:00|22.28|22.12|22.23|22.07|22.3|22.14|22.18|22.02|480
1616767500000|2021-03-26 14:05:00|22.21|22.05|22.28|22.12|22.28|22.12|22.21|22.05|171
1616767800000|2021-03-26 14:10:00|22.25|22.09|22.28|22.12|22.33|22.17|22.23|22.07|296
1616768100000|2021-03-26 14:15:00|22.25|22.09|22.23|22.07|22.3|22.14|22.23|22.07|263
1616768400000|2021-03-26 14:20:00|22.27|22.11|22.25|22.09|22.3|22.14|22.25|22.09|195
1616768700000|2021-03-26 14:25:00|22.23|22.07|22.23|22.07|22.25|22.09|22.2|22.04|351
1616769000000|2021-03-26 14:30:00|22.25|22.09|22.25|22.09|22.28|22.12|22.25|22.09|322
1616769300000|2021-03-26 14:35:00|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|232
1616769600000|2021-03-26 14:40:00|22.2|22.04|22.2|22.04|22.25|22.09|22.2|22.04|113
1616769900000|2021-03-26 14:45:00|22.16|22|22.16|22|22.16|22|22.1|21.94|256
1616770200000|2021-03-26 14:50:00|22.13|21.97|22.16|22|22.2|22.04|22.13|21.97|253
1616770500000|2021-03-26 14:55:00|22.2|22.04|22.2|22.04|22.25|22.09|22.16|22|213
1616770800000|2021-03-26 15:00:00|22.16|22|22.16|22|22.25|22.09|22.16|22|425
1616771100000|2021-03-26 15:05:00|||||||||89
1616771400000|2021-03-26 15:10:00|22.2|22.04|22.21|22.05|22.25|22.09|22.16|22|501
1616771700000|2021-03-26 15:15:00|22.23|22.07|22.2|22.04|22.23|22.07|22.16|22|301
1616772000000|2021-03-26 15:20:00|22.16|22|22.35|22.19|22.35|22.19|22.16|22|404
1616772300000|2021-03-26 15:25:00|22.34|22.18|22.25|22.09|22.35|22.19|22.25|22.09|625
1616772600000|2021-03-26 15:30:00|22.28|22.12|22.2|22.04|22.3|22.14|22.2|22.04|142
1616772900000|2021-03-26 15:35:00|22.16|22|22.11|21.95|22.16|22|22.11|21.95|248
1616773200000|2021-03-26 15:40:00|22.13|21.97|22.07|21.91|22.13|21.97|22.07|21.91|247
1616773500000|2021-03-26 15:45:00|22.02|21.86|22.02|21.86|22.07|21.91|22.02|21.86|403
1616773800000|2021-03-26 15:50:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|276
1616774100000|2021-03-26 15:55:00|22.05|21.89|22.05|21.89|22.07|21.91|22.05|21.89|303
1616774400000|2021-03-26 16:00:00|22|21.84|22.02|21.86|22.05|21.89|22|21.84|258
1616774700000|2021-03-26 16:05:00|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|113
1616775000000|2021-03-26 16:10:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|337
1616775300000|2021-03-26 16:15:00|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|234
1616775600000|2021-03-26 16:20:00|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|591
1616775900000|2021-03-26 16:25:00|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|451
1616776200000|2021-03-26 16:30:00|22|21.84|21.95|21.79|22.02|21.86|21.9|21.74|334
1616776500000|2021-03-26 16:35:00|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|153
1616776800000|2021-03-26 16:40:00|21.9|21.74|21.92|21.76|21.95|21.79|21.9|21.74|594
1616777100000|2021-03-26 16:45:00|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|485
1616777400000|2021-03-26 16:50:00|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|296
1616777700000|2021-03-26 16:55:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|433
1616778000000|2021-03-26 17:00:00|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|299
1616778300000|2021-03-26 17:05:00|21.92|21.76|21.9|21.74|21.92|21.76|21.87|21.71|302
1616778600000|2021-03-26 17:10:00|21.87|21.71|21.87|21.71|21.9|21.74|21.87|21.71|354
1616778900000|2021-03-26 17:15:00|||||||||112
1616779200000|2021-03-26 17:20:00|21.89|21.73|21.85|21.69|21.9|21.74|21.82|21.66|302
1616779500000|2021-03-26 17:25:00|21.87|21.71|21.85|21.69|21.9|21.74|21.85|21.69|278
1616779800000|2021-03-26 17:30:00|21.87|21.71|21.9|21.74|21.95|21.79|21.86|21.7|202
1616780100000|2021-03-26 17:35:00|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|234
1616780400000|2021-03-26 17:40:00|21.99|21.83|22|21.84|22|21.84|21.95|21.79|306
1616780700000|2021-03-26 17:45:00|22.05|21.89|22.24|22.08|22.24|22.08|22.05|21.89|314
1616781000000|2021-03-26 17:50:00|22.2|22.04|22.15|21.99|22.2|22.04|22.1|21.94|583
1616781300000|2021-03-26 17:55:00|22.14|21.98|22.17|22.01|22.24|22.08|22.14|21.98|348
1616781600000|2021-03-26 18:00:00|22.19|22.03|22.29|22.13|22.29|22.13|22.16|22|323
1616781900000|2021-03-26 18:05:00|22.25|22.09|22.63|22.47|22.64|22.48|22.24|22.08|1651
1616782200000|2021-03-26 18:10:00|22.61|22.45|22.83|22.67|22.86|22.7|22.59|22.43|1367
1616782500000|2021-03-26 18:15:00|22.85|22.69|22.95|22.79|23.05|22.89|22.85|22.69|1086
1616782800000|2021-03-26 18:20:00|22.98|22.82|22.82|22.66|23|22.84|22.78|22.62|902
1616783100000|2021-03-26 18:25:00|22.83|22.67|22.68|22.52|22.83|22.67|22.64|22.48|574
1616783400000|2021-03-26 18:30:00|22.64|22.48|22.73|22.57|22.81|22.65|22.64|22.48|484
1616783700000|2021-03-26 18:35:00|22.69|22.53|22.83|22.67|22.83|22.67|22.69|22.53|518
1616784000000|2021-03-26 18:40:00|22.81|22.65|23.11|22.95|23.11|22.95|22.8|22.64|691
1616784300000|2021-03-26 18:45:00|23.1|22.94|23.43|23.27|23.48|23.32|23.06|22.9|1073
1616784600000|2021-03-26 18:50:00|23.4|23.24|22.76|22.6|23.43|23.27|22.76|22.6|1464
1616784900000|2021-03-26 18:55:00|22.8|22.64|22.8|22.64|22.95|22.79|22.75|22.59|761
1616785200000|2021-03-26 19:00:00|22.81|22.65|22.8|22.64|22.88|22.72|22.75|22.59|777
1616785500000|2021-03-26 19:05:00|22.75|22.59|22.8|22.64|22.83|22.67|22.7|22.54|522
1616785800000|2021-03-26 19:10:00|22.78|22.62|22.78|22.62|22.8|22.64|22.61|22.45|773
1616786100000|2021-03-26 19:15:00|22.76|22.6|22.55|22.39|22.78|22.62|22.49|22.33|561
1616786400000|2021-03-26 19:20:00|22.51|22.35|22.65|22.49|22.7|22.54|22.51|22.35|563
1616786700000|2021-03-26 19:25:00|22.61|22.45|22.6|22.44|22.65|22.49|22.56|22.4|485
1616787000000|2021-03-26 19:30:00|22.56|22.4|22.56|22.4|22.56|22.4|22.46|22.3|544
1616787300000|2021-03-26 19:35:00|22.58|22.42|22.56|22.4|22.61|22.45|22.52|22.36|418
1616787600000|2021-03-26 19:40:00|22.53|22.37|22.48|22.32|22.56|22.4|22.48|22.32|635
1616787900000|2021-03-26 19:45:00|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|664
1616788200000|2021-03-26 19:50:00|22.36|22.2|22.37|22.21|22.41|22.25|22.36|22.2|1019
1616788500000|2021-03-26 19:55:00|22.39|22.23|22.06|21.9|22.41|22.25|22.01|21.85|1663
1616788800000|2021-03-26 20:00:00|22.07|21.91|22.21|22.05|22.21|22.05|22.06|21.9|1279
1616789100000|2021-03-26 20:05:00|22.18|22.02|22.08|21.92|22.18|22.02|22.04|21.88|1200
1616789400000|2021-03-26 20:10:00|22.09|21.93|22.08|21.92|22.13|21.97|22.03|21.87|1744
1616790600000|2021-03-26 20:30:00|22.13|21.97|22.12|21.96|22.13|21.97|22.11|21.95|413
1616790900000|2021-03-26 20:35:00|22.11|21.95|22.11|21.95|22.14|21.98|22.11|21.95|51
1616791200000|2021-03-26 20:40:00|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|57
1616791500000|2021-03-26 20:45:00|||||||||8
1616791800000|2021-03-26 20:50:00|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|18
1616792100000|2021-03-26 20:55:00|22.12|21.96|22.14|21.98|22.15|21.99|22.11|21.95|144
1616968800000|2021-03-28 22:00:00|22.33|22.17|22.36|22.2|22.36|22.2|22.27|22.11|52
1616969100000|2021-03-28 22:05:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|3
1616969400000|2021-03-28 22:10:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|8
1616969700000|2021-03-28 22:15:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|21
1616970000000|2021-03-28 22:20:00|||||||||3
1616970600000|2021-03-28 22:30:00|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|3
1616970900000|2021-03-28 22:35:00|22.36|22.2|22.36|22.2|22.36|22.2|22.33|22.17|7
1616971200000|2021-03-28 22:40:00|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|2
1616971500000|2021-03-28 22:45:00|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|12
1616971800000|2021-03-28 22:50:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1616972100000|2021-03-28 22:55:00|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1616972400000|2021-03-28 23:00:00|22.32|22.16|22.33|22.17|22.33|22.17|22.32|22.16|6
1616972700000|2021-03-28 23:05:00|22.36|22.2|22.33|22.17|22.36|22.2|22.33|22.17|8
1616973000000|2021-03-28 23:10:00|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|3
1616973300000|2021-03-28 23:15:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|19
1616973600000|2021-03-28 23:20:00|||||||||4
1616973900000|2021-03-28 23:25:00|||||||||7
1616974200000|2021-03-28 23:30:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|11
1616974800000|2021-03-28 23:40:00|||||||||1
1616975700000|2021-03-28 23:55:00|||||||||5
1616976000000|2021-03-29 00:00:00|22.5|22.34|22.5|22.34|22.51|22.35|22.46|22.3|41
1616976300000|2021-03-29 00:05:00|22.51|22.35|22.54|22.38|22.54|22.38|22.5|22.34|24
1616976600000|2021-03-29 00:10:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|37
1616976900000|2021-03-29 00:15:00|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|36
1616977200000|2021-03-29 00:20:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|16
1616977500000|2021-03-29 00:25:00|22.61|22.45|22.59|22.43|22.64|22.48|22.59|22.43|66
1616977800000|2021-03-29 00:30:00|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|9
1616978100000|2021-03-29 00:35:00|22.61|22.45|22.64|22.48|22.64|22.48|22.59|22.43|71
1616978400000|2021-03-29 00:40:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|9
1616978700000|2021-03-29 00:45:00|||||||||1
1616979000000|2021-03-29 00:50:00|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|35
1616979300000|2021-03-29 00:55:00|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|50
1616979600000|2021-03-29 01:00:00|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|8
1616979900000|2021-03-29 01:05:00|22.76|22.6|22.76|22.6|22.78|22.62|22.73|22.57|54
1616980200000|2021-03-29 01:10:00|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|8
1616980500000|2021-03-29 01:15:00|22.81|22.65|22.81|22.65|22.83|22.67|22.81|22.65|31
1616980800000|2021-03-29 01:20:00|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|6
1616981100000|2021-03-29 01:25:00|22.82|22.66|22.81|22.65|22.83|22.67|22.81|22.65|34
1616981400000|2021-03-29 01:30:00|22.83|22.67|22.81|22.65|22.86|22.7|22.81|22.65|74
1616981700000|2021-03-29 01:35:00|22.83|22.67|22.86|22.7|22.86|22.7|22.81|22.65|2
1616982000000|2021-03-29 01:40:00|22.83|22.67|22.81|22.65|22.86|22.7|22.78|22.62|82
1616982300000|2021-03-29 01:45:00|22.79|22.63|22.73|22.57|22.82|22.66|22.73|22.57|70
1616982600000|2021-03-29 01:50:00|22.74|22.58|22.76|22.6|22.76|22.6|22.73|22.57|9
1616982900000|2021-03-29 01:55:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|8
1616983200000|2021-03-29 02:00:00|22.76|22.6|22.73|22.57|22.78|22.62|22.73|22.57|32
1616983500000|2021-03-29 02:05:00|22.7|22.54|22.7|22.54|22.73|22.57|22.68|22.52|45
1616983800000|2021-03-29 02:10:00|22.71|22.55|22.73|22.57|22.73|22.57|22.69|22.53|19
1616984100000|2021-03-29 02:15:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|2
1616984400000|2021-03-29 02:20:00|22.77|22.61|22.73|22.57|22.77|22.61|22.73|22.57|5
1616984700000|2021-03-29 02:25:00|22.7|22.54|22.73|22.57|22.73|22.57|22.69|22.53|39
1616985000000|2021-03-29 02:30:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|2
1616985300000|2021-03-29 02:35:00|||||||||1
1616985600000|2021-03-29 02:40:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|12
1616985900000|2021-03-29 02:45:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|3
1616986200000|2021-03-29 02:50:00|||||||||1
1616986500000|2021-03-29 02:55:00|22.77|22.61|22.73|22.57|22.77|22.61|22.73|22.57|3
1616987400000|2021-03-29 03:10:00|22.75|22.59|22.81|22.65|22.81|22.65|22.75|22.59|9
1616987700000|2021-03-29 03:15:00|22.8|22.64|22.78|22.62|22.81|22.65|22.77|22.61|3
1616988000000|2021-03-29 03:20:00|||||||||3
1616988300000|2021-03-29 03:25:00|||||||||11
1616989200000|2021-03-29 03:40:00|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|14
1616989500000|2021-03-29 03:45:00|22.74|22.58|22.73|22.57|22.75|22.59|22.73|22.57|0
1616990100000|2021-03-29 03:55:00|22.72|22.56|22.73|22.57|22.73|22.57|22.7|22.54|24
1616990400000|2021-03-29 04:00:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|8
1616990700000|2021-03-29 04:05:00|22.78|22.62|22.81|22.65|22.83|22.67|22.78|22.62|53
1616991000000|2021-03-29 04:10:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|1
1616991300000|2021-03-29 04:15:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|19
1616991600000|2021-03-29 04:20:00|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|1
1616992200000|2021-03-29 04:30:00|22.85|22.69|22.82|22.66|22.87|22.71|22.82|22.66|26
1616992500000|2021-03-29 04:35:00|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|0
1616992800000|2021-03-29 04:40:00|22.83|22.67|22.83|22.67|22.83|22.67|22.82|22.66|1
1616993100000|2021-03-29 04:45:00|22.84|22.68|22.84|22.68|22.87|22.71|22.82|22.66|41
1616993400000|2021-03-29 04:50:00|22.85|22.69|22.87|22.71|22.87|22.71|22.84|22.68|17
1616993700000|2021-03-29 04:55:00|22.85|22.69|22.87|22.71|22.87|22.71|22.85|22.69|22
1616994000000|2021-03-29 05:00:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|7
1616994300000|2021-03-29 05:05:00|22.93|22.77|23|22.84|23|22.84|22.92|22.76|88
1616994600000|2021-03-29 05:10:00|23.02|22.86|23.09|22.93|23.1|22.94|23.02|22.86|139
1616994900000|2021-03-29 05:15:00|23.08|22.92|23.1|22.94|23.1|22.94|23.06|22.9|62
1616995200000|2021-03-29 05:20:00|23.13|22.97|23.13|22.97|23.15|22.99|23.1|22.94|37
1616995500000|2021-03-29 05:25:00|23.11|22.95|23.1|22.94|23.13|22.97|23.1|22.94|30
1616995800000|2021-03-29 05:30:00|23.11|22.95|23.1|22.94|23.13|22.97|23.1|22.94|29
1616996100000|2021-03-29 05:35:00|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|32
1616996400000|2021-03-29 05:40:00|23.21|23.05|23.18|23.02|23.26|23.1|23.18|23.02|126
1616996700000|2021-03-29 05:45:00|23.2|23.04|23.18|23.02|23.21|23.05|23.18|23.02|20
1616997000000|2021-03-29 05:50:00|23.13|22.97|23|22.84|23.14|22.98|23|22.84|102
1616997300000|2021-03-29 05:55:00|22.95|22.79|22.99|22.83|23|22.84|22.95|22.79|40
1616997600000|2021-03-29 06:00:00|22.95|22.79|23|22.84|23|22.84|22.95|22.79|43
1616997900000|2021-03-29 06:05:00|23.03|22.87|22.94|22.78|23.03|22.87|22.93|22.77|219
1616998200000|2021-03-29 06:10:00|22.97|22.81|23.03|22.87|23.04|22.88|22.97|22.81|51
1616998500000|2021-03-29 06:15:00|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|10
1616998800000|2021-03-29 06:20:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|48
1616999100000|2021-03-29 06:25:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|23
1616999400000|2021-03-29 06:30:00|22.84|22.68|22.86|22.7|22.89|22.73|22.84|22.68|37
1616999700000|2021-03-29 06:35:00|22.89|22.73|22.89|22.73|22.89|22.73|22.86|22.7|32
1617000000000|2021-03-29 06:40:00|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|28
1617000300000|2021-03-29 06:45:00|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|2
1617000600000|2021-03-29 06:50:00|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|51
1617000900000|2021-03-29 06:55:00|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|14
1617001200000|2021-03-29 07:00:00|22.82|22.66|22.71|22.55|22.86|22.7|22.71|22.55|60
1617001500000|2021-03-29 07:05:00|22.69|22.53|22.66|22.5|22.71|22.55|22.63|22.47|101
1617001800000|2021-03-29 07:10:00|22.64|22.48|22.62|22.46|22.66|22.5|22.61|22.45|177
1617002100000|2021-03-29 07:15:00|22.63|22.47|22.87|22.71|22.87|22.71|22.63|22.47|142
1617002400000|2021-03-29 07:20:00|22.83|22.67|22.95|22.79|22.95|22.79|22.79|22.63|197
1617002700000|2021-03-29 07:25:00|22.97|22.81|22.92|22.76|23|22.84|22.92|22.76|99
1617003000000|2021-03-29 07:30:00|22.95|22.79|22.96|22.8|22.99|22.83|22.87|22.71|95
1617003300000|2021-03-29 07:35:00|22.95|22.79|22.91|22.75|22.98|22.82|22.9|22.74|11
1617003600000|2021-03-29 07:40:00|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|2
1617003900000|2021-03-29 07:45:00|22.88|22.72|22.83|22.67|22.92|22.76|22.82|22.66|102
1617004200000|2021-03-29 07:50:00|22.82|22.66|22.82|22.66|22.83|22.67|22.79|22.63|36
1617004500000|2021-03-29 07:55:00|22.83|22.67|22.82|22.66|22.86|22.7|22.82|22.66|22
1617004800000|2021-03-29 08:00:00|22.86|22.7|22.9|22.74|22.92|22.76|22.86|22.7|57
1617005100000|2021-03-29 08:05:00|22.92|22.76|22.95|22.79|22.95|22.79|22.92|22.76|6
1617005400000|2021-03-29 08:10:00|22.92|22.76|22.95|22.79|22.95|22.79|22.91|22.75|82
1617005700000|2021-03-29 08:15:00|22.96|22.8|23.05|22.89|23.05|22.89|22.95|22.79|81
1617006000000|2021-03-29 08:20:00|23.04|22.88|23|22.84|23.05|22.89|23|22.84|27
1617006300000|2021-03-29 08:25:00|22.95|22.79|22.87|22.71|22.95|22.79|22.87|22.71|46
1617006600000|2021-03-29 08:30:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|4
1617006900000|2021-03-29 08:35:00|22.87|22.71|22.92|22.76|22.96|22.8|22.87|22.71|15
1617007200000|2021-03-29 08:40:00|22.91|22.75|22.84|22.68|22.92|22.76|22.82|22.66|162
1617007500000|2021-03-29 08:45:00|22.83|22.67|22.82|22.66|22.87|22.71|22.82|22.66|43
1617007800000|2021-03-29 08:50:00|22.79|22.63|22.79|22.63|22.82|22.66|22.79|22.63|26
1617008100000|2021-03-29 08:55:00|22.77|22.61|22.83|22.67|22.87|22.71|22.77|22.61|42
1617008400000|2021-03-29 09:00:00|22.88|22.72|22.88|22.72|22.88|22.72|22.83|22.67|32
1617008700000|2021-03-29 09:05:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|33
1617009000000|2021-03-29 09:10:00|22.79|22.63|22.79|22.63|22.79|22.63|22.74|22.58|109
1617009300000|2021-03-29 09:15:00|22.78|22.62|22.79|22.63|22.79|22.63|22.78|22.62|4
1617009600000|2021-03-29 09:20:00|22.78|22.62|22.75|22.59|22.79|22.63|22.75|22.59|35
1617009900000|2021-03-29 09:25:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|46
1617010200000|2021-03-29 09:30:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|52
1617010500000|2021-03-29 09:35:00|22.78|22.62|22.74|22.58|22.78|22.62|22.74|22.58|25
1617010800000|2021-03-29 09:40:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1617011100000|2021-03-29 09:45:00|22.7|22.54|22.74|22.58|22.75|22.59|22.7|22.54|35
1617011400000|2021-03-29 09:50:00|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|22
1617011700000|2021-03-29 09:55:00|22.67|22.51|22.67|22.51|22.7|22.54|22.62|22.46|119
1617012000000|2021-03-29 10:00:00|||||||||14
1617012300000|2021-03-29 10:05:00|||||||||37
1617012600000|2021-03-29 10:10:00|22.62|22.46|22.59|22.43|22.67|22.51|22.57|22.41|122
1617012900000|2021-03-29 10:15:00|22.62|22.46|22.59|22.43|22.62|22.46|22.59|22.43|8
1617013200000|2021-03-29 10:20:00|||||||||9
1617013500000|2021-03-29 10:25:00|22.62|22.46|22.62|22.46|22.62|22.46|22.57|22.41|78
1617013800000|2021-03-29 10:30:00|22.59|22.43|22.59|22.43|22.62|22.46|22.59|22.43|13
1617014100000|2021-03-29 10:35:00|||||||||3
1617014400000|2021-03-29 10:40:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|5
1617014700000|2021-03-29 10:45:00|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|27
1617015000000|2021-03-29 10:50:00|||||||||3
1617015300000|2021-03-29 10:55:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|23
1617015600000|2021-03-29 11:00:00|22.59|22.43|22.52|22.36|22.59|22.43|22.52|22.36|62
1617015900000|2021-03-29 11:05:00|22.53|22.37|22.54|22.38|22.54|22.38|22.52|22.36|10
1617016200000|2021-03-29 11:10:00|22.53|22.37|22.57|22.41|22.57|22.41|22.52|22.36|40
1617016500000|2021-03-29 11:15:00|||||||||1
1617016800000|2021-03-29 11:20:00|||||||||3
1617017100000|2021-03-29 11:25:00|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|59
1617017400000|2021-03-29 11:30:00|22.6|22.44|22.57|22.41|22.6|22.44|22.57|22.41|7
1617017700000|2021-03-29 11:35:00|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|55
1617018000000|2021-03-29 11:40:00|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|33
1617018300000|2021-03-29 11:45:00|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|13
1617018900000|2021-03-29 11:55:00|22.69|22.53|22.65|22.49|22.7|22.54|22.65|22.49|25
1617019200000|2021-03-29 12:00:00|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|18
1617019500000|2021-03-29 12:05:00|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|70
1617019800000|2021-03-29 12:10:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|34
1617020100000|2021-03-29 12:15:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|18
1617020400000|2021-03-29 12:20:00|22.65|22.49|22.65|22.49|22.7|22.54|22.65|22.49|26
1617020700000|2021-03-29 12:25:00|22.68|22.52|22.7|22.54|22.73|22.57|22.68|22.52|68
1617021000000|2021-03-29 12:30:00|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|18
1617021300000|2021-03-29 12:35:00|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|27
1617021600000|2021-03-29 12:40:00|||||||||15
1617021900000|2021-03-29 12:45:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|3
1617022200000|2021-03-29 12:50:00|||||||||35
1617022500000|2021-03-29 12:55:00|22.78|22.62|22.78|22.62|22.8|22.64|22.78|22.62|3
1617022800000|2021-03-29 13:00:00|||||||||34
1617023100000|2021-03-29 13:05:00|22.77|22.61|22.73|22.57|22.78|22.62|22.73|22.57|88
1617023400000|2021-03-29 13:10:00|22.78|22.62|22.8|22.64|22.83|22.67|22.78|22.62|142
1617023700000|2021-03-29 13:15:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|123
1617024000000|2021-03-29 13:20:00|22.75|22.59|22.78|22.62|22.83|22.67|22.75|22.59|80
1617024300000|2021-03-29 13:25:00|22.82|22.66|22.75|22.59|22.83|22.67|22.75|22.59|34
1617024600000|2021-03-29 13:30:00|22.74|22.58|22.7|22.54|22.78|22.62|22.7|22.54|455
1617024900000|2021-03-29 13:35:00|22.68|22.52|22.65|22.49|22.7|22.54|22.62|22.46|624
1617025200000|2021-03-29 13:40:00|22.6|22.44|22.65|22.49|22.65|22.49|22.57|22.41|315
1617025500000|2021-03-29 13:45:00|22.6|22.44|22.74|22.58|22.79|22.63|22.6|22.44|520
1617025800000|2021-03-29 13:50:00|22.77|22.61|22.85|22.69|22.87|22.71|22.74|22.58|295
1617026100000|2021-03-29 13:55:00|22.86|22.7|22.87|22.71|22.95|22.79|22.82|22.66|265
1617026400000|2021-03-29 14:00:00|22.9|22.74|22.97|22.81|23.08|22.92|22.86|22.7|886
1617026700000|2021-03-29 14:05:00|23|22.84|23.18|23.02|23.18|23.02|22.97|22.81|869
1617027000000|2021-03-29 14:10:00|23.19|23.03|23.1|22.94|23.28|23.12|23.05|22.89|741
1617027300000|2021-03-29 14:15:00|23.13|22.97|23.13|22.97|23.23|23.07|23.1|22.94|594
1617027600000|2021-03-29 14:20:00|23.14|22.98|23.23|23.07|23.28|23.12|23.13|22.97|562
1617027900000|2021-03-29 14:25:00|23.24|23.08|23.28|23.12|23.28|23.12|23.1|22.94|341
1617028200000|2021-03-29 14:30:00|23.31|23.15|23.31|23.15|23.33|23.17|23.2|23.04|439
1617028500000|2021-03-29 14:35:00|23.28|23.12|23.2|23.04|23.33|23.17|23.1|22.94|440
1617028800000|2021-03-29 14:40:00|23.19|23.03|23.15|22.99|23.28|23.12|23.15|22.99|244
1617029100000|2021-03-29 14:45:00|23.18|23.02|23.23|23.07|23.23|23.07|23.13|22.97|309
1617029400000|2021-03-29 14:50:00|23.26|23.1|23.26|23.1|23.26|23.1|23.18|23.02|340
1617029700000|2021-03-29 14:55:00|23.23|23.07|23.28|23.12|23.31|23.15|23.18|23.02|553
1617030000000|2021-03-29 15:00:00|23.31|23.15|23.28|23.12|23.38|23.22|23.25|23.09|711
1617030300000|2021-03-29 15:05:00|23.31|23.15|23.31|23.15|23.39|23.23|23.28|23.12|567
1617030600000|2021-03-29 15:10:00|23.28|23.12|23.31|23.15|23.41|23.25|23.18|23.02|446
1617030900000|2021-03-29 15:15:00|23.33|23.17|23.26|23.1|23.34|23.18|23.26|23.1|242
1617031200000|2021-03-29 15:20:00|23.29|23.13|23.05|22.89|23.31|23.15|23.05|22.89|508
1617031500000|2021-03-29 15:25:00|23.03|22.87|22.92|22.76|23.05|22.89|22.92|22.76|561
1617031800000|2021-03-29 15:30:00|22.95|22.79|22.89|22.73|22.97|22.81|22.87|22.71|225
1617032100000|2021-03-29 15:35:00|22.87|22.71|22.97|22.81|23.02|22.86|22.87|22.71|521
1617032400000|2021-03-29 15:40:00|23|22.84|22.95|22.79|23|22.84|22.92|22.76|371
1617032700000|2021-03-29 15:45:00|22.97|22.81|23.02|22.86|23.02|22.86|22.95|22.79|403
1617033000000|2021-03-29 15:50:00|23.05|22.89|22.87|22.71|23.05|22.89|22.87|22.71|243
1617033300000|2021-03-29 15:55:00|22.88|22.72|22.87|22.71|22.92|22.76|22.87|22.71|90
1617033600000|2021-03-29 16:00:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|155
1617033900000|2021-03-29 16:05:00|22.95|22.79|23.08|22.92|23.13|22.97|22.92|22.76|647
1617034200000|2021-03-29 16:10:00|23.05|22.89|23.1|22.94|23.18|23.02|23.05|22.89|402
1617034500000|2021-03-29 16:15:00|23.13|22.97|23.13|22.97|23.18|23.02|23.08|22.92|187
1617034800000|2021-03-29 16:20:00|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|177
1617035100000|2021-03-29 16:25:00|23.16|23|23.03|22.87|23.18|23.02|23.03|22.87|487
1617035400000|2021-03-29 16:30:00|23.06|22.9|23|22.84|23.08|22.92|22.95|22.79|300
1617035700000|2021-03-29 16:35:00|22.99|22.83|22.95|22.79|23|22.84|22.92|22.76|170
1617036000000|2021-03-29 16:40:00|22.92|22.76|22.8|22.64|22.92|22.76|22.8|22.64|301
1617036300000|2021-03-29 16:45:00|22.85|22.69|22.85|22.69|22.88|22.72|22.83|22.67|265
1617036600000|2021-03-29 16:50:00|22.8|22.64|22.82|22.66|22.9|22.74|22.8|22.64|325
1617036900000|2021-03-29 16:55:00|22.77|22.61|22.85|22.69|22.85|22.69|22.77|22.61|294
1617037200000|2021-03-29 17:00:00|22.82|22.66|22.66|22.5|22.85|22.69|22.66|22.5|522
1617037500000|2021-03-29 17:05:00|22.68|22.52|22.78|22.62|22.79|22.63|22.66|22.5|424
1617037800000|2021-03-29 17:10:00|22.77|22.61|22.77|22.61|22.77|22.61|22.72|22.56|208
1617038100000|2021-03-29 17:15:00|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|119
1617038400000|2021-03-29 17:20:00|22.8|22.64|22.82|22.66|22.85|22.69|22.8|22.64|159
1617038700000|2021-03-29 17:25:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|341
1617039000000|2021-03-29 17:30:00|22.87|22.71|22.74|22.58|22.9|22.74|22.74|22.58|244
1617039300000|2021-03-29 17:35:00|22.77|22.61|22.66|22.5|22.77|22.61|22.66|22.5|348
1617039600000|2021-03-29 17:40:00|22.69|22.53|22.64|22.48|22.69|22.53|22.59|22.43|341
1617039900000|2021-03-29 17:45:00|22.61|22.45|22.56|22.4|22.64|22.48|22.56|22.4|390
1617040200000|2021-03-29 17:50:00|22.59|22.43|22.64|22.48|22.64|22.48|22.51|22.35|414
1617040500000|2021-03-29 17:55:00|22.67|22.51|22.77|22.61|22.77|22.61|22.61|22.45|264
1617040800000|2021-03-29 18:00:00|22.8|22.64|22.8|22.64|22.82|22.66|22.72|22.56|212
1617041100000|2021-03-29 18:05:00|22.77|22.61|22.77|22.61|22.82|22.66|22.77|22.61|287
1617041400000|2021-03-29 18:10:00|22.78|22.62|22.77|22.61|22.87|22.71|22.74|22.58|261
1617041700000|2021-03-29 18:15:00|22.79|22.63|22.82|22.66|22.82|22.66|22.77|22.61|206
1617042000000|2021-03-29 18:20:00|22.79|22.63|22.77|22.61|22.82|22.66|22.74|22.58|313
1617042300000|2021-03-29 18:25:00|22.78|22.62|22.78|22.62|22.83|22.67|22.78|22.62|337
1617042600000|2021-03-29 18:30:00|22.81|22.65|22.91|22.75|22.96|22.8|22.78|22.62|301
1617042900000|2021-03-29 18:35:00|22.96|22.8|22.91|22.75|22.96|22.8|22.88|22.72|303
1617043200000|2021-03-29 18:40:00|22.88|22.72|22.86|22.7|22.91|22.75|22.83|22.67|276
1617043500000|2021-03-29 18:45:00|22.83|22.67|22.81|22.65|22.86|22.7|22.73|22.57|281
1617043800000|2021-03-29 18:50:00|22.83|22.67|22.83|22.67|22.86|22.7|22.78|22.62|422
1617044100000|2021-03-29 18:55:00|22.86|22.7|22.91|22.75|22.96|22.8|22.86|22.7|276
1617044400000|2021-03-29 19:00:00|22.86|22.7|22.78|22.62|22.88|22.72|22.78|22.62|325
1617044700000|2021-03-29 19:05:00|22.81|22.65|22.86|22.7|22.87|22.71|22.81|22.65|510
1617045000000|2021-03-29 19:10:00|22.88|22.72|22.83|22.67|22.91|22.75|22.78|22.62|349
1617045300000|2021-03-29 19:15:00|22.78|22.62|22.78|22.62|22.83|22.67|22.73|22.57|276
1617045600000|2021-03-29 19:20:00|22.79|22.63|22.7|22.54|22.86|22.7|22.7|22.54|305
1617045900000|2021-03-29 19:25:00|22.68|22.52|22.78|22.62|22.78|22.62|22.68|22.52|173
1617046200000|2021-03-29 19:30:00|22.81|22.65|22.84|22.68|22.86|22.7|22.78|22.62|457
1617046500000|2021-03-29 19:35:00|22.86|22.7|22.78|22.62|22.86|22.7|22.78|22.62|207
1617046800000|2021-03-29 19:40:00|22.81|22.65|22.91|22.75|22.91|22.75|22.78|22.62|334
1617047100000|2021-03-29 19:45:00|22.94|22.78|22.89|22.73|22.94|22.78|22.81|22.65|728
1617047400000|2021-03-29 19:50:00|22.94|22.78|22.84|22.68|22.94|22.78|22.81|22.65|564
1617047700000|2021-03-29 19:55:00|22.85|22.69|22.75|22.59|22.85|22.69|22.71|22.55|3443
1617048000000|2021-03-29 20:00:00|22.76|22.6|22.84|22.68|22.84|22.68|22.76|22.6|804
1617048300000|2021-03-29 20:05:00|22.87|22.71|22.82|22.66|22.87|22.71|22.79|22.63|1107
1617048600000|2021-03-29 20:10:00|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|1352
1617049800000|2021-03-29 20:30:00|||||||||138
1617050100000|2021-03-29 20:35:00|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|47
1617050400000|2021-03-29 20:40:00|||||||||31
1617050700000|2021-03-29 20:45:00|||||||||30
1617051000000|2021-03-29 20:50:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|8
1617051300000|2021-03-29 20:55:00|22.69|22.53|22.63|22.47|22.69|22.53|22.63|22.47|84
1617055200000|2021-03-29 22:00:00|22.61|22.45|22.56|22.4|22.66|22.47|22.54|22.38|19
1617055500000|2021-03-29 22:05:00|22.54|22.38|22.53|22.37|22.54|22.38|22.51|22.35|47
1617055800000|2021-03-29 22:10:00|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|1
1617056100000|2021-03-29 22:15:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|5
1617056400000|2021-03-29 22:20:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|3
1617056700000|2021-03-29 22:25:00|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|44
1617057000000|2021-03-29 22:30:00|||||||||1
1617057300000|2021-03-29 22:35:00|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|6
1617057600000|2021-03-29 22:40:00|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|1
1617057900000|2021-03-29 22:45:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1617058200000|2021-03-29 22:50:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1617058500000|2021-03-29 22:55:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|29
1617058800000|2021-03-29 23:00:00|||||||||1
1617059100000|2021-03-29 23:05:00|||||||||1
1617059400000|2021-03-29 23:10:00|22.57|22.41|22.54|22.38|22.57|22.41|22.54|22.38|39
1617060000000|2021-03-29 23:20:00|22.55|22.39|22.56|22.4|22.6|22.44|22.55|22.39|10
1617060300000|2021-03-29 23:25:00|||||||||15
1617060600000|2021-03-29 23:30:00|22.57|22.41|22.56|22.4|22.6|22.44|22.56|22.4|6
1617060900000|2021-03-29 23:35:00|22.57|22.41|22.56|22.4|22.6|22.44|22.56|22.4|4
1617061200000|2021-03-29 23:40:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|1
1617061500000|2021-03-29 23:45:00|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|15
1617061800000|2021-03-29 23:50:00|22.56|22.4|22.56|22.4|22.56|22.4|22.55|22.39|1
1617062100000|2021-03-29 23:55:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|1
1617062400000|2021-03-30 00:00:00|22.56|22.4|22.6|22.44|22.65|22.49|22.55|22.39|57
1617062700000|2021-03-30 00:05:00|22.62|22.46|22.69|22.53|22.7|22.54|22.6|22.44|12
1617063000000|2021-03-30 00:10:00|22.68|22.52|22.7|22.54|22.7|22.54|22.65|22.49|17
1617063300000|2021-03-30 00:15:00|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|9
1617063600000|2021-03-30 00:20:00|||||||||1
1617063900000|2021-03-30 00:25:00|22.66|22.5|22.7|22.54|22.7|22.54|22.65|22.49|3
1617064200000|2021-03-30 00:30:00|||||||||5
1617064500000|2021-03-30 00:35:00|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|0
1617064800000|2021-03-30 00:40:00|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|16
1617065100000|2021-03-30 00:45:00|22.75|22.59|22.78|22.62|22.78|22.62|22.73|22.57|27
1617065400000|2021-03-30 00:50:00|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|24
1617065700000|2021-03-30 00:55:00|22.74|22.58|22.74|22.58|22.75|22.59|22.73|22.57|4
1617066000000|2021-03-30 01:00:00|22.75|22.59|22.75|22.59|22.76|22.6|22.73|22.57|17
1617066300000|2021-03-30 01:05:00|22.78|22.62|22.78|22.62|22.83|22.67|22.78|22.62|11
1617066600000|2021-03-30 01:10:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|5
1617066900000|2021-03-30 01:15:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|1
1617067200000|2021-03-30 01:20:00|22.79|22.63|22.78|22.62|22.83|22.67|22.78|22.62|2
1617067500000|2021-03-30 01:25:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|1
1617067800000|2021-03-30 01:30:00|22.81|22.65|22.81|22.65|22.83|22.67|22.78|22.62|6
1617068100000|2021-03-30 01:35:00|22.82|22.66|22.81|22.65|22.82|22.66|22.78|22.62|4
1617068400000|2021-03-30 01:40:00|22.82|22.66|22.78|22.62|22.83|22.67|22.78|22.62|3
1617068700000|2021-03-30 01:45:00|22.81|22.65|22.78|22.62|22.81|22.65|22.78|22.62|5
1617069600000|2021-03-30 02:00:00|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|11
1617069900000|2021-03-30 02:05:00|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|3
1617070500000|2021-03-30 02:15:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|10
1617070800000|2021-03-30 02:20:00|||||||||5
1617071100000|2021-03-30 02:25:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|36
1617071400000|2021-03-30 02:30:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|4
1617072300000|2021-03-30 02:45:00|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|2
1617072900000|2021-03-30 02:55:00|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|18
1617073200000|2021-03-30 03:00:00|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|2
1617073500000|2021-03-30 03:05:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|3
1617074100000|2021-03-30 03:15:00|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|2
1617074400000|2021-03-30 03:20:00|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|2
1617074700000|2021-03-30 03:25:00|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|2
1617075000000|2021-03-30 03:30:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|0
1617075300000|2021-03-30 03:35:00|22.58|22.42|22.56|22.4|22.58|22.42|22.55|22.39|10
1617075600000|2021-03-30 03:40:00|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|2
1617075900000|2021-03-30 03:45:00|22.56|22.4|22.55|22.39|22.57|22.41|22.55|22.39|1
1617076200000|2021-03-30 03:50:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1617076500000|2021-03-30 03:55:00|22.57|22.41|22.56|22.4|22.59|22.43|22.56|22.4|0
1617076800000|2021-03-30 04:00:00|22.57|22.41|22.56|22.4|22.6|22.44|22.56|22.4|5
1617077100000|2021-03-30 04:05:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|9
1617077700000|2021-03-30 04:15:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|1
1617078000000|2021-03-30 04:20:00|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|3
1617078300000|2021-03-30 04:25:00|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|1
1617078600000|2021-03-30 04:30:00|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|16
1617078900000|2021-03-30 04:35:00|22.59|22.43|22.63|22.47|22.63|22.47|22.58|22.42|15
1617079200000|2021-03-30 04:40:00|22.62|22.46|22.58|22.42|22.62|22.46|22.58|22.42|0
1617079500000|2021-03-30 04:45:00|||||||||5
1617080100000|2021-03-30 04:55:00|22.59|22.43|22.61|22.45|22.63|22.47|22.59|22.43|6
1617080400000|2021-03-30 05:00:00|22.62|22.46|22.62|22.46|22.63|22.47|22.62|22.46|5
1617080700000|2021-03-30 05:05:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1617081000000|2021-03-30 05:10:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|9
1617081300000|2021-03-30 05:15:00|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|15
1617081900000|2021-03-30 05:25:00|||||||||1
1617082200000|2021-03-30 05:30:00|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|1
1617082500000|2021-03-30 05:35:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1617083100000|2021-03-30 05:45:00|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|9
1617083700000|2021-03-30 05:55:00|||||||||1
1617084000000|2021-03-30 06:00:00|||||||||1
1617084600000|2021-03-30 06:10:00|||||||||1
1617084900000|2021-03-30 06:15:00|22.58|22.42|22.58|22.42|22.58|22.42|22.53|22.37|90
1617085200000|2021-03-30 06:20:00|22.53|22.37|22.61|22.45|22.62|22.46|22.53|22.37|22
1617085500000|2021-03-30 06:25:00|22.63|22.47|22.66|22.5|22.69|22.53|22.63|22.47|17
1617085800000|2021-03-30 06:30:00|22.64|22.48|22.67|22.51|22.67|22.51|22.63|22.47|36
1617086100000|2021-03-30 06:35:00|22.66|22.5|22.67|22.51|22.68|22.52|22.66|22.5|0
1617086400000|2021-03-30 06:40:00|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|11
1617086700000|2021-03-30 06:45:00|22.67|22.51|22.66|22.5|22.68|22.52|22.63|22.47|5
1617087000000|2021-03-30 06:50:00|22.63|22.47|22.63|22.47|22.63|22.47|22.62|22.46|2
1617087300000|2021-03-30 06:55:00|22.64|22.48|22.68|22.52|22.68|22.52|22.64|22.48|16
1617087600000|2021-03-30 07:00:00|22.63|22.47|22.63|22.47|22.68|22.52|22.63|22.47|44
1617087900000|2021-03-30 07:05:00|22.62|22.46|22.63|22.47|22.65|22.49|22.58|22.42|13
1617088200000|2021-03-30 07:10:00|22.6|22.44|22.63|22.47|22.63|22.47|22.58|22.42|12
1617088500000|2021-03-30 07:15:00|||||||||32
1617088800000|2021-03-30 07:20:00|22.58|22.42|22.59|22.43|22.6|22.44|22.58|22.42|33
1617089100000|2021-03-30 07:25:00|22.6|22.44|22.58|22.42|22.63|22.47|22.58|22.42|40
1617089400000|2021-03-30 07:30:00|22.59|22.43|22.58|22.42|22.63|22.47|22.58|22.42|24
1617089700000|2021-03-30 07:35:00|22.59|22.43|22.63|22.47|22.63|22.47|22.58|22.42|6
1617090000000|2021-03-30 07:40:00|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|100
1617090300000|2021-03-30 07:45:00|22.66|22.5|22.67|22.51|22.68|22.52|22.63|22.47|134
1617090600000|2021-03-30 07:50:00|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|21
1617090900000|2021-03-30 07:55:00|22.68|22.52|22.63|22.47|22.68|22.52|22.63|22.47|34
1617091200000|2021-03-30 08:00:00|22.62|22.46|22.63|22.47|22.63|22.47|22.6|22.44|29
1617091800000|2021-03-30 08:10:00|22.66|22.5|22.68|22.52|22.68|22.52|22.63|22.47|101
1617092100000|2021-03-30 08:15:00|||||||||81
1617092400000|2021-03-30 08:20:00|||||||||4
1617092700000|2021-03-30 08:25:00|22.71|22.55|22.68|22.52|22.73|22.57|22.67|22.51|69
1617093000000|2021-03-30 08:30:00|||||||||5
1617093300000|2021-03-30 08:35:00|22.65|22.49|22.68|22.52|22.71|22.55|22.65|22.49|30
1617093600000|2021-03-30 08:40:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|18
1617093900000|2021-03-30 08:45:00|22.7|22.54|22.68|22.52|22.73|22.57|22.68|22.52|33
1617094200000|2021-03-30 08:50:00|||||||||14
1617094500000|2021-03-30 08:55:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|57
1617094800000|2021-03-30 09:00:00|||||||||2
1617095100000|2021-03-30 09:05:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|20
1617095400000|2021-03-30 09:10:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|11
1617095700000|2021-03-30 09:15:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|84
1617096000000|2021-03-30 09:20:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|101
1617096300000|2021-03-30 09:25:00|22.68|22.52|22.68|22.52|22.68|22.52|22.66|22.5|30
1617096600000|2021-03-30 09:30:00|22.69|22.53|22.69|22.53|22.74|22.58|22.69|22.53|27
1617096900000|2021-03-30 09:35:00|||||||||1
1617097200000|2021-03-30 09:40:00|||||||||2
1617097500000|2021-03-30 09:45:00|22.71|22.55|22.69|22.53|22.74|22.58|22.69|22.53|73
1617097800000|2021-03-30 09:50:00|||||||||1
1617098400000|2021-03-30 10:00:00|||||||||11
1617098700000|2021-03-30 10:05:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|14
1617099000000|2021-03-30 10:10:00|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|1
1617099300000|2021-03-30 10:15:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|23
1617099600000|2021-03-30 10:20:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|13
1617100200000|2021-03-30 10:30:00|||||||||2
1617100500000|2021-03-30 10:35:00|22.69|22.53|22.69|22.53|22.69|22.53|22.66|22.5|45
1617100800000|2021-03-30 10:40:00|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|45
1617101100000|2021-03-30 10:45:00|||||||||13
1617101400000|2021-03-30 10:50:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|6
1617101700000|2021-03-30 10:55:00|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|26
1617102000000|2021-03-30 11:00:00|22.82|22.66|22.84|22.68|22.87|22.71|22.82|22.66|59
1617102300000|2021-03-30 11:05:00|||||||||22
1617102600000|2021-03-30 11:10:00|22.87|22.71|22.87|22.71|22.87|22.71|22.84|22.68|46
1617102900000|2021-03-30 11:15:00|22.89|22.73|22.92|22.76|22.97|22.81|22.89|22.73|134
1617103200000|2021-03-30 11:20:00|22.97|22.81|22.87|22.71|22.97|22.81|22.87|22.71|113
1617103500000|2021-03-30 11:25:00|22.88|22.72|22.84|22.68|22.88|22.72|22.82|22.66|95
1617103800000|2021-03-30 11:30:00|22.79|22.63|22.84|22.68|22.84|22.68|22.79|22.63|39
1617104100000|2021-03-30 11:35:00|22.87|22.71|22.87|22.71|22.92|22.76|22.87|22.71|103
1617104400000|2021-03-30 11:40:00|22.88|22.72|22.92|22.76|22.97|22.81|22.87|22.71|79
1617104700000|2021-03-30 11:45:00|22.97|22.81|22.92|22.76|22.97|22.81|22.92|22.76|53
1617105000000|2021-03-30 11:50:00|22.96|22.8|22.9|22.74|22.97|22.81|22.89|22.73|82
1617105300000|2021-03-30 11:55:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|21
1617105600000|2021-03-30 12:00:00|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|61
1617105900000|2021-03-30 12:05:00|22.9|22.74|22.79|22.63|22.9|22.74|22.76|22.6|67
1617106200000|2021-03-30 12:10:00|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|45
1617106500000|2021-03-30 12:15:00|22.76|22.6|22.74|22.58|22.79|22.63|22.74|22.58|28
1617106800000|2021-03-30 12:20:00|22.75|22.59|22.75|22.59|22.77|22.61|22.74|22.58|66
1617107100000|2021-03-30 12:25:00|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|28
1617107400000|2021-03-30 12:30:00|22.76|22.6|22.87|22.71|22.92|22.76|22.74|22.58|176
1617107700000|2021-03-30 12:35:00|||||||||109
1617108000000|2021-03-30 12:40:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|27
1617108300000|2021-03-30 12:45:00|22.91|22.75|22.9|22.74|22.92|22.76|22.87|22.71|85
1617108600000|2021-03-30 12:50:00|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|72
1617108900000|2021-03-30 12:55:00|||||||||7
1617109200000|2021-03-30 13:00:00|22.85|22.69|22.82|22.66|22.87|22.71|22.77|22.61|307
1617109500000|2021-03-30 13:05:00|22.85|22.69|22.77|22.61|22.85|22.69|22.77|22.61|70
1617109800000|2021-03-30 13:10:00|22.79|22.63|22.79|22.63|22.82|22.66|22.78|22.62|47
1617110100000|2021-03-30 13:15:00|22.77|22.61|22.74|22.58|22.79|22.63|22.74|22.58|24
1617110400000|2021-03-30 13:20:00|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|15
1617110700000|2021-03-30 13:25:00|22.82|22.66|22.79|22.63|22.82|22.66|22.79|22.63|27
1617111000000|2021-03-30 13:30:00|22.77|22.61|22.79|22.63|22.84|22.68|22.74|22.58|262
1617111300000|2021-03-30 13:35:00|22.78|22.62|22.79|22.63|22.82|22.66|22.74|22.58|345
1617111600000|2021-03-30 13:40:00|22.81|22.65|22.82|22.66|22.82|22.66|22.77|22.61|248
1617111900000|2021-03-30 13:45:00|22.85|22.69|22.9|22.74|22.95|22.79|22.82|22.66|301
1617112200000|2021-03-30 13:50:00|22.92|22.76|22.92|22.76|23|22.84|22.9|22.74|147
1617112500000|2021-03-30 13:55:00|22.91|22.75|22.82|22.66|22.92|22.76|22.82|22.66|104
1617112800000|2021-03-30 14:00:00|22.86|22.7|22.85|22.69|22.87|22.71|22.82|22.66|186
1617113100000|2021-03-30 14:05:00|22.82|22.66|22.82|22.66|22.9|22.74|22.77|22.61|335
1617113400000|2021-03-30 14:10:00|22.85|22.69|22.77|22.61|22.85|22.69|22.72|22.56|251
1617113700000|2021-03-30 14:15:00|22.8|22.64|22.93|22.77|22.93|22.77|22.8|22.64|206
1617114000000|2021-03-30 14:20:00|22.95|22.79|22.95|22.79|23.03|22.87|22.95|22.79|201
1617114300000|2021-03-30 14:25:00|22.98|22.82|22.82|22.66|22.98|22.82|22.82|22.66|358
1617114600000|2021-03-30 14:30:00|22.85|22.69|22.77|22.61|22.85|22.69|22.74|22.58|263
1617114900000|2021-03-30 14:35:00|22.74|22.58|22.77|22.61|22.77|22.61|22.72|22.56|264
1617115200000|2021-03-30 14:40:00|22.75|22.59|22.65|22.49|22.75|22.59|22.65|22.49|165
1617115500000|2021-03-30 14:45:00|22.7|22.54|22.65|22.49|22.7|22.54|22.6|22.44|282
1617115800000|2021-03-30 14:50:00|22.66|22.5|22.77|22.61|22.77|22.61|22.66|22.5|90
1617116100000|2021-03-30 14:55:00|22.76|22.6|22.77|22.61|22.77|22.61|22.72|22.56|96
1617116400000|2021-03-30 15:00:00|22.72|22.56|22.73|22.57|22.78|22.62|22.7|22.54|145
1617116700000|2021-03-30 15:05:00|22.75|22.59|22.68|22.52|22.78|22.62|22.68|22.52|216
1617117000000|2021-03-30 15:10:00|22.7|22.54|22.68|22.52|22.73|22.57|22.65|22.49|194
1617117300000|2021-03-30 15:15:00|||||||||55
1617117600000|2021-03-30 15:20:00|22.73|22.57|22.68|22.52|22.75|22.59|22.68|22.52|98
1617117900000|2021-03-30 15:25:00|22.69|22.53|22.68|22.52|22.73|22.57|22.68|22.52|117
1617118200000|2021-03-30 15:30:00|22.7|22.54|22.63|22.47|22.7|22.54|22.6|22.44|257
1617118500000|2021-03-30 15:35:00|22.68|22.52|22.58|22.42|22.68|22.52|22.58|22.42|145
1617118800000|2021-03-30 15:40:00|22.56|22.4|22.4|22.24|22.58|22.42|22.4|22.24|534
1617119100000|2021-03-30 15:45:00|22.37|22.21|22.4|22.24|22.45|22.29|22.35|22.19|358
1617119400000|2021-03-30 15:50:00|22.45|22.29|22.58|22.42|22.58|22.42|22.4|22.24|317
1617119700000|2021-03-30 15:55:00|22.55|22.39|22.5|22.34|22.58|22.42|22.5|22.34|131
1617120000000|2021-03-30 16:00:00|22.47|22.31|22.5|22.34|22.55|22.39|22.45|22.29|261
1617120300000|2021-03-30 16:05:00|22.45|22.29|22.5|22.34|22.55|22.39|22.45|22.29|77
1617120600000|2021-03-30 16:10:00|22.53|22.37|22.5|22.34|22.58|22.42|22.5|22.34|123
1617120900000|2021-03-30 16:15:00|22.53|22.37|22.67|22.51|22.68|22.52|22.5|22.34|410
1617121200000|2021-03-30 16:20:00|22.68|22.52|22.64|22.48|22.73|22.57|22.63|22.47|190
1617121500000|2021-03-30 16:25:00|22.65|22.49|22.55|22.39|22.68|22.52|22.55|22.39|151
1617121800000|2021-03-30 16:30:00|22.58|22.42|22.55|22.39|22.59|22.43|22.5|22.34|84
1617122100000|2021-03-30 16:35:00|22.56|22.4|22.45|22.29|22.6|22.44|22.42|22.26|220
1617122400000|2021-03-30 16:40:00|22.42|22.26|22.53|22.37|22.53|22.37|22.42|22.26|158
1617122700000|2021-03-30 16:45:00|22.51|22.35|22.5|22.34|22.55|22.39|22.45|22.29|209
1617123000000|2021-03-30 16:50:00|22.49|22.33|22.4|22.24|22.58|22.42|22.4|22.24|221
1617123300000|2021-03-30 16:55:00|22.45|22.29|22.37|22.21|22.45|22.29|22.37|22.21|145
1617123600000|2021-03-30 17:00:00|22.35|22.19|22.43|22.27|22.5|22.34|22.35|22.19|473
1617123900000|2021-03-30 17:05:00|22.4|22.24|22.4|22.24|22.48|22.32|22.38|22.22|199
1617124200000|2021-03-30 17:10:00|22.41|22.25|22.3|22.14|22.43|22.27|22.3|22.14|182
1617124500000|2021-03-30 17:15:00|22.25|22.09|22.25|22.09|22.3|22.14|22.22|22.06|157
1617124800000|2021-03-30 17:20:00|22.24|22.08|22.17|22.01|22.24|22.08|22.15|21.99|197
1617125100000|2021-03-30 17:25:00|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|122
1617125400000|2021-03-30 17:30:00|22.19|22.03|22.15|21.99|22.2|22.04|22.15|21.99|185
1617125700000|2021-03-30 17:35:00|22.12|21.96|22.07|21.91|22.15|21.99|22.07|21.91|262
1617126000000|2021-03-30 17:40:00|22.1|21.94|22.07|21.91|22.1|21.94|22.05|21.89|213
1617126300000|2021-03-30 17:45:00|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|269
1617126600000|2021-03-30 17:50:00|22.01|21.85|22.05|21.89|22.07|21.91|22.01|21.85|121
1617126900000|2021-03-30 17:55:00|22.07|21.91|22.15|21.99|22.15|21.99|22.05|21.89|151
1617127200000|2021-03-30 18:00:00|22.18|22.02|22.12|21.96|22.23|22.07|22.1|21.94|264
1617127500000|2021-03-30 18:05:00|22.07|21.91|22.03|21.87|22.12|21.96|22.02|21.86|293
1617127800000|2021-03-30 18:10:00|22.04|21.88|22.02|21.86|22.1|21.94|22.02|21.86|438
1617128100000|2021-03-30 18:15:00|22.01|21.85|22.02|21.86|22.02|21.86|21.94|21.78|267
1617128400000|2021-03-30 18:20:00|21.99|21.83|22.02|21.86|22.07|21.91|21.97|21.81|141
1617128700000|2021-03-30 18:25:00|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|74
1617129000000|2021-03-30 18:30:00|21.98|21.82|21.97|21.81|22.02|21.86|21.96|21.8|214
1617129300000|2021-03-30 18:35:00|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|200
1617129600000|2021-03-30 18:40:00|22|21.84|22.02|21.86|22.07|21.91|22|21.84|298
1617129900000|2021-03-30 18:45:00|22|21.84|22|21.84|22.05|21.89|22|21.84|175
1617130200000|2021-03-30 18:50:00|21.97|21.81|21.95|21.79|22.02|21.86|21.95|21.79|252
1617130500000|2021-03-30 18:55:00|21.96|21.8|21.95|21.79|22|21.84|21.92|21.76|254
1617130800000|2021-03-30 19:00:00|21.97|21.81|21.9|21.74|21.97|21.81|21.88|21.72|237
1617131100000|2021-03-30 19:05:00|21.92|21.76|21.98|21.82|21.98|21.82|21.92|21.76|235
1617131400000|2021-03-30 19:10:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|335
1617131700000|2021-03-30 19:15:00|21.9|21.74|21.98|21.82|21.98|21.82|21.9|21.74|312
1617132000000|2021-03-30 19:20:00|21.95|21.79|21.9|21.74|21.98|21.82|21.9|21.74|131
1617132300000|2021-03-30 19:25:00|||||||||124
1617132600000|2021-03-30 19:30:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|400
1617132900000|2021-03-30 19:35:00|21.9|21.74|21.9|21.74|21.93|21.77|21.88|21.72|315
1617133200000|2021-03-30 19:40:00|21.93|21.77|21.93|21.77|21.95|21.79|21.9|21.74|368
1617133500000|2021-03-30 19:45:00|21.9|21.74|21.9|21.74|21.93|21.77|21.9|21.74|278
1617133800000|2021-03-30 19:50:00|21.93|21.77|21.93|21.77|21.98|21.82|21.88|21.72|907
1617134100000|2021-03-30 19:55:00|21.95|21.79|21.85|21.69|22.03|21.87|21.85|21.69|1480
1617134400000|2021-03-30 20:00:00|21.82|21.66|21.95|21.79|21.95|21.79|21.8|21.64|803
1617134700000|2021-03-30 20:05:00|21.9|21.74|21.92|21.76|21.95|21.79|21.9|21.74|255
1617135000000|2021-03-30 20:10:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|290
1617136200000|2021-03-30 20:30:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|63
1617136500000|2021-03-30 20:35:00|||||||||26
1617136800000|2021-03-30 20:40:00|||||||||21
1617137100000|2021-03-30 20:45:00|||||||||2
1617137400000|2021-03-30 20:50:00|||||||||11
1617137700000|2021-03-30 20:55:00|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|65
1617141600000|2021-03-30 22:00:00|21.98|21.82|22|21.84|22.01|21.85|21.93|21.77|11
1617141900000|2021-03-30 22:05:00|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|8
1617142200000|2021-03-30 22:10:00|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|3
1617142500000|2021-03-30 22:15:00|22.05|21.89|22.06|21.9|22.06|21.9|22.03|21.87|15
1617142800000|2021-03-30 22:20:00|22.03|21.87|22.02|21.86|22.04|21.88|22.01|21.85|54
1617143400000|2021-03-30 22:30:00|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|46
1617143700000|2021-03-30 22:35:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|15
1617144000000|2021-03-30 22:40:00|22.03|21.87|22.03|21.87|22.03|21.87|22.01|21.85|0
1617144300000|2021-03-30 22:45:00|||||||||3
1617144600000|2021-03-30 22:50:00|||||||||1
1617144900000|2021-03-30 22:55:00|||||||||1
1617145200000|2021-03-30 23:00:00|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|4
1617145800000|2021-03-30 23:10:00|22|21.84|21.98|21.82|22|21.84|21.98|21.82|1
1617146700000|2021-03-30 23:25:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|41
1617147000000|2021-03-30 23:30:00|21.95|21.79|21.95|21.79|21.98|21.82|21.93|21.77|17
1617147300000|2021-03-30 23:35:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|1
1617147600000|2021-03-30 23:40:00|||||||||1
1617148200000|2021-03-30 23:50:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|16
1617148500000|2021-03-30 23:55:00|21.96|21.8|21.98|21.82|21.98|21.82|21.95|21.79|12
1617148800000|2021-03-31 00:00:00|21.96|21.8|22.03|21.87|22.04|21.88|21.95|21.79|116
1617149100000|2021-03-31 00:05:00|22|21.84|22.03|21.87|22.04|21.88|21.99|21.83|83
1617149700000|2021-03-31 00:15:00|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|32
1617150000000|2021-03-31 00:20:00|22.07|21.91|22.03|21.87|22.08|21.92|22.03|21.87|9
1617150300000|2021-03-31 00:25:00|22.01|21.85|21.98|21.82|22.03|21.87|21.98|21.82|22
1617150600000|2021-03-31 00:30:00|21.96|21.8|21.98|21.82|21.98|21.82|21.95|21.79|42
1617150900000|2021-03-31 00:35:00|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|1
1617151200000|2021-03-31 00:40:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|5
1617151800000|2021-03-31 00:50:00|||||||||4
1617152100000|2021-03-31 00:55:00|||||||||2
1617152400000|2021-03-31 01:00:00|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|36
1617152700000|2021-03-31 01:05:00|21.97|21.81|21.95|21.79|21.97|21.81|21.94|21.78|2
1617153000000|2021-03-31 01:10:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1617153300000|2021-03-31 01:15:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|28
1617153600000|2021-03-31 01:20:00|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|14
1617153900000|2021-03-31 01:25:00|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|5
1617154200000|2021-03-31 01:30:00|21.94|21.78|21.93|21.77|21.98|21.82|21.93|21.77|35
1617154500000|2021-03-31 01:35:00|21.94|21.78|21.95|21.79|21.95|21.79|21.93|21.77|1
1617154800000|2021-03-31 01:40:00|21.98|21.82|21.98|21.82|21.98|21.82|21.95|21.79|3
1617155700000|2021-03-31 01:55:00|||||||||2
1617156000000|2021-03-31 02:00:00|||||||||3
1617156300000|2021-03-31 02:05:00|||||||||17
1617157200000|2021-03-31 02:20:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|2
1617157800000|2021-03-31 02:30:00|22.06|21.9|22.03|21.87|22.06|21.9|22.03|21.87|5
1617158100000|2021-03-31 02:35:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1617158400000|2021-03-31 02:40:00|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|5
1617158700000|2021-03-31 02:45:00|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1617159000000|2021-03-31 02:50:00|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|3
1617159300000|2021-03-31 02:55:00|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1617159600000|2021-03-31 03:00:00|22.06|21.9|22.06|21.9|22.08|21.92|22.05|21.89|0
1617159900000|2021-03-31 03:05:00|22.07|21.91|22.07|21.91|22.08|21.92|22.06|21.9|1
1617160200000|2021-03-31 03:10:00|22.06|21.9|22.03|21.87|22.06|21.9|22.03|21.87|8
1617160800000|2021-03-31 03:20:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|2
1617161100000|2021-03-31 03:25:00|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|10
1617161700000|2021-03-31 03:35:00|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|4
1617162000000|2021-03-31 03:40:00|||||||||2
1617162300000|2021-03-31 03:45:00|22|21.84|22.04|21.88|22.04|21.88|21.99|21.83|5
1617163500000|2021-03-31 04:05:00|22|21.84|22|21.84|22.04|21.88|21.99|21.83|11
1617163800000|2021-03-31 04:10:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1617164100000|2021-03-31 04:15:00|22|21.84|22|21.84|22|21.84|21.99|21.83|0
1617164400000|2021-03-31 04:20:00|22.01|21.85|22|21.84|22.04|21.88|22|21.84|2
1617164700000|2021-03-31 04:25:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|0
1617165000000|2021-03-31 04:30:00|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|28
1617165900000|2021-03-31 04:45:00|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1617166200000|2021-03-31 04:50:00|||||||||3
1617166800000|2021-03-31 05:00:00|22.05|21.89|22.07|21.91|22.07|21.91|22.04|21.88|16
1617167100000|2021-03-31 05:05:00|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|1
1617167400000|2021-03-31 05:10:00|22.08|21.92|22.09|21.93|22.09|21.93|22.07|21.91|1
1617167700000|2021-03-31 05:15:00|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|2
1617168000000|2021-03-31 05:20:00|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|0
1617168600000|2021-03-31 05:30:00|22.05|21.89|22.04|21.88|22.09|21.93|22.04|21.88|65
1617168900000|2021-03-31 05:35:00|22.03|21.87|22.02|21.86|22.04|21.88|22|21.84|3
1617169200000|2021-03-31 05:40:00|22.04|21.88|22.03|21.87|22.04|21.88|22.02|21.86|0
1617169500000|2021-03-31 05:45:00|22.02|21.86|22.03|21.87|22.04|21.88|22.02|21.86|0
1617169800000|2021-03-31 05:50:00|22.04|21.88|22.07|21.91|22.08|21.92|22.04|21.88|3
1617170100000|2021-03-31 05:55:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|31
1617170400000|2021-03-31 06:00:00|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|6
1617170700000|2021-03-31 06:05:00|||||||||5
1617171000000|2021-03-31 06:10:00|22.11|21.95|22.09|21.93|22.12|21.96|22.09|21.93|2
1617171300000|2021-03-31 06:15:00|||||||||1
1617171900000|2021-03-31 06:25:00|||||||||10
1617172200000|2021-03-31 06:30:00|||||||||1
1617172500000|2021-03-31 06:35:00|||||||||14
1617172800000|2021-03-31 06:40:00|||||||||11
1617173700000|2021-03-31 06:55:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|41
1617174000000|2021-03-31 07:00:00|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|32
1617174300000|2021-03-31 07:05:00|22.14|21.98|22.09|21.93|22.14|21.98|22.09|21.93|65
1617174600000|2021-03-31 07:10:00|22.07|21.91|22.04|21.88|22.07|21.91|22.04|21.88|11
1617174900000|2021-03-31 07:15:00|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|55
1617175200000|2021-03-31 07:20:00|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|33
1617175500000|2021-03-31 07:25:00|||||||||5
1617175800000|2021-03-31 07:30:00|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|26
1617176100000|2021-03-31 07:35:00|22.11|21.95|22.09|21.93|22.12|21.96|22.09|21.93|35
1617176400000|2021-03-31 07:40:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|10
1617176700000|2021-03-31 07:45:00|||||||||1
1617177000000|2021-03-31 07:50:00|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|41
1617177300000|2021-03-31 07:55:00|22.14|21.98|22.1|21.94|22.16|22|22.09|21.93|3
1617177600000|2021-03-31 08:00:00|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|35
1617178200000|2021-03-31 08:10:00|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|38
1617178800000|2021-03-31 08:20:00|||||||||2
1617179100000|2021-03-31 08:25:00|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|4
1617179400000|2021-03-31 08:30:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|3
1617179700000|2021-03-31 08:35:00|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|53
1617180000000|2021-03-31 08:40:00|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|38
1617180300000|2021-03-31 08:45:00|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|39
1617180600000|2021-03-31 08:50:00|22.05|21.89|22|21.84|22.05|21.89|22|21.84|89
1617180900000|2021-03-31 08:55:00|21.99|21.83|22|21.84|22|21.84|21.98|21.82|20
1617181200000|2021-03-31 09:00:00|||||||||3
1617181500000|2021-03-31 09:05:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1617181800000|2021-03-31 09:10:00|22|21.84|22|21.84|22|21.84|22|21.84|37
1617182700000|2021-03-31 09:25:00|||||||||10
1617183000000|2021-03-31 09:30:00|22.04|21.88|22|21.84|22.05|21.89|22|21.84|22
1617183300000|2021-03-31 09:35:00|||||||||4
1617183600000|2021-03-31 09:40:00|||||||||1
1617183900000|2021-03-31 09:45:00|22.03|21.87|22|21.84|22.05|21.89|22|21.84|39
1617184200000|2021-03-31 09:50:00|||||||||2
1617184500000|2021-03-31 09:55:00|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|63
1617184800000|2021-03-31 10:00:00|22|21.84|22|21.84|22|21.84|22|21.84|39
1617185400000|2021-03-31 10:10:00|||||||||10
1617185700000|2021-03-31 10:15:00|||||||||32
1617186000000|2021-03-31 10:20:00|||||||||10
1617186300000|2021-03-31 10:25:00|21.99|21.83|22|21.84|22|21.84|21.99|21.83|20
1617186600000|2021-03-31 10:30:00|||||||||14
1617186900000|2021-03-31 10:35:00|||||||||14
1617187200000|2021-03-31 10:40:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|66
1617187500000|2021-03-31 10:45:00|||||||||11
1617187800000|2021-03-31 10:50:00|||||||||8
1617188100000|2021-03-31 10:55:00|||||||||5
1617188400000|2021-03-31 11:00:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|40
1617188700000|2021-03-31 11:05:00|||||||||7
1617189000000|2021-03-31 11:10:00|||||||||9
1617189300000|2021-03-31 11:15:00|||||||||4
1617189600000|2021-03-31 11:20:00|||||||||3
1617189900000|2021-03-31 11:25:00|||||||||2
1617190200000|2021-03-31 11:30:00|||||||||2
1617190500000|2021-03-31 11:35:00|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|22
1617190800000|2021-03-31 11:40:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|25
1617191100000|2021-03-31 11:45:00|21.83|21.67|21.83|21.67|21.83|21.67|21.78|21.62|209
1617191400000|2021-03-31 11:50:00|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|201
1617191700000|2021-03-31 11:55:00|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|62
1617192000000|2021-03-31 12:00:00|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|130
1617192300000|2021-03-31 12:05:00|||||||||6
1617192600000|2021-03-31 12:10:00|21.75|21.59|21.7|21.54|21.75|21.59|21.65|21.49|112
1617192900000|2021-03-31 12:15:00|21.69|21.53|21.69|21.53|21.7|21.54|21.65|21.49|77
1617193200000|2021-03-31 12:20:00|21.7|21.54|21.7|21.54|21.7|21.54|21.69|21.53|7
1617193500000|2021-03-31 12:25:00|||||||||1
1617193800000|2021-03-31 12:30:00|||||||||7
1617194100000|2021-03-31 12:35:00|||||||||1
1617194400000|2021-03-31 12:40:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|65
1617194700000|2021-03-31 12:45:00|||||||||184
1617195000000|2021-03-31 12:50:00|||||||||47
1617195300000|2021-03-31 12:55:00|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|31
1617195600000|2021-03-31 13:00:00|21.69|21.53|21.68|21.52|21.7|21.54|21.68|21.52|94
1617195900000|2021-03-31 13:05:00|||||||||65
1617196200000|2021-03-31 13:10:00|21.72|21.56|21.68|21.52|21.73|21.57|21.68|21.52|88
1617196500000|2021-03-31 13:15:00|||||||||70
1617196800000|2021-03-31 13:20:00|||||||||67
1617197100000|2021-03-31 13:25:00|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|66
1617197400000|2021-03-31 13:30:00|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|301
1617197700000|2021-03-31 13:35:00|21.53|21.37|21.53|21.37|21.55|21.39|21.5|21.34|336
1617198000000|2021-03-31 13:40:00|21.5|21.34|21.58|21.42|21.58|21.42|21.5|21.34|336
1617198300000|2021-03-31 13:45:00|21.55|21.39|21.5|21.34|21.58|21.42|21.45|21.29|482
1617198600000|2021-03-31 13:50:00|21.49|21.33|21.48|21.32|21.53|21.37|21.43|21.27|650
1617198900000|2021-03-31 13:55:00|21.45|21.29|21.38|21.22|21.48|21.32|21.38|21.22|457
1617199200000|2021-03-31 14:00:00|21.35|21.19|21.35|21.19|21.4|21.24|21.3|21.14|318
1617199500000|2021-03-31 14:05:00|21.33|21.17|21.33|21.17|21.35|21.19|21.3|21.14|324
1617199800000|2021-03-31 14:10:00|21.35|21.19|21.43|21.27|21.48|21.32|21.33|21.17|410
1617200100000|2021-03-31 14:15:00|21.48|21.32|21.48|21.32|21.51|21.35|21.43|21.27|451
1617200400000|2021-03-31 14:20:00|21.53|21.37|21.71|21.55|21.71|21.55|21.53|21.37|516
1617200700000|2021-03-31 14:25:00|21.76|21.6|21.81|21.65|21.84|21.68|21.76|21.6|539
1617201000000|2021-03-31 14:30:00|21.79|21.63|21.76|21.6|21.84|21.68|21.71|21.55|491
1617201300000|2021-03-31 14:35:00|21.79|21.63|21.76|21.6|21.79|21.63|21.71|21.55|287
1617201600000|2021-03-31 14:40:00|21.74|21.58|21.84|21.68|21.84|21.68|21.71|21.55|509
1617201900000|2021-03-31 14:45:00|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|253
1617202200000|2021-03-31 14:50:00|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|360
1617202500000|2021-03-31 14:55:00|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|358
1617202800000|2021-03-31 15:00:00|21.93|21.77|21.96|21.8|21.96|21.8|21.91|21.75|260
1617203100000|2021-03-31 15:05:00|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|239
1617203400000|2021-03-31 15:10:00|21.98|21.82|21.83|21.67|21.98|21.82|21.83|21.67|531
1617203700000|2021-03-31 15:15:00|21.78|21.62|21.86|21.7|21.86|21.7|21.78|21.62|354
1617204000000|2021-03-31 15:20:00|21.81|21.65|21.86|21.7|21.86|21.7|21.81|21.65|238
1617204300000|2021-03-31 15:25:00|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|211
1617204600000|2021-03-31 15:30:00|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|276
1617204900000|2021-03-31 15:35:00|21.91|21.75|21.94|21.78|21.94|21.78|21.89|21.73|175
1617205200000|2021-03-31 15:40:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|130
1617205500000|2021-03-31 15:45:00|21.94|21.78|21.99|21.83|21.99|21.83|21.91|21.75|398
1617205800000|2021-03-31 15:50:00|21.98|21.82|21.99|21.83|22.02|21.86|21.98|21.82|154
1617206100000|2021-03-31 15:55:00|22.04|21.88|22.09|21.93|22.09|21.93|22.04|21.88|330
1617206400000|2021-03-31 16:00:00|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|300
1617206700000|2021-03-31 16:05:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|128
1617207000000|2021-03-31 16:10:00|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|89
1617207300000|2021-03-31 16:15:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|93
1617207600000|2021-03-31 16:20:00|22.04|21.88|22.01|21.85|22.09|21.93|22.01|21.85|144
1617207900000|2021-03-31 16:25:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|205
1617208200000|2021-03-31 16:30:00|21.94|21.78|21.94|21.78|21.96|21.8|21.91|21.75|212
1617208500000|2021-03-31 16:35:00|||||||||58
1617208800000|2021-03-31 16:40:00|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|144
1617209100000|2021-03-31 16:45:00|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|438
1617209400000|2021-03-31 16:50:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|182
1617209700000|2021-03-31 16:55:00|21.94|21.78|21.89|21.73|21.94|21.78|21.86|21.7|311
1617210000000|2021-03-31 17:00:00|21.84|21.68|21.84|21.68|21.84|21.68|21.76|21.6|396
1617210300000|2021-03-31 17:05:00|21.88|21.72|21.89|21.73|21.89|21.73|21.86|21.7|62
1617210600000|2021-03-31 17:10:00|21.88|21.72|21.84|21.68|21.89|21.73|21.84|21.68|122
1617210900000|2021-03-31 17:15:00|21.79|21.63|21.79|21.63|21.84|21.68|21.79|21.63|120
1617211200000|2021-03-31 17:20:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|42
1617211500000|2021-03-31 17:25:00|21.83|21.67|21.79|21.63|21.83|21.67|21.79|21.63|89
1617211800000|2021-03-31 17:30:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|349
1617212100000|2021-03-31 17:35:00|21.84|21.68|21.92|21.76|21.92|21.76|21.84|21.68|290
1617212400000|2021-03-31 17:40:00|21.87|21.71|21.79|21.63|21.87|21.71|21.74|21.58|169
1617212700000|2021-03-31 17:45:00|21.76|21.6|21.71|21.55|21.79|21.63|21.71|21.55|72
1617213000000|2021-03-31 17:50:00|21.69|21.53|21.66|21.5|21.69|21.53|21.66|21.5|97
1617213300000|2021-03-31 17:55:00|21.61|21.45|21.64|21.48|21.66|21.5|21.61|21.45|140
1617213600000|2021-03-31 18:00:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|140
1617213900000|2021-03-31 18:05:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|113
1617214200000|2021-03-31 18:10:00|21.54|21.38|21.46|21.3|21.56|21.4|21.46|21.3|244
1617214500000|2021-03-31 18:15:00|||||||||113
1617214800000|2021-03-31 18:20:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|133
1617215100000|2021-03-31 18:25:00|21.56|21.4|21.56|21.4|21.59|21.43|21.54|21.38|226
1617215400000|2021-03-31 18:30:00|21.51|21.35|21.61|21.45|21.61|21.45|21.51|21.35|238
1617215700000|2021-03-31 18:35:00|21.66|21.5|21.66|21.5|21.69|21.53|21.64|21.48|203
1617216000000|2021-03-31 18:40:00|21.69|21.53|21.71|21.55|21.71|21.55|21.64|21.48|388
1617216300000|2021-03-31 18:45:00|21.69|21.53|21.69|21.53|21.71|21.55|21.66|21.5|361
1617216600000|2021-03-31 18:50:00|21.66|21.5|21.66|21.5|21.69|21.53|21.66|21.5|237
1617216900000|2021-03-31 18:55:00|21.64|21.48|21.69|21.53|21.69|21.53|21.61|21.45|321
1617217200000|2021-03-31 19:00:00|21.66|21.5|21.69|21.53|21.71|21.55|21.66|21.5|412
1617217500000|2021-03-31 19:05:00|21.72|21.56|21.71|21.55|21.74|21.58|21.69|21.53|523
1617217800000|2021-03-31 19:10:00|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|330
1617218100000|2021-03-31 19:15:00|21.71|21.55|21.74|21.58|21.79|21.63|21.71|21.55|271
1617218400000|2021-03-31 19:20:00|21.69|21.53|21.71|21.55|21.74|21.58|21.69|21.53|283
1617218700000|2021-03-31 19:25:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|154
1617219000000|2021-03-31 19:30:00|21.69|21.53|21.54|21.38|21.71|21.55|21.54|21.38|499
1617219300000|2021-03-31 19:35:00|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|432
1617219600000|2021-03-31 19:40:00|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|553
1617219900000|2021-03-31 19:45:00|21.55|21.39|21.49|21.33|21.57|21.41|21.47|21.31|462
1617220200000|2021-03-31 19:50:00|21.47|21.31|21.54|21.38|21.57|21.41|21.47|21.31|656
1617220500000|2021-03-31 19:55:00|21.57|21.41|21.74|21.58|21.74|21.58|21.54|21.38|1545
1617220800000|2021-03-31 20:00:00|21.69|21.53|21.78|21.62|21.82|21.66|21.64|21.48|1127
1617221100000|2021-03-31 20:05:00|21.79|21.63|21.79|21.63|21.82|21.66|21.79|21.63|323
1617221400000|2021-03-31 20:10:00|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|472
1617222600000|2021-03-31 20:30:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|109
1617222900000|2021-03-31 20:35:00|||||||||99
1617223200000|2021-03-31 20:40:00|||||||||12
1617223500000|2021-03-31 20:45:00|||||||||10
1617223800000|2021-03-31 20:50:00|21.69|21.53|21.72|21.56|21.72|21.56|21.69|21.53|185
1617224100000|2021-03-31 20:55:00|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|167
1617228000000|2021-03-31 22:00:00|21.68|21.52|21.65|21.49|21.68|21.52|21.64|21.48|45
1617228300000|2021-03-31 22:05:00|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|49
1617228900000|2021-03-31 22:15:00|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|19
1617229200000|2021-03-31 22:20:00|||||||||2
1617229500000|2021-03-31 22:25:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1617229800000|2021-03-31 22:30:00|||||||||5
1617230100000|2021-03-31 22:35:00|21.66|21.5|21.67|21.51|21.67|21.51|21.64|21.48|50
1617230400000|2021-03-31 22:40:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|42
1617230700000|2021-03-31 22:45:00|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|8
1617231000000|2021-03-31 22:50:00|21.65|21.49|21.66|21.5|21.67|21.51|21.65|21.49|3
1617231300000|2021-03-31 22:55:00|21.65|21.49|21.66|21.5|21.67|21.51|21.65|21.49|1
1617231600000|2021-03-31 23:00:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|0
1617231900000|2021-03-31 23:05:00|21.67|21.51|21.67|21.51|21.68|21.52|21.67|21.51|1
1617232200000|2021-03-31 23:10:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1617232500000|2021-03-31 23:15:00|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|0
1617232800000|2021-03-31 23:20:00|21.67|21.51|21.67|21.51|21.67|21.51|21.65|21.49|1
1617233100000|2021-03-31 23:25:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1617233400000|2021-03-31 23:30:00|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|0
1617233700000|2021-03-31 23:35:00|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|13
1617234300000|2021-03-31 23:45:00|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|0
1617234600000|2021-03-31 23:50:00|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|3
1617234900000|2021-03-31 23:55:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|10
1617235200000|2021-04-01 00:00:00|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|36
1617235500000|2021-04-01 00:05:00|21.68|21.52|21.66|21.5|21.68|21.52|21.65|21.49|36
1617235800000|2021-04-01 00:10:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|5
1617236100000|2021-04-01 00:15:00|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|5
1617236400000|2021-04-01 00:20:00|21.66|21.5|21.68|21.52|21.7|21.54|21.66|21.5|1
1617236700000|2021-04-01 00:25:00|21.66|21.5|21.68|21.52|21.68|21.52|21.65|21.49|2
1617237000000|2021-04-01 00:30:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|1
1617237300000|2021-04-01 00:35:00|||||||||1
1617238200000|2021-04-01 00:50:00|||||||||3
1617238800000|2021-04-01 01:00:00|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|27
1617239100000|2021-04-01 01:05:00|||||||||1
1617239400000|2021-04-01 01:10:00|||||||||2
1617239700000|2021-04-01 01:15:00|||||||||5
1617240000000|2021-04-01 01:20:00|||||||||1
1617240600000|2021-04-01 01:30:00|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|2
1617240900000|2021-04-01 01:35:00|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|21
1617241200000|2021-04-01 01:40:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|14
1617241500000|2021-04-01 01:45:00|||||||||5
1617241800000|2021-04-01 01:50:00|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|4
1617242100000|2021-04-01 01:55:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|8
1617242700000|2021-04-01 02:05:00|||||||||5
1617243600000|2021-04-01 02:20:00|||||||||55
1617243900000|2021-04-01 02:25:00|||||||||1
1617244200000|2021-04-01 02:30:00|||||||||2
1617244500000|2021-04-01 02:35:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|16
1617245400000|2021-04-01 02:50:00|||||||||8
1617245700000|2021-04-01 02:55:00|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|36
1617246000000|2021-04-01 03:00:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|4
1617246300000|2021-04-01 03:05:00|||||||||6
1617246600000|2021-04-01 03:10:00|||||||||6
1617246900000|2021-04-01 03:15:00|||||||||4
1617247200000|2021-04-01 03:20:00|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|8
1617247500000|2021-04-01 03:25:00|||||||||1
1617247800000|2021-04-01 03:30:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1617248100000|2021-04-01 03:35:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|6
1617248400000|2021-04-01 03:40:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|4
1617248700000|2021-04-01 03:45:00|||||||||3
1617249000000|2021-04-01 03:50:00|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|46
1617249600000|2021-04-01 04:00:00|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1617251100000|2021-04-01 04:25:00|||||||||2
1617252000000|2021-04-01 04:40:00|||||||||1
1617252600000|2021-04-01 04:50:00|21.74|21.58|21.71|21.55|21.75|21.59|21.71|21.55|8
1617252900000|2021-04-01 04:55:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|24
1617253200000|2021-04-01 05:00:00|||||||||1
1617253800000|2021-04-01 05:10:00|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|0
1617254100000|2021-04-01 05:15:00|||||||||16
1617254400000|2021-04-01 05:20:00|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|1
1617254700000|2021-04-01 05:25:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|36
1617255000000|2021-04-01 05:30:00|21.65|21.49|21.63|21.47|21.66|21.5|21.63|21.47|8
1617255300000|2021-04-01 05:35:00|21.65|21.49|21.61|21.45|21.66|21.5|21.61|21.45|12
1617256200000|2021-04-01 05:50:00|||||||||5
1617256800000|2021-04-01 06:00:00|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|8
1617257400000|2021-04-01 06:10:00|||||||||8
1617257700000|2021-04-01 06:15:00|||||||||7
1617258000000|2021-04-01 06:20:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|78
1617258300000|2021-04-01 06:25:00|||||||||28
1617258600000|2021-04-01 06:30:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|26
1617258900000|2021-04-01 06:35:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|47
1617259200000|2021-04-01 06:40:00|||||||||2
1617259500000|2021-04-01 06:45:00|||||||||8
1617260100000|2021-04-01 06:55:00|||||||||29
1617260400000|2021-04-01 07:00:00|21.54|21.38|21.54|21.38|21.54|21.38|21.51|21.35|87
1617260700000|2021-04-01 07:05:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|137
1617261000000|2021-04-01 07:10:00|||||||||4
1617261300000|2021-04-01 07:15:00|||||||||2
1617261600000|2021-04-01 07:20:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|31
1617261900000|2021-04-01 07:25:00|21.55|21.39|21.56|21.4|21.56|21.4|21.54|21.38|36
1617262200000|2021-04-01 07:30:00|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|45
1617262500000|2021-04-01 07:35:00|||||||||4
1617262800000|2021-04-01 07:40:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|23
1617263100000|2021-04-01 07:45:00|21.55|21.39|21.56|21.4|21.56|21.4|21.54|21.38|25
1617263400000|2021-04-01 07:50:00|||||||||1
1617263700000|2021-04-01 07:55:00|||||||||16
1617264000000|2021-04-01 08:00:00|21.59|21.43|21.56|21.4|21.59|21.43|21.56|21.4|19
1617264300000|2021-04-01 08:05:00|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|20
1617264600000|2021-04-01 08:10:00|||||||||5
1617264900000|2021-04-01 08:15:00|||||||||9
1617265200000|2021-04-01 08:20:00|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|38
1617265500000|2021-04-01 08:25:00|21.56|21.4|21.59|21.43|21.59|21.43|21.56|21.4|33
1617265800000|2021-04-01 08:30:00|21.56|21.4|21.56|21.4|21.59|21.43|21.55|21.39|14
1617266100000|2021-04-01 08:35:00|||||||||9
1617266400000|2021-04-01 08:40:00|21.54|21.38|21.57|21.41|21.59|21.43|21.54|21.38|4
1617266700000|2021-04-01 08:45:00|21.54|21.38|21.57|21.41|21.57|21.41|21.54|21.38|147
1617267000000|2021-04-01 08:50:00|||||||||25
1617267300000|2021-04-01 08:55:00|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|29
1617267600000|2021-04-01 09:00:00|||||||||3
1617267900000|2021-04-01 09:05:00|||||||||1
1617268200000|2021-04-01 09:10:00|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|73
1617268500000|2021-04-01 09:15:00|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|74
1617268800000|2021-04-01 09:20:00|||||||||3
1617269400000|2021-04-01 09:30:00|||||||||5
1617269700000|2021-04-01 09:35:00|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|28
1617270000000|2021-04-01 09:40:00|||||||||5
1617270300000|2021-04-01 09:45:00|||||||||5
1617270600000|2021-04-01 09:50:00|||||||||4
1617270900000|2021-04-01 09:55:00|||||||||1
1617271200000|2021-04-01 10:00:00|||||||||7
1617271500000|2021-04-01 10:05:00|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|3
1617271800000|2021-04-01 10:10:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|3
1617272100000|2021-04-01 10:15:00|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|54
1617272700000|2021-04-01 10:25:00|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|32
1617273000000|2021-04-01 10:30:00|||||||||27
1617273600000|2021-04-01 10:40:00|||||||||2
1617273900000|2021-04-01 10:45:00|||||||||14
1617274200000|2021-04-01 10:50:00|||||||||11
1617274500000|2021-04-01 10:55:00|||||||||4
1617275100000|2021-04-01 11:05:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|23
1617275400000|2021-04-01 11:10:00|||||||||10
1617275700000|2021-04-01 11:15:00|||||||||7
1617276000000|2021-04-01 11:20:00|||||||||28
1617276300000|2021-04-01 11:25:00|||||||||25
1617276600000|2021-04-01 11:30:00|||||||||13
1617276900000|2021-04-01 11:35:00|||||||||22
1617277200000|2021-04-01 11:40:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|29
1617277500000|2021-04-01 11:45:00|||||||||9
1617277800000|2021-04-01 11:50:00|||||||||2
1617278100000|2021-04-01 11:55:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|23
1617278400000|2021-04-01 12:00:00|||||||||6
1617278700000|2021-04-01 12:05:00|||||||||32
1617279000000|2021-04-01 12:10:00|||||||||18
1617279300000|2021-04-01 12:15:00|||||||||16
1617279600000|2021-04-01 12:20:00|||||||||12
1617279900000|2021-04-01 12:25:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|25
1617280200000|2021-04-01 12:30:00|21.46|21.3|21.47|21.31|21.47|21.31|21.45|21.29|53
1617280500000|2021-04-01 12:35:00|21.46|21.3|21.47|21.31|21.47|21.31|21.45|21.29|9
1617280800000|2021-04-01 12:40:00|21.46|21.3|21.45|21.29|21.47|21.31|21.45|21.29|32
1617281100000|2021-04-01 12:45:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|100
1617281400000|2021-04-01 12:50:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|55
1617281700000|2021-04-01 12:55:00|||||||||43
1617282000000|2021-04-01 13:00:00|||||||||12
1617282300000|2021-04-01 13:05:00|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|263
1617282600000|2021-04-01 13:10:00|||||||||93
1617282900000|2021-04-01 13:15:00|||||||||88
1617283200000|2021-04-01 13:20:00|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|195
1617283500000|2021-04-01 13:25:00|21.49|21.33|21.5|21.34|21.5|21.34|21.48|21.32|144
1617283800000|2021-04-01 13:30:00|21.53|21.37|21.53|21.37|21.6|21.44|21.5|21.34|572
1617284100000|2021-04-01 13:35:00|21.52|21.36|21.5|21.34|21.55|21.39|21.5|21.34|391
1617284400000|2021-04-01 13:40:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|282
1617284700000|2021-04-01 13:45:00|21.41|21.25|21.43|21.27|21.46|21.3|21.4|21.24|381
1617285000000|2021-04-01 13:50:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|346
1617285300000|2021-04-01 13:55:00|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|233
1617285600000|2021-04-01 14:00:00|21.41|21.25|21.35|21.19|21.43|21.27|21.35|21.19|455
1617285900000|2021-04-01 14:05:00|21.38|21.22|21.4|21.24|21.4|21.24|21.35|21.19|396
1617286200000|2021-04-01 14:10:00|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|118
1617286500000|2021-04-01 14:15:00|21.34|21.18|21.33|21.17|21.35|21.19|21.3|21.14|175
1617286800000|2021-04-01 14:20:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|76
1617287100000|2021-04-01 14:25:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|187
1617287400000|2021-04-01 14:30:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|209
1617287700000|2021-04-01 14:35:00|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|244
1617288000000|2021-04-01 14:40:00|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|327
1617288300000|2021-04-01 14:45:00|||||||||139
1617288600000|2021-04-01 14:50:00|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|256
1617288900000|2021-04-01 14:55:00|21.28|21.12|21.3|21.14|21.33|21.17|21.28|21.12|233
1617289200000|2021-04-01 15:00:00|21.29|21.13|21.28|21.12|21.3|21.14|21.25|21.09|349
1617289500000|2021-04-01 15:05:00|21.25|21.09|21.23|21.07|21.28|21.12|21.2|21.04|504
1617289800000|2021-04-01 15:10:00|21.28|21.12|21.23|21.07|21.28|21.12|21.2|21.04|397
1617290100000|2021-04-01 15:15:00|21.25|21.09|21.31|21.15|21.31|21.15|21.25|21.09|237
1617290400000|2021-04-01 15:20:00|21.28|21.12|21.31|21.15|21.33|21.17|21.28|21.12|505
1617290700000|2021-04-01 15:25:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|378
1617291000000|2021-04-01 15:30:00|||||||||178
1617291300000|2021-04-01 15:35:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|284
1617291600000|2021-04-01 15:40:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|423
1617291900000|2021-04-01 15:45:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|164
1617292200000|2021-04-01 15:50:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|147
1617292500000|2021-04-01 15:55:00|21.25|21.09|21.33|21.17|21.33|21.17|21.25|21.09|302
1617292800000|2021-04-01 16:00:00|21.31|21.15|21.25|21.09|21.31|21.15|21.23|21.07|211
1617293100000|2021-04-01 16:05:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|321
1617293400000|2021-04-01 16:10:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|89
1617293700000|2021-04-01 16:15:00|||||||||224
1617294000000|2021-04-01 16:20:00|21.29|21.13|21.28|21.12|21.31|21.15|21.28|21.12|147
1617294300000|2021-04-01 16:25:00|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|630
1617294600000|2021-04-01 16:30:00|||||||||116
1617294900000|2021-04-01 16:35:00|||||||||111
1617295200000|2021-04-01 16:40:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|223
1617295500000|2021-04-01 16:45:00|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|397
1617295800000|2021-04-01 16:50:00|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|195
1617296100000|2021-04-01 16:55:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|179
1617296400000|2021-04-01 17:00:00|||||||||143
1617296700000|2021-04-01 17:05:00|||||||||96
1617297000000|2021-04-01 17:10:00|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|146
1617297300000|2021-04-01 17:15:00|||||||||74
1617297600000|2021-04-01 17:20:00|||||||||63
1617297900000|2021-04-01 17:25:00|||||||||113
1617298200000|2021-04-01 17:30:00|||||||||154
1617298500000|2021-04-01 17:35:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|258
1617298800000|2021-04-01 17:40:00|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|380
1617299100000|2021-04-01 17:45:00|21.22|21.06|21.24|21.08|21.24|21.08|21.21|21.05|279
1617299400000|2021-04-01 17:50:00|||||||||263
1617299700000|2021-04-01 17:55:00|21.26|21.1|21.26|21.1|21.29|21.13|21.26|21.1|304
1617300000000|2021-04-01 18:00:00|21.29|21.13|21.29|21.13|21.31|21.15|21.29|21.13|297
1617300300000|2021-04-01 18:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|357
1617300600000|2021-04-01 18:10:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|363
1617300900000|2021-04-01 18:15:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|345
1617301200000|2021-04-01 18:20:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|364
1617301500000|2021-04-01 18:25:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|467
1617301800000|2021-04-01 18:30:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|538
1617302100000|2021-04-01 18:35:00|||||||||353
1617302400000|2021-04-01 18:40:00|||||||||314
1617302700000|2021-04-01 18:45:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|287
1617303000000|2021-04-01 18:50:00|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|364
1617303300000|2021-04-01 18:55:00|||||||||372
1617303600000|2021-04-01 19:00:00|||||||||461
1617303900000|2021-04-01 19:05:00|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|548
1617304200000|2021-04-01 19:10:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|364
1617304500000|2021-04-01 19:15:00|21.07|20.91|21.07|20.91|21.09|20.93|21.04|20.88|524
1617304800000|2021-04-01 19:20:00|21.04|20.88|21.12|20.96|21.12|20.96|21.04|20.88|448
1617305100000|2021-04-01 19:25:00|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|535
1617305400000|2021-04-01 19:30:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|352
1617305700000|2021-04-01 19:35:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|532
1617306000000|2021-04-01 19:40:00|21.09|20.93|21.07|20.91|21.09|20.93|21.05|20.89|566
1617306300000|2021-04-01 19:45:00|21.04|20.88|21.03|20.87|21.07|20.91|21.02|20.86|517
1617306600000|2021-04-01 19:50:00|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|497
1617306900000|2021-04-01 19:55:00|20.99|20.83|21.14|20.98|21.14|20.98|20.94|20.78|2030
1617307200000|2021-04-01 20:00:00|21.13|20.97|21.09|20.93|21.14|20.98|21.09|20.93|518
1617307500000|2021-04-01 20:05:00|21.07|20.91|20.99|20.83|21.07|20.91|20.99|20.83|717
1617307800000|2021-04-01 20:10:00|20.97|20.81|21|20.84|21|20.84|20.87|20.71|2263
1617309000000|2021-04-01 20:30:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|161
1617309300000|2021-04-01 20:35:00|||||||||8
1617309600000|2021-04-01 20:40:00|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|390
1617309900000|2021-04-01 20:45:00|||||||||16
1617310200000|2021-04-01 20:50:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|64
1617310500000|2021-04-01 20:55:00|20.93|20.77|20.95|20.79|20.95|20.79|20.92|20.76|132
1617314400000|2021-04-01 22:00:00|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|10
1617314700000|2021-04-01 22:05:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1617315600000|2021-04-01 22:20:00|||||||||1
1617315900000|2021-04-01 22:25:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|1
1617316200000|2021-04-01 22:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1617316500000|2021-04-01 22:35:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1617316800000|2021-04-01 22:40:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1617318000000|2021-04-01 23:00:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1617318300000|2021-04-01 23:05:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|12
1617319200000|2021-04-01 23:20:00|||||||||1
1617319800000|2021-04-01 23:30:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|2
1617320400000|2021-04-01 23:40:00|||||||||12
1617320700000|2021-04-01 23:45:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|1
1617321000000|2021-04-01 23:50:00|||||||||1
1617321600000|2021-04-02 00:00:00|||||||||3
1617321900000|2021-04-02 00:05:00|||||||||9
1617322500000|2021-04-02 00:15:00|||||||||25
1617322800000|2021-04-02 00:20:00|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|13
1617323100000|2021-04-02 00:25:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|1
1617323400000|2021-04-02 00:30:00|20.83|20.67|20.83|20.67|20.83|20.67|20.8|20.64|7
1617324000000|2021-04-02 00:40:00|||||||||1
1617326100000|2021-04-02 01:15:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|20
1617326400000|2021-04-02 01:20:00|||||||||2
1617327600000|2021-04-02 01:40:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|17
1617327900000|2021-04-02 01:45:00|||||||||1
1617328200000|2021-04-02 01:50:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1617328500000|2021-04-02 01:55:00|||||||||1
1617329100000|2021-04-02 02:05:00|||||||||1
1617330000000|2021-04-02 02:20:00|||||||||1
1617330600000|2021-04-02 02:30:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|22
1617330900000|2021-04-02 02:35:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|2
1617331200000|2021-04-02 02:40:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|5
1617333900000|2021-04-02 03:25:00|||||||||1
1617334200000|2021-04-02 03:30:00|||||||||22
1617335100000|2021-04-02 03:45:00|||||||||2
1617336000000|2021-04-02 04:00:00|||||||||1
1617336900000|2021-04-02 04:15:00|||||||||1
1617339000000|2021-04-02 04:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1617340500000|2021-04-02 05:15:00|||||||||1
1617342600000|2021-04-02 05:50:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1617343500000|2021-04-02 06:05:00|||||||||1
1617344700000|2021-04-02 06:25:00|||||||||2
1617345300000|2021-04-02 06:35:00|||||||||1
1617346500000|2021-04-02 06:55:00|||||||||2
1617347100000|2021-04-02 07:05:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1617348600000|2021-04-02 07:30:00|||||||||3
1617351300000|2021-04-02 08:15:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|43
1617351600000|2021-04-02 08:20:00|||||||||1
1617353100000|2021-04-02 08:45:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|18
1617353400000|2021-04-02 08:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1617353700000|2021-04-02 08:55:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1617356400000|2021-04-02 09:40:00|||||||||1
1617356700000|2021-04-02 09:45:00|||||||||1
1617361200000|2021-04-02 11:00:00|||||||||1
1617361500000|2021-04-02 11:05:00|||||||||2
1617362100000|2021-04-02 11:15:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1617364500000|2021-04-02 11:55:00|||||||||6
1617364800000|2021-04-02 12:00:00|||||||||3
1617365100000|2021-04-02 12:05:00|||||||||1
1617366000000|2021-04-02 12:20:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|19
1617366300000|2021-04-02 12:25:00|20.81|20.65|20.83|20.67|20.86|20.7|20.8|20.64|25
1617366600000|2021-04-02 12:30:00|20.9|20.65|20.71|20.55|20.9|20.71|20.66|20.5|199
1617366900000|2021-04-02 12:35:00|20.7|20.54|20.73|20.57|20.75|20.59|20.7|20.54|70
1617367200000|2021-04-02 12:40:00|20.76|20.6|20.68|20.52|20.78|20.62|20.68|20.52|85
1617367500000|2021-04-02 12:45:00|20.7|20.54|20.71|20.55|20.73|20.57|20.66|20.5|106
1617367800000|2021-04-02 12:50:00|||||||||3
1617368100000|2021-04-02 12:55:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|52
1617368400000|2021-04-02 13:00:00|||||||||21
1617368700000|2021-04-02 13:05:00|20.73|20.57|20.75|20.59|20.75|20.59|20.71|20.55|109
1617369000000|2021-04-02 13:10:00|20.72|20.56|20.81|20.65|20.81|20.65|20.71|20.55|13
1617369300000|2021-04-02 13:15:00|20.83|20.67|20.9|20.74|20.9|20.74|20.83|20.67|9
1617369600000|2021-04-02 13:20:00|20.91|20.75|20.82|20.66|20.91|20.75|20.81|20.65|28
1617369900000|2021-04-02 13:25:00|20.81|20.65|20.84|20.54|20.84|20.65|20.74|20.52|10
1617573600000|2021-04-04 22:00:00|20.96|20.8|20.9|20.74|20.98|20.82|20.9|20.74|17
1617573900000|2021-04-04 22:05:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|10
1617574200000|2021-04-04 22:10:00|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|22
1617574500000|2021-04-04 22:15:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|14
1617574800000|2021-04-04 22:20:00|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|2
1617575100000|2021-04-04 22:25:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|2
1617575400000|2021-04-04 22:30:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|53
1617576300000|2021-04-04 22:45:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1617576900000|2021-04-04 22:55:00|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|5
1617577200000|2021-04-04 23:00:00|||||||||1
1617577500000|2021-04-04 23:05:00|||||||||5
1617577800000|2021-04-04 23:10:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|4
1617578100000|2021-04-04 23:15:00|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|2
1617579000000|2021-04-04 23:30:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|5
1617579600000|2021-04-04 23:40:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|15
1617579900000|2021-04-04 23:45:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|4
1617580500000|2021-04-04 23:55:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|5
1617580800000|2021-04-05 00:00:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|3
1617581100000|2021-04-05 00:05:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|32
1617581400000|2021-04-05 00:10:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|3
1617581700000|2021-04-05 00:15:00|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|56
1617582000000|2021-04-05 00:20:00|||||||||5
1617582600000|2021-04-05 00:30:00|||||||||10
1617582900000|2021-04-05 00:35:00|||||||||7
1617583800000|2021-04-05 00:50:00|||||||||2
1617585300000|2021-04-05 01:15:00|||||||||5
1617585600000|2021-04-05 01:20:00|||||||||2
1617585900000|2021-04-05 01:25:00|||||||||1
1617587400000|2021-04-05 01:50:00|||||||||2
1617588600000|2021-04-05 02:10:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1617588900000|2021-04-05 02:15:00|||||||||21
1617591000000|2021-04-05 02:50:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1617592200000|2021-04-05 03:10:00|||||||||1
1617593100000|2021-04-05 03:25:00|||||||||2
1617593400000|2021-04-05 03:30:00|20.76|20.6|20.76|20.6|20.79|20.63|20.76|20.6|18
1617595800000|2021-04-05 04:10:00|||||||||4
1617597300000|2021-04-05 04:35:00|||||||||4
1617598500000|2021-04-05 04:55:00|||||||||1
1617599100000|2021-04-05 05:05:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|18
1617599400000|2021-04-05 05:10:00|||||||||4
1617599700000|2021-04-05 05:15:00|||||||||1
1617600000000|2021-04-05 05:20:00|||||||||8
1617600300000|2021-04-05 05:25:00|||||||||2
1617602100000|2021-04-05 05:55:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|10
1617602400000|2021-04-05 06:00:00|20.84|20.68|20.86|20.7|20.89|20.73|20.81|20.65|38
1617602700000|2021-04-05 06:05:00|||||||||9
1617603600000|2021-04-05 06:20:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1617603900000|2021-04-05 06:25:00|||||||||19
1617604200000|2021-04-05 06:30:00|||||||||1
1617605100000|2021-04-05 06:45:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|6
1617605700000|2021-04-05 06:55:00|||||||||2
1617606000000|2021-04-05 07:00:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|36
1617606300000|2021-04-05 07:05:00|||||||||3
1617606600000|2021-04-05 07:10:00|||||||||5
1617606900000|2021-04-05 07:15:00|||||||||2
1617607200000|2021-04-05 07:20:00|||||||||1
1617607500000|2021-04-05 07:25:00|||||||||1
1617608100000|2021-04-05 07:35:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|2
1617609000000|2021-04-05 07:50:00|||||||||4
1617609300000|2021-04-05 07:55:00|||||||||11
1617609600000|2021-04-05 08:00:00|20.85|20.69|20.87|20.71|20.87|20.71|20.85|20.69|0
1617610200000|2021-04-05 08:10:00|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|45
1617610500000|2021-04-05 08:15:00|||||||||6
1617611400000|2021-04-05 08:30:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|21
1617611700000|2021-04-05 08:35:00|||||||||2
1617612600000|2021-04-05 08:50:00|||||||||2
1617612900000|2021-04-05 08:55:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|6
1617613500000|2021-04-05 09:05:00|||||||||1
1617614400000|2021-04-05 09:20:00|20.84|20.68|20.82|20.66|20.84|20.68|20.8|20.64|7
1617614700000|2021-04-05 09:25:00|20.81|20.65|20.82|20.66|20.82|20.66|20.8|20.64|5
1617615000000|2021-04-05 09:30:00|||||||||19
1617615600000|2021-04-05 09:40:00|||||||||2
1617615900000|2021-04-05 09:45:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|23
1617617700000|2021-04-05 10:15:00|||||||||10
1617618000000|2021-04-05 10:20:00|||||||||1
1617618600000|2021-04-05 10:30:00|||||||||1
1617618900000|2021-04-05 10:35:00|||||||||2
1617619500000|2021-04-05 10:45:00|||||||||51
1617619800000|2021-04-05 10:50:00|||||||||20
1617620100000|2021-04-05 10:55:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1617620400000|2021-04-05 11:00:00|||||||||4
1617621000000|2021-04-05 11:10:00|||||||||2
1617621300000|2021-04-05 11:15:00|||||||||2
1617621600000|2021-04-05 11:20:00|||||||||21
1617621900000|2021-04-05 11:25:00|||||||||39
1617622200000|2021-04-05 11:30:00|||||||||12
1617622500000|2021-04-05 11:35:00|||||||||2
1617622800000|2021-04-05 11:40:00|||||||||75
1617623100000|2021-04-05 11:45:00|||||||||2
1617623400000|2021-04-05 11:50:00|||||||||1
1617624000000|2021-04-05 12:00:00|||||||||5
1617624600000|2021-04-05 12:10:00|||||||||2
1617625200000|2021-04-05 12:20:00|||||||||3
1617625500000|2021-04-05 12:25:00|||||||||1
1617625800000|2021-04-05 12:30:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|49
1617626100000|2021-04-05 12:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|44
1617626400000|2021-04-05 12:40:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|54
1617626700000|2021-04-05 12:45:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|94
1617627000000|2021-04-05 12:50:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|62
1617627300000|2021-04-05 12:55:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|93
1617627600000|2021-04-05 13:00:00|||||||||31
1617627900000|2021-04-05 13:05:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|169
1617628200000|2021-04-05 13:10:00|20.68|20.52|20.68|20.52|20.69|20.53|20.68|20.52|5
1617628500000|2021-04-05 13:15:00|20.69|20.53|20.71|20.55|20.71|20.55|20.68|20.52|63
1617628800000|2021-04-05 13:20:00|||||||||100
1617629100000|2021-04-05 13:25:00|20.69|20.53|20.69|20.53|20.69|20.53|20.66|20.5|169
1617629400000|2021-04-05 13:30:00|20.68|20.52|20.71|20.55|20.76|20.6|20.64|20.48|468
1617629700000|2021-04-05 13:35:00|20.76|20.6|20.76|20.6|20.78|20.62|20.71|20.55|707
1617630000000|2021-04-05 13:40:00|||||||||269
1617630300000|2021-04-05 13:45:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|336
1617630600000|2021-04-05 13:50:00|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|581
1617630900000|2021-04-05 13:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|225
1617631200000|2021-04-05 14:00:00|20.77|20.61|20.7|20.54|20.81|20.65|20.7|20.54|490
1617631500000|2021-04-05 14:05:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|230
1617631800000|2021-04-05 14:10:00|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|158
1617632100000|2021-04-05 14:15:00|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|295
1617632400000|2021-04-05 14:20:00|20.66|20.5|20.63|20.47|20.68|20.52|20.63|20.47|230
1617632700000|2021-04-05 14:25:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|213
1617633000000|2021-04-05 14:30:00|||||||||286
1617633300000|2021-04-05 14:35:00|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|192
1617633600000|2021-04-05 14:40:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|259
1617633900000|2021-04-05 14:45:00|20.64|20.48|20.71|20.55|20.71|20.55|20.64|20.48|270
1617634200000|2021-04-05 14:50:00|||||||||86
1617634500000|2021-04-05 14:55:00|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|228
1617634800000|2021-04-05 15:00:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|145
1617635100000|2021-04-05 15:05:00|||||||||60
1617635400000|2021-04-05 15:10:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|214
1617635700000|2021-04-05 15:15:00|20.77|20.61|20.72|20.56|20.79|20.63|20.72|20.56|257
1617636000000|2021-04-05 15:20:00|||||||||104
1617636300000|2021-04-05 15:25:00|||||||||101
1617636600000|2021-04-05 15:30:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|357
1617636900000|2021-04-05 15:35:00|||||||||109
1617637200000|2021-04-05 15:40:00|||||||||65
1617637500000|2021-04-05 15:45:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|170
1617637800000|2021-04-05 15:50:00|||||||||44
1617638100000|2021-04-05 15:55:00|20.74|20.58|20.72|20.56|20.75|20.59|20.72|20.56|117
1617638400000|2021-04-05 16:00:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|111
1617638700000|2021-04-05 16:05:00|||||||||57
1617639000000|2021-04-05 16:10:00|||||||||89
1617639300000|2021-04-05 16:15:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|24
1617639600000|2021-04-05 16:20:00|||||||||99
1617639900000|2021-04-05 16:25:00|||||||||153
1617640200000|2021-04-05 16:30:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|200
1617640500000|2021-04-05 16:35:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|220
1617640800000|2021-04-05 16:40:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|90
1617641100000|2021-04-05 16:45:00|||||||||186
1617641400000|2021-04-05 16:50:00|||||||||179
1617641700000|2021-04-05 16:55:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|117
1617642000000|2021-04-05 17:00:00|20.86|20.7|20.89|20.73|20.94|20.78|20.84|20.68|355
1617642300000|2021-04-05 17:05:00|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|426
1617642600000|2021-04-05 17:10:00|||||||||302
1617642900000|2021-04-05 17:15:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|244
1617643200000|2021-04-05 17:20:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1081
1617643500000|2021-04-05 17:25:00|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|382
1617643800000|2021-04-05 17:30:00|||||||||62
1617644100000|2021-04-05 17:35:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|48
1617644400000|2021-04-05 17:40:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|43
1617644700000|2021-04-05 17:45:00|||||||||38
1617645000000|2021-04-05 17:50:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|89
1617645300000|2021-04-05 17:55:00|||||||||21
1617645600000|2021-04-05 18:00:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|91
1617645900000|2021-04-05 18:05:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|83
1617646200000|2021-04-05 18:10:00|20.94|20.78|20.97|20.81|20.99|20.83|20.94|20.78|205
1617646500000|2021-04-05 18:15:00|20.98|20.82|20.99|20.83|20.99|20.83|20.97|20.81|342
1617646800000|2021-04-05 18:20:00|||||||||902
1617647100000|2021-04-05 18:25:00|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|218
1617647400000|2021-04-05 18:30:00|20.98|20.82|20.92|20.76|20.99|20.83|20.89|20.73|217
1617647700000|2021-04-05 18:35:00|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|175
1617648000000|2021-04-05 18:40:00|20.86|20.7|20.79|20.63|20.87|20.71|20.79|20.63|315
1617648300000|2021-04-05 18:45:00|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|241
1617648600000|2021-04-05 18:50:00|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|184
1617648900000|2021-04-05 18:55:00|20.79|20.63|20.75|20.59|20.79|20.63|20.74|20.58|791
1617649200000|2021-04-05 19:00:00|20.76|20.6|20.8|20.64|20.8|20.64|20.75|20.59|248
1617649500000|2021-04-05 19:05:00|20.79|20.63|20.78|20.62|20.79|20.63|20.75|20.59|194
1617649800000|2021-04-05 19:10:00|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|140
1617650100000|2021-04-05 19:15:00|20.74|20.58|20.75|20.59|20.75|20.59|20.73|20.57|231
1617650400000|2021-04-05 19:20:00|20.8|20.64|20.77|20.61|20.8|20.64|20.75|20.59|185
1617650700000|2021-04-05 19:25:00|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|725
1617651000000|2021-04-05 19:30:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|177
1617651300000|2021-04-05 19:35:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|126
1617651600000|2021-04-05 19:40:00|20.74|20.58|20.74|20.58|20.77|20.61|20.74|20.58|141
1617651900000|2021-04-05 19:45:00|20.77|20.61|20.69|20.53|20.77|20.61|20.69|20.53|325
1617652200000|2021-04-05 19:50:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|810
1617652500000|2021-04-05 19:55:00|20.7|20.54|20.78|20.62|20.79|20.63|20.67|20.51|1180
1617652800000|2021-04-05 20:00:00|20.79|20.63|20.67|20.51|20.79|20.63|20.67|20.51|809
1617653100000|2021-04-05 20:05:00|20.7|20.54|20.64|20.48|20.7|20.54|20.64|20.48|675
1617653400000|2021-04-05 20:10:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|1164
1617654600000|2021-04-05 20:30:00|||||||||18
1617655200000|2021-04-05 20:40:00|||||||||2
1617655500000|2021-04-05 20:45:00|||||||||7
1617655800000|2021-04-05 20:50:00|||||||||34
1617656100000|2021-04-05 20:55:00|20.74|20.58|20.73|20.57|20.77|20.61|20.72|20.56|136
1617660000000|2021-04-05 22:00:00|20.79|20.54|20.74|20.58|20.79|20.6|20.74|20.54|19
1617660300000|2021-04-05 22:05:00|20.72|20.56|20.73|20.57|20.74|20.58|20.7|20.54|75
1617660600000|2021-04-05 22:10:00|20.74|20.58|20.73|20.57|20.74|20.58|20.7|20.54|1
1617660900000|2021-04-05 22:15:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|34
1617661200000|2021-04-05 22:20:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|14
1617661800000|2021-04-05 22:30:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|6
1617662100000|2021-04-05 22:35:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1617662400000|2021-04-05 22:40:00|||||||||11
1617662700000|2021-04-05 22:45:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|0
1617663300000|2021-04-05 22:55:00|||||||||1
1617663600000|2021-04-05 23:00:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1617664200000|2021-04-05 23:10:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|0
1617664500000|2021-04-05 23:15:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|0
1617664800000|2021-04-05 23:20:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|0
1617667200000|2021-04-06 00:00:00|20.78|20.62|20.83|20.67|20.83|20.67|20.76|20.6|44
1617667500000|2021-04-06 00:05:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|72
1617667800000|2021-04-06 00:10:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|21
1617668100000|2021-04-06 00:15:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1617668400000|2021-04-06 00:20:00|20.79|20.63|20.81|20.65|20.83|20.67|20.78|20.62|40
1617668700000|2021-04-06 00:25:00|||||||||3
1617669000000|2021-04-06 00:30:00|||||||||5
1617669300000|2021-04-06 00:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1617669600000|2021-04-06 00:40:00|20.79|20.63|20.81|20.65|20.81|20.65|20.78|20.62|0
1617669900000|2021-04-06 00:45:00|||||||||4
1617670200000|2021-04-06 00:50:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|1
1617670800000|2021-04-06 01:00:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|44
1617671100000|2021-04-06 01:05:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|20
1617671400000|2021-04-06 01:10:00|||||||||8
1617671700000|2021-04-06 01:15:00|||||||||12
1617672000000|2021-04-06 01:20:00|||||||||1
1617672300000|2021-04-06 01:25:00|||||||||5
1617672600000|2021-04-06 01:30:00|||||||||5
1617672900000|2021-04-06 01:35:00|||||||||32
1617673200000|2021-04-06 01:40:00|20.77|20.61|20.76|20.6|20.78|20.62|20.76|20.6|23
1617673500000|2021-04-06 01:45:00|20.8|20.64|20.8|20.64|20.8|20.64|20.78|20.62|11
1617673800000|2021-04-06 01:50:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|9
1617674100000|2021-04-06 01:55:00|||||||||1
1617674400000|2021-04-06 02:00:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|43
1617674700000|2021-04-06 02:05:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|22
1617675000000|2021-04-06 02:10:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|3
1617675300000|2021-04-06 02:15:00|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|38
1617675600000|2021-04-06 02:20:00|20.83|20.67|20.83|20.67|20.86|20.7|20.83|20.67|10
1617675900000|2021-04-06 02:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|0
1617676200000|2021-04-06 02:30:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|1
1617676800000|2021-04-06 02:40:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|1
1617677400000|2021-04-06 02:50:00|||||||||5
1617677700000|2021-04-06 02:55:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|38
1617678300000|2021-04-06 03:05:00|||||||||2
1617678900000|2021-04-06 03:15:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|11
1617679500000|2021-04-06 03:25:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1617679800000|2021-04-06 03:30:00|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|27
1617680100000|2021-04-06 03:35:00|||||||||22
1617681300000|2021-04-06 03:55:00|||||||||6
1617682500000|2021-04-06 04:15:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|119
1617682800000|2021-04-06 04:20:00|20.9|20.74|20.89|20.73|20.91|20.75|20.89|20.73|17
1617683100000|2021-04-06 04:25:00|||||||||7
1617683400000|2021-04-06 04:30:00|||||||||22
1617683700000|2021-04-06 04:35:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|27
1617684000000|2021-04-06 04:40:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|28
1617684300000|2021-04-06 04:45:00|||||||||1
1617685800000|2021-04-06 05:10:00|||||||||1
1617686100000|2021-04-06 05:15:00|||||||||36
1617686700000|2021-04-06 05:25:00|||||||||2
1617687300000|2021-04-06 05:35:00|||||||||1
1617687600000|2021-04-06 05:40:00|||||||||3
1617687900000|2021-04-06 05:45:00|||||||||5
1617688200000|2021-04-06 05:50:00|||||||||1
1617688500000|2021-04-06 05:55:00|||||||||2
1617688800000|2021-04-06 06:00:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|57
1617689100000|2021-04-06 06:05:00|||||||||12
1617689400000|2021-04-06 06:10:00|||||||||20
1617689700000|2021-04-06 06:15:00|||||||||22
1617690000000|2021-04-06 06:20:00|||||||||1
1617690600000|2021-04-06 06:30:00|||||||||1
1617691500000|2021-04-06 06:45:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|28
1617691800000|2021-04-06 06:50:00|||||||||4
1617692400000|2021-04-06 07:00:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|47
1617692700000|2021-04-06 07:05:00|20.89|20.73|20.87|20.71|20.92|20.76|20.87|20.71|87
1617693000000|2021-04-06 07:10:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|50
1617693300000|2021-04-06 07:15:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|113
1617693600000|2021-04-06 07:20:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|14
1617693900000|2021-04-06 07:25:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|32
1617694200000|2021-04-06 07:30:00|20.89|20.73|20.88|20.72|20.89|20.73|20.87|20.71|30
1617694500000|2021-04-06 07:35:00|20.86|20.7|20.81|20.65|20.88|20.72|20.78|20.62|120
1617694800000|2021-04-06 07:40:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|21
1617695100000|2021-04-06 07:45:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|77
1617695400000|2021-04-06 07:50:00|||||||||2
1617695700000|2021-04-06 07:55:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|2
1617696000000|2021-04-06 08:00:00|||||||||3
1617696300000|2021-04-06 08:05:00|||||||||45
1617696600000|2021-04-06 08:10:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|46
1617696900000|2021-04-06 08:15:00|||||||||1
1617697200000|2021-04-06 08:20:00|||||||||3
1617697500000|2021-04-06 08:25:00|||||||||24
1617697800000|2021-04-06 08:30:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|18
1617698100000|2021-04-06 08:35:00|20.79|20.63|20.71|20.55|20.81|20.65|20.71|20.55|146
1617698400000|2021-04-06 08:40:00|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|101
1617698700000|2021-04-06 08:45:00|||||||||2
1617699000000|2021-04-06 08:50:00|||||||||2
1617699300000|2021-04-06 08:55:00|20.78|20.62|20.76|20.6|20.81|20.65|20.76|20.6|100
1617699600000|2021-04-06 09:00:00|20.79|20.63|20.79|20.63|20.79|20.63|20.76|20.6|54
1617699900000|2021-04-06 09:05:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|47
1617700200000|2021-04-06 09:10:00|||||||||1
1617700500000|2021-04-06 09:15:00|||||||||6
1617700800000|2021-04-06 09:20:00|||||||||7
1617701100000|2021-04-06 09:25:00|||||||||4
1617701400000|2021-04-06 09:30:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|37
1617701700000|2021-04-06 09:35:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|19
1617702000000|2021-04-06 09:40:00|||||||||15
1617702300000|2021-04-06 09:45:00|||||||||1
1617702600000|2021-04-06 09:50:00|||||||||40
1617702900000|2021-04-06 09:55:00|||||||||12
1617703200000|2021-04-06 10:00:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|105
1617703500000|2021-04-06 10:05:00|||||||||32
1617703800000|2021-04-06 10:10:00|||||||||5
1617704100000|2021-04-06 10:15:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|7
1617704400000|2021-04-06 10:20:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|33
1617704700000|2021-04-06 10:25:00|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|20
1617705000000|2021-04-06 10:30:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|29
1617705300000|2021-04-06 10:35:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|26
1617705600000|2021-04-06 10:40:00|||||||||29
1617705900000|2021-04-06 10:45:00|||||||||1
1617706200000|2021-04-06 10:50:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|11
1617706800000|2021-04-06 11:00:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|25
1617707100000|2021-04-06 11:05:00|||||||||5
1617707400000|2021-04-06 11:10:00|||||||||44
1617707700000|2021-04-06 11:15:00|20.77|20.61|20.76|20.6|20.78|20.62|20.73|20.57|47
1617708000000|2021-04-06 11:20:00|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|14
1617708300000|2021-04-06 11:25:00|||||||||2
1617708600000|2021-04-06 11:30:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1617708900000|2021-04-06 11:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1617709200000|2021-04-06 11:40:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|9
1617709500000|2021-04-06 11:45:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|23
1617709800000|2021-04-06 11:50:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|21
1617710100000|2021-04-06 11:55:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|11
1617710400000|2021-04-06 12:00:00|||||||||6
1617710700000|2021-04-06 12:05:00|||||||||7
1617711000000|2021-04-06 12:10:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|91
1617711300000|2021-04-06 12:15:00|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|45
1617711600000|2021-04-06 12:20:00|||||||||2
1617711900000|2021-04-06 12:25:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|15
1617712200000|2021-04-06 12:30:00|20.67|20.51|20.69|20.53|20.72|20.56|20.67|20.51|112
1617712500000|2021-04-06 12:35:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|31
1617712800000|2021-04-06 12:40:00|20.74|20.58|20.79|20.63|20.82|20.66|20.74|20.58|74
1617713100000|2021-04-06 12:45:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|1
1617713400000|2021-04-06 12:50:00|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|64
1617713700000|2021-04-06 12:55:00|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|27
1617714000000|2021-04-06 13:00:00|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|44
1617714300000|2021-04-06 13:05:00|20.75|20.59|20.79|20.63|20.79|20.63|20.74|20.58|137
1617714600000|2021-04-06 13:10:00|||||||||65
1617714900000|2021-04-06 13:15:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|76
1617715200000|2021-04-06 13:20:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|109
1617715500000|2021-04-06 13:25:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|183
1617715800000|2021-04-06 13:30:00|20.78|20.62|20.66|20.5|20.81|20.65|20.66|20.5|601
1617716100000|2021-04-06 13:35:00|20.64|20.48|20.63|20.47|20.66|20.5|20.59|20.43|653
1617716400000|2021-04-06 13:40:00|20.62|20.46|20.66|20.5|20.68|20.52|20.61|20.45|466
1617716700000|2021-04-06 13:45:00|20.61|20.45|20.64|20.48|20.66|20.5|20.61|20.45|212
1617717000000|2021-04-06 13:50:00|20.66|20.5|20.61|20.45|20.66|20.5|20.58|20.42|106
1617717300000|2021-04-06 13:55:00|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|168
1617717600000|2021-04-06 14:00:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|184
1617717900000|2021-04-06 14:05:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|223
1617718200000|2021-04-06 14:10:00|20.57|20.41|20.56|20.4|20.58|20.42|20.56|20.4|216
1617718500000|2021-04-06 14:15:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|289
1617718800000|2021-04-06 14:20:00|||||||||165
1617719100000|2021-04-06 14:25:00|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|138
1617719400000|2021-04-06 14:30:00|20.55|20.39|20.61|20.45|20.63|20.47|20.55|20.39|204
1617719700000|2021-04-06 14:35:00|||||||||144
1617720000000|2021-04-06 14:40:00|20.56|20.4|20.59|20.43|20.61|20.45|20.56|20.4|759
1617720300000|2021-04-06 14:45:00|||||||||191
1617720600000|2021-04-06 14:50:00|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|183
1617720900000|2021-04-06 14:55:00|20.5|20.34|20.56|20.4|20.56|20.4|20.49|20.33|355
1617721200000|2021-04-06 15:00:00|20.58|20.42|20.56|20.4|20.58|20.42|20.51|20.35|183
1617721500000|2021-04-06 15:05:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|237
1617721800000|2021-04-06 15:10:00|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|322
1617722100000|2021-04-06 15:15:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|112
1617722400000|2021-04-06 15:20:00|20.58|20.42|20.66|20.5|20.66|20.5|20.58|20.42|173
1617722700000|2021-04-06 15:25:00|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|435
1617723000000|2021-04-06 15:30:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|145
1617723300000|2021-04-06 15:35:00|20.66|20.5|20.73|20.57|20.73|20.57|20.66|20.5|313
1617723600000|2021-04-06 15:40:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|103
1617723900000|2021-04-06 15:45:00|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|81
1617724200000|2021-04-06 15:50:00|||||||||40
1617724500000|2021-04-06 15:55:00|||||||||99
1617724800000|2021-04-06 16:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|69
1617725100000|2021-04-06 16:05:00|||||||||107
1617725400000|2021-04-06 16:10:00|||||||||55
1617725700000|2021-04-06 16:15:00|||||||||71
1617726000000|2021-04-06 16:20:00|||||||||58
1617726300000|2021-04-06 16:25:00|||||||||78
1617726600000|2021-04-06 16:30:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|152
1617726900000|2021-04-06 16:35:00|||||||||15
1617727200000|2021-04-06 16:40:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|82
1617727500000|2021-04-06 16:45:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|317
1617727800000|2021-04-06 16:50:00|20.84|20.68|20.77|20.61|20.84|20.68|20.77|20.61|216
1617728100000|2021-04-06 16:55:00|20.79|20.63|20.77|20.61|20.79|20.63|20.75|20.59|44
1617728400000|2021-04-06 17:00:00|20.75|20.59|20.8|20.64|20.84|20.68|20.72|20.56|317
1617728700000|2021-04-06 17:05:00|20.82|20.66|20.89|20.73|20.89|20.73|20.79|20.63|109
1617729000000|2021-04-06 17:10:00|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|509
1617729300000|2021-04-06 17:15:00|20.87|20.71|20.84|20.68|20.87|20.71|20.82|20.66|121
1617729600000|2021-04-06 17:20:00|20.89|20.73|20.89|20.73|20.89|20.73|20.82|20.66|183
1617729900000|2021-04-06 17:25:00|20.84|20.68|20.94|20.78|20.94|20.78|20.84|20.68|176
1617730200000|2021-04-06 17:30:00|20.95|20.79|20.89|20.73|20.97|20.81|20.89|20.73|281
1617730500000|2021-04-06 17:35:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|233
1617730800000|2021-04-06 17:40:00|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|41
1617731100000|2021-04-06 17:45:00|20.87|20.71|20.84|20.68|20.87|20.71|20.82|20.66|156
1617731400000|2021-04-06 17:50:00|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|124
1617731700000|2021-04-06 17:55:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|296
1617732000000|2021-04-06 18:00:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|145
1617732300000|2021-04-06 18:05:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|156
1617732600000|2021-04-06 18:10:00|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|97
1617732900000|2021-04-06 18:15:00|20.84|20.68|20.82|20.66|20.85|20.69|20.82|20.66|98
1617733200000|2021-04-06 18:20:00|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|188
1617733500000|2021-04-06 18:25:00|20.84|20.68|20.77|20.61|20.87|20.71|20.76|20.6|139
1617733800000|2021-04-06 18:30:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|98
1617734100000|2021-04-06 18:35:00|20.75|20.59|20.77|20.61|20.79|20.63|20.72|20.56|302
1617734400000|2021-04-06 18:40:00|20.72|20.56|20.75|20.59|20.77|20.61|20.72|20.56|370
1617734700000|2021-04-06 18:45:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|158
1617735000000|2021-04-06 18:50:00|20.7|20.54|20.77|20.61|20.79|20.63|20.7|20.54|438
1617735300000|2021-04-06 18:55:00|20.76|20.6|20.77|20.61|20.79|20.63|20.72|20.56|233
1617735600000|2021-04-06 19:00:00|20.79|20.63|20.87|20.71|20.89|20.73|20.77|20.61|469
1617735900000|2021-04-06 19:05:00|20.82|20.66|20.92|20.76|20.94|20.78|20.82|20.66|617
1617736200000|2021-04-06 19:10:00|20.89|20.73|20.87|20.71|20.94|20.78|20.84|20.68|163
1617736500000|2021-04-06 19:15:00|20.89|20.73|20.82|20.66|20.89|20.73|20.82|20.66|361
1617736800000|2021-04-06 19:20:00|20.81|20.65|20.82|20.66|20.87|20.71|20.81|20.65|393
1617737100000|2021-04-06 19:25:00|20.84|20.68|20.89|20.73|20.89|20.73|20.82|20.66|237
1617737400000|2021-04-06 19:30:00|20.92|20.76|20.89|20.73|20.94|20.78|20.89|20.73|232
1617737700000|2021-04-06 19:35:00|20.87|20.71|20.94|20.78|20.94|20.78|20.82|20.66|216
1617738000000|2021-04-06 19:40:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|165
1617738300000|2021-04-06 19:45:00|20.94|20.78|20.94|20.78|20.96|20.8|20.91|20.75|154
1617738600000|2021-04-06 19:50:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|138
1617738900000|2021-04-06 19:55:00|20.91|20.75|20.87|20.71|20.94|20.78|20.82|20.66|1601
1617739200000|2021-04-06 20:00:00|20.84|20.68|20.96|20.8|21.01|20.85|20.84|20.68|1112
1617739500000|2021-04-06 20:05:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|923
1617739800000|2021-04-06 20:10:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|1284
1617741000000|2021-04-06 20:30:00|20.93|20.77|20.89|20.73|20.96|20.8|20.89|20.73|167
1617741300000|2021-04-06 20:35:00|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|63
1617741600000|2021-04-06 20:40:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|48
1617741900000|2021-04-06 20:45:00|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|0
1617742200000|2021-04-06 20:50:00|||||||||7
1617742500000|2021-04-06 20:55:00|20.89|20.73|20.89|20.73|20.93|20.77|20.89|20.73|109
1617746400000|2021-04-06 22:00:00|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|6
1617746700000|2021-04-06 22:05:00|||||||||4
1617747900000|2021-04-06 22:25:00|||||||||16
1617748200000|2021-04-06 22:30:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|20
1617750300000|2021-04-06 23:05:00|||||||||2
1617752400000|2021-04-06 23:40:00|||||||||1
1617753000000|2021-04-06 23:50:00|||||||||1
1617753600000|2021-04-07 00:00:00|||||||||1
1617754200000|2021-04-07 00:10:00|||||||||2
1617755400000|2021-04-07 00:30:00|||||||||2
1617755700000|2021-04-07 00:35:00|||||||||1
1617756300000|2021-04-07 00:45:00|||||||||2
1617756600000|2021-04-07 00:50:00|||||||||3
1617756900000|2021-04-07 00:55:00|||||||||2
1617757200000|2021-04-07 01:00:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1617757800000|2021-04-07 01:10:00|||||||||8
1617758400000|2021-04-07 01:20:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|21
1617758700000|2021-04-07 01:25:00|||||||||2
1617759000000|2021-04-07 01:30:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|0
1617759600000|2021-04-07 01:40:00|20.91|20.75|20.94|20.78|20.96|20.8|20.91|20.75|9
1617759900000|2021-04-07 01:45:00|20.96|20.8|20.96|20.8|20.96|20.8|20.92|20.76|0
1617760200000|2021-04-07 01:50:00|||||||||1
1617760500000|2021-04-07 01:55:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|43
1617760800000|2021-04-07 02:00:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|3
1617761400000|2021-04-07 02:10:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|1
1617761700000|2021-04-07 02:15:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1617762000000|2021-04-07 02:20:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|3
1617763500000|2021-04-07 02:45:00|||||||||3
1617763800000|2021-04-07 02:50:00|||||||||3
1617765300000|2021-04-07 03:15:00|||||||||1
1617766200000|2021-04-07 03:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|46
1617767100000|2021-04-07 03:45:00|||||||||1
1617767700000|2021-04-07 03:55:00|||||||||4
1617768000000|2021-04-07 04:00:00|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|16
1617768300000|2021-04-07 04:05:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|1
1617768900000|2021-04-07 04:15:00|||||||||17
1617769200000|2021-04-07 04:20:00|||||||||3
1617769800000|2021-04-07 04:30:00|||||||||30
1617770100000|2021-04-07 04:35:00|||||||||15
1617770400000|2021-04-07 04:40:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|202
1617770700000|2021-04-07 04:45:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1617771000000|2021-04-07 04:50:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|25
1617772200000|2021-04-07 05:10:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1617772500000|2021-04-07 05:15:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1617772800000|2021-04-07 05:20:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|0
1617773100000|2021-04-07 05:25:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|18
1617773700000|2021-04-07 05:35:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|22
1617774000000|2021-04-07 05:40:00|20.81|20.65|20.8|20.64|20.83|20.67|20.8|20.64|25
1617774300000|2021-04-07 05:45:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|3
1617774600000|2021-04-07 05:50:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1617774900000|2021-04-07 05:55:00|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|20
1617775800000|2021-04-07 06:10:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|54
1617776400000|2021-04-07 06:20:00|||||||||1
1617776700000|2021-04-07 06:25:00|||||||||1
1617777000000|2021-04-07 06:30:00|||||||||3
1617777600000|2021-04-07 06:40:00|||||||||1
1617778200000|2021-04-07 06:50:00|||||||||1
1617778500000|2021-04-07 06:55:00|||||||||1
1617778800000|2021-04-07 07:00:00|20.79|20.63|20.8|20.64|20.8|20.64|20.78|20.62|67
1617779400000|2021-04-07 07:10:00|||||||||2
1617779700000|2021-04-07 07:15:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|10
1617780000000|2021-04-07 07:20:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|0
1617780300000|2021-04-07 07:25:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|17
1617780900000|2021-04-07 07:35:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|31
1617781200000|2021-04-07 07:40:00|||||||||2
1617781500000|2021-04-07 07:45:00|||||||||2
1617781800000|2021-04-07 07:50:00|||||||||8
1617782100000|2021-04-07 07:55:00|||||||||3
1617782400000|2021-04-07 08:00:00|||||||||17
1617783300000|2021-04-07 08:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|105
1617783600000|2021-04-07 08:20:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|70
1617783900000|2021-04-07 08:25:00|||||||||38
1617784200000|2021-04-07 08:30:00|||||||||6
1617784500000|2021-04-07 08:35:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|30
1617784800000|2021-04-07 08:40:00|||||||||23
1617785100000|2021-04-07 08:45:00|||||||||1
1617785400000|2021-04-07 08:50:00|||||||||1
1617786900000|2021-04-07 09:15:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|89
1617787200000|2021-04-07 09:20:00|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|41
1617787800000|2021-04-07 09:30:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|95
1617788100000|2021-04-07 09:35:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|32
1617788400000|2021-04-07 09:40:00|||||||||1
1617788700000|2021-04-07 09:45:00|||||||||6
1617789000000|2021-04-07 09:50:00|||||||||29
1617789300000|2021-04-07 09:55:00|||||||||24
1617789900000|2021-04-07 10:05:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|31
1617790200000|2021-04-07 10:10:00|||||||||2
1617791100000|2021-04-07 10:25:00|20.84|20.68|20.86|20.7|20.86|20.7|20.81|20.65|32
1617791400000|2021-04-07 10:30:00|20.85|20.69|20.86|20.7|20.86|20.7|20.84|20.68|41
1617791700000|2021-04-07 10:35:00|||||||||1
1617792300000|2021-04-07 10:45:00|||||||||4
1617792600000|2021-04-07 10:50:00|||||||||8
1617793500000|2021-04-07 11:05:00|||||||||1
1617793800000|2021-04-07 11:10:00|||||||||4
1617794100000|2021-04-07 11:15:00|||||||||1
1617794400000|2021-04-07 11:20:00|||||||||4
1617794700000|2021-04-07 11:25:00|||||||||1
1617795000000|2021-04-07 11:30:00|||||||||4
1617795300000|2021-04-07 11:35:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|57
1617795600000|2021-04-07 11:40:00|||||||||8
1617796200000|2021-04-07 11:50:00|||||||||8
1617796500000|2021-04-07 11:55:00|||||||||12
1617796800000|2021-04-07 12:00:00|||||||||2
1617797100000|2021-04-07 12:05:00|||||||||14
1617797400000|2021-04-07 12:10:00|||||||||1
1617797700000|2021-04-07 12:15:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|16
1617798000000|2021-04-07 12:20:00|||||||||4
1617798300000|2021-04-07 12:25:00|||||||||14
1617798600000|2021-04-07 12:30:00|||||||||12
1617798900000|2021-04-07 12:35:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|49
1617799200000|2021-04-07 12:40:00|20.96|20.8|20.96|20.8|20.96|20.8|20.93|20.77|26
1617799500000|2021-04-07 12:45:00|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|54
1617799800000|2021-04-07 12:50:00|||||||||38
1617800100000|2021-04-07 12:55:00|||||||||44
1617800400000|2021-04-07 13:00:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|109
1617800700000|2021-04-07 13:05:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|163
1617801000000|2021-04-07 13:10:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|40
1617801300000|2021-04-07 13:15:00|||||||||17
1617801600000|2021-04-07 13:20:00|||||||||94
1617801900000|2021-04-07 13:25:00|20.91|20.75|20.88|20.72|20.91|20.75|20.86|20.7|84
1617802200000|2021-04-07 13:30:00|20.9|20.74|20.91|20.75|20.96|20.8|20.89|20.73|425
1617802500000|2021-04-07 13:35:00|20.9|20.74|20.88|20.72|20.91|20.75|20.86|20.7|229
1617802800000|2021-04-07 13:40:00|20.86|20.7|20.86|20.7|20.88|20.72|20.86|20.7|183
1617803100000|2021-04-07 13:45:00|20.83|20.67|20.8|20.64|20.83|20.67|20.76|20.6|341
1617803400000|2021-04-07 13:50:00|20.76|20.6|20.82|20.66|20.82|20.66|20.75|20.59|241
1617803700000|2021-04-07 13:55:00|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|39
1617804000000|2021-04-07 14:00:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|206
1617804300000|2021-04-07 14:05:00|20.67|20.51|20.72|20.56|20.73|20.57|20.67|20.51|219
1617804600000|2021-04-07 14:10:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|134
1617804900000|2021-04-07 14:15:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|374
1617805200000|2021-04-07 14:20:00|||||||||130
1617805500000|2021-04-07 14:25:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|71
1617805800000|2021-04-07 14:30:00|20.6|20.44|20.6|20.44|20.62|20.46|20.57|20.41|214
1617806100000|2021-04-07 14:35:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|268
1617806400000|2021-04-07 14:40:00|||||||||128
1617806700000|2021-04-07 14:45:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|383
1617807000000|2021-04-07 14:50:00|20.52|20.36|20.52|20.36|20.55|20.39|20.5|20.34|351
1617807300000|2021-04-07 14:55:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|287
1617807600000|2021-04-07 15:00:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|156
1617807900000|2021-04-07 15:05:00|20.57|20.41|20.55|20.39|20.58|20.42|20.55|20.39|194
1617808200000|2021-04-07 15:10:00|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|187
1617808500000|2021-04-07 15:15:00|||||||||102
1617808800000|2021-04-07 15:20:00|20.62|20.46|20.62|20.46|20.65|20.49|20.6|20.44|260
1617809100000|2021-04-07 15:25:00|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|238
1617809400000|2021-04-07 15:30:00|20.58|20.42|20.62|20.46|20.67|20.51|20.58|20.42|204
1617809700000|2021-04-07 15:35:00|20.61|20.45|20.72|20.56|20.72|20.56|20.61|20.45|295
1617810000000|2021-04-07 15:40:00|20.74|20.58|20.72|20.56|20.77|20.61|20.7|20.54|339
1617810300000|2021-04-07 15:45:00|20.71|20.55|20.62|20.46|20.72|20.56|20.62|20.46|158
1617810600000|2021-04-07 15:50:00|||||||||49
1617810900000|2021-04-07 15:55:00|20.67|20.51|20.67|20.51|20.69|20.53|20.62|20.46|403
1617811200000|2021-04-07 16:00:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|244
1617811500000|2021-04-07 16:05:00|||||||||18
1617811800000|2021-04-07 16:10:00|20.67|20.51|20.65|20.49|20.7|20.54|20.65|20.49|133
1617812100000|2021-04-07 16:15:00|20.67|20.51|20.82|20.66|20.84|20.68|20.67|20.51|102
1617812400000|2021-04-07 16:20:00|20.77|20.61|20.72|20.56|20.77|20.61|20.7|20.54|342
1617812700000|2021-04-07 16:25:00|20.71|20.55|20.84|20.68|20.84|20.68|20.7|20.54|163
1617813000000|2021-04-07 16:30:00|20.87|20.71|20.81|20.65|20.87|20.71|20.77|20.61|398
1617813300000|2021-04-07 16:35:00|20.8|20.64|20.72|20.56|20.82|20.66|20.72|20.56|190
1617813600000|2021-04-07 16:40:00|||||||||26
1617813900000|2021-04-07 16:45:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|232
1617814200000|2021-04-07 16:50:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|83
1617814500000|2021-04-07 16:55:00|20.74|20.58|20.77|20.61|20.79|20.63|20.74|20.58|123
1617814800000|2021-04-07 17:00:00|20.79|20.63|20.77|20.61|20.79|20.63|20.72|20.56|139
1617815100000|2021-04-07 17:05:00|20.72|20.56|20.72|20.56|20.74|20.58|20.72|20.56|60
1617815400000|2021-04-07 17:10:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|87
1617815700000|2021-04-07 17:15:00|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|51
1617816000000|2021-04-07 17:20:00|||||||||30
1617816300000|2021-04-07 17:25:00|||||||||22
1617816600000|2021-04-07 17:30:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|58
1617816900000|2021-04-07 17:35:00|20.61|20.45|20.62|20.46|20.67|20.51|20.61|20.45|118
1617817200000|2021-04-07 17:40:00|||||||||31
1617817500000|2021-04-07 17:45:00|||||||||103
1617817800000|2021-04-07 17:50:00|20.67|20.51|20.62|20.46|20.67|20.51|20.61|20.45|307
1617818100000|2021-04-07 17:55:00|20.61|20.45|20.61|20.45|20.62|20.46|20.59|20.43|98
1617818400000|2021-04-07 18:00:00|20.62|20.46|20.57|20.41|20.62|20.46|20.56|20.4|288
1617818700000|2021-04-07 18:05:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|305
1617819000000|2021-04-07 18:10:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|299
1617819300000|2021-04-07 18:15:00|20.63|20.47|20.53|20.37|20.63|20.47|20.53|20.37|289
1617819600000|2021-04-07 18:20:00|20.51|20.35|20.51|20.35|20.53|20.37|20.51|20.35|251
1617819900000|2021-04-07 18:25:00|20.49|20.33|20.51|20.35|20.51|20.35|20.48|20.32|224
1617820200000|2021-04-07 18:30:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|517
1617820500000|2021-04-07 18:35:00|||||||||91
1617820800000|2021-04-07 18:40:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|91
1617821100000|2021-04-07 18:45:00|20.38|20.22|20.34|20.18|20.41|20.25|20.33|20.17|243
1617821400000|2021-04-07 18:50:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|136
1617821700000|2021-04-07 18:55:00|20.33|20.17|20.38|20.22|20.38|20.22|20.31|20.15|757
1617822000000|2021-04-07 19:00:00|20.36|20.2|20.33|20.17|20.36|20.2|20.31|20.15|310
1617822300000|2021-04-07 19:05:00|20.38|20.22|20.38|20.22|20.39|20.23|20.33|20.17|401
1617822600000|2021-04-07 19:10:00|20.34|20.18|20.43|20.27|20.43|20.27|20.33|20.17|239
1617822900000|2021-04-07 19:15:00|20.39|20.23|20.38|20.22|20.43|20.27|20.33|20.17|233
1617823200000|2021-04-07 19:20:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|106
1617823500000|2021-04-07 19:25:00|20.43|20.27|20.43|20.27|20.5|20.34|20.4|20.24|611
1617823800000|2021-04-07 19:30:00|20.48|20.32|20.48|20.32|20.53|20.37|20.45|20.29|294
1617824100000|2021-04-07 19:35:00|20.47|20.31|20.43|20.27|20.48|20.32|20.41|20.25|254
1617824400000|2021-04-07 19:40:00|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|261
1617824700000|2021-04-07 19:45:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|342
1617825000000|2021-04-07 19:50:00|20.36|20.2|20.38|20.22|20.43|20.27|20.36|20.2|318
1617825300000|2021-04-07 19:55:00|20.35|20.19|20.39|20.23|20.48|20.32|20.35|20.19|2158
1617825600000|2021-04-07 20:00:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|956
1617825900000|2021-04-07 20:05:00|20.38|20.22|20.34|20.18|20.39|20.23|20.34|20.18|314
1617826200000|2021-04-07 20:10:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|261
1617827400000|2021-04-07 20:30:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|313
1617827700000|2021-04-07 20:35:00|||||||||4
1617828000000|2021-04-07 20:40:00|||||||||49
1617828300000|2021-04-07 20:45:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|34
1617828600000|2021-04-07 20:50:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|3
1617828900000|2021-04-07 20:55:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|119
1617832800000|2021-04-07 22:00:00|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|5
1617833100000|2021-04-07 22:05:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|6
1617833400000|2021-04-07 22:10:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|1
1617833700000|2021-04-07 22:15:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|4
1617834000000|2021-04-07 22:20:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1617834600000|2021-04-07 22:30:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1617834900000|2021-04-07 22:35:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1617835200000|2021-04-07 22:40:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|3
1617835500000|2021-04-07 22:45:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1617835800000|2021-04-07 22:50:00|20.31|20.15|20.31|20.15|20.32|20.16|20.3|20.14|1
1617836100000|2021-04-07 22:55:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1617836400000|2021-04-07 23:00:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1617836700000|2021-04-07 23:05:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|1
1617837000000|2021-04-07 23:10:00|||||||||1
1617837900000|2021-04-07 23:25:00|||||||||4
1617838200000|2021-04-07 23:30:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|52
1617838500000|2021-04-07 23:35:00|||||||||30
1617839700000|2021-04-07 23:55:00|||||||||2
1617840000000|2021-04-08 00:00:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|52
1617840300000|2021-04-08 00:05:00|||||||||4
1617840600000|2021-04-08 00:10:00|||||||||1
1617840900000|2021-04-08 00:15:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1617841500000|2021-04-08 00:25:00|||||||||52
1617841800000|2021-04-08 00:30:00|||||||||2
1617842100000|2021-04-08 00:35:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|63
1617842700000|2021-04-08 00:45:00|20.24|20.08|20.26|20.1|20.26|20.1|20.22|20.06|28
1617843000000|2021-04-08 00:50:00|20.24|20.08|20.26|20.1|20.29|20.13|20.24|20.08|28
1617843900000|2021-04-08 01:05:00|20.29|20.13|20.27|20.11|20.29|20.13|20.26|20.1|13
1617844200000|2021-04-08 01:10:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|27
1617844800000|2021-04-08 01:20:00|||||||||4
1617845400000|2021-04-08 01:30:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|133
1617845700000|2021-04-08 01:35:00|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|45
1617846300000|2021-04-08 01:45:00|||||||||4
1617846900000|2021-04-08 01:55:00|||||||||1
1617847200000|2021-04-08 02:00:00|||||||||1
1617847500000|2021-04-08 02:05:00|||||||||1
1617847800000|2021-04-08 02:10:00|||||||||5
1617848400000|2021-04-08 02:20:00|||||||||2
1617848700000|2021-04-08 02:25:00|||||||||6
1617849000000|2021-04-08 02:30:00|||||||||2
1617849300000|2021-04-08 02:35:00|||||||||3
1617849600000|2021-04-08 02:40:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|21
1617849900000|2021-04-08 02:45:00|||||||||13
1617850200000|2021-04-08 02:50:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|8
1617850800000|2021-04-08 03:00:00|20.16|20|20.16|20|20.16|20|20.16|20|2
1617851100000|2021-04-08 03:05:00|||||||||21
1617851400000|2021-04-08 03:10:00|||||||||3
1617852000000|2021-04-08 03:20:00|||||||||11
1617852300000|2021-04-08 03:25:00|20.18|20.02|20.18|20.02|20.2|20.04|20.16|20|9
1617852600000|2021-04-08 03:30:00|20.16|20|20.16|20|20.16|20|20.16|20|2
1617852900000|2021-04-08 03:35:00|||||||||11
1617853200000|2021-04-08 03:40:00|||||||||1
1617853500000|2021-04-08 03:45:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|36
1617853800000|2021-04-08 03:50:00|||||||||9
1617854100000|2021-04-08 03:55:00|||||||||1
1617854400000|2021-04-08 04:00:00|||||||||1
1617854700000|2021-04-08 04:05:00|||||||||1
1617855000000|2021-04-08 04:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|11
1617855300000|2021-04-08 04:15:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1617855600000|2021-04-08 04:20:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1617855900000|2021-04-08 04:25:00|||||||||3
1617856200000|2021-04-08 04:30:00|||||||||1
1617856800000|2021-04-08 04:40:00|||||||||4
1617857400000|2021-04-08 04:50:00|||||||||1
1617857700000|2021-04-08 04:55:00|||||||||5
1617858000000|2021-04-08 05:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|38
1617858300000|2021-04-08 05:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1617858900000|2021-04-08 05:15:00|||||||||6
1617859200000|2021-04-08 05:20:00|||||||||2
1617859500000|2021-04-08 05:25:00|||||||||35
1617859800000|2021-04-08 05:30:00|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|16
1617860100000|2021-04-08 05:35:00|20.12|19.96|20.1|19.94|20.12|19.96|20.08|19.92|13
1617860400000|2021-04-08 05:40:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|3
1617860700000|2021-04-08 05:45:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|4
1617861000000|2021-04-08 05:50:00|||||||||18
1617861300000|2021-04-08 05:55:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1617861600000|2021-04-08 06:00:00|||||||||7
1617861900000|2021-04-08 06:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|30
1617862200000|2021-04-08 06:10:00|||||||||40
1617862500000|2021-04-08 06:15:00|||||||||7
1617862800000|2021-04-08 06:20:00|||||||||15
1617863100000|2021-04-08 06:25:00|||||||||2
1617863400000|2021-04-08 06:30:00|||||||||1
1617863700000|2021-04-08 06:35:00|||||||||2
1617864300000|2021-04-08 06:45:00|||||||||19
1617864900000|2021-04-08 06:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1617865200000|2021-04-08 07:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|31
1617865500000|2021-04-08 07:05:00|||||||||1
1617865800000|2021-04-08 07:10:00|||||||||11
1617866100000|2021-04-08 07:15:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|80
1617867000000|2021-04-08 07:30:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|28
1617867300000|2021-04-08 07:35:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|16
1617868500000|2021-04-08 07:55:00|||||||||2
1617869100000|2021-04-08 08:05:00|||||||||78
1617869400000|2021-04-08 08:10:00|||||||||5
1617869700000|2021-04-08 08:15:00|||||||||7
1617870000000|2021-04-08 08:20:00|||||||||36
1617870300000|2021-04-08 08:25:00|20.17|20.01|20.23|20.07|20.23|20.07|20.17|20.01|138
1617870600000|2021-04-08 08:30:00|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|34
1617870900000|2021-04-08 08:35:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|64
1617871200000|2021-04-08 08:40:00|||||||||2
1617871500000|2021-04-08 08:45:00|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|47
1617871800000|2021-04-08 08:50:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|142
1617872400000|2021-04-08 09:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|38
1617872700000|2021-04-08 09:05:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|105
1617873000000|2021-04-08 09:10:00|||||||||6
1617873300000|2021-04-08 09:15:00|||||||||4
1617873600000|2021-04-08 09:20:00|||||||||2
1617873900000|2021-04-08 09:25:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|23
1617874200000|2021-04-08 09:30:00|||||||||26
1617875100000|2021-04-08 09:45:00|||||||||2
1617875700000|2021-04-08 09:55:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|24
1617876300000|2021-04-08 10:05:00|||||||||9
1617876600000|2021-04-08 10:10:00|||||||||1
1617876900000|2021-04-08 10:15:00|||||||||2
1617877500000|2021-04-08 10:25:00|20.16|20|20.16|20|20.16|20|20.16|20|43
1617877800000|2021-04-08 10:30:00|||||||||5
1617878400000|2021-04-08 10:40:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1617878700000|2021-04-08 10:45:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|3
1617879000000|2021-04-08 10:50:00|20.16|20|20.16|20|20.21|20.05|20.16|20|34
1617879300000|2021-04-08 10:55:00|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|21
1617879600000|2021-04-08 11:00:00|||||||||3
1617879900000|2021-04-08 11:05:00|||||||||9
1617880200000|2021-04-08 11:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|9
1617880500000|2021-04-08 11:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|11
1617880800000|2021-04-08 11:20:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|8
1617881100000|2021-04-08 11:25:00|||||||||11
1617881400000|2021-04-08 11:30:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1617881700000|2021-04-08 11:35:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|83
1617882000000|2021-04-08 11:40:00|||||||||51
1617882300000|2021-04-08 11:45:00|||||||||27
1617882600000|2021-04-08 11:50:00|||||||||8
1617882900000|2021-04-08 11:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|115
1617883200000|2021-04-08 12:00:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|32
1617883500000|2021-04-08 12:05:00|||||||||25
1617883800000|2021-04-08 12:10:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|96
1617884100000|2021-04-08 12:15:00|||||||||1
1617884400000|2021-04-08 12:20:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|2
1617884700000|2021-04-08 12:25:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|37
1617885000000|2021-04-08 12:30:00|20.05|19.89|20.12|19.96|20.12|19.96|20.05|19.89|128
1617885300000|2021-04-08 12:35:00|||||||||30
1617885600000|2021-04-08 12:40:00|||||||||1
1617885900000|2021-04-08 12:45:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|142
1617886200000|2021-04-08 12:50:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|88
1617886500000|2021-04-08 12:55:00|||||||||1
1617886800000|2021-04-08 13:00:00|||||||||7
1617887100000|2021-04-08 13:05:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|41
1617887400000|2021-04-08 13:10:00|20.14|19.98|20.12|19.96|20.15|19.99|20.12|19.96|3
1617887700000|2021-04-08 13:15:00|||||||||90
1617888000000|2021-04-08 13:20:00|||||||||22
1617888300000|2021-04-08 13:25:00|||||||||14
1617888600000|2021-04-08 13:30:00|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|529
1617888900000|2021-04-08 13:35:00|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|534
1617889200000|2021-04-08 13:40:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|634
1617889500000|2021-04-08 13:45:00|20.19|20.03|20.27|20.11|20.29|20.13|20.19|20.03|505
1617889800000|2021-04-08 13:50:00|20.24|20.08|20.22|20.06|20.25|20.09|20.21|20.05|237
1617890100000|2021-04-08 13:55:00|20.21|20.05|20.21|20.05|20.22|20.06|20.17|20.01|181
1617890400000|2021-04-08 14:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|204
1617890700000|2021-04-08 14:05:00|20.21|20.05|20.17|20.01|20.27|20.11|20.16|20|711
1617891000000|2021-04-08 14:10:00|20.16|20|20.16|20|20.22|20.06|20.16|20|1064
1617891300000|2021-04-08 14:15:00|20.11|19.95|20.24|20.08|20.27|20.11|20.11|19.95|494
1617891600000|2021-04-08 14:20:00|20.25|20.09|20.21|20.05|20.27|20.11|20.21|20.05|397
1617891900000|2021-04-08 14:25:00|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|587
1617892200000|2021-04-08 14:30:00|20.19|20.03|20.19|20.03|20.21|20.05|20.17|20.01|688
1617892500000|2021-04-08 14:35:00|20.21|20.05|20.18|20.02|20.21|20.05|20.14|19.98|1182
1617892800000|2021-04-08 14:40:00|20.14|19.98|20.18|20.02|20.23|20.07|20.14|19.98|790
1617893100000|2021-04-08 14:45:00|20.19|20.03|20.28|20.12|20.28|20.12|20.18|20.02|368
1617893400000|2021-04-08 14:50:00|20.31|20.15|20.26|20.1|20.33|20.17|20.26|20.1|986
1617893700000|2021-04-08 14:55:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|327
1617894000000|2021-04-08 15:00:00|20.24|20.08|20.19|20.03|20.31|20.15|20.19|20.03|1720
1617894300000|2021-04-08 15:05:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|368
1617894600000|2021-04-08 15:10:00|20.21|20.05|20.19|20.03|20.21|20.05|20.16|20|305
1617894900000|2021-04-08 15:15:00|20.16|20|20.21|20.05|20.21|20.05|20.14|19.98|796
1617895200000|2021-04-08 15:20:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|164
1617895500000|2021-04-08 15:25:00|20.21|20.05|20.2|20.04|20.24|20.08|20.2|20.04|223
1617895800000|2021-04-08 15:30:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|218
1617896100000|2021-04-08 15:35:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|84
1617896400000|2021-04-08 15:40:00|||||||||94
1617896700000|2021-04-08 15:45:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|212
1617897000000|2021-04-08 15:50:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|233
1617897300000|2021-04-08 15:55:00|||||||||53
1617897600000|2021-04-08 16:00:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|159
1617897900000|2021-04-08 16:05:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|101
1617898200000|2021-04-08 16:10:00|||||||||159
1617898500000|2021-04-08 16:15:00|20.11|19.95|20.11|19.95|20.15|19.99|20.11|19.95|99
1617898800000|2021-04-08 16:20:00|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|147
1617899100000|2021-04-08 16:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|321
1617899400000|2021-04-08 16:30:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|130
1617899700000|2021-04-08 16:35:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|134
1617900000000|2021-04-08 16:40:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|259
1617900300000|2021-04-08 16:45:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|150
1617900600000|2021-04-08 16:50:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|114
1617900900000|2021-04-08 16:55:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|253
1617901200000|2021-04-08 17:00:00|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|132
1617901500000|2021-04-08 17:05:00|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|144
1617901800000|2021-04-08 17:10:00|||||||||94
1617902100000|2021-04-08 17:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|197
1617902400000|2021-04-08 17:20:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|290
1617902700000|2021-04-08 17:25:00|||||||||85
1617903000000|2021-04-08 17:30:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|210
1617903300000|2021-04-08 17:35:00|||||||||72
1617903600000|2021-04-08 17:40:00|20.07|19.91|20.02|19.86|20.08|19.92|20.02|19.86|113
1617903900000|2021-04-08 17:45:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|157
1617904200000|2021-04-08 17:50:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|218
1617904500000|2021-04-08 17:55:00|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|266
1617904800000|2021-04-08 18:00:00|||||||||78
1617905100000|2021-04-08 18:05:00|||||||||53
1617905400000|2021-04-08 18:10:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|128
1617905700000|2021-04-08 18:15:00|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|266
1617906000000|2021-04-08 18:20:00|||||||||28
1617906300000|2021-04-08 18:25:00|||||||||140
1617906600000|2021-04-08 18:30:00|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|89
1617906900000|2021-04-08 18:35:00|||||||||88
1617907200000|2021-04-08 18:40:00|||||||||50
1617907500000|2021-04-08 18:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|59
1617907800000|2021-04-08 18:50:00|||||||||47
1617908100000|2021-04-08 18:55:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|96
1617908400000|2021-04-08 19:00:00|||||||||61
1617908700000|2021-04-08 19:05:00|||||||||129
1617909000000|2021-04-08 19:10:00|19.99|19.83|20.02|19.86|20.04|19.88|19.99|19.83|424
1617909300000|2021-04-08 19:15:00|||||||||63
1617909600000|2021-04-08 19:20:00|||||||||176
1617909900000|2021-04-08 19:25:00|||||||||111
1617910200000|2021-04-08 19:30:00|||||||||101
1617910500000|2021-04-08 19:35:00|20.01|19.85|20.02|19.86|20.07|19.91|19.97|19.81|635
1617910800000|2021-04-08 19:40:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|240
1617911100000|2021-04-08 19:45:00|20.09|19.93|20.12|19.96|20.12|19.96|20.07|19.91|668
1617911400000|2021-04-08 19:50:00|20.16|20|20.08|19.92|20.16|20|20.04|19.88|1119
1617911700000|2021-04-08 19:55:00|20.09|19.93|20.17|20.01|20.17|20.01|20.04|19.88|1764
1617912000000|2021-04-08 20:00:00|20.16|20|20.07|19.91|20.16|20|20.07|19.91|467
1617912300000|2021-04-08 20:05:00|20.11|19.95|20.06|19.9|20.12|19.96|20.06|19.9|467
1617912600000|2021-04-08 20:10:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|389
1617913800000|2021-04-08 20:30:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|35
1617914400000|2021-04-08 20:40:00|||||||||12
1617914700000|2021-04-08 20:45:00|||||||||17
1617915000000|2021-04-08 20:50:00|||||||||5
1617915300000|2021-04-08 20:55:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|17
1617919200000|2021-04-08 22:00:00|20.1|19.94|20.08|19.92|20.13|19.97|20.07|19.91|27
1617919500000|2021-04-08 22:05:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|16
1617920100000|2021-04-08 22:15:00|||||||||1
1617920400000|2021-04-08 22:20:00|20.15|19.99|20.15|19.99|20.16|20|20.13|19.97|2
1617920700000|2021-04-08 22:25:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|26
1617921000000|2021-04-08 22:30:00|20.12|19.96|20.11|19.95|20.13|19.97|20.11|19.95|5
1617921300000|2021-04-08 22:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1617922200000|2021-04-08 22:50:00|||||||||4
1617922500000|2021-04-08 22:55:00|||||||||2
1617922800000|2021-04-08 23:00:00|||||||||8
1617924300000|2021-04-08 23:25:00|||||||||3
1617925200000|2021-04-08 23:40:00|||||||||5
1617925500000|2021-04-08 23:45:00|||||||||2
1617926400000|2021-04-09 00:00:00|||||||||3
1617926700000|2021-04-09 00:05:00|||||||||1
1617927000000|2021-04-09 00:10:00|||||||||2
1617927300000|2021-04-09 00:15:00|||||||||2
1617927600000|2021-04-09 00:20:00|||||||||1
1617927900000|2021-04-09 00:25:00|||||||||1
1617928200000|2021-04-09 00:30:00|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|8
1617928800000|2021-04-09 00:40:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|0
1617929100000|2021-04-09 00:45:00|||||||||1
1617929700000|2021-04-09 00:55:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1617930000000|2021-04-09 01:00:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|0
1617930300000|2021-04-09 01:05:00|||||||||1
1617930900000|2021-04-09 01:15:00|||||||||1
1617931200000|2021-04-09 01:20:00|||||||||1
1617931500000|2021-04-09 01:25:00|||||||||2
1617931800000|2021-04-09 01:30:00|||||||||4
1617932100000|2021-04-09 01:35:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1617932400000|2021-04-09 01:40:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1617932700000|2021-04-09 01:45:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|68
1617933000000|2021-04-09 01:50:00|||||||||5
1617933300000|2021-04-09 01:55:00|||||||||5
1617933600000|2021-04-09 02:00:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1617934200000|2021-04-09 02:10:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|8
1617935400000|2021-04-09 02:30:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|20
1617935700000|2021-04-09 02:35:00|||||||||12
1617936000000|2021-04-09 02:40:00|||||||||2
1617936300000|2021-04-09 02:45:00|||||||||1
1617936600000|2021-04-09 02:50:00|||||||||4
1617937200000|2021-04-09 03:00:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|12
1617937800000|2021-04-09 03:10:00|||||||||4
1617938700000|2021-04-09 03:25:00|||||||||8
1617939000000|2021-04-09 03:30:00|||||||||5
1617939300000|2021-04-09 03:35:00|||||||||3
1617939600000|2021-04-09 03:40:00|||||||||2
1617939900000|2021-04-09 03:45:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1617940200000|2021-04-09 03:50:00|||||||||1
1617940800000|2021-04-09 04:00:00|||||||||2
1617941400000|2021-04-09 04:10:00|||||||||3
1617942600000|2021-04-09 04:30:00|||||||||15
1617942900000|2021-04-09 04:35:00|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|38
1617943200000|2021-04-09 04:40:00|||||||||6
1617943800000|2021-04-09 04:50:00|||||||||3
1617945000000|2021-04-09 05:10:00|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|109
1617945900000|2021-04-09 05:25:00|20.23|20.07|20.25|20.09|20.25|20.09|20.21|20.05|17
1617946200000|2021-04-09 05:30:00|||||||||40
1617946500000|2021-04-09 05:35:00|||||||||3
1617946800000|2021-04-09 05:40:00|||||||||4
1617947100000|2021-04-09 05:45:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|40
1617947400000|2021-04-09 05:50:00|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|50
1617947700000|2021-04-09 05:55:00|||||||||2
1617948000000|2021-04-09 06:00:00|||||||||1
1617948300000|2021-04-09 06:05:00|||||||||4
1617948600000|2021-04-09 06:10:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|39
1617948900000|2021-04-09 06:15:00|||||||||1
1617949200000|2021-04-09 06:20:00|||||||||8
1617949500000|2021-04-09 06:25:00|||||||||1
1617949800000|2021-04-09 06:30:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|71
1617950100000|2021-04-09 06:35:00|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|27
1617950400000|2021-04-09 06:40:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|9
1617950700000|2021-04-09 06:45:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|71
1617951000000|2021-04-09 06:50:00|||||||||1
1617951300000|2021-04-09 06:55:00|||||||||6
1617951600000|2021-04-09 07:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|51
1617952200000|2021-04-09 07:10:00|||||||||10
1617952500000|2021-04-09 07:15:00|||||||||17
1617952800000|2021-04-09 07:20:00|||||||||18
1617953100000|2021-04-09 07:25:00|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|2
1617953400000|2021-04-09 07:30:00|||||||||1
1617953700000|2021-04-09 07:35:00|20.27|20.11|20.26|20.1|20.31|20.15|20.26|20.1|46
1617954000000|2021-04-09 07:40:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|37
1617954300000|2021-04-09 07:45:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|50
1617954600000|2021-04-09 07:50:00|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|3
1617954900000|2021-04-09 07:55:00|||||||||6
1617955200000|2021-04-09 08:00:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|21
1617955500000|2021-04-09 08:05:00|||||||||1
1617955800000|2021-04-09 08:10:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|23
1617956100000|2021-04-09 08:15:00|||||||||5
1617956400000|2021-04-09 08:20:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|19
1617956700000|2021-04-09 08:25:00|||||||||39
1617957000000|2021-04-09 08:30:00|||||||||13
1617957300000|2021-04-09 08:35:00|||||||||3
1617957900000|2021-04-09 08:45:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1617958200000|2021-04-09 08:50:00|||||||||1
1617958500000|2021-04-09 08:55:00|||||||||6
1617959100000|2021-04-09 09:05:00|||||||||1
1617959400000|2021-04-09 09:10:00|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|10
1617959700000|2021-04-09 09:15:00|||||||||27
1617960000000|2021-04-09 09:20:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|10
1617960300000|2021-04-09 09:25:00|||||||||17
1617960600000|2021-04-09 09:30:00|||||||||3
1617961200000|2021-04-09 09:40:00|||||||||1
1617961500000|2021-04-09 09:45:00|||||||||2
1617962400000|2021-04-09 10:00:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|154
1617962700000|2021-04-09 10:05:00|||||||||7
1617963000000|2021-04-09 10:10:00|||||||||6
1617963300000|2021-04-09 10:15:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|60
1617963600000|2021-04-09 10:20:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|17
1617963900000|2021-04-09 10:25:00|||||||||1
1617964200000|2021-04-09 10:30:00|||||||||20
1617964500000|2021-04-09 10:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|22
1617964800000|2021-04-09 10:40:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|22
1617965100000|2021-04-09 10:45:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|29
1617966000000|2021-04-09 11:00:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|31
1617966300000|2021-04-09 11:05:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1617966900000|2021-04-09 11:15:00|||||||||2
1617967200000|2021-04-09 11:20:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|10
1617967800000|2021-04-09 11:30:00|||||||||14
1617968100000|2021-04-09 11:35:00|||||||||1
1617968400000|2021-04-09 11:40:00|||||||||3
1617968700000|2021-04-09 11:45:00|||||||||1
1617969000000|2021-04-09 11:50:00|||||||||2
1617969300000|2021-04-09 11:55:00|||||||||2
1617969600000|2021-04-09 12:00:00|||||||||5
1617969900000|2021-04-09 12:05:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|88
1617970200000|2021-04-09 12:10:00|20.3|20.14|20.3|20.14|20.3|20.14|20.27|20.11|80
1617970500000|2021-04-09 12:15:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|29
1617970800000|2021-04-09 12:20:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|22
1617971100000|2021-04-09 12:25:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|47
1617971400000|2021-04-09 12:30:00|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|15
1617971700000|2021-04-09 12:35:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|42
1617972000000|2021-04-09 12:40:00|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|28
1617972300000|2021-04-09 12:45:00|20.3|20.14|20.37|20.21|20.38|20.22|20.3|20.14|122
1617972600000|2021-04-09 12:50:00|||||||||126
1617972900000|2021-04-09 12:55:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|86
1617973200000|2021-04-09 13:00:00|20.42|20.26|20.42|20.26|20.47|20.31|20.41|20.25|128
1617973500000|2021-04-09 13:05:00|20.45|20.29|20.47|20.31|20.49|20.33|20.42|20.26|262
1617973800000|2021-04-09 13:10:00|20.44|20.28|20.42|20.26|20.47|20.31|20.42|20.26|201
1617974100000|2021-04-09 13:15:00|||||||||25
1617974400000|2021-04-09 13:20:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|47
1617974700000|2021-04-09 13:25:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|62
1617975000000|2021-04-09 13:30:00|20.39|20.23|20.37|20.21|20.42|20.26|20.36|20.2|407
1617975300000|2021-04-09 13:35:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|213
1617975600000|2021-04-09 13:40:00|20.37|20.21|20.32|20.16|20.37|20.21|20.31|20.15|254
1617975900000|2021-04-09 13:45:00|20.31|20.15|20.29|20.13|20.32|20.16|20.26|20.1|403
1617976200000|2021-04-09 13:50:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|170
1617976500000|2021-04-09 13:55:00|20.36|20.2|20.36|20.2|20.39|20.23|20.34|20.18|129
1617976800000|2021-04-09 14:00:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|469
1617977100000|2021-04-09 14:05:00|20.34|20.18|20.41|20.25|20.41|20.25|20.34|20.18|298
1617977400000|2021-04-09 14:10:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|125
1617977700000|2021-04-09 14:15:00|20.44|20.28|20.46|20.3|20.49|20.33|20.41|20.25|414
1617978000000|2021-04-09 14:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|124
1617978300000|2021-04-09 14:25:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|208
1617978600000|2021-04-09 14:30:00|20.46|20.3|20.44|20.28|20.49|20.33|20.41|20.25|198
1617978900000|2021-04-09 14:35:00|20.41|20.25|20.4|20.24|20.45|20.29|20.39|20.23|417
1617979200000|2021-04-09 14:40:00|20.41|20.25|20.45|20.29|20.45|20.29|20.4|20.24|397
1617979500000|2021-04-09 14:45:00|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|182
1617979800000|2021-04-09 14:50:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|256
1617980100000|2021-04-09 14:55:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|107
1617980400000|2021-04-09 15:00:00|20.38|20.22|20.4|20.24|20.4|20.24|20.35|20.19|211
1617980700000|2021-04-09 15:05:00|||||||||73
1617981000000|2021-04-09 15:10:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|252
1617981300000|2021-04-09 15:15:00|||||||||75
1617981600000|2021-04-09 15:20:00|20.4|20.24|20.38|20.22|20.4|20.24|20.35|20.19|166
1617981900000|2021-04-09 15:25:00|20.35|20.19|20.38|20.22|20.4|20.24|20.35|20.19|183
1617982200000|2021-04-09 15:30:00|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|62
1617982500000|2021-04-09 15:35:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|41
1617982800000|2021-04-09 15:40:00|||||||||36
1617983100000|2021-04-09 15:45:00|||||||||19
1617983400000|2021-04-09 15:50:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|136
1617983700000|2021-04-09 15:55:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|206
1617984000000|2021-04-09 16:00:00|||||||||68
1617984300000|2021-04-09 16:05:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|18
1617984600000|2021-04-09 16:10:00|20.36|20.2|20.36|20.2|20.4|20.24|20.36|20.2|19
1617984900000|2021-04-09 16:15:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|39
1617985200000|2021-04-09 16:20:00|||||||||25
1617985500000|2021-04-09 16:25:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|217
1617985800000|2021-04-09 16:30:00|20.38|20.22|20.35|20.19|20.4|20.24|20.35|20.19|86
1617986100000|2021-04-09 16:35:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|95
1617986400000|2021-04-09 16:40:00|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|133
1617986700000|2021-04-09 16:45:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|78
1617987000000|2021-04-09 16:50:00|||||||||29
1617987300000|2021-04-09 16:55:00|||||||||28
1617987600000|2021-04-09 17:00:00|||||||||27
1617987900000|2021-04-09 17:05:00|||||||||87
1617988200000|2021-04-09 17:10:00|||||||||34
1617988500000|2021-04-09 17:15:00|||||||||59
1617988800000|2021-04-09 17:20:00|||||||||27
1617989100000|2021-04-09 17:25:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|51
1617989400000|2021-04-09 17:30:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|41
1617989700000|2021-04-09 17:35:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|207
1617990000000|2021-04-09 17:40:00|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|79
1617990300000|2021-04-09 17:45:00|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|217
1617990600000|2021-04-09 17:50:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|336
1617990900000|2021-04-09 17:55:00|||||||||99
1617991200000|2021-04-09 18:00:00|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|88
1617991500000|2021-04-09 18:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|89
1617991800000|2021-04-09 18:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|178
1617992100000|2021-04-09 18:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|164
1617992400000|2021-04-09 18:20:00|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|93
1617992700000|2021-04-09 18:25:00|||||||||83
1617993000000|2021-04-09 18:30:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|95
1617993300000|2021-04-09 18:35:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|88
1617993600000|2021-04-09 18:40:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|270
1617993900000|2021-04-09 18:45:00|20.01|19.85|19.99|19.83|20.03|19.87|19.98|19.82|284
1617994200000|2021-04-09 18:50:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|271
1617994500000|2021-04-09 18:55:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|340
1617994800000|2021-04-09 19:00:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|477
1617995100000|2021-04-09 19:05:00|19.94|19.78|19.96|19.8|19.99|19.83|19.94|19.78|152
1617995400000|2021-04-09 19:10:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|72
1617995700000|2021-04-09 19:15:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|654
1617996000000|2021-04-09 19:20:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|465
1617996300000|2021-04-09 19:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|265
1617996600000|2021-04-09 19:30:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|216
1617996900000|2021-04-09 19:35:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|222
1617997200000|2021-04-09 19:40:00|20.03|19.87|20.05|19.89|20.1|19.94|20.03|19.87|413
1617997500000|2021-04-09 19:45:00|||||||||298
1617997800000|2021-04-09 19:50:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|846
1617998100000|2021-04-09 19:55:00|20.13|19.97|20.2|20.04|20.2|20.04|20.07|19.91|2374
1617998400000|2021-04-09 20:00:00|20.24|20.08|20.2|20.04|20.24|20.08|20.15|19.99|929
1617998700000|2021-04-09 20:05:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|116
1617999000000|2021-04-09 20:10:00|20.3|20.14|20.27|20.11|20.32|20.16|20.24|20.08|617
1618000200000|2021-04-09 20:30:00|20.25|20.09|20.27|20.11|20.27|20.11|20.24|20.08|219
1618000500000|2021-04-09 20:35:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|47
1618000800000|2021-04-09 20:40:00|20.27|20.11|20.29|20.13|20.3|20.14|20.27|20.11|38
1618001100000|2021-04-09 20:45:00|20.27|20.11|20.27|20.11|20.31|20.15|20.27|20.11|76
1618001400000|2021-04-09 20:50:00|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|117
1618001700000|2021-04-09 20:55:00|20.28|20.12|20.33|20.17|20.33|20.17|20.27|20.11|108
1618178400000|2021-04-11 22:00:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|4
1618178700000|2021-04-11 22:05:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|7
1618179000000|2021-04-11 22:10:00|20.43|20.27|20.37|20.21|20.43|20.27|20.37|20.21|13
1618179600000|2021-04-11 22:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1618179900000|2021-04-11 22:25:00|||||||||1
1618181700000|2021-04-11 22:55:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|13
1618182000000|2021-04-11 23:00:00|||||||||15
1618182300000|2021-04-11 23:05:00|||||||||5
1618182600000|2021-04-11 23:10:00|||||||||2
1618182900000|2021-04-11 23:15:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1618183800000|2021-04-11 23:30:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|14
1618184100000|2021-04-11 23:35:00|||||||||4
1618184400000|2021-04-11 23:40:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1618184700000|2021-04-11 23:45:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|4
1618185000000|2021-04-11 23:50:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|0
1618185600000|2021-04-12 00:00:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|22
1618185900000|2021-04-12 00:05:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|4
1618186200000|2021-04-12 00:10:00|||||||||3
1618186500000|2021-04-12 00:15:00|||||||||5
1618186800000|2021-04-12 00:20:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1618187100000|2021-04-12 00:25:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|16
1618187400000|2021-04-12 00:30:00|||||||||7
1618187700000|2021-04-12 00:35:00|||||||||4
1618188300000|2021-04-12 00:45:00|||||||||5
1618188600000|2021-04-12 00:50:00|||||||||1
1618188900000|2021-04-12 00:55:00|||||||||3
1618189200000|2021-04-12 01:00:00|||||||||1
1618189500000|2021-04-12 01:05:00|||||||||2
1618190400000|2021-04-12 01:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|25
1618191000000|2021-04-12 01:30:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|19
1618191300000|2021-04-12 01:35:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1618191600000|2021-04-12 01:40:00|||||||||4
1618192200000|2021-04-12 01:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|23
1618192800000|2021-04-12 02:00:00|||||||||1
1618193100000|2021-04-12 02:05:00|||||||||5
1618193700000|2021-04-12 02:15:00|||||||||1
1618194600000|2021-04-12 02:30:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|0
1618194900000|2021-04-12 02:35:00|20.53|20.37|20.51|20.35|20.53|20.37|20.49|20.33|2
1618195200000|2021-04-12 02:40:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|18
1618195800000|2021-04-12 02:50:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1618196700000|2021-04-12 03:05:00|||||||||37
1618197000000|2021-04-12 03:10:00|||||||||21
1618197300000|2021-04-12 03:15:00|||||||||2
1618197600000|2021-04-12 03:20:00|||||||||5
1618197900000|2021-04-12 03:25:00|||||||||4
1618199100000|2021-04-12 03:45:00|||||||||15
1618199400000|2021-04-12 03:50:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1618199700000|2021-04-12 03:55:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1618200000000|2021-04-12 04:00:00|||||||||1
1618200900000|2021-04-12 04:15:00|||||||||10
1618201500000|2021-04-12 04:25:00|||||||||2
1618202400000|2021-04-12 04:40:00|||||||||1
1618203300000|2021-04-12 04:55:00|||||||||3
1618203900000|2021-04-12 05:05:00|20.6|20.44|20.62|20.46|20.64|20.48|20.6|20.44|50
1618204200000|2021-04-12 05:10:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|16
1618204500000|2021-04-12 05:15:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|70
1618204800000|2021-04-12 05:20:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|1
1618205100000|2021-04-12 05:25:00|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|2
1618205400000|2021-04-12 05:30:00|20.64|20.48|20.62|20.46|20.64|20.48|20.59|20.43|36
1618205700000|2021-04-12 05:35:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1618206000000|2021-04-12 05:40:00|||||||||1
1618206300000|2021-04-12 05:45:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|8
1618206600000|2021-04-12 05:50:00|20.64|20.48|20.64|20.48|20.64|20.48|20.62|20.46|1
1618206900000|2021-04-12 05:55:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|3
1618207200000|2021-04-12 06:00:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|27
1618207500000|2021-04-12 06:05:00|||||||||45
1618208100000|2021-04-12 06:15:00|||||||||24
1618208400000|2021-04-12 06:20:00|||||||||1
1618208700000|2021-04-12 06:25:00|||||||||26
1618209000000|2021-04-12 06:30:00|||||||||14
1618209300000|2021-04-12 06:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|8
1618209600000|2021-04-12 06:40:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|65
1618209900000|2021-04-12 06:45:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|30
1618210200000|2021-04-12 06:50:00|||||||||5
1618210500000|2021-04-12 06:55:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|78
1618210800000|2021-04-12 07:00:00|20.54|20.38|20.6|20.44|20.6|20.44|20.54|20.38|68
1618211100000|2021-04-12 07:05:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|12
1618211400000|2021-04-12 07:10:00|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|13
1618211700000|2021-04-12 07:15:00|||||||||8
1618212000000|2021-04-12 07:20:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|64
1618212300000|2021-04-12 07:25:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|26
1618212600000|2021-04-12 07:30:00|||||||||27
1618212900000|2021-04-12 07:35:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|16
1618213200000|2021-04-12 07:40:00|||||||||5
1618213500000|2021-04-12 07:45:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|128
1618213800000|2021-04-12 07:50:00|||||||||1
1618214100000|2021-04-12 07:55:00|||||||||1
1618214400000|2021-04-12 08:00:00|20.56|20.4|20.6|20.44|20.6|20.44|20.55|20.39|28
1618214700000|2021-04-12 08:05:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|31
1618215000000|2021-04-12 08:10:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|5
1618215600000|2021-04-12 08:20:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|35
1618215900000|2021-04-12 08:25:00|||||||||24
1618216200000|2021-04-12 08:30:00|||||||||2
1618216500000|2021-04-12 08:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|73
1618216800000|2021-04-12 08:40:00|||||||||1
1618217100000|2021-04-12 08:45:00|||||||||5
1618217400000|2021-04-12 08:50:00|||||||||1
1618217700000|2021-04-12 08:55:00|||||||||41
1618218000000|2021-04-12 09:00:00|||||||||5
1618218300000|2021-04-12 09:05:00|||||||||1
1618218600000|2021-04-12 09:10:00|||||||||2
1618218900000|2021-04-12 09:15:00|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|50
1618219200000|2021-04-12 09:20:00|||||||||1
1618219500000|2021-04-12 09:25:00|20.56|20.4|20.55|20.39|20.6|20.44|20.55|20.39|38
1618219800000|2021-04-12 09:30:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|2
1618220100000|2021-04-12 09:35:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1618220400000|2021-04-12 09:40:00|||||||||6
1618220700000|2021-04-12 09:45:00|||||||||1
1618221000000|2021-04-12 09:50:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1618221300000|2021-04-12 09:55:00|||||||||2
1618221600000|2021-04-12 10:00:00|||||||||1
1618221900000|2021-04-12 10:05:00|||||||||7
1618222200000|2021-04-12 10:10:00|||||||||8
1618222500000|2021-04-12 10:15:00|||||||||3
1618222800000|2021-04-12 10:20:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|54
1618223100000|2021-04-12 10:25:00|||||||||20
1618223400000|2021-04-12 10:30:00|||||||||45
1618223700000|2021-04-12 10:35:00|||||||||6
1618224000000|2021-04-12 10:40:00|||||||||36
1618224300000|2021-04-12 10:45:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|26
1618224600000|2021-04-12 10:50:00|||||||||9
1618224900000|2021-04-12 10:55:00|||||||||44
1618225200000|2021-04-12 11:00:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|114
1618225500000|2021-04-12 11:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|55
1618225800000|2021-04-12 11:10:00|||||||||1
1618226100000|2021-04-12 11:15:00|||||||||7
1618226400000|2021-04-12 11:20:00|||||||||7
1618226700000|2021-04-12 11:25:00|||||||||12
1618227000000|2021-04-12 11:30:00|||||||||2
1618227300000|2021-04-12 11:35:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|43
1618227600000|2021-04-12 11:40:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|41
1618227900000|2021-04-12 11:45:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|7
1618228200000|2021-04-12 11:50:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|25
1618228800000|2021-04-12 12:00:00|||||||||15
1618229100000|2021-04-12 12:05:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|121
1618229400000|2021-04-12 12:10:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|5
1618229700000|2021-04-12 12:15:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|32
1618230000000|2021-04-12 12:20:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|13
1618230300000|2021-04-12 12:25:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|7
1618230600000|2021-04-12 12:30:00|||||||||12
1618230900000|2021-04-12 12:35:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|139
1618231200000|2021-04-12 12:40:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|42
1618231500000|2021-04-12 12:45:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|54
1618231800000|2021-04-12 12:50:00|||||||||15
1618232100000|2021-04-12 12:55:00|||||||||26
1618232400000|2021-04-12 13:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|172
1618232700000|2021-04-12 13:05:00|20.51|20.35|20.52|20.36|20.53|20.37|20.51|20.35|25
1618233000000|2021-04-12 13:10:00|||||||||21
1618233300000|2021-04-12 13:15:00|20.53|20.37|20.53|20.37|20.57|20.41|20.53|20.37|66
1618233600000|2021-04-12 13:20:00|20.52|20.36|20.53|20.37|20.57|20.41|20.52|20.36|161
1618233900000|2021-04-12 13:25:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|72
1618234200000|2021-04-12 13:30:00|20.58|20.42|20.58|20.42|20.62|20.46|20.58|20.42|316
1618234500000|2021-04-12 13:35:00|||||||||348
1618234800000|2021-04-12 13:40:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|571
1618235100000|2021-04-12 13:45:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|331
1618235400000|2021-04-12 13:50:00|20.62|20.46|20.68|20.52|20.68|20.52|20.62|20.46|326
1618235700000|2021-04-12 13:55:00|||||||||370
1618236000000|2021-04-12 14:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|336
1618236300000|2021-04-12 14:05:00|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|1051
1618236600000|2021-04-12 14:10:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|194
1618236900000|2021-04-12 14:15:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|930
1618237200000|2021-04-12 14:20:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|101
1618237500000|2021-04-12 14:25:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|124
1618237800000|2021-04-12 14:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|536
1618238100000|2021-04-12 14:35:00|20.77|20.61|20.83|20.67|20.83|20.67|20.77|20.61|271
1618238400000|2021-04-12 14:40:00|20.87|20.71|20.88|20.72|20.92|20.76|20.87|20.71|637
1618238700000|2021-04-12 14:45:00|20.92|20.76|20.82|20.66|20.92|20.76|20.82|20.66|355
1618239000000|2021-04-12 14:50:00|20.8|20.64|20.82|20.66|20.82|20.66|20.78|20.62|156
1618239300000|2021-04-12 14:55:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|491
1618239600000|2021-04-12 15:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|138
1618239900000|2021-04-12 15:05:00|||||||||124
1618240200000|2021-04-12 15:10:00|||||||||115
1618240500000|2021-04-12 15:15:00|20.76|20.6|20.71|20.55|20.77|20.61|20.71|20.55|280
1618240800000|2021-04-12 15:20:00|20.67|20.51|20.7|20.54|20.71|20.55|20.67|20.51|102
1618241100000|2021-04-12 15:25:00|20.71|20.55|20.65|20.49|20.71|20.55|20.65|20.49|239
1618241400000|2021-04-12 15:30:00|20.66|20.5|20.71|20.55|20.71|20.55|20.65|20.49|168
1618241700000|2021-04-12 15:35:00|20.72|20.56|20.71|20.55|20.76|20.6|20.71|20.55|235
1618242000000|2021-04-12 15:40:00|20.73|20.57|20.75|20.59|20.76|20.6|20.71|20.55|123
1618242300000|2021-04-12 15:45:00|||||||||37
1618242600000|2021-04-12 15:50:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|78
1618242900000|2021-04-12 15:55:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|412
1618243200000|2021-04-12 16:00:00|||||||||89
1618243500000|2021-04-12 16:05:00|||||||||21
1618243800000|2021-04-12 16:10:00|||||||||31
1618244100000|2021-04-12 16:15:00|||||||||198
1618244400000|2021-04-12 16:20:00|||||||||72
1618244700000|2021-04-12 16:25:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|119
1618245000000|2021-04-12 16:30:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|778
1618245300000|2021-04-12 16:35:00|20.49|20.33|20.45|20.29|20.49|20.33|20.44|20.28|297
1618245600000|2021-04-12 16:40:00|20.44|20.28|20.44|20.28|20.46|20.3|20.44|20.28|287
1618245900000|2021-04-12 16:45:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|109
1618246200000|2021-04-12 16:50:00|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|166
1618246500000|2021-04-12 16:55:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|15
1618246800000|2021-04-12 17:00:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|260
1618247100000|2021-04-12 17:05:00|||||||||41
1618247400000|2021-04-12 17:10:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|593
1618247700000|2021-04-12 17:15:00|||||||||55
1618248000000|2021-04-12 17:20:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|79
1618248300000|2021-04-12 17:25:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|27
1618248600000|2021-04-12 17:30:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|58
1618248900000|2021-04-12 17:35:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|226
1618249200000|2021-04-12 17:40:00|||||||||28
1618249500000|2021-04-12 17:45:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|66
1618249800000|2021-04-12 17:50:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|63
1618250100000|2021-04-12 17:55:00|20.61|20.45|20.6|20.44|20.61|20.45|20.56|20.4|101
1618250400000|2021-04-12 18:00:00|20.61|20.45|20.55|20.39|20.61|20.45|20.51|20.35|205
1618250700000|2021-04-12 18:05:00|20.53|20.37|20.5|20.34|20.56|20.4|20.5|20.34|184
1618251000000|2021-04-12 18:10:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|147
1618251300000|2021-04-12 18:15:00|20.44|20.28|20.4|20.24|20.44|20.28|20.39|20.23|253
1618251600000|2021-04-12 18:20:00|20.44|20.28|20.45|20.29|20.49|20.33|20.44|20.28|70
1618251900000|2021-04-12 18:25:00|20.44|20.28|20.35|20.19|20.44|20.28|20.34|20.18|226
1618252200000|2021-04-12 18:30:00|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|95
1618252500000|2021-04-12 18:35:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|117
1618252800000|2021-04-12 18:40:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|149
1618253100000|2021-04-12 18:45:00|20.35|20.19|20.39|20.23|20.4|20.24|20.34|20.18|377
1618253400000|2021-04-12 18:50:00|20.37|20.21|20.44|20.28|20.45|20.29|20.37|20.21|353
1618253700000|2021-04-12 18:55:00|20.42|20.26|20.39|20.23|20.44|20.28|20.36|20.2|370
1618254000000|2021-04-12 19:00:00|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|341
1618254300000|2021-04-12 19:05:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|431
1618254600000|2021-04-12 19:10:00|20.34|20.18|20.3|20.14|20.34|20.18|20.29|20.13|306
1618254900000|2021-04-12 19:15:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|370
1618255200000|2021-04-12 19:20:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|199
1618255500000|2021-04-12 19:25:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|309
1618255800000|2021-04-12 19:30:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|610
1618256100000|2021-04-12 19:35:00|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|453
1618256400000|2021-04-12 19:40:00|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|590
1618256700000|2021-04-12 19:45:00|20.27|20.11|20.23|20.07|20.28|20.12|20.22|20.06|1249
1618257000000|2021-04-12 19:50:00|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|775
1618257300000|2021-04-12 19:55:00|20.28|20.12|20.13|19.97|20.28|20.12|20.13|19.97|1373
1618257600000|2021-04-12 20:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|438
1618257900000|2021-04-12 20:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.14|19.98|152
1618258200000|2021-04-12 20:10:00|20.16|20|20.13|19.97|20.16|20|20.13|19.97|684
1618259400000|2021-04-12 20:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|93
1618259700000|2021-04-12 20:35:00|||||||||6
1618260600000|2021-04-12 20:50:00|||||||||19
1618260900000|2021-04-12 20:55:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|73
1618264800000|2021-04-12 22:00:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|2
1618265400000|2021-04-12 22:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1618265700000|2021-04-12 22:15:00|||||||||1
1618266000000|2021-04-12 22:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|16
1618266900000|2021-04-12 22:35:00|||||||||2
1618267200000|2021-04-12 22:40:00|||||||||13
1618267500000|2021-04-12 22:45:00|||||||||1
1618267800000|2021-04-12 22:50:00|||||||||1
1618268100000|2021-04-12 22:55:00|||||||||1
1618268400000|2021-04-12 23:00:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|8
1618269600000|2021-04-12 23:20:00|||||||||2
1618269900000|2021-04-12 23:25:00|||||||||2
1618270200000|2021-04-12 23:30:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1618270500000|2021-04-12 23:35:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|36
1618271100000|2021-04-12 23:45:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1618272000000|2021-04-13 00:00:00|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|23
1618272300000|2021-04-13 00:05:00|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|21
1618272600000|2021-04-13 00:10:00|||||||||2
1618272900000|2021-04-13 00:15:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|3
1618273200000|2021-04-13 00:20:00|20.17|20.01|20.15|19.99|20.19|20.03|20.15|19.99|9
1618273500000|2021-04-13 00:25:00|||||||||3
1618274400000|2021-04-13 00:40:00|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|10
1618275600000|2021-04-13 01:00:00|||||||||1
1618276200000|2021-04-13 01:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1618277400000|2021-04-13 01:30:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1618277700000|2021-04-13 01:35:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1618278000000|2021-04-13 01:40:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1618278300000|2021-04-13 01:45:00|20.17|20.01|20.19|20.03|20.19|20.03|20.15|19.99|1
1618279800000|2021-04-13 02:10:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|4
1618280100000|2021-04-13 02:15:00|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|2
1618280400000|2021-04-13 02:20:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1618281000000|2021-04-13 02:30:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1618281300000|2021-04-13 02:35:00|20.2|20.04|20.16|20|20.2|20.04|20.16|20|0
1618281900000|2021-04-13 02:45:00|||||||||5
1618283100000|2021-04-13 03:05:00|||||||||1
1618283400000|2021-04-13 03:10:00|||||||||3
1618283700000|2021-04-13 03:15:00|20.2|20.04|20.16|20|20.2|20.04|20.16|20|94
1618284000000|2021-04-13 03:20:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|33
1618284300000|2021-04-13 03:25:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1618284600000|2021-04-13 03:30:00|||||||||90
1618285200000|2021-04-13 03:40:00|||||||||30
1618286400000|2021-04-13 04:00:00|||||||||15
1618287300000|2021-04-13 04:15:00|||||||||2
1618288200000|2021-04-13 04:30:00|||||||||3
1618288500000|2021-04-13 04:35:00|||||||||1
1618289400000|2021-04-13 04:50:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|58
1618289700000|2021-04-13 04:55:00|||||||||1
1618290300000|2021-04-13 05:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|43
1618290600000|2021-04-13 05:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1618290900000|2021-04-13 05:15:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|8
1618291200000|2021-04-13 05:20:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|0
1618291800000|2021-04-13 05:30:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|0
1618292400000|2021-04-13 05:40:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1618293600000|2021-04-13 06:00:00|||||||||1
1618293900000|2021-04-13 06:05:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|36
1618294500000|2021-04-13 06:15:00|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|12
1618294800000|2021-04-13 06:20:00|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|0
1618295100000|2021-04-13 06:25:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1618295400000|2021-04-13 06:30:00|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|4
1618295700000|2021-04-13 06:35:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1618296000000|2021-04-13 06:40:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|0
1618296300000|2021-04-13 06:45:00|||||||||1
1618296600000|2021-04-13 06:50:00|||||||||16
1618296900000|2021-04-13 06:55:00|||||||||2
1618297200000|2021-04-13 07:00:00|||||||||8
1618297500000|2021-04-13 07:05:00|||||||||7
1618297800000|2021-04-13 07:10:00|||||||||20
1618298100000|2021-04-13 07:15:00|||||||||6
1618298400000|2021-04-13 07:20:00|||||||||12
1618298700000|2021-04-13 07:25:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|112
1618299000000|2021-04-13 07:30:00|||||||||4
1618299300000|2021-04-13 07:35:00|||||||||15
1618299600000|2021-04-13 07:40:00|||||||||13
1618299900000|2021-04-13 07:45:00|||||||||5
1618300200000|2021-04-13 07:50:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|38
1618300500000|2021-04-13 07:55:00|||||||||7
1618300800000|2021-04-13 08:00:00|||||||||2
1618301100000|2021-04-13 08:05:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|103
1618301400000|2021-04-13 08:10:00|||||||||8
1618301700000|2021-04-13 08:15:00|||||||||13
1618302000000|2021-04-13 08:20:00|||||||||1
1618302600000|2021-04-13 08:30:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1618302900000|2021-04-13 08:35:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1618303800000|2021-04-13 08:50:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1618304100000|2021-04-13 08:55:00|||||||||22
1618304400000|2021-04-13 09:00:00|||||||||3
1618304700000|2021-04-13 09:05:00|||||||||1
1618305000000|2021-04-13 09:10:00|||||||||1
1618305300000|2021-04-13 09:15:00|20.2|20.04|20.22|20.06|20.22|20.06|20.18|20.02|1
1618305600000|2021-04-13 09:20:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1618305900000|2021-04-13 09:25:00|||||||||7
1618306200000|2021-04-13 09:30:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|49
1618306500000|2021-04-13 09:35:00|||||||||6
1618306800000|2021-04-13 09:40:00|||||||||2
1618307100000|2021-04-13 09:45:00|||||||||11
1618307400000|2021-04-13 09:50:00|||||||||12
1618307700000|2021-04-13 09:55:00|20.16|20|20.12|19.96|20.16|20|20.12|19.96|45
1618308000000|2021-04-13 10:00:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|112
1618308300000|2021-04-13 10:05:00|||||||||17
1618308600000|2021-04-13 10:10:00|||||||||4
1618308900000|2021-04-13 10:15:00|||||||||4
1618309200000|2021-04-13 10:20:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|34
1618309800000|2021-04-13 10:30:00|||||||||5
1618310100000|2021-04-13 10:35:00|||||||||3
1618310400000|2021-04-13 10:40:00|||||||||1
1618311000000|2021-04-13 10:50:00|||||||||21
1618311300000|2021-04-13 10:55:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|157
1618311600000|2021-04-13 11:00:00|20.27|20.11|20.59|20.43|20.59|20.43|20.27|20.11|383
1618311900000|2021-04-13 11:05:00|20.57|20.41|20.41|20.25|20.59|20.43|20.33|20.17|161
1618312200000|2021-04-13 11:10:00|20.38|20.22|20.38|20.22|20.43|20.27|20.35|20.19|240
1618312500000|2021-04-13 11:15:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|131
1618312800000|2021-04-13 11:20:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|94
1618313100000|2021-04-13 11:25:00|20.42|20.26|20.43|20.27|20.45|20.29|20.42|20.26|39
1618313400000|2021-04-13 11:30:00|20.47|20.31|20.42|20.26|20.48|20.32|20.42|20.26|156
1618313700000|2021-04-13 11:35:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|26
1618314000000|2021-04-13 11:40:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|34
1618314300000|2021-04-13 11:45:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|48
1618314600000|2021-04-13 11:50:00|20.4|20.24|20.43|20.27|20.43|20.27|20.38|20.22|5
1618314900000|2021-04-13 11:55:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|6
1618315200000|2021-04-13 12:00:00|||||||||2
1618315500000|2021-04-13 12:05:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|32
1618315800000|2021-04-13 12:10:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|54
1618316100000|2021-04-13 12:15:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|39
1618316400000|2021-04-13 12:20:00|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|19
1618316700000|2021-04-13 12:25:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|16
1618317000000|2021-04-13 12:30:00|20.44|20.28|20.29|20.13|20.45|20.29|20.28|20.12|142
1618317300000|2021-04-13 12:35:00|20.33|20.17|20.23|20.07|20.33|20.17|20.23|20.07|53
1618317600000|2021-04-13 12:40:00|||||||||33
1618317900000|2021-04-13 12:45:00|20.22|20.06|20.19|20.03|20.23|20.07|20.18|20.02|73
1618318200000|2021-04-13 12:50:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1618318500000|2021-04-13 12:55:00|||||||||1
1618318800000|2021-04-13 13:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|153
1618319100000|2021-04-13 13:05:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|187
1618319400000|2021-04-13 13:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|134
1618319700000|2021-04-13 13:15:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|46
1618320000000|2021-04-13 13:20:00|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|81
1618320300000|2021-04-13 13:25:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|60
1618320600000|2021-04-13 13:30:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|400
1618320900000|2021-04-13 13:35:00|20.13|19.97|20.03|19.87|20.14|19.98|20.03|19.87|634
1618321200000|2021-04-13 13:40:00|20.04|19.88|20.09|19.93|20.09|19.93|20.03|19.87|444
1618321500000|2021-04-13 13:45:00|20.1|19.94|20.08|19.92|20.14|19.98|20.04|19.88|402
1618321800000|2021-04-13 13:50:00|20.07|19.91|19.98|19.82|20.08|19.92|19.97|19.81|481
1618322100000|2021-04-13 13:55:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|160
1618322400000|2021-04-13 14:00:00|19.93|19.77|19.98|19.82|20.03|19.87|19.93|19.77|1070
1618322700000|2021-04-13 14:05:00|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|206
1618323000000|2021-04-13 14:10:00|20.07|19.91|19.98|19.82|20.07|19.91|19.98|19.82|217
1618323300000|2021-04-13 14:15:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|489
1618323600000|2021-04-13 14:20:00|20.08|19.92|20.18|20.02|20.18|20.02|20.08|19.92|1354
1618323900000|2021-04-13 14:25:00|20.13|19.97|20.18|20.02|20.19|20.03|20.13|19.97|1091
1618324200000|2021-04-13 14:30:00|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|1437
1618324500000|2021-04-13 14:35:00|||||||||1098
1618324800000|2021-04-13 14:40:00|20.24|20.08|20.24|20.08|20.24|20.08|20.19|20.03|1254
1618325100000|2021-04-13 14:45:00|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|354
1618325400000|2021-04-13 14:50:00|||||||||296
1618325700000|2021-04-13 14:55:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|399
1618326000000|2021-04-13 15:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|365
1618326300000|2021-04-13 15:05:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|374
1618326600000|2021-04-13 15:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|188
1618326900000|2021-04-13 15:15:00|||||||||248
1618327200000|2021-04-13 15:20:00|||||||||291
1618327500000|2021-04-13 15:25:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|320
1618327800000|2021-04-13 15:30:00|||||||||259
1618328100000|2021-04-13 15:35:00|20.25|20.09|20.25|20.09|20.25|20.09|20.22|20.06|218
1618328400000|2021-04-13 15:40:00|||||||||83
1618328700000|2021-04-13 15:45:00|||||||||78
1618329000000|2021-04-13 15:50:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|435
1618329300000|2021-04-13 15:55:00|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|66
1618329600000|2021-04-13 16:00:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|174
1618329900000|2021-04-13 16:05:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|102
1618330200000|2021-04-13 16:10:00|20.15|19.99|20.15|19.99|20.19|20.03|20.15|19.99|163
1618330500000|2021-04-13 16:15:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|57
1618330800000|2021-04-13 16:20:00|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|180
1618331100000|2021-04-13 16:25:00|||||||||159
1618331400000|2021-04-13 16:30:00|||||||||145
1618331700000|2021-04-13 16:35:00|20.17|20.01|20.14|19.98|20.19|20.03|20.14|19.98|107
1618332000000|2021-04-13 16:40:00|||||||||128
1618332300000|2021-04-13 16:45:00|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|70
1618332600000|2021-04-13 16:50:00|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|135
1618332900000|2021-04-13 16:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|56
1618333200000|2021-04-13 17:00:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|155
1618333500000|2021-04-13 17:05:00|||||||||59
1618333800000|2021-04-13 17:10:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|105
1618334100000|2021-04-13 17:15:00|||||||||51
1618334400000|2021-04-13 17:20:00|||||||||77
1618334700000|2021-04-13 17:25:00|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|279
1618335000000|2021-04-13 17:30:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|152
1618335300000|2021-04-13 17:35:00|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|56
1618335600000|2021-04-13 17:40:00|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|118
1618335900000|2021-04-13 17:45:00|||||||||50
1618336200000|2021-04-13 17:50:00|||||||||80
1618336500000|2021-04-13 17:55:00|||||||||18
1618336800000|2021-04-13 18:00:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|130
1618337100000|2021-04-13 18:05:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|232
1618337400000|2021-04-13 18:10:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|53
1618337700000|2021-04-13 18:15:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|507
1618338000000|2021-04-13 18:20:00|||||||||27
1618338300000|2021-04-13 18:25:00|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|116
1618338600000|2021-04-13 18:30:00|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|412
1618338900000|2021-04-13 18:35:00|||||||||65
1618339200000|2021-04-13 18:40:00|||||||||78
1618339500000|2021-04-13 18:45:00|||||||||121
1618339800000|2021-04-13 18:50:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|308
1618340100000|2021-04-13 18:55:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|667
1618340400000|2021-04-13 19:00:00|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|362
1618340700000|2021-04-13 19:05:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|625
1618341000000|2021-04-13 19:10:00|19.99|19.83|19.98|19.82|20.03|19.87|19.98|19.82|380
1618341300000|2021-04-13 19:15:00|20.02|19.86|19.97|19.81|20.03|19.87|19.97|19.81|379
1618341600000|2021-04-13 19:20:00|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|109
1618341900000|2021-04-13 19:25:00|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|365
1618342200000|2021-04-13 19:30:00|20.05|19.89|20.05|19.89|20.07|19.91|20.03|19.87|201
1618342500000|2021-04-13 19:35:00|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|369
1618342800000|2021-04-13 19:40:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|475
1618343100000|2021-04-13 19:45:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|247
1618343400000|2021-04-13 19:50:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|422
1618343700000|2021-04-13 19:55:00|20.06|19.9|20.06|19.9|20.11|19.95|20.01|19.85|1728
1618344000000|2021-04-13 20:00:00|20.07|19.91|20.12|19.96|20.12|19.96|20.06|19.9|766
1618344300000|2021-04-13 20:05:00|20.13|19.97|20.12|19.96|20.13|19.97|20.07|19.91|1166
1618344600000|2021-04-13 20:10:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|526
1618345800000|2021-04-13 20:30:00|||||||||75
1618346100000|2021-04-13 20:35:00|||||||||42
1618346400000|2021-04-13 20:40:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|16
1618346700000|2021-04-13 20:45:00|||||||||11
1618347000000|2021-04-13 20:50:00|||||||||3
1618347300000|2021-04-13 20:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|48
1618351200000|2021-04-13 22:00:00|20.13|19.97|20.16|20|20.17|20.01|20.13|19.97|52
1618351500000|2021-04-13 22:05:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|9
1618351800000|2021-04-13 22:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|33
1618352100000|2021-04-13 22:15:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|7
1618353000000|2021-04-13 22:30:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1618353600000|2021-04-13 22:40:00|||||||||2
1618353900000|2021-04-13 22:45:00|||||||||2
1618354500000|2021-04-13 22:55:00|||||||||1
1618354800000|2021-04-13 23:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1618355100000|2021-04-13 23:05:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1618355400000|2021-04-13 23:10:00|||||||||1
1618355700000|2021-04-13 23:15:00|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|2
1618356000000|2021-04-13 23:20:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1618356300000|2021-04-13 23:25:00|||||||||3
1618357500000|2021-04-13 23:45:00|||||||||2
1618357800000|2021-04-13 23:50:00|||||||||3
1618358100000|2021-04-13 23:55:00|||||||||1
1618358400000|2021-04-14 00:00:00|||||||||9
1618358700000|2021-04-14 00:05:00|||||||||9
1618360200000|2021-04-14 00:30:00|||||||||2
1618360800000|2021-04-14 00:40:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|9
1618361100000|2021-04-14 00:45:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1618361400000|2021-04-14 00:50:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|21
1618361700000|2021-04-14 00:55:00|||||||||2
1618362000000|2021-04-14 01:00:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|10
1618362300000|2021-04-14 01:05:00|||||||||8
1618362600000|2021-04-14 01:10:00|||||||||1
1618362900000|2021-04-14 01:15:00|20.13|19.97|20.13|19.97|20.15|19.99|20.12|19.96|28
1618363200000|2021-04-14 01:20:00|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|1
1618363500000|2021-04-14 01:25:00|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|0
1618363800000|2021-04-14 01:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|21
1618364400000|2021-04-14 01:40:00|||||||||13
1618365000000|2021-04-14 01:50:00|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|7
1618365600000|2021-04-14 02:00:00|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|2
1618365900000|2021-04-14 02:05:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1618367400000|2021-04-14 02:30:00|||||||||19
1618368300000|2021-04-14 02:45:00|||||||||30
1618368600000|2021-04-14 02:50:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1618368900000|2021-04-14 02:55:00|||||||||7
1618369200000|2021-04-14 03:00:00|||||||||31
1618369500000|2021-04-14 03:05:00|||||||||58
1618371000000|2021-04-14 03:30:00|||||||||1
1618371300000|2021-04-14 03:35:00|||||||||1
1618371600000|2021-04-14 03:40:00|||||||||31
1618372200000|2021-04-14 03:50:00|||||||||1
1618372800000|2021-04-14 04:00:00|||||||||4
1618375200000|2021-04-14 04:40:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|45
1618375800000|2021-04-14 04:50:00|||||||||1
1618376400000|2021-04-14 05:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|21
1618377000000|2021-04-14 05:10:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|19
1618377300000|2021-04-14 05:15:00|||||||||13
1618379400000|2021-04-14 05:50:00|||||||||10
1618379700000|2021-04-14 05:55:00|||||||||2
1618380000000|2021-04-14 06:00:00|||||||||1
1618380600000|2021-04-14 06:10:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|14
1618380900000|2021-04-14 06:15:00|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|8
1618381200000|2021-04-14 06:20:00|||||||||4
1618382100000|2021-04-14 06:35:00|||||||||78
1618382400000|2021-04-14 06:40:00|||||||||1
1618383600000|2021-04-14 07:00:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|171
1618383900000|2021-04-14 07:05:00|||||||||12
1618384200000|2021-04-14 07:10:00|||||||||3
1618384500000|2021-04-14 07:15:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|117
1618384800000|2021-04-14 07:20:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|27
1618385100000|2021-04-14 07:25:00|||||||||1
1618385400000|2021-04-14 07:30:00|||||||||2
1618385700000|2021-04-14 07:35:00|||||||||1
1618386600000|2021-04-14 07:50:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|31
1618387200000|2021-04-14 08:00:00|20.16|20|20.16|20|20.16|20|20.16|20|2
1618387800000|2021-04-14 08:10:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1618388100000|2021-04-14 08:15:00|||||||||18
1618388400000|2021-04-14 08:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|47
1618388700000|2021-04-14 08:25:00|||||||||1
1618389000000|2021-04-14 08:30:00|||||||||24
1618389300000|2021-04-14 08:35:00|||||||||5
1618389600000|2021-04-14 08:40:00|||||||||69
1618390200000|2021-04-14 08:50:00|||||||||1
1618390500000|2021-04-14 08:55:00|||||||||2
1618391100000|2021-04-14 09:05:00|||||||||1
1618391400000|2021-04-14 09:10:00|||||||||3
1618391700000|2021-04-14 09:15:00|||||||||4
1618392000000|2021-04-14 09:20:00|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|23
1618392300000|2021-04-14 09:25:00|||||||||1
1618392600000|2021-04-14 09:30:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1618392900000|2021-04-14 09:35:00|||||||||2
1618393200000|2021-04-14 09:40:00|||||||||1
1618393800000|2021-04-14 09:50:00|||||||||1
1618394100000|2021-04-14 09:55:00|||||||||1
1618394400000|2021-04-14 10:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|14
1618394700000|2021-04-14 10:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|20
1618395000000|2021-04-14 10:10:00|||||||||2
1618395300000|2021-04-14 10:15:00|||||||||2
1618396500000|2021-04-14 10:35:00|||||||||2
1618396800000|2021-04-14 10:40:00|||||||||1
1618397100000|2021-04-14 10:45:00|||||||||32
1618397400000|2021-04-14 10:50:00|||||||||7
1618397700000|2021-04-14 10:55:00|||||||||19
1618398000000|2021-04-14 11:00:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|55
1618398300000|2021-04-14 11:05:00|||||||||6
1618398900000|2021-04-14 11:15:00|||||||||2
1618399200000|2021-04-14 11:20:00|||||||||28
1618399500000|2021-04-14 11:25:00|||||||||31
1618400100000|2021-04-14 11:35:00|||||||||43
1618400400000|2021-04-14 11:40:00|||||||||27
1618400700000|2021-04-14 11:45:00|||||||||17
1618401300000|2021-04-14 11:55:00|||||||||32
1618401600000|2021-04-14 12:00:00|||||||||5
1618401900000|2021-04-14 12:05:00|||||||||1
1618402200000|2021-04-14 12:10:00|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|76
1618402500000|2021-04-14 12:15:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|199
1618402800000|2021-04-14 12:20:00|||||||||6
1618403100000|2021-04-14 12:25:00|||||||||3
1618403400000|2021-04-14 12:30:00|||||||||12
1618403700000|2021-04-14 12:35:00|||||||||6
1618404300000|2021-04-14 12:45:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1618404600000|2021-04-14 12:50:00|||||||||6
1618404900000|2021-04-14 12:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|55
1618405200000|2021-04-14 13:00:00|||||||||7
1618405500000|2021-04-14 13:05:00|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|87
1618405800000|2021-04-14 13:10:00|||||||||14
1618406100000|2021-04-14 13:15:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|104
1618406400000|2021-04-14 13:20:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|43
1618406700000|2021-04-14 13:25:00|||||||||3
1618407000000|2021-04-14 13:30:00|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|561
1618407300000|2021-04-14 13:35:00|20.27|20.11|20.17|20.01|20.27|20.11|20.17|20.01|276
1618407600000|2021-04-14 13:40:00|||||||||187
1618407900000|2021-04-14 13:45:00|||||||||127
1618408200000|2021-04-14 13:50:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|104
1618408500000|2021-04-14 13:55:00|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|189
1618408800000|2021-04-14 14:00:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|358
1618409100000|2021-04-14 14:05:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|291
1618409400000|2021-04-14 14:10:00|||||||||96
1618409700000|2021-04-14 14:15:00|||||||||244
1618410000000|2021-04-14 14:20:00|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|554
1618410300000|2021-04-14 14:25:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|843
1618410600000|2021-04-14 14:30:00|20.27|20.11|20.27|20.11|20.27|20.11|20.21|20.05|671
1618410900000|2021-04-14 14:35:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|302
1618411200000|2021-04-14 14:40:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|350
1618411500000|2021-04-14 14:45:00|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|486
1618411800000|2021-04-14 14:50:00|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|183
1618412100000|2021-04-14 14:55:00|||||||||206
1618412400000|2021-04-14 15:00:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|178
1618412700000|2021-04-14 15:05:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|154
1618413000000|2021-04-14 15:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|286
1618413300000|2021-04-14 15:15:00|||||||||98
1618413600000|2021-04-14 15:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|427
1618413900000|2021-04-14 15:25:00|20.41|20.25|20.26|20.1|20.41|20.25|20.26|20.1|1024
1618414200000|2021-04-14 15:30:00|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|354
1618414500000|2021-04-14 15:35:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|80
1618414800000|2021-04-14 15:40:00|||||||||42
1618415100000|2021-04-14 15:45:00|||||||||151
1618415400000|2021-04-14 15:50:00|||||||||46
1618415700000|2021-04-14 15:55:00|||||||||115
1618416000000|2021-04-14 16:00:00|||||||||216
1618416300000|2021-04-14 16:05:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|418
1618416600000|2021-04-14 16:10:00|||||||||144
1618416900000|2021-04-14 16:15:00|||||||||193
1618417200000|2021-04-14 16:20:00|||||||||46
1618417500000|2021-04-14 16:25:00|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|229
1618417800000|2021-04-14 16:30:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|127
1618418100000|2021-04-14 16:35:00|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|123
1618418400000|2021-04-14 16:40:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|373
1618418700000|2021-04-14 16:45:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|300
1618419000000|2021-04-14 16:50:00|20.16|20|20.16|20|20.16|20|20.12|19.96|162
1618419300000|2021-04-14 16:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|171
1618419600000|2021-04-14 17:00:00|20.16|20|20.22|20.06|20.22|20.06|20.16|20|302
1618419900000|2021-04-14 17:05:00|20.19|20.03|20.12|19.96|20.19|20.03|20.12|19.96|80
1618420200000|2021-04-14 17:10:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|95
1618420500000|2021-04-14 17:15:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|249
1618420800000|2021-04-14 17:20:00|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|170
1618421100000|2021-04-14 17:25:00|||||||||42
1618421400000|2021-04-14 17:30:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|302
1618421700000|2021-04-14 17:35:00|20.13|19.97|20.17|20.01|20.18|20.02|20.13|19.97|362
1618422000000|2021-04-14 17:40:00|20.18|20.02|20.12|19.96|20.18|20.02|20.12|19.96|83
1618422300000|2021-04-14 17:45:00|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|357
1618422600000|2021-04-14 17:50:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|386
1618422900000|2021-04-14 17:55:00|20.12|19.96|20.32|20.16|20.32|20.16|20.12|19.96|1141
1618423200000|2021-04-14 18:00:00|20.33|20.17|20.27|20.11|20.38|20.22|20.27|20.11|828
1618423500000|2021-04-14 18:05:00|20.32|20.16|20.48|20.32|20.48|20.32|20.32|20.16|499
1618423800000|2021-04-14 18:10:00|20.47|20.31|20.27|20.11|20.47|20.31|20.27|20.11|1059
1618424100000|2021-04-14 18:15:00|20.32|20.16|20.32|20.16|20.43|20.27|20.32|20.16|578
1618424400000|2021-04-14 18:20:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|357
1618424700000|2021-04-14 18:25:00|20.18|20.02|20.18|20.02|20.22|20.06|20.17|20.01|412
1618425000000|2021-04-14 18:30:00|20.17|20.01|20.28|20.12|20.28|20.12|20.17|20.01|287
1618425300000|2021-04-14 18:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|414
1618425600000|2021-04-14 18:40:00|20.18|20.02|20.18|20.02|20.23|20.07|20.17|20.01|281
1618425900000|2021-04-14 18:45:00|20.23|20.07|20.28|20.12|20.28|20.12|20.17|20.01|360
1618426200000|2021-04-14 18:50:00|20.29|20.13|20.45|20.29|20.45|20.29|20.29|20.13|513
1618426500000|2021-04-14 18:55:00|20.5|20.34|20.49|20.33|20.5|20.34|20.39|20.23|987
1618426800000|2021-04-14 19:00:00|20.5|20.34|20.44|20.28|20.6|20.44|20.44|20.28|846
1618427100000|2021-04-14 19:05:00|20.49|20.33|20.5|20.34|20.51|20.35|20.39|20.23|641
1618427400000|2021-04-14 19:10:00|20.46|20.3|20.39|20.23|20.56|20.4|20.39|20.23|747
1618427700000|2021-04-14 19:15:00|20.4|20.24|20.4|20.24|20.4|20.24|20.34|20.18|279
1618428000000|2021-04-14 19:20:00|20.45|20.29|20.4|20.24|20.5|20.34|20.39|20.23|456
1618428300000|2021-04-14 19:25:00|20.39|20.23|20.34|20.18|20.4|20.24|20.34|20.18|332
1618428600000|2021-04-14 19:30:00|20.35|20.19|20.4|20.24|20.45|20.29|20.34|20.18|483
1618428900000|2021-04-14 19:35:00|20.41|20.25|20.51|20.35|20.51|20.35|20.41|20.25|563
1618429200000|2021-04-14 19:40:00|20.5|20.34|20.56|20.4|20.62|20.46|20.5|20.34|441
1618429500000|2021-04-14 19:45:00|20.57|20.41|20.56|20.4|20.62|20.46|20.56|20.4|515
1618429800000|2021-04-14 19:50:00|20.57|20.41|20.49|20.33|20.57|20.41|20.44|20.28|671
1618430100000|2021-04-14 19:55:00|20.5|20.34|20.59|20.43|20.63|20.47|20.48|20.32|3517
1618430400000|2021-04-14 20:00:00|20.55|20.39|20.49|20.33|20.55|20.39|20.49|20.33|578
1618430700000|2021-04-14 20:05:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|680
1618431000000|2021-04-14 20:10:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|1435
1618432200000|2021-04-14 20:30:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|139
1618432500000|2021-04-14 20:35:00|||||||||8
1618432800000|2021-04-14 20:40:00|||||||||3
1618433100000|2021-04-14 20:45:00|||||||||17
1618433400000|2021-04-14 20:50:00|||||||||1
1618433700000|2021-04-14 20:55:00|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|46
1618437600000|2021-04-14 22:00:00|20.42|20.26|20.39|20.23|20.5|20.29|20.39|20.18|73
1618437900000|2021-04-14 22:05:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|78
1618438200000|2021-04-14 22:10:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|2
1618438800000|2021-04-14 22:20:00|||||||||1
1618439700000|2021-04-14 22:35:00|||||||||3
1618440600000|2021-04-14 22:50:00|||||||||8
1618440900000|2021-04-14 22:55:00|||||||||1
1618441200000|2021-04-14 23:00:00|20.35|20.19|20.39|20.23|20.39|20.23|20.35|20.19|1
1618441500000|2021-04-14 23:05:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1618443000000|2021-04-14 23:30:00|||||||||3
1618443300000|2021-04-14 23:35:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|10
1618444200000|2021-04-14 23:50:00|||||||||2
1618444800000|2021-04-15 00:00:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|76
1618445100000|2021-04-15 00:05:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|3
1618445400000|2021-04-15 00:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1618445700000|2021-04-15 00:15:00|||||||||1
1618446000000|2021-04-15 00:20:00|||||||||1
1618446300000|2021-04-15 00:25:00|||||||||1
1618446600000|2021-04-15 00:30:00|||||||||1
1618447200000|2021-04-15 00:40:00|||||||||2
1618447800000|2021-04-15 00:50:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|22
1618448100000|2021-04-15 00:55:00|||||||||4
1618448700000|2021-04-15 01:05:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1618449000000|2021-04-15 01:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1618449300000|2021-04-15 01:15:00|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|1
1618449600000|2021-04-15 01:20:00|||||||||13
1618449900000|2021-04-15 01:25:00|||||||||1
1618450200000|2021-04-15 01:30:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|27
1618450500000|2021-04-15 01:35:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|2
1618450800000|2021-04-15 01:40:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|37
1618451100000|2021-04-15 01:45:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|5
1618451700000|2021-04-15 01:55:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1618452000000|2021-04-15 02:00:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|63
1618452900000|2021-04-15 02:15:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|27
1618453200000|2021-04-15 02:20:00|20.46|20.3|20.46|20.3|20.51|20.35|20.46|20.3|4
1618455300000|2021-04-15 02:55:00|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|10
1618455600000|2021-04-15 03:00:00|20.5|20.34|20.51|20.35|20.51|20.35|20.48|20.32|1
1618456500000|2021-04-15 03:15:00|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|113
1618456800000|2021-04-15 03:20:00|||||||||2
1618457700000|2021-04-15 03:35:00|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|10
1618458000000|2021-04-15 03:40:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|0
1618458300000|2021-04-15 03:45:00|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|8
1618458900000|2021-04-15 03:55:00|||||||||5
1618459200000|2021-04-15 04:00:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1618460700000|2021-04-15 04:25:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|47
1618461300000|2021-04-15 04:35:00|||||||||6
1618463100000|2021-04-15 05:05:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|2
1618464000000|2021-04-15 05:20:00|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|5
1618464900000|2021-04-15 05:35:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1618465200000|2021-04-15 05:40:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1618465500000|2021-04-15 05:45:00|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1618465800000|2021-04-15 05:50:00|||||||||5
1618466100000|2021-04-15 05:55:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|27
1618466400000|2021-04-15 06:00:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1618466700000|2021-04-15 06:05:00|||||||||1
1618467000000|2021-04-15 06:10:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|5
1618467300000|2021-04-15 06:15:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|37
1618467600000|2021-04-15 06:20:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|27
1618467900000|2021-04-15 06:25:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|24
1618468200000|2021-04-15 06:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|0
1618468500000|2021-04-15 06:35:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|8
1618468800000|2021-04-15 06:40:00|||||||||2
1618469100000|2021-04-15 06:45:00|||||||||1
1618469400000|2021-04-15 06:50:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|25
1618469700000|2021-04-15 06:55:00|||||||||1
1618470000000|2021-04-15 07:00:00|||||||||26
1618470300000|2021-04-15 07:05:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|87
1618470600000|2021-04-15 07:10:00|||||||||1
1618470900000|2021-04-15 07:15:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|28
1618471200000|2021-04-15 07:20:00|||||||||3
1618471500000|2021-04-15 07:25:00|||||||||25
1618471800000|2021-04-15 07:30:00|||||||||31
1618472100000|2021-04-15 07:35:00|||||||||21
1618472400000|2021-04-15 07:40:00|||||||||14
1618472700000|2021-04-15 07:45:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|26
1618473000000|2021-04-15 07:50:00|||||||||8
1618473300000|2021-04-15 07:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1618473600000|2021-04-15 08:00:00|||||||||3
1618474500000|2021-04-15 08:15:00|||||||||4
1618475100000|2021-04-15 08:25:00|||||||||134
1618475400000|2021-04-15 08:30:00|||||||||3
1618476000000|2021-04-15 08:40:00|||||||||5
1618476300000|2021-04-15 08:45:00|||||||||10
1618476900000|2021-04-15 08:55:00|||||||||2
1618477500000|2021-04-15 09:05:00|||||||||5
1618477800000|2021-04-15 09:10:00|||||||||3
1618478100000|2021-04-15 09:15:00|||||||||2
1618478700000|2021-04-15 09:25:00|||||||||5
1618479000000|2021-04-15 09:30:00|||||||||1
1618479300000|2021-04-15 09:35:00|||||||||17
1618479900000|2021-04-15 09:45:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|10
1618480500000|2021-04-15 09:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|25
1618480800000|2021-04-15 10:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|34
1618481400000|2021-04-15 10:10:00|||||||||2
1618481700000|2021-04-15 10:15:00|||||||||55
1618482000000|2021-04-15 10:20:00|||||||||7
1618482300000|2021-04-15 10:25:00|||||||||6
1618482600000|2021-04-15 10:30:00|||||||||1
1618482900000|2021-04-15 10:35:00|||||||||1
1618483200000|2021-04-15 10:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|18
1618483500000|2021-04-15 10:45:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1618483800000|2021-04-15 10:50:00|||||||||8
1618484100000|2021-04-15 10:55:00|||||||||2
1618484400000|2021-04-15 11:00:00|||||||||11
1618484700000|2021-04-15 11:05:00|||||||||4
1618485000000|2021-04-15 11:10:00|||||||||13
1618485300000|2021-04-15 11:15:00|||||||||10
1618485600000|2021-04-15 11:20:00|||||||||16
1618485900000|2021-04-15 11:25:00|||||||||3
1618486200000|2021-04-15 11:30:00|||||||||20
1618486500000|2021-04-15 11:35:00|||||||||7
1618486800000|2021-04-15 11:40:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|101
1618487100000|2021-04-15 11:45:00|20.17|20.01|20.07|19.91|20.17|20.01|20.07|19.91|212
1618487400000|2021-04-15 11:50:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|197
1618487700000|2021-04-15 11:55:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|98
1618488000000|2021-04-15 12:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|28
1618488300000|2021-04-15 12:05:00|||||||||39
1618488600000|2021-04-15 12:10:00|||||||||66
1618488900000|2021-04-15 12:15:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|52
1618489200000|2021-04-15 12:20:00|||||||||8
1618489500000|2021-04-15 12:25:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|26
1618489800000|2021-04-15 12:30:00|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|87
1618490100000|2021-04-15 12:35:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|50
1618490400000|2021-04-15 12:40:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|58
1618490700000|2021-04-15 12:45:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|15
1618491000000|2021-04-15 12:50:00|||||||||54
1618491300000|2021-04-15 12:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|282
1618491600000|2021-04-15 13:00:00|||||||||71
1618491900000|2021-04-15 13:05:00|20.18|20.02|20.17|20.01|20.18|20.02|20.13|19.97|114
1618492200000|2021-04-15 13:10:00|20.13|19.97|20.12|19.96|20.15|19.99|20.07|19.91|240
1618492500000|2021-04-15 13:15:00|||||||||21
1618492800000|2021-04-15 13:20:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|44
1618493100000|2021-04-15 13:25:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|43
1618493400000|2021-04-15 13:30:00|20.12|19.96|20.08|19.92|20.12|19.96|20.03|19.87|673
1618493700000|2021-04-15 13:35:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|153
1618494000000|2021-04-15 13:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|357
1618494300000|2021-04-15 13:45:00|20.08|19.92|20.14|19.98|20.14|19.98|20.08|19.92|216
1618494600000|2021-04-15 13:50:00|20.13|19.97|20.09|19.93|20.14|19.98|20.09|19.93|84
1618494900000|2021-04-15 13:55:00|20.13|19.97|20.09|19.93|20.13|19.97|20.08|19.92|152
1618495200000|2021-04-15 14:00:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|187
1618495500000|2021-04-15 14:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|186
1618495800000|2021-04-15 14:10:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|224
1618496100000|2021-04-15 14:15:00|19.89|19.73|19.93|19.77|19.94|19.78|19.88|19.72|712
1618496400000|2021-04-15 14:20:00|19.89|19.73|19.99|19.83|19.99|19.83|19.89|19.73|105
1618496700000|2021-04-15 14:25:00|||||||||111
1618497000000|2021-04-15 14:30:00|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|333
1618497300000|2021-04-15 14:35:00|19.94|19.78|19.94|19.78|19.98|19.82|19.93|19.77|309
1618497600000|2021-04-15 14:40:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|227
1618497900000|2021-04-15 14:45:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|167
1618498200000|2021-04-15 14:50:00|||||||||84
1618498500000|2021-04-15 14:55:00|||||||||134
1618498800000|2021-04-15 15:00:00|19.98|19.82|19.98|19.82|20.03|19.87|19.96|19.8|253
1618499100000|2021-04-15 15:05:00|19.94|19.78|20|19.84|20|19.84|19.93|19.77|943
1618499400000|2021-04-15 15:10:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|700
1618499700000|2021-04-15 15:15:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|208
1618500000000|2021-04-15 15:20:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|138
1618500300000|2021-04-15 15:25:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|287
1618500600000|2021-04-15 15:30:00|||||||||202
1618500900000|2021-04-15 15:35:00|||||||||180
1618501200000|2021-04-15 15:40:00|||||||||126
1618501500000|2021-04-15 15:45:00|20.16|20|20.16|20|20.16|20|20.16|20|94
1618501800000|2021-04-15 15:50:00|||||||||46
1618502100000|2021-04-15 15:55:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|249
1618502400000|2021-04-15 16:00:00|20.17|20.01|20.2|20.04|20.2|20.04|20.15|19.99|113
1618502700000|2021-04-15 16:05:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|39
1618503000000|2021-04-15 16:10:00|20.15|19.99|20.19|20.03|20.2|20.04|20.15|19.99|168
1618503300000|2021-04-15 16:15:00|||||||||73
1618503600000|2021-04-15 16:20:00|||||||||94
1618503900000|2021-04-15 16:25:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|72
1618504200000|2021-04-15 16:30:00|||||||||196
1618504500000|2021-04-15 16:35:00|||||||||18
1618504800000|2021-04-15 16:40:00|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|303
1618505100000|2021-04-15 16:45:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|152
1618505400000|2021-04-15 16:50:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|64
1618505700000|2021-04-15 16:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|42
1618506000000|2021-04-15 17:00:00|20.16|20|20.15|19.99|20.2|20.04|20.15|19.99|109
1618506300000|2021-04-15 17:05:00|20.16|20|20.16|20|20.21|20.05|20.16|20|87
1618506600000|2021-04-15 17:10:00|20.2|20.04|20.16|20|20.21|20.05|20.16|20|176
1618506900000|2021-04-15 17:15:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|170
1618507200000|2021-04-15 17:20:00|||||||||29
1618507500000|2021-04-15 17:25:00|||||||||18
1618507800000|2021-04-15 17:30:00|||||||||36
1618508100000|2021-04-15 17:35:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|16
1618508400000|2021-04-15 17:40:00|||||||||10
1618508700000|2021-04-15 17:45:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|42
1618509000000|2021-04-15 17:50:00|||||||||27
1618509300000|2021-04-15 17:55:00|||||||||258
1618509600000|2021-04-15 18:00:00|||||||||40
1618509900000|2021-04-15 18:05:00|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|131
1618510200000|2021-04-15 18:10:00|||||||||186
1618510500000|2021-04-15 18:15:00|||||||||82
1618510800000|2021-04-15 18:20:00|||||||||42
1618511100000|2021-04-15 18:25:00|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|84
1618511400000|2021-04-15 18:30:00|||||||||147
1618511700000|2021-04-15 18:35:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|122
1618512000000|2021-04-15 18:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|96
1618512300000|2021-04-15 18:45:00|||||||||261
1618512600000|2021-04-15 18:50:00|||||||||284
1618512900000|2021-04-15 18:55:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|437
1618513200000|2021-04-15 19:00:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|291
1618513500000|2021-04-15 19:05:00|20|19.84|20.04|19.88|20.05|19.89|20|19.84|256
1618513800000|2021-04-15 19:10:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|485
1618514100000|2021-04-15 19:15:00|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|314
1618514400000|2021-04-15 19:20:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|414
1618514700000|2021-04-15 19:25:00|19.99|19.83|20|19.84|20.04|19.88|19.99|19.83|835
1618515000000|2021-04-15 19:30:00|19.99|19.83|20.04|19.88|20.05|19.89|19.99|19.83|500
1618515300000|2021-04-15 19:35:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|739
1618515600000|2021-04-15 19:40:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|553
1618515900000|2021-04-15 19:45:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|637
1618516200000|2021-04-15 19:50:00|||||||||1034
1618516500000|2021-04-15 19:55:00|19.99|19.83|19.98|19.82|20.03|19.87|19.98|19.82|1017
1618516800000|2021-04-15 20:00:00|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|882
1618517100000|2021-04-15 20:05:00|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|692
1618517400000|2021-04-15 20:10:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|880
1618518600000|2021-04-15 20:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|97
1618518900000|2021-04-15 20:35:00|||||||||5
1618519200000|2021-04-15 20:40:00|||||||||6
1618519800000|2021-04-15 20:50:00|||||||||1
1618520100000|2021-04-15 20:55:00|||||||||86
1618524000000|2021-04-15 22:00:00|20.06|19.9|20.06|19.9|20.09|19.93|20.04|19.88|0
1618524300000|2021-04-15 22:05:00|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|34
1618524600000|2021-04-15 22:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1618524900000|2021-04-15 22:15:00|||||||||2
1618525200000|2021-04-15 22:20:00|||||||||2
1618525500000|2021-04-15 22:25:00|||||||||7
1618525800000|2021-04-15 22:30:00|||||||||3
1618526400000|2021-04-15 22:40:00|||||||||3
1618526700000|2021-04-15 22:45:00|||||||||3
1618527300000|2021-04-15 22:55:00|||||||||3
1618527600000|2021-04-15 23:00:00|||||||||4
1618529100000|2021-04-15 23:25:00|||||||||3
1618529400000|2021-04-15 23:30:00|||||||||6
1618529700000|2021-04-15 23:35:00|||||||||1
1618530600000|2021-04-15 23:50:00|||||||||1
1618530900000|2021-04-15 23:55:00|||||||||9
1618531200000|2021-04-16 00:00:00|20.07|19.91|20.09|19.93|20.09|19.93|20.04|19.88|79
1618531500000|2021-04-16 00:05:00|||||||||1
1618531800000|2021-04-16 00:10:00|||||||||1
1618532100000|2021-04-16 00:15:00|||||||||8
1618532400000|2021-04-16 00:20:00|||||||||20
1618532700000|2021-04-16 00:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1618533900000|2021-04-16 00:45:00|||||||||2
1618534500000|2021-04-16 00:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1618535100000|2021-04-16 01:05:00|||||||||6
1618536600000|2021-04-16 01:30:00|||||||||3
1618536900000|2021-04-16 01:35:00|||||||||39
1618537200000|2021-04-16 01:40:00|||||||||5
1618538100000|2021-04-16 01:55:00|||||||||9
1618538400000|2021-04-16 02:00:00|||||||||5
1618539000000|2021-04-16 02:10:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1618539300000|2021-04-16 02:15:00|||||||||1
1618541100000|2021-04-16 02:45:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1618541400000|2021-04-16 02:50:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1618542000000|2021-04-16 03:00:00|||||||||1
1618542300000|2021-04-16 03:05:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1618543500000|2021-04-16 03:25:00|||||||||2
1618545600000|2021-04-16 04:00:00|||||||||8
1618545900000|2021-04-16 04:05:00|||||||||1
1618546800000|2021-04-16 04:20:00|||||||||2
1618549800000|2021-04-16 05:10:00|||||||||50
1618550100000|2021-04-16 05:15:00|||||||||1
1618551600000|2021-04-16 05:40:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1618552200000|2021-04-16 05:50:00|||||||||6
1618552500000|2021-04-16 05:55:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|78
1618552800000|2021-04-16 06:00:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|28
1618553100000|2021-04-16 06:05:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|91
1618553400000|2021-04-16 06:10:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|22
1618553700000|2021-04-16 06:15:00|||||||||1
1618554600000|2021-04-16 06:30:00|||||||||28
1618555800000|2021-04-16 06:50:00|||||||||5
1618556100000|2021-04-16 06:55:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|80
1618556400000|2021-04-16 07:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|16
1618556700000|2021-04-16 07:05:00|20.17|20.01|20.17|20.01|20.18|20.02|20.13|19.97|4
1618557000000|2021-04-16 07:10:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|0
1618557300000|2021-04-16 07:15:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|126
1618557600000|2021-04-16 07:20:00|||||||||28
1618557900000|2021-04-16 07:25:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|77
1618558200000|2021-04-16 07:30:00|||||||||2
1618558500000|2021-04-16 07:35:00|||||||||34
1618558800000|2021-04-16 07:40:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|23
1618559100000|2021-04-16 07:45:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|30
1618559700000|2021-04-16 07:55:00|||||||||7
1618560000000|2021-04-16 08:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|49
1618560300000|2021-04-16 08:05:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|30
1618560600000|2021-04-16 08:10:00|||||||||1
1618560900000|2021-04-16 08:15:00|||||||||1
1618561200000|2021-04-16 08:20:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|62
1618561500000|2021-04-16 08:25:00|||||||||4
1618561800000|2021-04-16 08:30:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|9
1618562400000|2021-04-16 08:40:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|19
1618563000000|2021-04-16 08:50:00|||||||||1
1618563300000|2021-04-16 08:55:00|||||||||6
1618563600000|2021-04-16 09:00:00|||||||||24
1618563900000|2021-04-16 09:05:00|||||||||56
1618564200000|2021-04-16 09:10:00|||||||||49
1618564500000|2021-04-16 09:15:00|||||||||53
1618564800000|2021-04-16 09:20:00|||||||||46
1618565100000|2021-04-16 09:25:00|||||||||2
1618565400000|2021-04-16 09:30:00|||||||||2
1618565700000|2021-04-16 09:35:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|34
1618566000000|2021-04-16 09:40:00|||||||||5
1618566300000|2021-04-16 09:45:00|||||||||21
1618566600000|2021-04-16 09:50:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|14
1618566900000|2021-04-16 09:55:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|57
1618567200000|2021-04-16 10:00:00|||||||||7
1618567500000|2021-04-16 10:05:00|||||||||6
1618567800000|2021-04-16 10:10:00|||||||||4
1618568400000|2021-04-16 10:20:00|||||||||6
1618568700000|2021-04-16 10:25:00|||||||||51
1618569000000|2021-04-16 10:30:00|||||||||1
1618569300000|2021-04-16 10:35:00|||||||||9
1618569600000|2021-04-16 10:40:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|69
1618569900000|2021-04-16 10:45:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|23
1618570200000|2021-04-16 10:50:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|41
1618570500000|2021-04-16 10:55:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1618570800000|2021-04-16 11:00:00|||||||||19
1618571100000|2021-04-16 11:05:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|110
1618571700000|2021-04-16 11:15:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|27
1618572000000|2021-04-16 11:20:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|74
1618572300000|2021-04-16 11:25:00|||||||||5
1618572600000|2021-04-16 11:30:00|||||||||13
1618572900000|2021-04-16 11:35:00|||||||||3
1618573200000|2021-04-16 11:40:00|||||||||162
1618573500000|2021-04-16 11:45:00|||||||||11
1618573800000|2021-04-16 11:50:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|140
1618574100000|2021-04-16 11:55:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|76
1618574400000|2021-04-16 12:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|99
1618574700000|2021-04-16 12:05:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|40
1618575000000|2021-04-16 12:10:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|50
1618575300000|2021-04-16 12:15:00|||||||||75
1618575600000|2021-04-16 12:20:00|||||||||16
1618575900000|2021-04-16 12:25:00|||||||||5
1618576200000|2021-04-16 12:30:00|||||||||29
1618576500000|2021-04-16 12:35:00|||||||||26
1618576800000|2021-04-16 12:40:00|||||||||8
1618577100000|2021-04-16 12:45:00|||||||||3
1618577400000|2021-04-16 12:50:00|||||||||39
1618577700000|2021-04-16 12:55:00|||||||||77
1618578000000|2021-04-16 13:00:00|||||||||51
1618578300000|2021-04-16 13:05:00|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|15
1618578600000|2021-04-16 13:10:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|356
1618578900000|2021-04-16 13:15:00|||||||||58
1618579200000|2021-04-16 13:20:00|20.1|19.94|20.09|19.93|20.1|19.94|20.05|19.89|127
1618579500000|2021-04-16 13:25:00|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|41
1618579800000|2021-04-16 13:30:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|235
1618580100000|2021-04-16 13:35:00|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|329
1618580400000|2021-04-16 13:40:00|20.16|20|20.16|20|20.21|20.05|20.16|20|463
1618580700000|2021-04-16 13:45:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|373
1618581000000|2021-04-16 13:50:00|20.1|19.94|20.11|19.95|20.16|20|20.1|19.94|993
1618581300000|2021-04-16 13:55:00|20.16|20|20.16|20|20.16|20|20.11|19.95|327
1618581600000|2021-04-16 14:00:00|20.21|20.05|20.11|19.95|20.21|20.05|20.11|19.95|459
1618581900000|2021-04-16 14:05:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|310
1618582200000|2021-04-16 14:10:00|||||||||284
1618582500000|2021-04-16 14:15:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|172
1618582800000|2021-04-16 14:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|408
1618583100000|2021-04-16 14:25:00|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|164
1618583400000|2021-04-16 14:30:00|20.12|19.96|20.07|19.91|20.12|19.96|20.02|19.86|357
1618583700000|2021-04-16 14:35:00|||||||||361
1618584000000|2021-04-16 14:40:00|20.02|19.86|19.97|19.81|20.02|19.86|19.96|19.8|705
1618584300000|2021-04-16 14:45:00|19.92|19.76|19.91|19.75|19.97|19.81|19.91|19.75|354
1618584600000|2021-04-16 14:50:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|285
1618584900000|2021-04-16 14:55:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|122
1618585200000|2021-04-16 15:00:00|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|242
1618585500000|2021-04-16 15:05:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|141
1618585800000|2021-04-16 15:10:00|||||||||171
1618586100000|2021-04-16 15:15:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|585
1618586400000|2021-04-16 15:20:00|||||||||127
1618586700000|2021-04-16 15:25:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|401
1618587000000|2021-04-16 15:30:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|421
1618587300000|2021-04-16 15:35:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|55
1618587600000|2021-04-16 15:40:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|331
1618587900000|2021-04-16 15:45:00|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|87
1618588200000|2021-04-16 15:50:00|||||||||104
1618588500000|2021-04-16 15:55:00|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|154
1618588800000|2021-04-16 16:00:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|654
1618589100000|2021-04-16 16:05:00|||||||||68
1618589400000|2021-04-16 16:10:00|||||||||224
1618589700000|2021-04-16 16:15:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|251
1618590000000|2021-04-16 16:20:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|158
1618590300000|2021-04-16 16:25:00|||||||||391
1618590600000|2021-04-16 16:30:00|||||||||118
1618590900000|2021-04-16 16:35:00|||||||||16
1618591200000|2021-04-16 16:40:00|||||||||190
1618591500000|2021-04-16 16:45:00|||||||||87
1618591800000|2021-04-16 16:50:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|249
1618592100000|2021-04-16 16:55:00|||||||||49
1618592400000|2021-04-16 17:00:00|||||||||28
1618592700000|2021-04-16 17:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|62
1618593000000|2021-04-16 17:10:00|||||||||46
1618593300000|2021-04-16 17:15:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|25
1618593600000|2021-04-16 17:20:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|339
1618593900000|2021-04-16 17:25:00|||||||||69
1618594200000|2021-04-16 17:30:00|||||||||48
1618594500000|2021-04-16 17:35:00|||||||||110
1618594800000|2021-04-16 17:40:00|||||||||4
1618595100000|2021-04-16 17:45:00|||||||||35
1618595400000|2021-04-16 17:50:00|||||||||21
1618595700000|2021-04-16 17:55:00|||||||||9
1618596000000|2021-04-16 18:00:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|132
1618596300000|2021-04-16 18:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|189
1618596600000|2021-04-16 18:10:00|||||||||537
1618596900000|2021-04-16 18:15:00|||||||||540
1618597200000|2021-04-16 18:20:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|104
1618597500000|2021-04-16 18:25:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|418
1618597800000|2021-04-16 18:30:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|109
1618598100000|2021-04-16 18:35:00|||||||||580
1618598400000|2021-04-16 18:40:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|624
1618598700000|2021-04-16 18:45:00|||||||||100
1618599000000|2021-04-16 18:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|333
1618599300000|2021-04-16 18:55:00|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|332
1618599600000|2021-04-16 19:00:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|522
1618599900000|2021-04-16 19:05:00|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|248
1618600200000|2021-04-16 19:10:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|220
1618600500000|2021-04-16 19:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|248
1618600800000|2021-04-16 19:20:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|90
1618601100000|2021-04-16 19:25:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|427
1618601400000|2021-04-16 19:30:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|324
1618601700000|2021-04-16 19:35:00|19.84|19.68|19.85|19.69|19.85|19.69|19.79|19.63|1200
1618602000000|2021-04-16 19:40:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|653
1618602300000|2021-04-16 19:45:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|384
1618602600000|2021-04-16 19:50:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|624
1618602900000|2021-04-16 19:55:00|19.86|19.7|19.74|19.58|19.89|19.73|19.74|19.58|748
1618603200000|2021-04-16 20:00:00|19.75|19.59|19.79|19.63|19.8|19.64|19.74|19.58|697
1618603500000|2021-04-16 20:05:00|||||||||194
1618603800000|2021-04-16 20:10:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|331
1618605000000|2021-04-16 20:30:00|19.79|19.63|19.77|19.61|19.8|19.64|19.75|19.59|83
1618605300000|2021-04-16 20:35:00|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|53
1618605600000|2021-04-16 20:40:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|62
1618605900000|2021-04-16 20:45:00|||||||||12
1618606500000|2021-04-16 20:55:00|||||||||136
1618783200000|2021-04-18 22:00:00|20.02|19.86|20.05|19.89|20.07|19.91|20.02|19.86|16
1618783500000|2021-04-18 22:05:00|20.07|19.91|20.05|19.89|20.08|19.92|20.03|19.87|59
1618783800000|2021-04-18 22:10:00|||||||||5
1618784100000|2021-04-18 22:15:00|||||||||1
1618784400000|2021-04-18 22:20:00|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|9
1618784700000|2021-04-18 22:25:00|||||||||3
1618785300000|2021-04-18 22:35:00|||||||||1
1618785600000|2021-04-18 22:40:00|||||||||2
1618785900000|2021-04-18 22:45:00|||||||||1
1618786200000|2021-04-18 22:50:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|65
1618786800000|2021-04-18 23:00:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|19
1618787400000|2021-04-18 23:10:00|||||||||4
1618788000000|2021-04-18 23:20:00|||||||||2
1618788300000|2021-04-18 23:25:00|||||||||1
1618788600000|2021-04-18 23:30:00|||||||||4
1618788900000|2021-04-18 23:35:00|||||||||1
1618789200000|2021-04-18 23:40:00|||||||||338
1618789500000|2021-04-18 23:45:00|||||||||1163
1618789800000|2021-04-18 23:50:00|||||||||477
1618790100000|2021-04-18 23:55:00|||||||||15
1618790400000|2021-04-19 00:00:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|43
1618790700000|2021-04-19 00:05:00|20.16|20|20.16|20|20.18|20.02|20.13|19.97|87
1618791000000|2021-04-19 00:10:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|7
1618791300000|2021-04-19 00:15:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|4
1618791600000|2021-04-19 00:20:00|||||||||5
1618791900000|2021-04-19 00:25:00|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|14
1618792200000|2021-04-19 00:30:00|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|11
1618792500000|2021-04-19 00:35:00|||||||||4
1618793100000|2021-04-19 00:45:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|105
1618794000000|2021-04-19 01:00:00|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|21
1618794300000|2021-04-19 01:05:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1618794600000|2021-04-19 01:10:00|||||||||7
1618794900000|2021-04-19 01:15:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|6
1618795500000|2021-04-19 01:25:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|33
1618795800000|2021-04-19 01:30:00|||||||||8
1618796100000|2021-04-19 01:35:00|||||||||2
1618796400000|2021-04-19 01:40:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|70
1618796700000|2021-04-19 01:45:00|||||||||14
1618797000000|2021-04-19 01:50:00|||||||||7
1618797300000|2021-04-19 01:55:00|||||||||1
1618797600000|2021-04-19 02:00:00|20.11|19.95|20.14|19.98|20.14|19.98|20.09|19.93|18
1618797900000|2021-04-19 02:05:00|||||||||2
1618798200000|2021-04-19 02:10:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|28
1618798500000|2021-04-19 02:15:00|||||||||2
1618798800000|2021-04-19 02:20:00|||||||||1
1618799400000|2021-04-19 02:30:00|||||||||50
1618799700000|2021-04-19 02:35:00|||||||||1
1618800000000|2021-04-19 02:40:00|||||||||3
1618800300000|2021-04-19 02:45:00|||||||||2
1618800600000|2021-04-19 02:50:00|||||||||13
1618800900000|2021-04-19 02:55:00|||||||||4102
1618801200000|2021-04-19 03:00:00|||||||||11543
1618801500000|2021-04-19 03:05:00|||||||||4772
1618801800000|2021-04-19 03:10:00|||||||||4807
1618802100000|2021-04-19 03:15:00|||||||||4953
1618802400000|2021-04-19 03:20:00|||||||||2
1618802700000|2021-04-19 03:25:00|||||||||700
1618803000000|2021-04-19 03:30:00|||||||||4
1618803300000|2021-04-19 03:35:00|||||||||65887
1618803600000|2021-04-19 03:40:00|||||||||53972
1618803900000|2021-04-19 03:45:00|||||||||1432
1618804200000|2021-04-19 03:50:00|||||||||2112
1618804500000|2021-04-19 03:55:00|||||||||19178
1618804800000|2021-04-19 04:00:00|||||||||47705
1618805100000|2021-04-19 04:05:00|||||||||2844
1618805400000|2021-04-19 04:10:00|||||||||5005
1618805700000|2021-04-19 04:15:00|||||||||5006
1618806000000|2021-04-19 04:20:00|||||||||2160
1618806300000|2021-04-19 04:25:00|||||||||737
1618806600000|2021-04-19 04:30:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2198
1618806900000|2021-04-19 04:35:00|||||||||1
1618807200000|2021-04-19 04:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1618807800000|2021-04-19 04:50:00|||||||||1
1618808100000|2021-04-19 04:55:00|||||||||11
1618808700000|2021-04-19 05:05:00|||||||||4
1618809000000|2021-04-19 05:10:00|||||||||10
1618809300000|2021-04-19 05:15:00|||||||||42
1618809600000|2021-04-19 05:20:00|||||||||48832
1618809900000|2021-04-19 05:25:00|||||||||11445
1618810200000|2021-04-19 05:30:00|||||||||3062
1618810500000|2021-04-19 05:35:00|||||||||8415
1618810800000|2021-04-19 05:40:00|||||||||7644
1618811100000|2021-04-19 05:45:00|||||||||2293
1618811400000|2021-04-19 05:50:00|||||||||58217
1618811700000|2021-04-19 05:55:00|||||||||53543
1618812000000|2021-04-19 06:00:00|||||||||7953
1618812300000|2021-04-19 06:05:00|||||||||692
1618812600000|2021-04-19 06:10:00|||||||||2044
1618812900000|2021-04-19 06:15:00|||||||||14544
1618813200000|2021-04-19 06:20:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|9169
1618813500000|2021-04-19 06:25:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|116
1618813800000|2021-04-19 06:30:00|||||||||5
1618814100000|2021-04-19 06:35:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|48
1618814400000|2021-04-19 06:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|66
1618814700000|2021-04-19 06:45:00|||||||||8
1618815000000|2021-04-19 06:50:00|||||||||2
1618815600000|2021-04-19 07:00:00|||||||||20
1618815900000|2021-04-19 07:05:00|||||||||29
1618816200000|2021-04-19 07:10:00|||||||||23
1618816500000|2021-04-19 07:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|55
1618816800000|2021-04-19 07:20:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|37
1618817400000|2021-04-19 07:30:00|||||||||6
1618817700000|2021-04-19 07:35:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|72
1618818000000|2021-04-19 07:40:00|||||||||55
1618818300000|2021-04-19 07:45:00|||||||||28
1618818600000|2021-04-19 07:50:00|||||||||15
1618818900000|2021-04-19 07:55:00|||||||||3
1618819200000|2021-04-19 08:00:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|8
1618819500000|2021-04-19 08:05:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|78
1618819800000|2021-04-19 08:10:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|11
1618820100000|2021-04-19 08:15:00|||||||||28
1618820400000|2021-04-19 08:20:00|||||||||9
1618820700000|2021-04-19 08:25:00|||||||||150
1618821000000|2021-04-19 08:30:00|||||||||6
1618821300000|2021-04-19 08:35:00|||||||||2
1618821600000|2021-04-19 08:40:00|||||||||2
1618821900000|2021-04-19 08:45:00|||||||||35
1618822200000|2021-04-19 08:50:00|||||||||17895
1618822500000|2021-04-19 08:55:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|27471
1618822800000|2021-04-19 09:00:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|53
1618823400000|2021-04-19 09:10:00|||||||||1
1618823700000|2021-04-19 09:15:00|||||||||13
1618824000000|2021-04-19 09:20:00|||||||||4
1618824300000|2021-04-19 09:25:00|||||||||9
1618824600000|2021-04-19 09:30:00|||||||||56
1618824900000|2021-04-19 09:35:00|20.16|20|20.16|20|20.16|20|20.16|20|23
1618825200000|2021-04-19 09:40:00|||||||||2
1618825500000|2021-04-19 09:45:00|||||||||27
1618825800000|2021-04-19 09:50:00|||||||||2
1618826100000|2021-04-19 09:55:00|||||||||16
1618826400000|2021-04-19 10:00:00|||||||||2
1618826700000|2021-04-19 10:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1618827000000|2021-04-19 10:10:00|||||||||1
1618827300000|2021-04-19 10:15:00|||||||||1
1618827600000|2021-04-19 10:20:00|||||||||1
1618827900000|2021-04-19 10:25:00|||||||||2
1618828200000|2021-04-19 10:30:00|||||||||1
1618828500000|2021-04-19 10:35:00|20.16|20|20.16|20|20.16|20|20.16|20|10
1618828800000|2021-04-19 10:40:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|31
1618829100000|2021-04-19 10:45:00|||||||||58
1618829400000|2021-04-19 10:50:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|60
1618829700000|2021-04-19 10:55:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1618830000000|2021-04-19 11:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|3
1618830300000|2021-04-19 11:05:00|||||||||14
1618830600000|2021-04-19 11:10:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1618830900000|2021-04-19 11:15:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|82
1618831200000|2021-04-19 11:20:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|20
1618831500000|2021-04-19 11:25:00|||||||||22
1618831800000|2021-04-19 11:30:00|||||||||4
1618832100000|2021-04-19 11:35:00|||||||||15
1618832400000|2021-04-19 11:40:00|||||||||4
1618832700000|2021-04-19 11:45:00|||||||||36
1618833300000|2021-04-19 11:55:00|||||||||22
1618833900000|2021-04-19 12:05:00|||||||||7
1618834200000|2021-04-19 12:10:00|||||||||3
1618834500000|2021-04-19 12:15:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|26
1618834800000|2021-04-19 12:20:00|||||||||15
1618835100000|2021-04-19 12:25:00|||||||||14
1618835400000|2021-04-19 12:30:00|||||||||12
1618835700000|2021-04-19 12:35:00|||||||||29
1618836000000|2021-04-19 12:40:00|||||||||5
1618836300000|2021-04-19 12:45:00|||||||||36
1618836600000|2021-04-19 12:50:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|42
1618836900000|2021-04-19 12:55:00|||||||||129
1618837200000|2021-04-19 13:00:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|73
1618837500000|2021-04-19 13:05:00|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|71
1618837800000|2021-04-19 13:10:00|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|61
1618838100000|2021-04-19 13:15:00|||||||||46
1618838400000|2021-04-19 13:20:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|82
1618838700000|2021-04-19 13:25:00|||||||||161
1618839000000|2021-04-19 13:30:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|475
1618839300000|2021-04-19 13:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|340
1618839600000|2021-04-19 13:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|298
1618839900000|2021-04-19 13:45:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|289
1618840200000|2021-04-19 13:50:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|166
1618840500000|2021-04-19 13:55:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|242
1618840800000|2021-04-19 14:00:00|20.22|20.06|20.28|20.12|20.28|20.12|20.18|20.02|427
1618841100000|2021-04-19 14:05:00|20.33|20.17|20.38|20.22|20.43|20.27|20.33|20.17|444
1618841400000|2021-04-19 14:10:00|20.33|20.17|20.33|20.17|20.43|20.27|20.33|20.17|786
1618841700000|2021-04-19 14:15:00|20.38|20.22|20.28|20.12|20.38|20.22|20.28|20.12|166
1618842000000|2021-04-19 14:20:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|166
1618842300000|2021-04-19 14:25:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|179
1618842600000|2021-04-19 14:30:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|252
1618842900000|2021-04-19 14:35:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|192
1618843200000|2021-04-19 14:40:00|20.33|20.17|20.43|20.27|20.43|20.27|20.33|20.17|439
1618843500000|2021-04-19 14:45:00|20.48|20.32|20.53|20.37|20.68|20.52|20.43|20.27|746
1618843800000|2021-04-19 14:50:00|20.58|20.42|20.48|20.32|20.58|20.42|20.43|20.27|568
1618844100000|2021-04-19 14:55:00|20.43|20.27|20.48|20.32|20.53|20.37|20.43|20.27|840
1618844400000|2021-04-19 15:00:00|20.53|20.37|20.63|20.47|20.63|20.47|20.48|20.32|3636
1618844700000|2021-04-19 15:05:00|20.58|20.42|20.53|20.37|20.63|20.47|20.48|20.32|544
1618845000000|2021-04-19 15:10:00|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|422
1618845300000|2021-04-19 15:15:00|20.53|20.37|20.53|20.37|20.63|20.47|20.48|20.32|332
1618845600000|2021-04-19 15:20:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|492
1618845900000|2021-04-19 15:25:00|20.68|20.52|20.58|20.42|20.68|20.52|20.53|20.37|589
1618846200000|2021-04-19 15:30:00|20.63|20.47|20.63|20.47|20.68|20.52|20.58|20.42|489
1618846500000|2021-04-19 15:35:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|349
1618846800000|2021-04-19 15:40:00|20.58|20.42|20.73|20.57|20.73|20.57|20.58|20.42|314
1618847100000|2021-04-19 15:45:00|20.78|20.62|20.78|20.62|20.83|20.67|20.73|20.57|634
1618847400000|2021-04-19 15:50:00|20.76|20.6|20.63|20.47|20.78|20.62|20.63|20.47|369
1618847700000|2021-04-19 15:55:00|20.68|20.52|20.78|20.62|20.78|20.62|20.68|20.52|322
1618848000000|2021-04-19 16:00:00|20.76|20.6|20.83|20.67|20.83|20.67|20.73|20.57|403
1618848300000|2021-04-19 16:05:00|20.88|20.72|20.73|20.57|20.88|20.72|20.73|20.57|360
1618848600000|2021-04-19 16:10:00|20.78|20.62|20.78|20.62|20.83|20.67|20.73|20.57|476
1618848900000|2021-04-19 16:15:00|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|312
1618849200000|2021-04-19 16:20:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|378
1618849500000|2021-04-19 16:25:00|20.91|20.75|20.98|20.82|21.04|20.88|20.88|20.72|522
1618849800000|2021-04-19 16:30:00|20.99|20.83|21.13|20.97|21.14|20.98|20.99|20.83|832
1618850100000|2021-04-19 16:35:00|21.08|20.92|21.19|21.03|21.19|21.03|21.03|20.87|323
1618850400000|2021-04-19 16:40:00|21.18|21.02|21.18|21.02|21.29|21.13|21.13|20.97|579
1618850700000|2021-04-19 16:45:00|21.19|21.03|21.14|20.98|21.29|21.13|21.13|20.97|786
1618851000000|2021-04-19 16:50:00|21.13|20.97|21.19|21.03|21.19|21.03|21.04|20.88|441
1618851300000|2021-04-19 16:55:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|605
1618851600000|2021-04-19 17:00:00|21.14|20.98|20.94|20.78|21.14|20.98|20.94|20.78|594
1618851900000|2021-04-19 17:05:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|225
1618852200000|2021-04-19 17:10:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|196
1618852500000|2021-04-19 17:15:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|249
1618852800000|2021-04-19 17:20:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|253
1618853100000|2021-04-19 17:25:00|20.79|20.63|20.89|20.73|20.89|20.73|20.79|20.63|119
1618853400000|2021-04-19 17:30:00|20.94|20.78|20.84|20.68|20.94|20.78|20.84|20.68|604
1618853700000|2021-04-19 17:35:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|100
1618854000000|2021-04-19 17:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|96
1618854300000|2021-04-19 17:45:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|281
1618854600000|2021-04-19 17:50:00|20.89|20.73|21.04|20.88|21.04|20.88|20.89|20.73|548
1618854900000|2021-04-19 17:55:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|471
1618855200000|2021-04-19 18:00:00|21.04|20.88|21.04|20.88|21.04|20.88|20.99|20.83|509
1618855500000|2021-04-19 18:05:00|21.09|20.93|21.14|20.98|21.14|20.98|20.99|20.83|849
1618855800000|2021-04-19 18:10:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|536
1618856100000|2021-04-19 18:15:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|295
1618856400000|2021-04-19 18:20:00|21.09|20.93|20.94|20.78|21.14|20.98|20.89|20.73|605
1618856700000|2021-04-19 18:25:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|837
1618857000000|2021-04-19 18:30:00|20.97|20.81|20.94|20.78|20.99|20.83|20.89|20.73|1056
1618857300000|2021-04-19 18:35:00|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|430
1618857600000|2021-04-19 18:40:00|21.02|20.86|20.94|20.78|21.04|20.88|20.94|20.78|221
1618857900000|2021-04-19 18:45:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|366
1618858200000|2021-04-19 18:50:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|422
1618858500000|2021-04-19 18:55:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|180
1618858800000|2021-04-19 19:00:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|452
1618859100000|2021-04-19 19:05:00|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|837
1618859400000|2021-04-19 19:10:00|20.69|20.53|20.79|20.63|20.84|20.68|20.69|20.53|493
1618859700000|2021-04-19 19:15:00|20.84|20.68|20.99|20.83|20.99|20.83|20.84|20.68|666
1618860000000|2021-04-19 19:20:00|21.04|20.88|20.99|20.83|21.04|20.88|20.94|20.78|996
1618860300000|2021-04-19 19:25:00|21.04|20.88|21.09|20.93|21.14|20.98|20.99|20.83|840
1618860600000|2021-04-19 19:30:00|21.14|20.98|21.14|20.98|21.19|21.03|21.09|20.93|1360
1618860900000|2021-04-19 19:35:00|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|886
1618861200000|2021-04-19 19:40:00|21.04|20.88|20.99|20.83|21.09|20.93|20.99|20.83|505
1618861500000|2021-04-19 19:45:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|850
1618861800000|2021-04-19 19:50:00|21.04|20.88|20.89|20.73|21.04|20.88|20.84|20.68|1154
1618862100000|2021-04-19 19:55:00|20.84|20.68|20.74|20.58|20.84|20.68|20.74|20.58|1075
1618862400000|2021-04-19 20:00:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|729
1618862700000|2021-04-19 20:05:00|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|454
1618863000000|2021-04-19 20:10:00|20.65|20.49|20.65|20.49|20.7|20.54|20.65|20.49|675
1618864200000|2021-04-19 20:30:00|20.7|20.54|20.8|20.64|20.8|20.64|20.7|20.54|211
1618864500000|2021-04-19 20:35:00|20.75|20.59|20.75|20.59|20.8|20.64|20.75|20.59|61
1618864800000|2021-04-19 20:40:00|20.72|20.56|20.75|20.59|20.75|20.59|20.7|20.54|50
1618865100000|2021-04-19 20:45:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1618865400000|2021-04-19 20:50:00|||||||||20
1618865700000|2021-04-19 20:55:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|18
1618869600000|2021-04-19 22:00:00|20.73|20.57|20.75|20.59|20.78|20.62|20.73|20.57|17
1618869900000|2021-04-19 22:05:00|||||||||1
1618870800000|2021-04-19 22:20:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1618871400000|2021-04-19 22:30:00|||||||||2
1618872000000|2021-04-19 22:40:00|||||||||2
1618872600000|2021-04-19 22:50:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1618872900000|2021-04-19 22:55:00|||||||||2
1618873500000|2021-04-19 23:05:00|||||||||1
1618873800000|2021-04-19 23:10:00|||||||||2
1618875000000|2021-04-19 23:30:00|||||||||2
1618875600000|2021-04-19 23:40:00|||||||||5
1618875900000|2021-04-19 23:45:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|26
1618876200000|2021-04-19 23:50:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|17
1618876500000|2021-04-19 23:55:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|0
1618876800000|2021-04-20 00:00:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|16
1618877400000|2021-04-20 00:10:00|||||||||9
1618878300000|2021-04-20 00:25:00|||||||||1
1618878600000|2021-04-20 00:30:00|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|41
1618878900000|2021-04-20 00:35:00|||||||||1
1618879200000|2021-04-20 00:40:00|||||||||2
1618879500000|2021-04-20 00:45:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|12
1618879800000|2021-04-20 00:50:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|62
1618880100000|2021-04-20 00:55:00|||||||||8
1618880400000|2021-04-20 01:00:00|||||||||12
1618880700000|2021-04-20 01:05:00|||||||||5
1618881000000|2021-04-20 01:10:00|||||||||1
1618881300000|2021-04-20 01:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1618881600000|2021-04-20 01:20:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1618881900000|2021-04-20 01:25:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1618882200000|2021-04-20 01:30:00|20.64|20.48|20.66|20.5|20.66|20.5|20.61|20.45|33
1618882500000|2021-04-20 01:35:00|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|49
1618882800000|2021-04-20 01:40:00|||||||||44
1618883100000|2021-04-20 01:45:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|16
1618883400000|2021-04-20 01:50:00|||||||||2
1618883700000|2021-04-20 01:55:00|||||||||2
1618884000000|2021-04-20 02:00:00|||||||||3
1618884300000|2021-04-20 02:05:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|11
1618885200000|2021-04-20 02:20:00|||||||||1
1618885500000|2021-04-20 02:25:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|32
1618885800000|2021-04-20 02:30:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|0
1618886100000|2021-04-20 02:35:00|||||||||2
1618886400000|2021-04-20 02:40:00|||||||||1
1618887300000|2021-04-20 02:55:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1618887900000|2021-04-20 03:05:00|||||||||2
1618888200000|2021-04-20 03:10:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|14
1618888800000|2021-04-20 03:20:00|||||||||3
1618889100000|2021-04-20 03:25:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|22
1618889400000|2021-04-20 03:30:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|5
1618890000000|2021-04-20 03:40:00|||||||||2
1618890600000|2021-04-20 03:50:00|||||||||2
1618890900000|2021-04-20 03:55:00|||||||||1
1618891200000|2021-04-20 04:00:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1618892100000|2021-04-20 04:15:00|||||||||2
1618892400000|2021-04-20 04:20:00|||||||||1
1618892700000|2021-04-20 04:25:00|||||||||38
1618893300000|2021-04-20 04:35:00|||||||||2
1618893900000|2021-04-20 04:45:00|||||||||3
1618894200000|2021-04-20 04:50:00|||||||||1
1618894500000|2021-04-20 04:55:00|||||||||3
1618894800000|2021-04-20 05:00:00|20.7|20.54|20.7|20.54|20.72|20.56|20.67|20.51|17
1618895100000|2021-04-20 05:05:00|20.67|20.51|20.7|20.54|20.72|20.56|20.67|20.51|10
1618895400000|2021-04-20 05:10:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|1
1618895700000|2021-04-20 05:15:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|16
1618896000000|2021-04-20 05:20:00|20.7|20.54|20.7|20.54|20.72|20.56|20.67|20.51|42
1618896300000|2021-04-20 05:25:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|6
1618896600000|2021-04-20 05:30:00|||||||||4
1618896900000|2021-04-20 05:35:00|||||||||20
1618897200000|2021-04-20 05:40:00|||||||||12
1618897500000|2021-04-20 05:45:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|8
1618898100000|2021-04-20 05:55:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|38
1618898400000|2021-04-20 06:00:00|||||||||20
1618898700000|2021-04-20 06:05:00|20.72|20.56|20.7|20.54|20.72|20.56|20.67|20.51|47
1618899000000|2021-04-20 06:10:00|20.67|20.51|20.67|20.51|20.7|20.54|20.67|20.51|30
1618899300000|2021-04-20 06:15:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1618899600000|2021-04-20 06:20:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|17
1618899900000|2021-04-20 06:25:00|||||||||4
1618900200000|2021-04-20 06:30:00|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|14
1618900500000|2021-04-20 06:35:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|30
1618900800000|2021-04-20 06:40:00|20.72|20.56|20.72|20.56|20.72|20.56|20.7|20.54|14
1618901100000|2021-04-20 06:45:00|||||||||1
1618901400000|2021-04-20 06:50:00|||||||||22
1618901700000|2021-04-20 06:55:00|||||||||1
1618902000000|2021-04-20 07:00:00|20.67|20.51|20.7|20.54|20.72|20.56|20.67|20.51|69
1618902300000|2021-04-20 07:05:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|38
1618902600000|2021-04-20 07:10:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|19
1618902900000|2021-04-20 07:15:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|56
1618903200000|2021-04-20 07:20:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|2
1618903500000|2021-04-20 07:25:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|46
1618903800000|2021-04-20 07:30:00|||||||||89
1618904100000|2021-04-20 07:35:00|||||||||4
1618904700000|2021-04-20 07:45:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|50
1618905000000|2021-04-20 07:50:00|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|27
1618905300000|2021-04-20 07:55:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|30
1618905600000|2021-04-20 08:00:00|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|136
1618905900000|2021-04-20 08:05:00|20.8|20.64|20.83|20.67|20.83|20.67|20.78|20.62|99
1618906200000|2021-04-20 08:10:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|44
1618906500000|2021-04-20 08:15:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|64
1618906800000|2021-04-20 08:20:00|||||||||10
1618907100000|2021-04-20 08:25:00|||||||||8
1618907400000|2021-04-20 08:30:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|22
1618907700000|2021-04-20 08:35:00|||||||||57
1618908000000|2021-04-20 08:40:00|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|38
1618908300000|2021-04-20 08:45:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|67
1618908600000|2021-04-20 08:50:00|||||||||27
1618908900000|2021-04-20 08:55:00|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|33
1618909200000|2021-04-20 09:00:00|||||||||2
1618909500000|2021-04-20 09:05:00|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|114
1618909800000|2021-04-20 09:10:00|||||||||13
1618910100000|2021-04-20 09:15:00|21.03|20.87|21.03|20.87|21.03|20.87|21|20.84|35
1618910400000|2021-04-20 09:20:00|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|27
1618910700000|2021-04-20 09:25:00|21.08|20.92|21.13|20.97|21.18|21.02|21.08|20.92|145
1618911000000|2021-04-20 09:30:00|21.18|21.02|21.2|21.04|21.23|21.07|21.18|21.02|78
1618911300000|2021-04-20 09:35:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|20
1618911600000|2021-04-20 09:40:00|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|107
1618911900000|2021-04-20 09:45:00|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|68
1618912200000|2021-04-20 09:50:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|60
1618912500000|2021-04-20 09:55:00|21.23|21.07|21.23|21.07|21.28|21.12|21.18|21.02|126
1618912800000|2021-04-20 10:00:00|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|47
1618913100000|2021-04-20 10:05:00|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|16
1618913400000|2021-04-20 10:10:00|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|62
1618913700000|2021-04-20 10:15:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|40
1618914000000|2021-04-20 10:20:00|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|33
1618914300000|2021-04-20 10:25:00|21.2|21.04|21.11|20.95|21.23|21.07|21.11|20.95|168
1618914600000|2021-04-20 10:30:00|21.13|20.97|21.08|20.92|21.13|20.97|21.06|20.9|63
1618914900000|2021-04-20 10:35:00|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|52
1618915200000|2021-04-20 10:40:00|21.11|20.95|21.26|21.1|21.28|21.12|21.11|20.95|64
1618915500000|2021-04-20 10:45:00|21.23|21.07|21.23|21.07|21.28|21.12|21.23|21.07|23
1618915800000|2021-04-20 10:50:00|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|30
1618916100000|2021-04-20 10:55:00|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|45
1618916400000|2021-04-20 11:00:00|21.18|21.02|21.18|21.02|21.18|21.02|21.13|20.97|47
1618916700000|2021-04-20 11:05:00|21.16|21|21.13|20.97|21.16|21|21.13|20.97|27
1618917000000|2021-04-20 11:10:00|||||||||4
1618917300000|2021-04-20 11:15:00|21.18|21.02|21.18|21.02|21.21|21.05|21.13|20.97|67
1618917600000|2021-04-20 11:20:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|76
1618917900000|2021-04-20 11:25:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|59
1618918200000|2021-04-20 11:30:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|15
1618918500000|2021-04-20 11:35:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|30
1618919100000|2021-04-20 11:45:00|||||||||9
1618919400000|2021-04-20 11:50:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|47
1618919700000|2021-04-20 11:55:00|||||||||8
1618920000000|2021-04-20 12:00:00|||||||||31
1618920300000|2021-04-20 12:05:00|||||||||8
1618920600000|2021-04-20 12:10:00|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|31
1618920900000|2021-04-20 12:15:00|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|21
1618921200000|2021-04-20 12:20:00|21.14|20.98|21.18|21.02|21.18|21.02|21.13|20.97|58
1618921500000|2021-04-20 12:25:00|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|36
1618921800000|2021-04-20 12:30:00|21.19|21.03|21.23|21.07|21.23|21.07|21.18|21.02|53
1618922100000|2021-04-20 12:35:00|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|5
1618922400000|2021-04-20 12:40:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|3
1618922700000|2021-04-20 12:45:00|21.16|21|21.14|20.98|21.19|21.03|21.14|20.98|12
1618923000000|2021-04-20 12:50:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|254
1618923300000|2021-04-20 12:55:00|||||||||9
1618923600000|2021-04-20 13:00:00|||||||||5
1618923900000|2021-04-20 13:05:00|21.04|20.88|20.99|20.83|21.04|20.88|20.96|20.8|108
1618924200000|2021-04-20 13:10:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|71
1618924500000|2021-04-20 13:15:00|||||||||2
1618924800000|2021-04-20 13:20:00|||||||||1
1618925100000|2021-04-20 13:25:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|168
1618925400000|2021-04-20 13:30:00|20.99|20.83|20.99|20.83|21.04|20.88|20.99|20.83|671
1618925700000|2021-04-20 13:35:00|21.04|20.88|20.94|20.78|21.09|20.93|20.89|20.73|839
1618926000000|2021-04-20 13:40:00|20.89|20.73|20.99|20.83|20.99|20.83|20.89|20.73|444
1618926300000|2021-04-20 13:45:00|20.94|20.78|20.94|20.78|20.99|20.83|20.94|20.78|452
1618926600000|2021-04-20 13:50:00|20.89|20.73|20.89|20.73|20.99|20.83|20.89|20.73|705
1618926900000|2021-04-20 13:55:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|298
1618927200000|2021-04-20 14:00:00|20.89|20.73|21.09|20.93|21.09|20.93|20.89|20.73|932
1618927500000|2021-04-20 14:05:00|21.14|20.98|21.14|20.98|21.14|20.98|21.04|20.88|581
1618927800000|2021-04-20 14:10:00|21.19|21.03|21.19|21.03|21.19|21.03|21.09|20.93|939
1618928100000|2021-04-20 14:15:00|21.24|21.08|21.19|21.03|21.29|21.13|21.14|20.98|779
1618928400000|2021-04-20 14:20:00|21.24|21.08|21.24|21.08|21.24|21.08|21.19|21.03|467
1618928700000|2021-04-20 14:25:00|21.19|21.03|21.29|21.13|21.29|21.13|21.19|21.03|510
1618929000000|2021-04-20 14:30:00|21.34|21.18|21.39|21.23|21.44|21.28|21.29|21.13|452
1618929300000|2021-04-20 14:35:00|21.44|21.28|21.34|21.18|21.44|21.28|21.29|21.13|548
1618929600000|2021-04-20 14:40:00|21.39|21.23|21.59|21.43|21.64|21.48|21.34|21.18|900
1618929900000|2021-04-20 14:45:00|21.54|21.38|21.54|21.38|21.64|21.48|21.49|21.33|756
1618930200000|2021-04-20 14:50:00|21.59|21.43|21.69|21.53|21.74|21.58|21.59|21.43|935
1618930500000|2021-04-20 14:55:00|21.64|21.48|21.59|21.43|21.64|21.48|21.49|21.33|1093
1618930800000|2021-04-20 15:00:00|21.62|21.46|21.54|21.38|21.69|21.53|21.54|21.38|1021
1618931100000|2021-04-20 15:05:00|21.59|21.43|21.49|21.33|21.59|21.43|21.44|21.28|656
1618931400000|2021-04-20 15:10:00|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|730
1618931700000|2021-04-20 15:15:00|21.54|21.38|21.69|21.53|21.69|21.53|21.49|21.33|519
1618932000000|2021-04-20 15:20:00|21.64|21.48|21.79|21.63|21.79|21.63|21.64|21.48|542
1618932300000|2021-04-20 15:25:00|21.74|21.58|21.74|21.58|21.79|21.63|21.64|21.48|636
1618932600000|2021-04-20 15:30:00|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|575
1618932900000|2021-04-20 15:35:00|21.74|21.58|21.79|21.63|21.94|21.78|21.74|21.58|620
1618933200000|2021-04-20 15:40:00|21.74|21.58|21.64|21.48|21.79|21.63|21.64|21.48|449
1618933500000|2021-04-20 15:45:00|21.59|21.43|21.44|21.28|21.64|21.48|21.44|21.28|615
1618933800000|2021-04-20 15:50:00|21.49|21.33|21.44|21.28|21.54|21.38|21.44|21.28|571
1618934100000|2021-04-20 15:55:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|208
1618934400000|2021-04-20 16:00:00|21.49|21.33|21.49|21.33|21.59|21.43|21.49|21.33|444
1618934700000|2021-04-20 16:05:00|21.54|21.38|21.44|21.28|21.54|21.38|21.44|21.28|263
1618935000000|2021-04-20 16:10:00|21.39|21.23|21.25|21.09|21.39|21.23|21.25|21.09|313
1618935300000|2021-04-20 16:15:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|370
1618935600000|2021-04-20 16:20:00|21.2|21.04|21.25|21.09|21.3|21.14|21.2|21.04|350
1618935900000|2021-04-20 16:25:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|406
1618936200000|2021-04-20 16:30:00|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|202
1618936500000|2021-04-20 16:35:00|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|181
1618936800000|2021-04-20 16:40:00|21.35|21.19|21.45|21.29|21.45|21.29|21.35|21.19|445
1618937100000|2021-04-20 16:45:00|21.5|21.34|21.5|21.34|21.5|21.34|21.45|21.29|318
1618937400000|2021-04-20 16:50:00|21.45|21.29|21.5|21.34|21.5|21.34|21.37|21.21|304
1618937700000|2021-04-20 16:55:00|21.45|21.29|21.4|21.24|21.45|21.29|21.35|21.19|351
1618938000000|2021-04-20 17:00:00|21.45|21.29|21.35|21.19|21.45|21.29|21.3|21.14|270
1618938300000|2021-04-20 17:05:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|305
1618938600000|2021-04-20 17:10:00|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|221
1618938900000|2021-04-20 17:15:00|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|510
1618939200000|2021-04-20 17:20:00|21.35|21.19|21.5|21.34|21.55|21.39|21.35|21.19|525
1618939500000|2021-04-20 17:25:00|21.55|21.39|21.6|21.44|21.6|21.44|21.5|21.34|273
1618939800000|2021-04-20 17:30:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|169
1618940100000|2021-04-20 17:35:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|99
1618940400000|2021-04-20 17:40:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|78
1618940700000|2021-04-20 17:45:00|21.62|21.46|21.7|21.54|21.7|21.54|21.6|21.44|348
1618941000000|2021-04-20 17:50:00|21.65|21.49|21.65|21.49|21.7|21.54|21.6|21.44|215
1618941300000|2021-04-20 17:55:00|21.6|21.44|21.5|21.34|21.6|21.44|21.5|21.34|334
1618941600000|2021-04-20 18:00:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|124
1618941900000|2021-04-20 18:05:00|21.45|21.29|21.4|21.24|21.5|21.34|21.4|21.24|628
1618942200000|2021-04-20 18:10:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|431
1618942500000|2021-04-20 18:15:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|231
1618942800000|2021-04-20 18:20:00|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|122
1618943100000|2021-04-20 18:25:00|21.5|21.34|21.6|21.44|21.6|21.44|21.45|21.29|203
1618943400000|2021-04-20 18:30:00|21.65|21.49|21.75|21.59|21.75|21.59|21.6|21.44|464
1618943700000|2021-04-20 18:35:00|21.8|21.64|21.8|21.64|21.8|21.64|21.75|21.59|157
1618944000000|2021-04-20 18:40:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|512
1618944300000|2021-04-20 18:45:00|21.8|21.64|21.7|21.54|21.8|21.64|21.7|21.54|277
1618944600000|2021-04-20 18:50:00|21.65|21.49|21.7|21.54|21.7|21.54|21.55|21.39|465
1618944900000|2021-04-20 18:55:00|21.75|21.59|21.8|21.64|21.85|21.69|21.7|21.54|405
1618945200000|2021-04-20 19:00:00|21.75|21.59|21.6|21.44|21.75|21.59|21.6|21.44|461
1618945500000|2021-04-20 19:05:00|21.65|21.49|21.55|21.39|21.65|21.49|21.55|21.39|308
1618945800000|2021-04-20 19:10:00|21.6|21.44|21.45|21.29|21.6|21.44|21.45|21.29|403
1618946100000|2021-04-20 19:15:00|21.41|21.25|21.5|21.34|21.5|21.34|21.4|21.24|377
1618946400000|2021-04-20 19:20:00|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|337
1618946700000|2021-04-20 19:25:00|21.48|21.32|21.4|21.24|21.48|21.32|21.4|21.24|270
1618947000000|2021-04-20 19:30:00|21.41|21.25|21.4|21.24|21.5|21.34|21.4|21.24|611
1618947300000|2021-04-20 19:35:00|21.35|21.19|21.45|21.29|21.5|21.34|21.35|21.19|408
1618947600000|2021-04-20 19:40:00|21.4|21.24|21.25|21.09|21.4|21.24|21.25|21.09|644
1618947900000|2021-04-20 19:45:00|21.21|21.05|21.26|21.1|21.31|21.15|21.2|21.04|1173
1618948200000|2021-04-20 19:50:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|638
1618948500000|2021-04-20 19:55:00|21.3|21.14|21.21|21.05|21.31|21.15|21.21|21.05|2038
1618948800000|2021-04-20 20:00:00|21.16|21|21.4|21.24|21.4|21.24|21.16|21|1501
1618949100000|2021-04-20 20:05:00|21.36|21.2|21.35|21.19|21.4|21.24|21.35|21.19|487
1618949400000|2021-04-20 20:10:00|21.36|21.2|21.3|21.14|21.36|21.2|21.28|21.12|662
1618950600000|2021-04-20 20:30:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|131
1618950900000|2021-04-20 20:35:00|||||||||17
1618951200000|2021-04-20 20:40:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|79
1618951500000|2021-04-20 20:45:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|45
1618951800000|2021-04-20 20:50:00|||||||||22
1618952100000|2021-04-20 20:55:00|||||||||49
1618956000000|2021-04-20 22:00:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|42
1618956300000|2021-04-20 22:05:00|||||||||5
1618956600000|2021-04-20 22:10:00|||||||||5
1618957500000|2021-04-20 22:25:00|||||||||11
1618957800000|2021-04-20 22:30:00|||||||||1
1618958100000|2021-04-20 22:35:00|||||||||1
1618958400000|2021-04-20 22:40:00|||||||||3
1618958700000|2021-04-20 22:45:00|||||||||3
1618959000000|2021-04-20 22:50:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1618959600000|2021-04-20 23:00:00|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|3
1618959900000|2021-04-20 23:05:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|9
1618960200000|2021-04-20 23:10:00|21.31|21.15|21.32|21.16|21.36|21.2|21.31|21.15|51
1618960500000|2021-04-20 23:15:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|47
1618961100000|2021-04-20 23:25:00|||||||||3
1618961400000|2021-04-20 23:30:00|21.32|21.16|21.36|21.2|21.36|21.2|21.32|21.16|3
1618962000000|2021-04-20 23:40:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|4
1618962300000|2021-04-20 23:45:00|||||||||5
1618962600000|2021-04-20 23:50:00|21.32|21.16|21.31|21.15|21.36|21.2|21.31|21.15|38
1618962900000|2021-04-20 23:55:00|21.32|21.16|21.32|21.16|21.32|21.16|21.31|21.15|1
1618963200000|2021-04-21 00:00:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|108
1618963500000|2021-04-21 00:05:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|7
1618963800000|2021-04-21 00:10:00|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|23
1618964100000|2021-04-21 00:15:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|33
1618964400000|2021-04-21 00:20:00|||||||||2
1618964700000|2021-04-21 00:25:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|14
1618965000000|2021-04-21 00:30:00|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|2
1618965300000|2021-04-21 00:35:00|21.32|21.16|21.29|21.13|21.32|21.16|21.27|21.11|3
1618965600000|2021-04-21 00:40:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|38
1618965900000|2021-04-21 00:45:00|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|22
1618966500000|2021-04-21 00:55:00|||||||||2
1618966800000|2021-04-21 01:00:00|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|16
1618967100000|2021-04-21 01:05:00|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|50
1618967400000|2021-04-21 01:10:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|5
1618967700000|2021-04-21 01:15:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|77
1618968000000|2021-04-21 01:20:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|28
1618968300000|2021-04-21 01:25:00|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|26
1618968600000|2021-04-21 01:30:00|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|109
1618968900000|2021-04-21 01:35:00|21.44|21.28|21.42|21.26|21.47|21.31|21.42|21.26|27
1618969200000|2021-04-21 01:40:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|14
1618969500000|2021-04-21 01:45:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|34
1618969800000|2021-04-21 01:50:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|9
1618970100000|2021-04-21 01:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|21
1618970400000|2021-04-21 02:00:00|21.54|21.38|21.62|21.46|21.67|21.51|21.54|21.38|66
1618970700000|2021-04-21 02:05:00|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|22
1618971000000|2021-04-21 02:10:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|2
1618971300000|2021-04-21 02:15:00|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|26
1618971600000|2021-04-21 02:20:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|20
1618971900000|2021-04-21 02:25:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|10
1618972200000|2021-04-21 02:30:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|18
1618972500000|2021-04-21 02:35:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1618972800000|2021-04-21 02:40:00|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|81
1618973100000|2021-04-21 02:45:00|21.64|21.48|21.64|21.48|21.67|21.51|21.62|21.46|11
1618973400000|2021-04-21 02:50:00|21.67|21.51|21.59|21.43|21.67|21.51|21.57|21.41|16
1618973700000|2021-04-21 02:55:00|21.57|21.41|21.57|21.41|21.59|21.43|21.57|21.41|0
1618974000000|2021-04-21 03:00:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|46
1618974300000|2021-04-21 03:05:00|21.54|21.38|21.52|21.36|21.55|21.39|21.52|21.36|3
1618974600000|2021-04-21 03:10:00|||||||||3
1618974900000|2021-04-21 03:15:00|||||||||1
1618975200000|2021-04-21 03:20:00|||||||||1
1618975500000|2021-04-21 03:25:00|||||||||1
1618975800000|2021-04-21 03:30:00|||||||||2
1618976100000|2021-04-21 03:35:00|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|9
1618976400000|2021-04-21 03:40:00|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|55
1618976700000|2021-04-21 03:45:00|||||||||7
1618977000000|2021-04-21 03:50:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|20
1618977600000|2021-04-21 04:00:00|||||||||3
1618977900000|2021-04-21 04:05:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|3
1618978200000|2021-04-21 04:10:00|||||||||1
1618978500000|2021-04-21 04:15:00|||||||||13
1618978800000|2021-04-21 04:20:00|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|7
1618979100000|2021-04-21 04:25:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|11
1618979400000|2021-04-21 04:30:00|||||||||3
1618979700000|2021-04-21 04:35:00|||||||||2
1618980000000|2021-04-21 04:40:00|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|70
1618980300000|2021-04-21 04:45:00|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|50
1618980900000|2021-04-21 04:55:00|||||||||2
1618981200000|2021-04-21 05:00:00|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|13
1618981500000|2021-04-21 05:05:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|19
1618981800000|2021-04-21 05:10:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|21
1618982100000|2021-04-21 05:15:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|25
1618982400000|2021-04-21 05:20:00|21.63|21.47|21.63|21.47|21.67|21.51|21.63|21.47|5
1618982700000|2021-04-21 05:25:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|3
1618983000000|2021-04-21 05:30:00|21.6|21.44|21.58|21.42|21.6|21.44|21.53|21.37|46
1618983300000|2021-04-21 05:35:00|||||||||1
1618983600000|2021-04-21 05:40:00|21.62|21.46|21.62|21.46|21.62|21.46|21.58|21.42|37
1618983900000|2021-04-21 05:45:00|||||||||14
1618984200000|2021-04-21 05:50:00|||||||||2
1618984500000|2021-04-21 05:55:00|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|15
1618984800000|2021-04-21 06:00:00|21.63|21.47|21.53|21.37|21.63|21.47|21.53|21.37|15
1618985100000|2021-04-21 06:05:00|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|29
1618985400000|2021-04-21 06:10:00|21.48|21.32|21.48|21.32|21.53|21.37|21.48|21.32|115
1618985700000|2021-04-21 06:15:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|7
1618986000000|2021-04-21 06:20:00|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|20
1618986300000|2021-04-21 06:25:00|||||||||8
1618986600000|2021-04-21 06:30:00|21.33|21.17|21.35|21.19|21.38|21.22|21.33|21.17|68
1618986900000|2021-04-21 06:35:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|30
1618987200000|2021-04-21 06:40:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|16
1618987500000|2021-04-21 06:45:00|||||||||5
1618987800000|2021-04-21 06:50:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|154
1618988100000|2021-04-21 06:55:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|45
1618988400000|2021-04-21 07:00:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|317
1618988700000|2021-04-21 07:05:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|86
1618989000000|2021-04-21 07:10:00|21.26|21.1|21.28|21.12|21.28|21.12|21.23|21.07|67
1618989300000|2021-04-21 07:15:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|48
1618989600000|2021-04-21 07:20:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|90
1618989900000|2021-04-21 07:25:00|21.24|21.08|21.33|21.17|21.33|21.17|21.23|21.07|135
1618990200000|2021-04-21 07:30:00|21.29|21.13|21.33|21.17|21.38|21.22|21.29|21.13|60
1618990500000|2021-04-21 07:35:00|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|37
1618990800000|2021-04-21 07:40:00|21.28|21.12|21.28|21.12|21.33|21.17|21.26|21.1|50
1618991100000|2021-04-21 07:45:00|||||||||7
1618991400000|2021-04-21 07:50:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|28
1618991700000|2021-04-21 07:55:00|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|67
1618992000000|2021-04-21 08:00:00|||||||||10
1618992300000|2021-04-21 08:05:00|21.19|21.03|21.19|21.03|21.24|21.08|21.19|21.03|101
1618992600000|2021-04-21 08:10:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|32
1618992900000|2021-04-21 08:15:00|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|9
1618993200000|2021-04-21 08:20:00|||||||||5
1618993800000|2021-04-21 08:30:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|64
1618994100000|2021-04-21 08:35:00|||||||||26
1618994400000|2021-04-21 08:40:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|74
1618994700000|2021-04-21 08:45:00|21.29|21.13|21.31|21.15|21.34|21.18|21.29|21.13|47
1618995000000|2021-04-21 08:50:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|55
1618995300000|2021-04-21 08:55:00|21.29|21.13|21.29|21.13|21.34|21.18|21.29|21.13|156
1618995600000|2021-04-21 09:00:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|83
1618995900000|2021-04-21 09:05:00|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|17
1618996200000|2021-04-21 09:10:00|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|8
1618996500000|2021-04-21 09:15:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|43
1618996800000|2021-04-21 09:20:00|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|5
1618997100000|2021-04-21 09:25:00|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|5
1618997400000|2021-04-21 09:30:00|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|109
1618997700000|2021-04-21 09:35:00|21.34|21.18|21.34|21.18|21.39|21.23|21.34|21.18|134
1618998000000|2021-04-21 09:40:00|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|41
1618998300000|2021-04-21 09:45:00|||||||||38
1618998600000|2021-04-21 09:50:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|86
1618999200000|2021-04-21 10:00:00|21.39|21.23|21.39|21.23|21.39|21.23|21.37|21.21|35
1618999500000|2021-04-21 10:05:00|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|5
1618999800000|2021-04-21 10:10:00|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|13
1619000100000|2021-04-21 10:15:00|21.29|21.13|21.39|21.23|21.39|21.23|21.29|21.13|29
1619000700000|2021-04-21 10:25:00|21.34|21.18|21.39|21.23|21.39|21.23|21.34|21.18|6
1619001000000|2021-04-21 10:30:00|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|13
1619001300000|2021-04-21 10:35:00|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|8
1619001600000|2021-04-21 10:40:00|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|60
1619001900000|2021-04-21 10:45:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|12
1619002200000|2021-04-21 10:50:00|21.2|21.04|21.15|20.99|21.2|21.04|21.14|20.98|66
1619002500000|2021-04-21 10:55:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|43
1619002800000|2021-04-21 11:00:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|7
1619003100000|2021-04-21 11:05:00|21.19|21.03|21.24|21.08|21.24|21.08|21.19|21.03|42
1619003400000|2021-04-21 11:10:00|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|51
1619003700000|2021-04-21 11:15:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|5
1619004000000|2021-04-21 11:20:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|7
1619004300000|2021-04-21 11:25:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|14
1619004600000|2021-04-21 11:30:00|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|77
1619004900000|2021-04-21 11:35:00|||||||||8
1619005200000|2021-04-21 11:40:00|||||||||12
1619005500000|2021-04-21 11:45:00|||||||||4
1619005800000|2021-04-21 11:50:00|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|146
1619006100000|2021-04-21 11:55:00|||||||||10
1619006400000|2021-04-21 12:00:00|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|34
1619006700000|2021-04-21 12:05:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|15
1619007000000|2021-04-21 12:10:00|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|85
1619007300000|2021-04-21 12:15:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|212
1619007600000|2021-04-21 12:20:00|21.3|21.14|21.35|21.19|21.39|21.23|21.3|21.14|84
1619007900000|2021-04-21 12:25:00|21.39|21.23|21.39|21.23|21.39|21.23|21.35|21.19|38
1619008200000|2021-04-21 12:30:00|21.37|21.21|21.44|21.28|21.44|21.28|21.37|21.21|115
1619008500000|2021-04-21 12:35:00|21.42|21.26|21.49|21.33|21.5|21.34|21.42|21.26|83
1619008800000|2021-04-21 12:40:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|151
1619009100000|2021-04-21 12:45:00|21.37|21.21|21.3|21.14|21.4|21.24|21.3|21.14|65
1619009400000|2021-04-21 12:50:00|21.35|21.19|21.4|21.24|21.4|21.24|21.3|21.14|162
1619009700000|2021-04-21 12:55:00|21.44|21.28|21.4|21.24|21.44|21.28|21.4|21.24|82
1619010000000|2021-04-21 13:00:00|21.39|21.23|21.4|21.24|21.4|21.24|21.35|21.19|165
1619010300000|2021-04-21 13:05:00|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|143
1619010600000|2021-04-21 13:10:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|167
1619010900000|2021-04-21 13:15:00|21.44|21.28|21.54|21.38|21.54|21.38|21.44|21.28|439
1619011200000|2021-04-21 13:20:00|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|217
1619011500000|2021-04-21 13:25:00|21.5|21.34|21.4|21.24|21.54|21.38|21.4|21.24|461
1619011800000|2021-04-21 13:30:00|21.39|21.23|21.54|21.38|21.54|21.38|21.35|21.19|1137
1619012100000|2021-04-21 13:35:00|21.49|21.33|21.59|21.43|21.64|21.48|21.49|21.33|1194
1619012400000|2021-04-21 13:40:00|21.64|21.48|21.49|21.33|21.64|21.48|21.49|21.33|515
1619012700000|2021-04-21 13:45:00|21.44|21.28|21.3|21.14|21.44|21.28|21.3|21.14|472
1619013000000|2021-04-21 13:50:00|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|435
1619013300000|2021-04-21 13:55:00|21.35|21.19|21.15|20.99|21.35|21.19|21.15|20.99|709
1619013600000|2021-04-21 14:00:00|21.1|20.94|21.1|20.94|21.15|20.99|21.05|20.89|676
1619013900000|2021-04-21 14:05:00|21.15|20.99|21.1|20.94|21.15|20.99|21.05|20.89|350
1619014200000|2021-04-21 14:10:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|142
1619014500000|2021-04-21 14:15:00|21.1|20.94|21|20.84|21.1|20.94|20.95|20.79|337
1619014800000|2021-04-21 14:20:00|21.05|20.89|20.9|20.74|21.1|20.94|20.9|20.74|718
1619015100000|2021-04-21 14:25:00|20.91|20.75|20.85|20.69|20.91|20.75|20.85|20.69|263
1619015400000|2021-04-21 14:30:00|20.9|20.74|20.9|20.74|20.95|20.79|20.9|20.74|428
1619015700000|2021-04-21 14:35:00|20.86|20.7|20.9|20.74|20.9|20.74|20.85|20.69|231
1619016000000|2021-04-21 14:40:00|20.86|20.7|20.85|20.69|20.9|20.74|20.85|20.69|466
1619016300000|2021-04-21 14:45:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|332
1619016600000|2021-04-21 14:50:00|20.9|20.74|20.86|20.7|20.91|20.75|20.83|20.67|135
1619016900000|2021-04-21 14:55:00|20.9|20.74|20.81|20.65|20.91|20.75|20.81|20.65|452
1619017200000|2021-04-21 15:00:00|20.86|20.7|20.76|20.6|20.86|20.7|20.76|20.6|323
1619017500000|2021-04-21 15:05:00|20.81|20.65|20.81|20.65|20.81|20.65|20.76|20.6|168
1619017800000|2021-04-21 15:10:00|20.78|20.62|20.76|20.6|20.78|20.62|20.71|20.55|304
1619018100000|2021-04-21 15:15:00|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|101
1619018400000|2021-04-21 15:20:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|233
1619018700000|2021-04-21 15:25:00|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|527
1619019000000|2021-04-21 15:30:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|149
1619019300000|2021-04-21 15:35:00|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|160
1619019600000|2021-04-21 15:40:00|||||||||132
1619019900000|2021-04-21 15:45:00|||||||||78
1619020200000|2021-04-21 15:50:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|282
1619020500000|2021-04-21 15:55:00|20.57|20.41|20.57|20.41|20.61|20.45|20.57|20.41|259
1619020800000|2021-04-21 16:00:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|198
1619021100000|2021-04-21 16:05:00|||||||||136
1619021400000|2021-04-21 16:10:00|||||||||187
1619021700000|2021-04-21 16:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|91
1619022000000|2021-04-21 16:20:00|||||||||166
1619022300000|2021-04-21 16:25:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|165
1619022600000|2021-04-21 16:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|118
1619022900000|2021-04-21 16:35:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|146
1619023200000|2021-04-21 16:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|231
1619023500000|2021-04-21 16:45:00|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|215
1619023800000|2021-04-21 16:50:00|||||||||211
1619024100000|2021-04-21 16:55:00|20.66|20.5|20.66|20.5|20.66|20.5|20.62|20.46|96
1619024400000|2021-04-21 17:00:00|20.62|20.46|20.62|20.46|20.66|20.5|20.62|20.46|129
1619024700000|2021-04-21 17:05:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|219
1619025000000|2021-04-21 17:10:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|130
1619025300000|2021-04-21 17:15:00|||||||||108
1619025600000|2021-04-21 17:20:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|74
1619025900000|2021-04-21 17:25:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|134
1619026200000|2021-04-21 17:30:00|||||||||50
1619026500000|2021-04-21 17:35:00|||||||||70
1619026800000|2021-04-21 17:40:00|||||||||65
1619027100000|2021-04-21 17:45:00|||||||||204
1619027400000|2021-04-21 17:50:00|||||||||94
1619027700000|2021-04-21 17:55:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|122
1619028000000|2021-04-21 18:00:00|||||||||89
1619028300000|2021-04-21 18:05:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|369
1619028600000|2021-04-21 18:10:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|305
1619028900000|2021-04-21 18:15:00|||||||||481
1619029200000|2021-04-21 18:20:00|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|283
1619029500000|2021-04-21 18:25:00|||||||||95
1619029800000|2021-04-21 18:30:00|||||||||124
1619030100000|2021-04-21 18:35:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|116
1619030400000|2021-04-21 18:40:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|182
1619030700000|2021-04-21 18:45:00|20.32|20.16|20.42|20.26|20.42|20.26|20.32|20.16|135
1619031000000|2021-04-21 18:50:00|||||||||142
1619031300000|2021-04-21 18:55:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|162
1619031600000|2021-04-21 19:00:00|||||||||215
1619031900000|2021-04-21 19:05:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|237
1619032200000|2021-04-21 19:10:00|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|162
1619032500000|2021-04-21 19:15:00|20.32|20.16|20.23|20.07|20.33|20.17|20.23|20.07|501
1619032800000|2021-04-21 19:20:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|536
1619033100000|2021-04-21 19:25:00|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|614
1619033400000|2021-04-21 19:30:00|20.23|20.07|20.13|19.97|20.23|20.07|20.13|19.97|630
1619033700000|2021-04-21 19:35:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|816
1619034000000|2021-04-21 19:40:00|20.14|19.98|20.18|20.02|20.18|20.02|20.13|19.97|1278
1619034300000|2021-04-21 19:45:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|488
1619034600000|2021-04-21 19:50:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|721
1619034900000|2021-04-21 19:55:00|20.09|19.93|20.18|20.02|20.18|20.02|20.08|19.92|1483
1619035200000|2021-04-21 20:00:00|20.23|20.07|20.33|20.17|20.38|20.22|20.23|20.07|1122
1619035500000|2021-04-21 20:05:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|738
1619035800000|2021-04-21 20:10:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|962
1619037000000|2021-04-21 20:30:00|||||||||124
1619037300000|2021-04-21 20:35:00|||||||||70
1619037600000|2021-04-21 20:40:00|||||||||134
1619037900000|2021-04-21 20:45:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|109
1619038200000|2021-04-21 20:50:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|171
1619038500000|2021-04-21 20:55:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|39
1619042400000|2021-04-21 22:00:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|42
1619042700000|2021-04-21 22:05:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1619043000000|2021-04-21 22:10:00|||||||||2
1619043300000|2021-04-21 22:15:00|||||||||1
1619043900000|2021-04-21 22:25:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|28
1619044500000|2021-04-21 22:35:00|||||||||2
1619044800000|2021-04-21 22:40:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|8
1619045100000|2021-04-21 22:45:00|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|6
1619045400000|2021-04-21 22:50:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|8
1619045700000|2021-04-21 22:55:00|||||||||12
1619046000000|2021-04-21 23:00:00|||||||||11
1619046300000|2021-04-21 23:05:00|||||||||1
1619046600000|2021-04-21 23:10:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1619046900000|2021-04-21 23:15:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|25
1619047200000|2021-04-21 23:20:00|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|35
1619047500000|2021-04-21 23:25:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|8
1619048100000|2021-04-21 23:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|29
1619048400000|2021-04-21 23:40:00|||||||||41
1619048700000|2021-04-21 23:45:00|||||||||4
1619049000000|2021-04-21 23:50:00|||||||||2
1619049600000|2021-04-22 00:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1619049900000|2021-04-22 00:05:00|20.44|20.28|20.42|20.26|20.49|20.33|20.39|20.23|122
1619050200000|2021-04-22 00:10:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|14
1619050800000|2021-04-22 00:20:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|37
1619051100000|2021-04-22 00:25:00|||||||||2
1619051400000|2021-04-22 00:30:00|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|138
1619051700000|2021-04-22 00:35:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|37
1619052000000|2021-04-22 00:40:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|14
1619052300000|2021-04-22 00:45:00|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|122
1619052600000|2021-04-22 00:50:00|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|29
1619052900000|2021-04-22 00:55:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|61
1619053200000|2021-04-22 01:00:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|5
1619053500000|2021-04-22 01:05:00|20.32|20.16|20.25|20.09|20.32|20.16|20.25|20.09|87
1619053800000|2021-04-22 01:10:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|14
1619054100000|2021-04-22 01:15:00|20.3|20.14|20.37|20.21|20.37|20.21|20.29|20.13|14
1619054400000|2021-04-22 01:20:00|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|5
1619054700000|2021-04-22 01:25:00|||||||||1
1619055300000|2021-04-22 01:35:00|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|20
1619055600000|2021-04-22 01:40:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1619055900000|2021-04-22 01:45:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1619056200000|2021-04-22 01:50:00|20.27|20.11|20.3|20.14|20.3|20.14|20.25|20.09|39
1619056500000|2021-04-22 01:55:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|50
1619056800000|2021-04-22 02:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|22
1619057400000|2021-04-22 02:10:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|42
1619057700000|2021-04-22 02:15:00|||||||||1
1619058000000|2021-04-22 02:20:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|84
1619058300000|2021-04-22 02:25:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1619058600000|2021-04-22 02:30:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|63
1619058900000|2021-04-22 02:35:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|40
1619059200000|2021-04-22 02:40:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|4
1619059800000|2021-04-22 02:50:00|||||||||3
1619060100000|2021-04-22 02:55:00|||||||||39
1619060400000|2021-04-22 03:00:00|||||||||9
1619062200000|2021-04-22 03:30:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|14
1619062500000|2021-04-22 03:35:00|||||||||2
1619062800000|2021-04-22 03:40:00|||||||||26
1619063400000|2021-04-22 03:50:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|8
1619064000000|2021-04-22 04:00:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|11
1619064300000|2021-04-22 04:05:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|35
1619065200000|2021-04-22 04:20:00|||||||||3
1619066100000|2021-04-22 04:35:00|||||||||7
1619066400000|2021-04-22 04:40:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|56
1619067300000|2021-04-22 04:55:00|||||||||1
1619067600000|2021-04-22 05:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.21|20.05|42
1619067900000|2021-04-22 05:05:00|20.23|20.07|20.21|20.05|20.25|20.09|20.21|20.05|13
1619068200000|2021-04-22 05:10:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|23
1619068500000|2021-04-22 05:15:00|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|2
1619068800000|2021-04-22 05:20:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1619069400000|2021-04-22 05:30:00|||||||||67
1619069700000|2021-04-22 05:35:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|30
1619070000000|2021-04-22 05:40:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|71
1619070600000|2021-04-22 05:50:00|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|1
1619070900000|2021-04-22 05:55:00|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|38
1619071200000|2021-04-22 06:00:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|92
1619071500000|2021-04-22 06:05:00|20.23|20.07|20.23|20.07|20.26|20.1|20.21|20.05|27
1619071800000|2021-04-22 06:10:00|20.25|20.09|20.26|20.1|20.3|20.14|20.25|20.09|132
1619072400000|2021-04-22 06:20:00|||||||||10
1619072700000|2021-04-22 06:25:00|||||||||8
1619073000000|2021-04-22 06:30:00|||||||||5
1619073900000|2021-04-22 06:45:00|||||||||30
1619074200000|2021-04-22 06:50:00|||||||||2
1619074800000|2021-04-22 07:00:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|111
1619075100000|2021-04-22 07:05:00|||||||||13
1619075400000|2021-04-22 07:10:00|||||||||1
1619075700000|2021-04-22 07:15:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|91
1619076000000|2021-04-22 07:20:00|||||||||23
1619076300000|2021-04-22 07:25:00|||||||||25
1619076600000|2021-04-22 07:30:00|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|36
1619076900000|2021-04-22 07:35:00|||||||||18
1619077500000|2021-04-22 07:45:00|||||||||2
1619077800000|2021-04-22 07:50:00|||||||||4
1619078100000|2021-04-22 07:55:00|||||||||4
1619078400000|2021-04-22 08:00:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|58
1619078700000|2021-04-22 08:05:00|20.22|20.06|20.24|20.08|20.24|20.08|20.21|20.05|41
1619079000000|2021-04-22 08:10:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|39
1619079300000|2021-04-22 08:15:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|22
1619079600000|2021-04-22 08:20:00|20.22|20.06|20.26|20.1|20.26|20.1|20.21|20.05|28
1619079900000|2021-04-22 08:25:00|||||||||5
1619080200000|2021-04-22 08:30:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|135
1619080500000|2021-04-22 08:35:00|||||||||4
1619080800000|2021-04-22 08:40:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|38
1619081100000|2021-04-22 08:45:00|||||||||2
1619081400000|2021-04-22 08:50:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1619081700000|2021-04-22 08:55:00|20.29|20.13|20.27|20.11|20.29|20.13|20.26|20.1|6
1619082300000|2021-04-22 09:05:00|||||||||8
1619082600000|2021-04-22 09:10:00|||||||||1
1619082900000|2021-04-22 09:15:00|||||||||2
1619083200000|2021-04-22 09:20:00|||||||||1
1619083500000|2021-04-22 09:25:00|||||||||9
1619084100000|2021-04-22 09:35:00|||||||||11
1619084400000|2021-04-22 09:40:00|||||||||4
1619085000000|2021-04-22 09:50:00|||||||||3
1619085300000|2021-04-22 09:55:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1619085600000|2021-04-22 10:00:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|58
1619085900000|2021-04-22 10:05:00|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|41
1619086200000|2021-04-22 10:10:00|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|27
1619086500000|2021-04-22 10:15:00|||||||||3
1619086800000|2021-04-22 10:20:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1619087700000|2021-04-22 10:35:00|||||||||2
1619088000000|2021-04-22 10:40:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|26
1619088300000|2021-04-22 10:45:00|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|13
1619088600000|2021-04-22 10:50:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|26
1619088900000|2021-04-22 10:55:00|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|16
1619089200000|2021-04-22 11:00:00|20.29|20.13|20.27|20.11|20.32|20.16|20.27|20.11|35
1619089500000|2021-04-22 11:05:00|||||||||70
1619089800000|2021-04-22 11:10:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|81
1619090100000|2021-04-22 11:15:00|||||||||10
1619090400000|2021-04-22 11:20:00|||||||||46
1619090700000|2021-04-22 11:25:00|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|34
1619091000000|2021-04-22 11:30:00|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|25
1619091300000|2021-04-22 11:35:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|25
1619091600000|2021-04-22 11:40:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|76
1619091900000|2021-04-22 11:45:00|||||||||6
1619092200000|2021-04-22 11:50:00|||||||||2
1619092500000|2021-04-22 11:55:00|||||||||47
1619092800000|2021-04-22 12:00:00|||||||||22
1619093100000|2021-04-22 12:05:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|53
1619093400000|2021-04-22 12:10:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|17
1619093700000|2021-04-22 12:15:00|20.25|20.09|20.22|20.06|20.27|20.11|20.22|20.06|48
1619094000000|2021-04-22 12:20:00|||||||||1
1619094300000|2021-04-22 12:25:00|||||||||18
1619094600000|2021-04-22 12:30:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|31
1619094900000|2021-04-22 12:35:00|||||||||29
1619095200000|2021-04-22 12:40:00|||||||||12
1619095500000|2021-04-22 12:45:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|65
1619095800000|2021-04-22 12:50:00|||||||||31
1619096100000|2021-04-22 12:55:00|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|5
1619096400000|2021-04-22 13:00:00|||||||||9
1619096700000|2021-04-22 13:05:00|||||||||3
1619097000000|2021-04-22 13:10:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|38
1619097300000|2021-04-22 13:15:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|29
1619097600000|2021-04-22 13:20:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|8
1619097900000|2021-04-22 13:25:00|20.15|19.99|20.18|20.02|20.23|20.07|20.13|19.97|55
1619098200000|2021-04-22 13:30:00|20.22|20.06|20.32|20.16|20.33|20.17|20.22|20.06|389
1619098500000|2021-04-22 13:35:00|20.33|20.17|20.38|20.22|20.38|20.22|20.28|20.12|615
1619098800000|2021-04-22 13:40:00|20.37|20.21|20.43|20.27|20.52|20.36|20.37|20.21|652
1619099100000|2021-04-22 13:45:00|20.42|20.26|20.47|20.31|20.52|20.36|20.38|20.22|312
1619099400000|2021-04-22 13:50:00|20.43|20.27|20.47|20.31|20.52|20.36|20.38|20.22|609
1619099700000|2021-04-22 13:55:00|20.42|20.26|20.37|20.21|20.47|20.31|20.32|20.16|287
1619100000000|2021-04-22 14:00:00|20.42|20.26|20.52|20.36|20.57|20.41|20.37|20.21|699
1619100300000|2021-04-22 14:05:00|20.47|20.31|20.37|20.21|20.52|20.36|20.37|20.21|553
1619100600000|2021-04-22 14:10:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|191
1619100900000|2021-04-22 14:15:00|20.42|20.26|20.38|20.22|20.47|20.31|20.37|20.21|414
1619101200000|2021-04-22 14:20:00|20.37|20.21|20.37|20.21|20.42|20.26|20.33|20.17|408
1619101500000|2021-04-22 14:25:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|214
1619101800000|2021-04-22 14:30:00|20.32|20.16|20.18|20.02|20.32|20.16|20.18|20.02|384
1619102100000|2021-04-22 14:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|340
1619102400000|2021-04-22 14:40:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|234
1619102700000|2021-04-22 14:45:00|||||||||141
1619103000000|2021-04-22 14:50:00|20.28|20.12|20.18|20.02|20.28|20.12|20.18|20.02|606
1619103300000|2021-04-22 14:55:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|183
1619103600000|2021-04-22 15:00:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|183
1619103900000|2021-04-22 15:05:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|324
1619104200000|2021-04-22 15:10:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|101
1619104500000|2021-04-22 15:15:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|223
1619104800000|2021-04-22 15:20:00|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|257
1619105100000|2021-04-22 15:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|179
1619105400000|2021-04-22 15:30:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|190
1619105700000|2021-04-22 15:35:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|305
1619106000000|2021-04-22 15:40:00|||||||||34
1619106300000|2021-04-22 15:45:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|77
1619106600000|2021-04-22 15:50:00|||||||||40
1619106900000|2021-04-22 15:55:00|||||||||44
1619107200000|2021-04-22 16:00:00|||||||||56
1619107500000|2021-04-22 16:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|136
1619107800000|2021-04-22 16:10:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|213
1619108100000|2021-04-22 16:15:00|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|321
1619108400000|2021-04-22 16:20:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|192
1619108700000|2021-04-22 16:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|149
1619109000000|2021-04-22 16:30:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|169
1619109300000|2021-04-22 16:35:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|133
1619109600000|2021-04-22 16:40:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|87
1619109900000|2021-04-22 16:45:00|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|159
1619110200000|2021-04-22 16:50:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|91
1619110500000|2021-04-22 16:55:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|124
1619110800000|2021-04-22 17:00:00|20.18|20.02|20.18|20.02|20.19|20.03|20.14|19.98|133
1619111100000|2021-04-22 17:05:00|20.19|20.03|20.62|20.46|20.72|20.56|20.19|20.03|1536
1619111400000|2021-04-22 17:10:00|20.58|20.42|20.62|20.46|20.92|20.76|20.58|20.42|1575
1619111700000|2021-04-22 17:15:00|20.63|20.47|21.16|21|21.16|21|20.62|20.46|1070
1619112000000|2021-04-22 17:20:00|21.21|21.05|20.8|20.64|21.21|21.05|20.77|20.61|1512
1619112300000|2021-04-22 17:25:00|20.82|20.66|20.67|20.51|20.87|20.71|20.58|20.42|545
1619112600000|2021-04-22 17:30:00|20.72|20.56|20.77|20.61|20.92|20.76|20.72|20.56|608
1619112900000|2021-04-22 17:35:00|20.82|20.66|20.87|20.71|20.97|20.81|20.77|20.61|487
1619113200000|2021-04-22 17:40:00|20.92|20.76|21.31|21.15|21.31|21.15|20.92|20.76|817
1619113500000|2021-04-22 17:45:00|21.26|21.1|21.36|21.2|21.41|21.25|21.11|20.95|815
1619113800000|2021-04-22 17:50:00|21.4|21.24|21.6|21.44|21.6|21.44|21.31|21.15|849
1619114100000|2021-04-22 17:55:00|21.55|21.39|21.51|21.35|21.7|21.54|21.4|21.24|1330
1619114400000|2021-04-22 18:00:00|21.55|21.39|21.51|21.35|21.7|21.54|21.46|21.3|776
1619114700000|2021-04-22 18:05:00|21.56|21.4|21.36|21.2|21.61|21.45|21.32|21.16|1658
1619115000000|2021-04-22 18:10:00|21.37|21.21|21.27|21.11|21.51|21.35|21.27|21.11|813
1619115300000|2021-04-22 18:15:00|21.32|21.16|21.27|21.11|21.32|21.16|21.22|21.06|830
1619115600000|2021-04-22 18:20:00|21.22|21.06|21.41|21.25|21.46|21.3|21.22|21.06|455
1619115900000|2021-04-22 18:25:00|21.37|21.21|21.07|20.91|21.42|21.26|21.03|20.87|426
1619116200000|2021-04-22 18:30:00|21.12|20.96|21.17|21.01|21.27|21.11|21.12|20.96|742
1619116500000|2021-04-22 18:35:00|21.22|21.06|21.17|21.01|21.27|21.11|21.12|20.96|490
1619116800000|2021-04-22 18:40:00|21.19|21.03|21.02|20.86|21.22|21.06|21.02|20.86|292
1619117100000|2021-04-22 18:45:00|21.07|20.91|21.22|21.06|21.26|21.1|21.02|20.86|504
1619117400000|2021-04-22 18:50:00|21.17|21.01|21.22|21.06|21.36|21.2|21.17|21.01|437
1619117700000|2021-04-22 18:55:00|21.26|21.1|21.17|21.01|21.27|21.11|21.09|20.93|352
1619118000000|2021-04-22 19:00:00|21.22|21.06|21.07|20.91|21.22|21.06|21.02|20.86|504
1619118300000|2021-04-22 19:05:00|21.12|20.96|21.32|21.16|21.32|21.16|21.07|20.91|373
1619118600000|2021-04-22 19:10:00|21.31|21.15|21.31|21.15|21.32|21.16|21.22|21.06|327
1619118900000|2021-04-22 19:15:00|21.32|21.16|21.41|21.25|21.51|21.35|21.27|21.11|439
1619119200000|2021-04-22 19:20:00|21.42|21.26|21.8|21.64|21.8|21.64|21.41|21.25|974
1619119500000|2021-04-22 19:25:00|21.85|21.69|21.73|21.57|21.85|21.69|21.66|21.5|1253
1619119800000|2021-04-22 19:30:00|21.75|21.59|21.65|21.49|21.8|21.64|21.6|21.44|1944
1619120100000|2021-04-22 19:35:00|21.7|21.54|21.65|21.49|21.7|21.54|21.5|21.34|1531
1619120400000|2021-04-22 19:40:00|21.63|21.47|21.61|21.45|21.66|21.5|21.51|21.35|781
1619120700000|2021-04-22 19:45:00|21.56|21.4|21.65|21.49|21.66|21.5|21.41|21.25|1032
1619121000000|2021-04-22 19:50:00|21.7|21.54|21.65|21.49|21.7|21.54|21.6|21.44|1240
1619121300000|2021-04-22 19:55:00|21.6|21.44|21.42|21.26|21.65|21.49|21.38|21.22|1901
1619121600000|2021-04-22 20:00:00|21.47|21.31|21.66|21.5|21.66|21.5|21.42|21.26|1036
1619121900000|2021-04-22 20:05:00|21.61|21.45|21.52|21.36|21.61|21.45|21.52|21.36|369
1619122200000|2021-04-22 20:10:00|21.57|21.41|21.47|21.31|21.57|21.41|21.47|21.31|635
1619123400000|2021-04-22 20:30:00|21.43|21.27|21.43|21.27|21.47|21.31|21.42|21.26|326
1619123700000|2021-04-22 20:35:00|21.38|21.22|21.4|21.24|21.42|21.26|21.38|21.22|215
1619124000000|2021-04-22 20:40:00|21.42|21.26|21.33|21.17|21.42|21.26|21.33|21.17|205
1619124300000|2021-04-22 20:45:00|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|158
1619124600000|2021-04-22 20:50:00|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|3
1619124900000|2021-04-22 20:55:00|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|98
1619128800000|2021-04-22 22:00:00|21.38|21.13|21.38|21.22|21.38|21.22|21.35|21.13|29
1619129100000|2021-04-22 22:05:00|21.37|21.21|21.33|21.17|21.37|21.21|21.33|21.17|11
1619129400000|2021-04-22 22:10:00|21.28|21.12|21.3|21.14|21.33|21.17|21.28|21.12|32
1619129700000|2021-04-22 22:15:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|35
1619130000000|2021-04-22 22:20:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|28
1619130300000|2021-04-22 22:25:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|8
1619130600000|2021-04-22 22:30:00|||||||||4
1619130900000|2021-04-22 22:35:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1619131200000|2021-04-22 22:40:00|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|7
1619131500000|2021-04-22 22:45:00|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|3
1619132100000|2021-04-22 22:55:00|||||||||6
1619132400000|2021-04-22 23:00:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1619132700000|2021-04-22 23:05:00|||||||||4
1619133000000|2021-04-22 23:10:00|||||||||1
1619133300000|2021-04-22 23:15:00|||||||||1
1619133900000|2021-04-22 23:25:00|21.31|21.15|21.29|21.13|21.33|21.17|21.29|21.13|16
1619134200000|2021-04-22 23:30:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|4
1619134500000|2021-04-22 23:35:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|111
1619134800000|2021-04-22 23:40:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|16
1619135100000|2021-04-22 23:45:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|14
1619135400000|2021-04-22 23:50:00|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|15
1619135700000|2021-04-22 23:55:00|21.36|21.2|21.38|21.22|21.38|21.22|21.33|21.17|9
1619136000000|2021-04-23 00:00:00|21.33|21.17|21.38|21.22|21.43|21.27|21.33|21.17|28
1619136300000|2021-04-23 00:05:00|21.34|21.18|21.34|21.18|21.38|21.22|21.34|21.18|16
1619136600000|2021-04-23 00:10:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|23
1619136900000|2021-04-23 00:15:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|46
1619137200000|2021-04-23 00:20:00|||||||||21
1619137500000|2021-04-23 00:25:00|||||||||4
1619138100000|2021-04-23 00:35:00|||||||||7
1619138400000|2021-04-23 00:40:00|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|37
1619138700000|2021-04-23 00:45:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|17
1619139000000|2021-04-23 00:50:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|0
1619139300000|2021-04-23 00:55:00|21.33|21.17|21.31|21.15|21.33|21.17|21.29|21.13|17
1619139600000|2021-04-23 01:00:00|21.29|21.13|21.29|21.13|21.33|21.17|21.29|21.13|45
1619139900000|2021-04-23 01:05:00|||||||||33
1619140200000|2021-04-23 01:10:00|21.31|21.15|21.29|21.13|21.33|21.17|21.27|21.11|175
1619140500000|2021-04-23 01:15:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|18
1619140800000|2021-04-23 01:20:00|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|12
1619141100000|2021-04-23 01:25:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|29
1619141400000|2021-04-23 01:30:00|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|2
1619141700000|2021-04-23 01:35:00|||||||||9
1619142000000|2021-04-23 01:40:00|21.22|21.06|21.19|21.03|21.24|21.08|21.19|21.03|30
1619142300000|2021-04-23 01:45:00|21.22|21.06|21.22|21.06|21.24|21.08|21.19|21.03|21
1619142600000|2021-04-23 01:50:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1619142900000|2021-04-23 01:55:00|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|8
1619143500000|2021-04-23 02:05:00|||||||||2
1619144400000|2021-04-23 02:20:00|21.2|21.04|21.22|21.06|21.24|21.08|21.2|21.04|18
1619144700000|2021-04-23 02:25:00|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|2
1619145000000|2021-04-23 02:30:00|||||||||9
1619145900000|2021-04-23 02:45:00|||||||||2
1619146200000|2021-04-23 02:50:00|||||||||35
1619146500000|2021-04-23 02:55:00|||||||||1
1619146800000|2021-04-23 03:00:00|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|2
1619147100000|2021-04-23 03:05:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|12
1619147400000|2021-04-23 03:10:00|21.17|21.01|21.19|21.03|21.19|21.03|21.15|20.99|56
1619147700000|2021-04-23 03:15:00|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|32
1619148000000|2021-04-23 03:20:00|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|13
1619148300000|2021-04-23 03:25:00|21.15|20.99|21.15|20.99|21.19|21.03|21.15|20.99|8
1619148600000|2021-04-23 03:30:00|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|31
1619148900000|2021-04-23 03:35:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|32
1619149200000|2021-04-23 03:40:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1619149500000|2021-04-23 03:45:00|||||||||3
1619149800000|2021-04-23 03:50:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|9
1619150400000|2021-04-23 04:00:00|21.22|21.06|21.24|21.08|21.24|21.08|21.2|21.04|2
1619150700000|2021-04-23 04:05:00|21.22|21.06|21.22|21.06|21.24|21.08|21.22|21.06|0
1619151000000|2021-04-23 04:10:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|1
1619152200000|2021-04-23 04:30:00|21.25|21.09|21.22|21.06|21.25|21.09|21.2|21.04|5
1619152800000|2021-04-23 04:40:00|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|12
1619153100000|2021-04-23 04:45:00|21.22|21.06|21.22|21.06|21.25|21.09|21.2|21.04|22
1619153400000|2021-04-23 04:50:00|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|7
1619153700000|2021-04-23 04:55:00|||||||||1
1619154000000|2021-04-23 05:00:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|16
1619154300000|2021-04-23 05:05:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|12
1619154600000|2021-04-23 05:10:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|27
1619154900000|2021-04-23 05:15:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|22
1619155200000|2021-04-23 05:20:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|63
1619155500000|2021-04-23 05:25:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|51
1619155800000|2021-04-23 05:30:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|39
1619156700000|2021-04-23 05:45:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|2
1619157000000|2021-04-23 05:50:00|21.23|21.07|21.21|21.05|21.25|21.09|21.2|21.04|1
1619157300000|2021-04-23 05:55:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|6
1619157600000|2021-04-23 06:00:00|21.23|21.07|21.25|21.09|21.25|21.09|21.21|21.05|18
1619158200000|2021-04-23 06:10:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|22
1619158500000|2021-04-23 06:15:00|21.34|21.18|21.35|21.19|21.39|21.23|21.34|21.18|19
1619158800000|2021-04-23 06:20:00|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|2
1619159100000|2021-04-23 06:25:00|21.3|21.14|21.39|21.23|21.39|21.23|21.3|21.14|25
1619159400000|2021-04-23 06:30:00|21.37|21.21|21.39|21.23|21.39|21.23|21.35|21.19|37
1619159700000|2021-04-23 06:35:00|21.37|21.21|21.35|21.19|21.4|21.24|21.35|21.19|4
1619160000000|2021-04-23 06:40:00|||||||||8
1619160300000|2021-04-23 06:45:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|16
1619160600000|2021-04-23 06:50:00|21.32|21.16|21.35|21.19|21.35|21.19|21.3|21.14|44
1619160900000|2021-04-23 06:55:00|21.32|21.16|21.35|21.19|21.35|21.19|21.3|21.14|1
1619161200000|2021-04-23 07:00:00|21.3|21.14|21.25|21.09|21.35|21.19|21.25|21.09|161
1619161500000|2021-04-23 07:05:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|20
1619161800000|2021-04-23 07:10:00|21.27|21.11|21.25|21.09|21.3|21.14|21.23|21.07|72
1619162100000|2021-04-23 07:15:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|36
1619162400000|2021-04-23 07:20:00|21.15|20.99|21.16|21|21.2|21.04|21.11|20.95|129
1619162700000|2021-04-23 07:25:00|21.2|21.04|21.16|21|21.2|21.04|21.15|20.99|32
1619163000000|2021-04-23 07:30:00|||||||||8
1619163300000|2021-04-23 07:35:00|21.2|21.04|21.16|21|21.2|21.04|21.16|21|47
1619163600000|2021-04-23 07:40:00|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|1
1619163900000|2021-04-23 07:45:00|21.06|20.9|21.08|20.92|21.11|20.95|21.06|20.9|25
1619164200000|2021-04-23 07:50:00|21.06|20.9|21.06|20.9|21.11|20.95|21.06|20.9|32
1619164500000|2021-04-23 07:55:00|||||||||3
1619164800000|2021-04-23 08:00:00|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|35
1619165100000|2021-04-23 08:05:00|21.1|20.94|21.11|20.95|21.11|20.95|21.08|20.92|12
1619165400000|2021-04-23 08:10:00|||||||||1
1619165700000|2021-04-23 08:15:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|41
1619166000000|2021-04-23 08:20:00|21.16|21|21.16|21|21.21|21.05|21.16|21|100
1619166300000|2021-04-23 08:25:00|||||||||22
1619166600000|2021-04-23 08:30:00|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|40
1619166900000|2021-04-23 08:35:00|||||||||11
1619167200000|2021-04-23 08:40:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|4
1619167500000|2021-04-23 08:45:00|||||||||2
1619167800000|2021-04-23 08:50:00|||||||||3
1619168100000|2021-04-23 08:55:00|||||||||1
1619168400000|2021-04-23 09:00:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|93
1619168700000|2021-04-23 09:05:00|||||||||2
1619169000000|2021-04-23 09:10:00|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|41
1619169300000|2021-04-23 09:15:00|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|18
1619169900000|2021-04-23 09:25:00|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|16
1619170200000|2021-04-23 09:30:00|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1619170500000|2021-04-23 09:35:00|21.16|21|21.16|21|21.16|21|21.16|21|6
1619170800000|2021-04-23 09:40:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|17
1619171100000|2021-04-23 09:45:00|21.19|21.03|21.22|21.06|21.22|21.06|21.16|21|6
1619171400000|2021-04-23 09:50:00|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|57
1619171700000|2021-04-23 09:55:00|21.21|21.05|21.22|21.06|21.22|21.06|21.17|21.01|15
1619172000000|2021-04-23 10:00:00|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|62
1619172300000|2021-04-23 10:05:00|21.19|21.03|21.17|21.01|21.21|21.05|21.17|21.01|14
1619172600000|2021-04-23 10:10:00|||||||||8
1619172900000|2021-04-23 10:15:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|43
1619173200000|2021-04-23 10:20:00|||||||||13
1619173500000|2021-04-23 10:25:00|21.17|21.01|21.17|21.01|21.21|21.05|21.17|21.01|25
1619173800000|2021-04-23 10:30:00|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|10
1619174100000|2021-04-23 10:35:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1619174400000|2021-04-23 10:40:00|||||||||3
1619174700000|2021-04-23 10:45:00|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|4
1619175000000|2021-04-23 10:50:00|||||||||9
1619175300000|2021-04-23 10:55:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|45
1619175600000|2021-04-23 11:00:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|16
1619175900000|2021-04-23 11:05:00|21.19|21.03|21.21|21.05|21.22|21.06|21.17|21.01|20
1619176200000|2021-04-23 11:10:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|14
1619176500000|2021-04-23 11:15:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|47
1619176800000|2021-04-23 11:20:00|||||||||8
1619177100000|2021-04-23 11:25:00|||||||||10
1619177400000|2021-04-23 11:30:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|98
1619177700000|2021-04-23 11:35:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|24
1619178000000|2021-04-23 11:40:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|50
1619178300000|2021-04-23 11:45:00|||||||||7
1619178900000|2021-04-23 11:55:00|21.22|21.06|21.22|21.06|21.26|21.1|21.22|21.06|69
1619179200000|2021-04-23 12:00:00|21.24|21.08|21.22|21.06|21.26|21.1|21.22|21.06|14
1619179500000|2021-04-23 12:05:00|21.24|21.08|21.22|21.06|21.26|21.1|21.22|21.06|25
1619179800000|2021-04-23 12:10:00|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|21
1619180100000|2021-04-23 12:15:00|21.31|21.15|21.32|21.16|21.32|21.16|21.27|21.11|53
1619180400000|2021-04-23 12:20:00|21.36|21.2|21.37|21.21|21.39|21.23|21.36|21.2|89
1619180700000|2021-04-23 12:25:00|21.41|21.25|21.37|21.21|21.42|21.26|21.37|21.21|92
1619181000000|2021-04-23 12:30:00|21.39|21.23|21.39|21.23|21.41|21.25|21.37|21.21|74
1619181300000|2021-04-23 12:35:00|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|34
1619181600000|2021-04-23 12:40:00|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|16
1619181900000|2021-04-23 12:45:00|||||||||10
1619182200000|2021-04-23 12:50:00|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|28
1619182500000|2021-04-23 12:55:00|21.37|21.21|21.37|21.21|21.41|21.25|21.37|21.21|62
1619182800000|2021-04-23 13:00:00|21.36|21.2|21.32|21.16|21.36|21.2|21.32|21.16|25
1619183100000|2021-04-23 13:05:00|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|59
1619183400000|2021-04-23 13:10:00|21.36|21.2|21.32|21.16|21.36|21.2|21.27|21.11|134
1619183700000|2021-04-23 13:15:00|21.36|21.2|21.36|21.2|21.36|21.2|21.32|21.16|67
1619184000000|2021-04-23 13:20:00|21.34|21.18|21.34|21.18|21.36|21.2|21.32|21.16|58
1619184300000|2021-04-23 13:25:00|21.32|21.16|21.32|21.16|21.36|21.2|21.3|21.14|52
1619184600000|2021-04-23 13:30:00|21.34|21.18|21.17|21.01|21.36|21.2|21.17|21.01|1080
1619184900000|2021-04-23 13:35:00|21.15|20.99|21.22|21.06|21.27|21.11|21.15|20.99|642
1619185200000|2021-04-23 13:40:00|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|231
1619185500000|2021-04-23 13:45:00|21.22|21.06|21.32|21.16|21.42|21.26|21.22|21.06|825
1619185800000|2021-04-23 13:50:00|21.33|21.17|21.18|21.02|21.33|21.17|21.18|21.02|378
1619186100000|2021-04-23 13:55:00|21.23|21.07|21.23|21.07|21.25|21.09|21.18|21.02|502
1619186400000|2021-04-23 14:00:00|21.2|21.04|21.18|21.02|21.23|21.07|21.18|21.02|263
1619186700000|2021-04-23 14:05:00|21.23|21.07|21.13|20.97|21.23|21.07|21.13|20.97|580
1619187000000|2021-04-23 14:10:00|21.08|20.92|21.04|20.88|21.08|20.92|21.03|20.87|702
1619187300000|2021-04-23 14:15:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|264
1619187600000|2021-04-23 14:20:00|21.09|20.93|21.03|20.87|21.09|20.93|21.03|20.87|359
1619187900000|2021-04-23 14:25:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|423
1619188200000|2021-04-23 14:30:00|20.94|20.78|20.79|20.63|20.98|20.82|20.79|20.63|684
1619188500000|2021-04-23 14:35:00|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|351
1619188800000|2021-04-23 14:40:00|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|240
1619189100000|2021-04-23 14:45:00|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|315
1619189400000|2021-04-23 14:50:00|||||||||139
1619189700000|2021-04-23 14:55:00|20.74|20.58|20.65|20.49|20.74|20.58|20.65|20.49|501
1619190000000|2021-04-23 15:00:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|256
1619190300000|2021-04-23 15:05:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|204
1619190600000|2021-04-23 15:10:00|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|443
1619190900000|2021-04-23 15:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|484
1619191200000|2021-04-23 15:20:00|20.65|20.49|20.65|20.49|20.65|20.49|20.6|20.44|409
1619191500000|2021-04-23 15:25:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|525
1619191800000|2021-04-23 15:30:00|||||||||246
1619192100000|2021-04-23 15:35:00|||||||||211
1619192400000|2021-04-23 15:40:00|20.69|20.53|20.7|20.54|20.7|20.54|20.65|20.49|424
1619192700000|2021-04-23 15:45:00|20.69|20.53|20.65|20.49|20.7|20.54|20.65|20.49|108
1619193000000|2021-04-23 15:50:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|238
1619193300000|2021-04-23 15:55:00|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|281
1619193600000|2021-04-23 16:00:00|20.65|20.49|20.66|20.5|20.7|20.54|20.65|20.49|323
1619193900000|2021-04-23 16:05:00|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|373
1619194200000|2021-04-23 16:10:00|||||||||203
1619194500000|2021-04-23 16:15:00|||||||||580
1619194800000|2021-04-23 16:20:00|||||||||74
1619195100000|2021-04-23 16:25:00|||||||||260
1619195400000|2021-04-23 16:30:00|||||||||71
1619195700000|2021-04-23 16:35:00|||||||||214
1619196000000|2021-04-23 16:40:00|||||||||177
1619196300000|2021-04-23 16:45:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|385
1619196600000|2021-04-23 16:50:00|||||||||77
1619196900000|2021-04-23 16:55:00|||||||||262
1619197200000|2021-04-23 17:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|138
1619197500000|2021-04-23 17:05:00|||||||||249
1619197800000|2021-04-23 17:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|154
1619198100000|2021-04-23 17:15:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|98
1619198400000|2021-04-23 17:20:00|20.41|20.25|20.42|20.26|20.47|20.31|20.41|20.25|675
1619198700000|2021-04-23 17:25:00|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|483
1619199000000|2021-04-23 17:30:00|||||||||290
1619199300000|2021-04-23 17:35:00|||||||||236
1619199600000|2021-04-23 17:40:00|||||||||424
1619199900000|2021-04-23 17:45:00|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|328
1619200200000|2021-04-23 17:50:00|20.37|20.21|20.47|20.31|20.47|20.31|20.37|20.21|491
1619200500000|2021-04-23 17:55:00|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|100
1619200800000|2021-04-23 18:00:00|||||||||667
1619201100000|2021-04-23 18:05:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|563
1619201400000|2021-04-23 18:10:00|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|562
1619201700000|2021-04-23 18:15:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|197
1619202000000|2021-04-23 18:20:00|||||||||162
1619202300000|2021-04-23 18:25:00|||||||||256
1619202600000|2021-04-23 18:30:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|168
1619202900000|2021-04-23 18:35:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|159
1619203200000|2021-04-23 18:40:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|224
1619203500000|2021-04-23 18:45:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|236
1619203800000|2021-04-23 18:50:00|20.41|20.25|20.37|20.21|20.42|20.26|20.36|20.2|123
1619204100000|2021-04-23 18:55:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|407
1619204400000|2021-04-23 19:00:00|20.41|20.25|20.37|20.21|20.41|20.25|20.36|20.2|476
1619204700000|2021-04-23 19:05:00|20.36|20.2|20.42|20.26|20.42|20.26|20.36|20.2|265
1619205000000|2021-04-23 19:10:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|170
1619205300000|2021-04-23 19:15:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|154
1619205600000|2021-04-23 19:20:00|20.41|20.25|20.46|20.3|20.5|20.34|20.41|20.25|432
1619205900000|2021-04-23 19:25:00|20.45|20.29|20.45|20.29|20.46|20.3|20.41|20.25|262
1619206200000|2021-04-23 19:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|488
1619206500000|2021-04-23 19:35:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|534
1619206800000|2021-04-23 19:40:00|||||||||690
1619207100000|2021-04-23 19:45:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|773
1619207400000|2021-04-23 19:50:00|20.51|20.35|20.6|20.44|20.6|20.44|20.51|20.35|301
1619207700000|2021-04-23 19:55:00|20.61|20.45|20.7|20.54|20.8|20.64|20.6|20.44|2211
1619208000000|2021-04-23 20:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|928
1619208300000|2021-04-23 20:05:00|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|356
1619208600000|2021-04-23 20:10:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|538
1619209800000|2021-04-23 20:30:00|20.76|20.6|20.75|20.59|20.78|20.62|20.75|20.59|101
1619210100000|2021-04-23 20:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|20
1619210400000|2021-04-23 20:40:00|20.8|20.64|20.78|20.62|20.8|20.64|20.76|20.6|99
1619210700000|2021-04-23 20:45:00|20.8|20.64|20.76|20.6|20.8|20.64|20.75|20.59|42
1619211000000|2021-04-23 20:50:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|100
1619211300000|2021-04-23 20:55:00|20.75|20.59|20.73|20.57|20.76|20.6|20.71|20.55|50
1619388000000|2021-04-25 22:00:00|20.84|20.68|20.81|20.65|20.85|20.69|20.81|20.65|5
1619388300000|2021-04-25 22:05:00|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|9
1619388600000|2021-04-25 22:10:00|20.84|20.68|20.88|20.72|20.88|20.72|20.81|20.65|22
1619388900000|2021-04-25 22:15:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|3
1619389800000|2021-04-25 22:30:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1619390400000|2021-04-25 22:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1619391600000|2021-04-25 23:00:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|1
1619392200000|2021-04-25 23:10:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|10
1619393100000|2021-04-25 23:25:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|3
1619393400000|2021-04-25 23:30:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1619394000000|2021-04-25 23:40:00|||||||||1
1619394300000|2021-04-25 23:45:00|20.9|20.74|20.92|20.76|20.92|20.76|20.88|20.72|28
1619394600000|2021-04-25 23:50:00|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|1
1619394900000|2021-04-25 23:55:00|20.91|20.75|20.93|20.77|20.97|20.81|20.89|20.73|24
1619395200000|2021-04-26 00:00:00|20.97|20.81|20.97|20.81|20.98|20.82|20.93|20.77|86
1619395500000|2021-04-26 00:05:00|20.98|20.82|20.97|20.81|20.98|20.82|20.95|20.79|21
1619395800000|2021-04-26 00:10:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|19
1619396400000|2021-04-26 00:20:00|||||||||1
1619396700000|2021-04-26 00:25:00|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|22
1619397000000|2021-04-26 00:30:00|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|5
1619397600000|2021-04-26 00:40:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1619398800000|2021-04-26 01:00:00|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|62
1619399100000|2021-04-26 01:05:00|||||||||18
1619399400000|2021-04-26 01:10:00|20.9|20.74|20.94|20.78|20.94|20.78|20.89|20.73|37
1619400000000|2021-04-26 01:20:00|20.92|20.76|20.94|20.78|20.94|20.78|20.9|20.74|28
1619400300000|2021-04-26 01:25:00|||||||||3
1619400600000|2021-04-26 01:30:00|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|9
1619400900000|2021-04-26 01:35:00|||||||||4
1619401200000|2021-04-26 01:40:00|||||||||3
1619401500000|2021-04-26 01:45:00|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|25
1619401800000|2021-04-26 01:50:00|||||||||2
1619402100000|2021-04-26 01:55:00|||||||||28
1619402400000|2021-04-26 02:00:00|||||||||25
1619402700000|2021-04-26 02:05:00|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|23
1619403000000|2021-04-26 02:10:00|||||||||16
1619403300000|2021-04-26 02:15:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|21
1619403600000|2021-04-26 02:20:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1619403900000|2021-04-26 02:25:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|8
1619404200000|2021-04-26 02:30:00|||||||||2
1619404500000|2021-04-26 02:35:00|||||||||12
1619405100000|2021-04-26 02:45:00|||||||||3
1619405400000|2021-04-26 02:50:00|||||||||14
1619405700000|2021-04-26 02:55:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|5
1619406000000|2021-04-26 03:00:00|||||||||6
1619406300000|2021-04-26 03:05:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|15
1619406600000|2021-04-26 03:10:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|0
1619406900000|2021-04-26 03:15:00|||||||||1
1619407800000|2021-04-26 03:30:00|||||||||4
1619408100000|2021-04-26 03:35:00|||||||||24
1619408400000|2021-04-26 03:40:00|||||||||4
1619408700000|2021-04-26 03:45:00|||||||||8
1619409000000|2021-04-26 03:50:00|||||||||3
1619409300000|2021-04-26 03:55:00|||||||||3
1619409600000|2021-04-26 04:00:00|||||||||9
1619409900000|2021-04-26 04:05:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|3
1619410800000|2021-04-26 04:20:00|||||||||3
1619412300000|2021-04-26 04:45:00|||||||||1
1619412600000|2021-04-26 04:50:00|||||||||6
1619412900000|2021-04-26 04:55:00|||||||||4
1619413200000|2021-04-26 05:00:00|||||||||3
1619413500000|2021-04-26 05:05:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|2
1619413800000|2021-04-26 05:10:00|||||||||1
1619414100000|2021-04-26 05:15:00|||||||||7
1619414400000|2021-04-26 05:20:00|||||||||2
1619414700000|2021-04-26 05:25:00|||||||||1
1619415300000|2021-04-26 05:35:00|||||||||4
1619415600000|2021-04-26 05:40:00|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|62
1619415900000|2021-04-26 05:45:00|||||||||8
1619416200000|2021-04-26 05:50:00|||||||||1
1619416500000|2021-04-26 05:55:00|||||||||2
1619417100000|2021-04-26 06:05:00|||||||||1
1619417400000|2021-04-26 06:10:00|||||||||18
1619417700000|2021-04-26 06:15:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|9
1619418000000|2021-04-26 06:20:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|40
1619418900000|2021-04-26 06:35:00|||||||||2
1619420100000|2021-04-26 06:55:00|||||||||6
1619420400000|2021-04-26 07:00:00|||||||||28
1619420700000|2021-04-26 07:05:00|20.74|20.58|20.76|20.6|20.76|20.6|20.72|20.56|55
1619421000000|2021-04-26 07:10:00|20.74|20.58|20.81|20.65|20.81|20.65|20.74|20.58|73
1619421300000|2021-04-26 07:15:00|||||||||9
1619421600000|2021-04-26 07:20:00|||||||||2
1619421900000|2021-04-26 07:25:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|24
1619422200000|2021-04-26 07:30:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|13
1619422800000|2021-04-26 07:40:00|||||||||3
1619423100000|2021-04-26 07:45:00|||||||||6
1619423400000|2021-04-26 07:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1619423700000|2021-04-26 07:55:00|||||||||23
1619424000000|2021-04-26 08:00:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|44
1619424300000|2021-04-26 08:05:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|7
1619424600000|2021-04-26 08:10:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|30
1619424900000|2021-04-26 08:15:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|13
1619425200000|2021-04-26 08:20:00|20.82|20.66|20.82|20.66|20.87|20.71|20.8|20.64|40
1619425500000|2021-04-26 08:25:00|20.83|20.67|20.82|20.66|20.87|20.71|20.82|20.66|15
1619425800000|2021-04-26 08:30:00|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|63
1619426100000|2021-04-26 08:35:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|63
1619426400000|2021-04-26 08:40:00|20.94|20.78|20.87|20.71|20.96|20.8|20.87|20.71|70
1619426700000|2021-04-26 08:45:00|20.91|20.75|20.92|20.76|20.92|20.76|20.87|20.71|78
1619427000000|2021-04-26 08:50:00|||||||||19
1619427300000|2021-04-26 08:55:00|||||||||6
1619427600000|2021-04-26 09:00:00|20.87|20.71|20.88|20.72|20.92|20.76|20.87|20.71|86
1619427900000|2021-04-26 09:05:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|2
1619428200000|2021-04-26 09:10:00|20.87|20.71|20.83|20.67|20.87|20.71|20.83|20.67|31
1619428500000|2021-04-26 09:15:00|||||||||5
1619428800000|2021-04-26 09:20:00|||||||||11
1619429100000|2021-04-26 09:25:00|||||||||3
1619429400000|2021-04-26 09:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|11
1619429700000|2021-04-26 09:35:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1619430000000|2021-04-26 09:40:00|||||||||12
1619430300000|2021-04-26 09:45:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|13
1619430600000|2021-04-26 09:50:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|8
1619430900000|2021-04-26 09:55:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|2
1619431200000|2021-04-26 10:00:00|20.92|20.76|20.88|20.72|20.92|20.76|20.88|20.72|27
1619431500000|2021-04-26 10:05:00|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|10
1619431800000|2021-04-26 10:10:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|2
1619432100000|2021-04-26 10:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|61
1619432400000|2021-04-26 10:20:00|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|4
1619432700000|2021-04-26 10:25:00|20.83|20.67|20.85|20.69|20.88|20.72|20.83|20.67|5
1619433000000|2021-04-26 10:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1619433300000|2021-04-26 10:35:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1619433900000|2021-04-26 10:45:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1619434200000|2021-04-26 10:50:00|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|32
1619434500000|2021-04-26 10:55:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|11
1619434800000|2021-04-26 11:00:00|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|19
1619435100000|2021-04-26 11:05:00|20.9|20.74|20.89|20.73|20.92|20.76|20.89|20.73|27
1619435400000|2021-04-26 11:10:00|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|26
1619435700000|2021-04-26 11:15:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|23
1619436000000|2021-04-26 11:20:00|||||||||1
1619436300000|2021-04-26 11:25:00|||||||||2
1619436600000|2021-04-26 11:30:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|29
1619436900000|2021-04-26 11:35:00|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|25
1619437200000|2021-04-26 11:40:00|20.86|20.7|20.84|20.68|20.88|20.72|20.84|20.68|0
1619437500000|2021-04-26 11:45:00|||||||||14
1619437800000|2021-04-26 11:50:00|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|65
1619438100000|2021-04-26 11:55:00|20.81|20.65|20.79|20.63|20.83|20.67|20.79|20.63|56
1619438400000|2021-04-26 12:00:00|||||||||4
1619438700000|2021-04-26 12:05:00|||||||||2
1619439300000|2021-04-26 12:15:00|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|45
1619439900000|2021-04-26 12:25:00|||||||||2
1619440200000|2021-04-26 12:30:00|||||||||3
1619440500000|2021-04-26 12:35:00|||||||||4
1619440800000|2021-04-26 12:40:00|20.77|20.61|20.79|20.63|20.79|20.63|20.74|20.58|30
1619441100000|2021-04-26 12:45:00|20.78|20.62|20.79|20.63|20.79|20.63|20.74|20.58|7
1619441400000|2021-04-26 12:50:00|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|8
1619441700000|2021-04-26 12:55:00|||||||||10
1619442000000|2021-04-26 13:00:00|||||||||23
1619442300000|2021-04-26 13:05:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|85
1619442600000|2021-04-26 13:10:00|||||||||4
1619442900000|2021-04-26 13:15:00|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|66
1619443200000|2021-04-26 13:20:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|37
1619443500000|2021-04-26 13:25:00|||||||||11
1619443800000|2021-04-26 13:30:00|20.7|20.54|20.79|20.63|20.79|20.63|20.7|20.54|751
1619444100000|2021-04-26 13:35:00|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|216
1619444400000|2021-04-26 13:40:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|232
1619444700000|2021-04-26 13:45:00|||||||||176
1619445000000|2021-04-26 13:50:00|20.78|20.62|20.79|20.63|20.84|20.68|20.78|20.62|345
1619445300000|2021-04-26 13:55:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|94
1619445600000|2021-04-26 14:00:00|20.83|20.67|20.74|20.58|20.83|20.67|20.74|20.58|248
1619445900000|2021-04-26 14:05:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|357
1619446200000|2021-04-26 14:10:00|||||||||185
1619446500000|2021-04-26 14:15:00|20.68|20.52|20.68|20.52|20.69|20.53|20.64|20.48|471
1619446800000|2021-04-26 14:20:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|88
1619447100000|2021-04-26 14:25:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|174
1619447400000|2021-04-26 14:30:00|20.66|20.5|20.68|20.52|20.69|20.53|20.64|20.48|245
1619447700000|2021-04-26 14:35:00|20.69|20.53|20.7|20.54|20.73|20.57|20.68|20.52|331
1619448000000|2021-04-26 14:40:00|20.71|20.55|20.7|20.54|20.73|20.57|20.7|20.54|110
1619448300000|2021-04-26 14:45:00|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|311
1619448600000|2021-04-26 14:50:00|||||||||43
1619448900000|2021-04-26 14:55:00|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|196
1619449200000|2021-04-26 15:00:00|20.73|20.57|20.65|20.49|20.73|20.57|20.65|20.49|430
1619449500000|2021-04-26 15:05:00|||||||||47
1619449800000|2021-04-26 15:10:00|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|168
1619450100000|2021-04-26 15:15:00|20.7|20.54|20.7|20.54|20.7|20.54|20.66|20.5|285
1619450400000|2021-04-26 15:20:00|||||||||114
1619450700000|2021-04-26 15:25:00|||||||||182
1619451000000|2021-04-26 15:30:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|100
1619451300000|2021-04-26 15:35:00|||||||||171
1619451600000|2021-04-26 15:40:00|||||||||84
1619451900000|2021-04-26 15:45:00|20.79|20.63|20.75|20.59|20.79|20.63|20.75|20.59|105
1619452200000|2021-04-26 15:50:00|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|227
1619452500000|2021-04-26 15:55:00|||||||||57
1619452800000|2021-04-26 16:00:00|20.84|20.68|20.85|20.69|20.85|20.69|20.82|20.66|123
1619453100000|2021-04-26 16:05:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|35
1619453400000|2021-04-26 16:10:00|20.84|20.68|20.9|20.74|20.9|20.74|20.84|20.68|73
1619453700000|2021-04-26 16:15:00|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|76
1619454000000|2021-04-26 16:20:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|71
1619454300000|2021-04-26 16:25:00|20.85|20.69|20.84|20.68|20.89|20.73|20.84|20.68|64
1619454600000|2021-04-26 16:30:00|20.85|20.69|20.85|20.69|20.89|20.73|20.84|20.68|114
1619454900000|2021-04-26 16:35:00|20.84|20.68|20.82|20.66|20.85|20.69|20.8|20.64|159
1619455200000|2021-04-26 16:40:00|20.8|20.64|20.75|20.59|20.84|20.68|20.75|20.59|80
1619455500000|2021-04-26 16:45:00|20.79|20.63|20.8|20.64|20.8|20.64|20.75|20.59|62
1619455800000|2021-04-26 16:50:00|20.82|20.66|20.8|20.64|20.84|20.68|20.79|20.63|77
1619456100000|2021-04-26 16:55:00|20.79|20.63|20.85|20.69|20.87|20.71|20.79|20.63|115
1619456400000|2021-04-26 17:00:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|50
1619456700000|2021-04-26 17:05:00|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|48
1619457000000|2021-04-26 17:10:00|20.89|20.73|20.85|20.69|20.89|20.73|20.84|20.68|26
1619457300000|2021-04-26 17:15:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|175
1619457600000|2021-04-26 17:20:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|60
1619457900000|2021-04-26 17:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|52
1619458200000|2021-04-26 17:30:00|20.84|20.68|20.85|20.69|20.87|20.71|20.84|20.68|12
1619458500000|2021-04-26 17:35:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|153
1619458800000|2021-04-26 17:40:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|58
1619459100000|2021-04-26 17:45:00|20.8|20.64|20.79|20.63|20.84|20.68|20.79|20.63|64
1619459400000|2021-04-26 17:50:00|20.8|20.64|20.8|20.64|20.84|20.68|20.79|20.63|183
1619459700000|2021-04-26 17:55:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|57
1619460000000|2021-04-26 18:00:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|29
1619460300000|2021-04-26 18:05:00|20.84|20.68|20.84|20.68|20.84|20.68|20.8|20.64|143
1619460600000|2021-04-26 18:10:00|||||||||75
1619460900000|2021-04-26 18:15:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|61
1619461200000|2021-04-26 18:20:00|||||||||17
1619461500000|2021-04-26 18:25:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|133
1619461800000|2021-04-26 18:30:00|||||||||46
1619462100000|2021-04-26 18:35:00|20.84|20.68|20.76|20.6|20.84|20.68|20.76|20.6|266
1619462400000|2021-04-26 18:40:00|20.81|20.65|20.71|20.55|20.81|20.65|20.71|20.55|349
1619462700000|2021-04-26 18:45:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|91
1619463000000|2021-04-26 18:50:00|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|383
1619463300000|2021-04-26 18:55:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|172
1619463600000|2021-04-26 19:00:00|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|421
1619463900000|2021-04-26 19:05:00|20.74|20.58|20.71|20.55|20.76|20.6|20.71|20.55|486
1619464200000|2021-04-26 19:10:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|418
1619464500000|2021-04-26 19:15:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|137
1619464800000|2021-04-26 19:20:00|20.73|20.57|20.75|20.59|20.76|20.6|20.71|20.55|195
1619465100000|2021-04-26 19:25:00|20.76|20.6|20.9|20.74|20.9|20.74|20.71|20.55|898
1619465400000|2021-04-26 19:30:00|20.93|20.77|20.94|20.78|21.03|20.87|20.9|20.74|1371
1619465700000|2021-04-26 19:35:00|20.92|20.76|20.85|20.69|20.94|20.78|20.81|20.65|240
1619466000000|2021-04-26 19:40:00|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|204
1619466300000|2021-04-26 19:45:00|20.86|20.7|20.9|20.74|20.9|20.74|20.83|20.67|614
1619466600000|2021-04-26 19:50:00|20.89|20.73|20.83|20.67|20.9|20.74|20.8|20.64|706
1619466900000|2021-04-26 19:55:00|20.82|20.66|20.76|20.6|20.9|20.74|20.72|20.56|1341
1619467200000|2021-04-26 20:00:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|282
1619467500000|2021-04-26 20:05:00|20.76|20.6|20.8|20.64|20.8|20.64|20.75|20.59|267
1619467800000|2021-04-26 20:10:00|20.76|20.6|20.71|20.55|20.76|20.6|20.7|20.54|470
1619469000000|2021-04-26 20:30:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|185
1619469300000|2021-04-26 20:35:00|||||||||5
1619469600000|2021-04-26 20:40:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|53
1619469900000|2021-04-26 20:45:00|||||||||3
1619470200000|2021-04-26 20:50:00|||||||||7
1619470500000|2021-04-26 20:55:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|208
1619474400000|2021-04-26 22:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.76|20.6|26
1619474700000|2021-04-26 22:05:00|20.81|20.65|20.82|20.66|20.82|20.66|20.77|20.61|17
1619475000000|2021-04-26 22:10:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|6
1619475600000|2021-04-26 22:20:00|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|11
1619477400000|2021-04-26 22:50:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|19
1619478000000|2021-04-26 23:00:00|||||||||3
1619478600000|2021-04-26 23:10:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|15
1619478900000|2021-04-26 23:15:00|||||||||1
1619479500000|2021-04-26 23:25:00|||||||||27
1619479800000|2021-04-26 23:30:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|12
1619480100000|2021-04-26 23:35:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|1
1619481000000|2021-04-26 23:50:00|||||||||1
1619481300000|2021-04-26 23:55:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|39
1619481600000|2021-04-27 00:00:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|40
1619483400000|2021-04-27 00:30:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|48
1619483700000|2021-04-27 00:35:00|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|11
1619484300000|2021-04-27 00:45:00|||||||||21
1619484600000|2021-04-27 00:50:00|||||||||11
1619485200000|2021-04-27 01:00:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|74
1619485500000|2021-04-27 01:05:00|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|39
1619485800000|2021-04-27 01:10:00|||||||||6
1619486100000|2021-04-27 01:15:00|||||||||4
1619486400000|2021-04-27 01:20:00|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|14
1619487000000|2021-04-27 01:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1619487300000|2021-04-27 01:35:00|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|41
1619487900000|2021-04-27 01:45:00|||||||||8
1619488200000|2021-04-27 01:50:00|||||||||8
1619488500000|2021-04-27 01:55:00|20.71|20.55|20.71|20.55|20.73|20.57|20.69|20.53|31
1619488800000|2021-04-27 02:00:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|7
1619489100000|2021-04-27 02:05:00|||||||||6
1619489400000|2021-04-27 02:10:00|||||||||7
1619489700000|2021-04-27 02:15:00|||||||||2
1619490000000|2021-04-27 02:20:00|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|14
1619490300000|2021-04-27 02:25:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|0
1619491800000|2021-04-27 02:50:00|||||||||3
1619492100000|2021-04-27 02:55:00|||||||||1
1619492400000|2021-04-27 03:00:00|||||||||2
1619492700000|2021-04-27 03:05:00|||||||||4
1619493000000|2021-04-27 03:10:00|||||||||7
1619493300000|2021-04-27 03:15:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|22
1619493600000|2021-04-27 03:20:00|||||||||2
1619493900000|2021-04-27 03:25:00|||||||||3
1619494200000|2021-04-27 03:30:00|||||||||2
1619494800000|2021-04-27 03:40:00|||||||||2
1619495400000|2021-04-27 03:50:00|||||||||5
1619495700000|2021-04-27 03:55:00|||||||||3
1619496000000|2021-04-27 04:00:00|||||||||2
1619496300000|2021-04-27 04:05:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1619496600000|2021-04-27 04:10:00|||||||||2
1619496900000|2021-04-27 04:15:00|||||||||9
1619497200000|2021-04-27 04:20:00|||||||||2
1619497500000|2021-04-27 04:25:00|||||||||3
1619497800000|2021-04-27 04:30:00|||||||||1
1619498100000|2021-04-27 04:35:00|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|58
1619498400000|2021-04-27 04:40:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1619499000000|2021-04-27 04:50:00|||||||||13
1619499600000|2021-04-27 05:00:00|||||||||28
1619499900000|2021-04-27 05:05:00|20.72|20.56|20.72|20.56|20.73|20.57|20.7|20.54|84
1619500200000|2021-04-27 05:10:00|20.73|20.57|20.7|20.54|20.74|20.58|20.7|20.54|8
1619500500000|2021-04-27 05:15:00|||||||||2
1619500800000|2021-04-27 05:20:00|||||||||2
1619501100000|2021-04-27 05:25:00|||||||||2
1619501400000|2021-04-27 05:30:00|20.65|20.49|20.62|20.46|20.65|20.49|20.6|20.44|64
1619501700000|2021-04-27 05:35:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|1
1619502000000|2021-04-27 05:40:00|||||||||9
1619502600000|2021-04-27 05:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1619502900000|2021-04-27 05:55:00|||||||||1
1619503500000|2021-04-27 06:05:00|||||||||4
1619504100000|2021-04-27 06:15:00|||||||||3
1619504400000|2021-04-27 06:20:00|||||||||9
1619505900000|2021-04-27 06:45:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|70
1619506200000|2021-04-27 06:50:00|20.67|20.51|20.65|20.49|20.69|20.53|20.65|20.49|17
1619506500000|2021-04-27 06:55:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|13
1619506800000|2021-04-27 07:00:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|21
1619507100000|2021-04-27 07:05:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|1
1619507400000|2021-04-27 07:10:00|||||||||1
1619508300000|2021-04-27 07:25:00|||||||||3
1619509200000|2021-04-27 07:40:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|57
1619509800000|2021-04-27 07:50:00|||||||||1
1619510100000|2021-04-27 07:55:00|||||||||2
1619510400000|2021-04-27 08:00:00|||||||||1
1619510700000|2021-04-27 08:05:00|||||||||24
1619511000000|2021-04-27 08:10:00|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|16
1619511300000|2021-04-27 08:15:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|18
1619511900000|2021-04-27 08:25:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1619513100000|2021-04-27 08:45:00|||||||||120
1619513400000|2021-04-27 08:50:00|||||||||23
1619513700000|2021-04-27 08:55:00|||||||||5
1619514600000|2021-04-27 09:10:00|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|62
1619515200000|2021-04-27 09:20:00|||||||||2
1619515500000|2021-04-27 09:25:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|16
1619515800000|2021-04-27 09:30:00|20.71|20.55|20.66|20.5|20.71|20.55|20.66|20.5|35
1619516100000|2021-04-27 09:35:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|77
1619516400000|2021-04-27 09:40:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1619516700000|2021-04-27 09:45:00|20.75|20.59|20.71|20.55|20.75|20.59|20.71|20.55|8
1619517000000|2021-04-27 09:50:00|20.73|20.57|20.8|20.64|20.85|20.69|20.73|20.57|99
1619517300000|2021-04-27 09:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|12
1619517600000|2021-04-27 10:00:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|55
1619517900000|2021-04-27 10:05:00|||||||||1
1619518200000|2021-04-27 10:10:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|16
1619518500000|2021-04-27 10:15:00|||||||||24
1619518800000|2021-04-27 10:20:00|||||||||1
1619519400000|2021-04-27 10:30:00|||||||||1
1619519700000|2021-04-27 10:35:00|||||||||2
1619520300000|2021-04-27 10:45:00|||||||||29
1619520600000|2021-04-27 10:50:00|||||||||2
1619520900000|2021-04-27 10:55:00|||||||||23
1619521800000|2021-04-27 11:10:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1619522100000|2021-04-27 11:15:00|||||||||1
1619522400000|2021-04-27 11:20:00|||||||||14
1619523000000|2021-04-27 11:30:00|20.68|20.52|20.68|20.52|20.72|20.56|20.68|20.52|113
1619523300000|2021-04-27 11:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|19
1619523600000|2021-04-27 11:40:00|||||||||4
1619523900000|2021-04-27 11:45:00|||||||||2
1619524500000|2021-04-27 11:55:00|||||||||1
1619524800000|2021-04-27 12:00:00|||||||||1
1619525100000|2021-04-27 12:05:00|||||||||9
1619525400000|2021-04-27 12:10:00|||||||||5
1619525700000|2021-04-27 12:15:00|20.68|20.52|20.68|20.52|20.72|20.56|20.67|20.51|103
1619526000000|2021-04-27 12:20:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|26
1619526300000|2021-04-27 12:25:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|12
1619526600000|2021-04-27 12:30:00|||||||||4
1619526900000|2021-04-27 12:35:00|||||||||1
1619527200000|2021-04-27 12:40:00|||||||||6
1619527500000|2021-04-27 12:45:00|||||||||6
1619527800000|2021-04-27 12:50:00|||||||||31
1619528100000|2021-04-27 12:55:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|42
1619528400000|2021-04-27 13:00:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|100
1619528700000|2021-04-27 13:05:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|130
1619529000000|2021-04-27 13:10:00|||||||||6
1619529300000|2021-04-27 13:15:00|||||||||2
1619529600000|2021-04-27 13:20:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|9
1619529900000|2021-04-27 13:25:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|173
1619530200000|2021-04-27 13:30:00|20.7|20.54|20.64|20.48|20.7|20.54|20.64|20.48|507
1619530500000|2021-04-27 13:35:00|20.65|20.49|20.82|20.66|20.82|20.66|20.64|20.48|925
1619530800000|2021-04-27 13:40:00|20.84|20.68|20.83|20.67|20.87|20.71|20.82|20.66|426
1619531100000|2021-04-27 13:45:00|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|353
1619531400000|2021-04-27 13:50:00|20.87|20.71|20.79|20.63|20.89|20.73|20.79|20.63|264
1619531700000|2021-04-27 13:55:00|20.77|20.61|20.82|20.66|20.87|20.71|20.77|20.61|381
1619532000000|2021-04-27 14:00:00|20.83|20.67|20.82|20.66|21.01|20.85|20.79|20.63|773
1619532300000|2021-04-27 14:05:00|20.83|20.67|20.74|20.58|20.87|20.71|20.74|20.58|318
1619532600000|2021-04-27 14:10:00|20.77|20.61|20.76|20.6|20.87|20.71|20.74|20.58|470
1619532900000|2021-04-27 14:15:00|20.77|20.61|20.77|20.61|20.96|20.8|20.77|20.61|706
1619533200000|2021-04-27 14:20:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|379
1619533500000|2021-04-27 14:25:00|20.79|20.63|20.69|20.53|20.82|20.66|20.69|20.53|314
1619533800000|2021-04-27 14:30:00|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|303
1619534100000|2021-04-27 14:35:00|20.77|20.61|20.84|20.68|20.84|20.68|20.74|20.58|511
1619534400000|2021-04-27 14:40:00|20.87|20.71|20.79|20.63|20.87|20.71|20.79|20.63|358
1619534700000|2021-04-27 14:45:00|20.74|20.58|20.73|20.57|20.76|20.6|20.69|20.53|354
1619535000000|2021-04-27 14:50:00|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|225
1619535300000|2021-04-27 14:55:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|149
1619535600000|2021-04-27 15:00:00|20.65|20.49|20.69|20.53|20.71|20.55|20.64|20.48|384
1619535900000|2021-04-27 15:05:00|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|178
1619536200000|2021-04-27 15:10:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|191
1619536500000|2021-04-27 15:15:00|||||||||50
1619536800000|2021-04-27 15:20:00|||||||||63
1619537100000|2021-04-27 15:25:00|20.65|20.49|20.65|20.49|20.65|20.49|20.64|20.48|111
1619537400000|2021-04-27 15:30:00|20.64|20.48|20.64|20.48|20.65|20.49|20.6|20.44|386
1619537700000|2021-04-27 15:35:00|20.6|20.44|20.64|20.48|20.66|20.5|20.6|20.44|146
1619538000000|2021-04-27 15:40:00|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|85
1619538300000|2021-04-27 15:45:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|50
1619538600000|2021-04-27 15:50:00|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|168
1619538900000|2021-04-27 15:55:00|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|75
1619539200000|2021-04-27 16:00:00|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|96
1619539500000|2021-04-27 16:05:00|||||||||101
1619539800000|2021-04-27 16:10:00|||||||||263
1619540100000|2021-04-27 16:15:00|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|133
1619540400000|2021-04-27 16:20:00|20.55|20.39|20.51|20.35|20.56|20.4|20.51|20.35|246
1619540700000|2021-04-27 16:25:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|248
1619541000000|2021-04-27 16:30:00|||||||||125
1619541300000|2021-04-27 16:35:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|585
1619541600000|2021-04-27 16:40:00|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|421
1619541900000|2021-04-27 16:45:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|198
1619542200000|2021-04-27 16:50:00|20.54|20.38|20.56|20.4|20.59|20.43|20.54|20.38|414
1619542500000|2021-04-27 16:55:00|20.6|20.44|20.6|20.44|20.6|20.44|20.56|20.4|379
1619542800000|2021-04-27 17:00:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|260
1619543100000|2021-04-27 17:05:00|20.55|20.39|20.55|20.39|20.56|20.4|20.51|20.35|272
1619543400000|2021-04-27 17:10:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|443
1619543700000|2021-04-27 17:15:00|20.55|20.39|20.51|20.35|20.55|20.39|20.51|20.35|63
1619544000000|2021-04-27 17:20:00|||||||||224
1619544300000|2021-04-27 17:25:00|||||||||118
1619544600000|2021-04-27 17:30:00|||||||||184
1619544900000|2021-04-27 17:35:00|20.47|20.31|20.46|20.3|20.49|20.33|20.46|20.3|201
1619545200000|2021-04-27 17:40:00|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|228
1619545500000|2021-04-27 17:45:00|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|201
1619545800000|2021-04-27 17:50:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|159
1619546100000|2021-04-27 17:55:00|20.5|20.34|20.48|20.32|20.51|20.35|20.46|20.3|212
1619546400000|2021-04-27 18:00:00|20.46|20.3|20.6|20.44|20.6|20.44|20.46|20.3|282
1619546700000|2021-04-27 18:05:00|20.56|20.4|20.53|20.37|20.6|20.44|20.51|20.35|418
1619547000000|2021-04-27 18:10:00|20.55|20.39|20.51|20.35|20.55|20.39|20.5|20.34|93
1619547300000|2021-04-27 18:15:00|20.5|20.34|20.46|20.3|20.51|20.35|20.46|20.3|113
1619547600000|2021-04-27 18:20:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|410
1619547900000|2021-04-27 18:25:00|||||||||128
1619548200000|2021-04-27 18:30:00|||||||||39
1619548500000|2021-04-27 18:35:00|||||||||80
1619548800000|2021-04-27 18:40:00|||||||||58
1619549100000|2021-04-27 18:45:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|120
1619549400000|2021-04-27 18:50:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|110
1619549700000|2021-04-27 18:55:00|||||||||192
1619550000000|2021-04-27 19:00:00|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|622
1619550300000|2021-04-27 19:05:00|20.54|20.38|20.55|20.39|20.55|20.39|20.5|20.34|428
1619550600000|2021-04-27 19:10:00|20.54|20.38|20.49|20.33|20.59|20.43|20.49|20.33|306
1619550900000|2021-04-27 19:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|413
1619551200000|2021-04-27 19:20:00|20.49|20.33|20.5|20.34|20.52|20.36|20.49|20.33|276
1619551500000|2021-04-27 19:25:00|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|201
1619551800000|2021-04-27 19:30:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|738
1619552100000|2021-04-27 19:35:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|556
1619552400000|2021-04-27 19:40:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|193
1619552700000|2021-04-27 19:45:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|360
1619553000000|2021-04-27 19:50:00|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|407
1619553300000|2021-04-27 19:55:00|20.35|20.19|20.4|20.24|20.4|20.24|20.32|20.16|2741
1619553600000|2021-04-27 20:00:00|20.39|20.23|20.39|20.23|20.39|20.23|20.34|20.18|988
1619553900000|2021-04-27 20:05:00|20.4|20.24|20.39|20.23|20.4|20.24|20.35|20.19|883
1619554200000|2021-04-27 20:10:00|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|1144
1619555400000|2021-04-27 20:30:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|108
1619555700000|2021-04-27 20:35:00|||||||||17
1619556300000|2021-04-27 20:45:00|||||||||5
1619556600000|2021-04-27 20:50:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|54
1619556900000|2021-04-27 20:55:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|15
1619560800000|2021-04-27 22:00:00|20.44|20.28|20.43|20.27|20.45|20.29|20.4|20.24|55
1619561100000|2021-04-27 22:05:00|20.4|20.24|20.4|20.24|20.43|20.27|20.4|20.24|30
1619561400000|2021-04-27 22:10:00|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|11
1619562000000|2021-04-27 22:20:00|||||||||1
1619562600000|2021-04-27 22:30:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|21
1619563200000|2021-04-27 22:40:00|||||||||4
1619563500000|2021-04-27 22:45:00|||||||||1
1619564400000|2021-04-27 23:00:00|||||||||20
1619564700000|2021-04-27 23:05:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|19
1619565000000|2021-04-27 23:10:00|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|0
1619565300000|2021-04-27 23:15:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1619565600000|2021-04-27 23:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1619566200000|2021-04-27 23:30:00|||||||||1
1619567100000|2021-04-27 23:45:00|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|20
1619567400000|2021-04-27 23:50:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|4
1619567700000|2021-04-27 23:55:00|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|28
1619568000000|2021-04-28 00:00:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|15
1619568900000|2021-04-28 00:15:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1619569800000|2021-04-28 00:30:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|18
1619570100000|2021-04-28 00:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1619570400000|2021-04-28 00:40:00|||||||||3
1619570700000|2021-04-28 00:45:00|20.47|20.31|20.49|20.33|20.49|20.33|20.45|20.29|12
1619571000000|2021-04-28 00:50:00|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|59
1619571300000|2021-04-28 00:55:00|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|35
1619571600000|2021-04-28 01:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|71
1619571900000|2021-04-28 01:05:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|94
1619572200000|2021-04-28 01:10:00|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|70
1619572500000|2021-04-28 01:15:00|||||||||9
1619572800000|2021-04-28 01:20:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|59
1619573100000|2021-04-28 01:25:00|||||||||59
1619573400000|2021-04-28 01:30:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|16
1619573700000|2021-04-28 01:35:00|||||||||97
1619574000000|2021-04-28 01:40:00|||||||||13
1619574300000|2021-04-28 01:45:00|||||||||8
1619574600000|2021-04-28 01:50:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|14
1619574900000|2021-04-28 01:55:00|||||||||13
1619575200000|2021-04-28 02:00:00|||||||||21
1619575500000|2021-04-28 02:05:00|||||||||21
1619575800000|2021-04-28 02:10:00|||||||||5
1619576100000|2021-04-28 02:15:00|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|12
1619576400000|2021-04-28 02:20:00|20.24|20.08|20.22|20.06|20.26|20.1|20.22|20.06|19
1619576700000|2021-04-28 02:25:00|||||||||3
1619577000000|2021-04-28 02:30:00|||||||||6
1619577300000|2021-04-28 02:35:00|20.27|20.11|20.26|20.1|20.27|20.11|20.24|20.08|9
1619579100000|2021-04-28 03:05:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|4
1619579700000|2021-04-28 03:15:00|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|1
1619580300000|2021-04-28 03:25:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1619580600000|2021-04-28 03:30:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1619580900000|2021-04-28 03:35:00|20.24|20.08|20.23|20.07|20.26|20.1|20.23|20.07|2
1619581800000|2021-04-28 03:50:00|||||||||17
1619582400000|2021-04-28 04:00:00|||||||||3
1619582700000|2021-04-28 04:05:00|||||||||6
1619583000000|2021-04-28 04:10:00|||||||||1
1619583300000|2021-04-28 04:15:00|||||||||1
1619584200000|2021-04-28 04:30:00|||||||||33
1619585700000|2021-04-28 04:55:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|12
1619586600000|2021-04-28 05:10:00|||||||||1
1619587500000|2021-04-28 05:25:00|||||||||2
1619588100000|2021-04-28 05:35:00|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|81
1619588400000|2021-04-28 05:40:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|17
1619588700000|2021-04-28 05:45:00|||||||||1
1619589000000|2021-04-28 05:50:00|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|2
1619589300000|2021-04-28 05:55:00|20.28|20.12|20.27|20.11|20.28|20.12|20.23|20.07|122
1619589600000|2021-04-28 06:00:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|20
1619590200000|2021-04-28 06:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|19
1619590500000|2021-04-28 06:15:00|20.25|20.09|20.25|20.09|20.27|20.11|20.23|20.07|5
1619590800000|2021-04-28 06:20:00|20.23|20.07|20.23|20.07|20.25|20.09|20.23|20.07|4
1619591100000|2021-04-28 06:25:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|51
1619591700000|2021-04-28 06:35:00|||||||||4
1619592600000|2021-04-28 06:50:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|72
1619592900000|2021-04-28 06:55:00|||||||||12
1619593200000|2021-04-28 07:00:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|111
1619593500000|2021-04-28 07:05:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|86
1619593800000|2021-04-28 07:10:00|||||||||9
1619594100000|2021-04-28 07:15:00|||||||||20
1619594400000|2021-04-28 07:20:00|20.37|20.21|20.39|20.23|20.46|20.3|20.37|20.21|75
1619594700000|2021-04-28 07:25:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|1
1619595000000|2021-04-28 07:30:00|20.4|20.24|20.42|20.26|20.42|20.26|20.39|20.23|6
1619595300000|2021-04-28 07:35:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|10
1619595600000|2021-04-28 07:40:00|||||||||2
1619596200000|2021-04-28 07:50:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|14
1619596500000|2021-04-28 07:55:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|9
1619596800000|2021-04-28 08:00:00|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|10
1619597100000|2021-04-28 08:05:00|20.37|20.21|20.38|20.22|20.42|20.26|20.37|20.21|16
1619597400000|2021-04-28 08:10:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|19
1619597700000|2021-04-28 08:15:00|20.38|20.22|20.39|20.23|20.42|20.26|20.37|20.21|12
1619598000000|2021-04-28 08:20:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|38
1619598300000|2021-04-28 08:25:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|16
1619598600000|2021-04-28 08:30:00|||||||||2
1619598900000|2021-04-28 08:35:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|14
1619599200000|2021-04-28 08:40:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|98
1619599500000|2021-04-28 08:45:00|||||||||9
1619600400000|2021-04-28 09:00:00|20.36|20.2|20.34|20.18|20.38|20.22|20.34|20.18|109
1619600700000|2021-04-28 09:05:00|20.36|20.2|20.38|20.22|20.38|20.22|20.34|20.18|11
1619602200000|2021-04-28 09:30:00|||||||||2
1619602500000|2021-04-28 09:35:00|||||||||4
1619602800000|2021-04-28 09:40:00|||||||||2
1619603400000|2021-04-28 09:50:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|5
1619603700000|2021-04-28 09:55:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|21
1619604000000|2021-04-28 10:00:00|||||||||16
1619604300000|2021-04-28 10:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1619604600000|2021-04-28 10:10:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|1
1619604900000|2021-04-28 10:15:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|1
1619605200000|2021-04-28 10:20:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1619605500000|2021-04-28 10:25:00|||||||||1
1619606400000|2021-04-28 10:40:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|22
1619606700000|2021-04-28 10:45:00|||||||||5
1619607000000|2021-04-28 10:50:00|||||||||1
1619607300000|2021-04-28 10:55:00|||||||||7
1619607600000|2021-04-28 11:00:00|||||||||7
1619607900000|2021-04-28 11:05:00|||||||||7
1619608200000|2021-04-28 11:10:00|||||||||53
1619608500000|2021-04-28 11:15:00|||||||||3
1619609100000|2021-04-28 11:25:00|||||||||3
1619609400000|2021-04-28 11:30:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|22
1619609700000|2021-04-28 11:35:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|43
1619610000000|2021-04-28 11:40:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|12
1619610300000|2021-04-28 11:45:00|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|42
1619610600000|2021-04-28 11:50:00|||||||||67
1619610900000|2021-04-28 11:55:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1619611200000|2021-04-28 12:00:00|||||||||4
1619611500000|2021-04-28 12:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|56
1619612100000|2021-04-28 12:15:00|||||||||4
1619612400000|2021-04-28 12:20:00|||||||||2
1619612700000|2021-04-28 12:25:00|||||||||16
1619613000000|2021-04-28 12:30:00|||||||||15
1619613300000|2021-04-28 12:35:00|||||||||1
1619613900000|2021-04-28 12:45:00|||||||||54
1619614200000|2021-04-28 12:50:00|||||||||14
1619614500000|2021-04-28 12:55:00|||||||||21
1619614800000|2021-04-28 13:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|37
1619615100000|2021-04-28 13:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|4
1619615400000|2021-04-28 13:10:00|||||||||2
1619615700000|2021-04-28 13:15:00|||||||||3
1619616000000|2021-04-28 13:20:00|||||||||7
1619616300000|2021-04-28 13:25:00|||||||||6
1619616600000|2021-04-28 13:30:00|20.35|20.19|20.44|20.28|20.44|20.28|20.34|20.18|226
1619616900000|2021-04-28 13:35:00|20.47|20.31|20.44|20.28|20.49|20.33|20.39|20.23|279
1619617200000|2021-04-28 13:40:00|20.42|20.26|20.39|20.23|20.44|20.28|20.39|20.23|55
1619617500000|2021-04-28 13:45:00|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|215
1619617800000|2021-04-28 13:50:00|20.36|20.2|20.36|20.2|20.37|20.21|20.34|20.18|258
1619618100000|2021-04-28 13:55:00|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|154
1619618400000|2021-04-28 14:00:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|153
1619618700000|2021-04-28 14:05:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|53
1619619000000|2021-04-28 14:10:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|192
1619619300000|2021-04-28 14:15:00|||||||||103
1619619600000|2021-04-28 14:20:00|||||||||175
1619619900000|2021-04-28 14:25:00|||||||||97
1619620200000|2021-04-28 14:30:00|||||||||119
1619620500000|2021-04-28 14:35:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|244
1619620800000|2021-04-28 14:40:00|||||||||187
1619621100000|2021-04-28 14:45:00|20.31|20.15|20.41|20.25|20.41|20.25|20.31|20.15|254
1619621400000|2021-04-28 14:50:00|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|380
1619621700000|2021-04-28 14:55:00|||||||||128
1619622000000|2021-04-28 15:00:00|||||||||84
1619622300000|2021-04-28 15:05:00|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|209
1619622600000|2021-04-28 15:10:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|77
1619622900000|2021-04-28 15:15:00|20.4|20.24|20.31|20.15|20.4|20.24|20.31|20.15|357
1619623200000|2021-04-28 15:20:00|20.33|20.17|20.41|20.25|20.41|20.25|20.33|20.17|260
1619623500000|2021-04-28 15:25:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|177
1619623800000|2021-04-28 15:30:00|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|138
1619624100000|2021-04-28 15:35:00|||||||||36
1619624400000|2021-04-28 15:40:00|20.43|20.27|20.51|20.35|20.51|20.35|20.41|20.25|349
1619624700000|2021-04-28 15:45:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|133
1619625000000|2021-04-28 15:50:00|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|186
1619625300000|2021-04-28 15:55:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|92
1619625600000|2021-04-28 16:00:00|20.6|20.44|20.6|20.44|20.65|20.49|20.6|20.44|528
1619625900000|2021-04-28 16:05:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|92
1619626200000|2021-04-28 16:10:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|136
1619626500000|2021-04-28 16:15:00|20.56|20.4|20.55|20.39|20.6|20.44|20.55|20.39|54
1619626800000|2021-04-28 16:20:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|336
1619627100000|2021-04-28 16:25:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|165
1619627400000|2021-04-28 16:30:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|93
1619627700000|2021-04-28 16:35:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|78
1619628000000|2021-04-28 16:40:00|20.6|20.44|20.6|20.44|20.6|20.44|20.56|20.4|118
1619628300000|2021-04-28 16:45:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|206
1619628600000|2021-04-28 16:50:00|20.55|20.39|20.56|20.4|20.56|20.4|20.51|20.35|288
1619628900000|2021-04-28 16:55:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|106
1619629200000|2021-04-28 17:00:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|57
1619629500000|2021-04-28 17:05:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|67
1619629800000|2021-04-28 17:10:00|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|70
1619630100000|2021-04-28 17:15:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|47
1619630400000|2021-04-28 17:20:00|||||||||39
1619630700000|2021-04-28 17:25:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|50
1619631000000|2021-04-28 17:30:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|41
1619631300000|2021-04-28 17:35:00|20.5|20.34|20.5|20.34|20.52|20.36|20.48|20.32|143
1619631600000|2021-04-28 17:40:00|||||||||10
1619631900000|2021-04-28 17:45:00|20.51|20.35|20.5|20.34|20.55|20.39|20.5|20.34|199
1619632200000|2021-04-28 17:50:00|20.52|20.36|20.52|20.36|20.55|20.39|20.5|20.34|62
1619632500000|2021-04-28 17:55:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|201
1619632800000|2021-04-28 18:00:00|20.59|20.43|20.49|20.33|20.65|20.49|20.37|20.21|491
1619633100000|2021-04-28 18:05:00|20.47|20.31|20.57|20.41|20.57|20.41|20.47|20.31|260
1619633400000|2021-04-28 18:10:00|20.59|20.43|20.57|20.41|20.65|20.49|20.55|20.39|216
1619633700000|2021-04-28 18:15:00|20.59|20.43|20.54|20.38|20.6|20.44|20.52|20.36|177
1619634000000|2021-04-28 18:20:00|20.55|20.39|20.52|20.36|20.55|20.39|20.47|20.31|143
1619634300000|2021-04-28 18:25:00|20.51|20.35|20.55|20.39|20.57|20.41|20.51|20.35|124
1619634600000|2021-04-28 18:30:00|20.57|20.41|20.57|20.41|20.65|20.49|20.55|20.39|170
1619634900000|2021-04-28 18:35:00|20.55|20.39|20.47|20.31|20.56|20.4|20.42|20.26|454
1619635200000|2021-04-28 18:40:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|212
1619635500000|2021-04-28 18:45:00|20.4|20.24|20.37|20.21|20.42|20.26|20.34|20.18|307
1619635800000|2021-04-28 18:50:00|20.4|20.24|20.29|20.13|20.4|20.24|20.27|20.11|275
1619636100000|2021-04-28 18:55:00|20.32|20.16|20.22|20.06|20.32|20.16|20.22|20.06|393
1619636400000|2021-04-28 19:00:00|20.24|20.08|20.24|20.08|20.27|20.11|20.22|20.06|199
1619636700000|2021-04-28 19:05:00|20.25|20.09|20.24|20.08|20.27|20.11|20.22|20.06|219
1619637000000|2021-04-28 19:10:00|20.27|20.11|20.34|20.18|20.52|20.36|20.27|20.11|1305
1619637300000|2021-04-28 19:15:00|20.35|20.19|20.32|20.16|20.42|20.26|20.29|20.13|289
1619637600000|2021-04-28 19:20:00|20.34|20.18|20.34|20.18|20.37|20.21|20.29|20.13|199
1619637900000|2021-04-28 19:25:00|20.37|20.21|20.29|20.13|20.37|20.21|20.29|20.13|410
1619638200000|2021-04-28 19:30:00|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|194
1619638500000|2021-04-28 19:35:00|20.33|20.17|20.29|20.13|20.33|20.17|20.24|20.08|307
1619638800000|2021-04-28 19:40:00|20.27|20.11|20.29|20.13|20.32|20.16|20.24|20.08|584
1619639100000|2021-04-28 19:45:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|403
1619639400000|2021-04-28 19:50:00|20.32|20.16|20.44|20.28|20.44|20.28|20.32|20.16|627
1619639700000|2021-04-28 19:55:00|20.43|20.27|20.41|20.25|20.44|20.28|20.36|20.2|1811
1619640000000|2021-04-28 20:00:00|20.39|20.23|20.29|20.13|20.42|20.26|20.29|20.13|677
1619640300000|2021-04-28 20:05:00|20.31|20.15|20.32|20.16|20.32|20.16|20.29|20.13|228
1619640600000|2021-04-28 20:10:00|20.34|20.18|20.42|20.26|20.42|20.26|20.34|20.18|931
1619641800000|2021-04-28 20:30:00|20.36|20.2|20.29|20.13|20.36|20.2|20.29|20.13|298
1619642100000|2021-04-28 20:35:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|50
1619642400000|2021-04-28 20:40:00|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|101
1619642700000|2021-04-28 20:45:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|122
1619643000000|2021-04-28 20:50:00|||||||||22
1619643300000|2021-04-28 20:55:00|20.36|20.2|20.34|20.18|20.38|20.22|20.33|20.17|131
1619647200000|2021-04-28 22:00:00|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|26
1619647500000|2021-04-28 22:05:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1619647800000|2021-04-28 22:10:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|13
1619648400000|2021-04-28 22:20:00|||||||||14
1619648700000|2021-04-28 22:25:00|||||||||2
1619649300000|2021-04-28 22:35:00|||||||||1
1619649600000|2021-04-28 22:40:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|1
1619650500000|2021-04-28 22:55:00|||||||||3
1619651100000|2021-04-28 23:05:00|||||||||4
1619651400000|2021-04-28 23:10:00|||||||||2
1619651700000|2021-04-28 23:15:00|||||||||4
1619652000000|2021-04-28 23:20:00|||||||||1
1619652300000|2021-04-28 23:25:00|||||||||3
1619652600000|2021-04-28 23:30:00|||||||||2
1619652900000|2021-04-28 23:35:00|||||||||1
1619653200000|2021-04-28 23:40:00|||||||||3
1619653500000|2021-04-28 23:45:00|||||||||16
1619653800000|2021-04-28 23:50:00|||||||||1
1619654100000|2021-04-28 23:55:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|70
1619654400000|2021-04-29 00:00:00|||||||||4
1619654700000|2021-04-29 00:05:00|||||||||6
1619655000000|2021-04-29 00:10:00|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|19
1619655600000|2021-04-29 00:20:00|||||||||4
1619656200000|2021-04-29 00:30:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|7
1619656800000|2021-04-29 00:40:00|||||||||1
1619657400000|2021-04-29 00:50:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|14
1619657700000|2021-04-29 00:55:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|13
1619658000000|2021-04-29 01:00:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|33
1619658300000|2021-04-29 01:05:00|||||||||18
1619658600000|2021-04-29 01:10:00|20.24|20.08|20.21|20.05|20.25|20.09|20.2|20.04|57
1619658900000|2021-04-29 01:15:00|20.19|20.03|20.17|20.01|20.21|20.05|20.17|20.01|45
1619659200000|2021-04-29 01:20:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|35
1619659500000|2021-04-29 01:25:00|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|48
1619659800000|2021-04-29 01:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|8
1619660100000|2021-04-29 01:35:00|20.17|20.01|20.16|20|20.21|20.05|20.16|20|2
1619660400000|2021-04-29 01:40:00|||||||||7
1619660700000|2021-04-29 01:45:00|20.14|19.98|20.16|20|20.16|20|20.12|19.96|14
1619661000000|2021-04-29 01:50:00|20.14|19.98|20.12|19.96|20.16|20|20.12|19.96|0
1619661300000|2021-04-29 01:55:00|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|24
1619661600000|2021-04-29 02:00:00|||||||||10
1619661900000|2021-04-29 02:05:00|||||||||50
1619662200000|2021-04-29 02:10:00|||||||||4
1619662800000|2021-04-29 02:20:00|||||||||6
1619663100000|2021-04-29 02:25:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1619663400000|2021-04-29 02:30:00|||||||||4
1619663700000|2021-04-29 02:35:00|||||||||1
1619664000000|2021-04-29 02:40:00|||||||||6
1619664300000|2021-04-29 02:45:00|||||||||1
1619665500000|2021-04-29 03:05:00|||||||||101
1619665800000|2021-04-29 03:10:00|||||||||1
1619666400000|2021-04-29 03:20:00|||||||||1
1619667300000|2021-04-29 03:35:00|||||||||72
1619667900000|2021-04-29 03:45:00|||||||||20
1619668200000|2021-04-29 03:50:00|||||||||3
1619668500000|2021-04-29 03:55:00|||||||||5
1619668800000|2021-04-29 04:00:00|||||||||9
1619669100000|2021-04-29 04:05:00|||||||||2
1619669400000|2021-04-29 04:10:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|17
1619670600000|2021-04-29 04:30:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1619670900000|2021-04-29 04:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1619671800000|2021-04-29 04:50:00|||||||||1
1619672100000|2021-04-29 04:55:00|||||||||1
1619673000000|2021-04-29 05:10:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|86
1619673300000|2021-04-29 05:15:00|||||||||4
1619673600000|2021-04-29 05:20:00|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|29
1619674200000|2021-04-29 05:30:00|||||||||4
1619674500000|2021-04-29 05:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1619674800000|2021-04-29 05:40:00|||||||||2
1619675100000|2021-04-29 05:45:00|||||||||1
1619676000000|2021-04-29 06:00:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|25
1619676300000|2021-04-29 06:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|48
1619676600000|2021-04-29 06:10:00|||||||||4
1619676900000|2021-04-29 06:15:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|10
1619677200000|2021-04-29 06:20:00|20.05|19.89|20.07|19.91|20.07|19.91|20.04|19.88|24
1619677800000|2021-04-29 06:30:00|||||||||2
1619678100000|2021-04-29 06:35:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|37
1619678400000|2021-04-29 06:40:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|29
1619678700000|2021-04-29 06:45:00|||||||||8
1619679000000|2021-04-29 06:50:00|||||||||17
1619679300000|2021-04-29 06:55:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|35
1619679600000|2021-04-29 07:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|71
1619679900000|2021-04-29 07:05:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|68
1619680200000|2021-04-29 07:10:00|20.06|19.9|20.07|19.91|20.07|19.91|20.04|19.88|57
1619680500000|2021-04-29 07:15:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|23
1619680800000|2021-04-29 07:20:00|||||||||1
1619681100000|2021-04-29 07:25:00|||||||||1
1619681400000|2021-04-29 07:30:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|26
1619681700000|2021-04-29 07:35:00|20.02|19.86|20.02|19.86|20.04|19.88|19.99|19.83|64
1619682000000|2021-04-29 07:40:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|52
1619682600000|2021-04-29 07:50:00|||||||||9
1619683200000|2021-04-29 08:00:00|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|39
1619683500000|2021-04-29 08:05:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|23
1619683800000|2021-04-29 08:10:00|||||||||9
1619684100000|2021-04-29 08:15:00|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|47
1619684400000|2021-04-29 08:20:00|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|15
1619684700000|2021-04-29 08:25:00|||||||||7
1619686200000|2021-04-29 08:50:00|||||||||92
1619686500000|2021-04-29 08:55:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|39
1619686800000|2021-04-29 09:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1619687400000|2021-04-29 09:10:00|20.06|19.9|20.06|19.9|20.1|19.94|20.06|19.9|146
1619687700000|2021-04-29 09:15:00|20.1|19.94|20.06|19.9|20.1|19.94|20.05|19.89|3
1619688000000|2021-04-29 09:20:00|||||||||1
1619688300000|2021-04-29 09:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1619689500000|2021-04-29 09:45:00|||||||||17
1619689800000|2021-04-29 09:50:00|||||||||3
1619690400000|2021-04-29 10:00:00|||||||||2
1619690700000|2021-04-29 10:05:00|||||||||5
1619691000000|2021-04-29 10:10:00|||||||||12
1619691300000|2021-04-29 10:15:00|20.02|19.86|20.03|19.87|20.05|19.89|20.02|19.86|109
1619691600000|2021-04-29 10:20:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|7
1619692200000|2021-04-29 10:30:00|20.1|19.94|20.08|19.92|20.1|19.94|20.07|19.91|231
1619692500000|2021-04-29 10:35:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|13
1619692800000|2021-04-29 10:40:00|20.08|19.92|20.1|19.94|20.1|19.94|20.07|19.91|11
1619693400000|2021-04-29 10:50:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|54
1619694300000|2021-04-29 11:05:00|||||||||2
1619694900000|2021-04-29 11:15:00|||||||||13
1619695200000|2021-04-29 11:20:00|||||||||18
1619695500000|2021-04-29 11:25:00|||||||||4
1619695800000|2021-04-29 11:30:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|6
1619696100000|2021-04-29 11:35:00|||||||||3
1619696400000|2021-04-29 11:40:00|||||||||12
1619696700000|2021-04-29 11:45:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|9
1619697000000|2021-04-29 11:50:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|20
1619697300000|2021-04-29 11:55:00|||||||||2
1619697600000|2021-04-29 12:00:00|||||||||4
1619697900000|2021-04-29 12:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|76
1619698200000|2021-04-29 12:10:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1619698500000|2021-04-29 12:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|80
1619698800000|2021-04-29 12:20:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|14
1619699100000|2021-04-29 12:25:00|20.07|19.91|20.06|19.9|20.09|19.93|20.06|19.9|109
1619699400000|2021-04-29 12:30:00|20.08|19.92|20.06|19.9|20.11|19.95|20.04|19.88|104
1619699700000|2021-04-29 12:35:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|109
1619700000000|2021-04-29 12:40:00|||||||||6
1619700300000|2021-04-29 12:45:00|||||||||6
1619700600000|2021-04-29 12:50:00|||||||||19
1619700900000|2021-04-29 12:55:00|||||||||4
1619701200000|2021-04-29 13:00:00|20.07|19.91|20.07|19.91|20.11|19.95|20.06|19.9|155
1619701500000|2021-04-29 13:05:00|20.09|19.93|20.07|19.91|20.11|19.95|20.06|19.9|110
1619701800000|2021-04-29 13:10:00|20.11|19.95|20.11|19.95|20.11|19.95|20.07|19.91|48
1619702100000|2021-04-29 13:15:00|20.09|19.93|20.08|19.92|20.11|19.95|20.07|19.91|7
1619702400000|2021-04-29 13:20:00|20.07|19.91|20.07|19.91|20.08|19.92|20.06|19.9|18
1619702700000|2021-04-29 13:25:00|20.06|19.9|20.07|19.91|20.08|19.92|20.06|19.9|8
1619703000000|2021-04-29 13:30:00|20.08|19.92|20.11|19.95|20.14|19.98|20.01|19.85|668
1619703300000|2021-04-29 13:35:00|20.09|19.93|20.16|20|20.16|20|20.09|19.93|382
1619703600000|2021-04-29 13:40:00|20.14|19.98|20.2|20.04|20.24|20.08|20.14|19.98|410
1619703900000|2021-04-29 13:45:00|20.19|20.03|20.28|20.12|20.28|20.12|20.19|20.03|775
1619704200000|2021-04-29 13:50:00|20.33|20.17|20.42|20.26|20.43|20.27|20.28|20.12|536
1619704500000|2021-04-29 13:55:00|20.43|20.27|20.43|20.27|20.46|20.3|20.38|20.22|587
1619704800000|2021-04-29 14:00:00|20.44|20.28|20.48|20.32|20.53|20.37|20.43|20.27|733
1619705100000|2021-04-29 14:05:00|20.47|20.31|20.46|20.3|20.48|20.32|20.38|20.22|331
1619705400000|2021-04-29 14:10:00|20.48|20.32|20.51|20.35|20.51|20.35|20.43|20.27|414
1619705700000|2021-04-29 14:15:00|20.53|20.37|20.61|20.45|20.61|20.45|20.51|20.35|583
1619706000000|2021-04-29 14:20:00|20.66|20.5|20.51|20.35|20.66|20.5|20.48|20.32|578
1619706300000|2021-04-29 14:25:00|20.53|20.37|20.56|20.4|20.61|20.45|20.51|20.35|291
1619706600000|2021-04-29 14:30:00|20.54|20.38|20.66|20.5|20.69|20.53|20.54|20.38|706
1619706900000|2021-04-29 14:35:00|20.61|20.45|20.76|20.6|20.76|20.6|20.61|20.45|485
1619707200000|2021-04-29 14:40:00|20.74|20.58|20.61|20.45|20.76|20.6|20.61|20.45|415
1619707500000|2021-04-29 14:45:00|20.63|20.47|20.81|20.65|20.84|20.68|20.63|20.47|681
1619707800000|2021-04-29 14:50:00|20.83|20.67|20.76|20.6|20.84|20.68|20.69|20.53|333
1619708100000|2021-04-29 14:55:00|20.71|20.55|20.58|20.42|20.71|20.55|20.58|20.42|319
1619708400000|2021-04-29 15:00:00|20.6|20.44|20.61|20.45|20.65|20.49|20.58|20.42|320
1619708700000|2021-04-29 15:05:00|20.63|20.47|20.53|20.37|20.63|20.47|20.53|20.37|215
1619709000000|2021-04-29 15:10:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|182
1619709300000|2021-04-29 15:15:00|20.51|20.35|20.61|20.45|20.61|20.45|20.5|20.34|415
1619709600000|2021-04-29 15:20:00|20.58|20.42|20.58|20.42|20.65|20.49|20.56|20.4|361
1619709900000|2021-04-29 15:25:00|20.56|20.4|20.58|20.42|20.66|20.5|20.56|20.4|196
1619710200000|2021-04-29 15:30:00|20.61|20.45|20.71|20.55|20.75|20.59|20.6|20.44|313
1619710500000|2021-04-29 15:35:00|20.76|20.6|20.81|20.65|20.81|20.65|20.71|20.55|137
1619710800000|2021-04-29 15:40:00|20.8|20.64|20.8|20.64|20.81|20.65|20.71|20.55|320
1619711100000|2021-04-29 15:45:00|20.81|20.65|20.76|20.6|20.81|20.65|20.71|20.55|232
1619711400000|2021-04-29 15:50:00|20.79|20.63|20.81|20.65|20.81|20.65|20.72|20.56|241
1619711700000|2021-04-29 15:55:00|20.79|20.63|20.91|20.75|20.96|20.8|20.78|20.62|529
1619712000000|2021-04-29 16:00:00|20.95|20.79|20.91|20.75|21|20.84|20.91|20.75|437
1619712300000|2021-04-29 16:05:00|20.95|20.79|21.03|20.87|21.13|20.97|20.91|20.75|805
1619712600000|2021-04-29 16:10:00|21.01|20.85|20.96|20.8|21.1|20.94|20.91|20.75|349
1619712900000|2021-04-29 16:15:00|20.98|20.82|20.95|20.79|21.1|20.94|20.93|20.77|321
1619713200000|2021-04-29 16:20:00|20.97|20.81|21|20.84|21.03|20.87|20.92|20.76|255
1619713500000|2021-04-29 16:25:00|20.96|20.8|20.95|20.79|21.08|20.92|20.95|20.79|549
1619713800000|2021-04-29 16:30:00|20.97|20.81|20.82|20.66|21.05|20.89|20.82|20.66|288
1619714100000|2021-04-29 16:35:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|214
1619714400000|2021-04-29 16:40:00|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|242
1619714700000|2021-04-29 16:45:00|20.78|20.62|20.68|20.52|20.8|20.64|20.68|20.52|183
1619715000000|2021-04-29 16:50:00|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|171
1619715300000|2021-04-29 16:55:00|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|105
1619715600000|2021-04-29 17:00:00|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|179
1619715900000|2021-04-29 17:05:00|20.67|20.51|20.63|20.47|20.68|20.52|20.58|20.42|111
1619716200000|2021-04-29 17:10:00|20.64|20.48|20.59|20.43|20.64|20.48|20.54|20.38|329
1619716500000|2021-04-29 17:15:00|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|207
1619716800000|2021-04-29 17:20:00|20.55|20.39|20.49|20.33|20.55|20.39|20.49|20.33|73
1619717100000|2021-04-29 17:25:00|20.54|20.38|20.45|20.29|20.54|20.38|20.45|20.29|371
1619717400000|2021-04-29 17:30:00|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|231
1619717700000|2021-04-29 17:35:00|20.45|20.29|20.54|20.38|20.54|20.38|20.44|20.28|204
1619718000000|2021-04-29 17:40:00|20.49|20.33|20.4|20.24|20.49|20.33|20.35|20.19|280
1619718300000|2021-04-29 17:45:00|20.39|20.23|20.35|20.19|20.39|20.23|20.35|20.19|82
1619718600000|2021-04-29 17:50:00|||||||||65
1619718900000|2021-04-29 17:55:00|20.4|20.24|20.39|20.23|20.4|20.24|20.35|20.19|288
1619719200000|2021-04-29 18:00:00|20.35|20.19|20.36|20.2|20.38|20.22|20.35|20.19|175
1619719500000|2021-04-29 18:05:00|20.32|20.16|20.31|20.15|20.36|20.2|20.27|20.11|215
1619719800000|2021-04-29 18:10:00|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|228
1619720100000|2021-04-29 18:15:00|20.34|20.18|20.31|20.15|20.39|20.23|20.31|20.15|130
1619720400000|2021-04-29 18:20:00|||||||||71
1619720700000|2021-04-29 18:25:00|20.34|20.18|20.34|20.18|20.36|20.2|20.34|20.18|186
1619721000000|2021-04-29 18:30:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|357
1619721300000|2021-04-29 18:35:00|20.34|20.18|20.39|20.23|20.39|20.23|20.31|20.15|161
1619721600000|2021-04-29 18:40:00|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|355
1619721900000|2021-04-29 18:45:00|20.31|20.15|20.39|20.23|20.41|20.25|20.31|20.15|217
1619722200000|2021-04-29 18:50:00|20.4|20.24|20.4|20.24|20.44|20.28|20.36|20.2|190
1619722500000|2021-04-29 18:55:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|132
1619722800000|2021-04-29 19:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.33|20.17|577
1619723100000|2021-04-29 19:05:00|20.44|20.28|20.41|20.25|20.46|20.3|20.39|20.23|419
1619723400000|2021-04-29 19:10:00|20.39|20.23|20.41|20.25|20.41|20.25|20.38|20.22|212
1619723700000|2021-04-29 19:15:00|20.38|20.22|20.46|20.3|20.46|20.3|20.38|20.22|257
1619724000000|2021-04-29 19:20:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|334
1619724300000|2021-04-29 19:25:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|149
1619724600000|2021-04-29 19:30:00|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|106
1619724900000|2021-04-29 19:35:00|20.5|20.34|20.51|20.35|20.51|20.35|20.49|20.33|251
1619725200000|2021-04-29 19:40:00|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|47
1619725500000|2021-04-29 19:45:00|20.51|20.35|20.46|20.3|20.54|20.38|20.46|20.3|252
1619725800000|2021-04-29 19:50:00|20.45|20.29|20.41|20.25|20.46|20.3|20.39|20.23|364
1619726100000|2021-04-29 19:55:00|20.44|20.28|20.33|20.17|20.44|20.28|20.33|20.17|2040
1619726400000|2021-04-29 20:00:00|20.36|20.2|20.36|20.2|20.41|20.25|20.33|20.17|734
1619726700000|2021-04-29 20:05:00|||||||||428
1619727000000|2021-04-29 20:10:00|20.31|20.15|20.41|20.25|20.41|20.25|20.31|20.15|642
1619728200000|2021-04-29 20:30:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|129
1619728500000|2021-04-29 20:35:00|||||||||14
1619728800000|2021-04-29 20:40:00|||||||||10
1619729100000|2021-04-29 20:45:00|||||||||3
1619729700000|2021-04-29 20:55:00|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|61
1619733600000|2021-04-29 22:00:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|15
1619733900000|2021-04-29 22:05:00|20.48|20.32|20.5|20.34|20.52|20.36|20.48|20.32|11
1619734200000|2021-04-29 22:10:00|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|7
1619734500000|2021-04-29 22:15:00|||||||||1
1619734800000|2021-04-29 22:20:00|||||||||2
1619735400000|2021-04-29 22:30:00|||||||||5
1619736300000|2021-04-29 22:45:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|13
1619737200000|2021-04-29 23:00:00|||||||||2
1619737800000|2021-04-29 23:10:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|0
1619738400000|2021-04-29 23:20:00|||||||||1
1619738700000|2021-04-29 23:25:00|20.51|20.35|20.51|20.35|20.52|20.36|20.49|20.33|22
1619739000000|2021-04-29 23:30:00|20.52|20.36|20.51|20.35|20.52|20.36|20.49|20.33|1
1619739300000|2021-04-29 23:35:00|20.52|20.36|20.56|20.4|20.57|20.41|20.51|20.35|10
1619739600000|2021-04-29 23:40:00|20.57|20.41|20.57|20.41|20.58|20.42|20.56|20.4|2
1619739900000|2021-04-29 23:45:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|6
1619740200000|2021-04-29 23:50:00|||||||||3
1619740800000|2021-04-30 00:00:00|20.51|20.35|20.52|20.36|20.52|20.36|20.49|20.33|38
1619741100000|2021-04-30 00:05:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|61
1619741400000|2021-04-30 00:10:00|20.56|20.4|20.52|20.36|20.57|20.41|20.52|20.36|13
1619742000000|2021-04-30 00:20:00|||||||||1
1619742300000|2021-04-30 00:25:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|12
1619742900000|2021-04-30 00:35:00|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|3
1619743200000|2021-04-30 00:40:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|0
1619744100000|2021-04-30 00:55:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|3
1619744400000|2021-04-30 01:00:00|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|7
1619744700000|2021-04-30 01:05:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|9
1619745300000|2021-04-30 01:15:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|19
1619745900000|2021-04-30 01:25:00|||||||||2
1619746200000|2021-04-30 01:30:00|||||||||1
1619746500000|2021-04-30 01:35:00|||||||||1
1619746800000|2021-04-30 01:40:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1619747100000|2021-04-30 01:45:00|||||||||15
1619747700000|2021-04-30 01:55:00|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|57
1619748300000|2021-04-30 02:05:00|||||||||1
1619748600000|2021-04-30 02:10:00|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|10
1619748900000|2021-04-30 02:15:00|20.63|20.47|20.66|20.5|20.66|20.5|20.63|20.47|3
1619749200000|2021-04-30 02:20:00|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|45
1619749500000|2021-04-30 02:25:00|||||||||4
1619749800000|2021-04-30 02:30:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1619750100000|2021-04-30 02:35:00|||||||||16
1619750400000|2021-04-30 02:40:00|||||||||3
1619752500000|2021-04-30 03:15:00|||||||||1
1619752800000|2021-04-30 03:20:00|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|42
1619753100000|2021-04-30 03:25:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|1
1619754000000|2021-04-30 03:40:00|||||||||11
1619754600000|2021-04-30 03:50:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|16
1619755200000|2021-04-30 04:00:00|||||||||1
1619755500000|2021-04-30 04:05:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|23
1619755800000|2021-04-30 04:10:00|||||||||4
1619756100000|2021-04-30 04:15:00|||||||||8
1619756400000|2021-04-30 04:20:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|5
1619758200000|2021-04-30 04:50:00|||||||||11
1619758500000|2021-04-30 04:55:00|||||||||21
1619758800000|2021-04-30 05:00:00|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|63
1619759400000|2021-04-30 05:10:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|17
1619759700000|2021-04-30 05:15:00|20.69|20.53|20.67|20.51|20.72|20.56|20.67|20.51|69
1619760000000|2021-04-30 05:20:00|20.68|20.52|20.72|20.56|20.72|20.56|20.67|20.51|17
1619760300000|2021-04-30 05:25:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|11
1619760600000|2021-04-30 05:30:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|13
1619761200000|2021-04-30 05:40:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|11
1619761500000|2021-04-30 05:45:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|3
1619761800000|2021-04-30 05:50:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|20
1619762100000|2021-04-30 05:55:00|||||||||8
1619762400000|2021-04-30 06:00:00|20.69|20.53|20.64|20.48|20.71|20.55|20.64|20.48|24
1619762700000|2021-04-30 06:05:00|||||||||37
1619763000000|2021-04-30 06:10:00|||||||||4
1619763300000|2021-04-30 06:15:00|||||||||1
1619763600000|2021-04-30 06:20:00|20.62|20.46|20.63|20.47|20.64|20.48|20.59|20.43|71
1619763900000|2021-04-30 06:25:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|59
1619764200000|2021-04-30 06:30:00|20.61|20.45|20.59|20.43|20.64|20.48|20.59|20.43|29
1619764500000|2021-04-30 06:35:00|20.61|20.45|20.62|20.46|20.62|20.46|20.59|20.43|23
1619765100000|2021-04-30 06:45:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|13
1619766000000|2021-04-30 07:00:00|20.58|20.42|20.59|20.43|20.59|20.43|20.54|20.38|75
1619766300000|2021-04-30 07:05:00|20.58|20.42|20.54|20.38|20.59|20.43|20.54|20.38|2
1619766600000|2021-04-30 07:10:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|5
1619766900000|2021-04-30 07:15:00|||||||||1
1619767200000|2021-04-30 07:20:00|||||||||6
1619767500000|2021-04-30 07:25:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|34
1619767800000|2021-04-30 07:30:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|15
1619768100000|2021-04-30 07:35:00|||||||||1
1619768400000|2021-04-30 07:40:00|||||||||2
1619769000000|2021-04-30 07:50:00|||||||||1
1619769300000|2021-04-30 07:55:00|||||||||4
1619769600000|2021-04-30 08:00:00|||||||||5
1619769900000|2021-04-30 08:05:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|142
1619770200000|2021-04-30 08:10:00|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|28
1619770500000|2021-04-30 08:15:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|9
1619770800000|2021-04-30 08:20:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|1
1619771100000|2021-04-30 08:25:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1619771400000|2021-04-30 08:30:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|3
1619771700000|2021-04-30 08:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|85
1619772000000|2021-04-30 08:40:00|||||||||10
1619772300000|2021-04-30 08:45:00|20.58|20.42|20.6|20.44|20.6|20.44|20.57|20.41|8
1619772600000|2021-04-30 08:50:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|6
1619772900000|2021-04-30 08:55:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|11
1619773200000|2021-04-30 09:00:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|46
1619773500000|2021-04-30 09:05:00|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|58
1619773800000|2021-04-30 09:10:00|20.53|20.37|20.55|20.39|20.57|20.41|20.52|20.36|17
1619774100000|2021-04-30 09:15:00|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|34
1619774700000|2021-04-30 09:25:00|||||||||2
1619775000000|2021-04-30 09:30:00|||||||||1
1619775300000|2021-04-30 09:35:00|20.55|20.39|20.57|20.41|20.59|20.43|20.55|20.39|35
1619775600000|2021-04-30 09:40:00|20.6|20.44|20.59|20.43|20.65|20.49|20.57|20.41|82
1619775900000|2021-04-30 09:45:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1619776200000|2021-04-30 09:50:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|32
1619776500000|2021-04-30 09:55:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|26
1619776800000|2021-04-30 10:00:00|20.64|20.48|20.7|20.54|20.7|20.54|20.64|20.48|4
1619777100000|2021-04-30 10:05:00|20.73|20.57|20.67|20.51|20.74|20.58|20.67|20.51|96
1619777400000|2021-04-30 10:10:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|4
1619777700000|2021-04-30 10:15:00|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|28
1619778000000|2021-04-30 10:20:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|23
1619778300000|2021-04-30 10:25:00|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|4
1619778600000|2021-04-30 10:30:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|32
1619778900000|2021-04-30 10:35:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|13
1619779200000|2021-04-30 10:40:00|20.72|20.56|20.84|20.68|20.84|20.68|20.7|20.54|62
1619779500000|2021-04-30 10:45:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|50
1619779800000|2021-04-30 10:50:00|20.92|20.76|20.94|20.78|20.99|20.83|20.92|20.76|91
1619780100000|2021-04-30 10:55:00|20.91|20.75|20.86|20.7|20.92|20.76|20.86|20.7|69
1619780400000|2021-04-30 11:00:00|20.87|20.71|20.89|20.73|20.91|20.75|20.86|20.7|8
1619780700000|2021-04-30 11:05:00|20.86|20.7|20.86|20.7|20.89|20.73|20.85|20.69|32
1619781000000|2021-04-30 11:10:00|||||||||1
1619781300000|2021-04-30 11:15:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|30
1619781600000|2021-04-30 11:20:00|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|108
1619781900000|2021-04-30 11:25:00|20.91|20.75|20.89|20.73|20.91|20.75|20.86|20.7|29
1619782200000|2021-04-30 11:30:00|20.88|20.72|20.81|20.65|20.88|20.72|20.81|20.65|63
1619782500000|2021-04-30 11:35:00|||||||||23
1619782800000|2021-04-30 11:40:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|4
1619783100000|2021-04-30 11:45:00|||||||||21
1619783400000|2021-04-30 11:50:00|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|41
1619783700000|2021-04-30 11:55:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|54
1619784000000|2021-04-30 12:00:00|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|31
1619784300000|2021-04-30 12:05:00|20.77|20.61|20.76|20.6|20.79|20.63|20.75|20.59|101
1619784600000|2021-04-30 12:10:00|20.75|20.59|20.77|20.61|20.77|20.61|20.74|20.58|33
1619784900000|2021-04-30 12:15:00|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|11
1619785200000|2021-04-30 12:20:00|20.74|20.58|20.74|20.58|20.76|20.6|20.73|20.57|9
1619785500000|2021-04-30 12:25:00|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|23
1619785800000|2021-04-30 12:30:00|20.73|20.57|20.79|20.63|20.81|20.65|20.71|20.55|113
1619786100000|2021-04-30 12:35:00|20.82|20.66|20.89|20.73|20.89|20.73|20.81|20.65|83
1619786400000|2021-04-30 12:40:00|20.87|20.71|20.84|20.68|20.92|20.76|20.84|20.68|40
1619786700000|2021-04-30 12:45:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|40
1619787000000|2021-04-30 12:50:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|10
1619787300000|2021-04-30 12:55:00|||||||||5
1619787600000|2021-04-30 13:00:00|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|116
1619787900000|2021-04-30 13:05:00|20.82|20.66|20.84|20.68|20.87|20.71|20.82|20.66|109
1619788200000|2021-04-30 13:10:00|20.86|20.7|20.79|20.63|20.86|20.7|20.79|20.63|8
1619788500000|2021-04-30 13:15:00|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|23
1619788800000|2021-04-30 13:20:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|27
1619789100000|2021-04-30 13:25:00|20.81|20.65|20.83|20.67|20.83|20.67|20.79|20.63|69
1619789400000|2021-04-30 13:30:00|20.79|20.63|20.64|20.48|20.83|20.67|20.64|20.48|735
1619789700000|2021-04-30 13:35:00|20.65|20.49|20.61|20.45|20.74|20.58|20.59|20.43|459
1619790000000|2021-04-30 13:40:00|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|382
1619790300000|2021-04-30 13:45:00|20.69|20.53|20.64|20.48|20.69|20.53|20.59|20.43|470
1619790600000|2021-04-30 13:50:00|20.63|20.47|20.68|20.52|20.73|20.57|20.59|20.43|543
1619790900000|2021-04-30 13:55:00|20.66|20.5|20.64|20.48|20.73|20.57|20.63|20.47|333
1619791200000|2021-04-30 14:00:00|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|322
1619791500000|2021-04-30 14:05:00|20.65|20.49|20.68|20.52|20.73|20.57|20.63|20.47|240
1619791800000|2021-04-30 14:10:00|20.66|20.5|20.81|20.65|20.81|20.65|20.66|20.5|643
1619792100000|2021-04-30 14:15:00|20.78|20.62|20.76|20.6|20.83|20.67|20.73|20.57|348
1619792400000|2021-04-30 14:20:00|20.74|20.58|20.71|20.55|20.8|20.64|20.71|20.55|415
1619792700000|2021-04-30 14:25:00|20.72|20.56|20.61|20.45|20.74|20.58|20.61|20.45|395
1619793000000|2021-04-30 14:30:00|20.64|20.48|20.58|20.42|20.64|20.48|20.58|20.42|370
1619793300000|2021-04-30 14:35:00|20.63|20.47|20.77|20.61|20.84|20.68|20.59|20.43|610
1619793600000|2021-04-30 14:40:00|20.79|20.63|20.7|20.54|20.81|20.65|20.68|20.52|417
1619793900000|2021-04-30 14:45:00|20.69|20.53|20.79|20.63|20.79|20.63|20.66|20.5|420
1619794200000|2021-04-30 14:50:00|20.8|20.64|20.84|20.68|20.87|20.71|20.76|20.6|752
1619794500000|2021-04-30 14:55:00|20.85|20.69|20.78|20.62|20.89|20.73|20.76|20.6|451
1619794800000|2021-04-30 15:00:00|20.81|20.65|20.86|20.7|20.91|20.75|20.81|20.65|536
1619795100000|2021-04-30 15:05:00|20.83|20.67|20.94|20.78|20.94|20.78|20.81|20.65|418
1619795400000|2021-04-30 15:10:00|20.91|20.75|20.89|20.73|20.91|20.75|20.81|20.65|397
1619795700000|2021-04-30 15:15:00|20.92|20.76|21.02|20.86|21.05|20.89|20.92|20.76|460
1619796000000|2021-04-30 15:20:00|21.05|20.89|20.97|20.81|21.05|20.89|20.89|20.73|508
1619796300000|2021-04-30 15:25:00|20.99|20.83|21.1|20.94|21.1|20.94|20.97|20.81|589
1619796600000|2021-04-30 15:30:00|21.12|20.96|20.99|20.83|21.2|21.04|20.97|20.81|615
1619796900000|2021-04-30 15:35:00|21.02|20.86|20.92|20.76|21.02|20.86|20.92|20.76|302
1619797200000|2021-04-30 15:40:00|20.97|20.81|20.92|20.76|20.97|20.81|20.89|20.73|283
1619797500000|2021-04-30 15:45:00|20.94|20.78|20.84|20.68|20.96|20.8|20.84|20.68|257
1619797800000|2021-04-30 15:50:00|20.86|20.7|20.84|20.68|20.93|20.77|20.84|20.68|162
1619798100000|2021-04-30 15:55:00|20.86|20.7|20.84|20.68|20.88|20.72|20.83|20.67|145
1619798400000|2021-04-30 16:00:00|20.79|20.63|20.89|20.73|20.89|20.73|20.79|20.63|1812
1619798700000|2021-04-30 16:05:00|20.84|20.68|20.81|20.65|20.89|20.73|20.76|20.6|269
1619799000000|2021-04-30 16:10:00|20.83|20.67|20.79|20.63|20.83|20.67|20.76|20.6|111
1619799300000|2021-04-30 16:15:00|20.78|20.62|20.76|20.6|20.81|20.65|20.75|20.59|123
1619799600000|2021-04-30 16:20:00|20.78|20.62|20.81|20.65|20.81|20.65|20.71|20.55|77
1619799900000|2021-04-30 16:25:00|20.8|20.64|20.81|20.65|20.85|20.69|20.76|20.6|215
1619800200000|2021-04-30 16:30:00|20.8|20.64|20.86|20.7|20.91|20.75|20.76|20.6|129
1619800500000|2021-04-30 16:35:00|20.9|20.74|20.96|20.8|21|20.84|20.88|20.72|103
1619800800000|2021-04-30 16:40:00|20.95|20.79|20.9|20.74|21|20.84|20.9|20.74|286
1619801100000|2021-04-30 16:45:00|20.93|20.77|20.95|20.79|20.98|20.82|20.9|20.74|204
1619801400000|2021-04-30 16:50:00|20.93|20.77|21.03|20.87|21.03|20.87|20.9|20.74|119
1619801700000|2021-04-30 16:55:00|21.02|20.86|20.93|20.77|21.06|20.9|20.93|20.77|163
1619802000000|2021-04-30 17:00:00|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|115
1619802300000|2021-04-30 17:05:00|20.88|20.72|20.85|20.69|20.93|20.77|20.85|20.69|249
1619802600000|2021-04-30 17:10:00|20.88|20.72|20.93|20.77|20.98|20.82|20.85|20.69|186
1619802900000|2021-04-30 17:15:00|20.9|20.74|20.98|20.82|20.98|20.82|20.88|20.72|157
1619803200000|2021-04-30 17:20:00|20.96|20.8|20.88|20.72|20.98|20.82|20.88|20.72|143
1619803500000|2021-04-30 17:25:00|20.84|20.68|20.83|20.67|20.88|20.72|20.83|20.67|174
1619803800000|2021-04-30 17:30:00|20.85|20.69|20.83|20.67|20.88|20.72|20.79|20.63|168
1619804100000|2021-04-30 17:35:00|20.85|20.69|20.8|20.64|20.88|20.72|20.79|20.63|118
1619804400000|2021-04-30 17:40:00|20.81|20.65|20.93|20.77|20.93|20.77|20.8|20.64|168
1619804700000|2021-04-30 17:45:00|20.94|20.78|21.11|20.95|21.11|20.95|20.93|20.77|195
1619805000000|2021-04-30 17:50:00|21.14|20.98|21.21|21.05|21.28|21.12|21.11|20.95|914
1619805300000|2021-04-30 17:55:00|21.23|21.07|21.25|21.09|21.32|21.16|21.21|21.05|534
1619805600000|2021-04-30 18:00:00|21.26|21.1|21.26|21.1|21.29|21.13|21.15|20.99|885
1619805900000|2021-04-30 18:05:00|21.24|21.08|21.24|21.08|21.32|21.16|21.21|21.05|636
1619806200000|2021-04-30 18:10:00|21.27|21.11|21.16|21|21.29|21.13|21.14|20.98|750
1619806500000|2021-04-30 18:15:00|21.19|21.03|21.11|20.95|21.24|21.08|21.11|20.95|692
1619806800000|2021-04-30 18:20:00|21.15|20.99|21.11|20.95|21.16|21|21.06|20.9|395
1619807100000|2021-04-30 18:25:00|21.14|20.98|21.06|20.9|21.19|21.03|21.03|20.87|276
1619807400000|2021-04-30 18:30:00|21.09|20.93|21.01|20.85|21.11|20.95|20.98|20.82|315
1619807700000|2021-04-30 18:35:00|21.03|20.87|21.11|20.95|21.11|20.95|21.03|20.87|167
1619808000000|2021-04-30 18:40:00|21.14|20.98|21.01|20.85|21.14|20.98|21.01|20.85|177
1619808300000|2021-04-30 18:45:00|21.03|20.87|21.16|21|21.21|21.05|21.01|20.85|329
1619808600000|2021-04-30 18:50:00|21.15|20.99|21.08|20.92|21.16|21|21.07|20.91|293
1619808900000|2021-04-30 18:55:00|21.07|20.91|21.19|21.03|21.19|21.03|21.05|20.89|441
1619809200000|2021-04-30 19:00:00|21.16|21|21.11|20.95|21.19|21.03|21.03|20.87|602
1619809500000|2021-04-30 19:05:00|21.13|20.97|21.16|21|21.21|21.05|21.11|20.95|274
1619809800000|2021-04-30 19:10:00|21.19|21.03|21.31|21.15|21.31|21.15|21.16|21|912
1619810100000|2021-04-30 19:15:00|21.34|21.18|21.39|21.23|21.39|21.23|21.3|21.14|340
1619810400000|2021-04-30 19:20:00|21.38|21.22|21.31|21.15|21.39|21.23|21.26|21.1|447
1619810700000|2021-04-30 19:25:00|21.29|21.13|21.18|21.02|21.29|21.13|21.18|21.02|378
1619811000000|2021-04-30 19:30:00|21.17|21.01|21.26|21.1|21.31|21.15|21.16|21|237
1619811300000|2021-04-30 19:35:00|21.21|21.05|21.22|21.06|21.26|21.1|21.18|21.02|603
1619811600000|2021-04-30 19:40:00|21.23|21.07|21.37|21.21|21.37|21.21|21.23|21.07|307
1619811900000|2021-04-30 19:45:00|21.4|21.24|21.18|21.02|21.42|21.26|21.18|21.02|614
1619812200000|2021-04-30 19:50:00|21.23|21.07|21.2|21.04|21.23|21.07|21.15|20.99|653
1619812500000|2021-04-30 19:55:00|21.22|21.06|21.22|21.06|21.29|21.13|21.13|20.97|1785
1619812800000|2021-04-30 20:00:00|21.24|21.08|21.2|21.04|21.25|21.09|21.17|21.01|686
1619813100000|2021-04-30 20:05:00|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|618
1619813400000|2021-04-30 20:10:00|21.27|21.11|21.19|21.03|21.29|21.13|21.16|21|920
1619814600000|2021-04-30 20:30:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|141
1619814900000|2021-04-30 20:35:00|||||||||13
1619815200000|2021-04-30 20:40:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|19
1619815500000|2021-04-30 20:45:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|10
1619815800000|2021-04-30 20:50:00|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|34
1619816100000|2021-04-30 20:55:00|21.2|21.04|21.22|21.06|21.24|21.08|21.2|21.04|53
1619992800000|2021-05-02 22:00:00|21.26|21.1|21.24|21.08|21.26|21.1|21.21|21.05|21
1619993100000|2021-05-02 22:05:00|21.22|21.06|21.25|21.09|21.25|21.09|21.21|21.05|25
1619993400000|2021-05-02 22:10:00|21.24|21.08|21.24|21.08|21.24|21.08|21.2|21.04|14
1619993700000|2021-05-02 22:15:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|6
1619994000000|2021-05-02 22:20:00|||||||||2
1619994300000|2021-05-02 22:25:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1619994900000|2021-05-02 22:35:00|21.23|21.07|21.21|21.05|21.24|21.08|21.21|21.05|6
1619995200000|2021-05-02 22:40:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1619995500000|2021-05-02 22:45:00|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|0
1619995800000|2021-05-02 22:50:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1619996100000|2021-05-02 22:55:00|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|0
1619996400000|2021-05-02 23:00:00|||||||||6
1619997000000|2021-05-02 23:10:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1619997300000|2021-05-02 23:15:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|11
1620000000000|2021-05-03 00:00:00|||||||||7
1620000300000|2021-05-03 00:05:00|||||||||2
1620000600000|2021-05-03 00:10:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|23
1620000900000|2021-05-03 00:15:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|6
1620001200000|2021-05-03 00:20:00|||||||||1
1620001800000|2021-05-03 00:30:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|35
1620002100000|2021-05-03 00:35:00|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|14
1620002400000|2021-05-03 00:40:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|2
1620002700000|2021-05-03 00:45:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1620003300000|2021-05-03 00:55:00|||||||||1
1620003600000|2021-05-03 01:00:00|||||||||83
1620004200000|2021-05-03 01:10:00|||||||||1
1620004500000|2021-05-03 01:15:00|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|15
1620004800000|2021-05-03 01:20:00|21.03|20.87|21.03|20.87|21.07|20.91|21.02|20.86|37
1620005100000|2021-05-03 01:25:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|7
1620005400000|2021-05-03 01:30:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|31
1620005700000|2021-05-03 01:35:00|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|3
1620006000000|2021-05-03 01:40:00|21.09|20.93|21.07|20.91|21.12|20.96|21.07|20.91|11
1620006300000|2021-05-03 01:45:00|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|1
1620006600000|2021-05-03 01:50:00|||||||||2
1620006900000|2021-05-03 01:55:00|||||||||6
1620007200000|2021-05-03 02:00:00|21.15|20.99|21.15|20.99|21.15|20.99|21.12|20.96|39
1620007500000|2021-05-03 02:05:00|21.17|21.01|21.17|21.01|21.2|21.04|21.17|21.01|13
1620007800000|2021-05-03 02:10:00|21.2|21.04|21.2|21.04|21.2|21.04|21.17|21.01|22
1620008100000|2021-05-03 02:15:00|21.19|21.03|21.17|21.01|21.2|21.04|21.17|21.01|7
1620009300000|2021-05-03 02:35:00|||||||||1
1620009900000|2021-05-03 02:45:00|||||||||5
1620010200000|2021-05-03 02:50:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1620010500000|2021-05-03 02:55:00|||||||||1
1620010800000|2021-05-03 03:00:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1620011100000|2021-05-03 03:05:00|21.15|20.99|21.13|20.97|21.18|21.02|21.13|20.97|10
1620011700000|2021-05-03 03:15:00|||||||||1
1620012000000|2021-05-03 03:20:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|14
1620012300000|2021-05-03 03:25:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|2
1620012600000|2021-05-03 03:30:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|2
1620012900000|2021-05-03 03:35:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1620013200000|2021-05-03 03:40:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1620013500000|2021-05-03 03:45:00|||||||||2
1620013800000|2021-05-03 03:50:00|||||||||2
1620014100000|2021-05-03 03:55:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|29
1620015600000|2021-05-03 04:20:00|||||||||11
1620015900000|2021-05-03 04:25:00|||||||||10
1620016500000|2021-05-03 04:35:00|||||||||1
1620016800000|2021-05-03 04:40:00|||||||||2
1620017100000|2021-05-03 04:45:00|||||||||2
1620018300000|2021-05-03 05:05:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|20
1620018600000|2021-05-03 05:10:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|15
1620018900000|2021-05-03 05:15:00|21.16|21|21.16|21|21.16|21|21.13|20.97|23
1620019200000|2021-05-03 05:20:00|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1620019500000|2021-05-03 05:25:00|21.13|20.97|21.13|20.97|21.16|21|21.13|20.97|26
1620019800000|2021-05-03 05:30:00|21.15|20.99|21.18|21.02|21.21|21.05|21.15|20.99|36
1620020100000|2021-05-03 05:35:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1620020400000|2021-05-03 05:40:00|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|1
1620021300000|2021-05-03 05:55:00|||||||||1
1620021600000|2021-05-03 06:00:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|9
1620021900000|2021-05-03 06:05:00|21.2|21.04|21.21|21.05|21.21|21.05|21.18|21.02|24
1620022200000|2021-05-03 06:10:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|2
1620022800000|2021-05-03 06:20:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|23
1620023100000|2021-05-03 06:25:00|21.16|21|21.14|20.98|21.16|21|21.13|20.97|9
1620023400000|2021-05-03 06:30:00|||||||||6
1620024000000|2021-05-03 06:40:00|||||||||1
1620024300000|2021-05-03 06:45:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|35
1620024600000|2021-05-03 06:50:00|||||||||2
1620024900000|2021-05-03 06:55:00|||||||||3
1620025200000|2021-05-03 07:00:00|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|54
1620025500000|2021-05-03 07:05:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|120
1620025800000|2021-05-03 07:10:00|21.07|20.91|21.09|20.93|21.09|20.93|21.04|20.88|9
1620026100000|2021-05-03 07:15:00|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|131
1620026400000|2021-05-03 07:20:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|30
1620026700000|2021-05-03 07:25:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|90
1620027000000|2021-05-03 07:30:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|68
1620027600000|2021-05-03 07:40:00|||||||||7
1620027900000|2021-05-03 07:45:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|44
1620028200000|2021-05-03 07:50:00|||||||||4
1620028800000|2021-05-03 08:00:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|58
1620029100000|2021-05-03 08:05:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|15
1620029400000|2021-05-03 08:10:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1620030000000|2021-05-03 08:20:00|21.01|20.85|21.04|20.88|21.04|20.88|21.01|20.85|9
1620030300000|2021-05-03 08:25:00|||||||||15
1620030600000|2021-05-03 08:30:00|||||||||4
1620031500000|2021-05-03 08:45:00|21.03|20.87|21.02|20.86|21.03|20.87|20.97|20.81|90
1620031800000|2021-05-03 08:50:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|20
1620032100000|2021-05-03 08:55:00|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|12
1620032400000|2021-05-03 09:00:00|21.03|20.87|21.02|20.86|21.04|20.88|21.02|20.86|3
1620032700000|2021-05-03 09:05:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|41
1620033000000|2021-05-03 09:10:00|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|4
1620033300000|2021-05-03 09:15:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1620033600000|2021-05-03 09:20:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|32
1620033900000|2021-05-03 09:25:00|21.13|20.97|21.19|21.03|21.19|21.03|21.13|20.97|33
1620034200000|2021-05-03 09:30:00|21.24|21.08|21.29|21.13|21.29|21.13|21.22|21.06|56
1620034500000|2021-05-03 09:35:00|21.24|21.08|21.24|21.08|21.29|21.13|21.24|21.08|46
1620034800000|2021-05-03 09:40:00|21.27|21.11|21.29|21.13|21.29|21.13|21.24|21.08|63
1620035100000|2021-05-03 09:45:00|21.27|21.11|21.24|21.08|21.28|21.12|21.24|21.08|38
1620035400000|2021-05-03 09:50:00|21.19|21.03|21.19|21.03|21.22|21.06|21.19|21.03|10
1620035700000|2021-05-03 09:55:00|21.17|21.01|21.14|20.98|21.17|21.01|21.14|20.98|40
1620036300000|2021-05-03 10:05:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1620036600000|2021-05-03 10:10:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|32
1620036900000|2021-05-03 10:15:00|21.1|20.94|21.1|20.94|21.1|20.94|21.07|20.91|88
1620037200000|2021-05-03 10:20:00|21.07|20.91|21.07|20.91|21.1|20.94|21.07|20.91|52
1620037500000|2021-05-03 10:25:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|4
1620037800000|2021-05-03 10:30:00|21.07|20.91|21.02|20.86|21.1|20.94|21.02|20.86|68
1620038100000|2021-05-03 10:35:00|20.97|20.81|20.97|20.81|20.97|20.81|20.94|20.78|39
1620038400000|2021-05-03 10:40:00|20.94|20.78|20.97|20.81|20.97|20.81|20.92|20.76|49
1620038700000|2021-05-03 10:45:00|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|12
1620039000000|2021-05-03 10:50:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|24
1620039300000|2021-05-03 10:55:00|21.01|20.85|21.02|20.86|21.02|20.86|20.98|20.82|37
1620039600000|2021-05-03 11:00:00|21.01|20.85|20.98|20.82|21.02|20.86|20.97|20.81|3
1620039900000|2021-05-03 11:05:00|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|26
1620040200000|2021-05-03 11:10:00|21|20.84|21|20.84|21|20.84|21|20.84|2
1620040500000|2021-05-03 11:15:00|20.97|20.81|20.95|20.79|20.98|20.82|20.95|20.79|13
1620040800000|2021-05-03 11:20:00|||||||||47
1620041100000|2021-05-03 11:25:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|81
1620041400000|2021-05-03 11:30:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|21
1620041700000|2021-05-03 11:35:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|9
1620042000000|2021-05-03 11:40:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|49
1620042300000|2021-05-03 11:45:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|24
1620042600000|2021-05-03 11:50:00|20.97|20.81|21|20.84|21|20.84|20.95|20.79|51
1620042900000|2021-05-03 11:55:00|20.99|20.83|21|20.84|21|20.84|20.96|20.8|66
1620043200000|2021-05-03 12:00:00|20.99|20.83|20.95|20.79|21|20.84|20.95|20.79|20
1620043500000|2021-05-03 12:05:00|||||||||26
1620043800000|2021-05-03 12:10:00|||||||||67
1620044100000|2021-05-03 12:15:00|||||||||2
1620044400000|2021-05-03 12:20:00|20.94|20.78|20.95|20.79|20.95|20.79|20.9|20.74|26
1620044700000|2021-05-03 12:25:00|20.96|20.8|20.95|20.79|20.97|20.81|20.95|20.79|13
1620045000000|2021-05-03 12:30:00|20.97|20.81|20.97|20.81|21|20.84|20.97|20.81|17
1620045300000|2021-05-03 12:35:00|21|20.84|21|20.84|21|20.84|20.99|20.83|11
1620045600000|2021-05-03 12:40:00|||||||||10
1620045900000|2021-05-03 12:45:00|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|16
1620046200000|2021-05-03 12:50:00|20.95|20.79|21|20.84|21|20.84|20.93|20.77|148
1620046500000|2021-05-03 12:55:00|21.03|20.87|21.05|20.89|21.06|20.9|21|20.84|86
1620046800000|2021-05-03 13:00:00|||||||||3
1620047100000|2021-05-03 13:05:00|||||||||73
1620047400000|2021-05-03 13:10:00|21|20.84|21|20.84|21.04|20.88|21|20.84|14
1620047700000|2021-05-03 13:15:00|20.95|20.79|20.95|20.79|20.98|20.82|20.95|20.79|49
1620048000000|2021-05-03 13:20:00|||||||||25
1620048300000|2021-05-03 13:25:00|20.93|20.77|20.9|20.74|20.95|20.79|20.9|20.74|48
1620048600000|2021-05-03 13:30:00|20.88|20.72|20.95|20.79|20.98|20.82|20.88|20.72|710
1620048900000|2021-05-03 13:35:00|20.98|20.82|21.08|20.92|21.13|20.97|20.9|20.74|389
1620049200000|2021-05-03 13:40:00|21.1|20.94|21|20.84|21.1|20.94|20.95|20.79|240
1620049500000|2021-05-03 13:45:00|21.03|20.87|20.95|20.79|21.08|20.92|20.95|20.79|244
1620049800000|2021-05-03 13:50:00|20.93|20.77|20.88|20.72|20.95|20.79|20.85|20.69|495
1620050100000|2021-05-03 13:55:00|20.9|20.74|20.88|20.72|20.9|20.74|20.85|20.69|527
1620050400000|2021-05-03 14:00:00|20.89|20.73|20.93|20.77|20.98|20.82|20.85|20.69|807
1620050700000|2021-05-03 14:05:00|20.96|20.8|20.88|20.72|20.96|20.8|20.83|20.67|374
1620051000000|2021-05-03 14:10:00|20.89|20.73|20.83|20.67|20.89|20.73|20.83|20.67|538
1620051300000|2021-05-03 14:15:00|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|325
1620051600000|2021-05-03 14:20:00|20.81|20.65|20.83|20.67|20.83|20.67|20.78|20.62|295
1620051900000|2021-05-03 14:25:00|20.86|20.7|20.83|20.67|20.88|20.72|20.81|20.65|523
1620052200000|2021-05-03 14:30:00|20.81|20.65|20.81|20.65|20.83|20.67|20.78|20.62|400
1620052500000|2021-05-03 14:35:00|20.79|20.63|20.78|20.62|20.81|20.65|20.76|20.6|176
1620052800000|2021-05-03 14:40:00|20.76|20.6|20.83|20.67|20.83|20.67|20.73|20.57|347
1620053100000|2021-05-03 14:45:00|20.81|20.65|20.83|20.67|20.83|20.67|20.78|20.62|144
1620053400000|2021-05-03 14:50:00|20.81|20.65|20.88|20.72|20.93|20.77|20.78|20.62|305
1620053700000|2021-05-03 14:55:00|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|403
1620054000000|2021-05-03 15:00:00|20.9|20.74|20.93|20.77|20.98|20.82|20.88|20.72|445
1620054300000|2021-05-03 15:05:00|20.96|20.8|20.88|20.72|20.98|20.82|20.83|20.67|765
1620054600000|2021-05-03 15:10:00|20.83|20.67|21.01|20.85|21.06|20.9|20.83|20.67|363
1620054900000|2021-05-03 15:15:00|21.02|20.86|20.96|20.8|21.06|20.9|20.93|20.77|406
1620055200000|2021-05-03 15:20:00|20.97|20.81|20.98|20.82|20.98|20.82|20.93|20.77|174
1620055500000|2021-05-03 15:25:00|21.01|20.85|21.03|20.87|21.06|20.9|21.01|20.85|296
1620055800000|2021-05-03 15:30:00|21.06|20.9|20.88|20.72|21.06|20.9|20.88|20.72|326
1620056100000|2021-05-03 15:35:00|20.86|20.7|20.88|20.72|20.93|20.77|20.86|20.7|171
1620056400000|2021-05-03 15:40:00|20.91|20.75|20.83|20.67|20.93|20.77|20.83|20.67|265
1620056700000|2021-05-03 15:45:00|20.84|20.68|20.86|20.7|20.89|20.73|20.84|20.68|119
1620057000000|2021-05-03 15:50:00|20.85|20.69|20.95|20.79|20.96|20.8|20.84|20.68|72
1620057300000|2021-05-03 15:55:00|20.96|20.8|20.89|20.73|20.96|20.8|20.84|20.68|187
1620057600000|2021-05-03 16:00:00|20.87|20.71|20.89|20.73|20.91|20.75|20.84|20.68|123
1620057900000|2021-05-03 16:05:00|20.87|20.71|20.89|20.73|20.9|20.74|20.85|20.69|81
1620058200000|2021-05-03 16:10:00|20.91|20.75|20.91|20.75|20.92|20.76|20.89|20.73|116
1620058500000|2021-05-03 16:15:00|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|121
1620058800000|2021-05-03 16:20:00|20.94|20.78|20.91|20.75|20.96|20.8|20.86|20.7|154
1620059100000|2021-05-03 16:25:00|20.89|20.73|20.94|20.78|20.96|20.8|20.89|20.73|90
1620059400000|2021-05-03 16:30:00|20.95|20.79|20.96|20.8|21|20.84|20.94|20.78|75
1620059700000|2021-05-03 16:35:00|20.98|20.82|21.01|20.85|21.04|20.88|20.96|20.8|100
1620060000000|2021-05-03 16:40:00|21|20.84|21.05|20.89|21.06|20.9|20.96|20.8|64
1620060300000|2021-05-03 16:45:00|21.06|20.9|21.04|20.88|21.06|20.9|21.01|20.85|49
1620060600000|2021-05-03 16:50:00|21.06|20.9|20.96|20.8|21.06|20.9|20.96|20.8|108
1620060900000|2021-05-03 16:55:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|128
1620061200000|2021-05-03 17:00:00|20.93|20.77|20.91|20.75|20.94|20.78|20.91|20.75|117
1620061500000|2021-05-03 17:05:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|573
1620061800000|2021-05-03 17:10:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|168
1620062100000|2021-05-03 17:15:00|20.88|20.72|20.86|20.7|20.91|20.75|20.86|20.7|48
1620062400000|2021-05-03 17:20:00|20.85|20.69|20.92|20.76|20.92|20.76|20.81|20.65|119
1620062700000|2021-05-03 17:25:00|20.94|20.78|20.93|20.77|20.94|20.78|20.89|20.73|254
1620063000000|2021-05-03 17:30:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|57
1620063300000|2021-05-03 17:35:00|20.93|20.77|20.93|20.77|20.99|20.83|20.92|20.76|130
1620063600000|2021-05-03 17:40:00|20.92|20.76|20.89|20.73|20.92|20.76|20.84|20.68|129
1620063900000|2021-05-03 17:45:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|28
1620064200000|2021-05-03 17:50:00|||||||||14
1620064500000|2021-05-03 17:55:00|||||||||9
1620064800000|2021-05-03 18:00:00|20.88|20.72|20.89|20.73|20.89|20.73|20.84|20.68|118
1620065100000|2021-05-03 18:05:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|306
1620065400000|2021-05-03 18:10:00|||||||||66
1620065700000|2021-05-03 18:15:00|20.82|20.66|20.82|20.66|20.84|20.68|20.79|20.63|451
1620066000000|2021-05-03 18:20:00|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|220
1620066300000|2021-05-03 18:25:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|510
1620066600000|2021-05-03 18:30:00|20.72|20.56|20.69|20.53|20.72|20.56|20.64|20.48|568
1620066900000|2021-05-03 18:35:00|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|144
1620067200000|2021-05-03 18:40:00|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|511
1620067500000|2021-05-03 18:45:00|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|637
1620067800000|2021-05-03 18:50:00|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|102
1620068100000|2021-05-03 18:55:00|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|475
1620068400000|2021-05-03 19:00:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|364
1620068700000|2021-05-03 19:05:00|20.76|20.6|20.75|20.59|20.8|20.64|20.7|20.54|227
1620069000000|2021-05-03 19:10:00|20.72|20.56|20.72|20.56|20.77|20.61|20.71|20.55|303
1620069300000|2021-05-03 19:15:00|20.77|20.61|20.77|20.61|20.77|20.61|20.72|20.56|483
1620069600000|2021-05-03 19:20:00|20.8|20.64|20.8|20.64|20.82|20.66|20.77|20.61|230
1620069900000|2021-05-03 19:25:00|20.77|20.61|20.72|20.56|20.8|20.64|20.72|20.56|256
1620070200000|2021-05-03 19:30:00|20.73|20.57|20.75|20.59|20.77|20.61|20.72|20.56|289
1620070500000|2021-05-03 19:35:00|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|225
1620070800000|2021-05-03 19:40:00|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|356
1620071100000|2021-05-03 19:45:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|481
1620071400000|2021-05-03 19:50:00|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|407
1620071700000|2021-05-03 19:55:00|20.83|20.67|20.65|20.49|20.87|20.71|20.65|20.49|1841
1620072000000|2021-05-03 20:00:00|20.67|20.51|20.65|20.49|20.72|20.56|20.65|20.49|788
1620072300000|2021-05-03 20:05:00|||||||||358
1620072600000|2021-05-03 20:10:00|20.67|20.51|20.7|20.54|20.7|20.54|20.65|20.49|1056
1620073800000|2021-05-03 20:30:00|||||||||53
1620074400000|2021-05-03 20:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|10
1620074700000|2021-05-03 20:45:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|42
1620075000000|2021-05-03 20:50:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|9
1620075300000|2021-05-03 20:55:00|20.69|20.53|20.7|20.54|20.73|20.57|20.69|20.53|121
1620079200000|2021-05-03 22:00:00|20.72|20.56|20.69|20.53|20.73|20.57|20.68|20.52|51
1620079500000|2021-05-03 22:05:00|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|29
1620079800000|2021-05-03 22:10:00|20.72|20.56|20.69|20.53|20.73|20.57|20.69|20.53|6
1620080100000|2021-05-03 22:15:00|20.7|20.54|20.69|20.53|20.7|20.54|20.68|20.52|1
1620080400000|2021-05-03 22:20:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|2
1620080700000|2021-05-03 22:25:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1620081300000|2021-05-03 22:35:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|1
1620081900000|2021-05-03 22:45:00|||||||||1
1620082200000|2021-05-03 22:50:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|2
1620082800000|2021-05-03 23:00:00|||||||||1
1620083100000|2021-05-03 23:05:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|29
1620083700000|2021-05-03 23:15:00|||||||||4
1620084000000|2021-05-03 23:20:00|||||||||1
1620084300000|2021-05-03 23:25:00|||||||||3
1620084600000|2021-05-03 23:30:00|||||||||1
1620085800000|2021-05-03 23:50:00|||||||||1
1620086100000|2021-05-03 23:55:00|||||||||1
1620086700000|2021-05-04 00:05:00|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|18
1620087000000|2021-05-04 00:10:00|||||||||15
1620087600000|2021-05-04 00:20:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|19
1620087900000|2021-05-04 00:25:00|||||||||2
1620088200000|2021-05-04 00:30:00|||||||||9
1620088500000|2021-05-04 00:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|61
1620088800000|2021-05-04 00:40:00|20.8|20.64|20.81|20.65|20.83|20.67|20.78|20.62|14
1620089100000|2021-05-04 00:45:00|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|0
1620089400000|2021-05-04 00:50:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|0
1620090000000|2021-05-04 01:00:00|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|11
1620090300000|2021-05-04 01:05:00|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|1
1620090600000|2021-05-04 01:10:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|1
1620090900000|2021-05-04 01:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|18
1620091200000|2021-05-04 01:20:00|20.86|20.7|20.94|20.78|20.94|20.78|20.86|20.7|12
1620091500000|2021-05-04 01:25:00|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|1
1620091800000|2021-05-04 01:30:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|4
1620092100000|2021-05-04 01:35:00|20.9|20.74|20.93|20.77|20.94|20.78|20.89|20.73|45
1620092400000|2021-05-04 01:40:00|20.91|20.75|20.94|20.78|20.94|20.78|20.91|20.75|2
1620093600000|2021-05-04 02:00:00|||||||||1
1620093900000|2021-05-04 02:05:00|||||||||1
1620094800000|2021-05-04 02:20:00|||||||||7
1620095100000|2021-05-04 02:25:00|||||||||12
1620095400000|2021-05-04 02:30:00|||||||||1
1620096300000|2021-05-04 02:45:00|||||||||1
1620096600000|2021-05-04 02:50:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|79
1620096900000|2021-05-04 02:55:00|||||||||3
1620097500000|2021-05-04 03:05:00|||||||||1
1620098100000|2021-05-04 03:15:00|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|10
1620098400000|2021-05-04 03:20:00|||||||||8
1620098700000|2021-05-04 03:25:00|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|7
1620099000000|2021-05-04 03:30:00|||||||||1
1620100500000|2021-05-04 03:55:00|||||||||1
1620101100000|2021-05-04 04:05:00|||||||||1
1620102000000|2021-05-04 04:20:00|||||||||1
1620102300000|2021-05-04 04:25:00|||||||||1
1620102600000|2021-05-04 04:30:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1620102900000|2021-05-04 04:35:00|||||||||1
1620103500000|2021-05-04 04:45:00|||||||||1
1620103800000|2021-05-04 04:50:00|||||||||3
1620104100000|2021-05-04 04:55:00|||||||||6
1620104400000|2021-05-04 05:00:00|||||||||2
1620104700000|2021-05-04 05:05:00|||||||||3
1620105000000|2021-05-04 05:10:00|||||||||3
1620105300000|2021-05-04 05:15:00|||||||||5
1620105600000|2021-05-04 05:20:00|||||||||3
1620106500000|2021-05-04 05:35:00|||||||||4
1620106800000|2021-05-04 05:40:00|20.87|20.71|20.85|20.69|20.87|20.71|20.85|20.69|22
1620107400000|2021-05-04 05:50:00|||||||||1
1620108000000|2021-05-04 06:00:00|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|5
1620108300000|2021-05-04 06:05:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|34
1620108600000|2021-05-04 06:10:00|||||||||1
1620108900000|2021-05-04 06:15:00|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|3
1620109200000|2021-05-04 06:20:00|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|26
1620109500000|2021-05-04 06:25:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1620109800000|2021-05-04 06:30:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|6
1620110700000|2021-05-04 06:45:00|||||||||14
1620111000000|2021-05-04 06:50:00|||||||||8
1620111300000|2021-05-04 06:55:00|||||||||2
1620111600000|2021-05-04 07:00:00|20.8|20.64|20.75|20.59|20.8|20.64|20.73|20.57|77
1620111900000|2021-05-04 07:05:00|20.78|20.62|20.7|20.54|20.78|20.62|20.7|20.54|75
1620112200000|2021-05-04 07:10:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|15
1620112500000|2021-05-04 07:15:00|||||||||8
1620112800000|2021-05-04 07:20:00|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|42
1620113100000|2021-05-04 07:25:00|20.74|20.58|20.75|20.59|20.83|20.67|20.74|20.58|158
1620113400000|2021-05-04 07:30:00|20.78|20.62|20.83|20.67|20.83|20.67|20.77|20.61|51
1620113700000|2021-05-04 07:35:00|20.82|20.66|20.88|20.72|20.88|20.72|20.8|20.64|58
1620114000000|2021-05-04 07:40:00|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|47
1620114300000|2021-05-04 07:45:00|20.89|20.73|20.88|20.72|20.89|20.73|20.87|20.71|29
1620114600000|2021-05-04 07:50:00|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|7
1620114900000|2021-05-04 07:55:00|||||||||1
1620115200000|2021-05-04 08:00:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|54
1620115500000|2021-05-04 08:05:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|52
1620116100000|2021-05-04 08:15:00|20.84|20.68|20.81|20.65|20.87|20.71|20.81|20.65|9
1620116400000|2021-05-04 08:20:00|20.83|20.67|20.76|20.6|20.83|20.67|20.74|20.58|9
1620116700000|2021-05-04 08:25:00|||||||||4
1620117000000|2021-05-04 08:30:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|34
1620117300000|2021-05-04 08:35:00|20.81|20.65|20.83|20.67|20.88|20.72|20.81|20.65|25
1620117600000|2021-05-04 08:40:00|20.81|20.65|20.82|20.66|20.83|20.67|20.81|20.65|29
1620117900000|2021-05-04 08:45:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1620118200000|2021-05-04 08:50:00|||||||||17
1620118500000|2021-05-04 08:55:00|20.78|20.62|20.8|20.64|20.81|20.65|20.76|20.6|16
1620118800000|2021-05-04 09:00:00|20.81|20.65|20.81|20.65|20.81|20.65|20.78|20.62|5
1620119100000|2021-05-04 09:05:00|20.83|20.67|20.81|20.65|20.83|20.67|20.8|20.64|46
1620119400000|2021-05-04 09:10:00|||||||||1
1620119700000|2021-05-04 09:15:00|||||||||41
1620120600000|2021-05-04 09:30:00|20.78|20.62|20.76|20.6|20.8|20.64|20.76|20.6|35
1620121200000|2021-05-04 09:40:00|20.71|20.55|20.73|20.57|20.76|20.6|20.71|20.55|55
1620121500000|2021-05-04 09:45:00|20.76|20.6|20.72|20.56|20.76|20.6|20.71|20.55|9
1620121800000|2021-05-04 09:50:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|11
1620122100000|2021-05-04 09:55:00|||||||||4
1620122400000|2021-05-04 10:00:00|||||||||1
1620122700000|2021-05-04 10:05:00|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|63
1620123000000|2021-05-04 10:10:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1620123300000|2021-05-04 10:15:00|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|46
1620123600000|2021-05-04 10:20:00|||||||||4
1620123900000|2021-05-04 10:25:00|||||||||2
1620124200000|2021-05-04 10:30:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|27
1620124500000|2021-05-04 10:35:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|94
1620124800000|2021-05-04 10:40:00|20.72|20.56|20.79|20.63|20.79|20.63|20.71|20.55|182
1620125100000|2021-05-04 10:45:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|19
1620125400000|2021-05-04 10:50:00|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|51
1620125700000|2021-05-04 10:55:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|12
1620126000000|2021-05-04 11:00:00|20.69|20.53|20.66|20.5|20.71|20.55|20.66|20.5|12
1620126300000|2021-05-04 11:05:00|||||||||8
1620126600000|2021-05-04 11:10:00|||||||||81
1620126900000|2021-05-04 11:15:00|||||||||34
1620127200000|2021-05-04 11:20:00|||||||||9
1620127500000|2021-05-04 11:25:00|||||||||2
1620127800000|2021-05-04 11:30:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|27
1620128100000|2021-05-04 11:35:00|20.77|20.61|20.84|20.68|20.84|20.68|20.77|20.61|59
1620128400000|2021-05-04 11:40:00|20.88|20.72|21.04|20.88|21.19|21.03|20.88|20.72|701
1620128700000|2021-05-04 11:45:00|21.01|20.85|21.11|20.95|21.16|21|21|20.84|227
1620129000000|2021-05-04 11:50:00|21.14|20.98|20.99|20.83|21.14|20.98|20.92|20.76|177
1620129300000|2021-05-04 11:55:00|21|20.84|21.05|20.89|21.06|20.9|20.99|20.83|27
1620129600000|2021-05-04 12:00:00|21.06|20.9|21.06|20.9|21.11|20.95|21.05|20.89|91
1620129900000|2021-05-04 12:05:00|21.09|20.93|21.14|20.98|21.16|21|21.06|20.9|59
1620130200000|2021-05-04 12:10:00|21.13|20.97|21.17|21.01|21.23|21.07|21.11|20.95|182
1620130500000|2021-05-04 12:15:00|21.19|21.03|21.19|21.03|21.24|21.08|21.14|20.98|230
1620130800000|2021-05-04 12:20:00|21.22|21.06|21.26|21.1|21.28|21.12|21.22|21.06|145
1620131100000|2021-05-04 12:25:00|21.25|21.09|21.31|21.15|21.36|21.2|21.25|21.09|288
1620131400000|2021-05-04 12:30:00|21.28|21.12|21.14|20.98|21.28|21.12|21.14|20.98|141
1620131700000|2021-05-04 12:35:00|21.16|21|21.21|21.05|21.26|21.1|21.16|21|84
1620132000000|2021-05-04 12:40:00|21.23|21.07|21.26|21.1|21.3|21.14|21.23|21.07|120
1620132300000|2021-05-04 12:45:00|21.28|21.12|21.26|21.1|21.34|21.18|21.26|21.1|60
1620132600000|2021-05-04 12:50:00|21.29|21.13|21.21|21.05|21.31|21.15|21.16|21|94
1620132900000|2021-05-04 12:55:00|||||||||34
1620133200000|2021-05-04 13:00:00|21.25|21.09|21.33|21.17|21.34|21.18|21.25|21.09|206
1620133500000|2021-05-04 13:05:00|21.34|21.18|21.33|21.17|21.39|21.23|21.29|21.13|167
1620133800000|2021-05-04 13:10:00|21.34|21.18|21.27|21.11|21.34|21.18|21.27|21.11|145
1620134100000|2021-05-04 13:15:00|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|145
1620134400000|2021-05-04 13:20:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|71
1620134700000|2021-05-04 13:25:00|21.3|21.14|21.22|21.06|21.32|21.16|21.22|21.06|137
1620135000000|2021-05-04 13:30:00|21.24|21.08|21.17|21.01|21.29|21.13|21.09|20.93|745
1620135300000|2021-05-04 13:35:00|21.18|21.02|21.2|21.04|21.24|21.08|21.12|20.96|565
1620135600000|2021-05-04 13:40:00|21.22|21.06|21.51|21.35|21.51|21.35|21.19|21.03|699
1620135900000|2021-05-04 13:45:00|21.53|21.37|21.64|21.48|21.71|21.55|21.49|21.33|1338
1620136200000|2021-05-04 13:50:00|21.65|21.49|21.76|21.6|21.85|21.69|21.64|21.48|1812
1620136500000|2021-05-04 13:55:00|21.77|21.61|21.96|21.8|22.03|21.87|21.76|21.6|865
1620136800000|2021-05-04 14:00:00|21.98|21.82|21.97|21.81|22.16|22|21.94|21.78|1313
1620137100000|2021-05-04 14:05:00|21.96|21.8|21.84|21.68|22.03|21.87|21.79|21.63|599
1620137400000|2021-05-04 14:10:00|21.86|21.7|21.96|21.8|22.08|21.92|21.85|21.69|936
1620137700000|2021-05-04 14:15:00|21.97|21.81|21.86|21.7|22.16|22|21.86|21.7|992
1620138000000|2021-05-04 14:20:00|21.89|21.73|21.86|21.7|22.01|21.85|21.82|21.66|931
1620138300000|2021-05-04 14:25:00|21.81|21.65|21.81|21.65|21.86|21.7|21.74|21.58|555
1620138600000|2021-05-04 14:30:00|21.84|21.68|22.01|21.85|22.02|21.86|21.81|21.65|754
1620138900000|2021-05-04 14:35:00|21.96|21.8|21.76|21.6|21.96|21.8|21.76|21.6|630
1620139200000|2021-05-04 14:40:00|21.74|21.58|21.85|21.69|21.86|21.7|21.69|21.53|726
1620139500000|2021-05-04 14:45:00|21.86|21.7|22|21.84|22.04|21.88|21.81|21.65|494
1620139800000|2021-05-04 14:50:00|22.01|21.85|22.09|21.93|22.16|22|22.01|21.85|572
1620140100000|2021-05-04 14:55:00|22.06|21.9|22.11|21.95|22.14|21.98|21.96|21.8|529
1620140400000|2021-05-04 15:00:00|22.13|21.97|22.16|22|22.31|22.15|22.04|21.88|824
1620140700000|2021-05-04 15:05:00|22.17|22.01|22.06|21.9|22.33|22.17|22.04|21.88|714
1620141000000|2021-05-04 15:10:00|22.09|21.93|22.51|22.35|22.53|22.37|22.06|21.9|1007
1620141300000|2021-05-04 15:15:00|22.52|22.36|22.45|22.29|22.58|22.42|22.41|22.25|1507
1620141600000|2021-05-04 15:20:00|22.46|22.3|22.46|22.3|22.53|22.37|22.36|22.2|671
1620141900000|2021-05-04 15:25:00|22.48|22.32|22.27|22.11|22.51|22.35|22.26|22.1|718
1620142200000|2021-05-04 15:30:00|22.28|22.12|22.26|22.1|22.31|22.15|22.19|22.03|380
1620142500000|2021-05-04 15:35:00|22.28|22.12|22.24|22.08|22.31|22.15|22.14|21.98|397
1620142800000|2021-05-04 15:40:00|22.26|22.1|22.31|22.15|22.38|22.22|22.24|22.08|620
1620143100000|2021-05-04 15:45:00|22.35|22.19|22.38|22.22|22.48|22.32|22.31|22.15|344
1620143400000|2021-05-04 15:50:00|22.4|22.24|22.56|22.4|22.56|22.4|22.4|22.24|249
1620143700000|2021-05-04 15:55:00|22.53|22.37|22.43|22.27|22.61|22.45|22.43|22.27|302
1620144000000|2021-05-04 16:00:00|22.46|22.3|22.33|22.17|22.51|22.35|22.31|22.15|348
1620144300000|2021-05-04 16:05:00|22.36|22.2|22.21|22.05|22.38|22.22|22.17|22.01|276
1620144600000|2021-05-04 16:10:00|22.19|22.03|22.11|21.95|22.19|22.03|22.04|21.88|317
1620144900000|2021-05-04 16:15:00|22.09|21.93|22.05|21.89|22.14|21.98|22.04|21.88|507
1620145200000|2021-05-04 16:20:00|22.06|21.9|22.19|22.03|22.19|22.03|22.04|21.88|245
1620145500000|2021-05-04 16:25:00|22.16|22|22.11|21.95|22.19|22.03|22.11|21.95|242
1620145800000|2021-05-04 16:30:00|22.12|21.96|22.24|22.08|22.24|22.08|22.11|21.95|304
1620146100000|2021-05-04 16:35:00|22.19|22.03|22.29|22.13|22.29|22.13|22.14|21.98|206
1620146400000|2021-05-04 16:40:00|22.27|22.11|22.41|22.25|22.41|22.25|22.27|22.11|439
1620146700000|2021-05-04 16:45:00|22.39|22.23|22.44|22.28|22.51|22.35|22.39|22.23|575
1620147000000|2021-05-04 16:50:00|22.39|22.23|22.36|22.2|22.41|22.25|22.31|22.15|409
1620147300000|2021-05-04 16:55:00|22.37|22.21|22.36|22.2|22.38|22.22|22.31|22.15|379
1620147600000|2021-05-04 17:00:00|22.37|22.21|22.22|22.06|22.44|22.28|22.21|22.05|467
1620147900000|2021-05-04 17:05:00|22.21|22.05|22.21|22.05|22.31|22.15|22.16|22|327
1620148200000|2021-05-04 17:10:00|22.24|22.08|22.12|21.96|22.26|22.1|22.11|21.95|275
1620148500000|2021-05-04 17:15:00|22.14|21.98|22.14|21.98|22.14|21.98|22.01|21.85|270
1620148800000|2021-05-04 17:20:00|22.11|21.95|22.06|21.9|22.16|22|21.99|21.83|317
1620149100000|2021-05-04 17:25:00|22.09|21.93|22.01|21.85|22.14|21.98|21.94|21.78|364
1620149400000|2021-05-04 17:30:00|22.04|21.88|21.94|21.78|22.09|21.93|21.92|21.76|315
1620149700000|2021-05-04 17:35:00|21.92|21.76|21.97|21.81|21.99|21.83|21.92|21.76|325
1620150000000|2021-05-04 17:40:00|21.95|21.79|22.13|21.97|22.14|21.98|21.95|21.79|211
1620150300000|2021-05-04 17:45:00|22.14|21.98|22.22|22.06|22.27|22.11|22.09|21.93|453
1620150600000|2021-05-04 17:50:00|22.27|22.11|22.27|22.11|22.32|22.16|22.24|22.08|228
1620150900000|2021-05-04 17:55:00|22.29|22.13|22.14|21.98|22.29|22.13|22.09|21.93|190
1620151200000|2021-05-04 18:00:00|22.17|22.01|22.09|21.93|22.22|22.06|22.09|21.93|245
1620151500000|2021-05-04 18:05:00|22.08|21.92|22.14|21.98|22.17|22.01|22.04|21.88|388
1620151800000|2021-05-04 18:10:00|22.09|21.93|21.95|21.79|22.14|21.98|21.92|21.76|313
1620152100000|2021-05-04 18:15:00|21.93|21.77|22|21.84|22.02|21.86|21.9|21.74|478
1620152400000|2021-05-04 18:20:00|22.01|21.85|22.05|21.89|22.1|21.94|22|21.84|606
1620152700000|2021-05-04 18:25:00|22.06|21.9|22.12|21.96|22.17|22.01|22.05|21.89|271
1620153000000|2021-05-04 18:30:00|22.1|21.94|22|21.84|22.15|21.99|21.98|21.82|114
1620153300000|2021-05-04 18:35:00|21.97|21.81|22|21.84|22|21.84|21.95|21.79|228
1620153600000|2021-05-04 18:40:00|21.98|21.82|21.87|21.71|22.02|21.86|21.87|21.71|393
1620153900000|2021-05-04 18:45:00|21.85|21.69|21.87|21.71|21.87|21.71|21.8|21.64|471
1620154200000|2021-05-04 18:50:00|21.85|21.69|21.9|21.74|21.9|21.74|21.82|21.66|180
1620154500000|2021-05-04 18:55:00|21.87|21.71|21.92|21.76|21.92|21.76|21.82|21.66|214
1620154800000|2021-05-04 19:00:00|21.95|21.79|21.9|21.74|22.05|21.89|21.87|21.71|521
1620155100000|2021-05-04 19:05:00|21.87|21.71|21.97|21.81|22.05|21.89|21.87|21.71|356
1620155400000|2021-05-04 19:10:00|21.95|21.79|22|21.84|22.02|21.86|21.87|21.71|500
1620155700000|2021-05-04 19:15:00|21.99|21.83|22.12|21.96|22.15|21.99|21.97|21.81|990
1620156000000|2021-05-04 19:20:00|22.13|21.97|22.22|22.06|22.26|22.1|22.12|21.96|1010
1620156300000|2021-05-04 19:25:00|22.23|22.07|22.15|21.99|22.27|22.11|22.15|21.99|334
1620156600000|2021-05-04 19:30:00|22.17|22.01|22.05|21.89|22.27|22.11|22.05|21.89|991
1620156900000|2021-05-04 19:35:00|22.02|21.86|21.98|21.82|22.05|21.89|21.92|21.76|429
1620157200000|2021-05-04 19:40:00|21.99|21.83|22.09|21.93|22.1|21.94|21.98|21.82|449
1620157500000|2021-05-04 19:45:00|22.08|21.92|21.95|21.79|22.1|21.94|21.95|21.79|423
1620157800000|2021-05-04 19:50:00|21.93|21.77|21.8|21.64|21.93|21.77|21.78|21.62|638
1620158100000|2021-05-04 19:55:00|21.78|21.62|21.51|21.35|21.8|21.64|21.51|21.35|2142
1620158400000|2021-05-04 20:00:00|21.53|21.37|21.63|21.47|21.63|21.47|21.53|21.37|1019
1620158700000|2021-05-04 20:05:00|21.58|21.42|21.68|21.52|21.68|21.52|21.56|21.4|904
1620159000000|2021-05-04 20:10:00|21.66|21.5|21.68|21.52|21.68|21.52|21.63|21.47|1014
1620160200000|2021-05-04 20:30:00|21.71|21.55|21.66|21.5|21.73|21.57|21.66|21.5|144
1620160500000|2021-05-04 20:35:00|21.65|21.49|21.66|21.5|21.66|21.5|21.63|21.47|79
1620160800000|2021-05-04 20:40:00|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|42
1620161400000|2021-05-04 20:50:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|36
1620161700000|2021-05-04 20:55:00|21.68|21.52|21.71|21.55|21.71|21.55|21.67|21.51|13
1620165600000|2021-05-04 22:00:00|21.72|21.56|21.71|21.55|21.72|21.56|21.67|21.51|22
1620165900000|2021-05-04 22:05:00|21.72|21.56|21.76|21.6|21.76|21.6|21.72|21.56|15
1620166200000|2021-05-04 22:10:00|21.75|21.59|21.72|21.56|21.76|21.6|21.71|21.55|21
1620166800000|2021-05-04 22:20:00|||||||||3
1620167100000|2021-05-04 22:25:00|||||||||1
1620167400000|2021-05-04 22:30:00|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|18
1620167700000|2021-05-04 22:35:00|21.74|21.58|21.73|21.57|21.76|21.6|21.73|21.57|0
1620168000000|2021-05-04 22:40:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1620168300000|2021-05-04 22:45:00|||||||||18
1620168900000|2021-05-04 22:55:00|||||||||1
1620169200000|2021-05-04 23:00:00|21.73|21.57|21.76|21.6|21.76|21.6|21.71|21.55|27
1620169500000|2021-05-04 23:05:00|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|13
1620169800000|2021-05-04 23:10:00|||||||||1
1620170400000|2021-05-04 23:20:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1620170700000|2021-05-04 23:25:00|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|2
1620171000000|2021-05-04 23:30:00|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|0
1620171300000|2021-05-04 23:35:00|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|1
1620171600000|2021-05-04 23:40:00|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|5
1620172500000|2021-05-04 23:55:00|21.66|21.5|21.65|21.49|21.69|21.53|21.65|21.49|18
1620172800000|2021-05-05 00:00:00|21.67|21.51|21.62|21.46|21.68|21.52|21.59|21.43|25
1620173100000|2021-05-05 00:05:00|21.6|21.44|21.64|21.48|21.64|21.48|21.59|21.43|6
1620173400000|2021-05-05 00:10:00|21.6|21.44|21.59|21.43|21.64|21.48|21.59|21.43|1
1620173700000|2021-05-05 00:15:00|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|12
1620174600000|2021-05-05 00:30:00|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|34
1620174900000|2021-05-05 00:35:00|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|2
1620175200000|2021-05-05 00:40:00|21.57|21.41|21.54|21.38|21.59|21.43|21.54|21.38|14
1620175500000|2021-05-05 00:45:00|||||||||20
1620175800000|2021-05-05 00:50:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|94
1620176100000|2021-05-05 00:55:00|21.48|21.32|21.49|21.33|21.49|21.33|21.47|21.31|6
1620176400000|2021-05-05 01:00:00|21.48|21.32|21.49|21.33|21.49|21.33|21.47|21.31|16
1620176700000|2021-05-05 01:05:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|6
1620177300000|2021-05-05 01:15:00|||||||||1
1620177900000|2021-05-05 01:25:00|||||||||1
1620178500000|2021-05-05 01:35:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|17
1620178800000|2021-05-05 01:40:00|21.48|21.32|21.42|21.26|21.48|21.32|21.42|21.26|10
1620179100000|2021-05-05 01:45:00|||||||||5
1620179400000|2021-05-05 01:50:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|75
1620179700000|2021-05-05 01:55:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|4
1620180000000|2021-05-05 02:00:00|21.35|21.19|21.35|21.19|21.35|21.19|21.32|21.16|1
1620180300000|2021-05-05 02:05:00|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|0
1620180600000|2021-05-05 02:10:00|21.34|21.18|21.34|21.18|21.35|21.19|21.32|21.16|1
1620180900000|2021-05-05 02:15:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|0
1620181200000|2021-05-05 02:20:00|21.32|21.16|21.34|21.18|21.35|21.19|21.32|21.16|0
1620181500000|2021-05-05 02:25:00|21.35|21.19|21.38|21.22|21.38|21.22|21.34|21.18|15
1620182100000|2021-05-05 02:35:00|||||||||1
1620183000000|2021-05-05 02:50:00|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|4
1620183300000|2021-05-05 02:55:00|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|3
1620183600000|2021-05-05 03:00:00|21.34|21.18|21.34|21.18|21.35|21.19|21.34|21.18|0
1620183900000|2021-05-05 03:05:00|21.33|21.17|21.37|21.21|21.38|21.22|21.33|21.17|2
1620184200000|2021-05-05 03:10:00|21.35|21.19|21.34|21.18|21.38|21.22|21.33|21.17|2
1620184500000|2021-05-05 03:15:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1620184800000|2021-05-05 03:20:00|||||||||1
1620185400000|2021-05-05 03:30:00|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|60
1620185700000|2021-05-05 03:35:00|||||||||38
1620186000000|2021-05-05 03:40:00|21.34|21.18|21.33|21.17|21.35|21.19|21.33|21.17|52
1620186600000|2021-05-05 03:50:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|5
1620186900000|2021-05-05 03:55:00|||||||||1
1620187200000|2021-05-05 04:00:00|||||||||2
1620187500000|2021-05-05 04:05:00|||||||||1
1620187800000|2021-05-05 04:10:00|||||||||4
1620188100000|2021-05-05 04:15:00|||||||||2
1620188400000|2021-05-05 04:20:00|||||||||13
1620188700000|2021-05-05 04:25:00|||||||||2
1620189000000|2021-05-05 04:30:00|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|10
1620189300000|2021-05-05 04:35:00|||||||||1
1620189600000|2021-05-05 04:40:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|1
1620189900000|2021-05-05 04:45:00|21.33|21.17|21.35|21.19|21.35|21.19|21.32|21.16|26
1620190200000|2021-05-05 04:50:00|21.33|21.17|21.32|21.16|21.33|21.17|21.3|21.14|5
1620190500000|2021-05-05 04:55:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1620190800000|2021-05-05 05:00:00|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|2
1620191100000|2021-05-05 05:05:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|6
1620191400000|2021-05-05 05:10:00|21.38|21.22|21.4|21.24|21.43|21.27|21.38|21.22|46
1620191700000|2021-05-05 05:15:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|36
1620192000000|2021-05-05 05:20:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|9
1620192300000|2021-05-05 05:25:00|||||||||2
1620192600000|2021-05-05 05:30:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|27
1620192900000|2021-05-05 05:35:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|20
1620193200000|2021-05-05 05:40:00|||||||||1
1620193800000|2021-05-05 05:50:00|||||||||24
1620194100000|2021-05-05 05:55:00|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|5
1620194400000|2021-05-05 06:00:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|51
1620195000000|2021-05-05 06:10:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|7
1620195300000|2021-05-05 06:15:00|21.42|21.26|21.43|21.27|21.44|21.28|21.41|21.25|57
1620195600000|2021-05-05 06:20:00|21.44|21.28|21.46|21.3|21.48|21.32|21.44|21.28|4
1620195900000|2021-05-05 06:25:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|13
1620196200000|2021-05-05 06:30:00|21.47|21.31|21.46|21.3|21.48|21.32|21.46|21.3|22
1620196500000|2021-05-05 06:35:00|||||||||7
1620196800000|2021-05-05 06:40:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|8
1620197100000|2021-05-05 06:45:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|12
1620197700000|2021-05-05 06:55:00|21.46|21.3|21.48|21.32|21.51|21.35|21.43|21.27|44
1620198000000|2021-05-05 07:00:00|21.46|21.3|21.45|21.29|21.47|21.31|21.41|21.25|69
1620198300000|2021-05-05 07:05:00|21.43|21.27|21.41|21.25|21.48|21.32|21.41|21.25|32
1620198600000|2021-05-05 07:10:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|43
1620198900000|2021-05-05 07:15:00|21.35|21.19|21.41|21.25|21.41|21.25|21.34|21.18|91
1620199200000|2021-05-05 07:20:00|21.4|21.24|21.35|21.19|21.41|21.25|21.34|21.18|19
1620199500000|2021-05-05 07:25:00|21.34|21.18|21.34|21.18|21.36|21.2|21.31|21.15|18
1620199800000|2021-05-05 07:30:00|21.32|21.16|21.31|21.15|21.32|21.16|21.29|21.13|77
1620200100000|2021-05-05 07:35:00|21.29|21.13|21.26|21.1|21.31|21.15|21.26|21.1|46
1620200400000|2021-05-05 07:40:00|||||||||7
1620200700000|2021-05-05 07:45:00|21.29|21.13|21.29|21.13|21.31|21.15|21.26|21.1|41
1620201000000|2021-05-05 07:50:00|21.31|21.15|21.29|21.13|21.31|21.15|21.26|21.1|89
1620201300000|2021-05-05 07:55:00|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|11
1620201600000|2021-05-05 08:00:00|21.29|21.13|21.36|21.2|21.36|21.2|21.26|21.1|71
1620201900000|2021-05-05 08:05:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|11
1620202200000|2021-05-05 08:10:00|21.34|21.18|21.34|21.18|21.36|21.2|21.31|21.15|43
1620202500000|2021-05-05 08:15:00|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|22
1620202800000|2021-05-05 08:20:00|21.29|21.13|21.29|21.13|21.31|21.15|21.28|21.12|55
1620203100000|2021-05-05 08:25:00|21.26|21.1|21.24|21.08|21.26|21.1|21.19|21.03|75
1620203400000|2021-05-05 08:30:00|21.23|21.07|21.22|21.06|21.24|21.08|21.19|21.03|25
1620203700000|2021-05-05 08:35:00|21.2|21.04|21.24|21.08|21.24|21.08|21.19|21.03|46
1620204000000|2021-05-05 08:40:00|21.22|21.06|21.29|21.13|21.29|21.13|21.22|21.06|19
1620204300000|2021-05-05 08:45:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|27
1620204600000|2021-05-05 08:50:00|21.27|21.11|21.29|21.13|21.29|21.13|21.24|21.08|9
1620204900000|2021-05-05 08:55:00|21.27|21.11|21.29|21.13|21.29|21.13|21.24|21.08|15
1620205200000|2021-05-05 09:00:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|14
1620205500000|2021-05-05 09:05:00|21.29|21.13|21.29|21.13|21.29|21.13|21.25|21.09|117
1620205800000|2021-05-05 09:10:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|7
1620206400000|2021-05-05 09:20:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|32
1620206700000|2021-05-05 09:25:00|21.24|21.08|21.28|21.12|21.29|21.13|21.21|21.05|40
1620207000000|2021-05-05 09:30:00|21.27|21.11|21.24|21.08|21.27|21.11|21.24|21.08|28
1620207600000|2021-05-05 09:40:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|26
1620207900000|2021-05-05 09:45:00|||||||||2
1620208500000|2021-05-05 09:55:00|||||||||34
1620208800000|2021-05-05 10:00:00|||||||||1
1620209100000|2021-05-05 10:05:00|21.34|21.18|21.34|21.18|21.34|21.18|21.29|21.13|33
1620209400000|2021-05-05 10:10:00|||||||||1
1620209700000|2021-05-05 10:15:00|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|10
1620210000000|2021-05-05 10:20:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1620210600000|2021-05-05 10:30:00|||||||||3
1620210900000|2021-05-05 10:35:00|21.25|21.09|21.23|21.07|21.25|21.09|21.22|21.06|42
1620211200000|2021-05-05 10:40:00|21.22|21.06|21.3|21.14|21.3|21.14|21.22|21.06|16
1620211500000|2021-05-05 10:45:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|3
1620211800000|2021-05-05 10:50:00|||||||||7
1620212100000|2021-05-05 10:55:00|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|1
1620212400000|2021-05-05 11:00:00|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|6
1620212700000|2021-05-05 11:05:00|21.35|21.19|21.39|21.23|21.4|21.24|21.35|21.19|53
1620213000000|2021-05-05 11:10:00|21.4|21.24|21.4|21.24|21.4|21.24|21.39|21.23|7
1620213300000|2021-05-05 11:15:00|||||||||9
1620213900000|2021-05-05 11:25:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|52
1620214200000|2021-05-05 11:30:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|0
1620214500000|2021-05-05 11:35:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|84
1620214800000|2021-05-05 11:40:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|81
1620215100000|2021-05-05 11:45:00|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|4
1620215400000|2021-05-05 11:50:00|||||||||4
1620215700000|2021-05-05 11:55:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|9
1620216000000|2021-05-05 12:00:00|21.31|21.15|21.3|21.14|21.33|21.17|21.3|21.14|0
1620216300000|2021-05-05 12:05:00|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|117
1620216600000|2021-05-05 12:10:00|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|47
1620216900000|2021-05-05 12:15:00|21.29|21.13|21.28|21.12|21.3|21.14|21.23|21.07|126
1620217200000|2021-05-05 12:20:00|21.3|21.14|21.29|21.13|21.31|21.15|21.28|21.12|33
1620217500000|2021-05-05 12:25:00|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|12
1620217800000|2021-05-05 12:30:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|11
1620218100000|2021-05-05 12:35:00|21.34|21.18|21.33|21.17|21.35|21.19|21.3|21.14|21
1620218400000|2021-05-05 12:40:00|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|43
1620218700000|2021-05-05 12:45:00|21.29|21.13|21.28|21.12|21.3|21.14|21.28|21.12|21
1620219000000|2021-05-05 12:50:00|21.27|21.11|21.28|21.12|21.28|21.12|21.25|21.09|5
1620219300000|2021-05-05 12:55:00|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|7
1620219600000|2021-05-05 13:00:00|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|121
1620219900000|2021-05-05 13:05:00|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|102
1620220200000|2021-05-05 13:10:00|||||||||6
1620220500000|2021-05-05 13:15:00|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|47
1620220800000|2021-05-05 13:20:00|21.19|21.03|21.18|21.02|21.21|21.05|21.18|21.02|31
1620221100000|2021-05-05 13:25:00|||||||||27
1620221400000|2021-05-05 13:30:00|21.15|20.99|21.18|21.02|21.2|21.04|21.13|20.97|692
1620221700000|2021-05-05 13:35:00|21.17|21.01|21.2|21.04|21.3|21.14|21.15|20.99|643
1620222000000|2021-05-05 13:40:00|21.18|21.02|21.18|21.02|21.2|21.04|21.15|20.99|255
1620222300000|2021-05-05 13:45:00|21.17|21.01|21.15|20.99|21.17|21.01|21.1|20.94|269
1620222600000|2021-05-05 13:50:00|21.13|20.97|21.1|20.94|21.15|20.99|21.07|20.91|515
1620222900000|2021-05-05 13:55:00|21.12|20.96|21.14|20.98|21.15|20.99|21.1|20.94|235
1620223200000|2021-05-05 14:00:00|21.13|20.97|21.41|21.25|21.44|21.28|21.1|20.94|814
1620223500000|2021-05-05 14:05:00|21.43|21.27|21.4|21.24|21.49|21.33|21.35|21.19|778
1620223800000|2021-05-05 14:10:00|21.42|21.26|21.39|21.23|21.48|21.32|21.3|21.14|511
1620224100000|2021-05-05 14:15:00|21.4|21.24|21.4|21.24|21.5|21.34|21.38|21.22|692
1620224400000|2021-05-05 14:20:00|21.43|21.27|21.5|21.34|21.67|21.51|21.38|21.22|581
1620224700000|2021-05-05 14:25:00|21.48|21.32|21.33|21.17|21.5|21.34|21.33|21.17|382
1620225000000|2021-05-05 14:30:00|21.34|21.18|21.26|21.1|21.35|21.19|21.23|21.07|360
1620225300000|2021-05-05 14:35:00|21.28|21.12|21.26|21.1|21.32|21.16|21.26|21.1|283
1620225600000|2021-05-05 14:40:00|21.23|21.07|21.16|21|21.26|21.1|21.13|20.97|352
1620225900000|2021-05-05 14:45:00|21.13|20.97|21.16|21|21.16|21|21.11|20.95|515
1620226200000|2021-05-05 14:50:00|21.13|20.97|21.11|20.95|21.16|21|21.08|20.92|245
1620226500000|2021-05-05 14:55:00|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|264
1620226800000|2021-05-05 15:00:00|21.09|20.93|21.11|20.95|21.18|21.02|21.06|20.9|333
1620227100000|2021-05-05 15:05:00|21.08|20.92|21.01|20.85|21.08|20.92|20.99|20.83|189
1620227400000|2021-05-05 15:10:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|370
1620227700000|2021-05-05 15:15:00|20.99|20.83|20.96|20.8|20.99|20.83|20.91|20.75|155
1620228000000|2021-05-05 15:20:00|20.93|20.77|20.98|20.82|20.98|20.82|20.91|20.75|214
1620228300000|2021-05-05 15:25:00|20.99|20.83|20.96|20.8|21.03|20.87|20.96|20.8|198
1620228600000|2021-05-05 15:30:00|20.94|20.78|20.84|20.68|20.94|20.78|20.84|20.68|170
1620228900000|2021-05-05 15:35:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|97
1620229200000|2021-05-05 15:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.79|20.63|316
1620229500000|2021-05-05 15:45:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|212
1620229800000|2021-05-05 15:50:00|20.81|20.65|20.72|20.56|20.81|20.65|20.72|20.56|220
1620230100000|2021-05-05 15:55:00|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|305
1620230400000|2021-05-05 16:00:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|135
1620230700000|2021-05-05 16:05:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|186
1620231000000|2021-05-05 16:10:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|207
1620231300000|2021-05-05 16:15:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|192
1620231600000|2021-05-05 16:20:00|20.69|20.53|20.77|20.61|20.77|20.61|20.67|20.51|263
1620231900000|2021-05-05 16:25:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|187
1620232200000|2021-05-05 16:30:00|20.74|20.58|20.79|20.63|20.82|20.66|20.72|20.56|225
1620232500000|2021-05-05 16:35:00|20.8|20.64|20.84|20.68|20.84|20.68|20.77|20.61|92
1620232800000|2021-05-05 16:40:00|20.87|20.71|20.85|20.69|20.89|20.73|20.84|20.68|125
1620233100000|2021-05-05 16:45:00|20.84|20.68|20.8|20.64|20.87|20.71|20.77|20.61|500
1620233400000|2021-05-05 16:50:00|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|320
1620233700000|2021-05-05 16:55:00|20.82|20.66|20.94|20.78|20.94|20.78|20.82|20.66|288
1620234000000|2021-05-05 17:00:00|20.96|20.8|20.95|20.79|20.99|20.83|20.89|20.73|407
1620234300000|2021-05-05 17:05:00|20.99|20.83|20.88|20.72|20.99|20.83|20.87|20.71|225
1620234600000|2021-05-05 17:10:00|20.89|20.73|20.87|20.71|20.92|20.76|20.85|20.69|193
1620234900000|2021-05-05 17:15:00|20.84|20.68|20.77|20.61|20.87|20.71|20.77|20.61|197
1620235200000|2021-05-05 17:20:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|140
1620235500000|2021-05-05 17:25:00|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|166
1620235800000|2021-05-05 17:30:00|20.76|20.6|20.79|20.63|20.79|20.63|20.72|20.56|121
1620236100000|2021-05-05 17:35:00|20.77|20.61|20.79|20.63|20.82|20.66|20.77|20.61|164
1620236400000|2021-05-05 17:40:00|||||||||88
1620236700000|2021-05-05 17:45:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|117
1620237000000|2021-05-05 17:50:00|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|30
1620237300000|2021-05-05 17:55:00|20.77|20.61|20.79|20.63|20.86|20.7|20.77|20.61|126
1620237600000|2021-05-05 18:00:00|20.78|20.62|20.86|20.7|20.86|20.7|20.78|20.62|181
1620237900000|2021-05-05 18:05:00|20.88|20.72|20.86|20.7|20.91|20.75|20.81|20.65|214
1620238200000|2021-05-05 18:10:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|281
1620238500000|2021-05-05 18:15:00|20.81|20.65|20.82|20.66|20.84|20.68|20.78|20.62|325
1620238800000|2021-05-05 18:20:00|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|79
1620239100000|2021-05-05 18:25:00|20.84|20.68|20.79|20.63|20.89|20.73|20.79|20.63|252
1620239400000|2021-05-05 18:30:00|20.8|20.64|20.84|20.68|20.87|20.71|20.79|20.63|121
1620239700000|2021-05-05 18:35:00|20.87|20.71|20.92|20.76|20.92|20.76|20.85|20.69|204
1620240000000|2021-05-05 18:40:00|20.89|20.73|20.92|20.76|20.92|20.76|20.88|20.72|108
1620240300000|2021-05-05 18:45:00|20.89|20.73|20.87|20.71|20.92|20.76|20.84|20.68|159
1620240600000|2021-05-05 18:50:00|20.89|20.73|20.92|20.76|20.92|20.76|20.87|20.71|121
1620240900000|2021-05-05 18:55:00|20.91|20.75|20.97|20.81|20.97|20.81|20.91|20.75|414
1620241200000|2021-05-05 19:00:00|21.02|20.86|21.03|20.87|21.12|20.96|20.95|20.79|495
1620241500000|2021-05-05 19:05:00|21.05|20.89|21.19|21.03|21.22|21.06|20.95|20.79|575
1620241800000|2021-05-05 19:10:00|21.2|21.04|21.19|21.03|21.24|21.08|21.12|20.96|392
1620242100000|2021-05-05 19:15:00|21.2|21.04|21.24|21.08|21.29|21.13|21.19|21.03|517
1620242400000|2021-05-05 19:20:00|21.25|21.09|21.44|21.28|21.5|21.34|21.24|21.08|345
1620242700000|2021-05-05 19:25:00|21.46|21.3|21.32|21.16|21.51|21.35|21.29|21.13|831
1620243000000|2021-05-05 19:30:00|21.34|21.18|21.18|21.02|21.36|21.2|21.17|21.01|652
1620243300000|2021-05-05 19:35:00|21.17|21.01|21.17|21.01|21.19|21.03|21.12|20.96|319
1620243600000|2021-05-05 19:40:00|21.15|20.99|21.17|21.01|21.19|21.03|21.12|20.96|326
1620243900000|2021-05-05 19:45:00|21.14|20.98|21.18|21.02|21.19|21.03|21.09|20.93|354
1620244200000|2021-05-05 19:50:00|21.19|21.03|21.1|20.94|21.27|21.11|21.1|20.94|1051
1620244500000|2021-05-05 19:55:00|21.12|20.96|21.05|20.89|21.24|21.08|20.99|20.83|1758
1620244800000|2021-05-05 20:00:00|21.07|20.91|21.14|20.98|21.19|21.03|21.06|20.9|853
1620245100000|2021-05-05 20:05:00|21.12|20.96|21.02|20.86|21.12|20.96|21.02|20.86|398
1620245400000|2021-05-05 20:10:00|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|321
1620246600000|2021-05-05 20:30:00|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|34
1620246900000|2021-05-05 20:35:00|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|21
1620247200000|2021-05-05 20:40:00|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|83
1620247800000|2021-05-05 20:50:00|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|2
1620248100000|2021-05-05 20:55:00|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|80
1620252000000|2021-05-05 22:00:00|21.11|20.95|21.11|20.95|21.14|20.98|21.11|20.95|7
1620252300000|2021-05-05 22:05:00|21.12|20.96|21.15|20.99|21.16|21|21.11|20.95|10
1620252600000|2021-05-05 22:10:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|1
1620252900000|2021-05-05 22:15:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|5
1620253200000|2021-05-05 22:20:00|21.17|21.01|21.16|21|21.2|21.04|21.15|20.99|60
1620253500000|2021-05-05 22:25:00|21.18|21.02|21.17|21.01|21.2|21.04|21.16|21|8
1620253800000|2021-05-05 22:30:00|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|1
1620254400000|2021-05-05 22:40:00|||||||||1
1620255300000|2021-05-05 22:55:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|5
1620255900000|2021-05-05 23:05:00|21.17|21.01|21.15|20.99|21.2|21.04|21.15|20.99|15
1620256200000|2021-05-05 23:10:00|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|4
1620256500000|2021-05-05 23:15:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|0
1620256800000|2021-05-05 23:20:00|21.16|21|21.16|21|21.16|21|21.15|20.99|1
1620257100000|2021-05-05 23:25:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1620257400000|2021-05-05 23:30:00|21.16|21|21.2|21.04|21.2|21.04|21.16|21|0
1620257700000|2021-05-05 23:35:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|1
1620258000000|2021-05-05 23:40:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|5
1620258300000|2021-05-05 23:45:00|21.18|21.02|21.15|20.99|21.2|21.04|21.15|20.99|4
1620258600000|2021-05-05 23:50:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|10
1620258900000|2021-05-05 23:55:00|||||||||5
1620259200000|2021-05-06 00:00:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|12
1620259500000|2021-05-06 00:05:00|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|27
1620259800000|2021-05-06 00:10:00|21.09|20.93|21.09|20.93|21.1|20.94|21.08|20.92|11
1620260100000|2021-05-06 00:15:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|3
1620260400000|2021-05-06 00:20:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|2
1620260700000|2021-05-06 00:25:00|||||||||1
1620261000000|2021-05-06 00:30:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|2
1620261300000|2021-05-06 00:35:00|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|0
1620261600000|2021-05-06 00:40:00|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|5
1620261900000|2021-05-06 00:45:00|||||||||1
1620262200000|2021-05-06 00:50:00|21.02|20.86|21.02|20.86|21.03|20.87|20.98|20.82|4
1620262500000|2021-05-06 00:55:00|21.01|20.85|21.03|20.87|21.03|20.87|21|20.84|0
1620262800000|2021-05-06 01:00:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|18
1620263100000|2021-05-06 01:05:00|21.01|20.85|21.01|20.85|21.03|20.87|20.98|20.82|5
1620263400000|2021-05-06 01:10:00|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|2
1620263700000|2021-05-06 01:15:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|1
1620264000000|2021-05-06 01:20:00|||||||||1
1620264300000|2021-05-06 01:25:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|60
1620264600000|2021-05-06 01:30:00|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|23
1620264900000|2021-05-06 01:35:00|20.91|20.75|20.91|20.75|20.93|20.77|20.91|20.75|26
1620265200000|2021-05-06 01:40:00|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|7
1620265500000|2021-05-06 01:45:00|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|60
1620265800000|2021-05-06 01:50:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|3
1620266100000|2021-05-06 01:55:00|||||||||6
1620266700000|2021-05-06 02:05:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|7
1620267300000|2021-05-06 02:15:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|2
1620267600000|2021-05-06 02:20:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|6
1620267900000|2021-05-06 02:25:00|21.01|20.85|21|20.84|21.03|20.87|20.99|20.83|1
1620268200000|2021-05-06 02:30:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|0
1620268500000|2021-05-06 02:35:00|21.03|20.87|21.04|20.88|21.04|20.88|21|20.84|5
1620268800000|2021-05-06 02:40:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|26
1620269100000|2021-05-06 02:45:00|21.11|20.95|21.15|20.99|21.16|21|21.11|20.95|14
1620269400000|2021-05-06 02:50:00|21.16|21|21.21|21.05|21.26|21.1|21.15|20.99|55
1620269700000|2021-05-06 02:55:00|21.22|21.06|21.19|21.03|21.24|21.08|21.19|21.03|35
1620270000000|2021-05-06 03:00:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|2
1620270300000|2021-05-06 03:05:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|9
1620270600000|2021-05-06 03:10:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|20
1620270900000|2021-05-06 03:15:00|21.11|20.95|21.14|20.98|21.15|20.99|21.11|20.95|19
1620271200000|2021-05-06 03:20:00|21.15|20.99|21.21|21.05|21.26|21.1|21.14|20.98|134
1620271500000|2021-05-06 03:25:00|21.2|21.04|21.2|21.04|21.21|21.05|21.17|21.01|15
1620271800000|2021-05-06 03:30:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|14
1620272100000|2021-05-06 03:35:00|21.15|20.99|21.14|20.98|21.16|21|21.14|20.98|21
1620272400000|2021-05-06 03:40:00|21.15|20.99|21.15|20.99|21.16|21|21.14|20.98|0
1620272700000|2021-05-06 03:45:00|21.14|20.98|21.16|21|21.17|21.01|21.14|20.98|6
1620273000000|2021-05-06 03:50:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|1
1620273300000|2021-05-06 03:55:00|21.16|21|21.16|21|21.16|21|21.14|20.98|6
1620273600000|2021-05-06 04:00:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|0
1620273900000|2021-05-06 04:05:00|21.15|20.99|21.16|21|21.19|21.03|21.15|20.99|1
1620274200000|2021-05-06 04:10:00|21.18|21.02|21.18|21.02|21.19|21.03|21.16|21|0
1620274500000|2021-05-06 04:15:00|21.16|21|21.16|21|21.19|21.03|21.16|21|0
1620274800000|2021-05-06 04:20:00|21.18|21.02|21.18|21.02|21.19|21.03|21.16|21|0
1620275100000|2021-05-06 04:25:00|21.16|21|21.16|21|21.16|21|21.16|21|0
1620275400000|2021-05-06 04:30:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|1
1620275700000|2021-05-06 04:35:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|1
1620276000000|2021-05-06 04:40:00|||||||||1
1620276300000|2021-05-06 04:45:00|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|1
1620276600000|2021-05-06 04:50:00|21.15|20.99|21.14|20.98|21.16|21|21.14|20.98|12
1620277200000|2021-05-06 05:00:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|2
1620277500000|2021-05-06 05:05:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|20
1620277800000|2021-05-06 05:10:00|||||||||4
1620278100000|2021-05-06 05:15:00|||||||||12
1620278400000|2021-05-06 05:20:00|21.1|20.94|21.13|20.97|21.13|20.97|21.09|20.93|4
1620278700000|2021-05-06 05:25:00|21.11|20.95|21.09|20.93|21.11|20.95|21.08|20.92|17
1620279000000|2021-05-06 05:30:00|||||||||4
1620279300000|2021-05-06 05:35:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|25
1620279600000|2021-05-06 05:40:00|||||||||3
1620279900000|2021-05-06 05:45:00|21.03|20.87|21.04|20.88|21.06|20.9|21.02|20.86|4
1620280200000|2021-05-06 05:50:00|||||||||3
1620280500000|2021-05-06 05:55:00|21.06|20.9|20.99|20.83|21.06|20.9|20.98|20.82|4
1620280800000|2021-05-06 06:00:00|21.01|20.85|21.01|20.85|21.04|20.88|20.99|20.83|9
1620281100000|2021-05-06 06:05:00|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|3
1620281400000|2021-05-06 06:10:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1620281700000|2021-05-06 06:15:00|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|7
1620282000000|2021-05-06 06:20:00|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|7
1620282300000|2021-05-06 06:25:00|||||||||2
1620282600000|2021-05-06 06:30:00|21.08|20.92|21|20.84|21.08|20.92|21|20.84|1
1620282900000|2021-05-06 06:35:00|21.01|20.85|21.03|20.87|21.03|20.87|21|20.84|0
1620283200000|2021-05-06 06:40:00|21.05|20.89|21|20.84|21.05|20.89|21|20.84|40
1620283500000|2021-05-06 06:45:00|21.01|20.85|20.94|20.78|21.01|20.85|20.93|20.77|22
1620283800000|2021-05-06 06:50:00|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|8
1620284400000|2021-05-06 07:00:00|20.95|20.79|20.83|20.67|20.95|20.79|20.81|20.65|127
1620284700000|2021-05-06 07:05:00|20.82|20.66|20.83|20.67|20.83|20.67|20.81|20.65|57
1620285000000|2021-05-06 07:10:00|20.82|20.66|20.81|20.65|20.83|20.67|20.81|20.65|36
1620285300000|2021-05-06 07:15:00|20.82|20.66|20.78|20.62|20.82|20.66|20.76|20.6|13
1620285600000|2021-05-06 07:20:00|20.81|20.65|20.81|20.65|20.82|20.66|20.76|20.6|21
1620285900000|2021-05-06 07:25:00|20.79|20.63|20.76|20.6|20.79|20.63|20.71|20.55|61
1620286200000|2021-05-06 07:30:00|20.74|20.58|20.76|20.6|20.76|20.6|20.72|20.56|13
1620286500000|2021-05-06 07:35:00|20.77|20.61|20.81|20.65|20.81|20.65|20.76|20.6|16
1620286800000|2021-05-06 07:40:00|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|9
1620287100000|2021-05-06 07:45:00|20.77|20.61|20.81|20.65|20.82|20.66|20.77|20.61|8
1620287400000|2021-05-06 07:50:00|20.83|20.67|20.86|20.7|20.88|20.72|20.83|20.67|54
1620287700000|2021-05-06 07:55:00|20.87|20.71|20.88|20.72|20.88|20.72|20.86|20.7|23
1620288000000|2021-05-06 08:00:00|20.86|20.7|20.88|20.72|20.91|20.75|20.86|20.7|33
1620288300000|2021-05-06 08:05:00|20.89|20.73|20.86|20.7|20.89|20.73|20.84|20.68|66
1620288600000|2021-05-06 08:10:00|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|8
1620288900000|2021-05-06 08:15:00|20.85|20.69|20.86|20.7|20.86|20.7|20.81|20.65|88
1620289200000|2021-05-06 08:20:00|20.85|20.69|20.81|20.65|20.86|20.7|20.81|20.65|14
1620289500000|2021-05-06 08:25:00|20.84|20.68|20.81|20.65|20.85|20.69|20.81|20.65|6
1620289800000|2021-05-06 08:30:00|20.86|20.7|20.86|20.7|20.86|20.7|20.84|20.68|51
1620290100000|2021-05-06 08:35:00|20.81|20.65|20.91|20.75|20.91|20.75|20.81|20.65|26
1620290400000|2021-05-06 08:40:00|20.93|20.77|20.97|20.81|20.98|20.82|20.93|20.77|13
1620290700000|2021-05-06 08:45:00|20.98|20.82|21.03|20.87|21.08|20.92|20.98|20.82|69
1620291000000|2021-05-06 08:50:00|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|54
1620291300000|2021-05-06 08:55:00|21.04|20.88|21.03|20.87|21.08|20.92|21.03|20.87|24
1620291600000|2021-05-06 09:00:00|21.01|20.85|20.98|20.82|21.02|20.86|20.98|20.82|3
1620291900000|2021-05-06 09:05:00|21|20.84|20.91|20.75|21|20.84|20.91|20.75|9
1620292200000|2021-05-06 09:10:00|20.92|20.76|21.03|20.87|21.03|20.87|20.91|20.75|57
1620292500000|2021-05-06 09:15:00|21.02|20.86|21.13|20.97|21.15|20.99|21.01|20.85|119
1620292800000|2021-05-06 09:20:00|21.15|20.99|21.08|20.92|21.19|21.03|21.08|20.92|101
1620293100000|2021-05-06 09:25:00|21.09|20.93|21.11|20.95|21.13|20.97|21.08|20.92|33
1620293400000|2021-05-06 09:30:00|21.12|20.96|21.18|21.02|21.2|21.04|21.12|20.96|36
1620293700000|2021-05-06 09:35:00|21.2|21.04|21.15|20.99|21.25|21.09|21.15|20.99|45
1620294000000|2021-05-06 09:40:00|21.17|21.01|21.17|21.01|21.2|21.04|21.17|21.01|75
1620294300000|2021-05-06 09:45:00|21.18|21.02|21.08|20.92|21.18|21.02|21.08|20.92|20
1620294600000|2021-05-06 09:50:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|14
1620294900000|2021-05-06 09:55:00|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|28
1620295200000|2021-05-06 10:00:00|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|48
1620295500000|2021-05-06 10:05:00|21.02|20.86|20.98|20.82|21.03|20.87|20.96|20.8|56
1620295800000|2021-05-06 10:10:00|21.01|20.85|21.01|20.85|21.03|20.87|20.98|20.82|11
1620296100000|2021-05-06 10:15:00|21.02|20.86|21.04|20.88|21.1|20.94|21.01|20.85|27
1620296400000|2021-05-06 10:20:00|21.06|20.9|20.99|20.83|21.09|20.93|20.96|20.8|31
1620296700000|2021-05-06 10:25:00|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|12
1620297000000|2021-05-06 10:30:00|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|5
1620297300000|2021-05-06 10:35:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|41
1620297600000|2021-05-06 10:40:00|20.98|20.82|21|20.84|21.02|20.86|20.94|20.78|31
1620297900000|2021-05-06 10:45:00|21.01|20.85|21.06|20.9|21.09|20.93|21.01|20.85|36
1620298200000|2021-05-06 10:50:00|21.09|20.93|21.1|20.94|21.11|20.95|21.07|20.91|17
1620298500000|2021-05-06 10:55:00|21.09|20.93|21.12|20.96|21.14|20.98|21.09|20.93|13
1620298800000|2021-05-06 11:00:00|21.14|20.98|21.11|20.95|21.16|21|21.06|20.9|71
1620299100000|2021-05-06 11:05:00|21.1|20.94|21.09|20.93|21.11|20.95|21.09|20.93|16
1620299400000|2021-05-06 11:10:00|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|10
1620299700000|2021-05-06 11:15:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|29
1620300000000|2021-05-06 11:20:00|21.06|20.9|21.07|20.91|21.1|20.94|21.05|20.89|6
1620300300000|2021-05-06 11:25:00|21.09|20.93|21.04|20.88|21.11|20.95|21.04|20.88|72
1620300600000|2021-05-06 11:30:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|32
1620300900000|2021-05-06 11:35:00|21.11|20.95|21.14|20.98|21.14|20.98|21.09|20.93|25
1620301200000|2021-05-06 11:40:00|21.16|21|21.11|20.95|21.16|21|21.1|20.94|9
1620301500000|2021-05-06 11:45:00|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|4
1620301800000|2021-05-06 11:50:00|21.09|20.93|21.06|20.9|21.09|20.93|21.04|20.88|10
1620302100000|2021-05-06 11:55:00|21.11|20.95|21.09|20.93|21.11|20.95|21.07|20.91|29
1620302400000|2021-05-06 12:00:00|21.07|20.91|21.06|20.9|21.09|20.93|21.04|20.88|17
1620302700000|2021-05-06 12:05:00|21.04|20.88|21.14|20.98|21.16|21|21.04|20.88|27
1620303000000|2021-05-06 12:10:00|21.13|20.97|21.14|20.98|21.16|21|21.11|20.95|32
1620303300000|2021-05-06 12:15:00|21.15|20.99|21.23|21.07|21.26|21.1|21.14|20.98|36
1620303600000|2021-05-06 12:20:00|21.26|21.1|21.21|21.05|21.26|21.1|21.19|21.03|36
1620303900000|2021-05-06 12:25:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|51
1620304200000|2021-05-06 12:30:00|21.2|21.04|21.21|21.05|21.26|21.1|21.16|21|30
1620304500000|2021-05-06 12:35:00|21.2|21.04|21.16|21|21.21|21.05|21.15|20.99|28
1620304800000|2021-05-06 12:40:00|21.18|21.02|21.16|21|21.18|21.02|21.14|20.98|14
1620305100000|2021-05-06 12:45:00|21.18|21.02|21.13|20.97|21.19|21.03|21.11|20.95|20
1620305400000|2021-05-06 12:50:00|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|8
1620305700000|2021-05-06 12:55:00|21.13|20.97|21.16|21|21.21|21.05|21.11|20.95|54
1620306000000|2021-05-06 13:00:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|9
1620306300000|2021-05-06 13:05:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|39
1620306600000|2021-05-06 13:10:00|||||||||3
1620306900000|2021-05-06 13:15:00|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|15
1620307200000|2021-05-06 13:20:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|18
1620307500000|2021-05-06 13:25:00|21.14|20.98|21.15|20.99|21.16|21|21.11|20.95|111
1620307800000|2021-05-06 13:30:00|21.14|20.98|21.42|21.26|21.45|21.29|21.14|20.98|543
1620308100000|2021-05-06 13:35:00|21.44|21.28|21.15|20.99|21.45|21.29|21.13|20.97|719
1620308400000|2021-05-06 13:40:00|21.16|21|21.35|21.19|21.4|21.24|21.15|20.99|505
1620308700000|2021-05-06 13:45:00|21.38|21.22|21.46|21.3|21.48|21.32|21.3|21.14|531
1620309000000|2021-05-06 13:50:00|21.48|21.32|21.48|21.32|21.53|21.37|21.31|21.15|475
1620309300000|2021-05-06 13:55:00|21.47|21.31|21.67|21.51|21.67|21.51|21.47|21.31|619
1620309600000|2021-05-06 14:00:00|21.69|21.53|21.67|21.51|21.79|21.63|21.62|21.46|1024
1620309900000|2021-05-06 14:05:00|21.69|21.53|21.87|21.71|21.89|21.73|21.65|21.49|843
1620310200000|2021-05-06 14:10:00|21.86|21.7|21.73|21.57|21.86|21.7|21.6|21.44|937
1620310500000|2021-05-06 14:15:00|21.74|21.58|21.94|21.78|21.99|21.83|21.67|21.51|774
1620310800000|2021-05-06 14:20:00|21.95|21.79|21.71|21.55|21.96|21.8|21.7|21.54|613
1620311100000|2021-05-06 14:25:00|21.72|21.56|21.74|21.58|21.77|21.61|21.65|21.49|545
1620311400000|2021-05-06 14:30:00|21.77|21.61|21.67|21.51|21.79|21.63|21.63|21.47|530
1620311700000|2021-05-06 14:35:00|21.66|21.5|21.55|21.39|21.67|21.51|21.5|21.34|287
1620312000000|2021-05-06 14:40:00|21.52|21.36|21.62|21.46|21.62|21.46|21.48|21.32|457
1620312300000|2021-05-06 14:45:00|21.6|21.44|21.64|21.48|21.67|21.51|21.55|21.39|402
1620312600000|2021-05-06 14:50:00|21.63|21.47|21.52|21.36|21.66|21.5|21.5|21.34|296
1620312900000|2021-05-06 14:55:00|21.53|21.37|21.57|21.41|21.67|21.51|21.5|21.34|372
1620313200000|2021-05-06 15:00:00|21.59|21.43|21.62|21.46|21.69|21.53|21.57|21.41|225
1620313500000|2021-05-06 15:05:00|21.6|21.44|21.79|21.63|21.81|21.65|21.57|21.41|388
1620313800000|2021-05-06 15:10:00|21.76|21.6|21.81|21.65|21.84|21.68|21.74|21.58|376
1620314100000|2021-05-06 15:15:00|21.79|21.63|21.64|21.48|21.81|21.65|21.62|21.46|413
1620314400000|2021-05-06 15:20:00|21.65|21.49|21.35|21.19|21.67|21.51|21.35|21.19|303
1620314700000|2021-05-06 15:25:00|21.33|21.17|21.23|21.07|21.35|21.19|21.23|21.07|393
1620315000000|2021-05-06 15:30:00|21.26|21.1|21.16|21|21.28|21.12|21.16|21|218
1620315300000|2021-05-06 15:35:00|21.18|21.02|21.16|21|21.21|21.05|21.14|20.98|146
1620315600000|2021-05-06 15:40:00|21.14|20.98|21.09|20.93|21.14|20.98|21.04|20.88|432
1620315900000|2021-05-06 15:45:00|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|246
1620316200000|2021-05-06 15:50:00|21.11|20.95|21.19|21.03|21.19|21.03|21.11|20.95|337
1620316500000|2021-05-06 15:55:00|21.18|21.02|21.19|21.03|21.21|21.05|21.14|20.98|368
1620316800000|2021-05-06 16:00:00|21.21|21.05|21.21|21.05|21.26|21.1|21.19|21.03|265
1620317100000|2021-05-06 16:05:00|21.26|21.1|21.28|21.12|21.28|21.12|21.21|21.05|119
1620317400000|2021-05-06 16:10:00|21.27|21.11|21.28|21.12|21.28|21.12|21.26|21.1|133
1620317700000|2021-05-06 16:15:00|21.26|21.1|21.21|21.05|21.28|21.12|21.16|21|272
1620318000000|2021-05-06 16:20:00|21.23|21.07|21.21|21.05|21.26|21.1|21.21|21.05|116
1620318300000|2021-05-06 16:25:00|21.19|21.03|21.16|21|21.19|21.03|21.14|20.98|238
1620318600000|2021-05-06 16:30:00|21.14|20.98|21.16|21|21.16|21|21.11|20.95|73
1620318900000|2021-05-06 16:35:00|21.18|21.02|21.21|21.05|21.28|21.12|21.18|21.02|219
1620319200000|2021-05-06 16:40:00|21.23|21.07|21.16|21|21.23|21.07|21.14|20.98|293
1620319500000|2021-05-06 16:45:00|21.18|21.02|21.23|21.07|21.26|21.1|21.16|21|134
1620319800000|2021-05-06 16:50:00|21.21|21.05|21.23|21.07|21.26|21.1|21.16|21|248
1620320100000|2021-05-06 16:55:00|21.25|21.09|21.33|21.17|21.33|21.17|21.21|21.05|213
1620320400000|2021-05-06 17:00:00|21.35|21.19|21.26|21.1|21.36|21.2|21.23|21.07|243
1620320700000|2021-05-06 17:05:00|21.27|21.11|21.31|21.15|21.38|21.22|21.26|21.1|112
1620321000000|2021-05-06 17:10:00|21.33|21.17|21.38|21.22|21.38|21.22|21.28|21.12|147
1620321300000|2021-05-06 17:15:00|21.36|21.2|21.43|21.27|21.43|21.27|21.36|21.2|121
1620321600000|2021-05-06 17:20:00|21.42|21.26|21.41|21.25|21.43|21.27|21.33|21.17|132
1620321900000|2021-05-06 17:25:00|21.42|21.26|21.33|21.17|21.43|21.27|21.31|21.15|158
1620322200000|2021-05-06 17:30:00|21.31|21.15|21.38|21.22|21.43|21.27|21.3|21.14|294
1620322500000|2021-05-06 17:35:00|21.39|21.23|21.43|21.27|21.43|21.27|21.36|21.2|100
1620322800000|2021-05-06 17:40:00|21.45|21.29|21.43|21.27|21.5|21.34|21.38|21.22|161
1620323100000|2021-05-06 17:45:00|21.45|21.29|21.48|21.32|21.5|21.34|21.43|21.27|175
1620323400000|2021-05-06 17:50:00|21.53|21.37|21.55|21.39|21.58|21.42|21.53|21.37|107
1620323700000|2021-05-06 17:55:00|21.57|21.41|21.56|21.4|21.59|21.43|21.48|21.32|111
1620324000000|2021-05-06 18:00:00|21.55|21.39|21.56|21.4|21.61|21.45|21.54|21.38|94
1620324300000|2021-05-06 18:05:00|21.59|21.43|21.59|21.43|21.61|21.45|21.55|21.39|354
1620324600000|2021-05-06 18:10:00|21.56|21.4|21.49|21.33|21.78|21.62|21.44|21.28|790
1620324900000|2021-05-06 18:15:00|21.5|21.34|21.49|21.33|21.51|21.35|21.44|21.28|396
1620325200000|2021-05-06 18:20:00|21.51|21.35|21.44|21.28|21.61|21.45|21.44|21.28|431
1620325500000|2021-05-06 18:25:00|21.42|21.26|21.71|21.55|21.71|21.55|21.42|21.26|401
1620325800000|2021-05-06 18:30:00|21.69|21.53|21.61|21.45|21.71|21.55|21.61|21.45|236
1620326100000|2021-05-06 18:35:00|21.64|21.48|21.66|21.5|21.66|21.5|21.59|21.43|223
1620326400000|2021-05-06 18:40:00|21.64|21.48|21.71|21.55|21.76|21.6|21.59|21.43|359
1620326700000|2021-05-06 18:45:00|21.69|21.53|21.61|21.45|21.69|21.53|21.54|21.38|263
1620327000000|2021-05-06 18:50:00|21.6|21.44|21.54|21.38|21.66|21.5|21.49|21.33|325
1620327300000|2021-05-06 18:55:00|21.57|21.41|21.59|21.43|21.59|21.43|21.49|21.33|256
1620327600000|2021-05-06 19:00:00|21.58|21.42|21.57|21.41|21.64|21.48|21.54|21.38|255
1620327900000|2021-05-06 19:05:00|21.54|21.38|21.47|21.31|21.57|21.41|21.47|21.31|249
1620328200000|2021-05-06 19:10:00|21.45|21.29|21.45|21.29|21.52|21.36|21.3|21.14|533
1620328500000|2021-05-06 19:15:00|21.46|21.3|21.45|21.29|21.5|21.34|21.45|21.29|157
1620328800000|2021-05-06 19:20:00|21.46|21.3|21.4|21.24|21.5|21.34|21.4|21.24|190
1620329100000|2021-05-06 19:25:00|21.41|21.25|21.33|21.17|21.43|21.27|21.33|21.17|313
1620329400000|2021-05-06 19:30:00|21.34|21.18|21.33|21.17|21.35|21.19|21.23|21.07|207
1620329700000|2021-05-06 19:35:00|21.31|21.15|21.18|21.02|21.33|21.17|21.18|21.02|314
1620330000000|2021-05-06 19:40:00|21.16|21|21.18|21.02|21.21|21.05|21.13|20.97|518
1620330300000|2021-05-06 19:45:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|178
1620330600000|2021-05-06 19:50:00|21.08|20.92|21.04|20.88|21.14|20.98|20.99|20.83|916
1620330900000|2021-05-06 19:55:00|21.03|20.87|21|20.84|21.06|20.9|20.9|20.74|2896
1620331200000|2021-05-06 20:00:00|21.02|20.86|20.92|20.76|21.02|20.86|20.9|20.74|684
1620331500000|2021-05-06 20:05:00|20.9|20.74|20.9|20.74|20.92|20.76|20.9|20.74|332
1620331800000|2021-05-06 20:10:00|20.92|20.76|21.02|20.86|21.02|20.86|20.92|20.76|710
1620333000000|2021-05-06 20:30:00|||||||||117
1620333300000|2021-05-06 20:35:00|||||||||39
1620333600000|2021-05-06 20:40:00|21.01|20.85|21|20.84|21.01|20.85|20.97|20.81|19
1620333900000|2021-05-06 20:45:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|22
1620334200000|2021-05-06 20:50:00|21.02|20.86|21|20.84|21.02|20.86|20.97|20.81|57
1620334500000|2021-05-06 20:55:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|35
1620338400000|2021-05-06 22:00:00|21.04|20.88|21.03|20.87|21.04|20.88|21.01|20.85|23
1620338700000|2021-05-06 22:05:00|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|1
1620339000000|2021-05-06 22:10:00|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|2
1620339300000|2021-05-06 22:15:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1620339600000|2021-05-06 22:20:00|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|0
1620340200000|2021-05-06 22:30:00|||||||||1
1620340500000|2021-05-06 22:35:00|||||||||1
1620340800000|2021-05-06 22:40:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1620341100000|2021-05-06 22:45:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|4
1620341400000|2021-05-06 22:50:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|21
1620341700000|2021-05-06 22:55:00|21.07|20.91|21.06|20.9|21.08|20.92|21.06|20.9|2
1620342300000|2021-05-06 23:05:00|21.04|20.88|21.06|20.9|21.06|20.9|21.03|20.87|3
1620342900000|2021-05-06 23:15:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|3
1620343200000|2021-05-06 23:20:00|||||||||6
1620344700000|2021-05-06 23:45:00|||||||||5
1620345000000|2021-05-06 23:50:00|||||||||3
1620345300000|2021-05-06 23:55:00|||||||||3
1620345600000|2021-05-07 00:00:00|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|47
1620345900000|2021-05-07 00:05:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|12
1620346200000|2021-05-07 00:10:00|||||||||5
1620346500000|2021-05-07 00:15:00|21.08|20.92|21.08|20.92|21.12|20.96|21.08|20.92|16
1620346800000|2021-05-07 00:20:00|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|4
1620347400000|2021-05-07 00:30:00|21.03|20.87|21.03|20.87|21.03|20.87|21.01|20.85|59
1620347700000|2021-05-07 00:35:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|3
1620348300000|2021-05-07 00:45:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|85
1620348600000|2021-05-07 00:50:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|2
1620348900000|2021-05-07 00:55:00|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|2
1620349200000|2021-05-07 01:00:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|34
1620349500000|2021-05-07 01:05:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|9
1620349800000|2021-05-07 01:10:00|||||||||26
1620350100000|2021-05-07 01:15:00|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|10
1620350700000|2021-05-07 01:25:00|||||||||1
1620351600000|2021-05-07 01:40:00|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|25
1620351900000|2021-05-07 01:45:00|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|9
1620352200000|2021-05-07 01:50:00|||||||||2
1620352500000|2021-05-07 01:55:00|||||||||2
1620352800000|2021-05-07 02:00:00|20.91|20.75|20.92|20.76|20.92|20.76|20.9|20.74|34
1620353100000|2021-05-07 02:05:00|||||||||1
1620353400000|2021-05-07 02:10:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|38
1620353700000|2021-05-07 02:15:00|20.97|20.81|20.97|20.81|20.98|20.82|20.94|20.78|27
1620354000000|2021-05-07 02:20:00|20.95|20.79|20.97|20.81|20.97|20.81|20.94|20.78|1
1620354900000|2021-05-07 02:35:00|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1620355200000|2021-05-07 02:40:00|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|38
1620355500000|2021-05-07 02:45:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|1
1620355800000|2021-05-07 02:50:00|||||||||1
1620356100000|2021-05-07 02:55:00|20.98|20.82|20.97|20.81|20.99|20.83|20.97|20.81|9
1620356400000|2021-05-07 03:00:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|3
1620356700000|2021-05-07 03:05:00|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|8
1620357300000|2021-05-07 03:15:00|||||||||2
1620357600000|2021-05-07 03:20:00|||||||||2
1620358500000|2021-05-07 03:35:00|20.99|20.83|20.98|20.82|20.99|20.83|20.97|20.81|12
1620358800000|2021-05-07 03:40:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1620360300000|2021-05-07 04:05:00|21.01|20.85|21.03|20.87|21.04|20.88|21.01|20.85|13
1620360600000|2021-05-07 04:10:00|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|0
1620361800000|2021-05-07 04:30:00|20.99|20.83|20.99|20.83|21.01|20.85|20.99|20.83|0
1620362700000|2021-05-07 04:45:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|37
1620363000000|2021-05-07 04:50:00|||||||||4
1620363600000|2021-05-07 05:00:00|20.99|20.83|20.99|20.83|20.99|20.83|20.98|20.82|2
1620363900000|2021-05-07 05:05:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|1
1620364200000|2021-05-07 05:10:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1620364500000|2021-05-07 05:15:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|3
1620364800000|2021-05-07 05:20:00|||||||||2
1620365100000|2021-05-07 05:25:00|20.99|20.83|21|20.84|21|20.84|20.98|20.82|4
1620365400000|2021-05-07 05:30:00|21.01|20.85|21.03|20.87|21.03|20.87|21|20.84|1
1620365700000|2021-05-07 05:35:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|2
1620366000000|2021-05-07 05:40:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1620366300000|2021-05-07 05:45:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|0
1620366600000|2021-05-07 05:50:00|21.01|20.85|21|20.84|21.03|20.87|21|20.84|7
1620366900000|2021-05-07 05:55:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|8
1620367200000|2021-05-07 06:00:00|21.01|20.85|21.05|20.89|21.05|20.89|20.99|20.83|13
1620367500000|2021-05-07 06:05:00|21.04|20.88|20.99|20.83|21.05|20.89|20.99|20.83|8
1620367800000|2021-05-07 06:10:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|14
1620368100000|2021-05-07 06:15:00|21.05|20.89|21.03|20.87|21.05|20.89|21|20.84|28
1620368400000|2021-05-07 06:20:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|2
1620368700000|2021-05-07 06:25:00|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|9
1620369000000|2021-05-07 06:30:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|3
1620369300000|2021-05-07 06:35:00|||||||||22
1620369900000|2021-05-07 06:45:00|||||||||2
1620370200000|2021-05-07 06:50:00|21.04|20.88|21.03|20.87|21.05|20.89|21.03|20.87|29
1620370500000|2021-05-07 06:55:00|21.05|20.89|20.98|20.82|21.05|20.89|20.98|20.82|27
1620370800000|2021-05-07 07:00:00|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|27
1620371100000|2021-05-07 07:05:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|14
1620371400000|2021-05-07 07:10:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|131
1620371700000|2021-05-07 07:15:00|21.1|20.94|21.08|20.92|21.15|20.99|21.08|20.92|80
1620372000000|2021-05-07 07:20:00|21.1|20.94|21.13|20.97|21.15|20.99|21.09|20.93|72
1620372300000|2021-05-07 07:25:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|33
1620372600000|2021-05-07 07:30:00|21.09|20.93|21.03|20.87|21.1|20.94|21.03|20.87|7
1620372900000|2021-05-07 07:35:00|21.04|20.88|21.03|20.87|21.07|20.91|21.03|20.87|19
1620373200000|2021-05-07 07:40:00|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|5
1620373500000|2021-05-07 07:45:00|21.04|20.88|21.05|20.89|21.05|20.89|21.03|20.87|50
1620373800000|2021-05-07 07:50:00|21.03|20.87|21|20.84|21.05|20.89|21|20.84|39
1620374100000|2021-05-07 07:55:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1620374400000|2021-05-07 08:00:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|61
1620374700000|2021-05-07 08:05:00|||||||||3
1620375000000|2021-05-07 08:10:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|22
1620375300000|2021-05-07 08:15:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|12
1620375600000|2021-05-07 08:20:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|13
1620375900000|2021-05-07 08:25:00|21|20.84|21|20.84|21.04|20.88|21|20.84|22
1620376200000|2021-05-07 08:30:00|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|19
1620376500000|2021-05-07 08:35:00|20.96|20.8|20.97|20.81|20.99|20.83|20.96|20.8|19
1620376800000|2021-05-07 08:40:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|1
1620377100000|2021-05-07 08:45:00|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|105
1620377400000|2021-05-07 08:50:00|||||||||24
1620377700000|2021-05-07 08:55:00|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|5
1620378000000|2021-05-07 09:00:00|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|8
1620378300000|2021-05-07 09:05:00|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|17
1620378600000|2021-05-07 09:10:00|||||||||2
1620378900000|2021-05-07 09:15:00|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|4
1620379200000|2021-05-07 09:20:00|20.95|20.79|20.94|20.78|20.96|20.8|20.94|20.78|15
1620379500000|2021-05-07 09:25:00|20.95|20.79|20.96|20.8|20.96|20.8|20.94|20.78|7
1620379800000|2021-05-07 09:30:00|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|14
1620380100000|2021-05-07 09:35:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|5
1620380400000|2021-05-07 09:40:00|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|79
1620380700000|2021-05-07 09:45:00|||||||||5
1620381000000|2021-05-07 09:50:00|||||||||1
1620381300000|2021-05-07 09:55:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|33
1620381600000|2021-05-07 10:00:00|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|79
1620381900000|2021-05-07 10:05:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|45
1620382200000|2021-05-07 10:10:00|20.82|20.66|20.81|20.65|20.82|20.66|20.79|20.63|20
1620382500000|2021-05-07 10:15:00|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|44
1620382800000|2021-05-07 10:20:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|22
1620383100000|2021-05-07 10:25:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|8
1620383400000|2021-05-07 10:30:00|||||||||13
1620383700000|2021-05-07 10:35:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|15
1620384000000|2021-05-07 10:40:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|5
1620384300000|2021-05-07 10:45:00|||||||||8
1620384900000|2021-05-07 10:55:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|8
1620385200000|2021-05-07 11:00:00|||||||||9
1620385500000|2021-05-07 11:05:00|||||||||5
1620385800000|2021-05-07 11:10:00|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|19
1620386100000|2021-05-07 11:15:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|14
1620386400000|2021-05-07 11:20:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|15
1620386700000|2021-05-07 11:25:00|||||||||8
1620387000000|2021-05-07 11:30:00|||||||||2
1620387300000|2021-05-07 11:35:00|||||||||25
1620387600000|2021-05-07 11:40:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|2
1620387900000|2021-05-07 11:45:00|||||||||42
1620388200000|2021-05-07 11:50:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|35
1620388500000|2021-05-07 11:55:00|||||||||10
1620388800000|2021-05-07 12:00:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|36
1620389100000|2021-05-07 12:05:00|||||||||5
1620389400000|2021-05-07 12:10:00|||||||||49
1620389700000|2021-05-07 12:15:00|||||||||33
1620390000000|2021-05-07 12:20:00|20.88|20.72|20.89|20.73|20.9|20.74|20.88|20.72|50
1620390300000|2021-05-07 12:25:00|20.85|20.69|20.84|20.68|20.9|20.74|20.83|20.67|108
1620390600000|2021-05-07 12:30:00|20.83|20.67|20.97|20.81|21.03|20.87|20.73|20.57|805
1620390900000|2021-05-07 12:35:00|20.96|20.8|20.9|20.74|20.97|20.81|20.75|20.59|282
1620391200000|2021-05-07 12:40:00|20.91|20.75|20.92|20.76|20.92|20.76|20.85|20.69|159
1620391500000|2021-05-07 12:45:00|20.9|20.74|20.92|20.76|20.97|20.81|20.9|20.74|104
1620391800000|2021-05-07 12:50:00|20.91|20.75|20.85|20.69|20.92|20.76|20.85|20.69|87
1620392100000|2021-05-07 12:55:00|20.83|20.67|20.87|20.71|20.92|20.76|20.8|20.64|176
1620392400000|2021-05-07 13:00:00|20.9|20.74|20.9|20.74|20.9|20.74|20.82|20.66|116
1620392700000|2021-05-07 13:05:00|20.87|20.71|20.97|20.81|20.97|20.81|20.87|20.71|73
1620393000000|2021-05-07 13:10:00|20.92|20.76|20.92|20.76|20.93|20.77|20.9|20.74|48
1620393300000|2021-05-07 13:15:00|20.93|20.77|20.93|20.77|20.96|20.8|20.92|20.76|23
1620393600000|2021-05-07 13:20:00|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|13
1620393900000|2021-05-07 13:25:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|96
1620394200000|2021-05-07 13:30:00|21|20.84|21.02|20.86|21.07|20.91|20.97|20.81|566
1620394500000|2021-05-07 13:35:00|21|20.84|20.88|20.72|21|20.84|20.8|20.64|433
1620394800000|2021-05-07 13:40:00|20.85|20.69|20.85|20.69|20.9|20.74|20.8|20.64|400
1620395100000|2021-05-07 13:45:00|20.83|20.67|20.8|20.64|20.9|20.74|20.8|20.64|483
1620395400000|2021-05-07 13:50:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|354
1620395700000|2021-05-07 13:55:00|20.83|20.67|20.78|20.62|20.85|20.69|20.78|20.62|394
1620396000000|2021-05-07 14:00:00|20.76|20.6|20.71|20.55|20.78|20.62|20.68|20.52|647
1620396300000|2021-05-07 14:05:00|20.68|20.52|20.66|20.5|20.7|20.54|20.65|20.49|492
1620396600000|2021-05-07 14:10:00|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|269
1620396900000|2021-05-07 14:15:00|20.66|20.5|20.55|20.39|20.67|20.51|20.55|20.39|514
1620397200000|2021-05-07 14:20:00|20.6|20.44|20.6|20.44|20.62|20.46|20.57|20.41|238
1620397500000|2021-05-07 14:25:00|20.57|20.41|20.62|20.46|20.62|20.46|20.55|20.39|405
1620397800000|2021-05-07 14:30:00|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|318
1620398100000|2021-05-07 14:35:00|20.58|20.42|20.63|20.47|20.63|20.47|20.55|20.39|352
1620398400000|2021-05-07 14:40:00|20.61|20.45|20.6|20.44|20.63|20.47|20.58|20.42|241
1620398700000|2021-05-07 14:45:00|20.58|20.42|20.58|20.42|20.63|20.47|20.58|20.42|453
1620399000000|2021-05-07 14:50:00|20.59|20.43|20.58|20.42|20.59|20.43|20.55|20.39|265
1620399300000|2021-05-07 14:55:00|20.56|20.4|20.51|20.35|20.58|20.42|20.51|20.35|319
1620399600000|2021-05-07 15:00:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|121
1620399900000|2021-05-07 15:05:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|224
1620400200000|2021-05-07 15:10:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|332
1620400500000|2021-05-07 15:15:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|273
1620400800000|2021-05-07 15:20:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|308
1620401100000|2021-05-07 15:25:00|20.43|20.27|20.38|20.22|20.46|20.3|20.36|20.2|290
1620401400000|2021-05-07 15:30:00|20.36|20.2|20.35|20.19|20.4|20.24|20.3|20.14|732
1620401700000|2021-05-07 15:35:00|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|118
1620402000000|2021-05-07 15:40:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|73
1620402300000|2021-05-07 15:45:00|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|158
1620402600000|2021-05-07 15:50:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|50
1620402900000|2021-05-07 15:55:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|225
1620403200000|2021-05-07 16:00:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|236
1620403500000|2021-05-07 16:05:00|20.33|20.17|20.26|20.1|20.35|20.19|20.25|20.09|221
1620403800000|2021-05-07 16:10:00|20.28|20.12|20.3|20.14|20.35|20.19|20.28|20.12|270
1620404100000|2021-05-07 16:15:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|166
1620404400000|2021-05-07 16:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|144
1620404700000|2021-05-07 16:25:00|||||||||198
1620405000000|2021-05-07 16:30:00|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|49
1620405300000|2021-05-07 16:35:00|20.35|20.19|20.4|20.24|20.45|20.29|20.35|20.19|310
1620405600000|2021-05-07 16:40:00|20.43|20.27|20.35|20.19|20.43|20.27|20.35|20.19|459
1620405900000|2021-05-07 16:45:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|182
1620406200000|2021-05-07 16:50:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|133
1620406500000|2021-05-07 16:55:00|20.29|20.13|20.25|20.09|20.3|20.14|20.23|20.07|220
1620406800000|2021-05-07 17:00:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|98
1620407100000|2021-05-07 17:05:00|20.28|20.12|20.3|20.14|20.35|20.19|20.25|20.09|133
1620407400000|2021-05-07 17:10:00|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|87
1620407700000|2021-05-07 17:15:00|20.32|20.16|20.32|20.16|20.37|20.21|20.3|20.14|312
1620408000000|2021-05-07 17:20:00|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|96
1620408300000|2021-05-07 17:25:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|137
1620408600000|2021-05-07 17:30:00|20.35|20.19|20.3|20.14|20.37|20.21|20.3|20.14|173
1620408900000|2021-05-07 17:35:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|70
1620409200000|2021-05-07 17:40:00|20.31|20.15|20.3|20.14|20.35|20.19|20.3|20.14|216
1620409500000|2021-05-07 17:45:00|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|147
1620409800000|2021-05-07 17:50:00|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|88
1620410100000|2021-05-07 17:55:00|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|69
1620410400000|2021-05-07 18:00:00|20.39|20.23|20.37|20.21|20.49|20.33|20.35|20.19|406
1620410700000|2021-05-07 18:05:00|20.36|20.2|20.3|20.14|20.37|20.21|20.27|20.11|417
1620411000000|2021-05-07 18:10:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|158
1620411300000|2021-05-07 18:15:00|20.22|20.06|20.2|20.04|20.25|20.09|20.17|20.01|319
1620411600000|2021-05-07 18:20:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|172
1620411900000|2021-05-07 18:25:00|20.15|19.99|20.14|19.98|20.17|20.01|20.1|19.94|178
1620412200000|2021-05-07 18:30:00|20.12|19.96|20.16|20|20.17|20.01|20.12|19.96|121
1620412500000|2021-05-07 18:35:00|20.17|20.01|20.22|20.06|20.27|20.11|20.17|20.01|263
1620412800000|2021-05-07 18:40:00|20.26|20.1|20.27|20.11|20.32|20.16|20.22|20.06|246
1620413100000|2021-05-07 18:45:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|167
1620413400000|2021-05-07 18:50:00|20.22|20.06|20.21|20.05|20.22|20.06|20.16|20|97
1620413700000|2021-05-07 18:55:00|20.19|20.03|20.19|20.03|20.21|20.05|20.16|20|240
1620414000000|2021-05-07 19:00:00|20.21|20.05|20.11|19.95|20.21|20.05|20.11|19.95|279
1620414300000|2021-05-07 19:05:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|397
1620414600000|2021-05-07 19:10:00|20.08|19.92|20.04|19.88|20.11|19.95|20.04|19.88|240
1620414900000|2021-05-07 19:15:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|226
1620415200000|2021-05-07 19:20:00|20.01|19.85|20.01|19.85|20.04|19.88|19.96|19.8|413
1620415500000|2021-05-07 19:25:00|20|19.84|19.94|19.78|20.06|19.9|19.94|19.78|459
1620415800000|2021-05-07 19:30:00|19.92|19.76|20.01|19.85|20.01|19.85|19.89|19.73|415
1620416100000|2021-05-07 19:35:00|19.99|19.83|20.01|19.85|20.01|19.85|19.94|19.78|399
1620416400000|2021-05-07 19:40:00|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|253
1620416700000|2021-05-07 19:45:00|19.93|19.77|19.86|19.7|19.96|19.8|19.86|19.7|213
1620417000000|2021-05-07 19:50:00|19.89|19.73|19.84|19.68|19.91|19.75|19.84|19.68|899
1620417300000|2021-05-07 19:55:00|19.86|19.7|19.84|19.68|19.89|19.73|19.77|19.61|1746
1620417600000|2021-05-07 20:00:00|19.85|19.69|19.84|19.68|19.87|19.71|19.79|19.63|903
1620417900000|2021-05-07 20:05:00|19.82|19.66|19.86|19.7|19.91|19.75|19.79|19.63|1138
1620418200000|2021-05-07 20:10:00|19.89|19.73|19.84|19.68|19.89|19.73|19.82|19.66|846
1620419400000|2021-05-07 20:30:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|162
1620419700000|2021-05-07 20:35:00|19.89|19.73|19.88|19.72|19.94|19.78|19.88|19.72|76
1620420000000|2021-05-07 20:40:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|11
1620420300000|2021-05-07 20:45:00|||||||||11
1620420600000|2021-05-07 20:50:00|||||||||25
1620420900000|2021-05-07 20:55:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|72
1620597600000|2021-05-09 22:00:00|20.09|19.93|20.09|19.93|20.14|19.98|20.08|19.92|31
1620597900000|2021-05-09 22:05:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1620598200000|2021-05-09 22:10:00|||||||||2
1620598500000|2021-05-09 22:15:00|||||||||2
1620599100000|2021-05-09 22:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|18
1620599400000|2021-05-09 22:30:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1620599700000|2021-05-09 22:35:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1620600000000|2021-05-09 22:40:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|6
1620601200000|2021-05-09 23:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1620601800000|2021-05-09 23:10:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|3
1620602700000|2021-05-09 23:25:00|||||||||2
1620603600000|2021-05-09 23:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1620604200000|2021-05-09 23:50:00|20.03|19.87|20.06|19.9|20.07|19.91|20.03|19.87|51
1620604500000|2021-05-09 23:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|1
1620604800000|2021-05-10 00:00:00|||||||||44
1620605100000|2021-05-10 00:05:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|46
1620605400000|2021-05-10 00:10:00|20|19.84|19.96|19.8|20|19.84|19.95|19.79|27
1620605700000|2021-05-10 00:15:00|19.95|19.79|19.99|19.83|20|19.84|19.95|19.79|4
1620606000000|2021-05-10 00:20:00|19.98|19.82|19.99|19.83|20|19.84|19.98|19.82|7
1620606300000|2021-05-10 00:25:00|20|19.84|19.99|19.83|20|19.84|19.97|19.81|35
1620606600000|2021-05-10 00:30:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1620606900000|2021-05-10 00:35:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|26
1620607200000|2021-05-10 00:40:00|||||||||62
1620607500000|2021-05-10 00:45:00|||||||||3
1620607800000|2021-05-10 00:50:00|||||||||4
1620608100000|2021-05-10 00:55:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|123
1620608400000|2021-05-10 01:00:00|19.94|19.78|19.94|19.78|19.96|19.8|19.92|19.76|7
1620608700000|2021-05-10 01:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.92|19.76|3
1620609300000|2021-05-10 01:15:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|18
1620609900000|2021-05-10 01:25:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|8
1620610200000|2021-05-10 01:30:00|19.92|19.76|19.91|19.75|19.96|19.8|19.91|19.75|1
1620610500000|2021-05-10 01:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|12
1620610800000|2021-05-10 01:40:00|19.87|19.71|19.86|19.7|19.91|19.75|19.86|19.7|52
1620611100000|2021-05-10 01:45:00|19.87|19.71|19.91|19.75|19.91|19.75|19.86|19.7|4
1620611400000|2021-05-10 01:50:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620611700000|2021-05-10 01:55:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620612000000|2021-05-10 02:00:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|0
1620612300000|2021-05-10 02:05:00|19.89|19.73|19.87|19.71|19.89|19.73|19.86|19.7|16
1620612600000|2021-05-10 02:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1620612900000|2021-05-10 02:15:00|||||||||3
1620613200000|2021-05-10 02:20:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|2
1620613500000|2021-05-10 02:25:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620614100000|2021-05-10 02:35:00|19.87|19.71|19.89|19.73|19.91|19.75|19.87|19.71|0
1620614400000|2021-05-10 02:40:00|19.87|19.71|19.88|19.72|19.91|19.75|19.87|19.71|1
1620614700000|2021-05-10 02:45:00|19.92|19.76|19.88|19.72|19.93|19.77|19.88|19.72|31
1620615300000|2021-05-10 02:55:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|3
1620615600000|2021-05-10 03:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|3
1620616800000|2021-05-10 03:20:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|7
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1620618900000|2021-05-10 03:55:00|||||||||6
1620619800000|2021-05-10 04:10:00|||||||||1
1620620400000|2021-05-10 04:20:00|||||||||6
1620620700000|2021-05-10 04:25:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1620621000000|2021-05-10 04:30:00|||||||||8
1620621600000|2021-05-10 04:40:00|||||||||2
1620622200000|2021-05-10 04:50:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||2
1620623100000|2021-05-10 05:05:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|16
1620623400000|2021-05-10 05:10:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|7
1620623700000|2021-05-10 05:15:00|||||||||6
1620624000000|2021-05-10 05:20:00|||||||||35
1620624300000|2021-05-10 05:25:00|||||||||9
1620624600000|2021-05-10 05:30:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|46
1620625200000|2021-05-10 05:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1620625500000|2021-05-10 05:45:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|6
1620625800000|2021-05-10 05:50:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|6
1620626100000|2021-05-10 05:55:00|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|10
1620626400000|2021-05-10 06:00:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1620627000000|2021-05-10 06:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1620627300000|2021-05-10 06:15:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|4
1620627600000|2021-05-10 06:20:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|14
1620628200000|2021-05-10 06:30:00|||||||||3
1620628500000|2021-05-10 06:35:00|||||||||3
1620628800000|2021-05-10 06:40:00|||||||||5
1620629100000|2021-05-10 06:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|37
1620629400000|2021-05-10 06:50:00|||||||||15
1620629700000|2021-05-10 06:55:00|||||||||5
1620630000000|2021-05-10 07:00:00|||||||||4
1620630300000|2021-05-10 07:05:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|7
1620630600000|2021-05-10 07:10:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|6
1620630900000|2021-05-10 07:15:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|6
1620631200000|2021-05-10 07:20:00|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|8
1620631500000|2021-05-10 07:25:00|20.14|19.98|20.14|19.98|20.15|19.99|20.1|19.94|92
1620631800000|2021-05-10 07:30:00|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|34
1620632100000|2021-05-10 07:35:00|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|8
1620632400000|2021-05-10 07:40:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|53
1620632700000|2021-05-10 07:45:00|||||||||2
1620633000000|2021-05-10 07:50:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|6
1620633300000|2021-05-10 07:55:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|30
1620633600000|2021-05-10 08:00:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2
1620634200000|2021-05-10 08:10:00|||||||||16
1620634500000|2021-05-10 08:15:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|128
1620634800000|2021-05-10 08:20:00|||||||||2
1620635100000|2021-05-10 08:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|31
1620635400000|2021-05-10 08:30:00|20.11|19.95|20.09|19.93|20.16|20|20.09|19.93|125
1620635700000|2021-05-10 08:35:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1620636000000|2021-05-10 08:40:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|3
1620636300000|2021-05-10 08:45:00|20.11|19.95|20.11|19.95|20.15|19.99|20.11|19.95|4
1620636600000|2021-05-10 08:50:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|31
1620636900000|2021-05-10 08:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|15
1620637200000|2021-05-10 09:00:00|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|15
1620637500000|2021-05-10 09:05:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|10
1620637800000|2021-05-10 09:10:00|||||||||1
1620638700000|2021-05-10 09:25:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|28
1620639000000|2021-05-10 09:30:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1620639300000|2021-05-10 09:35:00|||||||||2
1620639600000|2021-05-10 09:40:00|||||||||7
1620640500000|2021-05-10 09:55:00|||||||||2
1620640800000|2021-05-10 10:00:00|||||||||2
1620641100000|2021-05-10 10:05:00|||||||||1
1620641400000|2021-05-10 10:10:00|||||||||33
1620641700000|2021-05-10 10:15:00|||||||||4
1620642000000|2021-05-10 10:20:00|||||||||3
1620642300000|2021-05-10 10:25:00|||||||||5
1620642600000|2021-05-10 10:30:00|||||||||9
1620642900000|2021-05-10 10:35:00|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|75
1620643200000|2021-05-10 10:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1620643500000|2021-05-10 10:45:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1620643800000|2021-05-10 10:50:00|||||||||4
1620644100000|2021-05-10 10:55:00|||||||||3
1620644400000|2021-05-10 11:00:00|||||||||4
1620644700000|2021-05-10 11:05:00|||||||||5
1620645000000|2021-05-10 11:10:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1620645300000|2021-05-10 11:15:00|||||||||5
1620645600000|2021-05-10 11:20:00|||||||||71
1620645900000|2021-05-10 11:25:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1620646200000|2021-05-10 11:30:00|||||||||6
1620646500000|2021-05-10 11:35:00|||||||||9
1620646800000|2021-05-10 11:40:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1620647100000|2021-05-10 11:45:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1620647400000|2021-05-10 11:50:00|||||||||13
1620647700000|2021-05-10 11:55:00|||||||||9
1620648000000|2021-05-10 12:00:00|||||||||25
1620648300000|2021-05-10 12:05:00|20.11|19.95|20.07|19.91|20.11|19.95|20.06|19.9|43
1620648600000|2021-05-10 12:10:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|34
1620648900000|2021-05-10 12:15:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|73
1620649200000|2021-05-10 12:20:00|20.07|19.91|20.07|19.91|20.11|19.95|20.06|19.9|71
1620649500000|2021-05-10 12:25:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|30
1620649800000|2021-05-10 12:30:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|7
1620650100000|2021-05-10 12:35:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|16
1620650400000|2021-05-10 12:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|67
1620650700000|2021-05-10 12:45:00|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|25
1620651000000|2021-05-10 12:50:00|||||||||6
1620651300000|2021-05-10 12:55:00|||||||||10
1620651600000|2021-05-10 13:00:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|63
1620651900000|2021-05-10 13:05:00|||||||||18
1620652200000|2021-05-10 13:10:00|20.02|19.86|20.04|19.88|20.06|19.9|20.02|19.86|7
1620652500000|2021-05-10 13:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|35
1620652800000|2021-05-10 13:20:00|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|26
1620653100000|2021-05-10 13:25:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|43
1620653400000|2021-05-10 13:30:00|20.06|19.9|20.12|19.96|20.12|19.96|20.01|19.85|384
1620653700000|2021-05-10 13:35:00|20.13|19.97|20.12|19.96|20.17|20.01|20.12|19.96|517
1620654000000|2021-05-10 13:40:00|20.14|19.98|20.18|20.02|20.18|20.02|20.12|19.96|148
1620654300000|2021-05-10 13:45:00|20.21|20.05|20.13|19.97|20.23|20.07|20.07|19.91|662
1620654600000|2021-05-10 13:50:00|20.11|19.95|20.16|20|20.18|20.02|20.11|19.95|465
1620654900000|2021-05-10 13:55:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|147
1620655200000|2021-05-10 14:00:00|20.13|19.97|20.01|19.85|20.18|20.02|20.01|19.85|575
1620655500000|2021-05-10 14:05:00|20.03|19.87|19.94|19.78|20.04|19.88|19.93|19.77|998
1620655800000|2021-05-10 14:10:00|19.93|19.77|19.88|19.72|19.94|19.78|19.83|19.67|842
1620656100000|2021-05-10 14:15:00|19.84|19.68|19.83|19.67|19.89|19.73|19.83|19.67|654
1620656400000|2021-05-10 14:20:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|392
1620656700000|2021-05-10 14:25:00|19.89|19.73|19.98|19.82|19.98|19.82|19.88|19.72|451
1620657000000|2021-05-10 14:30:00|19.99|19.83|20.08|19.92|20.08|19.92|19.96|19.8|454
1620657300000|2021-05-10 14:35:00|20.03|19.87|19.98|19.82|20.08|19.92|19.98|19.82|336
1620657600000|2021-05-10 14:40:00|20|19.84|20.03|19.87|20.08|19.92|19.98|19.82|374
1620657900000|2021-05-10 14:45:00|20.04|19.88|20.13|19.97|20.13|19.97|20.03|19.87|425
1620658200000|2021-05-10 14:50:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|342
1620658500000|2021-05-10 14:55:00|20.09|19.93|20.08|19.92|20.13|19.97|20.03|19.87|297
1620658800000|2021-05-10 15:00:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|292
1620659100000|2021-05-10 15:05:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|345
1620659400000|2021-05-10 15:10:00|20.03|19.87|20.03|19.87|20.03|19.87|19.97|19.81|371
1620659700000|2021-05-10 15:15:00|20.07|19.91|19.97|19.81|20.08|19.92|19.97|19.81|285
1620660000000|2021-05-10 15:20:00|19.96|19.8|19.97|19.81|20|19.84|19.95|19.79|243
1620660300000|2021-05-10 15:25:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|336
1620660600000|2021-05-10 15:30:00|19.95|19.79|19.97|19.81|20.01|19.85|19.95|19.79|81
1620660900000|2021-05-10 15:35:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|168
1620661200000|2021-05-10 15:40:00|20.02|19.86|19.92|19.76|20.02|19.86|19.92|19.76|196
1620661500000|2021-05-10 15:45:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|186
1620661800000|2021-05-10 15:50:00|19.93|19.77|19.93|19.77|19.97|19.81|19.92|19.76|211
1620662100000|2021-05-10 15:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|430
1620662400000|2021-05-10 16:00:00|19.87|19.71|19.78|19.62|19.87|19.71|19.78|19.62|311
1620662700000|2021-05-10 16:05:00|||||||||44
1620663000000|2021-05-10 16:10:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|102
1620663300000|2021-05-10 16:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|115
1620663600000|2021-05-10 16:20:00|19.73|19.57|19.75|19.59|19.78|19.62|19.73|19.57|79
1620663900000|2021-05-10 16:25:00|19.74|19.58|19.82|19.66|19.83|19.67|19.73|19.57|391
1620664200000|2021-05-10 16:30:00|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|148
1620664500000|2021-05-10 16:35:00|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|88
1620664800000|2021-05-10 16:40:00|19.85|19.69|19.85|19.69|19.88|19.72|19.85|19.69|103
1620665100000|2021-05-10 16:45:00|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|766
1620665400000|2021-05-10 16:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|174
1620665700000|2021-05-10 16:55:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|199
1620666000000|2021-05-10 17:00:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|335
1620666300000|2021-05-10 17:05:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|198
1620666600000|2021-05-10 17:10:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|193
1620666900000|2021-05-10 17:15:00|19.86|19.7|19.9|19.74|19.91|19.75|19.85|19.69|274
1620667200000|2021-05-10 17:20:00|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|127
1620667500000|2021-05-10 17:25:00|19.86|19.7|19.91|19.75|19.91|19.75|19.85|19.69|291
1620667800000|2021-05-10 17:30:00|19.95|19.79|19.93|19.77|19.96|19.8|19.9|19.74|100
1620668100000|2021-05-10 17:35:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|119
1620668400000|2021-05-10 17:40:00|20|19.84|20.01|19.85|20.03|19.87|19.96|19.8|194
1620668700000|2021-05-10 17:45:00|19.98|19.82|20.01|19.85|20.06|19.9|19.96|19.8|165
1620669000000|2021-05-10 17:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20|19.84|181
1620669300000|2021-05-10 17:55:00|20.08|19.92|20.11|19.95|20.11|19.95|20.05|19.89|466
1620669600000|2021-05-10 18:00:00|20.16|20|20.22|20.06|20.23|20.07|20.16|20|496
1620669900000|2021-05-10 18:05:00|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|222
1620670200000|2021-05-10 18:10:00|20.18|20.02|20.27|20.11|20.27|20.11|20.17|20.01|372
1620670500000|2021-05-10 18:15:00|20.28|20.12|20.43|20.27|20.48|20.32|20.28|20.12|1147
1620670800000|2021-05-10 18:20:00|20.45|20.29|20.38|20.22|20.53|20.37|20.37|20.21|522
1620671100000|2021-05-10 18:25:00|20.42|20.26|20.54|20.38|20.59|20.43|20.38|20.22|538
1620671400000|2021-05-10 18:30:00|20.58|20.42|20.54|20.38|20.66|20.5|20.54|20.38|804
1620671700000|2021-05-10 18:35:00|20.58|20.42|20.49|20.33|20.64|20.48|20.44|20.28|526
1620672000000|2021-05-10 18:40:00|20.51|20.35|20.59|20.43|20.59|20.43|20.44|20.28|445
1620672300000|2021-05-10 18:45:00|20.64|20.48|20.69|20.53|20.69|20.53|20.59|20.43|818
1620672600000|2021-05-10 18:50:00|20.66|20.5|20.69|20.53|20.76|20.6|20.65|20.49|350
1620672900000|2021-05-10 18:55:00|20.7|20.54|20.53|20.37|20.74|20.58|20.53|20.37|640
1620673200000|2021-05-10 19:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.42|20.26|788
1620673500000|2021-05-10 19:05:00|20.5|20.34|20.47|20.31|20.63|20.47|20.47|20.31|496
1620673800000|2021-05-10 19:10:00|20.48|20.32|20.48|20.32|20.52|20.36|20.42|20.26|407
1620674100000|2021-05-10 19:15:00|20.47|20.31|20.54|20.38|20.58|20.42|20.46|20.3|547
1620674400000|2021-05-10 19:20:00|20.56|20.4|20.63|20.47|20.64|20.48|20.53|20.37|324
1620674700000|2021-05-10 19:25:00|20.59|20.43|20.48|20.32|20.68|20.52|20.43|20.27|632
1620675000000|2021-05-10 19:30:00|20.5|20.34|20.48|20.32|20.55|20.39|20.47|20.31|484
1620675300000|2021-05-10 19:35:00|20.5|20.34|20.53|20.37|20.58|20.42|20.48|20.32|559
1620675600000|2021-05-10 19:40:00|20.55|20.39|20.53|20.37|20.58|20.42|20.52|20.36|410
1620675900000|2021-05-10 19:45:00|20.52|20.36|20.68|20.52|20.73|20.57|20.42|20.26|560
1620676200000|2021-05-10 19:50:00|20.72|20.56|20.83|20.67|20.83|20.67|20.62|20.46|1307
1620676500000|2021-05-10 19:55:00|20.78|20.62|20.97|20.81|20.97|20.81|20.75|20.59|1423
1620676800000|2021-05-10 20:00:00|20.96|20.8|21.1|20.94|21.1|20.94|20.92|20.76|895
1620677100000|2021-05-10 20:05:00|21.08|20.92|20.95|20.79|21.08|20.92|20.95|20.79|830
1620677400000|2021-05-10 20:10:00|20.99|20.83|20.96|20.8|21.06|20.9|20.95|20.79|1265
1620678600000|2021-05-10 20:30:00|||||||||144
1620678900000|2021-05-10 20:35:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|91
1620679200000|2021-05-10 20:40:00|21.07|20.91|21.04|20.88|21.07|20.91|21.02|20.86|98
1620679500000|2021-05-10 20:45:00|21.07|20.91|21.08|20.92|21.08|20.92|21.02|20.86|64
1620679800000|2021-05-10 20:50:00|21.09|20.93|21.19|21.03|21.21|21.05|21.08|20.92|224
1620680100000|2021-05-10 20:55:00|21.18|21.02|21.09|20.93|21.19|21.03|21.09|20.93|76
1620684000000|2021-05-10 22:00:00|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|39
1620684300000|2021-05-10 22:05:00|21.01|20.85|21.03|20.87|21.06|20.9|21.01|20.85|22
1620684600000|2021-05-10 22:10:00|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|27
1620684900000|2021-05-10 22:15:00|21|20.84|21.04|20.88|21.04|20.88|20.99|20.83|57
1620685200000|2021-05-10 22:20:00|||||||||21
1620685500000|2021-05-10 22:25:00|||||||||13
1620685800000|2021-05-10 22:30:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|29
1620686100000|2021-05-10 22:35:00|21|20.84|21.02|20.86|21.04|20.88|21|20.84|17
1620686400000|2021-05-10 22:40:00|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|14
1620686700000|2021-05-10 22:45:00|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|12
1620687000000|2021-05-10 22:50:00|||||||||8
1620687300000|2021-05-10 22:55:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|19
1620687600000|2021-05-10 23:00:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|4
1620687900000|2021-05-10 23:05:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1620688200000|2021-05-10 23:10:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1620688500000|2021-05-10 23:15:00|||||||||3
1620688800000|2021-05-10 23:20:00|||||||||5
1620689100000|2021-05-10 23:25:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|39
1620689700000|2021-05-10 23:35:00|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|15
1620690000000|2021-05-10 23:40:00|||||||||27
1620690300000|2021-05-10 23:45:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1620690900000|2021-05-10 23:55:00|20.94|20.78|20.93|20.77|20.95|20.79|20.93|20.77|14
1620604800000|2021-05-10 00:00:00|||||||||44
1620605100000|2021-05-10 00:05:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|46
1620605400000|2021-05-10 00:10:00|20|19.84|19.96|19.8|20|19.84|19.95|19.79|27
1620605700000|2021-05-10 00:15:00|19.95|19.79|19.99|19.83|20|19.84|19.95|19.79|4
1620606000000|2021-05-10 00:20:00|19.98|19.82|19.99|19.83|20|19.84|19.98|19.82|7
1620606300000|2021-05-10 00:25:00|20|19.84|19.99|19.83|20|19.84|19.97|19.81|35
1620606600000|2021-05-10 00:30:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1620606900000|2021-05-10 00:35:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|26
1620607200000|2021-05-10 00:40:00|||||||||62
1620607500000|2021-05-10 00:45:00|||||||||3
1620607800000|2021-05-10 00:50:00|||||||||4
1620608100000|2021-05-10 00:55:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|123
1620608400000|2021-05-10 01:00:00|19.94|19.78|19.94|19.78|19.96|19.8|19.92|19.76|7
1620608700000|2021-05-10 01:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.92|19.76|3
1620609300000|2021-05-10 01:15:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|18
1620609900000|2021-05-10 01:25:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|8
1620610200000|2021-05-10 01:30:00|19.92|19.76|19.91|19.75|19.96|19.8|19.91|19.75|1
1620610500000|2021-05-10 01:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|12
1620610800000|2021-05-10 01:40:00|19.87|19.71|19.86|19.7|19.91|19.75|19.86|19.7|52
1620611100000|2021-05-10 01:45:00|19.87|19.71|19.91|19.75|19.91|19.75|19.86|19.7|4
1620611400000|2021-05-10 01:50:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620611700000|2021-05-10 01:55:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620612000000|2021-05-10 02:00:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|0
1620612300000|2021-05-10 02:05:00|19.89|19.73|19.87|19.71|19.89|19.73|19.86|19.7|16
1620612600000|2021-05-10 02:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1620612900000|2021-05-10 02:15:00|||||||||3
1620613200000|2021-05-10 02:20:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|2
1620613500000|2021-05-10 02:25:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1620614100000|2021-05-10 02:35:00|19.87|19.71|19.89|19.73|19.91|19.75|19.87|19.71|0
1620614400000|2021-05-10 02:40:00|19.87|19.71|19.88|19.72|19.91|19.75|19.87|19.71|1
1620614700000|2021-05-10 02:45:00|19.92|19.76|19.88|19.72|19.93|19.77|19.88|19.72|31
1620615300000|2021-05-10 02:55:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|3
1620615600000|2021-05-10 03:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|3
1620616800000|2021-05-10 03:20:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|7
1620618300000|2021-05-10 03:45:00|||||||||1
1620618600000|2021-05-10 03:50:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1620618900000|2021-05-10 03:55:00|||||||||6
1620619800000|2021-05-10 04:10:00|||||||||1
1620620400000|2021-05-10 04:20:00|||||||||6
1620620700000|2021-05-10 04:25:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1620621000000|2021-05-10 04:30:00|||||||||8
1620621600000|2021-05-10 04:40:00|||||||||2
1620622200000|2021-05-10 04:50:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1620622500000|2021-05-10 04:55:00|||||||||17
1620622800000|2021-05-10 05:00:00|||||||||2
1620623100000|2021-05-10 05:05:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|16
1620623400000|2021-05-10 05:10:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|7
1620623700000|2021-05-10 05:15:00|||||||||6
1620624000000|2021-05-10 05:20:00|||||||||35
1620624300000|2021-05-10 05:25:00|||||||||9
1620624600000|2021-05-10 05:30:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|46
1620625200000|2021-05-10 05:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1620625500000|2021-05-10 05:45:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|6
1620625800000|2021-05-10 05:50:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|6
1620626100000|2021-05-10 05:55:00|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|10
1620626400000|2021-05-10 06:00:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1620627000000|2021-05-10 06:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1620627300000|2021-05-10 06:15:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|4
1620627600000|2021-05-10 06:20:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|14
1620628200000|2021-05-10 06:30:00|||||||||3
1620628500000|2021-05-10 06:35:00|||||||||3
1620628800000|2021-05-10 06:40:00|||||||||5
1620629100000|2021-05-10 06:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|37
1620629400000|2021-05-10 06:50:00|||||||||15
1620629700000|2021-05-10 06:55:00|||||||||5
1620630000000|2021-05-10 07:00:00|||||||||4
1620630300000|2021-05-10 07:05:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|7
1620630600000|2021-05-10 07:10:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|6
1620630900000|2021-05-10 07:15:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|6
1620631200000|2021-05-10 07:20:00|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|8
1620631500000|2021-05-10 07:25:00|20.14|19.98|20.14|19.98|20.15|19.99|20.1|19.94|92
1620631800000|2021-05-10 07:30:00|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|34
1620632100000|2021-05-10 07:35:00|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|8
1620632400000|2021-05-10 07:40:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|53
1620632700000|2021-05-10 07:45:00|||||||||2
1620633000000|2021-05-10 07:50:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|6
1620633300000|2021-05-10 07:55:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|30
1620633600000|2021-05-10 08:00:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|2
1620634200000|2021-05-10 08:10:00|||||||||16
1620634500000|2021-05-10 08:15:00|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|128
1620634800000|2021-05-10 08:20:00|||||||||2
1620635100000|2021-05-10 08:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|31
1620635400000|2021-05-10 08:30:00|20.11|19.95|20.09|19.93|20.16|20|20.09|19.93|125
1620635700000|2021-05-10 08:35:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1620636000000|2021-05-10 08:40:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|3
1620636300000|2021-05-10 08:45:00|20.11|19.95|20.11|19.95|20.15|19.99|20.11|19.95|4
1620636600000|2021-05-10 08:50:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|31
1620636900000|2021-05-10 08:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.11|19.95|15
1620637200000|2021-05-10 09:00:00|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|15
1620637500000|2021-05-10 09:05:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|10
1620637800000|2021-05-10 09:10:00|||||||||1
1620638700000|2021-05-10 09:25:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|28
1620639000000|2021-05-10 09:30:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|0
1620639300000|2021-05-10 09:35:00|||||||||2
1620639600000|2021-05-10 09:40:00|||||||||7
1620640500000|2021-05-10 09:55:00|||||||||2
1620640800000|2021-05-10 10:00:00|||||||||2
1620641100000|2021-05-10 10:05:00|||||||||1
1620641400000|2021-05-10 10:10:00|||||||||33
1620641700000|2021-05-10 10:15:00|||||||||4
1620642000000|2021-05-10 10:20:00|||||||||3
1620642300000|2021-05-10 10:25:00|||||||||5
1620642600000|2021-05-10 10:30:00|||||||||9
1620642900000|2021-05-10 10:35:00|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|75
1620643200000|2021-05-10 10:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1620643500000|2021-05-10 10:45:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1620643800000|2021-05-10 10:50:00|||||||||4
1620644100000|2021-05-10 10:55:00|||||||||3
1620644400000|2021-05-10 11:00:00|||||||||4
1620644700000|2021-05-10 11:05:00|||||||||5
1620645000000|2021-05-10 11:10:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1620645300000|2021-05-10 11:15:00|||||||||5
1620645600000|2021-05-10 11:20:00|||||||||71
1620645900000|2021-05-10 11:25:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1620646200000|2021-05-10 11:30:00|||||||||6
1620646500000|2021-05-10 11:35:00|||||||||9
1620646800000|2021-05-10 11:40:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1620647100000|2021-05-10 11:45:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1620647400000|2021-05-10 11:50:00|||||||||13
1620647700000|2021-05-10 11:55:00|||||||||9
1620648000000|2021-05-10 12:00:00|||||||||25
1620648300000|2021-05-10 12:05:00|20.11|19.95|20.07|19.91|20.11|19.95|20.06|19.9|43
1620648600000|2021-05-10 12:10:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|34
1620648900000|2021-05-10 12:15:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|73
1620649200000|2021-05-10 12:20:00|20.07|19.91|20.07|19.91|20.11|19.95|20.06|19.9|71
1620649500000|2021-05-10 12:25:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|30
1620649800000|2021-05-10 12:30:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|7
1620650100000|2021-05-10 12:35:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|16
1620650400000|2021-05-10 12:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|67
1620650700000|2021-05-10 12:45:00|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|25
1620651000000|2021-05-10 12:50:00|||||||||6
1620651300000|2021-05-10 12:55:00|||||||||10
1620651600000|2021-05-10 13:00:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|63
1620651900000|2021-05-10 13:05:00|||||||||18
1620652200000|2021-05-10 13:10:00|20.02|19.86|20.04|19.88|20.06|19.9|20.02|19.86|7
1620652500000|2021-05-10 13:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|35
1620652800000|2021-05-10 13:20:00|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|26
1620653100000|2021-05-10 13:25:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|43
1620653400000|2021-05-10 13:30:00|20.06|19.9|20.12|19.96|20.12|19.96|20.01|19.85|384
1620653700000|2021-05-10 13:35:00|20.13|19.97|20.12|19.96|20.17|20.01|20.12|19.96|517
1620654000000|2021-05-10 13:40:00|20.14|19.98|20.18|20.02|20.18|20.02|20.12|19.96|148
1620654300000|2021-05-10 13:45:00|20.21|20.05|20.13|19.97|20.23|20.07|20.07|19.91|662
1620654600000|2021-05-10 13:50:00|20.11|19.95|20.16|20|20.18|20.02|20.11|19.95|465
1620654900000|2021-05-10 13:55:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|147
1620655200000|2021-05-10 14:00:00|20.13|19.97|20.01|19.85|20.18|20.02|20.01|19.85|575
1620655500000|2021-05-10 14:05:00|20.03|19.87|19.94|19.78|20.04|19.88|19.93|19.77|998
1620655800000|2021-05-10 14:10:00|19.93|19.77|19.88|19.72|19.94|19.78|19.83|19.67|842
1620656100000|2021-05-10 14:15:00|19.84|19.68|19.83|19.67|19.89|19.73|19.83|19.67|654
1620656400000|2021-05-10 14:20:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|392
1620656700000|2021-05-10 14:25:00|19.89|19.73|19.98|19.82|19.98|19.82|19.88|19.72|451
1620657000000|2021-05-10 14:30:00|19.99|19.83|20.08|19.92|20.08|19.92|19.96|19.8|454
1620657300000|2021-05-10 14:35:00|20.03|19.87|19.98|19.82|20.08|19.92|19.98|19.82|336
1620657600000|2021-05-10 14:40:00|20|19.84|20.03|19.87|20.08|19.92|19.98|19.82|374
1620657900000|2021-05-10 14:45:00|20.04|19.88|20.13|19.97|20.13|19.97|20.03|19.87|425
1620658200000|2021-05-10 14:50:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|342
1620658500000|2021-05-10 14:55:00|20.09|19.93|20.08|19.92|20.13|19.97|20.03|19.87|297
1620658800000|2021-05-10 15:00:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|292
1620659100000|2021-05-10 15:05:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|345
1620659400000|2021-05-10 15:10:00|20.03|19.87|20.03|19.87|20.03|19.87|19.97|19.81|371
1620659700000|2021-05-10 15:15:00|20.07|19.91|19.97|19.81|20.08|19.92|19.97|19.81|285
1620660000000|2021-05-10 15:20:00|19.96|19.8|19.97|19.81|20|19.84|19.95|19.79|243
1620660300000|2021-05-10 15:25:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|336
1620660600000|2021-05-10 15:30:00|19.95|19.79|19.97|19.81|20.01|19.85|19.95|19.79|81
1620660900000|2021-05-10 15:35:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|168
1620661200000|2021-05-10 15:40:00|20.02|19.86|19.92|19.76|20.02|19.86|19.92|19.76|196
1620661500000|2021-05-10 15:45:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|186
1620661800000|2021-05-10 15:50:00|19.93|19.77|19.93|19.77|19.97|19.81|19.92|19.76|211
1620662100000|2021-05-10 15:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|430
1620662400000|2021-05-10 16:00:00|19.87|19.71|19.78|19.62|19.87|19.71|19.78|19.62|311
1620662700000|2021-05-10 16:05:00|||||||||44
1620663000000|2021-05-10 16:10:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|102
1620663300000|2021-05-10 16:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|115
1620663600000|2021-05-10 16:20:00|19.73|19.57|19.75|19.59|19.78|19.62|19.73|19.57|79
1620663900000|2021-05-10 16:25:00|19.74|19.58|19.82|19.66|19.83|19.67|19.73|19.57|391
1620664200000|2021-05-10 16:30:00|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|148
1620664500000|2021-05-10 16:35:00|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|88
1620664800000|2021-05-10 16:40:00|19.85|19.69|19.85|19.69|19.88|19.72|19.85|19.69|103
1620665100000|2021-05-10 16:45:00|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|766
1620665400000|2021-05-10 16:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|174
1620665700000|2021-05-10 16:55:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|199
1620666000000|2021-05-10 17:00:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|335
1620666300000|2021-05-10 17:05:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|198
1620666600000|2021-05-10 17:10:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|193
1620666900000|2021-05-10 17:15:00|19.86|19.7|19.9|19.74|19.91|19.75|19.85|19.69|274
1620667200000|2021-05-10 17:20:00|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|127
1620667500000|2021-05-10 17:25:00|19.86|19.7|19.91|19.75|19.91|19.75|19.85|19.69|291
1620667800000|2021-05-10 17:30:00|19.95|19.79|19.93|19.77|19.96|19.8|19.9|19.74|100
1620668100000|2021-05-10 17:35:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|119
1620668400000|2021-05-10 17:40:00|20|19.84|20.01|19.85|20.03|19.87|19.96|19.8|194
1620668700000|2021-05-10 17:45:00|19.98|19.82|20.01|19.85|20.06|19.9|19.96|19.8|165
1620669000000|2021-05-10 17:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20|19.84|181
1620669300000|2021-05-10 17:55:00|20.08|19.92|20.11|19.95|20.11|19.95|20.05|19.89|466
1620669600000|2021-05-10 18:00:00|20.16|20|20.22|20.06|20.23|20.07|20.16|20|496
1620669900000|2021-05-10 18:05:00|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|222
1620670200000|2021-05-10 18:10:00|20.18|20.02|20.27|20.11|20.27|20.11|20.17|20.01|372
1620670500000|2021-05-10 18:15:00|20.28|20.12|20.43|20.27|20.48|20.32|20.28|20.12|1147
1620670800000|2021-05-10 18:20:00|20.45|20.29|20.38|20.22|20.53|20.37|20.37|20.21|522
1620671100000|2021-05-10 18:25:00|20.42|20.26|20.54|20.38|20.59|20.43|20.38|20.22|538
1620671400000|2021-05-10 18:30:00|20.58|20.42|20.54|20.38|20.66|20.5|20.54|20.38|804
1620671700000|2021-05-10 18:35:00|20.58|20.42|20.49|20.33|20.64|20.48|20.44|20.28|526
1620672000000|2021-05-10 18:40:00|20.51|20.35|20.59|20.43|20.59|20.43|20.44|20.28|445
1620672300000|2021-05-10 18:45:00|20.64|20.48|20.69|20.53|20.69|20.53|20.59|20.43|818
1620672600000|2021-05-10 18:50:00|20.66|20.5|20.69|20.53|20.76|20.6|20.65|20.49|350
1620672900000|2021-05-10 18:55:00|20.7|20.54|20.53|20.37|20.74|20.58|20.53|20.37|640
1620673200000|2021-05-10 19:00:00|20.54|20.38|20.48|20.32|20.58|20.42|20.42|20.26|788
1620673500000|2021-05-10 19:05:00|20.5|20.34|20.47|20.31|20.63|20.47|20.47|20.31|496
1620673800000|2021-05-10 19:10:00|20.48|20.32|20.48|20.32|20.52|20.36|20.42|20.26|407
1620674100000|2021-05-10 19:15:00|20.47|20.31|20.54|20.38|20.58|20.42|20.46|20.3|547
1620674400000|2021-05-10 19:20:00|20.56|20.4|20.63|20.47|20.64|20.48|20.53|20.37|324
1620674700000|2021-05-10 19:25:00|20.59|20.43|20.48|20.32|20.68|20.52|20.43|20.27|632
1620675000000|2021-05-10 19:30:00|20.5|20.34|20.48|20.32|20.55|20.39|20.47|20.31|484
1620675300000|2021-05-10 19:35:00|20.5|20.34|20.53|20.37|20.58|20.42|20.48|20.32|559
1620675600000|2021-05-10 19:40:00|20.55|20.39|20.53|20.37|20.58|20.42|20.52|20.36|410
1620675900000|2021-05-10 19:45:00|20.52|20.36|20.68|20.52|20.73|20.57|20.42|20.26|560
1620676200000|2021-05-10 19:50:00|20.72|20.56|20.83|20.67|20.83|20.67|20.62|20.46|1307
1620676500000|2021-05-10 19:55:00|20.78|20.62|20.97|20.81|20.97|20.81|20.75|20.59|1423
1620676800000|2021-05-10 20:00:00|20.96|20.8|21.1|20.94|21.1|20.94|20.92|20.76|895
1620677100000|2021-05-10 20:05:00|21.08|20.92|20.95|20.79|21.08|20.92|20.95|20.79|830
1620677400000|2021-05-10 20:10:00|20.99|20.83|20.96|20.8|21.06|20.9|20.95|20.79|1265
1620678600000|2021-05-10 20:30:00|||||||||144
1620678900000|2021-05-10 20:35:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|91
1620679200000|2021-05-10 20:40:00|21.07|20.91|21.04|20.88|21.07|20.91|21.02|20.86|98
1620679500000|2021-05-10 20:45:00|21.07|20.91|21.08|20.92|21.08|20.92|21.02|20.86|64
1620679800000|2021-05-10 20:50:00|21.09|20.93|21.19|21.03|21.21|21.05|21.08|20.92|224
1620680100000|2021-05-10 20:55:00|21.18|21.02|21.09|20.93|21.19|21.03|21.09|20.93|76
1620684000000|2021-05-10 22:00:00|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|39
1620684300000|2021-05-10 22:05:00|21.01|20.85|21.03|20.87|21.06|20.9|21.01|20.85|22
1620684600000|2021-05-10 22:10:00|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|27
1620684900000|2021-05-10 22:15:00|21|20.84|21.04|20.88|21.04|20.88|20.99|20.83|57
1620685200000|2021-05-10 22:20:00|||||||||21
1620685500000|2021-05-10 22:25:00|||||||||13
1620685800000|2021-05-10 22:30:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|29
1620686100000|2021-05-10 22:35:00|21|20.84|21.02|20.86|21.04|20.88|21|20.84|17
1620686400000|2021-05-10 22:40:00|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|14
1620686700000|2021-05-10 22:45:00|21.01|20.85|20.99|20.83|21.02|20.86|20.99|20.83|12
1620687000000|2021-05-10 22:50:00|||||||||8
1620687300000|2021-05-10 22:55:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|19
1620687600000|2021-05-10 23:00:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|4
1620687900000|2021-05-10 23:05:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|4
1620688200000|2021-05-10 23:10:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|6
1620688500000|2021-05-10 23:15:00|||||||||3
1620688800000|2021-05-10 23:20:00|||||||||5
1620689100000|2021-05-10 23:25:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|39
1620689700000|2021-05-10 23:35:00|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|15
1620690000000|2021-05-10 23:40:00|||||||||27
1620690300000|2021-05-10 23:45:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1620690900000|2021-05-10 23:55:00|20.94|20.78|20.93|20.77|20.95|20.79|20.93|20.77|14
1620691200000|2021-05-11 00:00:00|20.95|20.79|20.93|20.77|20.95|20.79|20.88|20.72|40
1620691500000|2021-05-11 00:05:00|20.95|20.79|20.88|20.72|20.95|20.79|20.88|20.72|53
1620691800000|2021-05-11 00:10:00|20.86|20.7|20.88|20.72|20.88|20.72|20.85|20.69|3
1620692100000|2021-05-11 00:15:00|20.93|20.77|21.05|20.89|21.07|20.91|20.93|20.77|72
1620692400000|2021-05-11 00:20:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|13
1620692700000|2021-05-11 00:25:00|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|5
1620693000000|2021-05-11 00:30:00|21.03|20.87|21.03|20.87|21.05|20.89|21.02|20.86|5
1620693300000|2021-05-11 00:35:00|21.02|20.86|21.04|20.88|21.07|20.91|21.02|20.86|21
1620693600000|2021-05-11 00:40:00|21.05|20.89|21.16|21|21.18|21.02|21.05|20.89|28
1620693900000|2021-05-11 00:45:00|21.15|20.99|21.16|21|21.18|21.02|21.13|20.97|26
1620694200000|2021-05-11 00:50:00|21.18|21.02|21.42|21.26|21.55|21.39|21.16|21|177
1620694500000|2021-05-11 00:55:00|21.39|21.23|21.45|21.29|21.49|21.33|21.37|21.21|184
1620694800000|2021-05-11 01:00:00|21.47|21.31|21.54|21.38|21.65|21.49|21.47|21.31|192
1620695100000|2021-05-11 01:05:00|21.49|21.33|21.54|21.38|21.6|21.44|21.49|21.33|67
1620695400000|2021-05-11 01:10:00|21.55|21.39|21.49|21.33|21.59|21.43|21.49|21.33|39
1620695700000|2021-05-11 01:15:00|21.47|21.31|21.3|21.14|21.49|21.33|21.3|21.14|60
1620696000000|2021-05-11 01:20:00|21.32|21.16|21.34|21.18|21.36|21.2|21.29|21.13|27
1620696300000|2021-05-11 01:25:00|21.37|21.21|21.45|21.29|21.45|21.29|21.37|21.21|52
1620696600000|2021-05-11 01:30:00|21.47|21.31|21.51|21.35|21.53|21.37|21.45|21.29|39
1620696900000|2021-05-11 01:35:00|21.53|21.37|21.51|21.35|21.55|21.39|21.5|21.34|12
1620697200000|2021-05-11 01:40:00|21.53|21.37|21.62|21.46|21.67|21.51|21.51|21.35|187
1620697500000|2021-05-11 01:45:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|27
1620697800000|2021-05-11 01:50:00|21.57|21.41|21.53|21.37|21.57|21.41|21.51|21.35|32
1620698100000|2021-05-11 01:55:00|21.56|21.4|21.55|21.39|21.57|21.41|21.5|21.34|65
1620698400000|2021-05-11 02:00:00|21.6|21.44|21.67|21.51|21.67|21.51|21.56|21.4|113
1620698700000|2021-05-11 02:05:00|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|62
1620699000000|2021-05-11 02:10:00|21.64|21.48|21.62|21.46|21.66|21.5|21.61|21.45|17
1620699300000|2021-05-11 02:15:00|21.64|21.48|21.56|21.4|21.67|21.51|21.56|21.4|17
1620699600000|2021-05-11 02:20:00|21.51|21.35|21.56|21.4|21.61|21.45|21.51|21.35|38
1620699900000|2021-05-11 02:25:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1620700200000|2021-05-11 02:30:00|21.51|21.35|21.51|21.35|21.56|21.4|21.51|21.35|13
1620700500000|2021-05-11 02:35:00|21.55|21.39|21.46|21.3|21.55|21.39|21.46|21.3|6
1620700800000|2021-05-11 02:40:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|21
1620701100000|2021-05-11 02:45:00|21.51|21.35|21.53|21.37|21.55|21.39|21.51|21.35|9
1620701400000|2021-05-11 02:50:00|21.51|21.35|21.59|21.43|21.61|21.45|21.51|21.35|51
1620701700000|2021-05-11 02:55:00|21.58|21.42|21.51|21.35|21.59|21.43|21.51|21.35|18
1620702000000|2021-05-11 03:00:00|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|8
1620702300000|2021-05-11 03:05:00|21.56|21.4|21.56|21.4|21.56|21.4|21.51|21.35|9
1620702600000|2021-05-11 03:10:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|8
1620702900000|2021-05-11 03:15:00|21.61|21.45|21.56|21.4|21.61|21.45|21.53|21.37|30
1620703200000|2021-05-11 03:20:00|21.55|21.39|21.55|21.39|21.55|21.39|21.51|21.35|8
1620703500000|2021-05-11 03:25:00|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|7
1620703800000|2021-05-11 03:30:00|21.5|21.34|21.5|21.34|21.55|21.39|21.49|21.33|27
1620704100000|2021-05-11 03:35:00|21.49|21.33|21.4|21.24|21.5|21.34|21.39|21.23|40
1620704400000|2021-05-11 03:40:00|21.44|21.28|21.4|21.24|21.44|21.28|21.39|21.23|24
1620704700000|2021-05-11 03:45:00|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|48
1620705000000|2021-05-11 03:50:00|21.44|21.28|21.42|21.26|21.45|21.29|21.4|21.24|10
1620705300000|2021-05-11 03:55:00|21.44|21.28|21.4|21.24|21.45|21.29|21.4|21.24|13
1620705600000|2021-05-11 04:00:00|21.39|21.23|21.4|21.24|21.4|21.24|21.37|21.21|27
1620705900000|2021-05-11 04:05:00|21.42|21.26|21.4|21.24|21.45|21.29|21.4|21.24|17
1620706200000|2021-05-11 04:10:00|21.45|21.29|21.45|21.29|21.45|21.29|21.44|21.28|2
1620706500000|2021-05-11 04:15:00|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|18
1620707100000|2021-05-11 04:25:00|21.46|21.3|21.44|21.28|21.47|21.31|21.44|21.28|9
1620707400000|2021-05-11 04:30:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|4
1620707700000|2021-05-11 04:35:00|21.47|21.31|21.46|21.3|21.5|21.34|21.46|21.3|3
1620708000000|2021-05-11 04:40:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|10
1620708300000|2021-05-11 04:45:00|21.52|21.36|21.59|21.43|21.59|21.43|21.52|21.36|19
1620708600000|2021-05-11 04:50:00|21.6|21.44|21.56|21.4|21.62|21.46|21.56|21.4|41
1620708900000|2021-05-11 04:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|7
1620709200000|2021-05-11 05:00:00|21.56|21.4|21.52|21.36|21.57|21.41|21.51|21.35|15
1620709500000|2021-05-11 05:05:00|21.54|21.38|21.51|21.35|21.54|21.38|21.46|21.3|31
1620709800000|2021-05-11 05:10:00|21.49|21.33|21.44|21.28|21.51|21.35|21.43|21.27|33
1620710100000|2021-05-11 05:15:00|21.43|21.27|21.44|21.28|21.45|21.29|21.43|21.27|5
1620710400000|2021-05-11 05:20:00|21.45|21.29|21.45|21.29|21.46|21.3|21.44|21.28|24
1620710700000|2021-05-11 05:25:00|21.44|21.28|21.46|21.3|21.48|21.32|21.44|21.28|2
1620711000000|2021-05-11 05:30:00|||||||||29
1620711300000|2021-05-11 05:35:00|||||||||2
1620711600000|2021-05-11 05:40:00|21.45|21.29|21.35|21.19|21.45|21.29|21.35|21.19|28
1620711900000|2021-05-11 05:45:00|21.36|21.2|21.38|21.22|21.4|21.24|21.36|21.2|13
1620712200000|2021-05-11 05:50:00|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|3
1620712500000|2021-05-11 05:55:00|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|13
1620712800000|2021-05-11 06:00:00|21.38|21.22|21.35|21.19|21.38|21.22|21.33|21.17|46
1620713100000|2021-05-11 06:05:00|21.38|21.22|21.35|21.19|21.38|21.22|21.34|21.18|13
1620713400000|2021-05-11 06:10:00|21.38|21.22|21.43|21.27|21.45|21.29|21.38|21.22|12
1620713700000|2021-05-11 06:15:00|21.38|21.22|21.33|21.17|21.38|21.22|21.32|21.16|39
1620714000000|2021-05-11 06:20:00|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|12
1620714300000|2021-05-11 06:25:00|21.35|21.19|21.39|21.23|21.39|21.23|21.35|21.19|11
1620714600000|2021-05-11 06:30:00|21.4|21.24|21.39|21.23|21.4|21.24|21.35|21.19|27
1620714900000|2021-05-11 06:35:00|21.4|21.24|21.34|21.18|21.4|21.24|21.34|21.18|11
1620715200000|2021-05-11 06:40:00|21.33|21.17|21.3|21.14|21.34|21.18|21.29|21.13|38
1620715500000|2021-05-11 06:45:00|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|12
1620715800000|2021-05-11 06:50:00|21.27|21.11|21.24|21.08|21.27|21.11|21.19|21.03|37
1620716100000|2021-05-11 06:55:00|||||||||14
1620716400000|2021-05-11 07:00:00|21.29|21.13|21.22|21.06|21.29|21.13|21.22|21.06|102
1620716700000|2021-05-11 07:05:00|21.23|21.07|21.5|21.34|21.5|21.34|21.21|21.05|110
1620717000000|2021-05-11 07:10:00|21.51|21.35|21.56|21.4|21.6|21.44|21.51|21.35|192
1620717300000|2021-05-11 07:15:00|21.58|21.42|21.51|21.35|21.63|21.47|21.51|21.35|132
1620717600000|2021-05-11 07:20:00|21.5|21.34|21.5|21.34|21.51|21.35|21.39|21.23|159
1620717900000|2021-05-11 07:25:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|52
1620718200000|2021-05-11 07:30:00|21.59|21.43|21.61|21.45|21.66|21.5|21.59|21.43|77
1620718500000|2021-05-11 07:35:00|21.6|21.44|21.55|21.39|21.6|21.44|21.5|21.34|119
1620718800000|2021-05-11 07:40:00|21.56|21.4|21.66|21.5|21.66|21.5|21.56|21.4|62
1620719100000|2021-05-11 07:45:00|21.71|21.55|21.72|21.56|21.72|21.56|21.69|21.53|47
1620719400000|2021-05-11 07:50:00|21.71|21.55|21.71|21.55|21.72|21.56|21.67|21.51|32
1620719700000|2021-05-11 07:55:00|21.69|21.53|21.53|21.37|21.72|21.56|21.5|21.34|54
1620720000000|2021-05-11 08:00:00|21.5|21.34|21.72|21.56|21.72|21.56|21.5|21.34|129
1620720300000|2021-05-11 08:05:00|21.74|21.58|21.55|21.39|21.79|21.63|21.55|21.39|183
1620720600000|2021-05-11 08:10:00|21.56|21.4|21.72|21.56|21.72|21.56|21.56|21.4|71
1620720900000|2021-05-11 08:15:00|21.67|21.51|21.77|21.61|21.79|21.63|21.67|21.51|59
1620721200000|2021-05-11 08:20:00|21.76|21.6|21.73|21.57|21.79|21.63|21.66|21.5|72
1620721500000|2021-05-11 08:25:00|21.74|21.58|21.68|21.52|21.74|21.58|21.66|21.5|27
1620721800000|2021-05-11 08:30:00|21.73|21.57|21.69|21.53|21.73|21.57|21.61|21.45|112
1620722100000|2021-05-11 08:35:00|21.68|21.52|21.63|21.47|21.69|21.53|21.58|21.42|142
1620722400000|2021-05-11 08:40:00|21.62|21.46|21.56|21.4|21.62|21.46|21.51|21.35|109
1620722700000|2021-05-11 08:45:00|21.57|21.41|21.56|21.4|21.59|21.43|21.51|21.35|18
1620723000000|2021-05-11 08:50:00|21.57|21.41|21.61|21.45|21.62|21.46|21.56|21.4|24
1620723300000|2021-05-11 08:55:00|21.58|21.42|21.63|21.47|21.65|21.49|21.58|21.42|31
1620723600000|2021-05-11 09:00:00|21.67|21.51|21.51|21.35|21.67|21.51|21.51|21.35|91
1620723900000|2021-05-11 09:05:00|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|49
1620724200000|2021-05-11 09:10:00|21.55|21.39|21.55|21.39|21.57|21.41|21.47|21.31|58
1620724500000|2021-05-11 09:15:00|21.53|21.37|21.45|21.29|21.57|21.41|21.45|21.29|90
1620724800000|2021-05-11 09:20:00|21.44|21.28|21.62|21.46|21.62|21.46|21.44|21.28|52
1620725100000|2021-05-11 09:25:00|21.65|21.49|21.67|21.51|21.67|21.51|21.6|21.44|82
1620725400000|2021-05-11 09:30:00|21.65|21.49|21.62|21.46|21.68|21.52|21.62|21.46|33
1620725700000|2021-05-11 09:35:00|21.6|21.44|21.6|21.44|21.65|21.49|21.57|21.41|76
1620726000000|2021-05-11 09:40:00|21.61|21.45|21.6|21.44|21.65|21.49|21.6|21.44|8
1620726300000|2021-05-11 09:45:00|21.61|21.45|21.65|21.49|21.71|21.55|21.6|21.44|93
1620726600000|2021-05-11 09:50:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|11
1620726900000|2021-05-11 09:55:00|21.65|21.49|21.66|21.5|21.67|21.51|21.62|21.46|12
1620727200000|2021-05-11 10:00:00|21.62|21.46|21.72|21.56|21.72|21.56|21.61|21.45|131
1620727500000|2021-05-11 10:05:00|21.73|21.57|21.82|21.66|21.86|21.7|21.73|21.57|33
1620727800000|2021-05-11 10:10:00|21.83|21.67|21.77|21.61|21.87|21.71|21.76|21.6|40
1620728100000|2021-05-11 10:15:00|21.76|21.6|21.66|21.5|21.77|21.61|21.66|21.5|38
1620728400000|2021-05-11 10:20:00|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|20
1620728700000|2021-05-11 10:25:00|21.72|21.56|21.82|21.66|21.82|21.66|21.71|21.55|154
1620729000000|2021-05-11 10:30:00|21.83|21.67|21.88|21.72|21.88|21.72|21.82|21.66|69
1620729300000|2021-05-11 10:35:00|21.87|21.71|21.84|21.68|21.88|21.72|21.82|21.66|53
1620729600000|2021-05-11 10:40:00|21.85|21.69|21.93|21.77|21.93|21.77|21.85|21.69|70
1620729900000|2021-05-11 10:45:00|21.92|21.76|21.88|21.72|21.93|21.77|21.87|21.71|125
1620730200000|2021-05-11 10:50:00|21.87|21.71|21.72|21.56|21.87|21.71|21.72|21.56|42
1620730500000|2021-05-11 10:55:00|21.76|21.6|21.77|21.61|21.78|21.62|21.72|21.56|61
1620730800000|2021-05-11 11:00:00|21.76|21.6|21.76|21.6|21.77|21.61|21.72|21.56|29
1620731100000|2021-05-11 11:05:00|21.77|21.61|21.82|21.66|21.82|21.66|21.76|21.6|45
1620731400000|2021-05-11 11:10:00|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|22
1620731700000|2021-05-11 11:15:00|21.78|21.62|21.77|21.61|21.79|21.63|21.76|21.6|9
1620732000000|2021-05-11 11:20:00|21.78|21.62|21.82|21.66|21.83|21.67|21.78|21.62|11
1620732300000|2021-05-11 11:25:00|21.83|21.67|21.82|21.66|21.88|21.72|21.82|21.66|30
1620732600000|2021-05-11 11:30:00|21.83|21.67|21.88|21.72|21.88|21.72|21.82|21.66|28
1620732900000|2021-05-11 11:35:00|21.9|21.74|21.88|21.72|21.93|21.77|21.88|21.72|15
1620733200000|2021-05-11 11:40:00|21.83|21.67|21.77|21.61|21.83|21.67|21.77|21.61|11
1620733500000|2021-05-11 11:45:00|21.73|21.57|21.77|21.61|21.78|21.62|21.73|21.57|17
1620733800000|2021-05-11 11:50:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|23
1620734100000|2021-05-11 11:55:00|21.83|21.67|21.93|21.77|21.96|21.8|21.83|21.67|29
1620734400000|2021-05-11 12:00:00|21.96|21.8|21.82|21.66|21.98|21.82|21.82|21.66|124
1620734700000|2021-05-11 12:05:00|21.83|21.67|21.9|21.74|21.93|21.77|21.82|21.66|34
1620735000000|2021-05-11 12:10:00|21.92|21.76|21.98|21.82|21.98|21.82|21.92|21.76|99
1620735300000|2021-05-11 12:15:00|22.03|21.87|22.19|22.03|22.19|22.03|22.03|21.87|270
1620735600000|2021-05-11 12:20:00|22.23|22.07|22.26|22.1|22.26|22.1|22.13|21.97|248
1620735900000|2021-05-11 12:25:00|22.29|22.13|22.36|22.2|22.36|22.2|22.25|22.09|134
1620736200000|2021-05-11 12:30:00|22.41|22.25|22.31|22.15|22.41|22.25|22.23|22.07|411
1620736500000|2021-05-11 12:35:00|22.26|22.1|22.15|21.99|22.31|22.15|22.13|21.97|153
1620736800000|2021-05-11 12:40:00|22.16|22|22.2|22.04|22.26|22.1|22.15|21.99|186
1620737100000|2021-05-11 12:45:00|22.16|22|22.26|22.1|22.26|22.1|22.15|21.99|272
1620737400000|2021-05-11 12:50:00|22.27|22.11|22.31|22.15|22.32|22.16|22.26|22.1|187
1620737700000|2021-05-11 12:55:00|22.32|22.16|22.39|22.23|22.41|22.25|22.31|22.15|226
1620738000000|2021-05-11 13:00:00|22.37|22.21|22.41|22.25|22.42|22.26|22.37|22.21|346
1620738300000|2021-05-11 13:05:00|22.42|22.26|22.47|22.31|22.52|22.36|22.41|22.25|238
1620738600000|2021-05-11 13:10:00|22.48|22.32|22.42|22.26|22.52|22.36|22.42|22.26|163
1620738900000|2021-05-11 13:15:00|22.41|22.25|22.37|22.21|22.41|22.25|22.36|22.2|214
1620739200000|2021-05-11 13:20:00|22.36|22.2|22.31|22.15|22.37|22.21|22.26|22.1|210
1620739500000|2021-05-11 13:25:00|22.29|22.13|22.15|21.99|22.31|22.15|22.1|21.94|267
1620739800000|2021-05-11 13:30:00|22.16|22|22.16|22|22.25|22.09|21.9|21.74|2098
1620740100000|2021-05-11 13:35:00|22.15|21.99|22.01|21.85|22.17|22.01|21.92|21.76|1256
1620740400000|2021-05-11 13:40:00|22|21.84|21.79|21.63|22.06|21.9|21.72|21.56|1027
1620740700000|2021-05-11 13:45:00|21.8|21.64|21.91|21.75|21.91|21.75|21.79|21.63|884
1620741000000|2021-05-11 13:50:00|21.9|21.74|21.85|21.69|21.91|21.75|21.79|21.63|755
1620741300000|2021-05-11 13:55:00|21.8|21.64|21.53|21.37|21.9|21.74|21.53|21.37|1015
1620741600000|2021-05-11 14:00:00|21.49|21.33|21.64|21.48|21.64|21.48|21.48|21.32|1160
1620741900000|2021-05-11 14:05:00|21.68|21.52|21.95|21.79|21.95|21.79|21.63|21.47|1045
1620742200000|2021-05-11 14:10:00|21.94|21.78|22.04|21.88|22.07|21.91|21.89|21.73|726
1620742500000|2021-05-11 14:15:00|22.02|21.86|22.17|22.01|22.27|22.11|22.02|21.86|1232
1620742800000|2021-05-11 14:20:00|22.16|22|22.33|22.17|22.33|22.17|22.01|21.85|806
1620743100000|2021-05-11 14:25:00|22.34|22.18|22.56|22.4|22.59|22.43|22.29|22.13|1229
1620743400000|2021-05-11 14:30:00|22.57|22.41|22.61|22.45|22.71|22.55|22.49|22.33|1387
1620743700000|2021-05-11 14:35:00|22.62|22.46|22.78|22.62|22.79|22.63|22.61|22.45|1485
1620744000000|2021-05-11 14:40:00|22.8|22.64|22.63|22.47|22.83|22.67|22.56|22.4|1164
1620744300000|2021-05-11 14:45:00|22.67|22.51|22.54|22.38|22.89|22.73|22.51|22.35|1477
1620744600000|2021-05-11 14:50:00|22.52|22.36|22.46|22.3|22.62|22.46|22.36|22.2|1232
1620744900000|2021-05-11 14:55:00|22.47|22.31|22.41|22.25|22.52|22.36|22.3|22.14|865
1620745200000|2021-05-11 15:00:00|22.42|22.26|22.63|22.47|22.63|22.47|22.36|22.2|844
1620745500000|2021-05-11 15:05:00|22.64|22.48|22.68|22.52|22.73|22.57|22.52|22.36|897
1620745800000|2021-05-11 15:10:00|22.69|22.53|22.52|22.36|22.74|22.58|22.52|22.36|1178
1620746100000|2021-05-11 15:15:00|22.54|22.38|22.3|22.14|22.68|22.52|22.3|22.14|980
1620746400000|2021-05-11 15:20:00|22.31|22.15|22.18|22.02|22.31|22.15|22.13|21.97|958
1620746700000|2021-05-11 15:25:00|22.13|21.97|22.06|21.9|22.18|22.02|22.06|21.9|753
1620747000000|2021-05-11 15:30:00|22.11|21.95|22.12|21.96|22.17|22.01|22.01|21.85|967
1620747300000|2021-05-11 15:35:00|22.11|21.95|22.22|22.06|22.22|22.06|22.07|21.91|405
1620747600000|2021-05-11 15:40:00|22.21|22.05|22.39|22.23|22.39|22.23|22.17|22.01|642
1620747900000|2021-05-11 15:45:00|22.34|22.18|22.27|22.11|22.4|22.24|22.21|22.05|594
1620748200000|2021-05-11 15:50:00|22.26|22.1|22.1|21.94|22.32|22.16|22.06|21.9|474
1620748500000|2021-05-11 15:55:00|22.11|21.95|22.11|21.95|22.16|22|22.05|21.89|837
1620748800000|2021-05-11 16:00:00|22.13|21.97|22.06|21.9|22.17|22.01|22|21.84|679
1620749100000|2021-05-11 16:05:00|22.08|21.92|22.06|21.9|22.11|21.95|21.95|21.79|402
1620749400000|2021-05-11 16:10:00|22.05|21.89|22.1|21.94|22.16|22|22|21.84|444
1620749700000|2021-05-11 16:15:00|22.06|21.9|22.05|21.89|22.16|22|22|21.84|468
1620750000000|2021-05-11 16:20:00|22.06|21.9|22.18|22.02|22.26|22.1|22.06|21.9|747
1620750300000|2021-05-11 16:25:00|22.2|22.04|22.35|22.19|22.41|22.25|22.18|22.02|744
1620750600000|2021-05-11 16:30:00|22.36|22.2|22.45|22.29|22.5|22.34|22.31|22.15|405
1620750900000|2021-05-11 16:35:00|22.41|22.25|22.36|22.2|22.41|22.25|22.3|22.14|326
1620751200000|2021-05-11 16:40:00|22.4|22.24|22.58|22.42|22.59|22.43|22.36|22.2|600
1620751500000|2021-05-11 16:45:00|22.56|22.4|22.69|22.53|22.74|22.58|22.56|22.4|485
1620751800000|2021-05-11 16:50:00|22.7|22.54|22.81|22.65|22.87|22.71|22.69|22.53|619
1620752100000|2021-05-11 16:55:00|22.79|22.63|22.71|22.55|22.87|22.71|22.71|22.55|991
1620752400000|2021-05-11 17:00:00|22.75|22.59|22.58|22.42|22.76|22.6|22.56|22.4|907
1620752700000|2021-05-11 17:05:00|22.61|22.45|22.66|22.5|22.73|22.57|22.59|22.43|606
1620753000000|2021-05-11 17:10:00|22.61|22.45|22.7|22.54|22.75|22.59|22.56|22.4|727
1620753300000|2021-05-11 17:15:00|22.71|22.55|22.65|22.49|22.76|22.6|22.54|22.38|420
1620753600000|2021-05-11 17:20:00|22.64|22.48|22.54|22.38|22.65|22.49|22.54|22.38|583
1620753900000|2021-05-11 17:25:00|22.55|22.39|22.41|22.25|22.55|22.39|22.4|22.24|459
1620754200000|2021-05-11 17:30:00|22.39|22.23|22.27|22.11|22.43|22.27|22.27|22.11|811
1620754500000|2021-05-11 17:35:00|22.26|22.1|22.21|22.05|22.32|22.16|22.21|22.05|367
1620754800000|2021-05-11 17:40:00|22.22|22.06|22.24|22.08|22.26|22.1|22.19|22.03|284
1620755100000|2021-05-11 17:45:00|22.21|22.05|22.24|22.08|22.29|22.13|22.19|22.03|387
1620755400000|2021-05-11 17:50:00|22.26|22.1|22.57|22.41|22.58|22.42|22.26|22.1|323
1620755700000|2021-05-11 17:55:00|22.55|22.39|22.41|22.25|22.57|22.41|22.36|22.2|283
1620756000000|2021-05-11 18:00:00|22.4|22.24|22.35|22.19|22.47|22.31|22.3|22.14|446
1620756300000|2021-05-11 18:05:00|22.3|22.14|22.57|22.41|22.57|22.41|22.3|22.14|570
1620756600000|2021-05-11 18:10:00|22.55|22.39|22.74|22.58|22.74|22.58|22.52|22.36|650
1620756900000|2021-05-11 18:15:00|22.73|22.57|22.69|22.53|22.79|22.63|22.68|22.52|684
1620757200000|2021-05-11 18:20:00|22.68|22.52|22.57|22.41|22.69|22.53|22.57|22.41|324
1620757500000|2021-05-11 18:25:00|22.58|22.42|22.41|22.25|22.58|22.42|22.4|22.24|551
1620757800000|2021-05-11 18:30:00|22.43|22.27|22.56|22.4|22.68|22.52|22.41|22.25|954
1620758100000|2021-05-11 18:35:00|22.55|22.39|22.71|22.55|22.72|22.56|22.5|22.34|393
1620758400000|2021-05-11 18:40:00|22.72|22.56|22.72|22.56|22.82|22.66|22.66|22.5|425
1620758700000|2021-05-11 18:45:00|22.74|22.58|22.56|22.4|22.77|22.61|22.56|22.4|371
1620759000000|2021-05-11 18:50:00|22.6|22.44|22.5|22.34|22.71|22.55|22.5|22.34|519
1620759300000|2021-05-11 18:55:00|22.52|22.36|22.44|22.28|22.55|22.39|22.39|22.23|452
1620759600000|2021-05-11 19:00:00|22.46|22.3|22.34|22.18|22.49|22.33|22.29|22.13|516
1620759900000|2021-05-11 19:05:00|22.33|22.17|22.5|22.34|22.59|22.43|22.29|22.13|613
1620760200000|2021-05-11 19:10:00|22.49|22.33|22.71|22.55|22.72|22.56|22.49|22.33|487
1620760500000|2021-05-11 19:15:00|22.69|22.53|22.43|22.27|22.71|22.55|22.43|22.27|609
1620760800000|2021-05-11 19:20:00|22.41|22.25|22.43|22.27|22.48|22.32|22.38|22.22|575
1620761100000|2021-05-11 19:25:00|22.42|22.26|22.48|22.32|22.48|22.32|22.27|22.11|544
1620761400000|2021-05-11 19:30:00|22.52|22.36|22.85|22.69|22.85|22.69|22.47|22.31|827
1620761700000|2021-05-11 19:35:00|22.83|22.67|22.9|22.74|23.02|22.86|22.7|22.54|1191
1620762000000|2021-05-11 19:40:00|22.91|22.75|22.83|22.67|23|22.84|22.78|22.62|1446
1620762300000|2021-05-11 19:45:00|22.84|22.68|22.57|22.41|22.88|22.72|22.56|22.4|1438
1620762600000|2021-05-11 19:50:00|22.56|22.4|22.46|22.3|22.67|22.51|22.41|22.25|1358
1620762900000|2021-05-11 19:55:00|22.47|22.31|22.54|22.38|22.62|22.46|22.47|22.31|2578
1620763200000|2021-05-11 20:00:00|22.51|22.35|22.69|22.53|22.69|22.53|22.46|22.3|1466
1620763500000|2021-05-11 20:05:00|22.73|22.57|22.78|22.62|22.78|22.62|22.64|22.48|1189
1620763800000|2021-05-11 20:10:00|22.74|22.58|22.77|22.61|22.8|22.64|22.69|22.53|1275
1620765000000|2021-05-11 20:30:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|208
1620765300000|2021-05-11 20:35:00|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|232
1620765600000|2021-05-11 20:40:00|22.8|22.64|22.76|22.6|22.8|22.64|22.74|22.58|75
1620765900000|2021-05-11 20:45:00|22.8|22.64|22.8|22.64|22.8|22.64|22.75|22.59|43
1620766200000|2021-05-11 20:50:00|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|86
1620766500000|2021-05-11 20:55:00|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|95
1620770400000|2021-05-11 22:00:00|22.77|22.61|22.72|22.56|22.77|22.61|22.68|22.52|41
1620770700000|2021-05-11 22:05:00|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|6
1620771000000|2021-05-11 22:10:00|22.73|22.57|22.71|22.55|22.74|22.58|22.71|22.55|1
1620771300000|2021-05-11 22:15:00|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|2
1620771600000|2021-05-11 22:20:00|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|0
1620771900000|2021-05-11 22:25:00|||||||||4
1620772200000|2021-05-11 22:30:00|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|11
1620772500000|2021-05-11 22:35:00|22.74|22.58|22.72|22.56|22.75|22.59|22.71|22.55|2
1620772800000|2021-05-11 22:40:00|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|1
1620773100000|2021-05-11 22:45:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|2
1620773700000|2021-05-11 22:55:00|||||||||6
1620774000000|2021-05-11 23:00:00|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|11
1620774300000|2021-05-11 23:05:00|22.76|22.6|22.82|22.66|22.82|22.66|22.76|22.6|8
1620774600000|2021-05-11 23:10:00|22.8|22.64|22.77|22.61|22.82|22.66|22.77|22.61|10
1620774900000|2021-05-11 23:15:00|||||||||14
1620775200000|2021-05-11 23:20:00|22.76|22.6|22.77|22.61|22.77|22.61|22.74|22.58|12
1620775500000|2021-05-11 23:25:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|21
1620775800000|2021-05-11 23:30:00|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|10
1620776100000|2021-05-11 23:35:00|22.77|22.61|22.72|22.56|22.77|22.61|22.71|22.55|7
1620776400000|2021-05-11 23:40:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|13
1620776700000|2021-05-11 23:45:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|1
1620777000000|2021-05-11 23:50:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|10
1620777300000|2021-05-11 23:55:00|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|28
1620777600000|2021-05-12 00:00:00|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|55
1620777900000|2021-05-12 00:05:00|22.54|22.38|22.5|22.34|22.54|22.38|22.45|22.29|45
1620778200000|2021-05-12 00:10:00|22.48|22.32|22.45|22.29|22.5|22.34|22.45|22.29|35
1620778500000|2021-05-12 00:15:00|22.47|22.31|22.45|22.29|22.5|22.34|22.45|22.29|50
1620778800000|2021-05-12 00:20:00|22.49|22.33|22.48|22.32|22.5|22.34|22.45|22.29|14
1620779100000|2021-05-12 00:25:00|22.47|22.31|22.51|22.35|22.51|22.35|22.47|22.31|10
1620779400000|2021-05-12 00:30:00|22.55|22.39|22.61|22.45|22.62|22.46|22.55|22.39|33
1620779700000|2021-05-12 00:35:00|22.62|22.46|22.76|22.6|22.76|22.6|22.62|22.46|17
1620780000000|2021-05-12 00:40:00|22.74|22.58|22.99|22.83|22.99|22.83|22.74|22.58|128
1620780300000|2021-05-12 00:45:00|22.97|22.81|23.04|22.88|23.07|22.91|22.89|22.73|94
1620780600000|2021-05-12 00:50:00|23.05|22.89|23.04|22.88|23.05|22.89|22.99|22.83|32
1620780900000|2021-05-12 00:55:00|22.99|22.83|23.05|22.89|23.1|22.94|22.99|22.83|201
1620781200000|2021-05-12 01:00:00|23.07|22.91|23.05|22.89|23.1|22.94|23.04|22.88|43
1620781500000|2021-05-12 01:05:00|23.04|22.88|22.93|22.77|23.04|22.88|22.89|22.73|71
1620781800000|2021-05-12 01:10:00|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|27
1620782100000|2021-05-12 01:15:00|22.94|22.78|22.81|22.65|22.94|22.78|22.81|22.65|55
1620782400000|2021-05-12 01:20:00|22.79|22.63|22.78|22.62|22.84|22.68|22.78|22.62|118
1620782700000|2021-05-12 01:25:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|20
1620783000000|2021-05-12 01:30:00|22.84|22.68|22.89|22.73|22.89|22.73|22.78|22.62|17
1620783300000|2021-05-12 01:35:00|22.9|22.74|22.89|22.73|22.95|22.79|22.89|22.73|18
1620783600000|2021-05-12 01:40:00|22.9|22.74|22.84|22.68|22.94|22.78|22.79|22.63|38
1620783900000|2021-05-12 01:45:00|22.83|22.67|22.84|22.68|22.89|22.73|22.83|22.67|110
1620784200000|2021-05-12 01:50:00|22.83|22.67|22.95|22.79|22.99|22.83|22.83|22.67|39
1620784500000|2021-05-12 01:55:00|22.94|22.78|22.95|22.79|22.95|22.79|22.9|22.74|5
1620784800000|2021-05-12 02:00:00|22.94|22.78|22.83|22.67|22.95|22.79|22.78|22.62|27
1620785100000|2021-05-12 02:05:00|22.84|22.68|22.83|22.67|22.84|22.68|22.78|22.62|11
1620785400000|2021-05-12 02:10:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|11
1620785700000|2021-05-12 02:15:00|22.84|22.68|22.83|22.67|22.84|22.68|22.78|22.62|11
1620786000000|2021-05-12 02:20:00|22.84|22.68|22.83|22.67|22.86|22.7|22.83|22.67|15
1620786300000|2021-05-12 02:25:00|22.78|22.62|22.78|22.62|22.79|22.63|22.77|22.61|21
1620786600000|2021-05-12 02:30:00|22.76|22.6|22.83|22.67|22.84|22.68|22.74|22.58|13
1620786900000|2021-05-12 02:35:00|22.84|22.68|22.79|22.63|22.84|22.68|22.78|22.62|8
1620787200000|2021-05-12 02:40:00|22.83|22.67|22.84|22.68|22.89|22.73|22.81|22.65|13
1620787500000|2021-05-12 02:45:00|22.83|22.67|22.86|22.7|22.89|22.73|22.83|22.67|17
1620787800000|2021-05-12 02:50:00|22.84|22.68|22.84|22.68|22.84|22.68|22.83|22.67|6
1620788100000|2021-05-12 02:55:00|22.83|22.67|22.86|22.7|22.89|22.73|22.83|22.67|8
1620788400000|2021-05-12 03:00:00|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|5
1620788700000|2021-05-12 03:05:00|22.83|22.67|22.83|22.67|22.9|22.74|22.83|22.67|20
1620789000000|2021-05-12 03:10:00|22.84|22.68|22.85|22.69|22.87|22.71|22.84|22.68|4
1620789300000|2021-05-12 03:15:00|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|19
1620789600000|2021-05-12 03:20:00|22.89|22.73|23.01|22.85|23.03|22.87|22.89|22.73|34
1620789900000|2021-05-12 03:25:00|23|22.84|22.91|22.75|23|22.84|22.9|22.74|35
1620790200000|2021-05-12 03:30:00|22.95|22.79|22.95|22.79|22.95|22.79|22.9|22.74|15
1620790500000|2021-05-12 03:35:00|22.96|22.8|23.12|22.96|23.17|23.01|22.96|22.8|58
1620790800000|2021-05-12 03:40:00|23.14|22.98|23.17|23.01|23.18|23.02|23.12|22.96|37
1620791100000|2021-05-12 03:45:00|23.18|23.02|23.28|23.12|23.29|23.13|23.17|23.01|90
1620791400000|2021-05-12 03:50:00|23.26|23.1|23.28|23.12|23.31|23.15|23.23|23.07|20
1620791700000|2021-05-12 03:55:00|23.31|23.15|23.33|23.17|23.34|23.18|23.29|23.13|60
1620792000000|2021-05-12 04:00:00|23.31|23.15|23.33|23.17|23.33|23.17|23.28|23.12|15
1620792300000|2021-05-12 04:05:00|23.34|23.18|23.39|23.23|23.39|23.23|23.33|23.17|49
1620792600000|2021-05-12 04:10:00|23.37|23.21|23.42|23.26|23.45|23.29|23.37|23.21|84
1620792900000|2021-05-12 04:15:00|23.44|23.28|23.48|23.32|23.5|23.34|23.4|23.24|38
1620793200000|2021-05-12 04:20:00|23.5|23.34|23.5|23.34|23.55|23.39|23.46|23.3|76
1620793500000|2021-05-12 04:25:00|23.51|23.35|23.5|23.34|23.51|23.35|23.48|23.32|56
1620793800000|2021-05-12 04:30:00|23.48|23.32|23.36|23.2|23.5|23.34|23.36|23.2|135
1620794100000|2021-05-12 04:35:00|23.38|23.22|23.41|23.25|23.42|23.26|23.38|23.22|59
1620794400000|2021-05-12 04:40:00|23.42|23.26|23.47|23.31|23.47|23.31|23.41|23.25|61
1620794700000|2021-05-12 04:45:00|23.49|23.33|23.47|23.31|23.52|23.36|23.42|23.26|84
1620795000000|2021-05-12 04:50:00|23.42|23.26|23.36|23.2|23.42|23.26|23.31|23.15|41
1620795300000|2021-05-12 04:55:00|23.34|23.18|23.31|23.15|23.36|23.2|23.31|23.15|21
1620795600000|2021-05-12 05:00:00|23.28|23.12|23.2|23.04|23.31|23.15|23.2|23.04|46
1620795900000|2021-05-12 05:05:00|23.16|23|23.1|22.94|23.2|23.04|23.1|22.94|38
1620796200000|2021-05-12 05:10:00|23.09|22.93|23.14|22.98|23.15|22.99|23.09|22.93|106
1620796500000|2021-05-12 05:15:00|23.1|22.94|23.14|22.98|23.14|22.98|23.09|22.93|12
1620796800000|2021-05-12 05:20:00|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|19
1620797100000|2021-05-12 05:25:00|23.18|23.02|23.13|22.97|23.18|23.02|23.09|22.93|21
1620797400000|2021-05-12 05:30:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|41
1620797700000|2021-05-12 05:35:00|23.14|22.98|23.12|22.96|23.14|22.98|23.07|22.91|68
1620798000000|2021-05-12 05:40:00|23.08|22.92|23.23|23.07|23.24|23.08|23.08|22.92|17
1620798300000|2021-05-12 05:45:00|23.21|23.05|23.24|23.08|23.29|23.13|23.19|23.03|24
1620798600000|2021-05-12 05:50:00|23.26|23.1|23.28|23.12|23.29|23.13|23.23|23.07|47
1620798900000|2021-05-12 05:55:00|23.29|23.13|23.33|23.17|23.34|23.18|23.29|23.13|9
1620799200000|2021-05-12 06:00:00|23.34|23.18|23.27|23.11|23.36|23.2|23.27|23.11|28
1620799500000|2021-05-12 06:05:00|23.23|23.07|23.22|23.06|23.27|23.11|23.16|23|52
1620799800000|2021-05-12 06:10:00|23.23|23.07|23.22|23.06|23.25|23.09|23.17|23.01|71
1620800100000|2021-05-12 06:15:00|23.17|23.01|23.1|22.94|23.22|23.06|23.1|22.94|113
1620800400000|2021-05-12 06:20:00|23.11|22.95|23.06|22.9|23.11|22.95|23|22.84|110
1620800700000|2021-05-12 06:25:00|23.05|22.89|23.06|22.9|23.08|22.92|23.05|22.89|25
1620801000000|2021-05-12 06:30:00|23.05|22.89|23.11|22.95|23.11|22.95|23.05|22.89|22
1620801300000|2021-05-12 06:35:00|23.06|22.9|23.06|22.9|23.08|22.92|23.05|22.89|24
1620801600000|2021-05-12 06:40:00|23.08|22.92|23.14|22.98|23.14|22.98|23.06|22.9|18
1620801900000|2021-05-12 06:45:00|23.13|22.97|23.26|23.1|23.26|23.1|23.11|22.95|54
1620802200000|2021-05-12 06:50:00|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|26
1620802500000|2021-05-12 06:55:00|23.23|23.07|23.18|23.02|23.23|23.07|23.17|23.01|67
1620802800000|2021-05-12 07:00:00|23.19|23.03|23.03|22.87|23.19|23.03|22.97|22.81|134
1620803100000|2021-05-12 07:05:00|23.02|22.86|23.07|22.91|23.08|22.92|22.98|22.82|68
1620803400000|2021-05-12 07:10:00|23.05|22.89|23.14|22.98|23.14|22.98|23.02|22.86|36
1620803700000|2021-05-12 07:15:00|23.13|22.97|23.02|22.86|23.14|22.98|22.97|22.81|97
1620804000000|2021-05-12 07:20:00|22.98|22.82|22.98|22.82|23.02|22.86|22.97|22.81|62
1620804300000|2021-05-12 07:25:00|22.97|22.81|22.92|22.76|23|22.84|22.92|22.76|110
1620804600000|2021-05-12 07:30:00|22.93|22.77|22.98|22.82|22.98|22.82|22.88|22.72|109
1620804900000|2021-05-12 07:35:00|22.95|22.79|22.94|22.78|22.96|22.8|22.88|22.72|32
1620805200000|2021-05-12 07:40:00|22.93|22.77|22.86|22.7|22.94|22.78|22.84|22.68|67
1620805500000|2021-05-12 07:45:00|22.88|22.72|22.78|22.62|22.89|22.73|22.77|22.61|117
1620805800000|2021-05-12 07:50:00|22.77|22.61|22.83|22.67|22.83|22.67|22.77|22.61|40
1620806100000|2021-05-12 07:55:00|22.79|22.63|22.84|22.68|22.84|22.68|22.78|22.62|129
1620806400000|2021-05-12 08:00:00|22.83|22.67|22.89|22.73|22.89|22.73|22.83|22.67|46
1620806700000|2021-05-12 08:05:00|22.9|22.74|22.95|22.79|22.95|22.79|22.89|22.73|122
1620807000000|2021-05-12 08:10:00|22.94|22.78|23.06|22.9|23.06|22.9|22.89|22.73|205
1620807300000|2021-05-12 08:15:00|23.03|22.87|23.06|22.9|23.11|22.95|23.03|22.87|57
1620807600000|2021-05-12 08:20:00|23.07|22.91|23.02|22.86|23.12|22.96|23.02|22.86|50
1620807900000|2021-05-12 08:25:00|23.04|22.88|23.1|22.94|23.1|22.94|23.02|22.86|36
1620808200000|2021-05-12 08:30:00|23.08|22.92|23.02|22.86|23.13|22.97|23.02|22.86|50
1620808500000|2021-05-12 08:35:00|23.07|22.91|23.07|22.91|23.1|22.94|23.02|22.86|28
1620808800000|2021-05-12 08:40:00|23.08|22.92|23.19|23.03|23.24|23.08|23.07|22.91|104
1620809100000|2021-05-12 08:45:00|23.18|23.02|23.18|23.02|23.18|23.02|23.13|22.97|61
1620809400000|2021-05-12 08:50:00|23.13|22.97|23.19|23.03|23.19|23.03|23.13|22.97|16
1620809700000|2021-05-12 08:55:00|23.18|23.02|23.13|22.97|23.19|23.03|23.13|22.97|28
1620810000000|2021-05-12 09:00:00|23.14|22.98|23.13|22.97|23.14|22.98|23.12|22.96|54
1620810300000|2021-05-12 09:05:00|23.12|22.96|23.13|22.97|23.18|23.02|23.08|22.92|57
1620810600000|2021-05-12 09:10:00|23.09|22.93|23.03|22.87|23.09|22.93|23.03|22.87|55
1620810900000|2021-05-12 09:15:00|23.04|22.88|23.03|22.87|23.04|22.88|22.98|22.82|26
1620811200000|2021-05-12 09:20:00|23.04|22.88|23.03|22.87|23.08|22.92|23.03|22.87|34
1620811500000|2021-05-12 09:25:00|23.06|22.9|23.08|22.92|23.09|22.93|23.04|22.88|70
1620811800000|2021-05-12 09:30:00|23.09|22.93|23.19|23.03|23.19|23.03|23.09|22.93|37
1620812100000|2021-05-12 09:35:00|23.24|23.08|23.25|23.09|23.29|23.13|23.2|23.04|148
1620812400000|2021-05-12 09:40:00|23.3|23.14|23.25|23.09|23.3|23.14|23.24|23.08|46
1620812700000|2021-05-12 09:45:00|23.24|23.08|23.25|23.09|23.3|23.14|23.2|23.04|45
1620813000000|2021-05-12 09:50:00|23.24|23.08|23.19|23.03|23.25|23.09|23.19|23.03|23
1620813300000|2021-05-12 09:55:00|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|10
1620813600000|2021-05-12 10:00:00|23.15|22.99|23.15|22.99|23.2|23.04|23.14|22.98|37
1620813900000|2021-05-12 10:05:00|23.14|22.98|23.03|22.87|23.15|22.99|23.03|22.87|63
1620814200000|2021-05-12 10:10:00|23.02|22.86|23.03|22.87|23.03|22.87|22.97|22.81|190
1620814500000|2021-05-12 10:15:00|23.02|22.86|23.02|22.86|23.03|22.87|22.97|22.81|42
1620814800000|2021-05-12 10:20:00|23.03|22.87|23.02|22.86|23.07|22.91|23.02|22.86|87
1620815100000|2021-05-12 10:25:00|23.03|22.87|23.03|22.87|23.07|22.91|23.02|22.86|25
1620815400000|2021-05-12 10:30:00|23.07|22.91|23|22.84|23.07|22.91|22.97|22.81|44
1620815700000|2021-05-12 10:35:00|22.98|22.82|22.97|22.81|22.98|22.82|22.92|22.76|60
1620816000000|2021-05-12 10:40:00|22.98|22.82|23.03|22.87|23.03|22.87|22.97|22.81|32
1620816300000|2021-05-12 10:45:00|23.05|22.89|23.13|22.97|23.16|23|23.03|22.87|66
1620816600000|2021-05-12 10:50:00|23.14|22.98|23.19|23.03|23.25|23.09|23.13|22.97|76
1620816900000|2021-05-12 10:55:00|23.23|23.07|23.24|23.08|23.29|23.13|23.23|23.07|30
1620817200000|2021-05-12 11:00:00|23.26|23.1|23.24|23.08|23.29|23.13|23.23|23.07|19
1620817500000|2021-05-12 11:05:00|23.19|23.03|23.13|22.97|23.19|23.03|23.13|22.97|28
1620817800000|2021-05-12 11:10:00|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|12
1620818100000|2021-05-12 11:15:00|23.13|22.97|23.24|23.08|23.3|23.14|23.09|22.93|142
1620818400000|2021-05-12 11:20:00|23.22|23.06|23.24|23.08|23.25|23.09|23.14|22.98|26
1620818700000|2021-05-12 11:25:00|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|22
1620819000000|2021-05-12 11:30:00|23.2|23.04|23.14|22.98|23.2|23.04|23.13|22.97|94
1620819300000|2021-05-12 11:35:00|23.13|22.97|23.19|23.03|23.19|23.03|23.13|22.97|34
1620819600000|2021-05-12 11:40:00|23.15|22.99|23.14|22.98|23.19|23.03|23.14|22.98|10
1620819900000|2021-05-12 11:45:00|23.16|23|23.13|22.97|23.16|23|23.11|22.95|15
1620820200000|2021-05-12 11:50:00|23.09|22.93|23.09|22.93|23.13|22.97|23.09|22.93|2
1620820500000|2021-05-12 11:55:00|23.08|22.92|23.08|22.92|23.08|22.92|23.06|22.9|45
1620820800000|2021-05-12 12:00:00|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|36
1620821100000|2021-05-12 12:05:00|23.09|22.93|23.09|22.93|23.13|22.97|23.08|22.92|45
1620821400000|2021-05-12 12:10:00|23.11|22.95|23.07|22.91|23.13|22.97|23.07|22.91|67
1620821700000|2021-05-12 12:15:00|23.06|22.9|23.17|23.01|23.17|23.01|23.02|22.86|166
1620822000000|2021-05-12 12:20:00|23.12|22.96|23.23|23.07|23.23|23.07|23.12|22.96|153
1620822300000|2021-05-12 12:25:00|23.18|23.02|23.24|23.08|23.24|23.08|23.18|23.02|162
1620822600000|2021-05-12 12:30:00|23.23|23.07|23.62|23.46|24.05|23.89|23.23|23.07|1335
1620822900000|2021-05-12 12:35:00|23.61|23.45|23.51|23.35|23.69|23.53|23.5|23.34|403
1620823200000|2021-05-12 12:40:00|23.55|23.39|23.33|23.17|23.61|23.45|23.33|23.17|197
1620823500000|2021-05-12 12:45:00|23.34|23.18|23.54|23.38|23.54|23.38|23.33|23.17|198
1620823800000|2021-05-12 12:50:00|23.52|23.36|23.55|23.39|23.55|23.39|23.49|23.33|98
1620824100000|2021-05-12 12:55:00|23.56|23.4|23.44|23.28|23.67|23.51|23.39|23.23|216
1620824400000|2021-05-12 13:00:00|23.42|23.26|23.34|23.18|23.56|23.4|23.29|23.13|192
1620824700000|2021-05-12 13:05:00|23.35|23.19|23.35|23.19|23.4|23.24|23.27|23.11|100
1620825000000|2021-05-12 13:10:00|23.36|23.2|23.41|23.25|23.46|23.3|23.36|23.2|84
1620825300000|2021-05-12 13:15:00|23.43|23.27|23.55|23.39|23.55|23.39|23.4|23.24|165
1620825600000|2021-05-12 13:20:00|23.53|23.37|23.55|23.39|23.55|23.39|23.44|23.28|226
1620825900000|2021-05-12 13:25:00|23.56|23.4|23.41|23.25|23.61|23.45|23.35|23.19|233
1620826200000|2021-05-12 13:30:00|23.4|23.24|23.55|23.39|23.6|23.44|23.34|23.18|1039
1620826500000|2021-05-12 13:35:00|23.54|23.38|23.76|23.6|23.76|23.6|23.48|23.32|1360
1620826800000|2021-05-12 13:40:00|23.77|23.61|23.81|23.65|23.93|23.77|23.77|23.61|989
1620827100000|2021-05-12 13:45:00|23.8|23.64|23.79|23.63|23.85|23.69|23.58|23.42|903
1620827400000|2021-05-12 13:50:00|23.77|23.61|23.95|23.79|23.95|23.79|23.71|23.55|718
1620827700000|2021-05-12 13:55:00|23.97|23.81|24|23.84|24.05|23.89|23.83|23.67|626
1620828000000|2021-05-12 14:00:00|24.02|23.86|24.12|23.96|24.32|24.16|24.01|23.85|1393
1620828300000|2021-05-12 14:05:00|24.11|23.95|24.01|23.85|24.12|23.96|23.83|23.67|1579
1620828600000|2021-05-12 14:10:00|24.04|23.88|24.31|24.15|24.36|24.2|23.99|23.83|931
1620828900000|2021-05-12 14:15:00|24.34|24.18|24.37|24.21|24.44|24.28|24.26|24.1|1478
1620829200000|2021-05-12 14:20:00|24.36|24.2|24.3|24.14|24.37|24.21|24.09|23.93|1413
1620829500000|2021-05-12 14:25:00|24.35|24.19|24.51|24.35|24.52|24.36|24.3|24.14|900
1620829800000|2021-05-12 14:30:00|24.52|24.36|24.59|24.43|24.64|24.48|24.46|24.3|1075
1620830100000|2021-05-12 14:35:00|24.58|24.42|24.41|24.25|24.58|24.42|24.3|24.14|811
1620830400000|2021-05-12 14:40:00|24.42|24.26|24.52|24.36|24.63|24.47|24.35|24.19|953
1620830700000|2021-05-12 14:45:00|24.53|24.37|24.64|24.48|24.65|24.49|24.47|24.31|555
1620831000000|2021-05-12 14:50:00|24.65|24.49|24.81|24.65|24.81|24.65|24.64|24.48|789
1620831300000|2021-05-12 14:55:00|24.8|24.64|24.78|24.62|24.98|24.82|24.78|24.62|1432
1620831600000|2021-05-12 15:00:00|24.79|24.63|24.62|24.46|24.85|24.69|24.61|24.45|729
1620831900000|2021-05-12 15:05:00|24.61|24.45|24.57|24.41|24.78|24.62|24.57|24.41|502
1620832200000|2021-05-12 15:10:00|24.62|24.46|24.47|24.31|24.67|24.51|24.47|24.31|564
1620832500000|2021-05-12 15:15:00|24.45|24.29|24.27|24.11|24.47|24.31|24.26|24.1|656
1620832800000|2021-05-12 15:20:00|24.31|24.15|24.43|24.27|24.48|24.32|24.27|24.11|347
1620833100000|2021-05-12 15:25:00|24.42|24.26|24.53|24.37|24.63|24.47|24.42|24.26|568
1620833400000|2021-05-12 15:30:00|24.55|24.39|24.79|24.63|24.79|24.63|24.53|24.37|459
1620833700000|2021-05-12 15:35:00|24.83|24.67|24.91|24.75|25.04|24.88|24.83|24.67|588
1620834000000|2021-05-12 15:40:00|24.94|24.78|24.73|24.57|25|24.84|24.68|24.52|511
1620834300000|2021-05-12 15:45:00|24.72|24.56|24.89|24.73|24.89|24.73|24.68|24.52|427
1620834600000|2021-05-12 15:50:00|24.91|24.75|25.26|25.1|25.26|25.1|24.91|24.75|1047
1620834900000|2021-05-12 15:55:00|25.27|25.11|25.63|25.47|25.71|25.55|25.27|25.11|1244
1620835200000|2021-05-12 16:00:00|25.65|25.49|25.5|25.34|25.71|25.55|25.39|25.23|1401
1620835500000|2021-05-12 16:05:00|25.51|25.35|25.41|25.25|25.56|25.4|25.25|25.09|835
1620835800000|2021-05-12 16:10:00|25.42|25.26|25.72|25.56|25.72|25.56|25.32|25.16|1180
1620836100000|2021-05-12 16:15:00|25.74|25.58|25.66|25.5|25.89|25.73|25.66|25.5|1039
1620836400000|2021-05-12 16:20:00|25.67|25.51|25.34|25.18|25.67|25.51|25.29|25.13|793
1620836700000|2021-05-12 16:25:00|25.35|25.19|25.43|25.27|25.45|25.29|25.23|25.07|982
1620837000000|2021-05-12 16:30:00|25.44|25.28|25.44|25.28|25.54|25.38|25.28|25.12|648
1620837300000|2021-05-12 16:35:00|25.45|25.29|25.56|25.4|25.66|25.5|25.34|25.18|672
1620837600000|2021-05-12 16:40:00|25.58|25.42|25.51|25.35|25.73|25.57|25.45|25.29|626
1620837900000|2021-05-12 16:45:00|25.55|25.39|25.71|25.55|25.72|25.56|25.54|25.38|976
1620838200000|2021-05-12 16:50:00|25.67|25.51|25.59|25.43|25.71|25.55|25.48|25.32|1099
1620838500000|2021-05-12 16:55:00|25.6|25.44|25.42|25.26|25.7|25.54|25.4|25.24|743
1620838800000|2021-05-12 17:00:00|25.44|25.28|25.17|25.01|25.65|25.49|25.17|25.01|1135
1620839100000|2021-05-12 17:05:00|25.18|25.02|25.34|25.18|25.39|25.23|25.13|24.97|633
1620839400000|2021-05-12 17:10:00|25.39|25.23|25.28|25.12|25.4|25.24|25.18|25.02|678
1620839700000|2021-05-12 17:15:00|25.29|25.13|25.5|25.34|25.5|25.34|25.28|25.12|494
1620840000000|2021-05-12 17:20:00|25.51|25.35|25.66|25.5|25.67|25.51|25.5|25.34|667
1620840300000|2021-05-12 17:25:00|25.67|25.51|25.73|25.57|25.79|25.63|25.55|25.39|599
1620840600000|2021-05-12 17:30:00|25.78|25.62|25.94|25.78|25.94|25.78|25.67|25.51|490
1620840900000|2021-05-12 17:35:00|25.93|25.77|25.66|25.5|25.99|25.83|25.65|25.49|522
1620841200000|2021-05-12 17:40:00|25.67|25.51|25.87|25.71|25.93|25.77|25.66|25.5|443
1620841500000|2021-05-12 17:45:00|25.88|25.72|26.21|26.05|26.26|26.1|25.87|25.71|812
1620841800000|2021-05-12 17:50:00|26.2|26.04|26.08|25.92|26.31|26.15|26.03|25.87|692
1620842100000|2021-05-12 17:55:00|26.04|25.88|26.19|26.03|26.24|26.08|25.98|25.82|486
1620842400000|2021-05-12 18:00:00|26.18|26.02|26.34|26.18|26.35|26.19|26.12|25.96|630
1620842700000|2021-05-12 18:05:00|26.35|26.19|26.65|26.49|26.65|26.49|26.34|26.18|806
1620843000000|2021-05-12 18:10:00|26.64|26.48|26.84|26.68|26.86|26.7|26.6|26.44|1254
1620843300000|2021-05-12 18:15:00|26.88|26.72|26.74|26.58|27.01|26.85|26.73|26.57|774
1620843600000|2021-05-12 18:20:00|26.73|26.57|26.9|26.74|26.95|26.79|26.62|26.46|668
1620843900000|2021-05-12 18:25:00|26.89|26.73|26.93|26.77|26.99|26.83|26.68|26.52|677
1620844200000|2021-05-12 18:30:00|26.94|26.78|26.62|26.46|27.05|26.89|26.51|26.35|1050
1620844500000|2021-05-12 18:35:00|26.63|26.47|26.52|26.36|26.73|26.57|26.36|26.2|742
1620844800000|2021-05-12 18:40:00|26.53|26.37|26.42|26.26|26.63|26.47|26.36|26.2|638
1620845100000|2021-05-12 18:45:00|26.43|26.27|25.95|25.79|26.54|26.38|25.95|25.79|780
1620845400000|2021-05-12 18:50:00|25.96|25.8|25.93|25.77|26|25.84|25.74|25.58|939
1620845700000|2021-05-12 18:55:00|25.9|25.74|26.06|25.9|26.06|25.9|25.85|25.69|429
1620846000000|2021-05-12 19:00:00|26.07|25.91|26.22|26.06|26.3|26.14|25.98|25.82|674
1620846300000|2021-05-12 19:05:00|26.24|26.08|26.14|25.98|26.47|26.31|26.14|25.98|875
1620846600000|2021-05-12 19:10:00|26.19|26.03|26.51|26.35|26.51|26.35|26.09|25.93|634
1620846900000|2021-05-12 19:15:00|26.5|26.34|26.72|26.56|26.73|26.57|26.44|26.28|751
1620847200000|2021-05-12 19:20:00|26.71|26.55|26.87|26.71|26.92|26.76|26.58|26.42|792
1620847500000|2021-05-12 19:25:00|26.88|26.72|26.99|26.83|27.15|26.99|26.83|26.67|1029
1620847800000|2021-05-12 19:30:00|26.98|26.82|27.07|26.91|27.25|27.09|26.83|26.67|1591
1620848100000|2021-05-12 19:35:00|27.11|26.95|27.15|26.99|27.23|27.07|26.91|26.75|1172
1620848400000|2021-05-12 19:40:00|27.14|26.98|26.73|26.57|27.25|27.09|26.62|26.46|1509
1620848700000|2021-05-12 19:45:00|26.74|26.58|26.53|26.37|26.79|26.63|26.43|26.27|1278
1620849000000|2021-05-12 19:50:00|26.57|26.41|27.01|26.85|27.06|26.9|26.57|26.41|1454
1620849300000|2021-05-12 19:55:00|27|26.84|26.44|26.28|27.06|26.9|26.06|25.9|3511
1620849600000|2021-05-12 20:00:00|26.45|26.29|26.51|26.35|26.51|26.35|26.13|25.97|1727
1620849900000|2021-05-12 20:05:00|26.46|26.3|26.57|26.41|26.61|26.45|26.41|26.25|1145
1620850200000|2021-05-12 20:10:00|26.58|26.42|26.33|26.17|26.62|26.46|26.31|26.15|1865
1620851400000|2021-05-12 20:30:00|26.41|26.25|26.46|26.3|26.52|26.36|26.41|26.25|440
1620851700000|2021-05-12 20:35:00|26.44|26.28|26.46|26.3|26.46|26.3|26.38|26.22|122
1620852000000|2021-05-12 20:40:00|26.47|26.31|26.42|26.26|26.51|26.35|26.4|26.24|91
1620852300000|2021-05-12 20:45:00|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|75
1620852600000|2021-05-12 20:50:00|26.43|26.27|26.43|26.27|26.44|26.28|26.42|26.26|76
1620852900000|2021-05-12 20:55:00|26.42|26.26|26.37|26.21|26.42|26.26|26.37|26.21|40
1620856800000|2021-05-12 22:00:00|26.46|26.16|26.16|26|26.46|26.25|26.11|25.95|83
1620857100000|2021-05-12 22:05:00|26.14|25.98|25.9|25.74|26.14|25.98|25.85|25.69|256
1620857400000|2021-05-12 22:10:00|25.86|25.7|25.7|25.54|25.86|25.7|25.69|25.53|65
1620857700000|2021-05-12 22:15:00|25.64|25.48|25.7|25.54|25.7|25.54|25.53|25.37|189
1620858000000|2021-05-12 22:20:00|25.73|25.57|25.83|25.67|25.83|25.67|25.73|25.57|62
1620858300000|2021-05-12 22:25:00|25.82|25.66|25.83|25.67|25.85|25.69|25.81|25.65|34
1620858600000|2021-05-12 22:30:00|25.85|25.69|25.78|25.62|25.85|25.69|25.76|25.6|16
1620858900000|2021-05-12 22:35:00|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|4
1620859200000|2021-05-12 22:40:00|25.76|25.6|25.75|25.59|25.78|25.62|25.75|25.59|1
1620859500000|2021-05-12 22:45:00|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|0
1620859800000|2021-05-12 22:50:00|25.77|25.61|25.75|25.59|25.8|25.64|25.75|25.59|13
1620860100000|2021-05-12 22:55:00|25.77|25.61|25.75|25.59|25.77|25.61|25.75|25.59|11
1620860400000|2021-05-12 23:00:00|25.71|25.55|25.67|25.51|25.75|25.59|25.65|25.49|20
1620860700000|2021-05-12 23:05:00|25.65|25.49|25.54|25.38|25.67|25.51|25.53|25.37|111
1620861000000|2021-05-12 23:10:00|25.53|25.37|25.54|25.38|25.56|25.4|25.53|25.37|15
1620861300000|2021-05-12 23:15:00|25.53|25.37|25.59|25.43|25.59|25.43|25.53|25.37|32
1620861600000|2021-05-12 23:20:00|25.64|25.48|25.64|25.48|25.64|25.48|25.59|25.43|67
1620861900000|2021-05-12 23:25:00|25.6|25.44|25.69|25.53|25.69|25.53|25.59|25.43|26
1620862200000|2021-05-12 23:30:00|25.67|25.51|25.74|25.58|25.79|25.63|25.67|25.51|45
1620862500000|2021-05-12 23:35:00|25.73|25.57|25.74|25.58|25.74|25.58|25.69|25.53|10
1620862800000|2021-05-12 23:40:00|25.78|25.62|25.72|25.56|25.79|25.63|25.69|25.53|12
1620863100000|2021-05-12 23:45:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|12
1620863400000|2021-05-12 23:50:00|25.72|25.56|25.69|25.53|25.74|25.58|25.67|25.51|9
1620863700000|2021-05-12 23:55:00|25.68|25.52|25.64|25.48|25.69|25.53|25.64|25.48|7
1620864000000|2021-05-13 00:00:00|25.63|25.47|25.56|25.4|25.63|25.47|25.53|25.37|25
1620864300000|2021-05-13 00:05:00|25.58|25.42|25.79|25.63|25.79|25.63|25.56|25.4|67
1620864600000|2021-05-13 00:10:00|25.8|25.64|25.79|25.63|26|25.84|25.74|25.58|93
1620864900000|2021-05-13 00:15:00|25.77|25.61|25.58|25.42|25.82|25.66|25.58|25.42|86
1620865200000|2021-05-13 00:20:00|25.56|25.4|25.48|25.32|25.56|25.4|25.48|25.32|26
1620865500000|2021-05-13 00:25:00|25.43|25.27|25.48|25.32|25.48|25.32|25.43|25.27|64
1620865800000|2021-05-13 00:30:00|25.46|25.3|25.45|25.29|25.58|25.42|25.43|25.27|43
1620866100000|2021-05-13 00:35:00|25.47|25.31|25.47|25.31|25.48|25.32|25.42|25.26|92
1620866400000|2021-05-13 00:40:00|25.48|25.32|25.36|25.2|25.52|25.36|25.36|25.2|32
1620866700000|2021-05-13 00:45:00|25.35|25.19|25.36|25.2|25.36|25.2|25.31|25.15|27
1620867000000|2021-05-13 00:50:00|25.33|25.17|25.41|25.25|25.44|25.28|25.31|25.15|29
1620867300000|2021-05-13 00:55:00|25.45|25.29|25.41|25.25|25.46|25.3|25.41|25.25|55
1620867600000|2021-05-13 01:00:00|25.42|25.26|25.57|25.41|25.68|25.52|25.42|25.26|96
1620867900000|2021-05-13 01:05:00|25.55|25.39|25.56|25.4|25.59|25.43|25.52|25.36|21
1620868200000|2021-05-13 01:10:00|25.57|25.41|25.49|25.33|25.57|25.41|25.46|25.3|40
1620868500000|2021-05-13 01:15:00|25.47|25.31|25.36|25.2|25.52|25.36|25.3|25.14|48
1620868800000|2021-05-13 01:20:00|25.35|25.19|25.32|25.16|25.41|25.25|25.3|25.14|39
1620869100000|2021-05-13 01:25:00|25.3|25.14|25.19|25.03|25.32|25.16|25.19|25.03|70
1620869400000|2021-05-13 01:30:00|25.24|25.08|25.08|24.92|25.24|25.08|25.03|24.87|123
1620869700000|2021-05-13 01:35:00|25.06|24.9|25.13|24.97|25.14|24.98|25.03|24.87|50
1620870000000|2021-05-13 01:40:00|25.11|24.95|25.03|24.87|25.11|24.95|25.03|24.87|10
1620870300000|2021-05-13 01:45:00|25.05|24.89|25.08|24.92|25.11|24.95|25.03|24.87|35
1620870600000|2021-05-13 01:50:00|25.09|24.93|25.13|24.97|25.14|24.98|25.08|24.92|34
1620870900000|2021-05-13 01:55:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|18
1620871200000|2021-05-13 02:00:00|25.1|24.94|25.21|25.05|25.24|25.08|25.1|24.94|26
1620871500000|2021-05-13 02:05:00|25.19|25.03|25.24|25.08|25.29|25.13|25.13|24.97|38
1620871800000|2021-05-13 02:10:00|25.26|25.1|25.14|24.98|25.29|25.13|25.08|24.92|75
1620872100000|2021-05-13 02:15:00|25.18|25.02|25.14|24.98|25.18|25.02|25.13|24.97|13
1620872400000|2021-05-13 02:20:00|25.16|25|25.08|24.92|25.18|25.02|25.08|24.92|16
1620872700000|2021-05-13 02:25:00|25.06|24.9|25.03|24.87|25.08|24.92|25.03|24.87|14
1620873000000|2021-05-13 02:30:00|25.05|24.89|25.1|24.94|25.13|24.97|25.03|24.87|27
1620873300000|2021-05-13 02:35:00|25.13|24.97|25.11|24.95|25.16|25|25.08|24.92|30
1620873600000|2021-05-13 02:40:00|25.09|24.93|25.03|24.87|25.11|24.95|25.01|24.85|13
1620873900000|2021-05-13 02:45:00|25.01|24.85|25.03|24.87|25.03|24.87|25|24.84|12
1620874200000|2021-05-13 02:50:00|25.01|24.85|25|24.84|25.03|24.87|24.98|24.82|29
1620874500000|2021-05-13 02:55:00|24.98|24.82|25.02|24.86|25.03|24.87|24.98|24.82|16
1620874800000|2021-05-13 03:00:00|25|24.84|24.92|24.76|25.02|24.86|24.92|24.76|6
1620875100000|2021-05-13 03:05:00|24.91|24.75|24.91|24.75|24.97|24.81|24.91|24.75|57
1620875400000|2021-05-13 03:10:00|24.92|24.76|24.86|24.7|24.93|24.77|24.82|24.66|33
1620875700000|2021-05-13 03:15:00|24.87|24.71|24.87|24.71|24.87|24.71|24.82|24.66|14
1620876000000|2021-05-13 03:20:00|||||||||7
1620876300000|2021-05-13 03:25:00|24.84|24.68|24.82|24.66|24.86|24.7|24.82|24.66|12
1620876600000|2021-05-13 03:30:00|24.81|24.65|24.75|24.59|24.82|24.66|24.7|24.54|152
1620876900000|2021-05-13 03:35:00|24.78|24.62|24.85|24.69|24.85|24.69|24.76|24.6|47
1620877200000|2021-05-13 03:40:00|24.83|24.67|24.88|24.72|24.91|24.75|24.83|24.67|17
1620877500000|2021-05-13 03:45:00|24.91|24.75|24.91|24.75|24.91|24.75|24.86|24.7|40
1620877800000|2021-05-13 03:50:00|24.9|24.74|24.91|24.75|24.91|24.75|24.86|24.7|17
1620878100000|2021-05-13 03:55:00|24.88|24.72|24.9|24.74|24.91|24.75|24.86|24.7|9
1620878400000|2021-05-13 04:00:00|24.91|24.75|24.85|24.69|24.91|24.75|24.8|24.64|14
1620878700000|2021-05-13 04:05:00|24.86|24.7|24.85|24.69|24.86|24.7|24.85|24.69|2
1620879000000|2021-05-13 04:10:00|24.86|24.7|24.91|24.75|24.91|24.75|24.85|24.69|22
1620879300000|2021-05-13 04:15:00|24.89|24.73|24.86|24.7|24.91|24.75|24.86|24.7|7
1620879600000|2021-05-13 04:20:00|24.88|24.72|24.91|24.75|24.92|24.76|24.86|24.7|22
1620879900000|2021-05-13 04:25:00|24.88|24.72|24.88|24.72|24.91|24.75|24.88|24.72|15
1620880200000|2021-05-13 04:30:00|24.86|24.7|24.85|24.69|24.91|24.75|24.85|24.69|40
1620880500000|2021-05-13 04:35:00|24.86|24.7|24.86|24.7|24.9|24.74|24.85|24.69|27
1620880800000|2021-05-13 04:40:00|24.88|24.72|25.02|24.86|25.02|24.86|24.88|24.72|86
1620881100000|2021-05-13 04:45:00|25|24.84|25.03|24.87|25.08|24.92|24.97|24.81|84
1620881400000|2021-05-13 04:50:00|25.05|24.89|24.98|24.82|25.08|24.92|24.98|24.82|77
1620881700000|2021-05-13 04:55:00|25|24.84|24.92|24.76|25|24.84|24.92|24.76|12
1620882000000|2021-05-13 05:00:00|24.93|24.77|24.93|24.77|24.97|24.81|24.92|24.76|18
1620882300000|2021-05-13 05:05:00|24.92|24.76|24.98|24.82|25.03|24.87|24.92|24.76|20
1620882600000|2021-05-13 05:10:00|25|24.84|25.11|24.95|25.11|24.95|24.98|24.82|59
1620882900000|2021-05-13 05:15:00|25.13|24.97|25.16|25|25.21|25.05|25.09|24.93|28
1620883200000|2021-05-13 05:20:00|25.18|25.02|25.37|25.21|25.37|25.21|25.18|25.02|82
1620883500000|2021-05-13 05:25:00|25.35|25.19|25.4|25.24|25.56|25.4|25.35|25.19|238
1620883800000|2021-05-13 05:30:00|25.37|25.21|25.3|25.14|25.37|25.21|25.24|25.08|90
1620884100000|2021-05-13 05:35:00|25.29|25.13|25.24|25.08|25.32|25.16|25.24|25.08|12
1620884400000|2021-05-13 05:40:00|25.29|25.13|25.4|25.24|25.4|25.24|25.29|25.13|64
1620884700000|2021-05-13 05:45:00|25.39|25.23|25.5|25.34|25.55|25.39|25.35|25.19|51
1620885000000|2021-05-13 05:50:00|25.51|25.35|25.61|25.45|25.66|25.5|25.51|25.35|52
1620885300000|2021-05-13 05:55:00|25.59|25.43|25.61|25.45|25.67|25.51|25.57|25.41|110
1620885600000|2021-05-13 06:00:00|25.59|25.43|25.32|25.16|25.59|25.43|25.26|25.1|113
1620885900000|2021-05-13 06:05:00|25.31|25.15|25.05|24.89|25.36|25.2|25.03|24.87|210
1620886200000|2021-05-13 06:10:00|25.08|24.92|25.1|24.94|25.1|24.94|25.05|24.89|138
1620886500000|2021-05-13 06:15:00|25.15|24.99|25.16|25|25.18|25.02|25.1|24.94|52
1620886800000|2021-05-13 06:20:00|25.2|25.04|25.27|25.11|25.29|25.13|25.15|24.99|95
1620887100000|2021-05-13 06:25:00|25.29|25.13|25.21|25.05|25.31|25.15|25.19|25.03|57
1620887400000|2021-05-13 06:30:00|25.22|25.06|25.27|25.11|25.27|25.11|25.21|25.05|41
1620887700000|2021-05-13 06:35:00|25.26|25.1|25.27|25.11|25.32|25.16|25.26|25.1|29
1620888000000|2021-05-13 06:40:00|25.26|25.1|25.27|25.11|25.27|25.11|25.18|25.02|42
1620888300000|2021-05-13 06:45:00|25.26|25.1|25.27|25.11|25.27|25.11|25.22|25.06|8
1620888600000|2021-05-13 06:50:00|25.3|25.14|25.32|25.16|25.32|25.16|25.3|25.14|25
1620888900000|2021-05-13 06:55:00|25.33|25.17|25.48|25.32|25.48|25.32|25.32|25.16|23
1620889200000|2021-05-13 07:00:00|25.49|25.33|25.79|25.63|25.8|25.64|25.48|25.32|218
1620889500000|2021-05-13 07:05:00|25.8|25.64|25.65|25.49|25.8|25.64|25.64|25.48|105
1620889800000|2021-05-13 07:10:00|25.69|25.53|25.51|25.35|25.7|25.54|25.49|25.33|56
1620890100000|2021-05-13 07:15:00|25.53|25.37|25.64|25.48|25.66|25.5|25.48|25.32|152
1620890400000|2021-05-13 07:20:00|25.63|25.47|25.7|25.54|25.75|25.59|25.48|25.32|112
1620890700000|2021-05-13 07:25:00|25.71|25.55|25.8|25.64|25.81|25.65|25.7|25.54|89
1620891000000|2021-05-13 07:30:00|25.81|25.65|25.81|25.65|26.01|25.85|25.81|25.65|303
1620891300000|2021-05-13 07:35:00|25.86|25.7|26.07|25.91|26.08|25.92|25.86|25.7|115
1620891600000|2021-05-13 07:40:00|26.08|25.92|26.09|25.93|26.14|25.98|26.04|25.88|124
1620891900000|2021-05-13 07:45:00|26.08|25.92|26.19|26.03|26.2|26.04|25.98|25.82|250
1620892200000|2021-05-13 07:50:00|26.2|26.04|26.36|26.2|26.38|26.22|26.14|25.98|473
1620892500000|2021-05-13 07:55:00|26.41|26.25|26.36|26.2|26.41|26.25|26.26|26.1|279
1620892800000|2021-05-13 08:00:00|26.38|26.22|26.31|26.15|26.51|26.35|26.3|26.14|318
1620893100000|2021-05-13 08:05:00|26.3|26.14|26.46|26.3|26.46|26.3|26.14|25.98|96
1620893400000|2021-05-13 08:10:00|26.51|26.35|26.46|26.3|26.52|26.36|26.3|26.14|175
1620893700000|2021-05-13 08:15:00|26.51|26.35|26.46|26.3|26.51|26.35|26.3|26.14|100
1620894000000|2021-05-13 08:20:00|26.48|26.32|26.3|26.14|26.51|26.35|26.25|26.09|93
1620894300000|2021-05-13 08:25:00|26.31|26.15|26.36|26.2|26.46|26.3|26.25|26.09|57
1620894600000|2021-05-13 08:30:00|26.38|26.22|26.51|26.35|26.57|26.41|26.36|26.2|82
1620894900000|2021-05-13 08:35:00|26.53|26.37|26.57|26.41|26.66|26.5|26.51|26.35|250
1620895200000|2021-05-13 08:40:00|26.56|26.4|26.65|26.49|26.73|26.57|26.56|26.4|120
1620895500000|2021-05-13 08:45:00|26.63|26.47|26.85|26.69|26.85|26.69|26.63|26.47|77
1620895800000|2021-05-13 08:50:00|26.84|26.68|26.68|26.52|26.94|26.78|26.68|26.52|126
1620896100000|2021-05-13 08:55:00|26.67|26.51|26.4|26.24|26.67|26.51|26.36|26.2|96
1620896400000|2021-05-13 09:00:00|26.38|26.22|26.19|26.03|26.4|26.24|26.13|25.97|68
1620896700000|2021-05-13 09:05:00|26.2|26.04|26.3|26.14|26.4|26.24|26.2|26.04|58
1620897000000|2021-05-13 09:10:00|26.29|26.13|26.4|26.24|26.4|26.24|26.24|26.08|73
1620897300000|2021-05-13 09:15:00|26.38|26.22|26.46|26.3|26.61|26.45|26.37|26.21|31
1620897600000|2021-05-13 09:20:00|26.45|26.29|26.3|26.14|26.45|26.29|26.25|26.09|79
1620897900000|2021-05-13 09:25:00|26.29|26.13|26.19|26.03|26.3|26.14|26.14|25.98|47
1620898200000|2021-05-13 09:30:00|26.15|25.99|26.21|26.05|26.24|26.08|26.13|25.97|51
1620898500000|2021-05-13 09:35:00|26.19|26.03|26.19|26.03|26.25|26.09|26.19|26.03|15
1620898800000|2021-05-13 09:40:00|26.16|26|26.14|25.98|26.19|26.03|26.13|25.97|51
1620899100000|2021-05-13 09:45:00|26.18|26.02|26.19|26.03|26.21|26.05|26.14|25.98|20
1620899400000|2021-05-13 09:50:00|26.16|26|26.08|25.92|26.18|26.02|26.03|25.87|108
1620899700000|2021-05-13 09:55:00|26.09|25.93|26.3|26.14|26.4|26.24|26.04|25.88|92
1620900000000|2021-05-13 10:00:00|26.33|26.17|26.51|26.35|26.56|26.4|26.26|26.1|33
1620900300000|2021-05-13 10:05:00|26.53|26.37|26.46|26.3|26.66|26.5|26.45|26.29|70
1620900600000|2021-05-13 10:10:00|26.51|26.35|26.41|26.25|26.61|26.45|26.4|26.24|59
1620900900000|2021-05-13 10:15:00|26.4|26.24|26.35|26.19|26.41|26.25|26.29|26.13|41
1620901200000|2021-05-13 10:20:00|26.39|26.23|26.45|26.29|26.48|26.32|26.35|26.19|43
1620901500000|2021-05-13 10:25:00|26.43|26.27|26.3|26.14|26.5|26.34|26.24|26.08|28
1620901800000|2021-05-13 10:30:00|26.29|26.13|26.39|26.23|26.4|26.24|26.23|26.07|22
1620902100000|2021-05-13 10:35:00|26.35|26.19|26.19|26.03|26.4|26.24|26.19|26.03|16
1620902400000|2021-05-13 10:40:00|26.24|26.08|26.24|26.08|26.35|26.19|26.23|26.07|18
1620902700000|2021-05-13 10:45:00|26.29|26.13|26.4|26.24|26.4|26.24|26.19|26.03|36
1620903000000|2021-05-13 10:50:00|26.44|26.28|26.29|26.13|26.5|26.34|26.29|26.13|55
1620903300000|2021-05-13 10:55:00|26.24|26.08|26.18|26.02|26.24|26.08|26.14|25.98|23
1620903600000|2021-05-13 11:00:00|26.19|26.03|26.24|26.08|26.29|26.13|26.14|25.98|13
1620903900000|2021-05-13 11:05:00|26.28|26.12|26.29|26.13|26.34|26.18|26.24|26.08|15
1620904200000|2021-05-13 11:10:00|26.27|26.11|26.24|26.08|26.29|26.13|26.23|26.07|16
1620904500000|2021-05-13 11:15:00|26.26|26.1|26.05|25.89|26.29|26.13|26.05|25.89|36
1620904800000|2021-05-13 11:20:00|26.07|25.91|25.96|25.8|26.08|25.92|25.84|25.68|61
1620905100000|2021-05-13 11:25:00|25.95|25.79|25.85|25.69|25.96|25.8|25.8|25.64|82
1620905400000|2021-05-13 11:30:00|25.8|25.64|25.64|25.48|25.85|25.69|25.64|25.48|74
1620905700000|2021-05-13 11:35:00|25.63|25.47|25.59|25.43|25.69|25.53|25.53|25.37|144
1620906000000|2021-05-13 11:40:00|25.58|25.42|25.33|25.17|25.59|25.43|25.33|25.17|114
1620906300000|2021-05-13 11:45:00|25.38|25.22|25.53|25.37|25.59|25.43|25.33|25.17|107
1620906600000|2021-05-13 11:50:00|25.51|25.35|25.54|25.38|25.64|25.48|25.49|25.33|173
1620906900000|2021-05-13 11:55:00|25.49|25.33|25.54|25.38|25.54|25.38|25.43|25.27|73
1620907200000|2021-05-13 12:00:00|25.53|25.37|25.43|25.27|25.59|25.43|25.43|25.27|91
1620907500000|2021-05-13 12:05:00|25.45|25.29|25.43|25.27|25.53|25.37|25.43|25.27|70
1620907800000|2021-05-13 12:10:00|25.42|25.26|25.27|25.11|25.43|25.27|25.22|25.06|108
1620908100000|2021-05-13 12:15:00|25.29|25.13|25.37|25.21|25.37|25.21|25.27|25.11|120
1620908400000|2021-05-13 12:20:00|25.32|25.16|25.26|25.1|25.34|25.18|25.21|25.05|72
1620908700000|2021-05-13 12:25:00|25.24|25.08|25.41|25.25|25.41|25.25|25.21|25.05|23
1620909000000|2021-05-13 12:30:00|25.46|25.3|25.3|25.14|25.62|25.46|25.16|25|253
1620909300000|2021-05-13 12:35:00|25.32|25.16|25.24|25.08|25.37|25.21|25.2|25.04|106
1620909600000|2021-05-13 12:40:00|25.22|25.06|25.07|24.91|25.27|25.11|25.05|24.89|82
1620909900000|2021-05-13 12:45:00|25.05|24.89|25.1|24.94|25.1|24.94|24.99|24.83|142
1620910200000|2021-05-13 12:50:00|25.06|24.9|25.2|25.04|25.21|25.05|25.04|24.88|99
1620910500000|2021-05-13 12:55:00|25.19|25.03|25.25|25.09|25.26|25.1|25.09|24.93|145
1620910800000|2021-05-13 13:00:00|25.23|25.07|25.15|24.99|25.23|25.07|25.1|24.94|103
1620911100000|2021-05-13 13:05:00|25.1|24.94|25.04|24.88|25.15|24.99|25.04|24.88|63
1620911400000|2021-05-13 13:10:00|25.06|24.9|25.14|24.98|25.14|24.98|25.05|24.89|112
1620911700000|2021-05-13 13:15:00|25.15|24.99|25.03|24.87|25.15|24.99|25.03|24.87|109
1620912000000|2021-05-13 13:20:00|25.04|24.88|24.94|24.78|25.04|24.88|24.93|24.77|173
1620912300000|2021-05-13 13:25:00|24.95|24.79|24.98|24.82|25.04|24.88|24.94|24.78|128
1620912600000|2021-05-13 13:30:00|24.99|24.83|24.76|24.6|24.99|24.83|24.66|24.5|1396
1620912900000|2021-05-13 13:35:00|24.71|24.55|24.81|24.65|24.81|24.65|24.51|24.35|1008
1620913200000|2021-05-13 13:40:00|24.79|24.63|24.86|24.7|24.91|24.75|24.75|24.59|695
1620913500000|2021-05-13 13:45:00|24.82|24.66|24.86|24.7|24.86|24.7|24.7|24.54|1029
1620913800000|2021-05-13 13:50:00|24.81|24.65|24.4|24.24|24.86|24.7|24.3|24.14|854
1620914100000|2021-05-13 13:55:00|24.41|24.25|24.23|24.07|24.41|24.25|24.18|24.02|790
1620914400000|2021-05-13 14:00:00|24.19|24.03|24.08|23.92|24.19|24.03|24.03|23.87|885
1620914700000|2021-05-13 14:05:00|24.03|23.87|24.23|24.07|24.29|24.13|24.03|23.87|694
1620915000000|2021-05-13 14:10:00|24.24|24.08|24.13|23.97|24.24|24.08|24.03|23.87|616
1620915300000|2021-05-13 14:15:00|24.08|23.92|24.23|24.07|24.23|24.07|24.08|23.92|829
1620915600000|2021-05-13 14:20:00|24.28|24.12|24.17|24.01|24.33|24.17|24.17|24.01|393
1620915900000|2021-05-13 14:25:00|24.18|24.02|24.27|24.11|24.43|24.27|24.17|24.01|513
1620916200000|2021-05-13 14:30:00|24.26|24.1|24.12|23.96|24.27|24.11|24.06|23.9|788
1620916500000|2021-05-13 14:35:00|24.16|24|24.22|24.06|24.28|24.12|24.11|23.95|472
1620916800000|2021-05-13 14:40:00|24.21|24.05|24.33|24.17|24.37|24.21|24.21|24.05|341
1620917100000|2021-05-13 14:45:00|24.32|24.16|24.17|24.01|24.33|24.17|24.11|23.95|294
1620917400000|2021-05-13 14:50:00|24.16|24|24|23.84|24.22|24.06|24|23.84|317
1620917700000|2021-05-13 14:55:00|23.96|23.8|23.96|23.8|24.01|23.85|23.85|23.69|280
1620918000000|2021-05-13 15:00:00|23.94|23.78|24.17|24.01|24.17|24.01|23.91|23.75|414
1620918300000|2021-05-13 15:05:00|24.18|24.02|24.34|24.18|24.34|24.18|24.12|23.96|214
1620918600000|2021-05-13 15:10:00|24.36|24.2|24.49|24.33|24.54|24.38|24.33|24.17|362
1620918900000|2021-05-13 15:15:00|24.54|24.38|24.25|24.09|24.54|24.38|24.24|24.08|585
1620919200000|2021-05-13 15:20:00|24.29|24.13|24.3|24.14|24.41|24.25|24.25|24.09|381
1620919500000|2021-05-13 15:25:00|24.31|24.15|24.57|24.41|24.58|24.42|24.3|24.14|582
1620919800000|2021-05-13 15:30:00|24.52|24.36|24.41|24.25|24.57|24.41|24.41|24.25|482
1620920100000|2021-05-13 15:35:00|24.42|24.26|24.15|23.99|24.52|24.36|24.15|23.99|615
1620920400000|2021-05-13 15:40:00|24.17|24.01|24.63|24.47|24.63|24.47|24.15|23.99|457
1620920700000|2021-05-13 15:45:00|24.59|24.43|24.5|24.34|24.69|24.53|24.48|24.32|563
1620921000000|2021-05-13 15:50:00|24.52|24.36|24.41|24.25|24.53|24.37|24.36|24.2|274
1620921300000|2021-05-13 15:55:00|24.37|24.21|24.63|24.47|24.73|24.57|24.36|24.2|559
1620921600000|2021-05-13 16:00:00|24.58|24.42|24.58|24.42|24.69|24.53|24.41|24.25|484
1620921900000|2021-05-13 16:05:00|24.57|24.41|24.41|24.25|24.63|24.47|24.41|24.25|369
1620922200000|2021-05-13 16:10:00|24.37|24.21|24.2|24.04|24.37|24.21|24.2|24.04|466
1620922500000|2021-05-13 16:15:00|24.21|24.05|24.41|24.25|24.41|24.25|24.15|23.99|559
1620922800000|2021-05-13 16:20:00|24.36|24.2|24.47|24.31|24.52|24.36|24.35|24.19|300
1620923100000|2021-05-13 16:25:00|24.46|24.3|24.22|24.06|24.47|24.31|24.16|24|452
1620923400000|2021-05-13 16:30:00|24.21|24.05|24.01|23.85|24.21|24.05|24.01|23.85|301
1620923700000|2021-05-13 16:35:00|24.06|23.9|24.2|24.04|24.22|24.06|24.06|23.9|205
1620924000000|2021-05-13 16:40:00|24.18|24.02|24.17|24.01|24.28|24.12|24.07|23.91|430
1620924300000|2021-05-13 16:45:00|24.13|23.97|23.86|23.7|24.15|23.99|23.86|23.7|451
1620924600000|2021-05-13 16:50:00|23.85|23.69|23.91|23.75|24.02|23.86|23.85|23.69|640
1620924900000|2021-05-13 16:55:00|23.87|23.71|24.18|24.02|24.28|24.12|23.87|23.71|782
1620925200000|2021-05-13 17:00:00|24.17|24.01|24.24|24.08|24.36|24.2|24.17|24.01|618
1620925500000|2021-05-13 17:05:00|24.26|24.1|24.13|23.97|24.37|24.21|24.08|23.92|374
1620925800000|2021-05-13 17:10:00|24.08|23.92|24.08|23.92|24.18|24.02|24.03|23.87|318
1620926100000|2021-05-13 17:15:00|24.07|23.91|24.28|24.12|24.28|24.12|23.97|23.81|400
1620926400000|2021-05-13 17:20:00|24.26|24.1|24.6|24.44|24.6|24.44|24.23|24.07|467
1620926700000|2021-05-13 17:25:00|24.59|24.43|24.43|24.27|24.65|24.49|24.38|24.22|521
1620927000000|2021-05-13 17:30:00|24.46|24.3|24.84|24.68|24.84|24.68|24.43|24.27|931
1620927300000|2021-05-13 17:35:00|24.8|24.64|24.78|24.62|24.99|24.83|24.73|24.57|873
1620927600000|2021-05-13 17:40:00|24.73|24.57|24.58|24.42|24.84|24.68|24.58|24.42|475
1620927900000|2021-05-13 17:45:00|24.59|24.43|24.9|24.74|24.95|24.79|24.58|24.42|835
1620928200000|2021-05-13 17:50:00|24.89|24.73|24.49|24.33|24.9|24.74|24.49|24.33|360
1620928500000|2021-05-13 17:55:00|24.46|24.3|24.59|24.43|24.59|24.43|24.39|24.23|662
1620928800000|2021-05-13 18:00:00|24.54|24.38|24.22|24.06|24.54|24.38|24.16|24|562
1620929100000|2021-05-13 18:05:00|24.21|24.05|24.21|24.05|24.21|24.05|24|23.84|628
1620929400000|2021-05-13 18:10:00|24.18|24.02|23.91|23.75|24.18|24.02|23.9|23.74|437
1620929700000|2021-05-13 18:15:00|23.9|23.74|24.06|23.9|24.06|23.9|23.9|23.74|666
1620930000000|2021-05-13 18:20:00|24.01|23.85|23.96|23.8|24.06|23.9|23.85|23.69|485
1620930300000|2021-05-13 18:25:00|24.01|23.85|23.71|23.55|24.01|23.85|23.71|23.55|584
1620930600000|2021-05-13 18:30:00|23.73|23.57|23.66|23.5|23.82|23.66|23.66|23.5|669
1620930900000|2021-05-13 18:35:00|23.65|23.49|23.59|23.43|23.66|23.5|23.54|23.38|658
1620931200000|2021-05-13 18:40:00|23.57|23.41|23.6|23.44|23.66|23.5|23.54|23.38|525
1620931500000|2021-05-13 18:45:00|23.59|23.43|23.66|23.5|23.76|23.6|23.59|23.43|355
1620931800000|2021-05-13 18:50:00|23.65|23.49|23.74|23.58|23.76|23.6|23.64|23.48|638
1620932100000|2021-05-13 18:55:00|23.75|23.59|23.91|23.75|23.91|23.75|23.74|23.58|609
1620932400000|2021-05-13 19:00:00|23.88|23.72|23.75|23.59|23.89|23.73|23.63|23.47|466
1620932700000|2021-05-13 19:05:00|23.74|23.58|23.53|23.37|23.74|23.58|23.53|23.37|551
1620933000000|2021-05-13 19:10:00|23.52|23.36|23.79|23.63|23.84|23.68|23.52|23.36|506
1620933300000|2021-05-13 19:15:00|23.75|23.59|23.89|23.73|23.95|23.79|23.69|23.53|407
1620933600000|2021-05-13 19:20:00|23.88|23.72|23.99|23.83|24.1|23.94|23.88|23.72|473
1620933900000|2021-05-13 19:25:00|23.94|23.78|23.74|23.58|23.94|23.78|23.73|23.57|437
1620934200000|2021-05-13 19:30:00|23.73|23.57|23.58|23.42|23.73|23.57|23.52|23.36|761
1620934500000|2021-05-13 19:35:00|23.59|23.43|23.47|23.31|23.64|23.48|23.47|23.31|695
1620934800000|2021-05-13 19:40:00|23.46|23.3|23.42|23.26|23.53|23.37|23.42|23.26|578
1620935100000|2021-05-13 19:45:00|23.47|23.31|23.5|23.34|23.51|23.35|23.42|23.26|859
1620935400000|2021-05-13 19:50:00|23.51|23.35|23.81|23.65|23.81|23.65|23.5|23.34|1090
1620935700000|2021-05-13 19:55:00|23.85|23.69|23.96|23.8|24.01|23.85|23.81|23.65|3194
1620936000000|2021-05-13 20:00:00|24.01|23.85|23.97|23.81|24.06|23.9|23.81|23.65|1049
1620936300000|2021-05-13 20:05:00|24.01|23.85|24.16|24|24.17|24.01|24.01|23.85|551
1620936600000|2021-05-13 20:10:00|24.11|23.95|24.06|23.9|24.16|24|24.05|23.89|732
1620937800000|2021-05-13 20:30:00|24.1|23.94|24.08|23.92|24.11|23.95|24.08|23.92|136
1620938100000|2021-05-13 20:35:00|24.1|23.94|24.1|23.94|24.11|23.95|24.1|23.94|62
1620938400000|2021-05-13 20:40:00|||||||||5
1620938700000|2021-05-13 20:45:00|24.06|23.9|24.06|23.9|24.06|23.9|24.05|23.89|94
1620939000000|2021-05-13 20:50:00|||||||||6
1620939300000|2021-05-13 20:55:00|24.05|23.89|23.98|23.82|24.05|23.89|23.95|23.79|18
1620943200000|2021-05-13 22:00:00|23.97|23.81|23.85|23.69|24.03|23.82|23.85|23.69|32
1620943500000|2021-05-13 22:05:00|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|11
1620943800000|2021-05-13 22:10:00|23.88|23.72|23.88|23.72|23.9|23.74|23.88|23.72|2
1620944100000|2021-05-13 22:15:00|23.9|23.74|23.9|23.74|23.91|23.75|23.9|23.74|6
1620944400000|2021-05-13 22:20:00|23.91|23.75|23.91|23.75|23.91|23.75|23.88|23.72|1
1620944700000|2021-05-13 22:25:00|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|15
1620945000000|2021-05-13 22:30:00|24|23.84|24|23.84|24.01|23.85|23.96|23.8|0
1620945300000|2021-05-13 22:35:00|23.98|23.82|24|23.84|24|23.84|23.98|23.82|0
1620945600000|2021-05-13 22:40:00|24.01|23.85|24|23.84|24.01|23.85|24|23.84|3
1620945900000|2021-05-13 22:45:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1620946200000|2021-05-13 22:50:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|27
1620946500000|2021-05-13 22:55:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|2
1620946800000|2021-05-13 23:00:00|23.99|23.83|24.01|23.85|24.01|23.85|23.98|23.82|5
1620947400000|2021-05-13 23:10:00|||||||||3
1620947700000|2021-05-13 23:15:00|||||||||4
1620948000000|2021-05-13 23:20:00|23.99|23.83|23.96|23.8|24.01|23.85|23.96|23.8|30
1620948300000|2021-05-13 23:25:00|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|15
1620948600000|2021-05-13 23:30:00|23.94|23.78|23.96|23.8|23.96|23.8|23.91|23.75|3
1620948900000|2021-05-13 23:35:00|24.01|23.85|24.07|23.91|24.12|23.96|24.01|23.85|40
1620949200000|2021-05-13 23:40:00|24.09|23.93|23.99|23.83|24.09|23.93|23.96|23.8|19
1620949500000|2021-05-13 23:45:00|23.98|23.82|23.96|23.8|23.99|23.83|23.91|23.75|25
1620949800000|2021-05-13 23:50:00|23.98|23.82|23.99|23.83|24.01|23.85|23.96|23.8|10
1620950100000|2021-05-13 23:55:00|23.96|23.8|23.83|23.67|23.99|23.83|23.83|23.67|46
1620950400000|2021-05-14 00:00:00|23.85|23.69|23.85|23.69|23.91|23.75|23.8|23.64|45
1620950700000|2021-05-14 00:05:00|23.83|23.67|23.85|23.69|23.85|23.69|23.8|23.64|17
1620951000000|2021-05-14 00:10:00|23.86|23.7|23.85|23.69|23.9|23.74|23.85|23.69|7
1620951300000|2021-05-14 00:15:00|23.83|23.67|23.82|23.66|23.85|23.69|23.79|23.63|44
1620951600000|2021-05-14 00:20:00|23.8|23.64|23.85|23.69|23.9|23.74|23.79|23.63|14
1620951900000|2021-05-14 00:25:00|23.84|23.68|23.9|23.74|23.95|23.79|23.84|23.68|20
1620952200000|2021-05-14 00:30:00|23.95|23.79|23.9|23.74|23.95|23.79|23.88|23.72|18
1620952500000|2021-05-14 00:35:00|23.88|23.72|23.85|23.69|23.88|23.72|23.8|23.64|10
1620952800000|2021-05-14 00:40:00|23.84|23.68|23.85|23.69|23.85|23.69|23.8|23.64|13
1620953100000|2021-05-14 00:45:00|23.82|23.66|23.8|23.64|23.85|23.69|23.8|23.64|6
1620953400000|2021-05-14 00:50:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|19
1620953700000|2021-05-14 00:55:00|23.74|23.58|23.72|23.56|23.74|23.58|23.7|23.54|5
1620954000000|2021-05-14 01:00:00|23.74|23.58|23.64|23.48|23.74|23.58|23.59|23.43|83
1620954300000|2021-05-14 01:05:00|23.62|23.46|23.65|23.49|23.65|23.49|23.6|23.44|26
1620954600000|2021-05-14 01:10:00|23.64|23.48|23.64|23.48|23.65|23.49|23.6|23.44|8
1620954900000|2021-05-14 01:15:00|23.65|23.49|23.59|23.43|23.67|23.51|23.59|23.43|12
1620955200000|2021-05-14 01:20:00|23.58|23.42|23.59|23.43|23.59|23.43|23.54|23.38|14
1620955500000|2021-05-14 01:25:00|23.56|23.4|23.53|23.37|23.59|23.43|23.51|23.35|10
1620955800000|2021-05-14 01:30:00|23.51|23.35|23.58|23.42|23.59|23.43|23.51|23.35|14
1620956100000|2021-05-14 01:35:00|23.59|23.43|23.69|23.53|23.69|23.53|23.59|23.43|12
1620956400000|2021-05-14 01:40:00|23.67|23.51|23.69|23.53|23.69|23.53|23.64|23.48|6
1620956700000|2021-05-14 01:45:00|23.7|23.54|23.75|23.59|23.75|23.59|23.69|23.53|23
1620957000000|2021-05-14 01:50:00|23.73|23.57|23.7|23.54|23.73|23.57|23.7|23.54|3
1620957300000|2021-05-14 01:55:00|23.65|23.49|23.65|23.49|23.65|23.49|23.64|23.48|37
1620957600000|2021-05-14 02:00:00|23.67|23.51|23.69|23.53|23.7|23.54|23.62|23.46|3
1620957900000|2021-05-14 02:05:00|23.67|23.51|23.7|23.54|23.75|23.59|23.65|23.49|24
1620958200000|2021-05-14 02:10:00|23.68|23.52|23.62|23.46|23.7|23.54|23.62|23.46|14
1620958500000|2021-05-14 02:15:00|23.6|23.44|23.7|23.54|23.7|23.54|23.6|23.44|7
1620958800000|2021-05-14 02:20:00|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|3
1620959100000|2021-05-14 02:25:00|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|0
1620959400000|2021-05-14 02:30:00|23.64|23.48|23.65|23.49|23.65|23.49|23.62|23.46|0
1620959700000|2021-05-14 02:35:00|23.7|23.54|23.8|23.64|23.81|23.65|23.67|23.51|35
1620960000000|2021-05-14 02:40:00|23.78|23.62|23.75|23.59|23.8|23.64|23.73|23.57|5
1620960300000|2021-05-14 02:45:00|23.76|23.6|23.71|23.55|23.78|23.62|23.71|23.55|5
1620960600000|2021-05-14 02:50:00|23.73|23.57|23.73|23.57|23.75|23.59|23.7|23.54|10
1620960900000|2021-05-14 02:55:00|23.71|23.55|23.7|23.54|23.75|23.59|23.7|23.54|8
1620961200000|2021-05-14 03:00:00|23.68|23.52|23.6|23.44|23.68|23.52|23.57|23.41|5
1620961500000|2021-05-14 03:05:00|23.62|23.46|23.6|23.44|23.65|23.49|23.6|23.44|0
1620961800000|2021-05-14 03:10:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|13
1620962100000|2021-05-14 03:15:00|23.49|23.33|23.52|23.36|23.54|23.38|23.49|23.33|12
1620962400000|2021-05-14 03:20:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|26
1620962700000|2021-05-14 03:25:00|23.52|23.36|23.54|23.38|23.54|23.38|23.49|23.33|3
1620963000000|2021-05-14 03:30:00|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|17
1620963300000|2021-05-14 03:35:00|23.54|23.38|23.52|23.36|23.54|23.38|23.49|23.33|8
1620963600000|2021-05-14 03:40:00|23.54|23.38|23.5|23.34|23.54|23.38|23.49|23.33|18
1620963900000|2021-05-14 03:45:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|2
1620964200000|2021-05-14 03:50:00|23.55|23.39|23.52|23.36|23.55|23.39|23.52|23.36|19
1620964500000|2021-05-14 03:55:00|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|8
1620964800000|2021-05-14 04:00:00|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|5
1620965100000|2021-05-14 04:05:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1620965400000|2021-05-14 04:10:00|23.49|23.33|23.49|23.33|23.5|23.34|23.45|23.29|19
1620965700000|2021-05-14 04:15:00|23.45|23.29|23.47|23.31|23.5|23.34|23.45|23.29|9
1620966000000|2021-05-14 04:20:00|23.5|23.34|23.5|23.34|23.5|23.34|23.47|23.31|0
1620966300000|2021-05-14 04:25:00|||||||||1
1620966600000|2021-05-14 04:30:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|0
1620966900000|2021-05-14 04:35:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|1
1620967200000|2021-05-14 04:40:00|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|3
1620967500000|2021-05-14 04:45:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|0
1620967800000|2021-05-14 04:50:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|5
1620968100000|2021-05-14 04:55:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|12
1620968400000|2021-05-14 05:00:00|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|3
1620968700000|2021-05-14 05:05:00|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|5
1620969000000|2021-05-14 05:10:00|23.49|23.33|23.44|23.28|23.5|23.34|23.44|23.28|8
1620969300000|2021-05-14 05:15:00|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|36
1620969600000|2021-05-14 05:20:00|23.46|23.3|23.44|23.28|23.47|23.31|23.44|23.28|3
1620969900000|2021-05-14 05:25:00|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|10
1620970200000|2021-05-14 05:30:00|23.41|23.25|23.47|23.31|23.49|23.33|23.41|23.25|10
1620970500000|2021-05-14 05:35:00|23.46|23.3|23.49|23.33|23.49|23.33|23.44|23.28|3
1620970800000|2021-05-14 05:40:00|23.47|23.31|23.49|23.33|23.49|23.33|23.44|23.28|12
1620971100000|2021-05-14 05:45:00|23.47|23.31|23.44|23.28|23.49|23.33|23.41|23.25|25
1620971400000|2021-05-14 05:50:00|23.39|23.23|23.44|23.28|23.44|23.28|23.39|23.23|0
1620971700000|2021-05-14 05:55:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|4
1620972000000|2021-05-14 06:00:00|23.42|23.26|23.53|23.37|23.6|23.44|23.39|23.23|69
1620972300000|2021-05-14 06:05:00|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|21
1620972600000|2021-05-14 06:10:00|23.56|23.4|23.5|23.34|23.56|23.4|23.5|23.34|33
1620972900000|2021-05-14 06:15:00|23.51|23.35|23.55|23.39|23.56|23.4|23.5|23.34|53
1620973200000|2021-05-14 06:20:00|23.56|23.4|23.61|23.45|23.61|23.45|23.55|23.39|24
1620973500000|2021-05-14 06:25:00|23.66|23.5|23.55|23.39|23.66|23.5|23.55|23.39|32
1620973800000|2021-05-14 06:30:00|23.6|23.44|23.55|23.39|23.6|23.44|23.51|23.35|5
1620974100000|2021-05-14 06:35:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|35
1620974400000|2021-05-14 06:40:00|||||||||58
1620974700000|2021-05-14 06:45:00|23.45|23.29|23.34|23.18|23.45|23.29|23.34|23.18|53
1620975000000|2021-05-14 06:50:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|91
1620975300000|2021-05-14 06:55:00|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|2
1620975600000|2021-05-14 07:00:00|23.29|23.13|23.39|23.23|23.44|23.28|23.29|23.13|97
1620975900000|2021-05-14 07:05:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|8
1620976200000|2021-05-14 07:10:00|23.37|23.21|23.34|23.18|23.39|23.23|23.29|23.13|34
1620976500000|2021-05-14 07:15:00|23.39|23.23|23.44|23.28|23.5|23.34|23.39|23.23|25
1620976800000|2021-05-14 07:20:00|23.42|23.26|23.44|23.28|23.45|23.29|23.39|23.23|5
1620977100000|2021-05-14 07:25:00|23.45|23.29|23.5|23.34|23.55|23.39|23.45|23.29|16
1620977400000|2021-05-14 07:30:00|23.52|23.36|23.54|23.38|23.6|23.44|23.52|23.36|56
1620977700000|2021-05-14 07:35:00|23.55|23.39|23.5|23.34|23.6|23.44|23.5|23.34|38
1620978000000|2021-05-14 07:40:00|23.52|23.36|23.59|23.43|23.59|23.43|23.5|23.34|21
1620978300000|2021-05-14 07:45:00|23.6|23.44|23.54|23.38|23.6|23.44|23.54|23.38|37
1620978600000|2021-05-14 07:50:00|23.55|23.39|23.6|23.44|23.6|23.44|23.54|23.38|55
1620978900000|2021-05-14 07:55:00|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|26
1620979200000|2021-05-14 08:00:00|23.6|23.44|23.49|23.33|23.6|23.44|23.49|23.33|14
1620979500000|2021-05-14 08:05:00|23.5|23.34|23.55|23.39|23.55|23.39|23.49|23.33|53
1620979800000|2021-05-14 08:10:00|23.54|23.38|23.49|23.33|23.55|23.39|23.49|23.33|29
1620980100000|2021-05-14 08:15:00|23.44|23.28|23.39|23.23|23.49|23.33|23.39|23.23|41
1620980400000|2021-05-14 08:20:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|22
1620980700000|2021-05-14 08:25:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|6
1620981000000|2021-05-14 08:30:00|23.43|23.27|23.34|23.18|23.43|23.27|23.33|23.17|177
1620981300000|2021-05-14 08:35:00|23.33|23.17|23.33|23.17|23.34|23.18|23.28|23.12|75
1620981600000|2021-05-14 08:40:00|23.34|23.18|23.34|23.18|23.38|23.22|23.33|23.17|11
1620981900000|2021-05-14 08:45:00|23.38|23.22|23.33|23.17|23.38|23.22|23.32|23.16|54
1620982200000|2021-05-14 08:50:00|23.32|23.16|23.33|23.17|23.33|23.17|23.28|23.12|3
1620982500000|2021-05-14 08:55:00|||||||||2
1620982800000|2021-05-14 09:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|22
1620983100000|2021-05-14 09:05:00|23.27|23.11|23.27|23.11|23.28|23.12|23.23|23.07|24
1620983400000|2021-05-14 09:10:00|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|44
1620983700000|2021-05-14 09:15:00|23.25|23.09|23.18|23.02|23.25|23.09|23.18|23.02|18
1620984000000|2021-05-14 09:20:00|23.23|23.07|23.23|23.07|23.23|23.07|23.2|23.04|10
1620984300000|2021-05-14 09:25:00|23.25|23.09|23.28|23.12|23.28|23.12|23.23|23.07|11
1620984600000|2021-05-14 09:30:00|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|3
1620984900000|2021-05-14 09:35:00|23.25|23.09|23.28|23.12|23.28|23.12|23.23|23.07|3
1620985200000|2021-05-14 09:40:00|||||||||5
1620985500000|2021-05-14 09:45:00|23.23|23.07|23.23|23.07|23.26|23.1|23.23|23.07|19
1620985800000|2021-05-14 09:50:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|9
1620986100000|2021-05-14 09:55:00|23.31|23.15|23.33|23.17|23.36|23.2|23.31|23.15|21
1620986400000|2021-05-14 10:00:00|23.34|23.18|23.33|23.17|23.34|23.18|23.28|23.12|13
1620986700000|2021-05-14 10:05:00|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|6
1620987000000|2021-05-14 10:10:00|23.33|23.17|23.38|23.22|23.39|23.23|23.33|23.17|10
1620987300000|2021-05-14 10:15:00|23.34|23.18|23.34|23.18|23.38|23.22|23.34|23.18|4
1620987600000|2021-05-14 10:20:00|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|25
1620987900000|2021-05-14 10:25:00|23.31|23.15|23.34|23.18|23.34|23.18|23.29|23.13|17
1620988200000|2021-05-14 10:30:00|23.33|23.17|23.34|23.18|23.34|23.18|23.33|23.17|9
1620988500000|2021-05-14 10:35:00|23.35|23.19|23.34|23.18|23.39|23.23|23.34|23.18|36
1620988800000|2021-05-14 10:40:00|23.32|23.16|23.34|23.18|23.34|23.18|23.29|23.13|17
1620989100000|2021-05-14 10:45:00|23.29|23.13|23.29|23.13|23.34|23.18|23.29|23.13|53
1620989400000|2021-05-14 10:50:00|||||||||4
1620989700000|2021-05-14 10:55:00|23.28|23.12|23.34|23.18|23.34|23.18|23.28|23.12|3
1620990000000|2021-05-14 11:00:00|23.36|23.2|23.24|23.08|23.36|23.2|23.24|23.08|17
1620990300000|2021-05-14 11:05:00|23.28|23.12|23.24|23.08|23.29|23.13|23.23|23.07|12
1620990600000|2021-05-14 11:10:00|23.28|23.12|23.24|23.08|23.29|23.13|23.24|23.08|9
1620990900000|2021-05-14 11:15:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|23
1620991200000|2021-05-14 11:20:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|39
1620991500000|2021-05-14 11:25:00|23.26|23.1|23.18|23.02|23.28|23.12|23.18|23.02|49
1620991800000|2021-05-14 11:30:00|23.23|23.07|23.13|22.97|23.23|23.07|23.13|22.97|86
1620992100000|2021-05-14 11:35:00|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|109
1620992400000|2021-05-14 11:40:00|||||||||29
1620992700000|2021-05-14 11:45:00|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|71
1620993000000|2021-05-14 11:50:00|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|49
1620993300000|2021-05-14 11:55:00|23.1|22.94|23.08|22.92|23.13|22.97|23.08|22.92|3
1620993600000|2021-05-14 12:00:00|23.11|22.95|23.08|22.92|23.13|22.97|23.03|22.87|38
1620993900000|2021-05-14 12:05:00|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|16
1620994200000|2021-05-14 12:10:00|23.11|22.95|23.13|22.97|23.14|22.98|23.09|22.93|42
1620994500000|2021-05-14 12:15:00|23.11|22.95|23.13|22.97|23.13|22.97|23.09|22.93|13
1620994800000|2021-05-14 12:20:00|23.11|22.95|23.08|22.92|23.13|22.97|23.07|22.91|286
1620995100000|2021-05-14 12:25:00|23.12|22.96|23.08|22.92|23.13|22.97|23.06|22.9|88
1620995400000|2021-05-14 12:30:00|23.06|22.9|23.29|23.13|23.29|23.13|23.05|22.89|343
1620995700000|2021-05-14 12:35:00|23.33|23.17|23.28|23.12|23.39|23.23|23.24|23.08|122
1620996000000|2021-05-14 12:40:00|23.26|23.1|23.14|22.98|23.29|23.13|23.14|22.98|41
1620996300000|2021-05-14 12:45:00|23.11|22.95|23.08|22.92|23.14|22.98|23.04|22.88|22
1620996600000|2021-05-14 12:50:00|23.06|22.9|22.97|22.81|23.08|22.92|22.97|22.81|367
1620996900000|2021-05-14 12:55:00|22.92|22.76|22.87|22.71|22.97|22.81|22.86|22.7|554
1620997200000|2021-05-14 13:00:00|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|103
1620997500000|2021-05-14 13:05:00|22.82|22.66|22.81|22.65|22.86|22.7|22.81|22.65|224
1620997800000|2021-05-14 13:10:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|286
1620998100000|2021-05-14 13:15:00|22.82|22.66|22.86|22.7|22.87|22.71|22.82|22.66|338
1620998400000|2021-05-14 13:20:00|22.82|22.66|22.76|22.6|22.86|22.7|22.76|22.6|125
1620998700000|2021-05-14 13:25:00|22.81|22.65|22.77|22.61|22.81|22.65|22.76|22.6|362
1620999000000|2021-05-14 13:30:00|22.76|22.6|22.72|22.56|22.77|22.61|22.61|22.45|790
1620999300000|2021-05-14 13:35:00|22.68|22.52|22.59|22.43|22.68|22.52|22.56|22.4|664
1620999600000|2021-05-14 13:40:00|22.56|22.4|22.36|22.2|22.56|22.4|22.36|22.2|532
1620999900000|2021-05-14 13:45:00|22.33|22.17|22.28|22.12|22.36|22.2|22.16|22|573
1621000200000|2021-05-14 13:50:00|22.26|22.1|22.1|21.94|22.35|22.19|22.1|21.94|809
1621000500000|2021-05-14 13:55:00|22.12|21.96|21.99|21.83|22.12|21.96|21.95|21.79|796
1621000800000|2021-05-14 14:00:00|22|21.84|22.05|21.89|22.1|21.94|21.94|21.78|904
1621001100000|2021-05-14 14:05:00|22.04|21.88|22.05|21.89|22.15|21.99|22|21.84|545
1621001400000|2021-05-14 14:10:00|22.01|21.85|21.9|21.74|22.05|21.89|21.9|21.74|523
1621001700000|2021-05-14 14:15:00|21.95|21.79|21.85|21.69|21.95|21.79|21.85|21.69|805
1621002000000|2021-05-14 14:20:00|21.8|21.64|21.84|21.68|21.89|21.73|21.75|21.59|641
1621002300000|2021-05-14 14:25:00|21.82|21.66|21.95|21.79|21.95|21.79|21.74|21.58|888
1621002600000|2021-05-14 14:30:00|21.94|21.78|21.89|21.73|21.94|21.78|21.84|21.68|684
1621002900000|2021-05-14 14:35:00|21.94|21.78|21.97|21.81|21.99|21.83|21.89|21.73|478
1621003200000|2021-05-14 14:40:00|21.99|21.83|22.1|21.94|22.1|21.94|21.94|21.78|574
1621003500000|2021-05-14 14:45:00|22.05|21.89|21.84|21.68|22.05|21.89|21.84|21.68|535
1621003800000|2021-05-14 14:50:00|21.85|21.69|21.89|21.73|21.89|21.73|21.84|21.68|328
1621004100000|2021-05-14 14:55:00|21.84|21.68|21.84|21.68|21.89|21.73|21.79|21.63|464
1621004400000|2021-05-14 15:00:00|21.85|21.69|21.94|21.78|21.97|21.81|21.84|21.68|620
1621004700000|2021-05-14 15:05:00|21.89|21.73|21.94|21.78|21.94|21.78|21.84|21.68|220
1621005000000|2021-05-14 15:10:00|21.89|21.73|21.84|21.68|21.89|21.73|21.79|21.63|356
1621005300000|2021-05-14 15:15:00|21.79|21.63|21.84|21.68|21.85|21.69|21.79|21.63|345
1621005600000|2021-05-14 15:20:00|21.8|21.64|21.84|21.68|21.85|21.69|21.79|21.63|251
1621005900000|2021-05-14 15:25:00|21.85|21.69|21.8|21.64|21.85|21.69|21.79|21.63|489
1621006200000|2021-05-14 15:30:00|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|471
1621006500000|2021-05-14 15:35:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|443
1621006800000|2021-05-14 15:40:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|288
1621007100000|2021-05-14 15:45:00|21.75|21.59|21.74|21.58|21.79|21.63|21.74|21.58|335
1621007400000|2021-05-14 15:50:00|21.79|21.63|21.89|21.73|21.9|21.74|21.79|21.63|131
1621007700000|2021-05-14 15:55:00|21.84|21.68|21.79|21.63|21.85|21.69|21.79|21.63|259
1621008000000|2021-05-14 16:00:00|21.74|21.58|21.74|21.58|21.79|21.63|21.69|21.53|397
1621008300000|2021-05-14 16:05:00|21.69|21.53|21.69|21.53|21.7|21.54|21.69|21.53|184
1621008600000|2021-05-14 16:10:00|21.67|21.51|21.59|21.43|21.69|21.53|21.59|21.43|403
1621008900000|2021-05-14 16:15:00|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|523
1621009200000|2021-05-14 16:20:00|21.55|21.39|21.54|21.38|21.59|21.43|21.54|21.38|169
1621009500000|2021-05-14 16:25:00|21.55|21.39|21.45|21.29|21.55|21.39|21.44|21.28|432
1621009800000|2021-05-14 16:30:00|||||||||102
1621010100000|2021-05-14 16:35:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|181
1621010400000|2021-05-14 16:40:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|291
1621010700000|2021-05-14 16:45:00|21.34|21.18|21.34|21.18|21.34|21.18|21.29|21.13|852
1621011000000|2021-05-14 16:50:00|21.32|21.16|21.34|21.18|21.34|21.18|21.29|21.13|677
1621011300000|2021-05-14 16:55:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|339
1621011600000|2021-05-14 17:00:00|21.39|21.23|21.44|21.28|21.44|21.28|21.34|21.18|206
1621011900000|2021-05-14 17:05:00|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|254
1621012200000|2021-05-14 17:10:00|21.43|21.27|21.39|21.23|21.43|21.27|21.38|21.22|116
1621012500000|2021-05-14 17:15:00|||||||||149
1621012800000|2021-05-14 17:20:00|21.34|21.18|21.4|21.24|21.4|21.24|21.34|21.18|327
1621013100000|2021-05-14 17:25:00|21.39|21.23|21.4|21.24|21.4|21.24|21.35|21.19|211
1621013400000|2021-05-14 17:30:00|21.35|21.19|21.5|21.34|21.51|21.35|21.35|21.19|365
1621013700000|2021-05-14 17:35:00|21.48|21.32|21.45|21.29|21.5|21.34|21.41|21.25|101
1621014000000|2021-05-14 17:40:00|21.41|21.25|21.4|21.24|21.45|21.29|21.4|21.24|141
1621014300000|2021-05-14 17:45:00|21.41|21.25|21.4|21.24|21.45|21.29|21.36|21.2|124
1621014600000|2021-05-14 17:50:00|21.41|21.25|21.46|21.3|21.51|21.35|21.41|21.25|79
1621014900000|2021-05-14 17:55:00|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|208
1621015200000|2021-05-14 18:00:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|312
1621015500000|2021-05-14 18:05:00|21.46|21.3|21.35|21.19|21.46|21.3|21.35|21.19|375
1621015800000|2021-05-14 18:10:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|507
1621016100000|2021-05-14 18:15:00|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|640
1621016400000|2021-05-14 18:20:00|21.3|21.14|21.25|21.09|21.31|21.15|21.25|21.09|125
1621016700000|2021-05-14 18:25:00|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|115
1621017000000|2021-05-14 18:30:00|21.21|21.05|21.16|21|21.26|21.1|21.16|21|166
1621017300000|2021-05-14 18:35:00|21.21|21.05|21.21|21.05|21.21|21.05|21.16|21|179
1621017600000|2021-05-14 18:40:00|21.16|21|21.16|21|21.21|21.05|21.16|21|163
1621017900000|2021-05-14 18:45:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|181
1621018200000|2021-05-14 18:50:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|71
1621018500000|2021-05-14 18:55:00|21.21|21.05|21.26|21.1|21.31|21.15|21.21|21.05|380
1621018800000|2021-05-14 19:00:00|21.31|21.15|21.27|21.11|21.42|21.26|21.27|21.11|815
1621019100000|2021-05-14 19:05:00|21.26|21.1|21.27|21.11|21.31|21.15|21.21|21.05|648
1621019400000|2021-05-14 19:10:00|21.26|21.1|21.32|21.16|21.37|21.21|21.26|21.1|526
1621019700000|2021-05-14 19:15:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|255
1621020000000|2021-05-14 19:20:00|21.27|21.11|21.22|21.06|21.27|21.11|21.17|21.01|926
1621020300000|2021-05-14 19:25:00|21.21|21.05|21.21|21.05|21.31|21.15|21.17|21.01|547
1621020600000|2021-05-14 19:30:00|21.22|21.06|21.22|21.06|21.23|21.07|21.15|20.99|709
1621020900000|2021-05-14 19:35:00|21.18|21.02|21.23|21.07|21.28|21.12|21.17|21.01|448
1621021200000|2021-05-14 19:40:00|21.22|21.06|21.23|21.07|21.28|21.12|21.22|21.06|310
1621021500000|2021-05-14 19:45:00|21.22|21.06|21.16|21|21.22|21.06|21.12|20.96|820
1621021800000|2021-05-14 19:50:00|21.17|21.01|21|20.84|21.17|21.01|21|20.84|1756
1621022100000|2021-05-14 19:55:00|21.01|20.85|21.21|21.05|21.26|21.1|21|20.84|2150
1621022400000|2021-05-14 20:00:00|21.25|21.09|21.06|20.9|21.25|21.09|21.06|20.9|1317
1621022700000|2021-05-14 20:05:00|21.02|20.86|20.92|20.76|21.02|20.86|20.92|20.76|572
1621023000000|2021-05-14 20:10:00|20.96|20.8|21.01|20.85|21.07|20.91|20.96|20.8|980
1621024200000|2021-05-14 20:30:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|49
1621024500000|2021-05-14 20:35:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|39
1621024800000|2021-05-14 20:40:00|||||||||23
1621025100000|2021-05-14 20:45:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|68
1621025700000|2021-05-14 20:55:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|61
1621202400000|2021-05-16 22:00:00|21.28|21.12|21.33|21.17|21.33|21.17|21.23|21.07|92
1621202700000|2021-05-16 22:05:00|21.3|21.14|21.25|21.09|21.33|21.17|21.23|21.07|47
1621203000000|2021-05-16 22:10:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|2
1621203300000|2021-05-16 22:15:00|21.17|21.01|21.2|21.04|21.25|21.09|21.17|21.01|10
1621203600000|2021-05-16 22:20:00|21.25|21.09|21.23|21.07|21.25|21.09|21.22|21.06|40
1621204200000|2021-05-16 22:30:00|||||||||2
1621204500000|2021-05-16 22:35:00|||||||||2
1621204800000|2021-05-16 22:40:00|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|13
1621205400000|2021-05-16 22:50:00|||||||||10
1621205700000|2021-05-16 22:55:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|2
1621206000000|2021-05-16 23:00:00|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|13
1621206600000|2021-05-16 23:10:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|16
1621206900000|2021-05-16 23:15:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|11
1621207200000|2021-05-16 23:20:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1621207500000|2021-05-16 23:25:00|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|4
1621207800000|2021-05-16 23:30:00|21.33|21.17|21.36|21.2|21.38|21.22|21.33|21.17|7
1621208100000|2021-05-16 23:35:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|1
1621208700000|2021-05-16 23:45:00|||||||||4
1621209000000|2021-05-16 23:50:00|21.31|21.15|21.28|21.12|21.33|21.17|21.26|21.1|14
1621209300000|2021-05-16 23:55:00|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|9
1621209600000|2021-05-17 00:00:00|21.31|21.15|21.41|21.25|21.41|21.25|21.28|21.12|66
1621209900000|2021-05-17 00:05:00|21.39|21.23|21.38|21.22|21.43|21.27|21.38|21.22|4
1621210200000|2021-05-17 00:10:00|21.39|21.23|21.44|21.28|21.46|21.3|21.38|21.22|44
1621210500000|2021-05-17 00:15:00|21.43|21.27|21.54|21.38|21.56|21.4|21.41|21.25|66
1621210800000|2021-05-17 00:20:00|21.53|21.37|21.54|21.38|21.56|21.4|21.53|21.37|16
1621211100000|2021-05-17 00:25:00|21.53|21.37|21.64|21.48|21.64|21.48|21.53|21.37|38
1621211400000|2021-05-17 00:30:00|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|31
1621211700000|2021-05-17 00:35:00|21.61|21.45|21.66|21.5|21.69|21.53|21.59|21.43|8
1621212000000|2021-05-17 00:40:00|21.64|21.48|21.69|21.53|21.74|21.58|21.64|21.48|36
1621212300000|2021-05-17 00:45:00|21.64|21.48|21.61|21.45|21.64|21.48|21.59|21.43|27
1621212600000|2021-05-17 00:50:00|21.64|21.48|21.64|21.48|21.64|21.48|21.59|21.43|29
1621212900000|2021-05-17 00:55:00|21.59|21.43|21.59|21.43|21.64|21.48|21.59|21.43|11
1621213200000|2021-05-17 01:00:00|21.64|21.48|21.56|21.4|21.64|21.48|21.54|21.38|39
1621213500000|2021-05-17 01:05:00|21.54|21.38|21.54|21.38|21.59|21.43|21.54|21.38|12
1621213800000|2021-05-17 01:10:00|||||||||1
1621214100000|2021-05-17 01:15:00|21.56|21.4|21.54|21.38|21.59|21.43|21.54|21.38|14
1621214400000|2021-05-17 01:20:00|21.56|21.4|21.54|21.38|21.59|21.43|21.54|21.38|6
1621214700000|2021-05-17 01:25:00|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|0
1621215000000|2021-05-17 01:30:00|21.56|21.4|21.49|21.33|21.56|21.4|21.49|21.33|54
1621215300000|2021-05-17 01:35:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|26
1621215600000|2021-05-17 01:40:00|21.41|21.25|21.49|21.33|21.49|21.33|21.39|21.23|15
1621215900000|2021-05-17 01:45:00|21.46|21.3|21.47|21.31|21.49|21.33|21.44|21.28|22
1621216200000|2021-05-17 01:50:00|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|9
1621216500000|2021-05-17 01:55:00|21.49|21.33|21.54|21.38|21.54|21.38|21.47|21.31|26
1621216800000|2021-05-17 02:00:00|21.57|21.41|21.52|21.36|21.59|21.43|21.49|21.33|56
1621217100000|2021-05-17 02:05:00|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|23
1621217400000|2021-05-17 02:10:00|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|152
1621217700000|2021-05-17 02:15:00|21.5|21.34|21.54|21.38|21.55|21.39|21.49|21.33|54
1621218000000|2021-05-17 02:20:00|21.55|21.39|21.55|21.39|21.57|21.41|21.55|21.39|24
1621218300000|2021-05-17 02:25:00|21.57|21.41|21.65|21.49|21.65|21.49|21.55|21.39|48
1621218600000|2021-05-17 02:30:00|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|65
1621218900000|2021-05-17 02:35:00|21.67|21.51|21.62|21.46|21.67|21.51|21.59|21.43|10
1621219200000|2021-05-17 02:40:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|2
1621219500000|2021-05-17 02:45:00|21.6|21.44|21.6|21.44|21.62|21.46|21.59|21.43|1
1621219800000|2021-05-17 02:50:00|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|9
1621220100000|2021-05-17 02:55:00|21.6|21.44|21.55|21.39|21.62|21.46|21.55|21.39|18
1621220400000|2021-05-17 03:00:00|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|16
1621220700000|2021-05-17 03:05:00|21.54|21.38|21.55|21.39|21.55|21.39|21.5|21.34|15
1621221000000|2021-05-17 03:10:00|21.6|21.44|21.67|21.51|21.67|21.51|21.6|21.44|34
1621221300000|2021-05-17 03:15:00|21.65|21.49|21.65|21.49|21.7|21.54|21.6|21.44|15
1621221600000|2021-05-17 03:20:00|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|29
1621221900000|2021-05-17 03:25:00|21.72|21.56|21.75|21.59|21.75|21.59|21.65|21.49|59
1621222200000|2021-05-17 03:30:00|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|20
1621222500000|2021-05-17 03:35:00|||||||||3
1621222800000|2021-05-17 03:40:00|||||||||7
1621223100000|2021-05-17 03:45:00|||||||||4
1621223400000|2021-05-17 03:50:00|21.8|21.64|21.8|21.64|21.8|21.64|21.77|21.61|40
1621223700000|2021-05-17 03:55:00|||||||||2
1621224000000|2021-05-17 04:00:00|21.85|21.69|21.87|21.71|21.9|21.74|21.82|21.66|73
1621224300000|2021-05-17 04:05:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|23
1621224600000|2021-05-17 04:10:00|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|16
1621224900000|2021-05-17 04:15:00|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|48
1621225200000|2021-05-17 04:20:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|3
1621225500000|2021-05-17 04:25:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|8
1621225800000|2021-05-17 04:30:00|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|5
1621226100000|2021-05-17 04:35:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|74
1621226400000|2021-05-17 04:40:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|32
1621226700000|2021-05-17 04:45:00|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|16
1621227000000|2021-05-17 04:50:00|21.73|21.57|21.73|21.57|21.75|21.59|21.7|21.54|13
1621227300000|2021-05-17 04:55:00|21.75|21.59|21.73|21.57|21.75|21.59|21.7|21.54|3
1621227600000|2021-05-17 05:00:00|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|4
1621227900000|2021-05-17 05:05:00|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|44
1621228200000|2021-05-17 05:10:00|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|15
1621228500000|2021-05-17 05:15:00|21.58|21.42|21.65|21.49|21.65|21.49|21.55|21.39|15
1621228800000|2021-05-17 05:20:00|21.6|21.44|21.58|21.42|21.6|21.44|21.55|21.39|39
1621229100000|2021-05-17 05:25:00|21.55|21.39|21.65|21.49|21.65|21.49|21.55|21.39|10
1621229400000|2021-05-17 05:30:00|21.6|21.44|21.65|21.49|21.65|21.49|21.55|21.39|111
1621229700000|2021-05-17 05:35:00|21.63|21.47|21.6|21.44|21.63|21.47|21.58|21.42|60
1621230000000|2021-05-17 05:40:00|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|21
1621230300000|2021-05-17 05:45:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|1
1621230600000|2021-05-17 05:50:00|21.7|21.54|21.7|21.54|21.75|21.59|21.65|21.49|128
1621230900000|2021-05-17 05:55:00|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|56
1621231200000|2021-05-17 06:00:00|21.75|21.59|21.76|21.6|21.8|21.64|21.75|21.59|69
1621231500000|2021-05-17 06:05:00|21.75|21.59|21.7|21.54|21.76|21.6|21.65|21.49|51
1621231800000|2021-05-17 06:10:00|21.65|21.49|21.65|21.49|21.65|21.49|21.6|21.44|39
1621232100000|2021-05-17 06:15:00|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|3
1621232400000|2021-05-17 06:20:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|15
1621232700000|2021-05-17 06:25:00|21.58|21.42|21.66|21.5|21.66|21.5|21.55|21.39|58
1621233000000|2021-05-17 06:30:00|21.65|21.49|21.61|21.45|21.66|21.5|21.56|21.4|208
1621233300000|2021-05-17 06:35:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|18
1621233600000|2021-05-17 06:40:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|14
1621233900000|2021-05-17 06:45:00|21.66|21.5|21.66|21.5|21.66|21.5|21.61|21.45|63
1621234200000|2021-05-17 06:50:00|21.65|21.49|21.61|21.45|21.66|21.5|21.61|21.45|132
1621234500000|2021-05-17 06:55:00|||||||||8
1621234800000|2021-05-17 07:00:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|103
1621235100000|2021-05-17 07:05:00|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|57
1621235400000|2021-05-17 07:10:00|21.46|21.3|21.51|21.35|21.56|21.4|21.46|21.3|47
1621235700000|2021-05-17 07:15:00|21.56|21.4|21.71|21.55|21.71|21.55|21.56|21.4|73
1621236000000|2021-05-17 07:20:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|48
1621236300000|2021-05-17 07:25:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|10
1621236600000|2021-05-17 07:30:00|21.81|21.65|21.81|21.65|21.81|21.65|21.74|21.58|32
1621236900000|2021-05-17 07:35:00|21.76|21.6|21.81|21.65|21.86|21.7|21.76|21.6|34
1621237200000|2021-05-17 07:40:00|21.86|21.7|21.91|21.75|21.91|21.75|21.81|21.65|36
1621237500000|2021-05-17 07:45:00|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|53
1621237800000|2021-05-17 07:50:00|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|75
1621238100000|2021-05-17 07:55:00|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|12
1621238400000|2021-05-17 08:00:00|21.86|21.7|21.76|21.6|21.91|21.75|21.76|21.6|68
1621238700000|2021-05-17 08:05:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|38
1621239000000|2021-05-17 08:10:00|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|51
1621239300000|2021-05-17 08:15:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|6
1621239600000|2021-05-17 08:20:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|14
1621239900000|2021-05-17 08:25:00|21.74|21.58|21.71|21.55|21.76|21.6|21.71|21.55|12
1621240200000|2021-05-17 08:30:00|21.76|21.6|21.76|21.6|21.76|21.6|21.71|21.55|52
1621240500000|2021-05-17 08:35:00|21.71|21.55|21.71|21.55|21.71|21.55|21.66|21.5|48
1621240800000|2021-05-17 08:40:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|8
1621241100000|2021-05-17 08:45:00|||||||||15
1621241400000|2021-05-17 08:50:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|104
1621241700000|2021-05-17 08:55:00|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|30
1621242000000|2021-05-17 09:00:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|62
1621242300000|2021-05-17 09:05:00|||||||||29
1621242600000|2021-05-17 09:10:00|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|38
1621242900000|2021-05-17 09:15:00|||||||||25
1621243200000|2021-05-17 09:20:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|14
1621243500000|2021-05-17 09:25:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|10
1621243800000|2021-05-17 09:30:00|21.69|21.53|21.66|21.5|21.71|21.55|21.66|21.5|11
1621244100000|2021-05-17 09:35:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|5
1621244400000|2021-05-17 09:40:00|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|82
1621244700000|2021-05-17 09:45:00|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|36
1621245000000|2021-05-17 09:50:00|21.71|21.55|21.76|21.6|21.77|21.61|21.71|21.55|41
1621245300000|2021-05-17 09:55:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|13
1621245600000|2021-05-17 10:00:00|21.79|21.63|21.82|21.66|21.82|21.66|21.77|21.61|28
1621245900000|2021-05-17 10:05:00|||||||||1
1621246200000|2021-05-17 10:10:00|||||||||4
1621246500000|2021-05-17 10:15:00|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|27
1621246800000|2021-05-17 10:20:00|21.89|21.73|21.92|21.76|21.97|21.81|21.87|21.71|61
1621247100000|2021-05-17 10:25:00|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|50
1621247400000|2021-05-17 10:30:00|21.94|21.78|21.92|21.76|21.97|21.81|21.92|21.76|42
1621247700000|2021-05-17 10:35:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|12
1621248000000|2021-05-17 10:40:00|21.95|21.79|21.97|21.81|21.97|21.81|21.92|21.76|14
1621248300000|2021-05-17 10:45:00|||||||||2
1621248600000|2021-05-17 10:50:00|||||||||1
1621248900000|2021-05-17 10:55:00|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|22
1621249200000|2021-05-17 11:00:00|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|97
1621249500000|2021-05-17 11:05:00|22.02|21.86|21.92|21.76|22.02|21.86|21.92|21.76|127
1621249800000|2021-05-17 11:10:00|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|32
1621250100000|2021-05-17 11:15:00|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|30
1621250400000|2021-05-17 11:20:00|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|54
1621250700000|2021-05-17 11:25:00|21.97|21.81|21.97|21.81|22.02|21.86|21.95|21.79|96
1621251000000|2021-05-17 11:30:00|22.02|21.86|21.97|21.81|22.02|21.86|21.92|21.76|10
1621251300000|2021-05-17 11:35:00|21.92|21.76|21.92|21.76|21.97|21.81|21.87|21.71|29
1621251600000|2021-05-17 11:40:00|21.97|21.81|21.98|21.82|22.02|21.86|21.97|21.81|41
1621251900000|2021-05-17 11:45:00|22.02|21.86|22.03|21.87|22.03|21.87|21.98|21.82|97
1621252200000|2021-05-17 11:50:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|158
1621252500000|2021-05-17 11:55:00|||||||||79
1621252800000|2021-05-17 12:00:00|22.08|21.92|21.98|21.82|22.08|21.92|21.98|21.82|156
1621253100000|2021-05-17 12:05:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|19
1621253400000|2021-05-17 12:10:00|22.03|21.87|22.03|21.87|22.08|21.92|22.03|21.87|122
1621253700000|2021-05-17 12:15:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|119
1621254000000|2021-05-17 12:20:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|90
1621254300000|2021-05-17 12:25:00|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|61
1621254600000|2021-05-17 12:30:00|22|21.84|21.93|21.77|22.03|21.87|21.93|21.77|52
1621254900000|2021-05-17 12:35:00|21.9|21.74|21.93|21.77|21.93|21.77|21.88|21.72|114
1621255200000|2021-05-17 12:40:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|252
1621255500000|2021-05-17 12:45:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|50
1621255800000|2021-05-17 12:50:00|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|41
1621256100000|2021-05-17 12:55:00|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|25
1621256400000|2021-05-17 13:00:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|56
1621256700000|2021-05-17 13:05:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|83
1621257000000|2021-05-17 13:10:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|34
1621257300000|2021-05-17 13:15:00|||||||||10
1621257600000|2021-05-17 13:20:00|||||||||17
1621257900000|2021-05-17 13:25:00|||||||||122
1621258200000|2021-05-17 13:30:00|21.88|21.72|21.78|21.62|21.98|21.82|21.78|21.62|682
1621258500000|2021-05-17 13:35:00|21.73|21.57|21.48|21.32|21.73|21.57|21.48|21.32|924
1621258800000|2021-05-17 13:40:00|21.53|21.37|21.73|21.57|21.76|21.6|21.43|21.27|619
1621259100000|2021-05-17 13:45:00|21.68|21.52|21.93|21.77|21.93|21.77|21.68|21.52|679
1621259400000|2021-05-17 13:50:00|21.98|21.82|22.08|21.92|22.18|22.02|21.88|21.72|869
1621259700000|2021-05-17 13:55:00|22.11|21.95|22.08|21.92|22.13|21.97|21.93|21.77|793
1621260000000|2021-05-17 14:00:00|22.13|21.97|22.24|22.08|22.39|22.23|22.13|21.97|1313
1621260300000|2021-05-17 14:05:00|22.19|22.03|22.19|22.03|22.24|22.08|22.03|21.87|1250
1621260600000|2021-05-17 14:10:00|22.21|22.05|22.26|22.1|22.39|22.23|22.14|21.98|773
1621260900000|2021-05-17 14:15:00|22.24|22.08|22.03|21.87|22.34|22.18|21.98|21.82|851
1621261200000|2021-05-17 14:20:00|22.08|21.92|21.98|21.82|22.13|21.97|21.88|21.72|569
1621261500000|2021-05-17 14:25:00|21.93|21.77|22.19|22.03|22.19|22.03|21.81|21.65|925
1621261800000|2021-05-17 14:30:00|22.14|21.98|22.39|22.23|22.44|22.28|22.14|21.98|802
1621262100000|2021-05-17 14:35:00|22.41|22.25|22.01|21.85|22.41|22.25|21.98|21.82|495
1621262400000|2021-05-17 14:40:00|21.99|21.83|22.04|21.88|22.09|21.93|21.89|21.73|505
1621262700000|2021-05-17 14:45:00|21.99|21.83|21.99|21.83|22.14|21.98|21.99|21.83|523
1621263000000|2021-05-17 14:50:00|22.04|21.88|22.04|21.88|22.09|21.93|21.94|21.78|440
1621263300000|2021-05-17 14:55:00|22.09|21.93|22.19|22.03|22.19|22.03|21.99|21.83|397
1621263600000|2021-05-17 15:00:00|22.14|21.98|22.24|22.08|22.44|22.28|22.09|21.93|26808
1621263900000|2021-05-17 15:05:00|22.28|22.12|22.41|22.25|22.44|22.28|22.14|21.98|588
1621264200000|2021-05-17 15:10:00|22.44|22.28|22.29|22.13|22.59|22.43|22.24|22.08|818
1621264500000|2021-05-17 15:15:00|22.31|22.15|22.39|22.23|22.39|22.23|22.23|22.07|619
1621264800000|2021-05-17 15:20:00|22.36|22.2|22.29|22.13|22.36|22.2|22.19|22.03|475
1621265100000|2021-05-17 15:25:00|22.31|22.15|22.39|22.23|22.39|22.23|22.24|22.08|357
1621265400000|2021-05-17 15:30:00|22.34|22.18|22.39|22.23|22.54|22.38|22.34|22.18|425
1621265700000|2021-05-17 15:35:00|22.34|22.18|22.44|22.28|22.44|22.28|22.34|22.18|441
1621266000000|2021-05-17 15:40:00|22.39|22.23|22.34|22.18|22.49|22.33|22.34|22.18|275
1621266300000|2021-05-17 15:45:00|22.31|22.15|22.39|22.23|22.39|22.23|22.19|22.03|239
1621266600000|2021-05-17 15:50:00|22.34|22.18|22.49|22.33|22.59|22.43|22.34|22.18|457
1621266900000|2021-05-17 15:55:00|22.51|22.35|22.46|22.3|22.59|22.43|22.44|22.28|297
1621267200000|2021-05-17 16:00:00|22.49|22.33|22.49|22.33|22.64|22.48|22.44|22.28|514
1621267500000|2021-05-17 16:05:00|22.51|22.35|22.54|22.38|22.54|22.38|22.44|22.28|260
1621267800000|2021-05-17 16:10:00|22.49|22.33|22.49|22.33|22.54|22.38|22.39|22.23|424
1621268100000|2021-05-17 16:15:00|22.54|22.38|22.39|22.23|22.54|22.38|22.34|22.18|517
1621268400000|2021-05-17 16:20:00|22.36|22.2|22.29|22.13|22.39|22.23|22.29|22.13|344
1621268700000|2021-05-17 16:25:00|22.31|22.15|22.29|22.13|22.39|22.23|22.24|22.08|368
1621269000000|2021-05-17 16:30:00|22.31|22.15|22.34|22.18|22.44|22.28|22.29|22.13|234
1621269300000|2021-05-17 16:35:00|22.29|22.13|22.19|22.03|22.34|22.18|22.14|21.98|314
1621269600000|2021-05-17 16:40:00|22.14|21.98|22.14|21.98|22.19|22.03|22.09|21.93|229
1621269900000|2021-05-17 16:45:00|22.19|22.03|22.31|22.15|22.34|22.18|22.19|22.03|556
1621270200000|2021-05-17 16:50:00|22.29|22.13|22.34|22.18|22.39|22.23|22.24|22.08|384
1621270500000|2021-05-17 16:55:00|22.39|22.23|22.39|22.23|22.44|22.28|22.36|22.2|488
1621270800000|2021-05-17 17:00:00|22.44|22.28|22.39|22.23|22.44|22.28|22.29|22.13|488
1621271100000|2021-05-17 17:05:00|22.44|22.28|22.49|22.33|22.54|22.38|22.39|22.23|272
1621271400000|2021-05-17 17:10:00|22.52|22.36|22.54|22.38|22.59|22.43|22.49|22.33|202
1621271700000|2021-05-17 17:15:00|22.59|22.43|22.64|22.48|22.64|22.48|22.54|22.38|232
1621272000000|2021-05-17 17:20:00|22.59|22.43|22.59|22.43|22.79|22.63|22.59|22.43|380
1621272300000|2021-05-17 17:25:00|22.64|22.48|22.64|22.48|22.69|22.53|22.54|22.38|226
1621272600000|2021-05-17 17:30:00|22.69|22.53|22.84|22.68|22.89|22.73|22.69|22.53|319
1621272900000|2021-05-17 17:35:00|22.79|22.63|22.69|22.53|22.79|22.63|22.59|22.43|482
1621273200000|2021-05-17 17:40:00|22.74|22.58|22.84|22.68|22.94|22.78|22.69|22.53|505
1621273500000|2021-05-17 17:45:00|22.87|22.71|22.62|22.46|22.89|22.73|22.59|22.43|546
1621273800000|2021-05-17 17:50:00|22.64|22.48|22.69|22.53|22.74|22.58|22.59|22.43|415
1621274100000|2021-05-17 17:55:00|22.72|22.56|22.69|22.53|22.79|22.63|22.64|22.48|398
1621274400000|2021-05-17 18:00:00|22.67|22.51|22.62|22.46|22.79|22.63|22.59|22.43|342
1621274700000|2021-05-17 18:05:00|22.64|22.48|22.64|22.48|22.69|22.53|22.59|22.43|814
1621275000000|2021-05-17 18:10:00|22.59|22.43|22.69|22.53|22.69|22.53|22.54|22.38|691
1621275300000|2021-05-17 18:15:00|22.67|22.51|22.64|22.48|22.69|22.53|22.64|22.48|548
1621275600000|2021-05-17 18:20:00|22.59|22.43|22.59|22.43|22.59|22.43|22.49|22.33|805
1621275900000|2021-05-17 18:25:00|22.54|22.38|22.54|22.38|22.64|22.48|22.49|22.33|379
1621276200000|2021-05-17 18:30:00|22.49|22.33|22.49|22.33|22.59|22.43|22.39|22.23|772
1621276500000|2021-05-17 18:35:00|22.54|22.38|22.74|22.58|22.74|22.58|22.54|22.38|379
1621276800000|2021-05-17 18:40:00|22.69|22.53|22.79|22.63|22.79|22.63|22.69|22.53|723
1621277100000|2021-05-17 18:45:00|22.77|22.61|22.74|22.58|22.89|22.73|22.69|22.53|511
1621277400000|2021-05-17 18:50:00|22.69|22.53|22.44|22.28|22.72|22.56|22.44|22.28|721
1621277700000|2021-05-17 18:55:00|22.49|22.33|22.34|22.18|22.54|22.38|22.34|22.18|537
1621278000000|2021-05-17 19:00:00|22.39|22.23|22.29|22.13|22.44|22.28|22.24|22.08|553
1621278300000|2021-05-17 19:05:00|22.24|22.08|22.19|22.03|22.29|22.13|22.09|21.93|934
1621278600000|2021-05-17 19:10:00|22.17|22.01|22.24|22.08|22.24|22.08|22.14|21.98|685
1621278900000|2021-05-17 19:15:00|22.22|22.06|22.39|22.23|22.49|22.33|22.19|22.03|991
1621279200000|2021-05-17 19:20:00|22.44|22.28|22.5|22.34|22.5|22.34|22.39|22.23|332
1621279500000|2021-05-17 19:25:00|22.45|22.29|22.55|22.39|22.65|22.49|22.45|22.29|1020
1621279800000|2021-05-17 19:30:00|22.6|22.44|22.55|22.39|22.7|22.54|22.54|22.38|1241
1621280100000|2021-05-17 19:35:00|22.6|22.44|22.7|22.54|22.7|22.54|22.55|22.39|1536
1621280400000|2021-05-17 19:40:00|22.65|22.49|22.5|22.34|22.7|22.54|22.45|22.29|924
1621280700000|2021-05-17 19:45:00|22.47|22.31|22.4|22.24|22.5|22.34|22.35|22.19|906
1621281000000|2021-05-17 19:50:00|22.35|22.19|22.3|22.14|22.4|22.24|22.2|22.04|1310
1621281300000|2021-05-17 19:55:00|22.35|22.19|22.2|22.04|22.35|22.19|22.15|21.99|2321
1621281600000|2021-05-17 20:00:00|22.15|21.99|22|21.84|22.2|22.04|22|21.84|982
1621281900000|2021-05-17 20:05:00|21.97|21.81|21.9|21.74|22|21.84|21.85|21.69|1238
1621282200000|2021-05-17 20:10:00|21.85|21.69|21.95|21.79|21.95|21.79|21.85|21.69|1008
1621283400000|2021-05-17 20:30:00|22|21.84|22|21.84|22|21.84|22|21.84|315
1621283700000|2021-05-17 20:35:00|21.97|21.81|22|21.84|22|21.84|21.95|21.79|111
1621284000000|2021-05-17 20:40:00|21.97|21.81|21.9|21.74|22|21.84|21.9|21.74|45
1621284300000|2021-05-17 20:45:00|21.95|21.79|21.9|21.74|21.95|21.79|21.85|21.69|78
1621284600000|2021-05-17 20:50:00|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|53
1621284900000|2021-05-17 20:55:00|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|206
1621288800000|2021-05-17 22:00:00|21.93|21.77|21.85|21.69|21.93|21.77|21.85|21.69|31
1621289100000|2021-05-17 22:05:00|||||||||3
1621289400000|2021-05-17 22:10:00|||||||||1
1621290000000|2021-05-17 22:20:00|||||||||1
1621290300000|2021-05-17 22:25:00|21.8|21.64|21.8|21.64|21.85|21.69|21.8|21.64|64
1621290600000|2021-05-17 22:30:00|21.85|21.69|21.85|21.69|21.85|21.69|21.83|21.67|5
1621290900000|2021-05-17 22:35:00|21.9|21.74|21.88|21.72|21.9|21.74|21.85|21.69|21
1621291200000|2021-05-17 22:40:00|21.9|21.74|21.9|21.74|21.9|21.74|21.88|21.72|0
1621291500000|2021-05-17 22:45:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|4
1621291800000|2021-05-17 22:50:00|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|4
1621292100000|2021-05-17 22:55:00|||||||||3
1621292400000|2021-05-17 23:00:00|||||||||5
1621292700000|2021-05-17 23:05:00|||||||||2
1621293600000|2021-05-17 23:20:00|||||||||3
1621293900000|2021-05-17 23:25:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|5
1621294200000|2021-05-17 23:30:00|21.88|21.72|21.88|21.72|21.88|21.72|21.86|21.7|12
1621294500000|2021-05-17 23:35:00|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|3
1621294800000|2021-05-17 23:40:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|76
1621295100000|2021-05-17 23:45:00|21.83|21.67|21.81|21.65|21.86|21.7|21.81|21.65|12
1621295400000|2021-05-17 23:50:00|21.83|21.67|21.81|21.65|21.86|21.7|21.81|21.65|7
1621295700000|2021-05-17 23:55:00|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|3
1621296000000|2021-05-18 00:00:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|17
1621296300000|2021-05-18 00:05:00|||||||||4
1621296600000|2021-05-18 00:10:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|91
1621296900000|2021-05-18 00:15:00|21.71|21.55|21.68|21.52|21.71|21.55|21.66|21.5|44
1621297200000|2021-05-18 00:20:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|18
1621297500000|2021-05-18 00:25:00|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|6
1621297800000|2021-05-18 00:30:00|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|2
1621298100000|2021-05-18 00:35:00|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|12
1621298400000|2021-05-18 00:40:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|19
1621298700000|2021-05-18 00:45:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|17
1621299000000|2021-05-18 00:50:00|21.66|21.5|21.66|21.5|21.71|21.55|21.61|21.45|39
1621299300000|2021-05-18 00:55:00|21.61|21.45|21.63|21.47|21.66|21.5|21.61|21.45|60
1621299600000|2021-05-18 01:00:00|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|13
1621299900000|2021-05-18 01:05:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|2
1621300200000|2021-05-18 01:10:00|||||||||2
1621300500000|2021-05-18 01:15:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|46
1621300800000|2021-05-18 01:20:00|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|175
1621301100000|2021-05-18 01:25:00|||||||||7
1621301400000|2021-05-18 01:30:00|||||||||2
1621301700000|2021-05-18 01:35:00|||||||||9
1621302000000|2021-05-18 01:40:00|||||||||3
1621302300000|2021-05-18 01:45:00|||||||||23
1621302600000|2021-05-18 01:50:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|109
1621302900000|2021-05-18 01:55:00|||||||||2
1621303200000|2021-05-18 02:00:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|9
1621303500000|2021-05-18 02:05:00|21.49|21.33|21.46|21.3|21.51|21.35|21.46|21.3|21
1621303800000|2021-05-18 02:10:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|43
1621304100000|2021-05-18 02:15:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|79
1621304400000|2021-05-18 02:20:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|115
1621304700000|2021-05-18 02:25:00|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|60
1621305000000|2021-05-18 02:30:00|21.59|21.43|21.59|21.43|21.59|21.43|21.56|21.4|15
1621305300000|2021-05-18 02:35:00|21.56|21.4|21.56|21.4|21.61|21.45|21.56|21.4|5
1621305600000|2021-05-18 02:40:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|23
1621305900000|2021-05-18 02:45:00|||||||||4
1621306200000|2021-05-18 02:50:00|||||||||6
1621306500000|2021-05-18 02:55:00|||||||||2
1621306800000|2021-05-18 03:00:00|||||||||6
1621307100000|2021-05-18 03:05:00|||||||||13
1621307400000|2021-05-18 03:10:00|||||||||7
1621307700000|2021-05-18 03:15:00|||||||||7
1621308300000|2021-05-18 03:25:00|||||||||1
1621308600000|2021-05-18 03:30:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1621308900000|2021-05-18 03:35:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|23
1621309200000|2021-05-18 03:40:00|||||||||1
1621309500000|2021-05-18 03:45:00|||||||||2
1621310100000|2021-05-18 03:55:00|||||||||3
1621310400000|2021-05-18 04:00:00|||||||||2
1621310700000|2021-05-18 04:05:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|55
1621311000000|2021-05-18 04:10:00|||||||||3
1621311300000|2021-05-18 04:15:00|||||||||1
1621311600000|2021-05-18 04:20:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|11
1621311900000|2021-05-18 04:25:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1621312500000|2021-05-18 04:35:00|||||||||1
1621312800000|2021-05-18 04:40:00|||||||||3
1621313100000|2021-05-18 04:45:00|||||||||1
1621313700000|2021-05-18 04:55:00|||||||||2
1621314000000|2021-05-18 05:00:00|||||||||17
1621314300000|2021-05-18 05:05:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|5
1621314600000|2021-05-18 05:10:00|||||||||1
1621314900000|2021-05-18 05:15:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|14
1621315500000|2021-05-18 05:25:00|||||||||1
1621315800000|2021-05-18 05:30:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|111
1621316100000|2021-05-18 05:35:00|||||||||7
1621316400000|2021-05-18 05:40:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|10
1621316700000|2021-05-18 05:45:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|25
1621317000000|2021-05-18 05:50:00|21.49|21.33|21.47|21.31|21.52|21.36|21.47|21.31|16
1621317300000|2021-05-18 05:55:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|24
1621317600000|2021-05-18 06:00:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|30
1621317900000|2021-05-18 06:05:00|||||||||3
1621318200000|2021-05-18 06:10:00|||||||||3
1621318500000|2021-05-18 06:15:00|21.37|21.21|21.37|21.21|21.4|21.24|21.37|21.21|15
1621318800000|2021-05-18 06:20:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|13
1621319100000|2021-05-18 06:25:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|61
1621319400000|2021-05-18 06:30:00|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|27
1621319700000|2021-05-18 06:35:00|||||||||20
1621320000000|2021-05-18 06:40:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|77
1621320300000|2021-05-18 06:45:00|||||||||4
1621320600000|2021-05-18 06:50:00|||||||||96
1621320900000|2021-05-18 06:55:00|||||||||59
1621321200000|2021-05-18 07:00:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|36
1621321500000|2021-05-18 07:05:00|||||||||111
1621321800000|2021-05-18 07:10:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|109
1621322100000|2021-05-18 07:15:00|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|50
1621322400000|2021-05-18 07:20:00|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|32
1621322700000|2021-05-18 07:25:00|||||||||19
1621323000000|2021-05-18 07:30:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|99
1621323300000|2021-05-18 07:35:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|3
1621323600000|2021-05-18 07:40:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|10
1621323900000|2021-05-18 07:45:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|17
1621324200000|2021-05-18 07:50:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|29
1621324500000|2021-05-18 07:55:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|2
1621324800000|2021-05-18 08:00:00|21.52|21.36|21.48|21.32|21.52|21.36|21.47|21.31|23
1621325100000|2021-05-18 08:05:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|35
1621325400000|2021-05-18 08:10:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|48
1621325700000|2021-05-18 08:15:00|||||||||9
1621326000000|2021-05-18 08:20:00|21.57|21.41|21.58|21.42|21.58|21.42|21.53|21.37|32
1621326300000|2021-05-18 08:25:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|19
1621326600000|2021-05-18 08:30:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|26
1621326900000|2021-05-18 08:35:00|||||||||23
1621327200000|2021-05-18 08:40:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|100
1621327500000|2021-05-18 08:45:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|95
1621327800000|2021-05-18 08:50:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|12
1621328100000|2021-05-18 08:55:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|50
1621328400000|2021-05-18 09:00:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|59
1621328700000|2021-05-18 09:05:00|||||||||1
1621329000000|2021-05-18 09:10:00|||||||||1
1621329300000|2021-05-18 09:15:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|20
1621329600000|2021-05-18 09:20:00|||||||||7
1621329900000|2021-05-18 09:25:00|21.63|21.47|21.63|21.47|21.68|21.52|21.6|21.44|86
1621330200000|2021-05-18 09:30:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|35
1621330500000|2021-05-18 09:35:00|||||||||55
1621330800000|2021-05-18 09:40:00|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|39
1621331100000|2021-05-18 09:45:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|12
1621331400000|2021-05-18 09:50:00|||||||||3
1621331700000|2021-05-18 09:55:00|||||||||19
1621332000000|2021-05-18 10:00:00|21.63|21.47|21.53|21.37|21.63|21.47|21.53|21.37|66
1621332300000|2021-05-18 10:05:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|15
1621332600000|2021-05-18 10:10:00|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|27
1621332900000|2021-05-18 10:15:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|80
1621333200000|2021-05-18 10:20:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|17
1621333500000|2021-05-18 10:25:00|||||||||2
1621333800000|2021-05-18 10:30:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|26
1621334100000|2021-05-18 10:35:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|15
1621334400000|2021-05-18 10:40:00|||||||||6
1621335000000|2021-05-18 10:50:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|102
1621335300000|2021-05-18 10:55:00|||||||||18
1621335600000|2021-05-18 11:00:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|49
1621335900000|2021-05-18 11:05:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|31
1621336200000|2021-05-18 11:10:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|20
1621336500000|2021-05-18 11:15:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|102
1621336800000|2021-05-18 11:20:00|||||||||20
1621337100000|2021-05-18 11:25:00|21.68|21.52|21.78|21.62|21.83|21.67|21.68|21.52|234
1621337400000|2021-05-18 11:30:00|21.83|21.67|21.78|21.62|21.83|21.67|21.73|21.57|33
1621337700000|2021-05-18 11:35:00|21.76|21.6|21.78|21.62|21.78|21.62|21.73|21.57|35
1621338000000|2021-05-18 11:40:00|21.73|21.57|21.83|21.67|21.83|21.67|21.73|21.57|29
1621338300000|2021-05-18 11:45:00|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|8
1621338600000|2021-05-18 11:50:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|9
1621338900000|2021-05-18 11:55:00|21.83|21.67|21.83|21.67|21.83|21.67|21.81|21.65|63
1621339200000|2021-05-18 12:00:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|103
1621339500000|2021-05-18 12:05:00|21.81|21.65|21.76|21.6|21.83|21.67|21.73|21.57|70
1621339800000|2021-05-18 12:10:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|27
1621340100000|2021-05-18 12:15:00|21.76|21.6|21.78|21.62|21.78|21.62|21.73|21.57|181
1621340400000|2021-05-18 12:20:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|17
1621340700000|2021-05-18 12:25:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|18
1621341000000|2021-05-18 12:30:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|84
1621341300000|2021-05-18 12:35:00|21.88|21.72|21.93|21.77|21.96|21.8|21.88|21.72|92
1621341600000|2021-05-18 12:40:00|21.96|21.8|21.93|21.77|21.98|21.82|21.93|21.77|51
1621341900000|2021-05-18 12:45:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|35
1621342200000|2021-05-18 12:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|60
1621342500000|2021-05-18 12:55:00|||||||||71
1621342800000|2021-05-18 13:00:00|22.01|21.85|21.98|21.82|22.01|21.85|21.98|21.82|70
1621343100000|2021-05-18 13:05:00|21.96|21.8|21.99|21.83|22.01|21.85|21.93|21.77|204
1621343400000|2021-05-18 13:10:00|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|54
1621343700000|2021-05-18 13:15:00|21.98|21.82|22.01|21.85|22.03|21.87|21.98|21.82|99
1621344000000|2021-05-18 13:20:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|213
1621344300000|2021-05-18 13:25:00|21.94|21.78|21.94|21.78|21.98|21.82|21.94|21.78|92
1621344600000|2021-05-18 13:30:00|21.93|21.77|22.13|21.97|22.13|21.97|21.83|21.67|885
1621344900000|2021-05-18 13:35:00|22.08|21.92|21.74|21.58|22.08|21.92|21.74|21.58|1204
1621345200000|2021-05-18 13:40:00|21.79|21.63|21.89|21.73|21.94|21.78|21.74|21.58|1049
1621345500000|2021-05-18 13:45:00|21.94|21.78|21.94|21.78|22.04|21.88|21.79|21.63|717
1621345800000|2021-05-18 13:50:00|21.99|21.83|21.84|21.68|22.04|21.88|21.84|21.68|660
1621346100000|2021-05-18 13:55:00|21.81|21.65|21.89|21.73|21.94|21.78|21.79|21.63|950
1621346400000|2021-05-18 14:00:00|21.86|21.7|22.04|21.88|22.09|21.93|21.84|21.68|1014
1621346700000|2021-05-18 14:05:00|22.09|21.93|21.89|21.73|22.09|21.93|21.84|21.68|637
1621347000000|2021-05-18 14:10:00|21.94|21.78|21.84|21.68|21.99|21.83|21.84|21.68|548
1621347300000|2021-05-18 14:15:00|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|340
1621347600000|2021-05-18 14:20:00|21.74|21.58|21.69|21.53|21.79|21.63|21.64|21.48|731
1621347900000|2021-05-18 14:25:00|21.74|21.58|21.54|21.38|21.74|21.58|21.54|21.38|590
1621348200000|2021-05-18 14:30:00|21.49|21.33|21.54|21.38|21.54|21.38|21.44|21.28|552
1621348500000|2021-05-18 14:35:00|21.59|21.43|21.59|21.43|21.59|21.43|21.54|21.38|466
1621348800000|2021-05-18 14:40:00|21.54|21.38|21.64|21.48|21.69|21.53|21.49|21.33|355
1621349100000|2021-05-18 14:45:00|21.59|21.43|21.47|21.31|21.64|21.48|21.44|21.28|438
1621349400000|2021-05-18 14:50:00|21.44|21.28|21.54|21.38|21.54|21.38|21.44|21.28|362
1621349700000|2021-05-18 14:55:00|21.49|21.33|21.49|21.33|21.59|21.43|21.49|21.33|285
1621350000000|2021-05-18 15:00:00|21.52|21.36|21.49|21.33|21.54|21.38|21.44|21.28|369
1621350300000|2021-05-18 15:05:00|21.47|21.31|21.59|21.43|21.59|21.43|21.44|21.28|350
1621350600000|2021-05-18 15:10:00|21.54|21.38|21.54|21.38|21.59|21.43|21.49|21.33|331
1621350900000|2021-05-18 15:15:00|21.52|21.36|21.54|21.38|21.54|21.38|21.49|21.33|259
1621351200000|2021-05-18 15:20:00|21.52|21.36|21.54|21.38|21.54|21.38|21.49|21.33|393
1621351500000|2021-05-18 15:25:00|21.49|21.33|21.59|21.43|21.64|21.48|21.49|21.33|599
1621351800000|2021-05-18 15:30:00|21.62|21.46|21.64|21.48|21.69|21.53|21.59|21.43|695
1621352100000|2021-05-18 15:35:00|21.67|21.51|21.54|21.38|21.69|21.53|21.54|21.38|390
1621352400000|2021-05-18 15:40:00|21.59|21.43|21.59|21.43|21.69|21.53|21.54|21.38|387
1621352700000|2021-05-18 15:45:00|21.62|21.46|21.49|21.33|21.64|21.48|21.49|21.33|284
1621353000000|2021-05-18 15:50:00|21.54|21.38|21.59|21.43|21.59|21.43|21.49|21.33|130
1621353300000|2021-05-18 15:55:00|21.54|21.38|21.64|21.48|21.64|21.48|21.49|21.33|436
1621353600000|2021-05-18 16:00:00|21.69|21.53|21.54|21.38|21.69|21.53|21.54|21.38|338
1621353900000|2021-05-18 16:05:00|21.59|21.43|21.59|21.43|21.59|21.43|21.54|21.38|269
1621354200000|2021-05-18 16:10:00|21.64|21.48|21.54|21.38|21.64|21.48|21.54|21.38|232
1621354500000|2021-05-18 16:15:00|21.59|21.43|21.62|21.46|21.64|21.48|21.54|21.38|295
1621354800000|2021-05-18 16:20:00|21.59|21.43|21.54|21.38|21.64|21.48|21.54|21.38|168
1621355100000|2021-05-18 16:25:00|21.49|21.33|21.49|21.33|21.54|21.38|21.44|21.28|304
1621355400000|2021-05-18 16:30:00|21.47|21.31|21.49|21.33|21.52|21.36|21.44|21.28|179
1621355700000|2021-05-18 16:35:00|||||||||121
1621356000000|2021-05-18 16:40:00|21.47|21.31|21.45|21.29|21.49|21.33|21.44|21.28|391
1621356300000|2021-05-18 16:45:00|21.44|21.28|21.44|21.28|21.44|21.28|21.39|21.23|514
1621356600000|2021-05-18 16:50:00|21.42|21.26|21.44|21.28|21.44|21.28|21.4|21.24|352
1621356900000|2021-05-18 16:55:00|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|460
1621357200000|2021-05-18 17:00:00|21.44|21.28|21.49|21.33|21.54|21.38|21.44|21.28|225
1621357500000|2021-05-18 17:05:00|21.54|21.38|21.54|21.38|21.64|21.48|21.49|21.33|187
1621357800000|2021-05-18 17:10:00|21.57|21.41|21.54|21.38|21.59|21.43|21.49|21.33|446
1621358100000|2021-05-18 17:15:00|21.59|21.43|21.55|21.39|21.59|21.43|21.54|21.38|187
1621358400000|2021-05-18 17:20:00|21.5|21.34|21.5|21.34|21.55|21.39|21.5|21.34|227
1621358700000|2021-05-18 17:25:00|21.55|21.39|21.45|21.29|21.55|21.39|21.45|21.29|444
1621359000000|2021-05-18 17:30:00|21.47|21.31|21.5|21.34|21.55|21.39|21.45|21.29|200
1621359300000|2021-05-18 17:35:00|21.52|21.36|21.52|21.36|21.55|21.39|21.5|21.34|279
1621359600000|2021-05-18 17:40:00|21.5|21.34|21.6|21.44|21.6|21.44|21.5|21.34|168
1621359900000|2021-05-18 17:45:00|21.57|21.41|21.62|21.46|21.65|21.49|21.5|21.34|292
1621360200000|2021-05-18 17:50:00|21.64|21.48|21.65|21.49|21.65|21.49|21.6|21.44|186
1621360500000|2021-05-18 17:55:00|21.62|21.46|21.7|21.54|21.7|21.54|21.6|21.44|312
1621360800000|2021-05-18 18:00:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|298
1621361100000|2021-05-18 18:05:00|21.65|21.49|21.65|21.49|21.67|21.51|21.55|21.39|649
1621361400000|2021-05-18 18:10:00|21.6|21.44|21.6|21.44|21.65|21.49|21.55|21.39|752
1621361700000|2021-05-18 18:15:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|789
1621362000000|2021-05-18 18:20:00|21.65|21.49|21.75|21.59|21.77|21.61|21.65|21.49|833
1621362300000|2021-05-18 18:25:00|21.72|21.56|21.75|21.59|21.75|21.59|21.65|21.49|707
1621362600000|2021-05-18 18:30:00|21.72|21.56|21.95|21.79|21.95|21.79|21.7|21.54|762
1621362900000|2021-05-18 18:35:00|22|21.84|22|21.84|22.05|21.89|21.9|21.74|1131
1621363200000|2021-05-18 18:40:00|21.97|21.81|22.1|21.94|22.15|21.99|21.95|21.79|686
1621363500000|2021-05-18 18:45:00|22.15|21.99|22.1|21.94|22.25|22.09|22.1|21.94|926
1621363800000|2021-05-18 18:50:00|22.15|21.99|22.1|21.94|22.15|21.99|22.05|21.89|590
1621364100000|2021-05-18 18:55:00|22.12|21.96|22.02|21.86|22.15|21.99|22|21.84|397
1621364400000|2021-05-18 19:00:00|22.05|21.89|21.95|21.79|22.1|21.94|21.9|21.74|674
1621364700000|2021-05-18 19:05:00|22|21.84|21.85|21.69|22|21.84|21.85|21.69|835
1621365000000|2021-05-18 19:10:00|21.8|21.64|21.97|21.81|22|21.84|21.8|21.64|598
1621365300000|2021-05-18 19:15:00|21.95|21.79|21.9|21.74|22.05|21.89|21.9|21.74|644
1621365600000|2021-05-18 19:20:00|21.93|21.77|21.85|21.69|22|21.84|21.85|21.69|562
1621365900000|2021-05-18 19:25:00|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|638
1621366200000|2021-05-18 19:30:00|21.93|21.77|21.95|21.79|21.95|21.79|21.85|21.69|624
1621366500000|2021-05-18 19:35:00|21.93|21.77|22|21.84|22.1|21.94|21.9|21.74|481
1621366800000|2021-05-18 19:40:00|21.98|21.82|21.95|21.79|22|21.84|21.85|21.69|438
1621367100000|2021-05-18 19:45:00|21.98|21.82|22.3|22.14|22.35|22.19|21.95|21.79|849
1621367400000|2021-05-18 19:50:00|22.35|22.19|22.45|22.29|22.45|22.29|22.22|22.06|949
1621367700000|2021-05-18 19:55:00|22.4|22.24|22.5|22.34|22.6|22.44|22.35|22.19|3442
1621368000000|2021-05-18 20:00:00|22.55|22.39|22.5|22.34|22.55|22.39|22.45|22.29|1416
1621368300000|2021-05-18 20:05:00|22.45|22.29|22.4|22.24|22.55|22.39|22.4|22.24|903
1621368600000|2021-05-18 20:10:00|22.45|22.29|22.5|22.34|22.5|22.34|22.4|22.24|981
1621369800000|2021-05-18 20:30:00|22.53|22.37|22.6|22.44|22.6|22.44|22.5|22.34|332
1621370100000|2021-05-18 20:35:00|22.58|22.42|22.75|22.59|22.75|22.59|22.58|22.42|92
1621370400000|2021-05-18 20:40:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|49
1621370700000|2021-05-18 20:45:00|22.68|22.52|22.7|22.54|22.75|22.59|22.65|22.49|20
1621371000000|2021-05-18 20:50:00|22.68|22.52|22.7|22.54|22.75|22.59|22.68|22.52|18
1621371300000|2021-05-18 20:55:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|75
1621375200000|2021-05-18 22:00:00|22.65|22.49|22.6|22.44|22.7|22.54|22.6|22.44|38
1621375500000|2021-05-18 22:05:00|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|97
1621375800000|2021-05-18 22:10:00|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|68
1621376100000|2021-05-18 22:15:00|22.53|22.37|22.51|22.35|22.55|22.39|22.51|22.35|14
1621376400000|2021-05-18 22:20:00|22.5|22.34|22.51|22.35|22.55|22.39|22.5|22.34|16
1621376700000|2021-05-18 22:25:00|22.53|22.37|22.53|22.37|22.53|22.37|22.51|22.35|17
1621377000000|2021-05-18 22:30:00|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|1
1621377300000|2021-05-18 22:35:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1621377600000|2021-05-18 22:40:00|22.51|22.35|22.51|22.35|22.51|22.35|22.5|22.34|3
1621377900000|2021-05-18 22:45:00|22.5|22.34|22.46|22.3|22.51|22.35|22.46|22.3|59
1621378200000|2021-05-18 22:50:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|25
1621378500000|2021-05-18 22:55:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|27
1621378800000|2021-05-18 23:00:00|||||||||50
1621379100000|2021-05-18 23:05:00|22.46|22.3|22.43|22.27|22.51|22.35|22.41|22.25|65
1621379400000|2021-05-18 23:10:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|16
1621379700000|2021-05-18 23:15:00|||||||||3
1621380000000|2021-05-18 23:20:00|||||||||1
1621380300000|2021-05-18 23:25:00|22.48|22.32|22.48|22.32|22.48|22.32|22.46|22.3|29
1621380600000|2021-05-18 23:30:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|3
1621380900000|2021-05-18 23:35:00|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|63
1621381200000|2021-05-18 23:40:00|22.58|22.42|22.71|22.55|22.71|22.55|22.58|22.42|29
1621381500000|2021-05-18 23:45:00|22.73|22.57|22.81|22.65|22.81|22.65|22.71|22.55|41
1621381800000|2021-05-18 23:50:00|22.78|22.62|22.86|22.7|22.9|22.74|22.78|22.62|157
1621382100000|2021-05-18 23:55:00|22.88|22.72|23.05|22.89|23.05|22.89|22.86|22.7|109
1621382400000|2021-05-19 00:00:00|23|22.84|23.03|22.87|23.05|22.89|22.95|22.79|58
1621382700000|2021-05-19 00:05:00|23.05|22.89|23|22.84|23.1|22.94|22.98|22.82|75
1621383000000|2021-05-19 00:10:00|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|77
1621383300000|2021-05-19 00:15:00|22.93|22.77|22.91|22.75|22.96|22.8|22.91|22.75|19
1621383600000|2021-05-19 00:20:00|22.88|22.72|22.81|22.65|22.88|22.72|22.76|22.6|115
1621383900000|2021-05-19 00:25:00|22.78|22.62|22.73|22.57|22.81|22.65|22.73|22.57|17
1621384200000|2021-05-19 00:30:00|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|41
1621384500000|2021-05-19 00:35:00|22.76|22.6|22.76|22.6|22.81|22.65|22.71|22.55|14
1621384800000|2021-05-19 00:40:00|22.73|22.57|22.71|22.55|22.73|22.57|22.66|22.5|11
1621385100000|2021-05-19 00:45:00|22.68|22.52|22.66|22.5|22.69|22.53|22.66|22.5|6
1621385400000|2021-05-19 00:50:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|15
1621385700000|2021-05-19 00:55:00|22.66|22.5|22.66|22.5|22.71|22.55|22.61|22.45|27
1621386000000|2021-05-19 01:00:00|22.69|22.53|22.51|22.35|22.76|22.6|22.51|22.35|37
1621386300000|2021-05-19 01:05:00|22.54|22.38|22.46|22.3|22.56|22.4|22.46|22.3|54
1621386600000|2021-05-19 01:10:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|27
1621386900000|2021-05-19 01:15:00|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|15
1621387200000|2021-05-19 01:20:00|22.59|22.43|22.71|22.55|22.76|22.6|22.59|22.43|101
1621387500000|2021-05-19 01:25:00|22.66|22.5|22.64|22.48|22.71|22.55|22.61|22.45|4
1621387800000|2021-05-19 01:30:00|22.61|22.45|22.64|22.48|22.66|22.5|22.56|22.4|122
1621388100000|2021-05-19 01:35:00|22.61|22.45|22.66|22.5|22.71|22.55|22.61|22.45|22
1621388400000|2021-05-19 01:40:00|22.69|22.53|22.69|22.53|22.71|22.55|22.66|22.5|41
1621388700000|2021-05-19 01:45:00|22.71|22.55|22.71|22.55|22.76|22.6|22.69|22.53|55
1621389000000|2021-05-19 01:50:00|22.74|22.58|22.76|22.6|22.81|22.65|22.71|22.55|13
1621389300000|2021-05-19 01:55:00|22.71|22.55|22.69|22.53|22.76|22.6|22.66|22.5|38
1621389600000|2021-05-19 02:00:00|22.71|22.55|22.81|22.65|22.81|22.65|22.71|22.55|30
1621389900000|2021-05-19 02:05:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|20
1621390200000|2021-05-19 02:10:00|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|8
1621390500000|2021-05-19 02:15:00|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|26
1621390800000|2021-05-19 02:20:00|22.91|22.75|22.86|22.7|22.91|22.75|22.81|22.65|23
1621391100000|2021-05-19 02:25:00|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|1
1621391400000|2021-05-19 02:30:00|22.84|22.68|22.86|22.7|22.86|22.7|22.81|22.65|5
1621391700000|2021-05-19 02:35:00|22.84|22.68|22.84|22.68|22.86|22.7|22.81|22.65|5
1621392000000|2021-05-19 02:40:00|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|8
1621392300000|2021-05-19 02:45:00|22.79|22.63|22.86|22.7|22.91|22.75|22.76|22.6|23
1621392600000|2021-05-19 02:50:00|22.89|22.73|23.06|22.9|23.11|22.95|22.86|22.7|85
1621392900000|2021-05-19 02:55:00|23.04|22.88|23.01|22.85|23.06|22.9|22.96|22.8|13
1621393200000|2021-05-19 03:00:00|23.06|22.9|22.96|22.8|23.06|22.9|22.96|22.8|92
1621393500000|2021-05-19 03:05:00|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|2
1621393800000|2021-05-19 03:10:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|27
1621394100000|2021-05-19 03:15:00|22.99|22.83|22.96|22.8|23.06|22.9|22.96|22.8|29
1621394400000|2021-05-19 03:20:00|22.94|22.78|22.86|22.7|22.96|22.8|22.81|22.65|50
1621394700000|2021-05-19 03:25:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|28
1621395000000|2021-05-19 03:30:00|22.81|22.65|22.82|22.66|22.86|22.7|22.81|22.65|19
1621395300000|2021-05-19 03:35:00|22.84|22.68|22.84|22.68|22.86|22.7|22.82|22.66|34
1621395600000|2021-05-19 03:40:00|22.82|22.66|22.86|22.7|22.86|22.7|22.82|22.66|11
1621395900000|2021-05-19 03:45:00|22.84|22.68|22.82|22.66|22.84|22.68|22.81|22.65|6
1621396200000|2021-05-19 03:50:00|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|0
1621396500000|2021-05-19 03:55:00|22.82|22.66|22.82|22.66|22.82|22.66|22.77|22.61|15
1621396800000|2021-05-19 04:00:00|22.81|22.65|22.77|22.61|22.84|22.68|22.77|22.61|16
1621397100000|2021-05-19 04:05:00|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|3
1621397400000|2021-05-19 04:10:00|||||||||2
1621397700000|2021-05-19 04:15:00|22.81|22.65|22.86|22.7|22.86|22.7|22.77|22.61|6
1621398000000|2021-05-19 04:20:00|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|7
1621398300000|2021-05-19 04:25:00|22.87|22.71|22.86|22.7|22.91|22.75|22.86|22.7|39
1621398600000|2021-05-19 04:30:00|22.84|22.68|22.87|22.71|22.87|22.71|22.82|22.66|13
1621398900000|2021-05-19 04:35:00|22.86|22.7|22.92|22.76|22.92|22.76|22.82|22.66|8
1621399200000|2021-05-19 04:40:00|22.97|22.81|23.04|22.88|23.04|22.88|22.97|22.81|77
1621399500000|2021-05-19 04:45:00|23.06|22.9|23.16|23|23.17|23.01|23.02|22.86|68
1621399800000|2021-05-19 04:50:00|23.14|22.98|23.11|22.95|23.21|23.05|23.07|22.91|109
1621400100000|2021-05-19 04:55:00|23.09|22.93|23.06|22.9|23.11|22.95|23.06|22.9|45
1621400400000|2021-05-19 05:00:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|9
1621400700000|2021-05-19 05:05:00|||||||||3
1621401000000|2021-05-19 05:10:00|23.06|22.9|23.11|22.95|23.12|22.96|23.06|22.9|17
1621401300000|2021-05-19 05:15:00|23.09|22.93|23.02|22.86|23.09|22.93|23.02|22.86|5
1621401600000|2021-05-19 05:20:00|23.01|22.85|23.02|22.86|23.02|22.86|23.01|22.85|5
1621401900000|2021-05-19 05:25:00|23.01|22.85|23.06|22.9|23.06|22.9|23.01|22.85|12
1621402200000|2021-05-19 05:30:00|23.02|22.86|23.06|22.9|23.06|22.9|23.01|22.85|12
1621402500000|2021-05-19 05:35:00|23.04|22.88|22.94|22.78|23.06|22.9|22.94|22.78|21
1621402800000|2021-05-19 05:40:00|22.97|22.81|22.92|22.76|22.99|22.83|22.92|22.76|7
1621403100000|2021-05-19 05:45:00|22.97|22.81|22.92|22.76|22.97|22.81|22.92|22.76|15
1621403400000|2021-05-19 05:50:00|22.94|22.78|22.94|22.78|22.97|22.81|22.92|22.76|5
1621403700000|2021-05-19 05:55:00|22.97|22.81|22.87|22.71|22.97|22.81|22.87|22.71|34
1621404000000|2021-05-19 06:00:00|22.82|22.66|22.82|22.66|22.87|22.71|22.82|22.66|60
1621404300000|2021-05-19 06:05:00|22.87|22.71|22.87|22.71|22.92|22.76|22.84|22.68|17
1621404600000|2021-05-19 06:10:00|22.92|22.76|22.92|22.76|22.92|22.76|22.87|22.71|13
1621404900000|2021-05-19 06:15:00|22.87|22.71|22.87|22.71|22.89|22.73|22.87|22.71|9
1621405200000|2021-05-19 06:20:00|22.89|22.73|22.87|22.71|22.92|22.76|22.82|22.66|19
1621405500000|2021-05-19 06:25:00|22.89|22.73|22.92|22.76|22.92|22.76|22.87|22.71|15
1621405800000|2021-05-19 06:30:00|22.9|22.74|22.92|22.76|22.92|22.76|22.87|22.71|10
1621406100000|2021-05-19 06:35:00|22.95|22.79|22.87|22.71|23.07|22.91|22.87|22.71|42
1621406400000|2021-05-19 06:40:00|22.85|22.69|22.77|22.61|22.85|22.69|22.72|22.56|52
1621406700000|2021-05-19 06:45:00|22.72|22.56|22.75|22.59|22.82|22.66|22.72|22.56|9
1621407000000|2021-05-19 06:50:00|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|4
1621407300000|2021-05-19 06:55:00|22.8|22.64|22.87|22.71|22.87|22.71|22.77|22.61|25
1621407600000|2021-05-19 07:00:00|22.85|22.69|23.07|22.91|23.07|22.91|22.82|22.66|192
1621407900000|2021-05-19 07:05:00|23.12|22.96|23.07|22.91|23.12|22.96|22.97|22.81|187
1621408200000|2021-05-19 07:10:00|23.09|22.93|23.02|22.86|23.12|22.96|22.97|22.81|30
1621408500000|2021-05-19 07:15:00|23.04|22.88|22.87|22.71|23.32|23.16|22.87|22.71|209
1621408800000|2021-05-19 07:20:00|22.92|22.76|23.02|22.86|23.12|22.96|22.87|22.71|97
1621409100000|2021-05-19 07:25:00|22.97|22.81|23.02|22.86|23.12|22.96|22.92|22.76|74
1621409400000|2021-05-19 07:30:00|23.04|22.88|23.02|22.86|23.12|22.96|23|22.84|94
1621409700000|2021-05-19 07:35:00|23.07|22.91|23.07|22.91|23.17|23.01|23.02|22.86|101
1621410000000|2021-05-19 07:40:00|23.12|22.96|23.02|22.86|23.17|23.01|22.97|22.81|91
1621410300000|2021-05-19 07:45:00|22.97|22.81|22.97|22.81|23.07|22.91|22.97|22.81|50
1621410600000|2021-05-19 07:50:00|23.02|22.86|23.12|22.96|23.17|23.01|22.92|22.76|28
1621410900000|2021-05-19 07:55:00|23.17|23.01|23.12|22.96|23.22|23.06|23.12|22.96|40
1621411200000|2021-05-19 08:00:00|23.17|23.01|23.12|22.96|23.24|23.08|23.12|22.96|71
1621411500000|2021-05-19 08:05:00|23.15|22.99|23.17|23.01|23.22|23.06|23.12|22.96|43
1621411800000|2021-05-19 08:10:00|23.12|22.96|23.27|23.11|23.29|23.13|23.12|22.96|29
1621412100000|2021-05-19 08:15:00|23.29|23.13|23.37|23.21|23.37|23.21|23.27|23.11|68
1621412400000|2021-05-19 08:20:00|23.39|23.23|23.37|23.21|23.42|23.26|23.32|23.16|113
1621412700000|2021-05-19 08:25:00|23.39|23.23|23.42|23.26|23.47|23.31|23.37|23.21|99
1621413000000|2021-05-19 08:30:00|23.39|23.23|23.37|23.21|23.39|23.23|23.32|23.16|94
1621413300000|2021-05-19 08:35:00|23.42|23.26|23.37|23.21|23.42|23.26|23.32|23.16|99
1621413600000|2021-05-19 08:40:00|23.42|23.26|23.37|23.21|23.42|23.26|23.32|23.16|77
1621413900000|2021-05-19 08:45:00|23.39|23.23|23.52|23.36|23.57|23.41|23.37|23.21|151
1621414200000|2021-05-19 08:50:00|23.54|23.38|23.47|23.31|23.57|23.41|23.47|23.31|55
1621414500000|2021-05-19 08:55:00|23.49|23.33|23.42|23.26|23.52|23.36|23.42|23.26|30
1621414800000|2021-05-19 09:00:00|23.37|23.21|23.22|23.06|23.37|23.21|23.22|23.06|128
1621415100000|2021-05-19 09:05:00|23.17|23.01|23.17|23.01|23.22|23.06|23.12|22.96|196
1621415400000|2021-05-19 09:10:00|23.15|22.99|23.12|22.96|23.17|23.01|23.12|22.96|88
1621415700000|2021-05-19 09:15:00|23.07|22.91|23.02|22.86|23.07|22.91|22.97|22.81|129
1621416000000|2021-05-19 09:20:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|120
1621416300000|2021-05-19 09:25:00|23|22.84|23.02|22.86|23.02|22.86|22.92|22.76|52
1621416600000|2021-05-19 09:30:00|23.07|22.91|23.07|22.91|23.12|22.96|23.05|22.89|55
1621416900000|2021-05-19 09:35:00|23.12|22.96|22.98|22.82|23.12|22.96|22.98|22.82|109
1621417200000|2021-05-19 09:40:00|22.97|22.81|23.07|22.91|23.12|22.96|22.97|22.81|50
1621417500000|2021-05-19 09:45:00|23.12|22.96|23.17|23.01|23.27|23.11|23.07|22.91|100
1621417800000|2021-05-19 09:50:00|23.22|23.06|23.27|23.11|23.29|23.13|23.17|23.01|58
1621418100000|2021-05-19 09:55:00|23.29|23.13|23.42|23.26|23.47|23.31|23.27|23.11|118
1621418400000|2021-05-19 10:00:00|23.37|23.21|23.37|23.21|23.47|23.31|23.37|23.21|40
1621418700000|2021-05-19 10:05:00|23.42|23.26|23.42|23.26|23.42|23.26|23.32|23.16|44
1621419000000|2021-05-19 10:10:00|23.39|23.23|23.37|23.21|23.42|23.26|23.32|23.16|35
1621419300000|2021-05-19 10:15:00|23.35|23.19|23.27|23.11|23.37|23.21|23.27|23.11|76
1621419600000|2021-05-19 10:20:00|23.22|23.06|23.22|23.06|23.27|23.11|23.22|23.06|34
1621419900000|2021-05-19 10:25:00|23.27|23.11|23.22|23.06|23.27|23.11|23.17|23.01|28
1621420200000|2021-05-19 10:30:00|23.25|23.09|23.32|23.16|23.32|23.16|23.22|23.06|18
1621420500000|2021-05-19 10:35:00|23.27|23.11|23.22|23.06|23.32|23.16|23.22|23.06|27
1621420800000|2021-05-19 10:40:00|23.2|23.04|23.22|23.06|23.32|23.16|23.17|23.01|101
1621421100000|2021-05-19 10:45:00|23.27|23.11|23.22|23.06|23.27|23.11|23.17|23.01|60
1621421400000|2021-05-19 10:50:00|23.17|23.01|23.17|23.01|23.22|23.06|23.17|23.01|57
1621421700000|2021-05-19 10:55:00|23.13|22.97|23.17|23.01|23.17|23.01|23.12|22.96|31
1621422000000|2021-05-19 11:00:00|23.22|23.06|23.22|23.06|23.27|23.11|23.17|23.01|45
1621422300000|2021-05-19 11:05:00|23.25|23.09|23.37|23.21|23.42|23.26|23.25|23.09|77
1621422600000|2021-05-19 11:10:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|22
1621422900000|2021-05-19 11:15:00|23.42|23.26|23.57|23.41|23.57|23.41|23.42|23.26|148
1621423200000|2021-05-19 11:20:00|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|35
1621423500000|2021-05-19 11:25:00|23.52|23.36|23.57|23.41|23.62|23.46|23.52|23.36|43
1621423800000|2021-05-19 11:30:00|23.59|23.43|23.72|23.56|23.72|23.56|23.57|23.41|92
1621424100000|2021-05-19 11:35:00|23.67|23.51|23.67|23.51|23.72|23.56|23.67|23.51|107
1621424400000|2021-05-19 11:40:00|23.69|23.53|23.67|23.51|23.77|23.61|23.62|23.46|83
1621424700000|2021-05-19 11:45:00|23.62|23.46|23.52|23.36|23.67|23.51|23.52|23.36|103
1621425000000|2021-05-19 11:50:00|23.47|23.31|23.62|23.46|23.62|23.46|23.47|23.31|62
1621425300000|2021-05-19 11:55:00|23.57|23.41|23.62|23.46|23.67|23.51|23.57|23.41|47
1621425600000|2021-05-19 12:00:00|23.57|23.41|23.47|23.31|23.62|23.46|23.42|23.26|150
1621425900000|2021-05-19 12:05:00|23.45|23.29|23.32|23.16|23.47|23.31|23.32|23.16|90
1621426200000|2021-05-19 12:10:00|23.35|23.19|23.45|23.29|23.47|23.31|23.35|23.19|55
1621426500000|2021-05-19 12:15:00|23.42|23.26|23.52|23.36|23.52|23.36|23.42|23.26|105
1621426800000|2021-05-19 12:20:00|23.47|23.31|23.57|23.41|23.57|23.41|23.47|23.31|71
1621427100000|2021-05-19 12:25:00|23.59|23.43|23.62|23.46|23.62|23.46|23.57|23.41|59
1621427400000|2021-05-19 12:30:00|23.59|23.43|23.77|23.61|23.81|23.65|23.57|23.41|376
1621427700000|2021-05-19 12:35:00|23.81|23.65|23.77|23.61|23.81|23.65|23.72|23.56|270
1621428000000|2021-05-19 12:40:00|23.79|23.63|23.82|23.66|23.86|23.7|23.77|23.61|142
1621428300000|2021-05-19 12:45:00|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|160
1621428600000|2021-05-19 12:50:00|23.91|23.75|24.11|23.95|24.11|23.95|23.91|23.75|334
1621428900000|2021-05-19 12:55:00|24.09|23.93|24.38|24.22|24.45|24.29|24.06|23.9|529
1621429200000|2021-05-19 13:00:00|24.41|24.25|24.16|24|24.41|24.25|24.16|24|574
1621429500000|2021-05-19 13:05:00|24.19|24.03|24.11|23.95|24.21|24.05|23.96|23.8|858
1621429800000|2021-05-19 13:10:00|24.14|23.98|24.31|24.15|24.36|24.2|24.11|23.95|424
1621430100000|2021-05-19 13:15:00|24.36|24.2|24.16|24|24.36|24.2|24.11|23.95|301
1621430400000|2021-05-19 13:20:00|24.11|23.95|24.11|23.95|24.21|24.05|24.01|23.85|410
1621430700000|2021-05-19 13:25:00|24.16|24|23.96|23.8|24.16|24|23.91|23.75|491
1621431000000|2021-05-19 13:30:00|24.01|23.85|24.01|23.85|24.25|24.09|23.96|23.8|1758
1621431300000|2021-05-19 13:35:00|24|23.84|24.74|24.58|24.79|24.63|23.96|23.8|1323
1621431600000|2021-05-19 13:40:00|24.7|24.54|24.55|24.39|24.99|24.83|24.47|24.31|1802
1621431900000|2021-05-19 13:45:00|24.6|24.44|24.9|24.74|25|24.84|24.55|24.39|1716
1621432200000|2021-05-19 13:50:00|24.92|24.76|24.73|24.57|24.95|24.79|24.65|24.49|1308
1621432500000|2021-05-19 13:55:00|24.75|24.59|24.75|24.59|24.9|24.74|24.45|24.29|1368
1621432800000|2021-05-19 14:00:00|24.8|24.64|25.39|25.23|25.44|25.28|24.6|24.44|1689
1621433100000|2021-05-19 14:05:00|25.44|25.28|25.39|25.23|25.46|25.3|25.19|25.03|1361
1621433400000|2021-05-19 14:10:00|25.43|25.27|25.49|25.33|25.53|25.37|25.29|25.13|1363
1621433700000|2021-05-19 14:15:00|25.53|25.37|25.04|24.88|25.73|25.57|24.95|24.79|2152
1621434000000|2021-05-19 14:20:00|25.09|24.93|25.24|25.08|25.34|25.18|25|24.84|2020
1621434300000|2021-05-19 14:25:00|25.29|25.13|24.77|24.61|25.29|25.13|24.75|24.59|2104
1621434600000|2021-05-19 14:30:00|24.8|24.64|24.85|24.69|25.05|24.89|24.75|24.59|1302
1621434900000|2021-05-19 14:35:00|24.8|24.64|25.2|25.04|25.24|25.08|24.7|24.54|1130
1621435200000|2021-05-19 14:40:00|25.24|25.08|24.95|24.79|25.34|25.18|24.95|24.79|690
1621435500000|2021-05-19 14:45:00|24.9|24.74|24.85|24.69|25|24.84|24.75|24.59|895
1621435800000|2021-05-19 14:50:00|24.9|24.74|24.51|24.35|24.95|24.79|24.46|24.3|916
1621436100000|2021-05-19 14:55:00|24.46|24.3|24.66|24.5|24.7|24.54|24.46|24.3|781
1621436400000|2021-05-19 15:00:00|24.65|24.49|25|24.84|25|24.84|24.61|24.45|915
1621436700000|2021-05-19 15:05:00|24.95|24.79|24.51|24.35|25|24.84|24.51|24.35|628
1621437000000|2021-05-19 15:10:00|24.56|24.4|24.56|24.4|24.61|24.45|24.46|24.3|628
1621437300000|2021-05-19 15:15:00|24.54|24.38|24.75|24.59|24.8|24.64|24.46|24.3|547
1621437600000|2021-05-19 15:20:00|24.71|24.55|24.36|24.2|24.76|24.6|24.27|24.11|679
1621437900000|2021-05-19 15:25:00|24.37|24.21|24.41|24.25|24.46|24.3|24.31|24.15|811
1621438200000|2021-05-19 15:30:00|24.46|24.3|24.65|24.49|24.66|24.5|24.46|24.3|326
1621438500000|2021-05-19 15:35:00|24.63|24.47|24.61|24.45|24.75|24.59|24.61|24.45|396
1621438800000|2021-05-19 15:40:00|24.63|24.47|24.65|24.49|24.8|24.64|24.6|24.44|360
1621439100000|2021-05-19 15:45:00|24.6|24.44|24.65|24.49|24.8|24.64|24.55|24.39|615
1621439400000|2021-05-19 15:50:00|24.68|24.52|24.75|24.59|24.8|24.64|24.56|24.4|629
1621439700000|2021-05-19 15:55:00|24.7|24.54|24.26|24.1|24.75|24.59|24.26|24.1|689
1621440000000|2021-05-19 16:00:00|24.29|24.13|24.31|24.15|24.41|24.25|24.26|24.1|406
1621440300000|2021-05-19 16:05:00|24.26|24.1|24.41|24.25|24.46|24.3|24.26|24.1|307
1621440600000|2021-05-19 16:10:00|24.36|24.2|24.41|24.25|24.46|24.3|24.36|24.2|435
1621440900000|2021-05-19 16:15:00|24.38|24.22|24.26|24.1|24.41|24.25|24.21|24.05|408
1621441200000|2021-05-19 16:20:00|24.31|24.15|24.26|24.1|24.41|24.25|24.21|24.05|425
1621441500000|2021-05-19 16:25:00|24.31|24.15|24.46|24.3|24.51|24.35|24.26|24.1|425
1621441800000|2021-05-19 16:30:00|24.41|24.25|24.36|24.2|24.46|24.3|24.26|24.1|343
1621442100000|2021-05-19 16:35:00|24.31|24.15|24.31|24.15|24.46|24.3|24.21|24.05|232
1621442400000|2021-05-19 16:40:00|24.26|24.1|24.36|24.2|24.41|24.25|24.16|24|369
1621442700000|2021-05-19 16:45:00|24.34|24.18|24.36|24.2|24.46|24.3|24.26|24.1|1157
1621443000000|2021-05-19 16:50:00|24.39|24.23|24.31|24.15|24.46|24.3|24.31|24.15|928
1621443300000|2021-05-19 16:55:00|24.26|24.1|24.31|24.15|24.36|24.2|24.21|24.05|787
1621443600000|2021-05-19 17:00:00|24.26|24.1|24.01|23.85|24.26|24.1|23.92|23.76|664
1621443900000|2021-05-19 17:05:00|23.99|23.83|23.92|23.76|24.11|23.95|23.77|23.61|523
1621444200000|2021-05-19 17:10:00|23.87|23.71|23.92|23.76|23.92|23.76|23.82|23.66|302
1621444500000|2021-05-19 17:15:00|23.87|23.71|23.92|23.76|24.01|23.85|23.82|23.66|376
1621444800000|2021-05-19 17:20:00|23.89|23.73|24.06|23.9|24.06|23.9|23.87|23.71|248
1621445100000|2021-05-19 17:25:00|24.07|23.91|23.96|23.8|24.11|23.95|23.96|23.8|627
1621445400000|2021-05-19 17:30:00|23.97|23.81|24.16|24|24.16|24|23.96|23.8|383
1621445700000|2021-05-19 17:35:00|24.21|24.05|24.16|24|24.36|24.2|24.11|23.95|268
1621446000000|2021-05-19 17:40:00|24.21|24.05|24.26|24.1|24.26|24.1|24.16|24|289
1621446300000|2021-05-19 17:45:00|24.21|24.05|24.11|23.95|24.26|24.1|24.11|23.95|266
1621446600000|2021-05-19 17:50:00|24.06|23.9|23.96|23.8|24.11|23.95|23.96|23.8|362
1621446900000|2021-05-19 17:55:00|23.92|23.76|24.06|23.9|24.06|23.9|23.92|23.76|197
1621447200000|2021-05-19 18:00:00|24.11|23.95|24.46|24.3|24.51|24.35|23.82|23.66|1096
1621447500000|2021-05-19 18:05:00|24.51|24.35|24.36|24.2|24.85|24.69|24.31|24.15|2013
1621447800000|2021-05-19 18:10:00|24.41|24.25|24.55|24.39|24.75|24.59|24.36|24.2|1446
1621448100000|2021-05-19 18:15:00|24.56|24.4|24.6|24.44|24.8|24.64|24.56|24.4|1304
1621448400000|2021-05-19 18:20:00|24.61|24.45|23.92|23.76|24.65|24.49|23.82|23.66|1330
1621448700000|2021-05-19 18:25:00|23.97|23.81|23.82|23.66|24.02|23.86|23.82|23.66|842
1621449000000|2021-05-19 18:30:00|23.84|23.68|24.02|23.86|24.06|23.9|23.62|23.46|899
1621449300000|2021-05-19 18:35:00|24.06|23.9|24.36|24.2|24.36|24.2|23.87|23.71|1028
1621449600000|2021-05-19 18:40:00|24.31|24.15|24.41|24.25|24.51|24.35|24.26|24.1|722
1621449900000|2021-05-19 18:45:00|24.36|24.2|24.46|24.3|24.6|24.44|24.31|24.15|554
1621450200000|2021-05-19 18:50:00|24.43|24.27|24.46|24.3|24.6|24.44|24.41|24.25|462
1621450500000|2021-05-19 18:55:00|24.43|24.27|24.51|24.35|24.6|24.44|24.26|24.1|568
1621450800000|2021-05-19 19:00:00|24.5|24.34|24.65|24.49|24.85|24.69|24.5|24.34|799
1621451100000|2021-05-19 19:05:00|24.68|24.52|24.46|24.3|24.7|24.54|24.36|24.2|901
1621451400000|2021-05-19 19:10:00|24.51|24.35|24.46|24.3|24.6|24.44|24.31|24.15|1195
1621451700000|2021-05-19 19:15:00|24.43|24.27|24.21|24.05|24.46|24.3|24.11|23.95|765
1621452000000|2021-05-19 19:20:00|24.26|24.1|23.87|23.71|24.36|24.2|23.82|23.66|1305
1621452300000|2021-05-19 19:25:00|23.82|23.66|23.92|23.76|24.07|23.91|23.77|23.61|1000
1621452600000|2021-05-19 19:30:00|23.97|23.81|24.27|24.11|24.41|24.25|23.92|23.76|1575
1621452900000|2021-05-19 19:35:00|24.31|24.15|24.12|23.96|24.36|24.2|24.12|23.96|1055
1621453200000|2021-05-19 19:40:00|24.17|24.01|24.21|24.05|24.27|24.11|24.07|23.91|1065
1621453500000|2021-05-19 19:45:00|24.17|24.01|24.17|24.01|24.36|24.2|24.12|23.96|688
1621453800000|2021-05-19 19:50:00|24.12|23.96|23.73|23.57|24.17|24.01|23.63|23.47|1162
1621454100000|2021-05-19 19:55:00|23.68|23.52|23.57|23.41|23.73|23.57|23.43|23.27|1894
1621454400000|2021-05-19 20:00:00|23.53|23.37|23.62|23.46|23.63|23.47|23.43|23.27|989
1621454700000|2021-05-19 20:05:00|23.67|23.51|23.77|23.61|23.77|23.61|23.67|23.51|980
1621455000000|2021-05-19 20:10:00|23.78|23.62|23.82|23.66|23.87|23.71|23.77|23.61|1027
1621456200000|2021-05-19 20:30:00|||||||||139
1621456500000|2021-05-19 20:35:00|23.77|23.61|23.87|23.71|23.87|23.71|23.77|23.61|64
1621456800000|2021-05-19 20:40:00|23.92|23.76|23.82|23.66|23.92|23.76|23.82|23.66|107
1621457100000|2021-05-19 20:45:00|23.87|23.71|23.87|23.71|23.9|23.74|23.82|23.66|27
1621457400000|2021-05-19 20:50:00|23.85|23.69|23.82|23.66|23.85|23.69|23.82|23.66|8
1621457700000|2021-05-19 20:55:00|23.85|23.69|23.84|23.68|23.87|23.71|23.82|23.66|55
1621461600000|2021-05-19 22:00:00|23.78|23.62|23.77|23.61|23.8|23.64|23.77|23.61|3
1621461900000|2021-05-19 22:05:00|23.78|23.62|23.82|23.66|23.92|23.76|23.77|23.61|20
1621462200000|2021-05-19 22:10:00|23.83|23.67|23.87|23.71|23.9|23.74|23.83|23.67|2
1621462800000|2021-05-19 22:20:00|23.83|23.67|23.87|23.71|23.87|23.71|23.82|23.66|10
1621463100000|2021-05-19 22:25:00|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|0
1621463400000|2021-05-19 22:30:00|23.85|23.69|23.87|23.71|23.87|23.71|23.83|23.67|19
1621463700000|2021-05-19 22:35:00|||||||||3
1621464000000|2021-05-19 22:40:00|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|44
1621464300000|2021-05-19 22:45:00|23.9|23.74|23.92|23.76|23.92|23.76|23.87|23.71|2
1621464600000|2021-05-19 22:50:00|23.97|23.81|24.07|23.91|24.07|23.91|23.97|23.81|37
1621464900000|2021-05-19 22:55:00|24.02|23.86|24.04|23.88|24.04|23.88|23.97|23.81|39
1621465200000|2021-05-19 23:00:00|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|7
1621465500000|2021-05-19 23:05:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|8
1621465800000|2021-05-19 23:10:00|24.02|23.86|24.02|23.86|24.02|23.86|24|23.84|3
1621466100000|2021-05-19 23:15:00|24|23.84|23.97|23.81|24|23.84|23.97|23.81|8
1621466400000|2021-05-19 23:20:00|24|23.84|24.02|23.86|24.02|23.86|23.97|23.81|13
1621466700000|2021-05-19 23:25:00|24|23.84|24.02|23.86|24.07|23.91|24|23.84|12
1621467000000|2021-05-19 23:30:00|24.04|23.88|24.02|23.86|24.04|23.88|23.97|23.81|2
1621467300000|2021-05-19 23:35:00|24|23.84|24.02|23.86|24.02|23.86|24|23.84|3
1621467600000|2021-05-19 23:40:00|24.07|23.91|24.02|23.86|24.07|23.91|24.02|23.86|7
1621467900000|2021-05-19 23:45:00|24.04|23.88|24.02|23.86|24.07|23.91|24.02|23.86|9
1621468200000|2021-05-19 23:50:00|24.07|23.91|24.07|23.91|24.07|23.91|24.04|23.88|4
1621468500000|2021-05-19 23:55:00|24.02|23.86|24.02|23.86|24.07|23.91|24.02|23.86|30
1621468800000|2021-05-20 00:00:00|24.07|23.91|23.97|23.81|24.07|23.91|23.97|23.81|51
1621469100000|2021-05-20 00:05:00|23.92|23.76|23.78|23.62|23.92|23.76|23.73|23.57|158
1621469400000|2021-05-20 00:10:00|23.8|23.64|23.83|23.67|23.83|23.67|23.78|23.62|19
1621469700000|2021-05-20 00:15:00|23.8|23.64|23.63|23.47|23.8|23.64|23.63|23.47|54
1621470000000|2021-05-20 00:20:00|23.66|23.5|23.66|23.5|23.68|23.52|23.65|23.49|8
1621470300000|2021-05-20 00:25:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|14
1621470600000|2021-05-20 00:30:00|23.58|23.42|23.48|23.32|23.58|23.42|23.48|23.32|85
1621470900000|2021-05-20 00:35:00|23.46|23.3|23.44|23.28|23.48|23.32|23.39|23.23|80
1621471200000|2021-05-20 00:40:00|23.48|23.32|23.49|23.33|23.49|23.33|23.44|23.28|8
1621471500000|2021-05-20 00:45:00|23.48|23.32|23.58|23.42|23.58|23.42|23.44|23.28|14
1621471800000|2021-05-20 00:50:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|11
1621472100000|2021-05-20 00:55:00|23.61|23.45|23.58|23.42|23.63|23.47|23.58|23.42|5
1621472400000|2021-05-20 01:00:00|23.56|23.4|23.58|23.42|23.58|23.42|23.49|23.33|25
1621472700000|2021-05-20 01:05:00|23.56|23.4|23.68|23.52|23.73|23.57|23.53|23.37|89
1621473000000|2021-05-20 01:10:00|23.71|23.55|23.78|23.62|23.78|23.62|23.68|23.52|12
1621473300000|2021-05-20 01:15:00|23.8|23.64|23.88|23.72|23.88|23.72|23.8|23.64|50
1621473600000|2021-05-20 01:20:00|23.9|23.74|23.83|23.67|23.93|23.77|23.83|23.67|33
1621473900000|2021-05-20 01:25:00|23.88|23.72|23.87|23.71|23.88|23.72|23.83|23.67|6
1621474200000|2021-05-20 01:30:00|23.85|23.69|23.83|23.67|23.93|23.77|23.83|23.67|31
1621474500000|2021-05-20 01:35:00|23.78|23.62|23.63|23.47|23.78|23.62|23.63|23.47|90
1621474800000|2021-05-20 01:40:00|23.66|23.5|23.66|23.5|23.68|23.52|23.63|23.47|14
1621475100000|2021-05-20 01:45:00|23.63|23.47|23.53|23.37|23.66|23.5|23.53|23.37|48
1621475400000|2021-05-20 01:50:00|23.58|23.42|23.54|23.38|23.59|23.43|23.53|23.37|40
1621475700000|2021-05-20 01:55:00|23.56|23.4|23.61|23.45|23.63|23.47|23.49|23.33|38
1621476000000|2021-05-20 02:00:00|23.59|23.43|23.58|23.42|23.63|23.47|23.54|23.38|14
1621476300000|2021-05-20 02:05:00|23.56|23.4|23.63|23.47|23.63|23.47|23.53|23.37|43
1621476600000|2021-05-20 02:10:00|23.59|23.43|23.68|23.52|23.68|23.52|23.58|23.42|14
1621476900000|2021-05-20 02:15:00|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|14
1621477200000|2021-05-20 02:20:00|23.63|23.47|23.63|23.47|23.66|23.5|23.63|23.47|7
1621477500000|2021-05-20 02:25:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|8
1621477800000|2021-05-20 02:30:00|23.78|23.62|23.73|23.57|23.78|23.62|23.73|23.57|31
1621478100000|2021-05-20 02:35:00|23.71|23.55|23.68|23.52|23.76|23.6|23.68|23.52|33
1621478400000|2021-05-20 02:40:00|23.73|23.57|23.63|23.47|23.73|23.57|23.63|23.47|11
1621478700000|2021-05-20 02:45:00|23.59|23.43|23.63|23.47|23.63|23.47|23.58|23.42|6
1621479000000|2021-05-20 02:50:00|23.61|23.45|23.68|23.52|23.68|23.52|23.61|23.45|24
1621479300000|2021-05-20 02:55:00|23.66|23.5|23.78|23.62|23.78|23.62|23.63|23.47|13
1621479600000|2021-05-20 03:00:00|23.73|23.57|23.73|23.57|23.83|23.67|23.73|23.57|15
1621479900000|2021-05-20 03:05:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|2
1621480200000|2021-05-20 03:10:00|23.66|23.5|23.63|23.47|23.66|23.5|23.63|23.47|20
1621480500000|2021-05-20 03:15:00|23.59|23.43|23.59|23.43|23.63|23.47|23.59|23.43|22
1621480800000|2021-05-20 03:20:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1621481100000|2021-05-20 03:25:00|||||||||10
1621481400000|2021-05-20 03:30:00|23.59|23.43|23.49|23.33|23.59|23.43|23.49|23.33|28
1621481700000|2021-05-20 03:35:00|23.54|23.38|23.54|23.38|23.54|23.38|23.51|23.35|4
1621482000000|2021-05-20 03:40:00|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|7
1621482300000|2021-05-20 03:45:00|23.49|23.33|23.58|23.42|23.58|23.42|23.49|23.33|4
1621482600000|2021-05-20 03:50:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|0
1621482900000|2021-05-20 03:55:00|||||||||1
1621483200000|2021-05-20 04:00:00|||||||||3
1621483500000|2021-05-20 04:05:00|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|18
1621483800000|2021-05-20 04:10:00|23.51|23.35|23.49|23.33|23.51|23.35|23.49|23.33|4
1621484100000|2021-05-20 04:15:00|||||||||11
1621484400000|2021-05-20 04:20:00|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|27
1621484700000|2021-05-20 04:25:00|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|30
1621485000000|2021-05-20 04:30:00|||||||||1
1621485300000|2021-05-20 04:35:00|||||||||12
1621485600000|2021-05-20 04:40:00|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|49
1621485900000|2021-05-20 04:45:00|23.39|23.23|23.39|23.23|23.39|23.23|23.37|23.21|18
1621486200000|2021-05-20 04:50:00|23.37|23.21|23.37|23.21|23.39|23.23|23.37|23.21|14
1621486500000|2021-05-20 04:55:00|23.39|23.23|23.35|23.19|23.39|23.23|23.35|23.19|3
1621486800000|2021-05-20 05:00:00|23.39|23.23|23.39|23.23|23.4|23.24|23.35|23.19|45
1621487100000|2021-05-20 05:05:00|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|5
1621487400000|2021-05-20 05:10:00|23.44|23.28|23.44|23.28|23.44|23.28|23.42|23.26|20
1621488000000|2021-05-20 05:20:00|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|54
1621488300000|2021-05-20 05:25:00|||||||||2
1621488600000|2021-05-20 05:30:00|23.37|23.21|23.39|23.23|23.39|23.23|23.34|23.18|19
1621488900000|2021-05-20 05:35:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|11
1621489200000|2021-05-20 05:40:00|23.39|23.23|23.4|23.24|23.45|23.29|23.39|23.23|8
1621489500000|2021-05-20 05:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.4|23.24|39
1621490100000|2021-05-20 05:55:00|||||||||8
1621490400000|2021-05-20 06:00:00|23.5|23.34|23.54|23.38|23.59|23.43|23.5|23.34|90
1621490700000|2021-05-20 06:05:00|23.52|23.36|23.45|23.29|23.54|23.38|23.45|23.29|12
1621491000000|2021-05-20 06:10:00|23.42|23.26|23.4|23.24|23.44|23.28|23.4|23.24|4
1621491300000|2021-05-20 06:15:00|||||||||1
1621491600000|2021-05-20 06:20:00|||||||||26
1621491900000|2021-05-20 06:25:00|23.45|23.29|23.44|23.28|23.45|23.29|23.4|23.24|28
1621492200000|2021-05-20 06:30:00|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|15
1621492500000|2021-05-20 06:35:00|23.44|23.28|23.4|23.24|23.45|23.29|23.4|23.24|7
1621492800000|2021-05-20 06:40:00|23.42|23.26|23.45|23.29|23.49|23.33|23.4|23.24|38
1621493100000|2021-05-20 06:45:00|23.47|23.31|23.49|23.33|23.49|23.33|23.45|23.29|10
1621493400000|2021-05-20 06:50:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|10
1621493700000|2021-05-20 06:55:00|23.52|23.36|23.54|23.38|23.55|23.39|23.5|23.34|30
1621494000000|2021-05-20 07:00:00|23.5|23.34|23.47|23.31|23.54|23.38|23.45|23.29|28
1621494300000|2021-05-20 07:05:00|23.45|23.29|23.55|23.39|23.55|23.39|23.45|23.29|25
1621494600000|2021-05-20 07:10:00|23.54|23.38|23.45|23.29|23.55|23.39|23.45|23.29|151
1621494900000|2021-05-20 07:15:00|23.5|23.34|23.45|23.29|23.5|23.34|23.4|23.24|124
1621495200000|2021-05-20 07:20:00|23.42|23.26|23.45|23.29|23.49|23.33|23.4|23.24|102
1621495500000|2021-05-20 07:25:00|23.47|23.31|23.49|23.33|23.54|23.38|23.45|23.29|78
1621495800000|2021-05-20 07:30:00|23.47|23.31|23.45|23.29|23.49|23.33|23.45|23.29|20
1621496100000|2021-05-20 07:35:00|23.4|23.24|23.4|23.24|23.45|23.29|23.4|23.24|84
1621496400000|2021-05-20 07:40:00|23.42|23.26|23.45|23.29|23.49|23.33|23.4|23.24|54
1621496700000|2021-05-20 07:45:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|58
1621497000000|2021-05-20 07:50:00|23.47|23.31|23.45|23.29|23.5|23.34|23.4|23.24|31
1621497300000|2021-05-20 07:55:00|||||||||4
1621497600000|2021-05-20 08:00:00|23.47|23.31|23.49|23.33|23.5|23.34|23.45|23.29|21
1621497900000|2021-05-20 08:05:00|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|75
1621498200000|2021-05-20 08:10:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|9
1621498500000|2021-05-20 08:15:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|15
1621498800000|2021-05-20 08:20:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|40
1621499100000|2021-05-20 08:25:00|23.5|23.34|23.65|23.49|23.65|23.49|23.5|23.34|25
1621499400000|2021-05-20 08:30:00|23.6|23.44|23.65|23.49|23.65|23.49|23.6|23.44|47
1621499700000|2021-05-20 08:35:00|23.6|23.44|23.7|23.54|23.77|23.61|23.6|23.44|221
1621500000000|2021-05-20 08:40:00|23.69|23.53|23.74|23.58|23.75|23.59|23.65|23.49|47
1621500300000|2021-05-20 08:45:00|23.75|23.59|23.75|23.59|23.79|23.63|23.7|23.54|28
1621500600000|2021-05-20 08:50:00|23.79|23.63|23.84|23.68|23.94|23.78|23.79|23.63|99
1621500900000|2021-05-20 08:55:00|23.82|23.66|23.79|23.63|23.89|23.73|23.79|23.63|62
1621501200000|2021-05-20 09:00:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|22
1621501500000|2021-05-20 09:05:00|23.79|23.63|23.74|23.58|23.79|23.63|23.74|23.58|20
1621501800000|2021-05-20 09:10:00|||||||||4
1621502100000|2021-05-20 09:15:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|15
1621502400000|2021-05-20 09:20:00|23.84|23.68|24.09|23.93|24.13|23.97|23.84|23.68|144
1621502700000|2021-05-20 09:25:00|24.13|23.97|23.99|23.83|24.13|23.97|23.99|23.83|268
1621503000000|2021-05-20 09:30:00|24.01|23.85|24.04|23.88|24.08|23.92|23.99|23.83|41
1621503300000|2021-05-20 09:35:00|24.03|23.87|24.08|23.92|24.11|23.95|24.03|23.87|39
1621503600000|2021-05-20 09:40:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|37
1621503900000|2021-05-20 09:45:00|23.98|23.82|23.89|23.73|24.03|23.87|23.89|23.73|87
1621504200000|2021-05-20 09:50:00|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|6
1621504500000|2021-05-20 09:55:00|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|41
1621504800000|2021-05-20 10:00:00|23.94|23.78|23.93|23.77|24.03|23.87|23.89|23.73|55
1621505100000|2021-05-20 10:05:00|23.89|23.73|23.89|23.73|23.93|23.77|23.88|23.72|16
1621505400000|2021-05-20 10:10:00|23.88|23.72|23.89|23.73|23.93|23.77|23.86|23.7|18
1621505700000|2021-05-20 10:15:00|23.93|23.77|23.89|23.73|23.94|23.78|23.89|23.73|56
1621506000000|2021-05-20 10:20:00|23.84|23.68|23.79|23.63|23.89|23.73|23.79|23.63|38
1621506300000|2021-05-20 10:25:00|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|17
1621506600000|2021-05-20 10:30:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|16
1621506900000|2021-05-20 10:35:00|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|13
1621507200000|2021-05-20 10:40:00|23.77|23.61|23.74|23.58|23.79|23.63|23.69|23.53|11
1621507500000|2021-05-20 10:45:00|||||||||8
1621507800000|2021-05-20 10:50:00|23.79|23.63|23.69|23.53|23.79|23.63|23.69|23.53|7
1621508100000|2021-05-20 10:55:00|||||||||1
1621508400000|2021-05-20 11:00:00|23.74|23.58|23.6|23.44|23.74|23.58|23.6|23.44|39
1621508700000|2021-05-20 11:05:00|23.64|23.48|23.74|23.58|23.74|23.58|23.64|23.48|10
1621509000000|2021-05-20 11:10:00|23.75|23.59|23.74|23.58|23.75|23.59|23.7|23.54|26
1621509300000|2021-05-20 11:15:00|23.7|23.54|23.5|23.34|23.7|23.54|23.5|23.34|28
1621509600000|2021-05-20 11:20:00|23.55|23.39|23.55|23.39|23.55|23.39|23.5|23.34|18
1621509900000|2021-05-20 11:25:00|23.53|23.37|23.55|23.39|23.55|23.39|23.5|23.34|54
1621510200000|2021-05-20 11:30:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|37
1621510500000|2021-05-20 11:35:00|23.6|23.44|23.6|23.44|23.6|23.44|23.55|23.39|1
1621510800000|2021-05-20 11:40:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|3
1621511100000|2021-05-20 11:45:00|23.5|23.34|23.55|23.39|23.56|23.4|23.5|23.34|3
1621511400000|2021-05-20 11:50:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|10
1621511700000|2021-05-20 11:55:00|||||||||7
1621512000000|2021-05-20 12:00:00|23.5|23.34|23.5|23.34|23.55|23.39|23.45|23.29|27
1621512300000|2021-05-20 12:05:00|23.52|23.36|23.5|23.34|23.55|23.39|23.5|23.34|26
1621512600000|2021-05-20 12:10:00|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|31
1621512900000|2021-05-20 12:15:00|||||||||39
1621513200000|2021-05-20 12:20:00|||||||||31
1621513500000|2021-05-20 12:25:00|23.47|23.31|23.45|23.29|23.5|23.34|23.45|23.29|53
1621513800000|2021-05-20 12:30:00|23.48|23.32|23.45|23.29|23.5|23.34|23.4|23.24|51
1621514100000|2021-05-20 12:35:00|23.41|23.25|23.36|23.2|23.45|23.29|23.36|23.2|27
1621514400000|2021-05-20 12:40:00|23.35|23.19|23.26|23.1|23.35|23.19|23.21|23.05|180
1621514700000|2021-05-20 12:45:00|23.23|23.07|23.21|23.05|23.26|23.1|23.16|23|97
1621515000000|2021-05-20 12:50:00|23.18|23.02|23.11|22.95|23.21|23.05|23.11|22.95|93
1621515300000|2021-05-20 12:55:00|23.13|22.97|23.11|22.95|23.13|22.97|23.09|22.93|47
1621515600000|2021-05-20 13:00:00|23.09|22.93|23.02|22.86|23.09|22.93|23.02|22.86|166
1621515900000|2021-05-20 13:05:00|23.06|22.9|23.01|22.85|23.06|22.9|22.97|22.81|162
1621516200000|2021-05-20 13:10:00|23.02|22.86|22.92|22.76|23.02|22.86|22.87|22.71|119
1621516500000|2021-05-20 13:15:00|22.96|22.8|22.92|22.76|22.96|22.8|22.89|22.73|140
1621516800000|2021-05-20 13:20:00|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|62
1621517100000|2021-05-20 13:25:00|22.94|22.78|22.96|22.8|22.96|22.8|22.92|22.76|23
1621517400000|2021-05-20 13:30:00|22.92|22.76|23.01|22.85|23.01|22.85|22.84|22.68|956
1621517700000|2021-05-20 13:35:00|22.97|22.81|23.26|23.1|23.26|23.1|22.92|22.76|574
1621518000000|2021-05-20 13:40:00|23.21|23.05|23.06|22.9|23.21|23.05|23.01|22.85|887
1621518300000|2021-05-20 13:45:00|23.01|22.85|22.97|22.81|23.06|22.9|22.92|22.76|466
1621518600000|2021-05-20 13:50:00|23.01|22.85|23.12|22.96|23.12|22.96|22.92|22.76|599
1621518900000|2021-05-20 13:55:00|23.07|22.91|23.07|22.91|23.12|22.96|23.02|22.86|431
1621519200000|2021-05-20 14:00:00|23.02|22.86|22.83|22.67|23.07|22.91|22.83|22.67|875
1621519500000|2021-05-20 14:05:00|22.82|22.66|22.92|22.76|22.97|22.81|22.82|22.66|457
1621519800000|2021-05-20 14:10:00|22.88|22.72|22.73|22.57|22.9|22.74|22.73|22.57|813
1621520100000|2021-05-20 14:15:00|22.68|22.52|22.63|22.47|22.73|22.57|22.58|22.42|1556
1621520400000|2021-05-20 14:20:00|22.58|22.42|22.58|22.42|22.68|22.52|22.53|22.37|955
1621520700000|2021-05-20 14:25:00|22.54|22.38|22.54|22.38|22.66|22.5|22.53|22.37|1072
1621521000000|2021-05-20 14:30:00|22.53|22.37|22.63|22.47|22.66|22.5|22.53|22.37|305
1621521300000|2021-05-20 14:35:00|22.66|22.5|22.68|22.52|22.73|22.57|22.63|22.47|178
1621521600000|2021-05-20 14:40:00|22.66|22.5|22.73|22.57|22.73|22.57|22.63|22.47|386
1621521900000|2021-05-20 14:45:00|22.71|22.55|22.83|22.67|22.83|22.67|22.68|22.52|241
1621522200000|2021-05-20 14:50:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|161
1621522500000|2021-05-20 14:55:00|22.78|22.62|22.73|22.57|22.83|22.67|22.73|22.57|164
1621522800000|2021-05-20 15:00:00|22.69|22.53|22.68|22.52|22.73|22.57|22.64|22.48|171
1621523100000|2021-05-20 15:05:00|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|218
1621523400000|2021-05-20 15:10:00|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|212
1621523700000|2021-05-20 15:15:00|22.61|22.45|22.64|22.48|22.64|22.48|22.59|22.43|51
1621524000000|2021-05-20 15:20:00|||||||||62
1621524300000|2021-05-20 15:25:00|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|193
1621524600000|2021-05-20 15:30:00|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|62
1621524900000|2021-05-20 15:35:00|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|52
1621525200000|2021-05-20 15:40:00|22.5|22.34|22.54|22.38|22.54|22.38|22.5|22.34|232
1621525500000|2021-05-20 15:45:00|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|168
1621525800000|2021-05-20 15:50:00|22.49|22.33|22.4|22.24|22.5|22.34|22.4|22.24|361
1621526100000|2021-05-20 15:55:00|22.45|22.29|22.49|22.33|22.49|22.33|22.44|22.28|345
1621526400000|2021-05-20 16:00:00|22.5|22.34|22.54|22.38|22.59|22.43|22.49|22.33|307
1621526700000|2021-05-20 16:05:00|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|145
1621527000000|2021-05-20 16:10:00|22.59|22.43|22.59|22.43|22.59|22.43|22.49|22.33|252
1621527300000|2021-05-20 16:15:00|22.57|22.41|22.69|22.53|22.69|22.53|22.57|22.41|345
1621527600000|2021-05-20 16:20:00|22.66|22.5|22.74|22.58|22.79|22.63|22.64|22.48|174
1621527900000|2021-05-20 16:25:00|22.69|22.53|22.84|22.68|22.84|22.68|22.64|22.48|307
1621528200000|2021-05-20 16:30:00|22.79|22.63|22.84|22.68|22.84|22.68|22.74|22.58|242
1621528500000|2021-05-20 16:35:00|22.79|22.63|22.98|22.82|23.08|22.92|22.79|22.63|436
1621528800000|2021-05-20 16:40:00|22.99|22.83|22.98|22.82|23.08|22.92|22.89|22.73|328
1621529100000|2021-05-20 16:45:00|22.99|22.83|22.79|22.63|22.99|22.83|22.74|22.58|658
1621529400000|2021-05-20 16:50:00|22.74|22.58|22.74|22.58|22.84|22.68|22.69|22.53|554
1621529700000|2021-05-20 16:55:00|22.69|22.53|22.74|22.58|22.74|22.58|22.65|22.49|479
1621530000000|2021-05-20 17:00:00|22.79|22.63|22.74|22.58|22.79|22.63|22.69|22.53|218
1621530300000|2021-05-20 17:05:00|22.69|22.53|22.69|22.53|22.74|22.58|22.64|22.48|145
1621530600000|2021-05-20 17:10:00|22.65|22.49|22.64|22.48|22.69|22.53|22.64|22.48|98
1621530900000|2021-05-20 17:15:00|22.6|22.44|22.55|22.39|22.64|22.48|22.55|22.39|172
1621531200000|2021-05-20 17:20:00|22.59|22.43|22.55|22.39|22.6|22.44|22.55|22.39|155
1621531500000|2021-05-20 17:25:00|22.5|22.34|22.5|22.34|22.55|22.39|22.5|22.34|185
1621531800000|2021-05-20 17:30:00|22.47|22.31|22.59|22.43|22.59|22.43|22.47|22.31|142
1621532100000|2021-05-20 17:35:00|22.55|22.39|22.5|22.34|22.59|22.43|22.5|22.34|231
1621532400000|2021-05-20 17:40:00|22.54|22.38|22.5|22.34|22.55|22.39|22.5|22.34|222
1621532700000|2021-05-20 17:45:00|22.54|22.38|22.5|22.34|22.54|22.38|22.45|22.29|191
1621533000000|2021-05-20 17:50:00|22.45|22.29|22.65|22.49|22.74|22.58|22.45|22.29|294
1621533300000|2021-05-20 17:55:00|22.69|22.53|22.6|22.44|22.74|22.58|22.55|22.39|207
1621533600000|2021-05-20 18:00:00|22.55|22.39|22.5|22.34|22.6|22.44|22.45|22.29|195
1621533900000|2021-05-20 18:05:00|22.46|22.3|22.36|22.2|22.46|22.3|22.35|22.19|507
1621534200000|2021-05-20 18:10:00|22.4|22.24|22.36|22.2|22.41|22.25|22.36|22.2|708
1621534500000|2021-05-20 18:15:00|22.35|22.19|22.4|22.24|22.41|22.25|22.35|22.19|407
1621534800000|2021-05-20 18:20:00|22.41|22.25|22.45|22.29|22.45|22.29|22.4|22.24|265
1621535100000|2021-05-20 18:25:00|22.48|22.32|22.45|22.29|22.55|22.39|22.45|22.29|217
1621535400000|2021-05-20 18:30:00|22.41|22.25|22.55|22.39|22.55|22.39|22.41|22.25|187
1621535700000|2021-05-20 18:35:00|22.5|22.34|22.4|22.24|22.55|22.39|22.4|22.24|167
1621536000000|2021-05-20 18:40:00|22.41|22.25|22.4|22.24|22.41|22.25|22.36|22.2|220
1621536300000|2021-05-20 18:45:00|22.41|22.25|22.41|22.25|22.5|22.34|22.4|22.24|214
1621536600000|2021-05-20 18:50:00|22.43|22.27|22.36|22.2|22.46|22.3|22.36|22.2|139
1621536900000|2021-05-20 18:55:00|22.41|22.25|22.46|22.3|22.5|22.34|22.36|22.2|184
1621537200000|2021-05-20 19:00:00|22.45|22.29|22.45|22.29|22.55|22.39|22.36|22.2|406
1621537500000|2021-05-20 19:05:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|369
1621537800000|2021-05-20 19:10:00|22.39|22.23|22.26|22.1|22.41|22.25|22.26|22.1|559
1621538100000|2021-05-20 19:15:00|22.21|22.05|22.21|22.05|22.26|22.1|22.17|22.01|502
1621538400000|2021-05-20 19:20:00|22.16|22|22.12|21.96|22.21|22.05|22.12|21.96|272
1621538700000|2021-05-20 19:25:00|22.16|22|22.12|21.96|22.17|22.01|22.12|21.96|452
1621539000000|2021-05-20 19:30:00|22.11|21.95|22.21|22.05|22.21|22.05|22.11|21.95|667
1621539300000|2021-05-20 19:35:00|22.16|22|22.31|22.15|22.31|22.15|22.16|22|610
1621539600000|2021-05-20 19:40:00|22.26|22.1|22.31|22.15|22.4|22.24|22.26|22.1|879
1621539900000|2021-05-20 19:45:00|22.26|22.1|22.36|22.2|22.41|22.25|22.21|22.05|918
1621540200000|2021-05-20 19:50:00|22.41|22.25|22.22|22.06|22.41|22.25|22.17|22.01|680
1621540500000|2021-05-20 19:55:00|22.26|22.1|22.31|22.15|22.41|22.25|22.22|22.06|1200
1621540800000|2021-05-20 20:00:00|22.34|22.18|22.31|22.15|22.36|22.2|22.31|22.15|670
1621541100000|2021-05-20 20:05:00|||||||||107
1621541400000|2021-05-20 20:10:00|22.27|22.11|22.36|22.2|22.41|22.25|22.27|22.11|604
1621542600000|2021-05-20 20:30:00|22.41|22.25|22.37|22.21|22.41|22.25|22.37|22.21|156
1621542900000|2021-05-20 20:35:00|22.39|22.23|22.36|22.2|22.41|22.25|22.36|22.2|83
1621543200000|2021-05-20 20:40:00|22.34|22.18|22.32|22.16|22.36|22.2|22.32|22.16|39
1621543500000|2021-05-20 20:45:00|22.36|22.2|22.36|22.2|22.36|22.2|22.32|22.16|94
1621543800000|2021-05-20 20:50:00|||||||||4
1621544100000|2021-05-20 20:55:00|22.37|22.21|22.39|22.23|22.39|22.23|22.36|22.2|36
1621548000000|2021-05-20 22:00:00|22.41|22.25|22.37|22.21|22.41|22.25|22.36|22.2|1
1621548300000|2021-05-20 22:05:00|22.41|22.25|22.39|22.23|22.41|22.25|22.37|22.21|12
1621548600000|2021-05-20 22:10:00|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|0
1621548900000|2021-05-20 22:15:00|||||||||1
1621549200000|2021-05-20 22:20:00|||||||||1
1621549500000|2021-05-20 22:25:00|22.36|22.2|22.32|22.16|22.37|22.21|22.32|22.16|6
1621550100000|2021-05-20 22:35:00|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|5
1621550400000|2021-05-20 22:40:00|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|4
1621550700000|2021-05-20 22:45:00|||||||||1
1621551000000|2021-05-20 22:50:00|||||||||2
1621551300000|2021-05-20 22:55:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|1
1621551600000|2021-05-20 23:00:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|5
1621551900000|2021-05-20 23:05:00|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|4
1621552500000|2021-05-20 23:15:00|||||||||1
1621553400000|2021-05-20 23:30:00|||||||||15
1621553700000|2021-05-20 23:35:00|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|14
1621554000000|2021-05-20 23:40:00|22.27|22.11|22.3|22.14|22.32|22.16|22.27|22.11|5
1621554300000|2021-05-20 23:45:00|22.32|22.16|22.25|22.09|22.32|22.16|22.22|22.06|8
1621554600000|2021-05-20 23:50:00|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|1
1621554900000|2021-05-20 23:55:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|3
1621555200000|2021-05-21 00:00:00|22.22|22.06|22.27|22.11|22.32|22.16|22.22|22.06|26
1621555500000|2021-05-21 00:05:00|22.22|22.06|22.17|22.01|22.27|22.11|22.17|22.01|43
1621556100000|2021-05-21 00:15:00|22.2|22.04|22.22|22.06|22.22|22.06|22.17|22.01|12
1621556400000|2021-05-21 00:20:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|13
1621556700000|2021-05-21 00:25:00|22.2|22.04|22.18|22.02|22.22|22.06|22.17|22.01|19
1621557000000|2021-05-21 00:30:00|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|1
1621557300000|2021-05-21 00:35:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|74
1621557600000|2021-05-21 00:40:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|12
1621557900000|2021-05-21 00:45:00|22.15|21.99|22.18|22.02|22.18|22.02|22.13|21.97|23
1621558200000|2021-05-21 00:50:00|||||||||1
1621558500000|2021-05-21 00:55:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|10
1621558800000|2021-05-21 01:00:00|||||||||11
1621559100000|2021-05-21 01:05:00|||||||||1
1621559400000|2021-05-21 01:10:00|22.13|21.97|22.13|21.97|22.18|22.02|22.13|21.97|27
1621559700000|2021-05-21 01:15:00|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|17
1621560000000|2021-05-21 01:20:00|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|11
1621560300000|2021-05-21 01:25:00|||||||||2
1621560600000|2021-05-21 01:30:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1621560900000|2021-05-21 01:35:00|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|12
1621561200000|2021-05-21 01:40:00|22.22|22.06|22.23|22.07|22.23|22.07|22.2|22.04|3
1621561500000|2021-05-21 01:45:00|22.25|22.09|22.23|22.07|22.25|22.09|22.18|22.02|30
1621561800000|2021-05-21 01:50:00|22.22|22.06|22.23|22.07|22.25|22.09|22.22|22.06|2
1621562100000|2021-05-21 01:55:00|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|13
1621562400000|2021-05-21 02:00:00|22.32|22.16|22.32|22.16|22.32|22.16|22.27|22.11|12
1621562700000|2021-05-21 02:05:00|||||||||1
1621563000000|2021-05-21 02:10:00|22.37|22.21|22.32|22.16|22.37|22.21|22.32|22.16|44
1621563300000|2021-05-21 02:15:00|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|14
1621563600000|2021-05-21 02:20:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|1
1621563900000|2021-05-21 02:25:00|22.42|22.26|22.42|22.26|22.42|22.26|22.37|22.21|17
1621564200000|2021-05-21 02:30:00|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|17
1621564500000|2021-05-21 02:35:00|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|2
1621564800000|2021-05-21 02:40:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|0
1621565100000|2021-05-21 02:45:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|2
1621565400000|2021-05-21 02:50:00|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|2
1621565700000|2021-05-21 02:55:00|22.33|22.17|22.33|22.17|22.33|22.17|22.32|22.16|22
1621566000000|2021-05-21 03:00:00|22.3|22.14|22.28|22.12|22.33|22.17|22.28|22.12|7
1621566300000|2021-05-21 03:05:00|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|7
1621566600000|2021-05-21 03:10:00|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|1
1621566900000|2021-05-21 03:15:00|22.37|22.21|22.3|22.14|22.37|22.21|22.28|22.12|15
1621567200000|2021-05-21 03:20:00|22.33|22.17|22.33|22.17|22.33|22.17|22.28|22.12|5
1621567800000|2021-05-21 03:30:00|22.32|22.16|22.33|22.17|22.33|22.17|22.28|22.12|6
1621568100000|2021-05-21 03:35:00|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|6
1621568400000|2021-05-21 03:40:00|22.3|22.14|22.33|22.17|22.33|22.17|22.28|22.12|4
1621569000000|2021-05-21 03:50:00|22.35|22.19|22.38|22.22|22.4|22.24|22.35|22.19|0
1621569300000|2021-05-21 03:55:00|22.4|22.24|22.37|22.21|22.4|22.24|22.33|22.17|0
1621569600000|2021-05-21 04:00:00|22.38|22.22|22.38|22.22|22.42|22.26|22.38|22.22|6
1621569900000|2021-05-21 04:05:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|1
1621570200000|2021-05-21 04:10:00|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|2
1621570800000|2021-05-21 04:20:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|2
1621571100000|2021-05-21 04:25:00|22.23|22.07|22.23|22.07|22.28|22.12|22.23|22.07|21
1621571400000|2021-05-21 04:30:00|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|38
1621572600000|2021-05-21 04:50:00|22.21|22.05|22.23|22.07|22.28|22.12|22.21|22.05|14
1621572900000|2021-05-21 04:55:00|22.24|22.08|22.24|22.08|22.24|22.08|22.23|22.07|2
1621573200000|2021-05-21 05:00:00|22.23|22.07|22.19|22.03|22.24|22.08|22.19|22.03|63
1621573500000|2021-05-21 05:05:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|5
1621573800000|2021-05-21 05:10:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1621574400000|2021-05-21 05:20:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|29
1621575000000|2021-05-21 05:30:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|2
1621575300000|2021-05-21 05:35:00|22.23|22.07|22.24|22.08|22.24|22.08|22.23|22.07|2
1621575600000|2021-05-21 05:40:00|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|10
1621575900000|2021-05-21 05:45:00|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|0
1621576200000|2021-05-21 05:50:00|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|1
1621576500000|2021-05-21 05:55:00|||||||||3
1621576800000|2021-05-21 06:00:00|22.24|22.08|22.19|22.03|22.24|22.08|22.18|22.02|22
1621577100000|2021-05-21 06:05:00|22.18|22.02|22.19|22.03|22.23|22.07|22.18|22.02|8
1621577400000|2021-05-21 06:10:00|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|2
1621577700000|2021-05-21 06:15:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|10
1621578300000|2021-05-21 06:25:00|||||||||3
1621578600000|2021-05-21 06:30:00|22.17|22.01|22.19|22.03|22.19|22.03|22.16|22|6
1621578900000|2021-05-21 06:35:00|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|0
1621579200000|2021-05-21 06:40:00|||||||||1
1621579500000|2021-05-21 06:45:00|||||||||3
1621579800000|2021-05-21 06:50:00|22.18|22.02|22.14|21.98|22.18|22.02|22.14|21.98|6
1621580100000|2021-05-21 06:55:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|12
1621580400000|2021-05-21 07:00:00|22.18|22.02|22.19|22.03|22.19|22.03|22.14|21.98|44
1621580700000|2021-05-21 07:05:00|22.24|22.08|22.19|22.03|22.24|22.08|22.17|22.01|93
1621581000000|2021-05-21 07:10:00|22.18|22.02|22.14|21.98|22.19|22.03|22.14|21.98|34
1621581300000|2021-05-21 07:15:00|22.1|21.94|22.05|21.89|22.12|21.96|22.05|21.89|145
1621581600000|2021-05-21 07:20:00|22.09|21.93|22.09|21.93|22.1|21.94|22.05|21.89|59
1621581900000|2021-05-21 07:25:00|22.1|21.94|22.09|21.93|22.1|21.94|22.05|21.89|6
1621582200000|2021-05-21 07:30:00|22.14|21.98|22.14|21.98|22.19|22.03|22.05|21.89|34
1621582500000|2021-05-21 07:35:00|22.15|21.99|22.14|21.98|22.19|22.03|22.1|21.94|45
1621582800000|2021-05-21 07:40:00|22.12|21.96|22.14|21.98|22.19|22.03|22.1|21.94|21
1621583100000|2021-05-21 07:45:00|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|13
1621583400000|2021-05-21 07:50:00|22.21|22.05|22.19|22.03|22.24|22.08|22.19|22.03|7
1621583700000|2021-05-21 07:55:00|22.2|22.04|22.24|22.08|22.24|22.08|22.19|22.03|42
1621584000000|2021-05-21 08:00:00|22.19|22.03|22.19|22.03|22.24|22.08|22.15|21.99|15
1621584300000|2021-05-21 08:05:00|22.21|22.05|22.29|22.13|22.31|22.15|22.21|22.05|12
1621584600000|2021-05-21 08:10:00|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|8
1621584900000|2021-05-21 08:15:00|22.34|22.18|22.29|22.13|22.34|22.18|22.29|22.13|7
1621585200000|2021-05-21 08:20:00|22.34|22.18|22.39|22.23|22.44|22.28|22.29|22.13|66
1621585500000|2021-05-21 08:25:00|22.34|22.18|22.39|22.23|22.39|22.23|22.34|22.18|68
1621585800000|2021-05-21 08:30:00|22.37|22.21|22.39|22.23|22.39|22.23|22.34|22.18|16
1621586100000|2021-05-21 08:35:00|22.44|22.28|22.44|22.28|22.44|22.28|22.39|22.23|6
1621586400000|2021-05-21 08:40:00|22.39|22.23|22.39|22.23|22.39|22.23|22.34|22.18|24
1621586700000|2021-05-21 08:45:00|22.37|22.21|22.34|22.18|22.39|22.23|22.34|22.18|32
1621587300000|2021-05-21 08:55:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|29
1621587600000|2021-05-21 09:00:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|55
1621587900000|2021-05-21 09:05:00|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|17
1621588200000|2021-05-21 09:10:00|||||||||22
1621588500000|2021-05-21 09:15:00|22.25|22.09|22.2|22.04|22.25|22.09|22.2|22.04|33
1621588800000|2021-05-21 09:20:00|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|8
1621589100000|2021-05-21 09:25:00|22.24|22.08|22.25|22.09|22.3|22.14|22.24|22.08|72
1621589400000|2021-05-21 09:30:00|22.27|22.11|22.3|22.14|22.34|22.18|22.27|22.11|11
1621589700000|2021-05-21 09:35:00|22.34|22.18|22.25|22.09|22.34|22.18|22.25|22.09|16
1621590000000|2021-05-21 09:40:00|22.27|22.11|22.25|22.09|22.3|22.14|22.25|22.09|7
1621590300000|2021-05-21 09:45:00|22.3|22.14|22.25|22.09|22.3|22.14|22.25|22.09|10
1621590600000|2021-05-21 09:50:00|22.2|22.04|22.25|22.09|22.25|22.09|22.15|21.99|79
1621590900000|2021-05-21 09:55:00|22.22|22.06|22.25|22.09|22.25|22.09|22.2|22.04|5
1621591200000|2021-05-21 10:00:00|22.29|22.13|22.25|22.09|22.3|22.14|22.25|22.09|29
1621591500000|2021-05-21 10:05:00|22.2|22.04|22.3|22.14|22.3|22.14|22.2|22.04|14
1621591800000|2021-05-21 10:10:00|22.25|22.09|22.25|22.09|22.3|22.14|22.2|22.04|15
1621592100000|2021-05-21 10:15:00|22.2|22.04|22.2|22.04|22.25|22.09|22.2|22.04|20
1621592400000|2021-05-21 10:20:00|22.18|22.02|22.15|21.99|22.2|22.04|22.15|21.99|47
1621592700000|2021-05-21 10:25:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|29
1621593000000|2021-05-21 10:30:00|22.25|22.09|22.25|22.09|22.25|22.09|22.2|22.04|29
1621593300000|2021-05-21 10:35:00|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|27
1621593600000|2021-05-21 10:40:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|33
1621593900000|2021-05-21 10:45:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|33
1621594200000|2021-05-21 10:50:00|22.3|22.14|22.39|22.23|22.39|22.23|22.3|22.14|90
1621594500000|2021-05-21 10:55:00|22.44|22.28|22.44|22.28|22.44|22.28|22.39|22.23|49
1621594800000|2021-05-21 11:00:00|22.39|22.23|22.25|22.09|22.39|22.23|22.25|22.09|110
1621595100000|2021-05-21 11:05:00|22.21|22.05|22.21|22.05|22.25|22.09|22.21|22.05|19
1621595400000|2021-05-21 11:10:00|22.2|22.04|22.16|22|22.25|22.09|22.16|22|78
1621595700000|2021-05-21 11:15:00|22.2|22.04|22.16|22|22.2|22.04|22.16|22|48
1621596000000|2021-05-21 11:20:00|22.2|22.04|22.18|22.02|22.21|22.05|22.16|22|28
1621596300000|2021-05-21 11:25:00|22.16|22|22.11|21.95|22.16|22|22.11|21.95|60
1621596600000|2021-05-21 11:30:00|||||||||10
1621596900000|2021-05-21 11:35:00|||||||||32
1621597200000|2021-05-21 11:40:00|||||||||20
1621597500000|2021-05-21 11:45:00|||||||||10
1621597800000|2021-05-21 11:50:00|||||||||5
1621598100000|2021-05-21 11:55:00|||||||||10
1621598400000|2021-05-21 12:00:00|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|7
1621598700000|2021-05-21 12:05:00|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|53
1621599000000|2021-05-21 12:10:00|22.13|21.97|22.11|21.95|22.15|21.99|22.11|21.95|5
1621599300000|2021-05-21 12:15:00|||||||||85
1621599600000|2021-05-21 12:20:00|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|49
1621599900000|2021-05-21 12:25:00|||||||||41
1621600200000|2021-05-21 12:30:00|22.15|21.99|22.15|21.99|22.16|22|22.11|21.95|14
1621600500000|2021-05-21 12:35:00|22.11|21.95|22.15|21.99|22.16|22|22.11|21.95|39
1621600800000|2021-05-21 12:40:00|22.16|22|22.15|21.99|22.16|22|22.11|21.95|34
1621601100000|2021-05-21 12:45:00|22.13|21.97|22.11|21.95|22.15|21.99|22.09|21.93|55
1621601400000|2021-05-21 12:50:00|22.16|22|22.16|22|22.2|22.04|22.16|22|39
1621601700000|2021-05-21 12:55:00|22.15|21.99|22.15|21.99|22.15|21.99|22.11|21.95|56
1621602000000|2021-05-21 13:00:00|22.11|21.95|22.1|21.94|22.15|21.99|22.1|21.94|147
1621602300000|2021-05-21 13:05:00|22.08|21.92|22.11|21.95|22.15|21.99|22.08|21.92|41
1621602600000|2021-05-21 13:10:00|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|16
1621602900000|2021-05-21 13:15:00|22.07|21.91|22.06|21.9|22.11|21.95|22.06|21.9|48
1621603200000|2021-05-21 13:20:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|3
1621603500000|2021-05-21 13:25:00|22.01|21.85|22.01|21.85|22.01|21.85|21.97|21.81|93
1621603800000|2021-05-21 13:30:00|21.97|21.81|22.21|22.05|22.21|22.05|21.97|21.81|604
1621604100000|2021-05-21 13:35:00|22.16|22|22.06|21.9|22.21|22.05|22.01|21.85|425
1621604400000|2021-05-21 13:40:00|22.02|21.86|22.06|21.9|22.06|21.9|21.97|21.81|117
1621604700000|2021-05-21 13:45:00|22.11|21.95|22.06|21.9|22.16|22|22.01|21.85|280
1621605000000|2021-05-21 13:50:00|22.02|21.86|21.96|21.8|22.16|22|21.91|21.75|259
1621605300000|2021-05-21 13:55:00|21.97|21.81|21.92|21.76|22.01|21.85|21.92|21.76|203
1621605600000|2021-05-21 14:00:00|21.91|21.75|21.96|21.8|22.01|21.85|21.91|21.75|554
1621605900000|2021-05-21 14:05:00|21.92|21.76|21.87|21.71|21.96|21.8|21.87|21.71|316
1621606200000|2021-05-21 14:10:00|21.89|21.73|21.96|21.8|21.96|21.8|21.82|21.66|489
1621606500000|2021-05-21 14:15:00|22.01|21.85|21.96|21.8|22.01|21.85|21.86|21.7|461
1621606800000|2021-05-21 14:20:00|22.01|21.85|22.01|21.85|22.01|21.85|21.91|21.75|533
1621607100000|2021-05-21 14:25:00|21.99|21.83|22.01|21.85|22.06|21.9|21.96|21.8|433
1621607400000|2021-05-21 14:30:00|21.96|21.8|21.86|21.7|22.01|21.85|21.86|21.7|207
1621607700000|2021-05-21 14:35:00|21.91|21.75|22.06|21.9|22.1|21.94|21.86|21.7|257
1621608000000|2021-05-21 14:40:00|22.1|21.94|22.15|21.99|22.15|21.99|22.05|21.89|317
1621608300000|2021-05-21 14:45:00|22.19|22.03|22.1|21.94|22.24|22.08|22.1|21.94|314
1621608600000|2021-05-21 14:50:00|22.06|21.9|22.1|21.94|22.11|21.95|22.05|21.89|129
1621608900000|2021-05-21 14:55:00|22.06|21.9|21.96|21.8|22.06|21.9|21.96|21.8|298
1621609200000|2021-05-21 15:00:00|21.95|21.79|22.01|21.85|22.05|21.89|21.95|21.79|248
1621609500000|2021-05-21 15:05:00|22|21.84|21.97|21.81|22|21.84|21.91|21.75|127
1621609800000|2021-05-21 15:10:00|22.01|21.85|21.92|21.76|22.01|21.85|21.91|21.75|158
1621610100000|2021-05-21 15:15:00|21.91|21.75|21.87|21.71|21.96|21.8|21.87|21.71|249
1621610400000|2021-05-21 15:20:00|21.91|21.75|21.87|21.71|21.91|21.75|21.82|21.66|145
1621610700000|2021-05-21 15:25:00|21.86|21.7|22.05|21.89|22.06|21.9|21.82|21.66|241
1621611000000|2021-05-21 15:30:00|22.06|21.9|21.91|21.75|22.06|21.9|21.86|21.7|145
1621611300000|2021-05-21 15:35:00|21.92|21.76|21.96|21.8|21.96|21.8|21.91|21.75|200
1621611600000|2021-05-21 15:40:00|21.92|21.76|21.99|21.83|22.01|21.85|21.87|21.71|184
1621611900000|2021-05-21 15:45:00|21.97|21.81|22.01|21.85|22.06|21.9|21.91|21.75|215
1621612200000|2021-05-21 15:50:00|21.99|21.83|22.06|21.9|22.1|21.94|21.96|21.8|168
1621612500000|2021-05-21 15:55:00|22.08|21.92|22.05|21.89|22.11|21.95|22.01|21.85|163
1621612800000|2021-05-21 16:00:00|22.06|21.9|21.96|21.8|22.11|21.95|21.96|21.8|223
1621613100000|2021-05-21 16:05:00|21.97|21.81|22.2|22.04|22.21|22.05|21.96|21.8|434
1621613400000|2021-05-21 16:10:00|22.16|22|22.11|21.95|22.2|22.04|22.06|21.9|199
1621613700000|2021-05-21 16:15:00|22.15|21.99|22.15|21.99|22.2|22.04|22.11|21.95|147
1621614000000|2021-05-21 16:20:00|22.16|22|22.21|22.05|22.21|22.05|22.15|21.99|162
1621614300000|2021-05-21 16:25:00|22.16|22|22.16|22|22.25|22.09|22.11|21.95|279
1621614600000|2021-05-21 16:30:00|22.13|21.97|22.16|22|22.16|22|22.11|21.95|150
1621614900000|2021-05-21 16:35:00|22.13|21.97|22.13|21.97|22.16|22|22.11|21.95|103
1621615200000|2021-05-21 16:40:00|22.11|21.95|22.01|21.85|22.11|21.95|22.01|21.85|300
1621615500000|2021-05-21 16:45:00|22.06|21.9|22.11|21.95|22.16|22|22.01|21.85|370
1621615800000|2021-05-21 16:50:00|22.06|21.9|22.26|22.1|22.26|22.1|22.06|21.9|447
1621616100000|2021-05-21 16:55:00|22.3|22.14|22.21|22.05|22.35|22.19|22.16|22|489
1621616400000|2021-05-21 17:00:00|22.26|22.1|22.21|22.05|22.26|22.1|22.16|22|436
1621616700000|2021-05-21 17:05:00|22.16|22|22.21|22.05|22.26|22.1|22.16|22|137
1621617000000|2021-05-21 17:10:00|22.16|22|22.21|22.05|22.25|22.09|22.11|21.95|106
1621617300000|2021-05-21 17:15:00|22.16|22|22.16|22|22.21|22.05|22.16|22|72
1621617600000|2021-05-21 17:20:00|22.11|21.95|22.11|21.95|22.16|22|22.06|21.9|78
1621617900000|2021-05-21 17:25:00|22.14|21.98|22.06|21.9|22.16|22|22.06|21.9|124
1621618200000|2021-05-21 17:30:00|22.02|21.86|21.96|21.8|22.06|21.9|21.96|21.8|46
1621618500000|2021-05-21 17:35:00|21.97|21.81|21.96|21.8|22.01|21.85|21.96|21.8|83
1621618800000|2021-05-21 17:40:00|21.92|21.76|21.96|21.8|21.97|21.81|21.92|21.76|55
1621619100000|2021-05-21 17:45:00|21.97|21.81|21.97|21.81|22.01|21.85|21.96|21.8|29
1621619400000|2021-05-21 17:50:00|21.94|21.78|21.92|21.76|21.97|21.81|21.92|21.76|26
1621619700000|2021-05-21 17:55:00|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|104
1621620000000|2021-05-21 18:00:00|21.89|21.73|21.97|21.81|21.97|21.81|21.89|21.73|291
1621620300000|2021-05-21 18:05:00|21.94|21.78|21.87|21.71|21.97|21.81|21.82|21.66|341
1621620600000|2021-05-21 18:10:00|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|383
1621620900000|2021-05-21 18:15:00|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|310
1621621200000|2021-05-21 18:20:00|21.94|21.78|21.92|21.76|21.97|21.81|21.89|21.73|93
1621621500000|2021-05-21 18:25:00|21.94|21.78|22.02|21.86|22.07|21.91|21.92|21.76|230
1621621800000|2021-05-21 18:30:00|21.97|21.81|22.02|21.86|22.02|21.86|21.92|21.76|90
1621622100000|2021-05-21 18:35:00|21.97|21.81|22.12|21.96|22.14|21.98|21.97|21.81|277
1621622400000|2021-05-21 18:40:00|22.07|21.91|22.02|21.86|22.12|21.96|22.02|21.86|144
1621622700000|2021-05-21 18:45:00|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|231
1621623000000|2021-05-21 18:50:00|21.97|21.81|21.97|21.81|22.02|21.86|21.92|21.76|355
1621623300000|2021-05-21 18:55:00|21.92|21.76|21.92|21.76|21.97|21.81|21.92|21.76|190
1621623600000|2021-05-21 19:00:00|21.95|21.79|21.97|21.81|22.07|21.91|21.92|21.76|206
1621623900000|2021-05-21 19:05:00|21.92|21.76|21.97|21.81|22.02|21.86|21.92|21.76|93
1621624200000|2021-05-21 19:10:00|21.92|21.76|21.93|21.77|21.98|21.82|21.92|21.76|265
1621624500000|2021-05-21 19:15:00|21.88|21.72|21.88|21.72|21.93|21.77|21.83|21.67|243
1621624800000|2021-05-21 19:20:00|21.83|21.67|21.73|21.57|21.83|21.67|21.73|21.57|516
1621625100000|2021-05-21 19:25:00|21.78|21.62|21.73|21.57|21.83|21.67|21.73|21.57|262
1621625400000|2021-05-21 19:30:00|21.78|21.62|21.88|21.72|21.88|21.72|21.78|21.62|275
1621625700000|2021-05-21 19:35:00|21.83|21.67|21.88|21.72|21.92|21.76|21.83|21.67|307
1621626000000|2021-05-21 19:40:00|21.92|21.76|22.02|21.86|22.02|21.86|21.88|21.72|519
1621626300000|2021-05-21 19:45:00|22.03|21.87|22.02|21.86|22.16|22|22.02|21.86|662
1621626600000|2021-05-21 19:50:00|21.98|21.82|22.02|21.86|22.07|21.91|21.88|21.72|623
1621626900000|2021-05-21 19:55:00|22.07|21.91|22.06|21.9|22.2|22.04|22.01|21.85|1016
1621627200000|2021-05-21 20:00:00|22.11|21.95|22.11|21.95|22.16|22|22.06|21.9|660
1621627500000|2021-05-21 20:05:00|22.08|21.92|22.15|21.99|22.15|21.99|22.08|21.92|592
1621627800000|2021-05-21 20:10:00|22.11|21.95|22.16|22|22.16|22|22.11|21.95|392
1621629000000|2021-05-21 20:30:00|22.11|21.95|22.11|21.95|22.11|21.95|22.06|21.9|155
1621629300000|2021-05-21 20:35:00|22.06|21.9|22.09|21.93|22.11|21.95|22.06|21.9|32
1621629600000|2021-05-21 20:40:00|22.11|21.95|22.06|21.9|22.11|21.95|22.06|21.9|17
1621629900000|2021-05-21 20:45:00|22.08|21.92|22.11|21.95|22.11|21.95|22.06|21.9|30
1621630200000|2021-05-21 20:50:00|||||||||7
1621630500000|2021-05-21 20:55:00|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|56
1621807200000|2021-05-23 22:00:00|22.39|22.23|22.49|22.33|22.49|22.33|22.35|22.19|55
1621807500000|2021-05-23 22:05:00|22.47|22.31|22.58|22.42|22.59|22.43|22.47|22.31|33
1621807800000|2021-05-23 22:10:00|22.54|22.38|22.54|22.38|22.58|22.42|22.54|22.38|28
1621808100000|2021-05-23 22:15:00|22.56|22.4|22.58|22.42|22.59|22.43|22.54|22.38|21
1621808400000|2021-05-23 22:20:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|72
1621809000000|2021-05-23 22:30:00|22.52|22.36|22.54|22.38|22.54|22.38|22.52|22.36|18
1621809300000|2021-05-23 22:35:00|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|15
1621809600000|2021-05-23 22:40:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1621809900000|2021-05-23 22:45:00|22.46|22.3|22.49|22.33|22.49|22.33|22.45|22.29|25
1621810200000|2021-05-23 22:50:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|1
1621810500000|2021-05-23 22:55:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|2
1621810800000|2021-05-23 23:00:00|22.5|22.34|22.48|22.32|22.5|22.34|22.45|22.29|21
1621811100000|2021-05-23 23:05:00|22.46|22.3|22.45|22.29|22.48|22.32|22.4|22.24|15
1621811400000|2021-05-23 23:10:00|22.44|22.28|22.45|22.29|22.45|22.29|22.42|22.26|1
1621811700000|2021-05-23 23:15:00|22.43|22.27|22.41|22.25|22.45|22.29|22.4|22.24|2
1621812300000|2021-05-23 23:25:00|22.45|22.29|22.41|22.25|22.45|22.29|22.4|22.24|10
1621812600000|2021-05-23 23:30:00|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|15
1621812900000|2021-05-23 23:35:00|22.43|22.27|22.41|22.25|22.45|22.29|22.4|22.24|6
1621813200000|2021-05-23 23:40:00|22.4|22.24|22.41|22.25|22.41|22.25|22.4|22.24|0
1621813500000|2021-05-23 23:45:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|7
1621813800000|2021-05-23 23:50:00|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|11
1621814100000|2021-05-23 23:55:00|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|15
1621814400000|2021-05-24 00:00:00|22.45|22.29|22.4|22.24|22.45|22.29|22.36|22.2|124
1621814700000|2021-05-24 00:05:00|22.38|22.22|22.26|22.1|22.4|22.24|22.25|22.09|38
1621815000000|2021-05-24 00:10:00|22.25|22.09|22.21|22.05|22.26|22.1|22.21|22.05|25
1621815300000|2021-05-24 00:15:00|22.19|22.03|22.17|22.01|22.21|22.05|22.16|22|6
1621815600000|2021-05-24 00:20:00|22.16|22|22.21|22.05|22.21|22.05|22.16|22|4
1621816200000|2021-05-24 00:30:00|22.19|22.03|22.26|22.1|22.26|22.1|22.19|22.03|7
1621816500000|2021-05-24 00:35:00|22.22|22.06|22.26|22.1|22.26|22.1|22.22|22.06|4
1621816800000|2021-05-24 00:40:00|22.24|22.08|22.26|22.1|22.26|22.1|22.24|22.08|0
1621817100000|2021-05-24 00:45:00|22.22|22.06|22.21|22.05|22.26|22.1|22.21|22.05|9
1621817400000|2021-05-24 00:50:00|22.19|22.03|22.21|22.05|22.21|22.05|22.17|22.01|5
1621817700000|2021-05-24 00:55:00|22.17|22.01|22.21|22.05|22.21|22.05|22.17|22.01|14
1621818000000|2021-05-24 01:00:00|22.19|22.03|22.17|22.01|22.21|22.05|22.12|21.96|61
1621818300000|2021-05-24 01:05:00|22.16|22|22.17|22.01|22.17|22.01|22.12|21.96|16
1621818600000|2021-05-24 01:10:00|||||||||1
1621818900000|2021-05-24 01:15:00|22.16|22|22.17|22.01|22.17|22.01|22.13|21.97|8
1621819200000|2021-05-24 01:20:00|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|2
1621819500000|2021-05-24 01:25:00|22.17|22.01|22.17|22.01|22.19|22.03|22.17|22.01|12
1621819800000|2021-05-24 01:30:00|22.15|21.99|22.12|21.96|22.17|22.01|22.08|21.92|19
1621820100000|2021-05-24 01:35:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|3
1621820400000|2021-05-24 01:40:00|22.14|21.98|22.12|21.96|22.17|22.01|22.1|21.94|17
1621820700000|2021-05-24 01:45:00|22.14|21.98|22.14|21.98|22.14|21.98|22.12|21.96|7
1621821000000|2021-05-24 01:50:00|22.12|21.96|22.12|21.96|22.16|22|22.12|21.96|20
1621821300000|2021-05-24 01:55:00|||||||||1
1621821600000|2021-05-24 02:00:00|22.14|21.98|22.16|22|22.16|22|22.12|21.96|22
1621821900000|2021-05-24 02:05:00|22.17|22.01|22.19|22.03|22.21|22.05|22.17|22.01|40
1621822200000|2021-05-24 02:10:00|22.21|22.05|22.26|22.1|22.26|22.1|22.17|22.01|17
1621822500000|2021-05-24 02:15:00|22.24|22.08|22.23|22.07|22.26|22.1|22.21|22.05|4
1621822800000|2021-05-24 02:20:00|22.25|22.09|22.21|22.05|22.26|22.1|22.21|22.05|16
1621823100000|2021-05-24 02:25:00|22.22|22.06|22.26|22.1|22.26|22.1|22.21|22.05|9
1621823400000|2021-05-24 02:30:00|22.24|22.08|22.21|22.05|22.26|22.1|22.21|22.05|0
1621823700000|2021-05-24 02:35:00|22.22|22.06|22.22|22.06|22.26|22.1|22.22|22.06|4
1621824000000|2021-05-24 02:40:00|22.21|22.05|22.28|22.12|22.31|22.15|22.21|22.05|35
1621824300000|2021-05-24 02:45:00|22.3|22.14|22.31|22.15|22.31|22.15|22.26|22.1|0
1621824900000|2021-05-24 02:55:00|22.28|22.12|22.26|22.1|22.31|22.15|22.26|22.1|6
1621825200000|2021-05-24 03:00:00|22.21|22.05|22.21|22.05|22.26|22.1|22.21|22.05|9
1621825500000|2021-05-24 03:05:00|||||||||1
1621825800000|2021-05-24 03:10:00|22.18|22.02|22.16|22|22.19|22.03|22.14|21.98|24
1621826100000|2021-05-24 03:15:00|22.18|22.02|22.17|22.01|22.18|22.02|22.16|22|13
1621826400000|2021-05-24 03:20:00|22.16|22|22.18|22.02|22.18|22.02|22.15|21.99|4
1621826700000|2021-05-24 03:25:00|22.16|22|22.16|22|22.18|22.02|22.16|22|0
1621827000000|2021-05-24 03:30:00|22.15|21.99|22.13|21.97|22.16|22|22.13|21.97|10
1621827300000|2021-05-24 03:35:00|||||||||1
1621827600000|2021-05-24 03:40:00|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|2
1621827900000|2021-05-24 03:45:00|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|19
1621828200000|2021-05-24 03:50:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1621828500000|2021-05-24 03:55:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|25
1621829100000|2021-05-24 04:05:00|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|22
1621829400000|2021-05-24 04:10:00|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|0
1621829700000|2021-05-24 04:15:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1621830000000|2021-05-24 04:20:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1621830300000|2021-05-24 04:25:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1621830600000|2021-05-24 04:30:00|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|66
1621830900000|2021-05-24 04:35:00|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|7
1621831200000|2021-05-24 04:40:00|22.22|22.06|22.2|22.04|22.22|22.06|22.18|22.02|2
1621831500000|2021-05-24 04:45:00|22.22|22.06|22.2|22.04|22.23|22.07|22.2|22.04|0
1621831800000|2021-05-24 04:50:00|22.22|22.06|22.22|22.06|22.22|22.06|22.18|22.02|2
1621832100000|2021-05-24 04:55:00|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|3
1621832400000|2021-05-24 05:00:00|22.2|22.04|22.18|22.02|22.2|22.04|22.17|22.01|3
1621832700000|2021-05-24 05:05:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1621833000000|2021-05-24 05:10:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1621833300000|2021-05-24 05:15:00|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|36
1621833600000|2021-05-24 05:20:00|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|1
1621833900000|2021-05-24 05:25:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|0
1621834200000|2021-05-24 05:30:00|22.17|22.01|22.17|22.01|22.18|22.02|22.17|22.01|5
1621834500000|2021-05-24 05:35:00|22.18|22.02|22.18|22.02|22.18|22.02|22.17|22.01|0
1621835100000|2021-05-24 05:45:00|||||||||2
1621835400000|2021-05-24 05:50:00|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|6
1621835700000|2021-05-24 05:55:00|22.2|22.04|22.2|22.04|22.22|22.06|22.18|22.02|1
1621836000000|2021-05-24 06:00:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1621836300000|2021-05-24 06:05:00|||||||||4
1621836600000|2021-05-24 06:10:00|22.16|22|22.13|21.97|22.16|22|22.13|21.97|17
1621836900000|2021-05-24 06:15:00|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|5
1621837200000|2021-05-24 06:20:00|22.09|21.93|22.09|21.93|22.13|21.97|22.08|21.92|115
1621837500000|2021-05-24 06:25:00|||||||||5
1621837800000|2021-05-24 06:30:00|||||||||4
1621838100000|2021-05-24 06:35:00|||||||||1
1621838400000|2021-05-24 06:40:00|||||||||3
1621838700000|2021-05-24 06:45:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|7
1621839000000|2021-05-24 06:50:00|||||||||3
1621839300000|2021-05-24 06:55:00|||||||||1
1621839600000|2021-05-24 07:00:00|22.09|21.93|22.09|21.93|22.13|21.97|22.08|21.92|78
1621839900000|2021-05-24 07:05:00|22.08|21.92|22.1|21.94|22.1|21.94|22.06|21.9|14
1621840200000|2021-05-24 07:10:00|||||||||7
1621840500000|2021-05-24 07:15:00|22.05|21.89|22|21.84|22.05|21.89|22|21.84|6
1621840800000|2021-05-24 07:20:00|22.01|21.85|22.05|21.89|22.05|21.89|22|21.84|21
1621841100000|2021-05-24 07:25:00|22.03|21.87|22|21.84|22.03|21.87|22|21.84|12
1621841400000|2021-05-24 07:30:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|82
1621841700000|2021-05-24 07:35:00|21.95|21.79|21.93|21.77|21.95|21.79|21.91|21.75|27
1621842000000|2021-05-24 07:40:00|21.91|21.75|21.93|21.77|21.95|21.79|21.91|21.75|36
1621842300000|2021-05-24 07:45:00|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|6
1621842900000|2021-05-24 07:55:00|21.93|21.77|21.91|21.75|21.93|21.77|21.91|21.75|27
1621843200000|2021-05-24 08:00:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|55
1621843500000|2021-05-24 08:05:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|4
1621843800000|2021-05-24 08:10:00|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|9
1621844100000|2021-05-24 08:15:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1621844400000|2021-05-24 08:20:00|21.98|21.82|21.96|21.8|22|21.84|21.96|21.8|39
1621844700000|2021-05-24 08:25:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|20
1621845000000|2021-05-24 08:30:00|21.98|21.82|22.05|21.89|22.05|21.89|21.98|21.82|20
1621845300000|2021-05-24 08:35:00|22.09|21.93|22.08|21.92|22.1|21.94|22.05|21.89|57
1621845600000|2021-05-24 08:40:00|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|5
1621845900000|2021-05-24 08:45:00|22.03|21.87|22.05|21.89|22.05|21.89|22.01|21.85|42
1621846800000|2021-05-24 09:00:00|||||||||64
1621847100000|2021-05-24 09:05:00|22.1|21.94|22|21.84|22.1|21.94|22|21.84|72
1621847400000|2021-05-24 09:10:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|5
1621847700000|2021-05-24 09:15:00|22|21.84|22|21.84|22|21.84|22|21.84|34
1621848000000|2021-05-24 09:20:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|5
1621848300000|2021-05-24 09:25:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|40
1621849200000|2021-05-24 09:40:00|22.05|21.89|22.05|21.89|22.05|21.89|22.01|21.85|13
1621849500000|2021-05-24 09:45:00|22.01|21.85|22.01|21.85|22.03|21.87|22.01|21.85|8
1621849800000|2021-05-24 09:50:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|31
1621850400000|2021-05-24 10:00:00|21.92|21.76|21.96|21.8|21.96|21.8|21.92|21.76|53
1621850700000|2021-05-24 10:05:00|||||||||3
1621851600000|2021-05-24 10:20:00|||||||||7
1621852200000|2021-05-24 10:30:00|||||||||5
1621853100000|2021-05-24 10:45:00|||||||||11
1621853400000|2021-05-24 10:50:00|21.98|21.82|22.02|21.86|22.02|21.86|21.98|21.82|8
1621853700000|2021-05-24 10:55:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|41
1621854000000|2021-05-24 11:00:00|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|13
1621854300000|2021-05-24 11:05:00|||||||||6
1621854600000|2021-05-24 11:10:00|||||||||1
1621854900000|2021-05-24 11:15:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|51
1621855200000|2021-05-24 11:20:00|21.97|21.81|21.97|21.81|21.99|21.83|21.97|21.81|5
1621855500000|2021-05-24 11:25:00|22.02|21.86|22|21.84|22.02|21.86|22|21.84|7
1621855800000|2021-05-24 11:30:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|13
1621856100000|2021-05-24 11:35:00|||||||||8
1621856400000|2021-05-24 11:40:00|||||||||2
1621856700000|2021-05-24 11:45:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|31
1621857000000|2021-05-24 11:50:00|22.02|21.86|21.99|21.83|22.02|21.86|21.97|21.81|7
1621857300000|2021-05-24 11:55:00|21.97|21.81|21.97|21.81|22.02|21.86|21.97|21.81|10
1621857600000|2021-05-24 12:00:00|21.95|21.79|21.93|21.77|21.95|21.79|21.92|21.76|25
1621857900000|2021-05-24 12:05:00|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|3
1621858200000|2021-05-24 12:10:00|21.97|21.81|21.97|21.81|21.97|21.81|21.93|21.77|88
1621858500000|2021-05-24 12:15:00|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|75
1621858800000|2021-05-24 12:20:00|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|22
1621859100000|2021-05-24 12:25:00|22|21.84|21.97|21.81|22|21.84|21.97|21.81|1
1621859400000|2021-05-24 12:30:00|21.98|21.82|21.9|21.74|21.98|21.82|21.88|21.72|115
1621859700000|2021-05-24 12:35:00|21.88|21.72|21.88|21.72|21.92|21.76|21.88|21.72|16
1621860000000|2021-05-24 12:40:00|21.86|21.7|21.88|21.72|21.88|21.72|21.84|21.68|50
1621860300000|2021-05-24 12:45:00|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|54
1621860600000|2021-05-24 12:50:00|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|7
1621860900000|2021-05-24 12:55:00|||||||||38
1621861200000|2021-05-24 13:00:00|21.87|21.71|21.81|21.65|21.88|21.72|21.79|21.63|104
1621861500000|2021-05-24 13:05:00|21.83|21.67|21.78|21.62|21.83|21.67|21.74|21.58|208
1621861800000|2021-05-24 13:10:00|||||||||7
1621862100000|2021-05-24 13:15:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|50
1621862400000|2021-05-24 13:20:00|||||||||30
1621862700000|2021-05-24 13:25:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|36
1621863000000|2021-05-24 13:30:00|21.74|21.58|21.78|21.62|21.78|21.62|21.69|21.53|479
1621863300000|2021-05-24 13:35:00|21.74|21.58|21.75|21.59|21.78|21.62|21.7|21.54|223
1621863600000|2021-05-24 13:40:00|21.74|21.58|21.7|21.54|21.76|21.6|21.7|21.54|180
1621863900000|2021-05-24 13:45:00|21.69|21.53|21.73|21.57|21.73|21.57|21.68|21.52|285
1621864200000|2021-05-24 13:50:00|21.7|21.54|21.68|21.52|21.73|21.57|21.68|21.52|140
1621864500000|2021-05-24 13:55:00|21.65|21.49|21.63|21.47|21.68|21.52|21.63|21.47|260
1621864800000|2021-05-24 14:00:00|21.61|21.45|21.55|21.39|21.63|21.47|21.55|21.39|632
1621865100000|2021-05-24 14:05:00|21.53|21.37|21.5|21.34|21.53|21.37|21.45|21.29|270
1621865400000|2021-05-24 14:10:00|21.48|21.32|21.45|21.29|21.5|21.34|21.41|21.25|161
1621865700000|2021-05-24 14:15:00|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|517
1621866000000|2021-05-24 14:20:00|21.41|21.25|21.4|21.24|21.41|21.25|21.36|21.2|268
1621866300000|2021-05-24 14:25:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|253
1621866600000|2021-05-24 14:30:00|21.41|21.25|21.4|21.24|21.45|21.29|21.4|21.24|299
1621866900000|2021-05-24 14:35:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|262
1621867200000|2021-05-24 14:40:00|21.4|21.24|21.4|21.24|21.41|21.25|21.4|21.24|237
1621867500000|2021-05-24 14:45:00|21.41|21.25|21.4|21.24|21.41|21.25|21.36|21.2|534
1621867800000|2021-05-24 14:50:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|151
1621868100000|2021-05-24 14:55:00|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|162
1621868400000|2021-05-24 15:00:00|21.35|21.19|21.41|21.25|21.41|21.25|21.35|21.19|174
1621868700000|2021-05-24 15:05:00|21.4|21.24|21.36|21.2|21.41|21.25|21.36|21.2|75
1621869000000|2021-05-24 15:10:00|||||||||70
1621869300000|2021-05-24 15:15:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|196
1621869600000|2021-05-24 15:20:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|107
1621869900000|2021-05-24 15:25:00|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|104
1621870200000|2021-05-24 15:30:00|||||||||87
1621870500000|2021-05-24 15:35:00|||||||||170
1621870800000|2021-05-24 15:40:00|21.22|21.06|21.22|21.06|21.26|21.1|21.21|21.05|171
1621871100000|2021-05-24 15:45:00|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|297
1621871400000|2021-05-24 15:50:00|||||||||160
1621871700000|2021-05-24 15:55:00|||||||||107
1621872000000|2021-05-24 16:00:00|21.21|21.05|21.22|21.06|21.22|21.06|21.17|21.01|447
1621872300000|2021-05-24 16:05:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|48
1621872600000|2021-05-24 16:10:00|||||||||83
1621872900000|2021-05-24 16:15:00|||||||||108
1621873200000|2021-05-24 16:20:00|||||||||153
1621873500000|2021-05-24 16:25:00|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|362
1621873800000|2021-05-24 16:30:00|21.3|21.14|21.31|21.15|21.31|21.15|21.26|21.1|411
1621874100000|2021-05-24 16:35:00|21.3|21.14|21.26|21.1|21.31|21.15|21.26|21.1|108
1621874400000|2021-05-24 16:40:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|54
1621874700000|2021-05-24 16:45:00|21.23|21.07|21.18|21.02|21.26|21.1|21.18|21.02|143
1621875000000|2021-05-24 16:50:00|||||||||142
1621875300000|2021-05-24 16:55:00|||||||||152
1621875600000|2021-05-24 17:00:00|||||||||111
1621875900000|2021-05-24 17:05:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|97
1621876200000|2021-05-24 17:10:00|21.22|21.06|21.18|21.02|21.23|21.07|21.18|21.02|214
1621876500000|2021-05-24 17:15:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|82
1621876800000|2021-05-24 17:20:00|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|41
1621877100000|2021-05-24 17:25:00|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|138
1621877400000|2021-05-24 17:30:00|21.17|21.01|21.13|20.97|21.18|21.02|21.13|20.97|124
1621877700000|2021-05-24 17:35:00|21.18|21.02|21.17|21.01|21.18|21.02|21.13|20.97|83
1621878000000|2021-05-24 17:40:00|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|29
1621878300000|2021-05-24 17:45:00|||||||||45
1621878600000|2021-05-24 17:50:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|72
1621878900000|2021-05-24 17:55:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|12
1621879200000|2021-05-24 18:00:00|21.17|21.01|21.13|20.97|21.18|21.02|21.13|20.97|139
1621879500000|2021-05-24 18:05:00|||||||||122
1621879800000|2021-05-24 18:10:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|307
1621880100000|2021-05-24 18:15:00|21.12|20.96|21.13|20.97|21.13|20.97|21.1|20.94|192
1621880400000|2021-05-24 18:20:00|21.08|20.92|21.12|20.96|21.13|20.97|21.08|20.92|504
1621880700000|2021-05-24 18:25:00|21.08|20.92|21.18|21.02|21.18|21.02|21.08|20.92|189
1621881000000|2021-05-24 18:30:00|21.17|21.01|21.13|20.97|21.18|21.02|21.13|20.97|109
1621881300000|2021-05-24 18:35:00|||||||||104
1621881600000|2021-05-24 18:40:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|154
1621881900000|2021-05-24 18:45:00|||||||||167
1621882200000|2021-05-24 18:50:00|21.12|20.96|21.13|20.97|21.17|21.01|21.12|20.96|300
1621882500000|2021-05-24 18:55:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|82
1621882800000|2021-05-24 19:00:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|141
1621883100000|2021-05-24 19:05:00|21.18|21.02|21.08|20.92|21.18|21.02|21.08|20.92|396
1621883400000|2021-05-24 19:10:00|21.05|20.89|21.08|20.92|21.12|20.96|21.03|20.87|382
1621883700000|2021-05-24 19:15:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|152
1621884000000|2021-05-24 19:20:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|109
1621884300000|2021-05-24 19:25:00|21.13|20.97|21.22|21.06|21.22|21.06|21.12|20.96|446
1621884600000|2021-05-24 19:30:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|503
1621884900000|2021-05-24 19:35:00|21.18|21.02|21.18|21.02|21.22|21.06|21.18|21.02|319
1621885200000|2021-05-24 19:40:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|403
1621885500000|2021-05-24 19:45:00|21.22|21.06|21.18|21.02|21.22|21.06|21.17|21.01|357
1621885800000|2021-05-24 19:50:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|442
1621886100000|2021-05-24 19:55:00|21.22|21.06|21.27|21.11|21.29|21.13|21.22|21.06|2710
1621886400000|2021-05-24 20:00:00|21.26|21.1|21.27|21.11|21.27|21.11|21.22|21.06|537
1621886700000|2021-05-24 20:05:00|21.26|21.1|21.17|21.01|21.26|21.1|21.17|21.01|480
1621887000000|2021-05-24 20:10:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|666
1621888200000|2021-05-24 20:30:00|21.27|21.11|21.31|21.15|21.31|21.15|21.26|21.1|75
1621888500000|2021-05-24 20:35:00|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|82
1621888800000|2021-05-24 20:40:00|21.31|21.15|21.32|21.16|21.32|21.16|21.27|21.11|47
1621889100000|2021-05-24 20:45:00|21.34|21.18|21.33|21.17|21.34|21.18|21.32|21.16|13
1621889400000|2021-05-24 20:50:00|21.31|21.15|21.33|21.17|21.33|21.17|21.29|21.13|47
1621889700000|2021-05-24 20:55:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|8
1621893600000|2021-05-24 22:00:00|21.3|21.14|21.33|21.17|21.33|21.17|21.29|21.13|16
1621893900000|2021-05-24 22:05:00|||||||||1
1621894200000|2021-05-24 22:10:00|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|13
1621895400000|2021-05-24 22:30:00|||||||||1
1621895700000|2021-05-24 22:35:00|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|7
1621896000000|2021-05-24 22:40:00|||||||||2
1621896300000|2021-05-24 22:45:00|||||||||5
1621896900000|2021-05-24 22:55:00|||||||||14
1621897200000|2021-05-24 23:00:00|||||||||12
1621897500000|2021-05-24 23:05:00|||||||||2
1621897800000|2021-05-24 23:10:00|||||||||1
1621898400000|2021-05-24 23:20:00|||||||||2
1621898700000|2021-05-24 23:25:00|||||||||2
1621899000000|2021-05-24 23:30:00|||||||||4
1621899600000|2021-05-24 23:40:00|||||||||3
1621899900000|2021-05-24 23:45:00|||||||||3
1621900200000|2021-05-24 23:50:00|||||||||4
1621900500000|2021-05-24 23:55:00|||||||||1
1621900800000|2021-05-25 00:00:00|21.33|21.17|21.4|21.24|21.43|21.27|21.33|21.17|63
1621901100000|2021-05-25 00:05:00|21.42|21.26|21.37|21.21|21.43|21.27|21.33|21.17|69
1621901400000|2021-05-25 00:10:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1621901700000|2021-05-25 00:15:00|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|7
1621902000000|2021-05-25 00:20:00|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|6
1621902300000|2021-05-25 00:25:00|21.42|21.26|21.4|21.24|21.47|21.31|21.38|21.22|26
1621902600000|2021-05-25 00:30:00|21.42|21.26|21.43|21.27|21.43|21.27|21.38|21.22|4
1621902900000|2021-05-25 00:35:00|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|8
1621903200000|2021-05-25 00:40:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|6
1621903500000|2021-05-25 00:45:00|21.3|21.14|21.34|21.18|21.35|21.19|21.28|21.12|20
1621903800000|2021-05-25 00:50:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|1
1621904400000|2021-05-25 01:00:00|21.33|21.17|21.29|21.13|21.34|21.18|21.29|21.13|26
1621904700000|2021-05-25 01:05:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|16
1621905000000|2021-05-25 01:10:00|21.27|21.11|21.25|21.09|21.29|21.13|21.25|21.09|20
1621905300000|2021-05-25 01:15:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|16
1621905600000|2021-05-25 01:20:00|21.31|21.15|21.34|21.18|21.39|21.23|21.31|21.15|34
1621905900000|2021-05-25 01:25:00|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|14
1621907100000|2021-05-25 01:45:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|19
1621907400000|2021-05-25 01:50:00|||||||||3
1621908000000|2021-05-25 02:00:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|14
1621908300000|2021-05-25 02:05:00|21.27|21.11|21.29|21.13|21.29|21.13|21.27|21.11|0
1621908900000|2021-05-25 02:15:00|21.34|21.18|21.29|21.13|21.34|21.18|21.29|21.13|13
1621909200000|2021-05-25 02:20:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|8
1621909500000|2021-05-25 02:25:00|||||||||1
1621909800000|2021-05-25 02:30:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|27
1621910100000|2021-05-25 02:35:00|||||||||1
1621911600000|2021-05-25 03:00:00|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|101
1621911900000|2021-05-25 03:05:00|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|13
1621912200000|2021-05-25 03:10:00|21.32|21.16|21.29|21.13|21.34|21.18|21.29|21.13|3
1621912500000|2021-05-25 03:15:00|||||||||1
1621914300000|2021-05-25 03:45:00|||||||||2
1621915200000|2021-05-25 04:00:00|||||||||2
1621915500000|2021-05-25 04:05:00|||||||||9
1621916400000|2021-05-25 04:20:00|||||||||2
1621916700000|2021-05-25 04:25:00|||||||||1
1621917000000|2021-05-25 04:30:00|21.26|21.1|21.24|21.08|21.28|21.12|21.24|21.08|78
1621917300000|2021-05-25 04:35:00|21.26|21.1|21.24|21.08|21.26|21.1|21.24|21.08|11
1621917600000|2021-05-25 04:40:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1621918500000|2021-05-25 04:55:00|||||||||1
1621919100000|2021-05-25 05:05:00|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|70
1621919400000|2021-05-25 05:10:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|3
1621920000000|2021-05-25 05:20:00|21.21|21.05|21.21|21.05|21.25|21.09|21.21|21.05|12
1621920300000|2021-05-25 05:25:00|||||||||1
1621920600000|2021-05-25 05:30:00|||||||||9
1621920900000|2021-05-25 05:35:00|||||||||2
1621921500000|2021-05-25 05:45:00|||||||||1
1621921800000|2021-05-25 05:50:00|||||||||2
1621922100000|2021-05-25 05:55:00|||||||||14
1621922400000|2021-05-25 06:00:00|21.16|21|21.16|21|21.21|21.05|21.16|21|87
1621922700000|2021-05-25 06:05:00|||||||||1
1621923000000|2021-05-25 06:10:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|26
1621923300000|2021-05-25 06:15:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|50
1621923900000|2021-05-25 06:25:00|||||||||11
1621924200000|2021-05-25 06:30:00|21.16|21|21.16|21|21.16|21|21.14|20.98|41
1621924500000|2021-05-25 06:35:00|||||||||12
1621924800000|2021-05-25 06:40:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|2
1621925100000|2021-05-25 06:45:00|21.12|20.96|21.12|20.96|21.13|20.97|21.11|20.95|0
1621925400000|2021-05-25 06:50:00|21.13|20.97|21.12|20.96|21.13|20.97|21.11|20.95|1
1621925700000|2021-05-25 06:55:00|21.13|20.97|21.11|20.95|21.13|20.97|21.08|20.92|61
1621926000000|2021-05-25 07:00:00|21.12|20.96|21.13|20.97|21.16|21|21.11|20.95|33
1621926300000|2021-05-25 07:05:00|21.11|20.95|21.16|21|21.16|21|21.11|20.95|40
1621926600000|2021-05-25 07:10:00|21.15|20.99|21.13|20.97|21.16|21|21.13|20.97|36
1621926900000|2021-05-25 07:15:00|21.16|21|21.16|21|21.16|21|21.15|20.99|31
1621927200000|2021-05-25 07:20:00|21.13|20.97|21.16|21|21.18|21.02|21.13|20.97|50
1621927500000|2021-05-25 07:25:00|21.17|21.01|21.17|21.01|21.17|21.01|21.16|21|5
1621927800000|2021-05-25 07:30:00|||||||||4
1621928100000|2021-05-25 07:35:00|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|22
1621928400000|2021-05-25 07:40:00|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|3
1621928700000|2021-05-25 07:45:00|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|34
1621929000000|2021-05-25 07:50:00|||||||||3
1621929300000|2021-05-25 07:55:00|||||||||9
1621929600000|2021-05-25 08:00:00|21.2|21.04|21.22|21.06|21.22|21.06|21.18|21.02|13
1621929900000|2021-05-25 08:05:00|21.18|21.02|21.2|21.04|21.22|21.06|21.18|21.02|3
1621930200000|2021-05-25 08:10:00|21.22|21.06|21.22|21.06|21.22|21.06|21.18|21.02|4
1621930500000|2021-05-25 08:15:00|21.2|21.04|21.22|21.06|21.22|21.06|21.18|21.02|133
1621930800000|2021-05-25 08:20:00|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|5
1621931100000|2021-05-25 08:25:00|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|1
1621931400000|2021-05-25 08:30:00|||||||||4
1621932000000|2021-05-25 08:40:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1621932300000|2021-05-25 08:45:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1621932600000|2021-05-25 08:50:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|19
1621932900000|2021-05-25 08:55:00|||||||||1
1621933200000|2021-05-25 09:00:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|21
1621934400000|2021-05-25 09:20:00|||||||||1
1621935000000|2021-05-25 09:30:00|||||||||11
1621935300000|2021-05-25 09:35:00|||||||||3
1621935900000|2021-05-25 09:45:00|||||||||3
1621936200000|2021-05-25 09:50:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1621936500000|2021-05-25 09:55:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|12
1621936800000|2021-05-25 10:00:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|0
1621937100000|2021-05-25 10:05:00|||||||||1
1621937400000|2021-05-25 10:10:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|21
1621937700000|2021-05-25 10:15:00|||||||||1
1621938300000|2021-05-25 10:25:00|21.19|21.03|21.22|21.06|21.22|21.06|21.19|21.03|48
1621938600000|2021-05-25 10:30:00|||||||||4
1621938900000|2021-05-25 10:35:00|||||||||1
1621939800000|2021-05-25 10:50:00|||||||||1
1621940100000|2021-05-25 10:55:00|||||||||1
1621940400000|2021-05-25 11:00:00|||||||||129
1621940700000|2021-05-25 11:05:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|64
1621941000000|2021-05-25 11:10:00|||||||||2
1621941300000|2021-05-25 11:15:00|||||||||1
1621941900000|2021-05-25 11:25:00|||||||||7
1621942200000|2021-05-25 11:30:00|||||||||2
1621942500000|2021-05-25 11:35:00|||||||||2
1621942800000|2021-05-25 11:40:00|||||||||12
1621943100000|2021-05-25 11:45:00|||||||||2
1621943700000|2021-05-25 11:55:00|||||||||2
1621944000000|2021-05-25 12:00:00|||||||||11
1621944300000|2021-05-25 12:05:00|||||||||18
1621944600000|2021-05-25 12:10:00|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|20
1621944900000|2021-05-25 12:15:00|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|46
1621945200000|2021-05-25 12:20:00|21.23|21.07|21.21|21.05|21.23|21.07|21.19|21.03|18
1621945500000|2021-05-25 12:25:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|20
1621945800000|2021-05-25 12:30:00|21.23|21.07|21.23|21.07|21.23|21.07|21.19|21.03|30
1621946100000|2021-05-25 12:35:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|31
1621946400000|2021-05-25 12:40:00|||||||||16
1621946700000|2021-05-25 12:45:00|21.23|21.07|21.23|21.07|21.23|21.07|21.19|21.03|12
1621947000000|2021-05-25 12:50:00|||||||||37
1621947300000|2021-05-25 12:55:00|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|49
1621947600000|2021-05-25 13:00:00|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|59
1621947900000|2021-05-25 13:05:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|68
1621948200000|2021-05-25 13:10:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|12
1621948500000|2021-05-25 13:15:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|28
1621948800000|2021-05-25 13:20:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|31
1621949100000|2021-05-25 13:25:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|50
1621949400000|2021-05-25 13:30:00|21.23|21.07|21.33|21.17|21.33|21.17|21.19|21.03|578
1621949700000|2021-05-25 13:35:00|21.34|21.18|21.24|21.08|21.34|21.18|21.23|21.07|228
1621950000000|2021-05-25 13:40:00|21.28|21.12|21.25|21.09|21.29|21.13|21.23|21.07|272
1621950300000|2021-05-25 13:45:00|21.28|21.12|21.28|21.12|21.33|21.17|21.25|21.09|407
1621950600000|2021-05-25 13:50:00|21.29|21.13|21.38|21.22|21.43|21.27|21.28|21.12|378
1621950900000|2021-05-25 13:55:00|21.35|21.19|21.43|21.27|21.43|21.27|21.3|21.14|438
1621951200000|2021-05-25 14:00:00|21.4|21.24|21.4|21.24|21.45|21.29|21.35|21.19|688
1621951500000|2021-05-25 14:05:00|21.41|21.25|21.38|21.22|21.45|21.29|21.35|21.19|321
1621951800000|2021-05-25 14:10:00|21.4|21.24|21.4|21.24|21.45|21.29|21.35|21.19|527
1621952100000|2021-05-25 14:15:00|21.36|21.2|21.35|21.19|21.4|21.24|21.33|21.17|278
1621952400000|2021-05-25 14:20:00|21.3|21.14|21.25|21.09|21.35|21.19|21.25|21.09|365
1621952700000|2021-05-25 14:25:00|21.26|21.1|21.25|21.09|21.3|21.14|21.25|21.09|284
1621953000000|2021-05-25 14:30:00|21.26|21.1|21.35|21.19|21.35|21.19|21.25|21.09|379
1621953300000|2021-05-25 14:35:00|21.38|21.22|21.35|21.19|21.38|21.22|21.3|21.14|335
1621953600000|2021-05-25 14:40:00|21.32|21.16|21.3|21.14|21.35|21.19|21.25|21.09|270
1621953900000|2021-05-25 14:45:00|21.26|21.1|21.26|21.1|21.3|21.14|21.25|21.09|287
1621954200000|2021-05-25 14:50:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|97
1621954500000|2021-05-25 14:55:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|305
1621954800000|2021-05-25 15:00:00|21.18|21.02|21.3|21.14|21.31|21.15|21.18|21.02|376
1621955100000|2021-05-25 15:05:00|21.31|21.15|21.31|21.15|21.35|21.19|21.26|21.1|383
1621955400000|2021-05-25 15:10:00|21.35|21.19|21.21|21.05|21.35|21.19|21.21|21.05|158
1621955700000|2021-05-25 15:15:00|21.22|21.06|21.36|21.2|21.4|21.24|21.21|21.05|174
1621956000000|2021-05-25 15:20:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|104
1621956300000|2021-05-25 15:25:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|300
1621956600000|2021-05-25 15:30:00|21.4|21.24|21.5|21.34|21.55|21.39|21.36|21.2|372
1621956900000|2021-05-25 15:35:00|21.48|21.32|21.55|21.39|21.55|21.39|21.41|21.25|380
1621957200000|2021-05-25 15:40:00|21.54|21.38|21.45|21.29|21.55|21.39|21.45|21.29|370
1621957500000|2021-05-25 15:45:00|21.41|21.25|21.45|21.29|21.45|21.29|21.36|21.2|200
1621957800000|2021-05-25 15:50:00|21.43|21.27|21.45|21.29|21.5|21.34|21.43|21.27|218
1621958100000|2021-05-25 15:55:00|21.41|21.25|21.36|21.2|21.45|21.29|21.36|21.2|116
1621958400000|2021-05-25 16:00:00|21.31|21.15|21.35|21.19|21.37|21.21|21.31|21.15|162
1621958700000|2021-05-25 16:05:00|21.33|21.17|21.32|21.16|21.4|21.24|21.32|21.16|251
1621959000000|2021-05-25 16:10:00|21.27|21.11|21.32|21.16|21.37|21.21|21.27|21.11|108
1621959300000|2021-05-25 16:15:00|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|75
1621959600000|2021-05-25 16:20:00|21.31|21.15|21.35|21.19|21.37|21.21|21.3|21.14|193
1621959900000|2021-05-25 16:25:00|21.36|21.2|21.37|21.21|21.4|21.24|21.32|21.16|311
1621960200000|2021-05-25 16:30:00|21.33|21.17|21.32|21.16|21.37|21.21|21.28|21.12|182
1621960500000|2021-05-25 16:35:00|21.35|21.19|21.32|21.16|21.4|21.24|21.32|21.16|237
1621960800000|2021-05-25 16:40:00|21.33|21.17|21.28|21.12|21.37|21.21|21.27|21.11|222
1621961100000|2021-05-25 16:45:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|98
1621961400000|2021-05-25 16:50:00|21.34|21.18|21.32|21.16|21.37|21.21|21.28|21.12|134
1621961700000|2021-05-25 16:55:00|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|17
1621962000000|2021-05-25 17:00:00|21.37|21.21|21.47|21.31|21.5|21.34|21.37|21.21|251
1621962300000|2021-05-25 17:05:00|21.5|21.34|21.45|21.29|21.5|21.34|21.42|21.26|142
1621962600000|2021-05-25 17:10:00|21.46|21.3|21.42|21.26|21.46|21.3|21.37|21.21|96
1621962900000|2021-05-25 17:15:00|21.41|21.25|21.37|21.21|21.42|21.26|21.33|21.17|90
1621963200000|2021-05-25 17:20:00|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|64
1621963500000|2021-05-25 17:25:00|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|157
1621963800000|2021-05-25 17:30:00|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|50
1621964100000|2021-05-25 17:35:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|105
1621964400000|2021-05-25 17:40:00|21.37|21.21|21.42|21.26|21.46|21.3|21.32|21.16|176
1621964700000|2021-05-25 17:45:00|21.41|21.25|21.37|21.21|21.42|21.26|21.35|21.19|52
1621965000000|2021-05-25 17:50:00|21.41|21.25|21.42|21.26|21.44|21.28|21.39|21.23|74
1621965300000|2021-05-25 17:55:00|21.41|21.25|21.42|21.26|21.42|21.26|21.37|21.21|102
1621965600000|2021-05-25 18:00:00|21.41|21.25|21.46|21.3|21.47|21.31|21.37|21.21|270
1621965900000|2021-05-25 18:05:00|21.44|21.28|21.42|21.26|21.46|21.3|21.42|21.26|147
1621966200000|2021-05-25 18:10:00|21.46|21.3|21.42|21.26|21.46|21.3|21.37|21.21|174
1621966500000|2021-05-25 18:15:00|21.46|21.3|21.51|21.35|21.51|21.35|21.42|21.26|145
1621966800000|2021-05-25 18:20:00|21.52|21.36|21.56|21.4|21.56|21.4|21.47|21.31|166
1621967100000|2021-05-25 18:25:00|21.52|21.36|21.51|21.35|21.56|21.4|21.47|21.31|68
1621967400000|2021-05-25 18:30:00|21.56|21.4|21.51|21.35|21.56|21.4|21.46|21.3|199
1621967700000|2021-05-25 18:35:00|21.47|21.31|21.46|21.3|21.51|21.35|21.42|21.26|86
1621968000000|2021-05-25 18:40:00|21.42|21.26|21.42|21.26|21.46|21.3|21.37|21.21|123
1621968300000|2021-05-25 18:45:00|21.46|21.3|21.47|21.31|21.47|21.31|21.44|21.28|93
1621968600000|2021-05-25 18:50:00|21.46|21.3|21.47|21.31|21.51|21.35|21.46|21.3|116
1621968900000|2021-05-25 18:55:00|21.49|21.33|21.51|21.35|21.52|21.36|21.47|21.31|147
1621969200000|2021-05-25 19:00:00|21.52|21.36|21.7|21.54|21.7|21.54|21.51|21.35|391
1621969500000|2021-05-25 19:05:00|21.66|21.5|21.66|21.5|21.7|21.54|21.61|21.45|473
1621969800000|2021-05-25 19:10:00|21.7|21.54|21.62|21.46|21.7|21.54|21.62|21.46|487
1621970100000|2021-05-25 19:15:00|21.64|21.48|21.57|21.41|21.66|21.5|21.57|21.41|353
1621970400000|2021-05-25 19:20:00|21.56|21.4|21.52|21.36|21.61|21.45|21.47|21.31|249
1621970700000|2021-05-25 19:25:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|126
1621971000000|2021-05-25 19:30:00|21.48|21.32|21.57|21.41|21.61|21.45|21.47|21.31|636
1621971300000|2021-05-25 19:35:00|21.59|21.43|21.47|21.31|21.61|21.45|21.42|21.26|301
1621971600000|2021-05-25 19:40:00|21.44|21.28|21.44|21.28|21.48|21.32|21.42|21.26|425
1621971900000|2021-05-25 19:45:00|21.48|21.32|21.43|21.27|21.48|21.32|21.38|21.22|577
1621972200000|2021-05-25 19:50:00|21.44|21.28|21.48|21.32|21.58|21.42|21.43|21.27|660
1621972500000|2021-05-25 19:55:00|21.44|21.28|21.34|21.18|21.48|21.32|21.3|21.14|1556
1621972800000|2021-05-25 20:00:00|21.35|21.19|21.25|21.09|21.35|21.19|21.25|21.09|563
1621973100000|2021-05-25 20:05:00|21.24|21.08|21.19|21.03|21.25|21.09|21.19|21.03|372
1621973400000|2021-05-25 20:10:00|21.24|21.08|21.24|21.08|21.28|21.12|21.24|21.08|867
1621974600000|2021-05-25 20:30:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|110
1621974900000|2021-05-25 20:35:00|21.31|21.15|21.34|21.18|21.34|21.18|21.29|21.13|135
1621975200000|2021-05-25 20:40:00|21.31|21.15|21.29|21.13|21.31|21.15|21.27|21.11|22
1621975500000|2021-05-25 20:45:00|21.27|21.11|21.29|21.13|21.29|21.13|21.26|21.1|3
1621975800000|2021-05-25 20:50:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|25
1621976100000|2021-05-25 20:55:00|21.26|21.1|21.24|21.08|21.29|21.13|21.24|21.08|42
1621980000000|2021-05-25 22:00:00|21.28|21.12|21.26|21.1|21.3|21.14|21.25|21.09|14
1621980300000|2021-05-25 22:05:00|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|4
1621980600000|2021-05-25 22:10:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1621980900000|2021-05-25 22:15:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1621981200000|2021-05-25 22:20:00|21.25|21.09|21.21|21.05|21.25|21.09|21.21|21.05|14
1621981800000|2021-05-25 22:30:00|||||||||10
1621982100000|2021-05-25 22:35:00|21.19|21.03|21.21|21.05|21.21|21.05|21.18|21.02|21
1621982400000|2021-05-25 22:40:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|37
1621982700000|2021-05-25 22:45:00|21.19|21.03|21.21|21.05|21.21|21.05|21.16|21|7
1621983000000|2021-05-25 22:50:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|10
1621983300000|2021-05-25 22:55:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|19
1621983900000|2021-05-25 23:05:00|||||||||1
1621984200000|2021-05-25 23:10:00|||||||||1
1621984800000|2021-05-25 23:20:00|||||||||4
1621985400000|2021-05-25 23:30:00|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1621985700000|2021-05-25 23:35:00|||||||||1
1621986000000|2021-05-25 23:40:00|||||||||1
1621986300000|2021-05-25 23:45:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|3
1621986600000|2021-05-25 23:50:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|0
1621987200000|2021-05-26 00:00:00|21.25|21.09|21.17|21.01|21.25|21.09|21.17|21.01|71
1621987500000|2021-05-26 00:05:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|5
1621987800000|2021-05-26 00:10:00|||||||||8
1621988100000|2021-05-26 00:15:00|||||||||1
1621989000000|2021-05-26 00:30:00|||||||||3
1621989600000|2021-05-26 00:40:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|107
1621989900000|2021-05-26 00:45:00|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|53
1621990200000|2021-05-26 00:50:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|2
1621990500000|2021-05-26 00:55:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|2
1621990800000|2021-05-26 01:00:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1621991100000|2021-05-26 01:05:00|||||||||22
1621991400000|2021-05-26 01:10:00|||||||||3
1621991700000|2021-05-26 01:15:00|||||||||3
1621992000000|2021-05-26 01:20:00|||||||||10
1621992300000|2021-05-26 01:25:00|21.08|20.92|21.08|20.92|21.12|20.96|21.08|20.92|37
1621992600000|2021-05-26 01:30:00|21.1|20.94|21.12|20.96|21.12|20.96|21.08|20.92|39
1621992900000|2021-05-26 01:35:00|21.1|20.94|21.08|20.92|21.12|20.96|21.07|20.91|4
1621993200000|2021-05-26 01:40:00|21.12|20.96|21.09|20.93|21.12|20.96|21.08|20.92|18
1621993500000|2021-05-26 01:45:00|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|48
1621993800000|2021-05-26 01:50:00|21.09|20.93|21.07|20.91|21.12|20.96|21.07|20.91|7
1621994100000|2021-05-26 01:55:00|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|2
1621994400000|2021-05-26 02:00:00|||||||||4
1621994700000|2021-05-26 02:05:00|||||||||1
1621995000000|2021-05-26 02:10:00|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|11
1621995300000|2021-05-26 02:15:00|21.1|20.94|21.09|20.93|21.12|20.96|21.09|20.93|2
1621995600000|2021-05-26 02:20:00|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|2
1621995900000|2021-05-26 02:25:00|21.1|20.94|21.09|20.93|21.1|20.94|21.07|20.91|0
1621996800000|2021-05-26 02:40:00|21.08|20.92|21.07|20.91|21.09|20.93|21.07|20.91|18
1621997100000|2021-05-26 02:45:00|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|18
1621997400000|2021-05-26 02:50:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1621997700000|2021-05-26 02:55:00|21.06|20.9|21.04|20.88|21.07|20.91|21.04|20.88|1
1621998000000|2021-05-26 03:00:00|||||||||3
1621998300000|2021-05-26 03:05:00|||||||||7
1621999200000|2021-05-26 03:20:00|||||||||1
1621999800000|2021-05-26 03:30:00|||||||||1
1622000100000|2021-05-26 03:35:00|21.06|20.9|21.04|20.88|21.08|20.92|21.04|20.88|10
1622000700000|2021-05-26 03:45:00|||||||||1
1622001000000|2021-05-26 03:50:00|||||||||1
1622001300000|2021-05-26 03:55:00|||||||||36
1622001600000|2021-05-26 04:00:00|21.08|20.92|21.08|20.92|21.08|20.92|21.04|20.88|6
1622002200000|2021-05-26 04:10:00|||||||||1
1622002500000|2021-05-26 04:15:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|9
1622002800000|2021-05-26 04:20:00|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|0
1622003100000|2021-05-26 04:25:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1622004000000|2021-05-26 04:40:00|||||||||7
1622004300000|2021-05-26 04:45:00|||||||||4
1622004600000|2021-05-26 04:50:00|||||||||5
1622004900000|2021-05-26 04:55:00|||||||||3
1622005200000|2021-05-26 05:00:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|6
1622005500000|2021-05-26 05:05:00|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|30
1622005800000|2021-05-26 05:10:00|||||||||5
1622006100000|2021-05-26 05:15:00|||||||||7
1622006400000|2021-05-26 05:20:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|31
1622006700000|2021-05-26 05:25:00|21.03|20.87|21.04|20.88|21.05|20.89|21.03|20.87|1
1622007000000|2021-05-26 05:30:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1622008500000|2021-05-26 05:55:00|||||||||1
1622008800000|2021-05-26 06:00:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|7
1622009100000|2021-05-26 06:05:00|21.13|20.97|21.13|20.97|21.18|21.02|21.13|20.97|52
1622009400000|2021-05-26 06:10:00|||||||||2
1622009700000|2021-05-26 06:15:00|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|1
1622010000000|2021-05-26 06:20:00|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|63
1622010600000|2021-05-26 06:30:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|2
1622010900000|2021-05-26 06:35:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|26
1622011200000|2021-05-26 06:40:00|21.05|20.89|21.04|20.88|21.07|20.91|21.03|20.87|7
1622011500000|2021-05-26 06:45:00|21.02|20.86|21|20.84|21.04|20.88|20.99|20.83|15
1622011800000|2021-05-26 06:50:00|||||||||18
1622012100000|2021-05-26 06:55:00|||||||||13
1622012400000|2021-05-26 07:00:00|21.02|20.86|20.95|20.79|21.04|20.88|20.95|20.79|126
1622012700000|2021-05-26 07:05:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|23
1622013000000|2021-05-26 07:10:00|21.02|20.86|21|20.84|21.04|20.88|20.99|20.83|24
1622013300000|2021-05-26 07:15:00|21.02|20.86|21.05|20.89|21.05|20.89|21|20.84|133
1622013600000|2021-05-26 07:20:00|21.07|20.91|21.04|20.88|21.1|20.94|21.02|20.86|55
1622013900000|2021-05-26 07:25:00|21.05|20.89|21.04|20.88|21.09|20.93|21.04|20.88|24
1622014200000|2021-05-26 07:30:00|21|20.84|21|20.84|21.02|20.86|21|20.84|11
1622014500000|2021-05-26 07:35:00|||||||||13
1622014800000|2021-05-26 07:40:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|5
1622015100000|2021-05-26 07:45:00|21.02|20.86|21|20.84|21.02|20.86|21|20.84|26
1622015400000|2021-05-26 07:50:00|21.02|20.86|21|20.84|21.05|20.89|21|20.84|65
1622015700000|2021-05-26 07:55:00|||||||||1
1622016000000|2021-05-26 08:00:00|21.02|20.86|21|20.84|21.05|20.89|21|20.84|35
1622016300000|2021-05-26 08:05:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|65
1622016600000|2021-05-26 08:10:00|20.99|20.83|20.9|20.74|20.99|20.83|20.9|20.74|92
1622016900000|2021-05-26 08:15:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|19
1622017200000|2021-05-26 08:20:00|20.92|20.76|20.92|20.76|20.95|20.79|20.92|20.76|9
1622017800000|2021-05-26 08:30:00|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|25
1622018100000|2021-05-26 08:35:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|38
1622018400000|2021-05-26 08:40:00|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|11
1622018700000|2021-05-26 08:45:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1622019000000|2021-05-26 08:50:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|0
1622019300000|2021-05-26 08:55:00|21.01|20.85|21.01|20.85|21.01|20.85|20.99|20.83|0
1622019600000|2021-05-26 09:00:00|21|20.84|20.96|20.8|21.01|20.85|20.96|20.8|4
1622019900000|2021-05-26 09:05:00|||||||||11
1622020200000|2021-05-26 09:10:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|2
1622020500000|2021-05-26 09:15:00|20.96|20.8|20.96|20.8|20.96|20.8|20.92|20.76|47
1622020800000|2021-05-26 09:20:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|16
1622021100000|2021-05-26 09:25:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|58
1622021400000|2021-05-26 09:30:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|30
1622021700000|2021-05-26 09:35:00|||||||||5
1622022000000|2021-05-26 09:40:00|||||||||1
1622022300000|2021-05-26 09:45:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|48
1622022600000|2021-05-26 09:50:00|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|16
1622022900000|2021-05-26 09:55:00|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|10
1622023200000|2021-05-26 10:00:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|23
1622023500000|2021-05-26 10:05:00|||||||||1
1622023800000|2021-05-26 10:10:00|20.94|20.78|20.96|20.8|20.96|20.8|20.93|20.77|34
1622024100000|2021-05-26 10:15:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|7
1622024400000|2021-05-26 10:20:00|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|30
1622024700000|2021-05-26 10:25:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|5
1622025000000|2021-05-26 10:30:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|10
1622025600000|2021-05-26 10:40:00|||||||||11
1622025900000|2021-05-26 10:45:00|20.98|20.82|20.96|20.8|21|20.84|20.96|20.8|63
1622026500000|2021-05-26 10:55:00|21.01|20.85|20.98|20.82|21.01|20.85|20.98|20.82|10
1622026800000|2021-05-26 11:00:00|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|17
1622027100000|2021-05-26 11:05:00|20.97|20.81|20.96|20.8|21.01|20.85|20.96|20.8|19
1622027400000|2021-05-26 11:10:00|||||||||24
1622027700000|2021-05-26 11:15:00|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|111
1622028000000|2021-05-26 11:20:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|8
1622028300000|2021-05-26 11:25:00|20.83|20.67|20.91|20.75|20.91|20.75|20.83|20.67|52
1622028600000|2021-05-26 11:30:00|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|42
1622028900000|2021-05-26 11:35:00|||||||||3
1622029200000|2021-05-26 11:40:00|20.98|20.82|20.98|20.82|21.01|20.85|20.96|20.8|24
1622029500000|2021-05-26 11:45:00|||||||||2
1622029800000|2021-05-26 11:50:00|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|15
1622030100000|2021-05-26 11:55:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|11
1622030400000|2021-05-26 12:00:00|21|20.84|20.98|20.82|21.02|20.86|20.98|20.82|42
1622030700000|2021-05-26 12:05:00|||||||||34
1622031000000|2021-05-26 12:10:00|||||||||1
1622031300000|2021-05-26 12:15:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|83
1622031600000|2021-05-26 12:20:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|37
1622031900000|2021-05-26 12:25:00|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|31
1622032200000|2021-05-26 12:30:00|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|23
1622032500000|2021-05-26 12:35:00|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|16
1622032800000|2021-05-26 12:40:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|27
1622033100000|2021-05-26 12:45:00|20.95|20.79|20.98|20.82|20.98|20.82|20.94|20.78|38
1622033400000|2021-05-26 12:50:00|||||||||6
1622033700000|2021-05-26 12:55:00|21|20.84|21.03|20.87|21.07|20.91|20.98|20.82|243
1622034000000|2021-05-26 13:00:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|44
1622034300000|2021-05-26 13:05:00|21.05|20.89|21.03|20.87|21.07|20.91|21.03|20.87|78
1622034600000|2021-05-26 13:10:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|52
1622034900000|2021-05-26 13:15:00|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|148
1622035200000|2021-05-26 13:20:00|21.04|20.88|21.05|20.89|21.07|20.91|21.04|20.88|66
1622035500000|2021-05-26 13:25:00|21.04|20.88|21.09|20.93|21.12|20.96|21.04|20.88|130
1622035800000|2021-05-26 13:30:00|21.07|20.91|20.94|20.78|21.07|20.91|20.94|20.78|303
1622036100000|2021-05-26 13:35:00|20.89|20.73|20.94|20.78|20.97|20.81|20.89|20.73|348
1622036400000|2021-05-26 13:40:00|20.89|20.73|20.99|20.83|21.04|20.88|20.89|20.73|371
1622036700000|2021-05-26 13:45:00|21.02|20.86|21.12|20.96|21.12|20.96|20.99|20.83|476
1622037000000|2021-05-26 13:50:00|21.16|21|21.02|20.86|21.16|21|21.02|20.86|350
1622037300000|2021-05-26 13:55:00|21.04|20.88|21.06|20.9|21.07|20.91|21.02|20.86|504
1622037600000|2021-05-26 14:00:00|21.02|20.86|21.02|20.86|21.11|20.95|21.01|20.85|669
1622037900000|2021-05-26 14:05:00|21.01|20.85|20.97|20.81|21.11|20.95|20.97|20.81|551
1622038200000|2021-05-26 14:10:00|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|240
1622038500000|2021-05-26 14:15:00|20.92|20.76|20.86|20.7|20.92|20.76|20.86|20.7|271
1622038800000|2021-05-26 14:20:00|20.87|20.71|20.77|20.61|20.87|20.71|20.77|20.61|241
1622039100000|2021-05-26 14:25:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|292
1622039400000|2021-05-26 14:30:00|20.81|20.65|20.77|20.61|20.82|20.66|20.77|20.61|269
1622039700000|2021-05-26 14:35:00|20.79|20.63|20.78|20.62|20.79|20.63|20.77|20.61|216
1622040000000|2021-05-26 14:40:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|174
1622040300000|2021-05-26 14:45:00|20.77|20.61|20.79|20.63|20.82|20.66|20.77|20.61|169
1622040600000|2021-05-26 14:50:00|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|171
1622040900000|2021-05-26 14:55:00|20.77|20.61|20.74|20.58|20.78|20.62|20.74|20.58|240
1622041200000|2021-05-26 15:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|151
1622041500000|2021-05-26 15:05:00|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|248
1622041800000|2021-05-26 15:10:00|20.68|20.52|20.69|20.53|20.74|20.58|20.68|20.52|151
1622042100000|2021-05-26 15:15:00|||||||||59
1622042400000|2021-05-26 15:20:00|||||||||125
1622042700000|2021-05-26 15:25:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|157
1622043000000|2021-05-26 15:30:00|20.68|20.52|20.73|20.57|20.73|20.57|20.64|20.48|289
1622043300000|2021-05-26 15:35:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|279
1622043600000|2021-05-26 15:40:00|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|164
1622043900000|2021-05-26 15:45:00|20.63|20.47|20.63|20.47|20.64|20.48|20.59|20.43|251
1622044200000|2021-05-26 15:50:00|20.61|20.45|20.58|20.42|20.63|20.47|20.58|20.42|111
1622044500000|2021-05-26 15:55:00|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|150
1622044800000|2021-05-26 16:00:00|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|273
1622045100000|2021-05-26 16:05:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|54
1622045400000|2021-05-26 16:10:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|149
1622045700000|2021-05-26 16:15:00|||||||||103
1622046000000|2021-05-26 16:20:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|57
1622046300000|2021-05-26 16:25:00|||||||||61
1622046600000|2021-05-26 16:30:00|20.49|20.33|20.51|20.35|20.53|20.37|20.48|20.32|160
1622046900000|2021-05-26 16:35:00|20.53|20.37|20.51|20.35|20.53|20.37|20.48|20.32|92
1622047200000|2021-05-26 16:40:00|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|2093
1622047500000|2021-05-26 16:45:00|||||||||77
1622047800000|2021-05-26 16:50:00|||||||||102
1622048100000|2021-05-26 16:55:00|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|186
1622048400000|2021-05-26 17:00:00|||||||||125
1622048700000|2021-05-26 17:05:00|20.43|20.27|20.57|20.41|20.62|20.46|20.43|20.27|514
1622049000000|2021-05-26 17:10:00|20.53|20.37|20.53|20.37|20.57|20.41|20.52|20.36|197
1622049300000|2021-05-26 17:15:00|20.57|20.41|20.53|20.37|20.57|20.41|20.52|20.36|156
1622049600000|2021-05-26 17:20:00|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|130
1622049900000|2021-05-26 17:25:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|63
1622050200000|2021-05-26 17:30:00|20.48|20.32|20.52|20.36|20.53|20.37|20.48|20.32|56
1622050500000|2021-05-26 17:35:00|20.53|20.37|20.53|20.37|20.57|20.41|20.52|20.36|172
1622050800000|2021-05-26 17:40:00|20.52|20.36|20.67|20.51|20.67|20.51|20.52|20.36|119
1622051100000|2021-05-26 17:45:00|20.66|20.5|20.67|20.51|20.7|20.54|20.62|20.46|129
1622051400000|2021-05-26 17:50:00|20.68|20.52|20.67|20.51|20.72|20.56|20.67|20.51|111
1622051700000|2021-05-26 17:55:00|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|180
1622052000000|2021-05-26 18:00:00|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|145
1622052300000|2021-05-26 18:05:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|697
1622052600000|2021-05-26 18:10:00|||||||||78
1622052900000|2021-05-26 18:15:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|156
1622053200000|2021-05-26 18:20:00|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|130
1622053500000|2021-05-26 18:25:00|||||||||158
1622053800000|2021-05-26 18:30:00|20.48|20.32|20.52|20.36|20.57|20.41|20.47|20.31|106
1622054100000|2021-05-26 18:35:00|20.49|20.33|20.52|20.36|20.54|20.38|20.49|20.33|211
1622054400000|2021-05-26 18:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|189
1622054700000|2021-05-26 18:45:00|20.47|20.31|20.48|20.32|20.49|20.33|20.47|20.31|181
1622055000000|2021-05-26 18:50:00|20.47|20.31|20.52|20.36|20.54|20.38|20.47|20.31|167
1622055300000|2021-05-26 18:55:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|148
1622055600000|2021-05-26 19:00:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|120
1622055900000|2021-05-26 19:05:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|214
1622056200000|2021-05-26 19:10:00|20.49|20.33|20.44|20.28|20.49|20.33|20.42|20.26|255
1622056500000|2021-05-26 19:15:00|20.42|20.26|20.39|20.23|20.44|20.28|20.39|20.23|207
1622056800000|2021-05-26 19:20:00|20.37|20.21|20.39|20.23|20.42|20.26|20.34|20.18|1041
1622057100000|2021-05-26 19:25:00|20.42|20.26|20.42|20.26|20.47|20.31|20.39|20.23|304
1622057400000|2021-05-26 19:30:00|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|489
1622057700000|2021-05-26 19:35:00|20.43|20.27|20.49|20.33|20.49|20.33|20.42|20.26|311
1622058000000|2021-05-26 19:40:00|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|329
1622058300000|2021-05-26 19:45:00|20.52|20.36|20.49|20.33|20.52|20.36|20.47|20.31|317
1622058600000|2021-05-26 19:50:00|20.52|20.36|20.47|20.31|20.57|20.41|20.45|20.29|465
1622058900000|2021-05-26 19:55:00|20.49|20.33|20.39|20.23|20.49|20.33|20.31|20.15|1466
1622059200000|2021-05-26 20:00:00|20.41|20.25|20.41|20.25|20.44|20.28|20.41|20.25|511
1622059500000|2021-05-26 20:05:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|254
1622059800000|2021-05-26 20:10:00|20.34|20.18|20.34|20.18|20.39|20.23|20.34|20.18|479
1622061000000|2021-05-26 20:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|31
1622061300000|2021-05-26 20:35:00|20.37|20.21|20.36|20.2|20.39|20.23|20.36|20.2|108
1622061900000|2021-05-26 20:45:00|||||||||11
1622062200000|2021-05-26 20:50:00|||||||||31
1622062500000|2021-05-26 20:55:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|36
1622066400000|2021-05-26 22:00:00|20.37|20.21|20.31|20.15|20.38|20.22|20.31|20.15|71
1622066700000|2021-05-26 22:05:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|83
1622067000000|2021-05-26 22:10:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|2
1622067300000|2021-05-26 22:15:00|20.35|20.19|20.35|20.19|20.36|20.2|20.33|20.17|67
1622067600000|2021-05-26 22:20:00|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|54
1622068200000|2021-05-26 22:30:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|20
1622069700000|2021-05-26 22:55:00|||||||||1
1622070000000|2021-05-26 23:00:00|20.45|20.29|20.45|20.29|20.45|20.29|20.41|20.25|9
1622070300000|2021-05-26 23:05:00|||||||||2
1622070600000|2021-05-26 23:10:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|3
1622071200000|2021-05-26 23:20:00|||||||||5
1622071500000|2021-05-26 23:25:00|||||||||3
1622072100000|2021-05-26 23:35:00|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|15
1622072400000|2021-05-26 23:40:00|||||||||1
1622072700000|2021-05-26 23:45:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|0
1622073000000|2021-05-26 23:50:00|20.48|20.32|20.47|20.31|20.48|20.32|20.45|20.29|6
1622073300000|2021-05-26 23:55:00|20.46|20.3|20.46|20.3|20.47|20.31|20.45|20.29|0
1622073600000|2021-05-27 00:00:00|20.47|20.31|20.45|20.29|20.47|20.31|20.42|20.26|84
1622073900000|2021-05-27 00:05:00|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|4
1622074200000|2021-05-27 00:10:00|20.48|20.32|20.49|20.33|20.5|20.34|20.45|20.29|28
1622074500000|2021-05-27 00:15:00|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|1
1622074800000|2021-05-27 00:20:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|7
1622075100000|2021-05-27 00:25:00|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|3
1622075400000|2021-05-27 00:30:00|||||||||1
1622075700000|2021-05-27 00:35:00|||||||||2
1622076000000|2021-05-27 00:40:00|20.55|20.39|20.59|20.43|20.6|20.44|20.55|20.39|46
1622076300000|2021-05-27 00:45:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|3
1622076600000|2021-05-27 00:50:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|9
1622077200000|2021-05-27 01:00:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|61
1622077500000|2021-05-27 01:05:00|20.57|20.41|20.6|20.44|20.6|20.44|20.56|20.4|3
1622077800000|2021-05-27 01:10:00|20.64|20.48|20.64|20.48|20.66|20.5|20.62|20.46|32
1622078100000|2021-05-27 01:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1622078400000|2021-05-27 01:20:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|48
1622078700000|2021-05-27 01:25:00|||||||||7
1622079000000|2021-05-27 01:30:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|38
1622079300000|2021-05-27 01:35:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|15
1622079600000|2021-05-27 01:40:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|13
1622079900000|2021-05-27 01:45:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|13
1622080200000|2021-05-27 01:50:00|20.77|20.61|20.76|20.6|20.77|20.61|20.74|20.58|25
1622080500000|2021-05-27 01:55:00|20.74|20.58|20.74|20.58|20.76|20.6|20.74|20.58|1
1622080800000|2021-05-27 02:00:00|||||||||3
1622081100000|2021-05-27 02:05:00|20.71|20.55|20.69|20.53|20.74|20.58|20.69|20.53|18
1622081400000|2021-05-27 02:10:00|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|0
1622081700000|2021-05-27 02:15:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1622082000000|2021-05-27 02:20:00|20.74|20.58|20.73|20.57|20.74|20.58|20.71|20.55|14
1622082300000|2021-05-27 02:25:00|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|10
1622082600000|2021-05-27 02:30:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|19
1622082900000|2021-05-27 02:35:00|20.71|20.55|20.71|20.55|20.73|20.57|20.7|20.54|8
1622083200000|2021-05-27 02:40:00|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|0
1622083500000|2021-05-27 02:45:00|||||||||4
1622083800000|2021-05-27 02:50:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|28
1622084100000|2021-05-27 02:55:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|1
1622084400000|2021-05-27 03:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|3
1622084700000|2021-05-27 03:05:00|20.71|20.55|20.69|20.53|20.73|20.57|20.69|20.53|5
1622085000000|2021-05-27 03:10:00|20.66|20.5|20.66|20.5|20.69|20.53|20.66|20.5|2
1622085600000|2021-05-27 03:20:00|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|0
1622085900000|2021-05-27 03:25:00|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|1
1622086200000|2021-05-27 03:30:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|6
1622086500000|2021-05-27 03:35:00|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|22
1622087400000|2021-05-27 03:50:00|||||||||2
1622087700000|2021-05-27 03:55:00|||||||||3
1622088000000|2021-05-27 04:00:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|38
1622088300000|2021-05-27 04:05:00|||||||||1
1622088600000|2021-05-27 04:10:00|||||||||2
1622089200000|2021-05-27 04:20:00|||||||||1
1622089800000|2021-05-27 04:30:00|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|23
1622090100000|2021-05-27 04:35:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1622090400000|2021-05-27 04:40:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|16
1622090700000|2021-05-27 04:45:00|||||||||8
1622091000000|2021-05-27 04:50:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|3
1622091300000|2021-05-27 04:55:00|||||||||2
1622091600000|2021-05-27 05:00:00|||||||||1
1622091900000|2021-05-27 05:05:00|20.63|20.47|20.67|20.51|20.67|20.51|20.63|20.47|26
1622092200000|2021-05-27 05:10:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|8
1622092500000|2021-05-27 05:15:00|||||||||1
1622093400000|2021-05-27 05:30:00|20.66|20.5|20.66|20.5|20.67|20.51|20.65|20.49|9
1622093700000|2021-05-27 05:35:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|7
1622094000000|2021-05-27 05:40:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|4
1622094600000|2021-05-27 05:50:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|23
1622094900000|2021-05-27 05:55:00|||||||||11
1622095200000|2021-05-27 06:00:00|20.54|20.38|20.57|20.41|20.62|20.46|20.54|20.38|19
1622095500000|2021-05-27 06:05:00|||||||||20
1622095800000|2021-05-27 06:10:00|||||||||31
1622096100000|2021-05-27 06:15:00|||||||||2
1622096400000|2021-05-27 06:20:00|||||||||1
1622096700000|2021-05-27 06:25:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|22
1622097000000|2021-05-27 06:30:00|||||||||1
1622097300000|2021-05-27 06:35:00|||||||||4
1622097600000|2021-05-27 06:40:00|20.62|20.46|20.67|20.51|20.7|20.54|20.62|20.46|31
1622097900000|2021-05-27 06:45:00|20.69|20.53|20.76|20.6|20.8|20.64|20.67|20.51|58
1622098200000|2021-05-27 06:50:00|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|23
1622098500000|2021-05-27 06:55:00|20.74|20.58|20.72|20.56|20.76|20.6|20.72|20.56|18
1622098800000|2021-05-27 07:00:00|20.76|20.6|20.67|20.51|20.77|20.61|20.66|20.5|23
1622099100000|2021-05-27 07:05:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|81
1622099400000|2021-05-27 07:10:00|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|11
1622099700000|2021-05-27 07:15:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|42
1622100000000|2021-05-27 07:20:00|20.71|20.55|20.64|20.48|20.71|20.55|20.63|20.47|24
1622100300000|2021-05-27 07:25:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|70
1622100600000|2021-05-27 07:30:00|20.66|20.5|20.72|20.56|20.72|20.56|20.64|20.48|34
1622100900000|2021-05-27 07:35:00|20.71|20.55|20.72|20.56|20.77|20.61|20.71|20.55|34
1622101200000|2021-05-27 07:40:00|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|10
1622101500000|2021-05-27 07:45:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|11
1622101800000|2021-05-27 07:50:00|20.71|20.55|20.72|20.56|20.72|20.56|20.69|20.53|17
1622102100000|2021-05-27 07:55:00|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|3
1622102400000|2021-05-27 08:00:00|20.64|20.48|20.59|20.43|20.68|20.52|20.59|20.43|31
1622102700000|2021-05-27 08:05:00|||||||||1
1622103000000|2021-05-27 08:10:00|||||||||1
1622103300000|2021-05-27 08:15:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|15
1622103600000|2021-05-27 08:20:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1622103900000|2021-05-27 08:25:00|||||||||2
1622104500000|2021-05-27 08:35:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|66
1622104800000|2021-05-27 08:40:00|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|24
1622105100000|2021-05-27 08:45:00|20.73|20.57|20.71|20.55|20.73|20.57|20.69|20.53|107
1622105400000|2021-05-27 08:50:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|38
1622105700000|2021-05-27 08:55:00|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|38
1622106000000|2021-05-27 09:00:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|33
1622106300000|2021-05-27 09:05:00|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|9
1622106600000|2021-05-27 09:10:00|20.71|20.55|20.73|20.57|20.73|20.57|20.7|20.54|11
1622106900000|2021-05-27 09:15:00|||||||||76
1622107500000|2021-05-27 09:25:00|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|26
1622107800000|2021-05-27 09:30:00|20.75|20.59|20.73|20.57|20.76|20.6|20.73|20.57|22
1622108100000|2021-05-27 09:35:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|29
1622108400000|2021-05-27 09:40:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|4
1622108700000|2021-05-27 09:45:00|||||||||4
1622109000000|2021-05-27 09:50:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|6
1622109600000|2021-05-27 10:00:00|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|31
1622109900000|2021-05-27 10:05:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|12
1622110500000|2021-05-27 10:15:00|20.63|20.47|20.63|20.47|20.63|20.47|20.6|20.44|6
1622110800000|2021-05-27 10:20:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|7
1622111400000|2021-05-27 10:30:00|||||||||2
1622111700000|2021-05-27 10:35:00|||||||||1
1622112300000|2021-05-27 10:45:00|20.6|20.44|20.6|20.44|20.63|20.47|20.6|20.44|23
1622112600000|2021-05-27 10:50:00|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|3
1622112900000|2021-05-27 10:55:00|||||||||1
1622113200000|2021-05-27 11:00:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|17
1622113500000|2021-05-27 11:05:00|||||||||2
1622114100000|2021-05-27 11:15:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1622114400000|2021-05-27 11:20:00|||||||||9
1622114700000|2021-05-27 11:25:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1622115000000|2021-05-27 11:30:00|||||||||2
1622115300000|2021-05-27 11:35:00|||||||||3
1622115600000|2021-05-27 11:40:00|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|18
1622115900000|2021-05-27 11:45:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1622116200000|2021-05-27 11:50:00|||||||||2
1622116500000|2021-05-27 11:55:00|20.55|20.39|20.5|20.34|20.56|20.4|20.5|20.34|55
1622116800000|2021-05-27 12:00:00|20.47|20.31|20.47|20.31|20.49|20.33|20.32|20.16|356
1622117100000|2021-05-27 12:05:00|20.45|20.29|20.51|20.35|20.55|20.39|20.42|20.26|92
1622117400000|2021-05-27 12:10:00|20.5|20.34|20.47|20.31|20.54|20.38|20.45|20.29|46
1622117700000|2021-05-27 12:15:00|20.49|20.33|20.56|20.4|20.56|20.4|20.47|20.31|29
1622118000000|2021-05-27 12:20:00|||||||||11
1622118300000|2021-05-27 12:25:00|20.54|20.38|20.47|20.31|20.56|20.4|20.47|20.31|88
1622118600000|2021-05-27 12:30:00|20.46|20.3|20.34|20.18|20.56|20.4|20.34|20.18|57
1622118900000|2021-05-27 12:35:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|30
1622119200000|2021-05-27 12:40:00|20.36|20.2|20.42|20.26|20.42|20.26|20.36|20.2|10
1622119500000|2021-05-27 12:45:00|||||||||5
1622119800000|2021-05-27 12:50:00|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|16
1622120100000|2021-05-27 12:55:00|20.41|20.25|20.32|20.16|20.42|20.26|20.32|20.16|24
1622120400000|2021-05-27 13:00:00|20.33|20.17|20.29|20.13|20.34|20.18|20.27|20.11|125
1622120700000|2021-05-27 13:05:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|120
1622121000000|2021-05-27 13:10:00|20.28|20.12|20.24|20.08|20.28|20.12|20.19|20.03|89
1622121300000|2021-05-27 13:15:00|20.28|20.12|20.16|20|20.29|20.13|20.16|20|179
1622121600000|2021-05-27 13:20:00|20.19|20.03|20.24|20.08|20.24|20.08|20.16|20|73
1622121900000|2021-05-27 13:25:00|20.23|20.07|20.24|20.08|20.24|20.08|20.16|20|52
1622122200000|2021-05-27 13:30:00|20.23|20.07|20.24|20.08|20.24|20.08|20.19|20.03|413
1622122500000|2021-05-27 13:35:00|20.23|20.07|20.09|19.93|20.23|20.07|20.09|19.93|264
1622122800000|2021-05-27 13:40:00|20.13|19.97|20.09|19.93|20.14|19.98|20.09|19.93|165
1622123100000|2021-05-27 13:45:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|307
1622123400000|2021-05-27 13:50:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|206
1622123700000|2021-05-27 13:55:00|20.01|19.85|19.99|19.83|20.04|19.88|19.94|19.78|137
1622124000000|2021-05-27 14:00:00|19.98|19.82|19.94|19.78|19.99|19.83|19.89|19.73|537
1622124300000|2021-05-27 14:05:00|19.93|19.77|19.85|19.69|19.95|19.79|19.85|19.69|199
1622124600000|2021-05-27 14:10:00|19.81|19.65|19.76|19.6|19.85|19.69|19.76|19.6|496
1622124900000|2021-05-27 14:15:00|19.71|19.55|19.72|19.56|19.76|19.6|19.68|19.52|665
1622125200000|2021-05-27 14:20:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|291
1622125500000|2021-05-27 14:25:00|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|350
1622125800000|2021-05-27 14:30:00|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|449
1622126100000|2021-05-27 14:35:00|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|311
1622126400000|2021-05-27 14:40:00|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|80
1622126700000|2021-05-27 14:45:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|159
1622127000000|2021-05-27 14:50:00|19.68|19.52|19.69|19.53|19.86|19.7|19.68|19.52|810
1622127300000|2021-05-27 14:55:00|19.7|19.54|19.7|19.54|19.73|19.57|19.65|19.49|162
1622127600000|2021-05-27 15:00:00|19.69|19.53|19.73|19.57|19.77|19.61|19.68|19.52|296
1622127900000|2021-05-27 15:05:00|19.77|19.61|19.68|19.52|19.77|19.61|19.68|19.52|330
1622128200000|2021-05-27 15:10:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|194
1622128500000|2021-05-27 15:15:00|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|235
1622128800000|2021-05-27 15:20:00|||||||||165
1622129100000|2021-05-27 15:25:00|19.67|19.51|19.72|19.56|19.73|19.57|19.67|19.51|514
1622129400000|2021-05-27 15:30:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|166
1622129700000|2021-05-27 15:35:00|19.73|19.57|19.68|19.52|19.75|19.59|19.68|19.52|554
1622130000000|2021-05-27 15:40:00|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|136
1622130300000|2021-05-27 15:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|99
1622130600000|2021-05-27 15:50:00|||||||||129
1622130900000|2021-05-27 15:55:00|19.62|19.46|19.6|19.44|19.64|19.48|19.59|19.43|296
1622131200000|2021-05-27 16:00:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|103
1622131500000|2021-05-27 16:05:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|88
1622131800000|2021-05-27 16:10:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|196
1622132100000|2021-05-27 16:15:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|327
1622132400000|2021-05-27 16:20:00|19.45|19.29|19.45|19.29|19.49|19.33|19.45|19.29|151
1622132700000|2021-05-27 16:25:00|19.49|19.33|19.52|19.36|19.54|19.38|19.49|19.33|297
1622133000000|2021-05-27 16:30:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|173
1622133300000|2021-05-27 16:35:00|19.4|19.24|19.42|19.26|19.44|19.28|19.39|19.23|491
1622133600000|2021-05-27 16:40:00|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|267
1622133900000|2021-05-27 16:45:00|19.42|19.26|19.47|19.31|19.49|19.33|19.42|19.26|117
1622134200000|2021-05-27 16:50:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|227
1622134500000|2021-05-27 16:55:00|19.48|19.32|19.44|19.28|19.49|19.33|19.44|19.28|257
1622134800000|2021-05-27 17:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|130
1622135100000|2021-05-27 17:05:00|19.48|19.32|19.44|19.28|19.49|19.33|19.44|19.28|435
1622135400000|2021-05-27 17:10:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|185
1622135700000|2021-05-27 17:15:00|19.49|19.33|19.47|19.31|19.52|19.36|19.44|19.28|300
1622136000000|2021-05-27 17:20:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|98
1622136300000|2021-05-27 17:25:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|113
1622136600000|2021-05-27 17:30:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|96
1622136900000|2021-05-27 17:35:00|19.42|19.26|19.52|19.36|19.66|19.5|19.42|19.26|345
1622137200000|2021-05-27 17:40:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|97
1622137500000|2021-05-27 17:45:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|53
1622137800000|2021-05-27 17:50:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|87
1622138100000|2021-05-27 17:55:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|41
1622138400000|2021-05-27 18:00:00|19.51|19.35|19.53|19.37|19.56|19.4|19.47|19.31|141
1622138700000|2021-05-27 18:05:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|283
1622139000000|2021-05-27 18:10:00|19.59|19.43|19.56|19.4|19.61|19.45|19.51|19.35|381
1622139300000|2021-05-27 18:15:00|19.59|19.43|19.64|19.48|19.64|19.48|19.56|19.4|264
1622139600000|2021-05-27 18:20:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|465
1622139900000|2021-05-27 18:25:00|19.65|19.49|19.53|19.37|19.66|19.5|19.53|19.37|247
1622140200000|2021-05-27 18:30:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|157
1622140500000|2021-05-27 18:35:00|19.61|19.45|19.61|19.45|19.65|19.49|19.61|19.45|204
1622140800000|2021-05-27 18:40:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|243
1622141100000|2021-05-27 18:45:00|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|78
1622141400000|2021-05-27 18:50:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|159
1622141700000|2021-05-27 18:55:00|19.54|19.38|19.56|19.4|19.56|19.4|19.51|19.35|153
1622142000000|2021-05-27 19:00:00|19.58|19.42|19.61|19.45|19.66|19.5|19.56|19.4|366
1622142300000|2021-05-27 19:05:00|19.62|19.46|19.58|19.42|19.66|19.5|19.58|19.42|172
1622142600000|2021-05-27 19:10:00|19.61|19.45|19.56|19.4|19.61|19.45|19.53|19.37|292
1622142900000|2021-05-27 19:15:00|19.53|19.37|19.51|19.35|19.53|19.37|19.46|19.3|344
1622143200000|2021-05-27 19:20:00|19.52|19.36|19.51|19.35|19.56|19.4|19.51|19.35|271
1622143500000|2021-05-27 19:25:00|19.5|19.34|19.56|19.4|19.56|19.4|19.5|19.34|608
1622143800000|2021-05-27 19:30:00|19.55|19.39|19.61|19.45|19.61|19.45|19.51|19.35|210
1622144100000|2021-05-27 19:35:00|19.6|19.44|19.51|19.35|19.61|19.45|19.48|19.32|454
1622144400000|2021-05-27 19:40:00|19.5|19.34|19.56|19.4|19.56|19.4|19.48|19.32|317
1622144700000|2021-05-27 19:45:00|19.53|19.37|19.56|19.4|19.56|19.4|19.51|19.35|274
1622145000000|2021-05-27 19:50:00|19.6|19.44|19.48|19.32|19.61|19.45|19.48|19.32|325
1622145300000|2021-05-27 19:55:00|19.51|19.35|19.48|19.32|19.51|19.35|19.38|19.22|1486
1622145600000|2021-05-27 20:00:00|19.51|19.35|19.43|19.27|19.51|19.35|19.43|19.27|800
1622145900000|2021-05-27 20:05:00|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|527
1622146200000|2021-05-27 20:10:00|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|676
1622147400000|2021-05-27 20:30:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|231
1622147700000|2021-05-27 20:35:00|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|175
1622148000000|2021-05-27 20:40:00|||||||||2
1622148300000|2021-05-27 20:45:00|||||||||8
1622148600000|2021-05-27 20:50:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|80
1622148900000|2021-05-27 20:55:00|19.46|19.3|19.43|19.27|19.46|19.3|19.42|19.26|28
1622152800000|2021-05-27 22:00:00|19.52|19.22|19.43|19.27|19.52|19.27|19.38|19.19|6
1622153100000|2021-05-27 22:05:00|19.45|19.29|19.47|19.31|19.47|19.31|19.43|19.27|14
1622153400000|2021-05-27 22:10:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|5
1622153700000|2021-05-27 22:15:00|19.45|19.29|19.47|19.31|19.47|19.31|19.44|19.28|6
1622154000000|2021-05-27 22:20:00|||||||||2
1622154600000|2021-05-27 22:30:00|||||||||1
1622154900000|2021-05-27 22:35:00|||||||||7
1622155200000|2021-05-27 22:40:00|||||||||2
1622155800000|2021-05-27 22:50:00|||||||||2
1622156700000|2021-05-27 23:05:00|||||||||16
1622157000000|2021-05-27 23:10:00|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1622157300000|2021-05-27 23:15:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1622157600000|2021-05-27 23:20:00|||||||||2
1622157900000|2021-05-27 23:25:00|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|4
1622158200000|2021-05-27 23:30:00|19.46|19.3|19.43|19.27|19.47|19.31|19.42|19.26|11
1622158500000|2021-05-27 23:35:00|19.44|19.28|19.42|19.26|19.44|19.28|19.39|19.23|4
1622158800000|2021-05-27 23:40:00|||||||||6
1622159100000|2021-05-27 23:45:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1622159400000|2021-05-27 23:50:00|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|2
1622159700000|2021-05-27 23:55:00|||||||||5
1622160000000|2021-05-28 00:00:00|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|62
1622160300000|2021-05-28 00:05:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|25
1622160600000|2021-05-28 00:10:00|||||||||13
1622160900000|2021-05-28 00:15:00|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|95
1622161200000|2021-05-28 00:20:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|5
1622161500000|2021-05-28 00:25:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|23
1622161800000|2021-05-28 00:30:00|||||||||3
1622162100000|2021-05-28 00:35:00|||||||||3
1622162400000|2021-05-28 00:40:00|19.41|19.25|19.41|19.25|19.42|19.26|19.39|19.23|14
1622162700000|2021-05-28 00:45:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|14
1622163000000|2021-05-28 00:50:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|9
1622163300000|2021-05-28 00:55:00|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|39
1622163600000|2021-05-28 01:00:00|||||||||4
1622163900000|2021-05-28 01:05:00|||||||||3
1622164200000|2021-05-28 01:10:00|||||||||5
1622164500000|2021-05-28 01:15:00|||||||||7
1622164800000|2021-05-28 01:20:00|||||||||9
1622165100000|2021-05-28 01:25:00|||||||||15
1622165700000|2021-05-28 01:35:00|||||||||4
1622166000000|2021-05-28 01:40:00|||||||||1
1622166600000|2021-05-28 01:50:00|19.4|19.24|19.41|19.25|19.43|19.27|19.4|19.24|53
1622166900000|2021-05-28 01:55:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|5
1622167200000|2021-05-28 02:00:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1622167800000|2021-05-28 02:10:00|||||||||4
1622168100000|2021-05-28 02:15:00|||||||||4
1622168400000|2021-05-28 02:20:00|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|2
1622168700000|2021-05-28 02:25:00|19.44|19.28|19.46|19.3|19.48|19.32|19.43|19.27|102
1622169000000|2021-05-28 02:30:00|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1622169300000|2021-05-28 02:35:00|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|1
1622169600000|2021-05-28 02:40:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1622169900000|2021-05-28 02:45:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1622170200000|2021-05-28 02:50:00|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|1
1622170800000|2021-05-28 03:00:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|25
1622171100000|2021-05-28 03:05:00|||||||||6
1622171700000|2021-05-28 03:15:00|||||||||2
1622172000000|2021-05-28 03:20:00|||||||||99
1622172300000|2021-05-28 03:25:00|||||||||3
1622172600000|2021-05-28 03:30:00|||||||||2
1622172900000|2021-05-28 03:35:00|||||||||1
1622173500000|2021-05-28 03:45:00|||||||||1
1622173800000|2021-05-28 03:50:00|||||||||3
1622174400000|2021-05-28 04:00:00|||||||||1
1622174700000|2021-05-28 04:05:00|||||||||1
1622176500000|2021-05-28 04:35:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|10
1622176800000|2021-05-28 04:40:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|0
1622177100000|2021-05-28 04:45:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1622177400000|2021-05-28 04:50:00|||||||||5
1622177700000|2021-05-28 04:55:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|77
1622178000000|2021-05-28 05:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1622178300000|2021-05-28 05:05:00|||||||||2
1622178600000|2021-05-28 05:10:00|19.39|19.23|19.41|19.25|19.41|19.25|19.36|19.2|17
1622178900000|2021-05-28 05:15:00|||||||||2
1622179200000|2021-05-28 05:20:00|||||||||37
1622179500000|2021-05-28 05:25:00|||||||||44
1622179800000|2021-05-28 05:30:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|29
1622180100000|2021-05-28 05:35:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|20
1622180400000|2021-05-28 05:40:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1622180700000|2021-05-28 05:45:00|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|1
1622181000000|2021-05-28 05:50:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|3
1622181300000|2021-05-28 05:55:00|||||||||1
1622181600000|2021-05-28 06:00:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1622181900000|2021-05-28 06:05:00|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|9
1622182200000|2021-05-28 06:10:00|||||||||3
1622182500000|2021-05-28 06:15:00|||||||||33
1622182800000|2021-05-28 06:20:00|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|80
1622183100000|2021-05-28 06:25:00|||||||||5
1622183400000|2021-05-28 06:30:00|||||||||20
1622184900000|2021-05-28 06:55:00|||||||||1
1622185200000|2021-05-28 07:00:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|48
1622185500000|2021-05-28 07:05:00|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|65
1622185800000|2021-05-28 07:10:00|19.49|19.33|19.46|19.3|19.51|19.35|19.46|19.3|13
1622186100000|2021-05-28 07:15:00|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|54
1622186400000|2021-05-28 07:20:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|39
1622186700000|2021-05-28 07:25:00|19.46|19.3|19.46|19.3|19.5|19.34|19.45|19.29|29
1622187000000|2021-05-28 07:30:00|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|28
1622187300000|2021-05-28 07:35:00|19.5|19.34|19.51|19.35|19.51|19.35|19.46|19.3|55
1622187600000|2021-05-28 07:40:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|13
1622187900000|2021-05-28 07:45:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|20
1622188500000|2021-05-28 07:55:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1622188800000|2021-05-28 08:00:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1622189100000|2021-05-28 08:05:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|14
1622189400000|2021-05-28 08:10:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|44
1622189700000|2021-05-28 08:15:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1622190000000|2021-05-28 08:20:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|58
1622190300000|2021-05-28 08:25:00|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|31
1622190600000|2021-05-28 08:30:00|||||||||1
1622190900000|2021-05-28 08:35:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|41
1622191200000|2021-05-28 08:40:00|||||||||1
1622191500000|2021-05-28 08:45:00|||||||||6
1622191800000|2021-05-28 08:50:00|||||||||5
1622192100000|2021-05-28 08:55:00|||||||||12
1622192400000|2021-05-28 09:00:00|||||||||4
1622192700000|2021-05-28 09:05:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|98
1622193000000|2021-05-28 09:10:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|36
1622193300000|2021-05-28 09:15:00|||||||||4
1622193600000|2021-05-28 09:20:00|||||||||10
1622194200000|2021-05-28 09:30:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|49
1622194500000|2021-05-28 09:35:00|||||||||16
1622195100000|2021-05-28 09:45:00|||||||||105
1622195400000|2021-05-28 09:50:00|19.42|19.26|19.39|19.23|19.47|19.31|19.38|19.22|111
1622195700000|2021-05-28 09:55:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1622196000000|2021-05-28 10:00:00|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|94
1622196300000|2021-05-28 10:05:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1622196600000|2021-05-28 10:10:00|||||||||15
1622196900000|2021-05-28 10:15:00|||||||||5
1622197500000|2021-05-28 10:25:00|||||||||5
1622197800000|2021-05-28 10:30:00|||||||||1
1622198100000|2021-05-28 10:35:00|||||||||2
1622198400000|2021-05-28 10:40:00|||||||||7
1622198700000|2021-05-28 10:45:00|||||||||7
1622199000000|2021-05-28 10:50:00|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|36
1622199300000|2021-05-28 10:55:00|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|65
1622199600000|2021-05-28 11:00:00|||||||||3
1622199900000|2021-05-28 11:05:00|||||||||3
1622200200000|2021-05-28 11:10:00|||||||||1
1622200500000|2021-05-28 11:15:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1622200800000|2021-05-28 11:20:00|||||||||3
1622201100000|2021-05-28 11:25:00|||||||||6
1622201400000|2021-05-28 11:30:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1622201700000|2021-05-28 11:35:00|||||||||3
1622202000000|2021-05-28 11:40:00|||||||||5
1622202300000|2021-05-28 11:45:00|||||||||1
1622202600000|2021-05-28 11:50:00|||||||||4
1622202900000|2021-05-28 11:55:00|||||||||6
1622203200000|2021-05-28 12:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1622203500000|2021-05-28 12:05:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|62
1622203800000|2021-05-28 12:10:00|||||||||26
1622204100000|2021-05-28 12:15:00|19.42|19.26|19.43|19.27|19.44|19.28|19.41|19.25|106
1622204400000|2021-05-28 12:20:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|21
1622204700000|2021-05-28 12:25:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|50
1622205000000|2021-05-28 12:30:00|19.43|19.27|19.43|19.27|19.46|19.3|19.38|19.22|34
1622205300000|2021-05-28 12:35:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|14
1622205600000|2021-05-28 12:40:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|18
1622205900000|2021-05-28 12:45:00|19.41|19.25|19.43|19.27|19.46|19.3|19.41|19.25|17
1622206200000|2021-05-28 12:50:00|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|23
1622206500000|2021-05-28 12:55:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|5
1622206800000|2021-05-28 13:00:00|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|253
1622207100000|2021-05-28 13:05:00|||||||||131
1622207400000|2021-05-28 13:10:00|||||||||102
1622207700000|2021-05-28 13:15:00|||||||||84
1622208000000|2021-05-28 13:20:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|65
1622208300000|2021-05-28 13:25:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|173
1622208600000|2021-05-28 13:30:00|19.29|19.13|19.34|19.18|19.39|19.23|19.29|19.13|633
1622208900000|2021-05-28 13:35:00|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|155
1622209200000|2021-05-28 13:40:00|19.33|19.17|19.34|19.18|19.38|19.22|19.29|19.13|403
1622209500000|2021-05-28 13:45:00|19.33|19.17|19.29|19.13|19.34|19.18|19.28|19.12|472
1622209800000|2021-05-28 13:50:00|19.34|19.18|19.4|19.24|19.45|19.29|19.29|19.13|579
1622210100000|2021-05-28 13:55:00|19.43|19.27|19.38|19.22|19.48|19.32|19.38|19.22|323
1622210400000|2021-05-28 14:00:00|19.35|19.19|19.46|19.3|19.48|19.32|19.35|19.19|464
1622210700000|2021-05-28 14:05:00|19.43|19.27|19.51|19.35|19.51|19.35|19.43|19.27|329
1622211000000|2021-05-28 14:10:00|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|354
1622211300000|2021-05-28 14:15:00|19.54|19.38|19.56|19.4|19.56|19.4|19.51|19.35|287
1622211600000|2021-05-28 14:20:00|19.54|19.38|19.61|19.45|19.61|19.45|19.54|19.38|280
1622211900000|2021-05-28 14:25:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|613
1622212200000|2021-05-28 14:30:00|19.64|19.48|19.53|19.37|19.64|19.48|19.53|19.37|489
1622212500000|2021-05-28 14:35:00|19.55|19.39|19.58|19.42|19.63|19.47|19.55|19.39|318
1622212800000|2021-05-28 14:40:00|19.53|19.37|19.54|19.38|19.55|19.39|19.53|19.37|250
1622213100000|2021-05-28 14:45:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|285
1622213400000|2021-05-28 14:50:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|218
1622213700000|2021-05-28 14:55:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|152
1622214000000|2021-05-28 15:00:00|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|247
1622214300000|2021-05-28 15:05:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|271
1622214600000|2021-05-28 15:10:00|||||||||104
1622214900000|2021-05-28 15:15:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|190
1622215200000|2021-05-28 15:20:00|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|167
1622215500000|2021-05-28 15:25:00|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|208
1622215800000|2021-05-28 15:30:00|||||||||162
1622216100000|2021-05-28 15:35:00|19.43|19.27|19.45|19.29|19.48|19.32|19.43|19.27|278
1622216400000|2021-05-28 15:40:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|118
1622216700000|2021-05-28 15:45:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|99
1622217000000|2021-05-28 15:50:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|87
1622217300000|2021-05-28 15:55:00|||||||||116
1622217600000|2021-05-28 16:00:00|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|144
1622217900000|2021-05-28 16:05:00|||||||||84
1622218200000|2021-05-28 16:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|125
1622218500000|2021-05-28 16:15:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|171
1622218800000|2021-05-28 16:20:00|||||||||78
1622219100000|2021-05-28 16:25:00|||||||||155
1622219400000|2021-05-28 16:30:00|||||||||65
1622219700000|2021-05-28 16:35:00|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|376
1622220000000|2021-05-28 16:40:00|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|67
1622220300000|2021-05-28 16:45:00|19.42|19.26|19.43|19.27|19.47|19.31|19.38|19.22|285
1622220600000|2021-05-28 16:50:00|||||||||71
1622220900000|2021-05-28 16:55:00|||||||||65
1622221200000|2021-05-28 17:00:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|67
1622221500000|2021-05-28 17:05:00|||||||||57
1622221800000|2021-05-28 17:10:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|184
1622222100000|2021-05-28 17:15:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|51
1622222400000|2021-05-28 17:20:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|118
1622222700000|2021-05-28 17:25:00|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|121
1622223000000|2021-05-28 17:30:00|19.47|19.31|19.42|19.26|19.47|19.31|19.39|19.23|183
1622223300000|2021-05-28 17:35:00|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|184
1622223600000|2021-05-28 17:40:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|115
1622223900000|2021-05-28 17:45:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|239
1622224200000|2021-05-28 17:50:00|||||||||175
1622224500000|2021-05-28 17:55:00|||||||||22
1622224800000|2021-05-28 18:00:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|226
1622225100000|2021-05-28 18:05:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|259
1622225400000|2021-05-28 18:10:00|19.37|19.21|19.39|19.23|19.41|19.25|19.37|19.21|193
1622225700000|2021-05-28 18:15:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|201
1622226000000|2021-05-28 18:20:00|||||||||26
1622226300000|2021-05-28 18:25:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|251
1622226600000|2021-05-28 18:30:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|232
1622226900000|2021-05-28 18:35:00|19.34|19.18|19.34|19.18|19.34|19.18|19.3|19.14|164
1622227200000|2021-05-28 18:40:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|195
1622227500000|2021-05-28 18:45:00|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|249
1622227800000|2021-05-28 18:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.35|19.19|158
1622228100000|2021-05-28 18:55:00|19.37|19.21|19.39|19.23|19.39|19.23|19.34|19.18|139
1622228400000|2021-05-28 19:00:00|19.34|19.18|19.37|19.21|19.39|19.23|19.34|19.18|310
1622228700000|2021-05-28 19:05:00|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|182
1622229000000|2021-05-28 19:10:00|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|355
1622229300000|2021-05-28 19:15:00|||||||||222
1622229600000|2021-05-28 19:20:00|||||||||159
1622229900000|2021-05-28 19:25:00|19.47|19.31|19.39|19.23|19.47|19.31|19.39|19.23|249
1622230200000|2021-05-28 19:30:00|19.44|19.28|19.52|19.36|19.52|19.36|19.44|19.28|477
1622230500000|2021-05-28 19:35:00|19.49|19.33|19.52|19.36|19.54|19.38|19.44|19.28|809
1622230800000|2021-05-28 19:40:00|19.54|19.38|19.64|19.48|19.67|19.51|19.53|19.37|605
1622231100000|2021-05-28 19:45:00|19.63|19.47|19.59|19.43|19.67|19.51|19.59|19.43|572
1622231400000|2021-05-28 19:50:00|19.54|19.38|19.71|19.55|19.72|19.56|19.54|19.38|801
1622231700000|2021-05-28 19:55:00|19.7|19.54|19.87|19.71|19.92|19.76|19.69|19.53|2293
1622232000000|2021-05-28 20:00:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|1098
1622232300000|2021-05-28 20:05:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|715
1622232600000|2021-05-28 20:10:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|778
1622233800000|2021-05-28 20:30:00|||||||||136
1622234100000|2021-05-28 20:35:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|267
1622234400000|2021-05-28 20:40:00|19.87|19.71|19.83|19.67|19.88|19.72|19.82|19.66|61
1622234700000|2021-05-28 20:45:00|19.84|19.68|19.84|19.68|19.85|19.69|19.83|19.67|9
1622235000000|2021-05-28 20:50:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|57
1622235300000|2021-05-28 20:55:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|15
1622412000000|2021-05-30 22:00:00|19.89|19.73|19.87|19.71|19.89|19.73|19.84|19.68|9
1622412300000|2021-05-30 22:05:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|1
1622412600000|2021-05-30 22:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1622412900000|2021-05-30 22:15:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|8
1622413500000|2021-05-30 22:25:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|5
1622413800000|2021-05-30 22:30:00|||||||||1
1622414100000|2021-05-30 22:35:00|||||||||2
1622414400000|2021-05-30 22:40:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1622414700000|2021-05-30 22:45:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|2
1622415000000|2021-05-30 22:50:00|||||||||2
1622416200000|2021-05-30 23:10:00|||||||||3
1622417700000|2021-05-30 23:35:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1622418000000|2021-05-30 23:40:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|24
1622418300000|2021-05-30 23:45:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|7
1622418600000|2021-05-30 23:50:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|2
1622419200000|2021-05-31 00:00:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|15
1622419500000|2021-05-31 00:05:00|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|5
1622420100000|2021-05-31 00:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|32
1622421000000|2021-05-31 00:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|25
1622421300000|2021-05-31 00:35:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|11
1622421600000|2021-05-31 00:40:00|19.85|19.69|19.87|19.71|19.87|19.71|19.84|19.68|5
1622422200000|2021-05-31 00:50:00|||||||||1
1622422500000|2021-05-31 00:55:00|||||||||1
1622422800000|2021-05-31 01:00:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|15
1622423700000|2021-05-31 01:15:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|11
1622424000000|2021-05-31 01:20:00|||||||||10
1622424600000|2021-05-31 01:30:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1622425200000|2021-05-31 01:40:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|2
1622425800000|2021-05-31 01:50:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1622426100000|2021-05-31 01:55:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|2
1622426700000|2021-05-31 02:05:00|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|19
1622427000000|2021-05-31 02:10:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1622427300000|2021-05-31 02:15:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|2
1622427600000|2021-05-31 02:20:00|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|5
1622428500000|2021-05-31 02:35:00|||||||||1
1622428800000|2021-05-31 02:40:00|||||||||2
1622429100000|2021-05-31 02:45:00|||||||||1
1622430000000|2021-05-31 03:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|17
1622430300000|2021-05-31 03:05:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|7
1622430600000|2021-05-31 03:10:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1622431200000|2021-05-31 03:20:00|||||||||12
1622431500000|2021-05-31 03:25:00|||||||||1
1622431800000|2021-05-31 03:30:00|19.91|19.75|19.89|19.73|19.91|19.75|19.88|19.72|21
1622432100000|2021-05-31 03:35:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1622433900000|2021-05-31 04:05:00|||||||||43
1622434500000|2021-05-31 04:15:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1622434800000|2021-05-31 04:20:00|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|8
1622435100000|2021-05-31 04:25:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1622435400000|2021-05-31 04:30:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|4
1622435700000|2021-05-31 04:35:00|||||||||1
1622436300000|2021-05-31 04:45:00|||||||||6
1622437800000|2021-05-31 05:10:00|||||||||3
1622438100000|2021-05-31 05:15:00|||||||||3
1622438700000|2021-05-31 05:25:00|||||||||3
1622439600000|2021-05-31 05:40:00|||||||||5
1622440800000|2021-05-31 06:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|23
1622441100000|2021-05-31 06:05:00|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|36
1622441400000|2021-05-31 06:10:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|23
1622441700000|2021-05-31 06:15:00|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|3
1622442000000|2021-05-31 06:20:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1622442300000|2021-05-31 06:25:00|||||||||18
1622442600000|2021-05-31 06:30:00|||||||||52
1622442900000|2021-05-31 06:35:00|||||||||12
1622443200000|2021-05-31 06:40:00|||||||||26
1622443500000|2021-05-31 06:45:00|||||||||2
1622443800000|2021-05-31 06:50:00|||||||||2
1622444100000|2021-05-31 06:55:00|||||||||5
1622444700000|2021-05-31 07:05:00|||||||||3
1622445000000|2021-05-31 07:10:00|||||||||21
1622445300000|2021-05-31 07:15:00|||||||||5
1622445900000|2021-05-31 07:25:00|||||||||16
1622446200000|2021-05-31 07:30:00|||||||||8
1622446500000|2021-05-31 07:35:00|||||||||2
1622446800000|2021-05-31 07:40:00|||||||||1
1622447100000|2021-05-31 07:45:00|||||||||69
1622447400000|2021-05-31 07:50:00|||||||||13
1622447700000|2021-05-31 07:55:00|||||||||1
1622448000000|2021-05-31 08:00:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|15
1622448300000|2021-05-31 08:05:00|||||||||1
1622448600000|2021-05-31 08:10:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|19
1622448900000|2021-05-31 08:15:00|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|5
1622450400000|2021-05-31 08:40:00|||||||||2
1622450700000|2021-05-31 08:45:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|32
1622451000000|2021-05-31 08:50:00|||||||||6
1622451300000|2021-05-31 08:55:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|22
1622451600000|2021-05-31 09:00:00|||||||||1
1622452200000|2021-05-31 09:10:00|||||||||5
1622452500000|2021-05-31 09:15:00|||||||||1
1622452800000|2021-05-31 09:20:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1622453100000|2021-05-31 09:25:00|||||||||4
1622453400000|2021-05-31 09:30:00|||||||||7
1622453700000|2021-05-31 09:35:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1622454000000|2021-05-31 09:40:00|||||||||12
1622454300000|2021-05-31 09:45:00|||||||||8
1622454600000|2021-05-31 09:50:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|72
1622454900000|2021-05-31 09:55:00|20.06|19.9|20.05|19.89|20.1|19.94|20.05|19.89|62
1622455200000|2021-05-31 10:00:00|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|117
1622455500000|2021-05-31 10:05:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|8
1622456100000|2021-05-31 10:15:00|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|19
1622456400000|2021-05-31 10:20:00|||||||||4
1622456700000|2021-05-31 10:25:00|20.05|19.89|20.05|19.89|20.06|19.9|20.02|19.86|27
1622457000000|2021-05-31 10:30:00|20.06|19.9|20.07|19.91|20.1|19.94|20.05|19.89|27
1622457600000|2021-05-31 10:40:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|4
1622457900000|2021-05-31 10:45:00|||||||||1
1622458500000|2021-05-31 10:55:00|||||||||3
1622459400000|2021-05-31 11:10:00|||||||||55
1622459700000|2021-05-31 11:15:00|||||||||1
1622460900000|2021-05-31 11:35:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1622462100000|2021-05-31 11:55:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|28
1622462400000|2021-05-31 12:00:00|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|11
1622463000000|2021-05-31 12:10:00|||||||||1
1622463300000|2021-05-31 12:15:00|20.06|19.9|20.05|19.89|20.06|19.9|20.03|19.87|22
1622463600000|2021-05-31 12:20:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1622463900000|2021-05-31 12:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1622464200000|2021-05-31 12:30:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1622465100000|2021-05-31 12:45:00|||||||||1
1622465700000|2021-05-31 12:55:00|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|31
1622466000000|2021-05-31 13:00:00|||||||||3
1622466300000|2021-05-31 13:05:00|||||||||1
1622466600000|2021-05-31 13:10:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|22
1622466900000|2021-05-31 13:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|29
1622467200000|2021-05-31 13:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|91
1622467500000|2021-05-31 13:25:00|||||||||2
1622467800000|2021-05-31 13:30:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|31
1622468100000|2021-05-31 13:35:00|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|63
1622468400000|2021-05-31 13:40:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|25
1622468700000|2021-05-31 13:45:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|57
1622469000000|2021-05-31 13:50:00|20.16|20|20.11|19.95|20.16|20|20.11|19.95|38
1622469300000|2021-05-31 13:55:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|3
1622469600000|2021-05-31 14:00:00|||||||||1
1622469900000|2021-05-31 14:05:00|||||||||1
1622470200000|2021-05-31 14:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|18
1622470500000|2021-05-31 14:15:00|20.16|20|20.16|20|20.16|20|20.16|20|13
1622470800000|2021-05-31 14:20:00|||||||||7
1622471400000|2021-05-31 14:30:00|||||||||2
1622471700000|2021-05-31 14:35:00|||||||||6
1622472000000|2021-05-31 14:40:00|||||||||1
1622472300000|2021-05-31 14:45:00|||||||||11
1622472600000|2021-05-31 14:50:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|12
1622472900000|2021-05-31 14:55:00|||||||||14
1622473200000|2021-05-31 15:00:00|||||||||7
1622473500000|2021-05-31 15:05:00|||||||||6
1622473800000|2021-05-31 15:10:00|||||||||8
1622474100000|2021-05-31 15:15:00|||||||||4
1622474400000|2021-05-31 15:20:00|||||||||2
1622474700000|2021-05-31 15:25:00|20.22|20.06|20.24|20.08|20.24|20.08|20.2|20.04|62
1622498400000|2021-05-31 22:00:00|20.27|20.11|20.18|20.02|20.27|20.11|20.15|19.99|30
1622498700000|2021-05-31 22:05:00|20.17|20.01|20.15|19.99|20.18|20.02|20.13|19.97|17
1622499000000|2021-05-31 22:10:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1622499300000|2021-05-31 22:15:00|20.17|20.01|20.15|19.99|20.17|20.01|20.13|19.97|0
1622499600000|2021-05-31 22:20:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1622500200000|2021-05-31 22:30:00|20.1|19.94|20.12|19.96|20.13|19.97|20.1|19.94|7
1622500500000|2021-05-31 22:35:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|2
1622500800000|2021-05-31 22:40:00|||||||||1
1622501400000|2021-05-31 22:50:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|2
1622501700000|2021-05-31 22:55:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1622502600000|2021-05-31 23:10:00|20.12|19.96|20.12|19.96|20.13|19.97|20.11|19.95|2
1622502900000|2021-05-31 23:15:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1622503200000|2021-05-31 23:20:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|5
1622503500000|2021-05-31 23:25:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1622503800000|2021-05-31 23:30:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1622504100000|2021-05-31 23:35:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1622504400000|2021-05-31 23:40:00|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|1
1622504700000|2021-05-31 23:45:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|2
1622505000000|2021-05-31 23:50:00|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|0
1622505300000|2021-05-31 23:55:00|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|2
1622505600000|2021-06-01 00:00:00|20.12|19.96|20.11|19.95|20.13|19.97|20.11|19.95|12
1622505900000|2021-06-01 00:05:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|2
1622506200000|2021-06-01 00:10:00|||||||||5
1622506800000|2021-06-01 00:20:00|20.12|19.96|20.08|19.92|20.13|19.97|20.08|19.92|6
1622507400000|2021-06-01 00:30:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|38
1622509200000|2021-06-01 01:00:00|||||||||1
1622509500000|2021-06-01 01:05:00|||||||||2
1622509800000|2021-06-01 01:10:00|||||||||5
1622510100000|2021-06-01 01:15:00|||||||||5
1622510400000|2021-06-01 01:20:00|||||||||1
1622510700000|2021-06-01 01:25:00|||||||||1
1622511000000|2021-06-01 01:30:00|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|17
1622511300000|2021-06-01 01:35:00|||||||||4
1622511600000|2021-06-01 01:40:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|64
1622512200000|2021-06-01 01:50:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|1
1622512500000|2021-06-01 01:55:00|||||||||1
1622512800000|2021-06-01 02:00:00|20.04|19.88|20.03|19.87|20.04|19.88|20.01|19.85|10
1622513100000|2021-06-01 02:05:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|25
1622513400000|2021-06-01 02:10:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|3
1622513700000|2021-06-01 02:15:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|3
1622514000000|2021-06-01 02:20:00|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|15
1622514300000|2021-06-01 02:25:00|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|14
1622514600000|2021-06-01 02:30:00|20.04|19.88|20.07|19.91|20.09|19.93|20.04|19.88|46
1622514900000|2021-06-01 02:35:00|||||||||11
1622515800000|2021-06-01 02:50:00|20.08|19.92|20.08|19.92|20.09|19.93|20.07|19.91|4
1622516100000|2021-06-01 02:55:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|3
1622516400000|2021-06-01 03:00:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1622517300000|2021-06-01 03:15:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1622517600000|2021-06-01 03:20:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1622517900000|2021-06-01 03:25:00|||||||||1
1622518800000|2021-06-01 03:40:00|||||||||1
1622519100000|2021-06-01 03:45:00|||||||||13
1622519700000|2021-06-01 03:55:00|||||||||2
1622520000000|2021-06-01 04:00:00|||||||||1
1622520300000|2021-06-01 04:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|90
1622520600000|2021-06-01 04:10:00|||||||||1
1622520900000|2021-06-01 04:15:00|||||||||1
1622521200000|2021-06-01 04:20:00|||||||||1
1622521800000|2021-06-01 04:30:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1622522700000|2021-06-01 04:45:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|15
1622523000000|2021-06-01 04:50:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|2
1622523300000|2021-06-01 04:55:00|||||||||2
1622523600000|2021-06-01 05:00:00|||||||||2
1622523900000|2021-06-01 05:05:00|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|33
1622524200000|2021-06-01 05:10:00|||||||||1
1622524500000|2021-06-01 05:15:00|||||||||23
1622525100000|2021-06-01 05:25:00|||||||||7
1622525400000|2021-06-01 05:30:00|||||||||1
1622525700000|2021-06-01 05:35:00|||||||||2
1622527200000|2021-06-01 06:00:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|98
1622527500000|2021-06-01 06:05:00|19.95|19.79|19.97|19.81|19.97|19.81|19.92|19.76|44
1622527800000|2021-06-01 06:10:00|||||||||4
1622528100000|2021-06-01 06:15:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1622528700000|2021-06-01 06:25:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|35
1622529000000|2021-06-01 06:30:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|5
1622529300000|2021-06-01 06:35:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|10
1622529600000|2021-06-01 06:40:00|19.9|19.74|19.9|19.74|19.93|19.77|19.9|19.74|20
1622529900000|2021-06-01 06:45:00|19.91|19.75|19.91|19.75|19.93|19.77|19.9|19.74|35
1622530200000|2021-06-01 06:50:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1622530500000|2021-06-01 06:55:00|||||||||1
1622530800000|2021-06-01 07:00:00|19.9|19.74|19.88|19.72|19.91|19.75|19.85|19.69|60
1622531100000|2021-06-01 07:05:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|9
1622531400000|2021-06-01 07:10:00|||||||||1
1622531700000|2021-06-01 07:15:00|||||||||15
1622532000000|2021-06-01 07:20:00|||||||||2
1622532300000|2021-06-01 07:25:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|37
1622532600000|2021-06-01 07:30:00|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|20
1622532900000|2021-06-01 07:35:00|||||||||45
1622533200000|2021-06-01 07:40:00|||||||||2
1622533500000|2021-06-01 07:45:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|41
1622533800000|2021-06-01 07:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1622534100000|2021-06-01 07:55:00|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|10
1622534700000|2021-06-01 08:05:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|9
1622535000000|2021-06-01 08:10:00|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|102
1622535300000|2021-06-01 08:15:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|26
1622535600000|2021-06-01 08:20:00|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|11
1622535900000|2021-06-01 08:25:00|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|44
1622536200000|2021-06-01 08:30:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|36
1622536500000|2021-06-01 08:35:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|42
1622536800000|2021-06-01 08:40:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|46
1622537100000|2021-06-01 08:45:00|19.8|19.64|19.81|19.65|19.81|19.65|19.78|19.62|6
1622537400000|2021-06-01 08:50:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|11
1622537700000|2021-06-01 08:55:00|||||||||19
1622538000000|2021-06-01 09:00:00|||||||||1
1622538300000|2021-06-01 09:05:00|||||||||2
1622538600000|2021-06-01 09:10:00|||||||||2
1622538900000|2021-06-01 09:15:00|||||||||17
1622539200000|2021-06-01 09:20:00|||||||||1
1622539500000|2021-06-01 09:25:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1622540400000|2021-06-01 09:40:00|||||||||16
1622540700000|2021-06-01 09:45:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|46
1622541000000|2021-06-01 09:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|15
1622541300000|2021-06-01 09:55:00|||||||||5
1622541600000|2021-06-01 10:00:00|||||||||5
1622541900000|2021-06-01 10:05:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|130
1622542200000|2021-06-01 10:10:00|||||||||7
1622542800000|2021-06-01 10:20:00|||||||||1
1622543700000|2021-06-01 10:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|61
1622544000000|2021-06-01 10:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|22
1622544300000|2021-06-01 10:45:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|30
1622544600000|2021-06-01 10:50:00|||||||||46
1622545200000|2021-06-01 11:00:00|||||||||2
1622545500000|2021-06-01 11:05:00|19.67|19.51|19.65|19.49|19.67|19.51|19.64|19.48|41
1622545800000|2021-06-01 11:10:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1622546100000|2021-06-01 11:15:00|||||||||3
1622546400000|2021-06-01 11:20:00|19.62|19.46|19.64|19.48|19.67|19.51|19.62|19.46|54
1622546700000|2021-06-01 11:25:00|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|6
1622547000000|2021-06-01 11:30:00|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|7
1622547300000|2021-06-01 11:35:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|26
1622547600000|2021-06-01 11:40:00|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|23
1622547900000|2021-06-01 11:45:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|22
1622548200000|2021-06-01 11:50:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|0
1622548500000|2021-06-01 11:55:00|||||||||7
1622548800000|2021-06-01 12:00:00|||||||||8
1622549100000|2021-06-01 12:05:00|||||||||9
1622549400000|2021-06-01 12:10:00|||||||||3
1622549700000|2021-06-01 12:15:00|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|94
1622550000000|2021-06-01 12:20:00|||||||||28
1622550300000|2021-06-01 12:25:00|||||||||25
1622550600000|2021-06-01 12:30:00|||||||||35
1622550900000|2021-06-01 12:35:00|||||||||2
1622551200000|2021-06-01 12:40:00|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|65
1622551500000|2021-06-01 12:45:00|||||||||34
1622551800000|2021-06-01 12:50:00|||||||||28
1622552100000|2021-06-01 12:55:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|73
1622552400000|2021-06-01 13:00:00|||||||||2
1622552700000|2021-06-01 13:05:00|||||||||18
1622553000000|2021-06-01 13:10:00|||||||||7
1622553300000|2021-06-01 13:15:00|||||||||7
1622553600000|2021-06-01 13:20:00|||||||||12
1622553900000|2021-06-01 13:25:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|202
1622554200000|2021-06-01 13:30:00|19.62|19.46|19.62|19.46|19.67|19.51|19.55|19.39|682
1622554500000|2021-06-01 13:35:00|19.64|19.48|19.74|19.58|19.74|19.58|19.62|19.46|479
1622554800000|2021-06-01 13:40:00|19.76|19.6|19.75|19.59|19.79|19.63|19.72|19.56|584
1622555100000|2021-06-01 13:45:00|19.72|19.56|19.87|19.71|19.9|19.74|19.72|19.56|687
1622555400000|2021-06-01 13:50:00|19.9|19.74|19.82|19.66|19.9|19.74|19.82|19.66|322
1622555700000|2021-06-01 13:55:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|527
1622556000000|2021-06-01 14:00:00|19.82|19.66|19.97|19.81|19.97|19.81|19.82|19.66|315
1622556300000|2021-06-01 14:05:00|19.95|19.79|19.97|19.81|19.97|19.81|19.9|19.74|192
1622556600000|2021-06-01 14:10:00|19.98|19.82|20.12|19.96|20.12|19.96|19.97|19.81|349
1622556900000|2021-06-01 14:15:00|20.14|19.98|20.02|19.86|20.17|20.01|20.02|19.86|441
1622557200000|2021-06-01 14:20:00|20.07|19.91|20.07|19.91|20.17|20.01|20.02|19.86|431
1622557500000|2021-06-01 14:25:00|20.05|19.89|20.07|19.91|20.12|19.96|20.05|19.89|425
1622557800000|2021-06-01 14:30:00|20.08|19.92|19.95|19.79|20.08|19.92|19.92|19.76|929
1622558100000|2021-06-01 14:35:00|20|19.84|20.12|19.96|20.12|19.96|19.97|19.81|356
1622558400000|2021-06-01 14:40:00|20.1|19.94|20.05|19.89|20.12|19.96|19.95|19.79|262
1622558700000|2021-06-01 14:45:00|20.03|19.87|20.22|20.06|20.25|20.09|20.02|19.86|421
1622559000000|2021-06-01 14:50:00|20.21|20.05|20.25|20.09|20.32|20.16|20.2|20.04|350
1622559300000|2021-06-01 14:55:00|20.26|20.1|20.2|20.04|20.32|20.16|20.17|20.01|354
1622559600000|2021-06-01 15:00:00|20.17|20.01|20.2|20.04|20.2|20.04|20.12|19.96|352
1622559900000|2021-06-01 15:05:00|20.17|20.01|20.12|19.96|20.25|20.09|20.12|19.96|272
1622560200000|2021-06-01 15:10:00|20.1|19.94|20.05|19.89|20.12|19.96|20.05|19.89|297
1622560500000|2021-06-01 15:15:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|209
1622560800000|2021-06-01 15:20:00|20.1|19.94|20.12|19.96|20.12|19.96|20.05|19.89|269
1622561100000|2021-06-01 15:25:00|20.15|19.99|20.12|19.96|20.15|19.99|20.1|19.94|415
1622561400000|2021-06-01 15:30:00|20.15|19.99|20.1|19.94|20.2|20.04|20.1|19.94|236
1622561700000|2021-06-01 15:35:00|20.07|19.91|20|19.84|20.07|19.91|20|19.84|129
1622562000000|2021-06-01 15:40:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|225
1622562300000|2021-06-01 15:45:00|20.1|19.94|20.1|19.94|20.15|19.99|20.05|19.89|173
1622562600000|2021-06-01 15:50:00|20.12|19.96|20.1|19.94|20.15|19.99|20.1|19.94|41
1622562900000|2021-06-01 15:55:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|85
1622563200000|2021-06-01 16:00:00|20.07|19.91|20.17|20.01|20.2|20.04|20.07|19.91|223
1622563500000|2021-06-01 16:05:00|20.18|20.02|20.2|20.04|20.25|20.09|20.13|19.97|196
1622563800000|2021-06-01 16:10:00|20.23|20.07|20.25|20.09|20.25|20.09|20.2|20.04|102
1622564100000|2021-06-01 16:15:00|20.24|20.08|20.25|20.09|20.25|20.09|20.2|20.04|55
1622564400000|2021-06-01 16:20:00|20.23|20.07|20.2|20.04|20.25|20.09|20.18|20.02|314
1622564700000|2021-06-01 16:25:00|20.18|20.02|20.16|20|20.2|20.04|20.15|19.99|90
1622565000000|2021-06-01 16:30:00|20.18|20.02|20.2|20.04|20.2|20.04|20.15|19.99|174
1622565300000|2021-06-01 16:35:00|20.19|20.03|20.2|20.04|20.2|20.04|20.15|19.99|40
1622565600000|2021-06-01 16:40:00|20.16|20|20.2|20.04|20.2|20.04|20.15|19.99|130
1622565900000|2021-06-01 16:45:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|133
1622566200000|2021-06-01 16:50:00|20.29|20.13|20.37|20.21|20.37|20.21|20.25|20.09|300
1622566500000|2021-06-01 16:55:00|20.39|20.23|20.4|20.24|20.42|20.26|20.37|20.21|144
1622566800000|2021-06-01 17:00:00|20.42|20.26|20.52|20.36|20.52|20.36|20.42|20.26|198
1622567100000|2021-06-01 17:05:00|20.55|20.39|20.44|20.28|20.57|20.41|20.43|20.27|387
1622567400000|2021-06-01 17:10:00|20.45|20.29|20.45|20.29|20.48|20.32|20.43|20.27|158
1622567700000|2021-06-01 17:15:00|20.44|20.28|20.53|20.37|20.53|20.37|20.43|20.27|95
1622568000000|2021-06-01 17:20:00|20.55|20.39|20.5|20.34|20.58|20.42|20.48|20.32|133
1622568300000|2021-06-01 17:25:00|20.48|20.32|20.53|20.37|20.53|20.37|20.43|20.27|169
1622568600000|2021-06-01 17:30:00|20.5|20.34|20.4|20.24|20.51|20.35|20.4|20.24|268
1622568900000|2021-06-01 17:35:00|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|165
1622569200000|2021-06-01 17:40:00|20.48|20.32|20.53|20.37|20.53|20.37|20.44|20.28|95
1622569500000|2021-06-01 17:45:00|20.5|20.34|20.55|20.39|20.55|20.39|20.48|20.32|182
1622569800000|2021-06-01 17:50:00|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|123
1622570100000|2021-06-01 17:55:00|20.48|20.32|20.4|20.24|20.48|20.32|20.38|20.22|357
1622570400000|2021-06-01 18:00:00|20.43|20.27|20.33|20.17|20.43|20.27|20.33|20.17|267
1622570700000|2021-06-01 18:05:00|20.34|20.18|20.43|20.27|20.43|20.27|20.33|20.17|159
1622571000000|2021-06-01 18:10:00|20.44|20.28|20.43|20.27|20.48|20.32|20.4|20.24|143
1622571300000|2021-06-01 18:15:00|20.44|20.28|20.43|20.27|20.48|20.32|20.4|20.24|193
1622571600000|2021-06-01 18:20:00|20.4|20.24|20.29|20.13|20.4|20.24|20.28|20.12|170
1622571900000|2021-06-01 18:25:00|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|342
1622572200000|2021-06-01 18:30:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|155
1622572500000|2021-06-01 18:35:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|145
1622572800000|2021-06-01 18:40:00|20.31|20.15|20.28|20.12|20.33|20.17|20.26|20.1|205
1622573100000|2021-06-01 18:45:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|106
1622573400000|2021-06-01 18:50:00|20.28|20.12|20.27|20.11|20.31|20.15|20.26|20.1|131
1622573700000|2021-06-01 18:55:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|199
1622574000000|2021-06-01 19:00:00|20.24|20.08|20.24|20.08|20.29|20.13|20.24|20.08|241
1622574300000|2021-06-01 19:05:00|20.25|20.09|20.31|20.15|20.36|20.2|20.24|20.08|311
1622574600000|2021-06-01 19:10:00|20.32|20.16|20.41|20.25|20.41|20.25|20.31|20.15|394
1622574900000|2021-06-01 19:15:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|508
1622575200000|2021-06-01 19:20:00|20.39|20.23|20.34|20.18|20.39|20.23|20.29|20.13|262
1622575500000|2021-06-01 19:25:00|20.31|20.15|20.39|20.23|20.39|20.23|20.31|20.15|200
1622575800000|2021-06-01 19:30:00|20.44|20.28|20.49|20.33|20.51|20.35|20.44|20.28|579
1622576100000|2021-06-01 19:35:00|20.46|20.3|20.49|20.33|20.54|20.38|20.46|20.3|255
1622576400000|2021-06-01 19:40:00|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|379
1622576700000|2021-06-01 19:45:00|20.44|20.28|20.36|20.2|20.44|20.28|20.36|20.2|267
1622577000000|2021-06-01 19:50:00|20.39|20.23|20.44|20.28|20.48|20.32|20.39|20.23|581
1622577300000|2021-06-01 19:55:00|20.46|20.3|20.59|20.43|20.64|20.48|20.39|20.23|1449
1622577600000|2021-06-01 20:00:00|20.61|20.45|20.51|20.35|20.61|20.45|20.51|20.35|1134
1622577900000|2021-06-01 20:05:00|20.49|20.33|20.39|20.23|20.49|20.33|20.39|20.23|1069
1622578200000|2021-06-01 20:10:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|729
1622579400000|2021-06-01 20:30:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|503
1622579700000|2021-06-01 20:35:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|62
1622580000000|2021-06-01 20:40:00|||||||||16
1622580300000|2021-06-01 20:45:00|||||||||26
1622580900000|2021-06-01 20:55:00|20.41|20.25|20.45|20.29|20.46|20.3|20.41|20.25|37
1622581500000|2021-06-01 21:05:00|||||||||5
1622582100000|2021-06-01 21:15:00|||||||||5
1622584800000|2021-06-01 22:00:00|20.47|20.31|20.53|20.37|20.56|20.4|20.47|20.31|11
1622585100000|2021-06-01 22:05:00|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|27
1622585400000|2021-06-01 22:10:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1622585700000|2021-06-01 22:15:00|20.54|20.38|20.53|20.37|20.54|20.38|20.52|20.36|3
1622586000000|2021-06-01 22:20:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1622586600000|2021-06-01 22:30:00|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|1
1622586900000|2021-06-01 22:35:00|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|0
1622587200000|2021-06-01 22:40:00|||||||||1
1622587500000|2021-06-01 22:45:00|||||||||23
1622588400000|2021-06-01 23:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1622588700000|2021-06-01 23:05:00|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|6
1622589000000|2021-06-01 23:10:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|3
1622589300000|2021-06-01 23:15:00|||||||||1
1622589600000|2021-06-01 23:20:00|||||||||1
1622589900000|2021-06-01 23:25:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|2
1622591100000|2021-06-01 23:45:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|3
1622591400000|2021-06-01 23:50:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1622592000000|2021-06-02 00:00:00|20.5|20.34|20.51|20.35|20.51|20.35|20.47|20.31|12
1622592300000|2021-06-02 00:05:00|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|18
1622592600000|2021-06-02 00:10:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|7
1622592900000|2021-06-02 00:15:00|20.47|20.31|20.4|20.24|20.47|20.31|20.4|20.24|40
1622593500000|2021-06-02 00:25:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|15
1622593800000|2021-06-02 00:30:00|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|17
1622594100000|2021-06-02 00:35:00|||||||||12
1622594400000|2021-06-02 00:40:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|4
1622594700000|2021-06-02 00:45:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1622595000000|2021-06-02 00:50:00|20.4|20.24|20.4|20.24|20.41|20.25|20.4|20.24|0
1622595300000|2021-06-02 00:55:00|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|1
1622595600000|2021-06-02 01:00:00|||||||||2
1622595900000|2021-06-02 01:05:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|1
1622596200000|2021-06-02 01:10:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1622596500000|2021-06-02 01:15:00|20.41|20.25|20.4|20.24|20.43|20.27|20.4|20.24|0
1622597100000|2021-06-02 01:25:00|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|3
1622597400000|2021-06-02 01:30:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|84
1622597700000|2021-06-02 01:35:00|||||||||4
1622598000000|2021-06-02 01:40:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1622598300000|2021-06-02 01:45:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1622598600000|2021-06-02 01:50:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|20
1622598900000|2021-06-02 01:55:00|||||||||3
1622599200000|2021-06-02 02:00:00|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|58
1622600700000|2021-06-02 02:25:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|2
1622601300000|2021-06-02 02:35:00|||||||||1
1622601600000|2021-06-02 02:40:00|||||||||5
1622601900000|2021-06-02 02:45:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1622602200000|2021-06-02 02:50:00|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|12
1622603400000|2021-06-02 03:10:00|||||||||1
1622604300000|2021-06-02 03:25:00|||||||||39
1622604600000|2021-06-02 03:30:00|||||||||23
1622604900000|2021-06-02 03:35:00|||||||||2
1622606700000|2021-06-02 04:05:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|19
1622607000000|2021-06-02 04:10:00|||||||||1
1622608200000|2021-06-02 04:30:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|25
1622608500000|2021-06-02 04:35:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|0
1622608800000|2021-06-02 04:40:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1622609400000|2021-06-02 04:50:00|||||||||2
1622610300000|2021-06-02 05:05:00|20.41|20.25|20.43|20.27|20.44|20.28|20.41|20.25|24
1622610600000|2021-06-02 05:10:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1622610900000|2021-06-02 05:15:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|7
1622611200000|2021-06-02 05:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1622611500000|2021-06-02 05:25:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1622611800000|2021-06-02 05:30:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1622612100000|2021-06-02 05:35:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|2
1622612700000|2021-06-02 05:45:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|22
1622613000000|2021-06-02 05:50:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|14
1622613300000|2021-06-02 05:55:00|||||||||3
1622613600000|2021-06-02 06:00:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1622613900000|2021-06-02 06:05:00|||||||||2
1622614200000|2021-06-02 06:10:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1622614500000|2021-06-02 06:15:00|||||||||1
1622615100000|2021-06-02 06:25:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|15
1622615400000|2021-06-02 06:30:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|2
1622616000000|2021-06-02 06:40:00|||||||||1
1622616600000|2021-06-02 06:50:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|61
1622616900000|2021-06-02 06:55:00|||||||||7
1622617200000|2021-06-02 07:00:00|20.5|20.34|20.45|20.29|20.52|20.36|20.45|20.29|61
1622617500000|2021-06-02 07:05:00|20.42|20.26|20.4|20.24|20.42|20.26|20.35|20.19|112
1622617800000|2021-06-02 07:10:00|||||||||4
1622618100000|2021-06-02 07:15:00|20.41|20.25|20.5|20.34|20.5|20.34|20.4|20.24|29
1622618400000|2021-06-02 07:20:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|39
1622618700000|2021-06-02 07:25:00|20.52|20.36|20.62|20.46|20.62|20.46|20.52|20.36|50
1622619000000|2021-06-02 07:30:00|20.63|20.47|20.62|20.46|20.69|20.53|20.62|20.46|36
1622619300000|2021-06-02 07:35:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|7
1622619600000|2021-06-02 07:40:00|||||||||1
1622619900000|2021-06-02 07:45:00|20.59|20.43|20.52|20.36|20.62|20.46|20.52|20.36|36
1622620200000|2021-06-02 07:50:00|20.55|20.39|20.52|20.36|20.57|20.41|20.51|20.35|29
1622620500000|2021-06-02 07:55:00|||||||||2
1622620800000|2021-06-02 08:00:00|20.47|20.31|20.47|20.31|20.48|20.32|20.46|20.3|31
1622621400000|2021-06-02 08:10:00|20.46|20.3|20.4|20.24|20.47|20.31|20.4|20.24|21
1622621700000|2021-06-02 08:15:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|8
1622622300000|2021-06-02 08:25:00|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|9
1622622600000|2021-06-02 08:30:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|8
1622622900000|2021-06-02 08:35:00|20.49|20.33|20.52|20.36|20.52|20.36|20.48|20.32|11
1622623200000|2021-06-02 08:40:00|20.53|20.37|20.57|20.41|20.58|20.42|20.52|20.36|17
1622623500000|2021-06-02 08:45:00|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|13
1622623800000|2021-06-02 08:50:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|7
1622624100000|2021-06-02 08:55:00|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|33
1622624400000|2021-06-02 09:00:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|5
1622624700000|2021-06-02 09:05:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1622625000000|2021-06-02 09:10:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|35
1622625300000|2021-06-02 09:15:00|20.5|20.34|20.48|20.32|20.5|20.34|20.47|20.31|34
1622625600000|2021-06-02 09:20:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|68
1622625900000|2021-06-02 09:25:00|||||||||1
1622626500000|2021-06-02 09:35:00|||||||||37
1622626800000|2021-06-02 09:40:00|||||||||12
1622627100000|2021-06-02 09:45:00|||||||||2
1622627400000|2021-06-02 09:50:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|7
1622627700000|2021-06-02 09:55:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|22
1622628000000|2021-06-02 10:00:00|||||||||1
1622628900000|2021-06-02 10:15:00|20.46|20.3|20.53|20.37|20.53|20.37|20.46|20.3|9
1622629200000|2021-06-02 10:20:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|33
1622629500000|2021-06-02 10:25:00|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|6
1622629800000|2021-06-02 10:30:00|||||||||2
1622630100000|2021-06-02 10:35:00|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|7
1622630400000|2021-06-02 10:40:00|20.41|20.25|20.43|20.27|20.44|20.28|20.41|20.25|3
1622630700000|2021-06-02 10:45:00|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|0
1622631600000|2021-06-02 11:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1622631900000|2021-06-02 11:05:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|43
1622632200000|2021-06-02 11:10:00|||||||||1
1622632500000|2021-06-02 11:15:00|||||||||3
1622632800000|2021-06-02 11:20:00|20.49|20.33|20.51|20.35|20.56|20.4|20.49|20.33|75
1622633100000|2021-06-02 11:25:00|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|5
1622633400000|2021-06-02 11:30:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|25
1622633700000|2021-06-02 11:35:00|||||||||18
1622634000000|2021-06-02 11:40:00|20.5|20.34|20.51|20.35|20.51|20.35|20.46|20.3|34
1622634300000|2021-06-02 11:45:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|43
1622634600000|2021-06-02 11:50:00|20.55|20.39|20.58|20.42|20.58|20.42|20.55|20.39|7
1622634900000|2021-06-02 11:55:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1622635200000|2021-06-02 12:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|122
1622635500000|2021-06-02 12:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.58|20.42|5
1622635800000|2021-06-02 12:10:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|81
1622636100000|2021-06-02 12:15:00|20.6|20.44|20.61|20.45|20.61|20.45|20.58|20.42|52
1622636400000|2021-06-02 12:20:00|20.6|20.44|20.56|20.4|20.6|20.44|20.53|20.37|9
1622636700000|2021-06-02 12:25:00|20.55|20.39|20.51|20.35|20.56|20.4|20.46|20.3|48
1622637000000|2021-06-02 12:30:00|20.53|20.37|20.51|20.35|20.55|20.39|20.51|20.35|68
1622637300000|2021-06-02 12:35:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|30
1622637600000|2021-06-02 12:40:00|20.5|20.34|20.46|20.3|20.51|20.35|20.46|20.3|51
1622637900000|2021-06-02 12:45:00|||||||||1
1622638200000|2021-06-02 12:50:00|||||||||6
1622638500000|2021-06-02 12:55:00|||||||||5
1622638800000|2021-06-02 13:00:00|||||||||2
1622639100000|2021-06-02 13:05:00|20.41|20.25|20.46|20.3|20.46|20.3|20.36|20.2|135
1622639400000|2021-06-02 13:10:00|||||||||8
1622639700000|2021-06-02 13:15:00|20.49|20.33|20.49|20.33|20.51|20.35|20.46|20.3|66
1622640000000|2021-06-02 13:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|14
1622640300000|2021-06-02 13:25:00|20.41|20.25|20.41|20.25|20.46|20.3|20.41|20.25|88
1622640600000|2021-06-02 13:30:00|20.44|20.28|20.54|20.38|20.56|20.4|20.41|20.25|424
1622640900000|2021-06-02 13:35:00|20.55|20.39|20.59|20.43|20.61|20.45|20.51|20.35|122
1622641200000|2021-06-02 13:40:00|20.56|20.4|20.39|20.23|20.56|20.4|20.36|20.2|123
1622641500000|2021-06-02 13:45:00|20.37|20.21|20.24|20.08|20.39|20.23|20.24|20.08|413
1622641800000|2021-06-02 13:50:00|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|372
1622642100000|2021-06-02 13:55:00|20.23|20.07|20.29|20.13|20.29|20.13|20.17|20.01|277
1622642400000|2021-06-02 14:00:00|20.27|20.11|20.24|20.08|20.32|20.16|20.24|20.08|275
1622642700000|2021-06-02 14:05:00|20.27|20.11|20.32|20.16|20.34|20.18|20.24|20.08|806
1622643000000|2021-06-02 14:10:00|20.27|20.11|20.37|20.21|20.37|20.21|20.27|20.11|278
1622643300000|2021-06-02 14:15:00|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|299
1622643600000|2021-06-02 14:20:00|20.37|20.21|20.32|20.16|20.37|20.21|20.29|20.13|189
1622643900000|2021-06-02 14:25:00|20.37|20.21|20.34|20.18|20.37|20.21|20.32|20.16|129
1622644200000|2021-06-02 14:30:00|20.32|20.16|20.27|20.11|20.34|20.18|20.27|20.11|287
1622644500000|2021-06-02 14:35:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|328
1622644800000|2021-06-02 14:40:00|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|165
1622645100000|2021-06-02 14:45:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|324
1622645400000|2021-06-02 14:50:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|394
1622645700000|2021-06-02 14:55:00|20.24|20.08|20.2|20.04|20.25|20.09|20.2|20.04|157
1622646000000|2021-06-02 15:00:00|20.17|20.01|20.12|19.96|20.25|20.09|20.12|19.96|304
1622646300000|2021-06-02 15:05:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|195
1622646600000|2021-06-02 15:10:00|||||||||138
1622646900000|2021-06-02 15:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|178
1622647200000|2021-06-02 15:20:00|20|19.84|20|19.84|20|19.84|19.98|19.82|319
1622647500000|2021-06-02 15:25:00|19.98|19.82|19.93|19.77|20|19.84|19.93|19.77|406
1622647800000|2021-06-02 15:30:00|19.9|19.74|19.98|19.82|19.98|19.82|19.9|19.74|271
1622648100000|2021-06-02 15:35:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|168
1622648400000|2021-06-02 15:40:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|100
1622648700000|2021-06-02 15:45:00|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|120
1622649000000|2021-06-02 15:50:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|276
1622649300000|2021-06-02 15:55:00|19.89|19.73|19.92|19.76|19.95|19.79|19.88|19.72|185
1622649600000|2021-06-02 16:00:00|19.94|19.78|19.98|19.82|19.98|19.82|19.92|19.76|179
1622649900000|2021-06-02 16:05:00|19.95|19.79|20|19.84|20.03|19.87|19.95|19.79|218
1622650200000|2021-06-02 16:10:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|120
1622650500000|2021-06-02 16:15:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|117
1622650800000|2021-06-02 16:20:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|88
1622651100000|2021-06-02 16:25:00|20.1|19.94|20.08|19.92|20.18|20.02|20.08|19.92|323
1622651400000|2021-06-02 16:30:00|20.11|19.95|20.13|19.97|20.18|20.02|20.08|19.92|300
1622651700000|2021-06-02 16:35:00|20.11|19.95|20.08|19.92|20.13|19.97|20.08|19.92|138
1622652000000|2021-06-02 16:40:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|117
1622652300000|2021-06-02 16:45:00|20.01|19.85|20.03|19.87|20.08|19.92|19.98|19.82|123
1622652600000|2021-06-02 16:50:00|||||||||118
1622652900000|2021-06-02 16:55:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|131
1622653200000|2021-06-02 17:00:00|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|175
1622653500000|2021-06-02 17:05:00|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|90
1622653800000|2021-06-02 17:10:00|20.03|19.87|20.1|19.94|20.15|19.99|20.03|19.87|187
1622654100000|2021-06-02 17:15:00|20.13|19.97|20.2|20.04|20.2|20.04|20.1|19.94|230
1622654400000|2021-06-02 17:20:00|20.23|20.07|20.4|20.24|20.4|20.24|20.2|20.04|233
1622654700000|2021-06-02 17:25:00|20.43|20.27|20.33|20.17|20.44|20.28|20.33|20.17|212
1622655000000|2021-06-02 17:30:00|20.35|20.19|20.28|20.12|20.38|20.22|20.28|20.12|141
1622655300000|2021-06-02 17:35:00|20.27|20.11|20.25|20.09|20.28|20.12|20.23|20.07|41
1622655600000|2021-06-02 17:40:00|20.28|20.12|20.28|20.12|20.28|20.12|20.25|20.09|70
1622655900000|2021-06-02 17:45:00|20.25|20.09|20.4|20.24|20.43|20.27|20.25|20.09|331
1622656200000|2021-06-02 17:50:00|20.38|20.22|20.35|20.19|20.4|20.24|20.3|20.14|251
1622656500000|2021-06-02 17:55:00|20.38|20.22|20.38|20.22|20.4|20.24|20.35|20.19|97
1622656800000|2021-06-02 18:00:00|20.39|20.23|20.35|20.19|20.39|20.23|20.28|20.12|221
1622657100000|2021-06-02 18:05:00|20.38|20.22|20.45|20.29|20.45|20.29|20.36|20.2|274
1622657400000|2021-06-02 18:10:00|20.43|20.27|20.48|20.32|20.5|20.34|20.43|20.27|317
1622657700000|2021-06-02 18:15:00|20.46|20.3|20.33|20.17|20.48|20.32|20.28|20.12|194
1622658000000|2021-06-02 18:20:00|20.32|20.16|20.26|20.1|20.33|20.17|20.26|20.1|106
1622658300000|2021-06-02 18:25:00|20.24|20.08|20.28|20.12|20.31|20.15|20.23|20.07|231
1622658600000|2021-06-02 18:30:00|20.26|20.1|20.31|20.15|20.33|20.17|20.26|20.1|218
1622658900000|2021-06-02 18:35:00|20.33|20.17|20.31|20.15|20.36|20.2|20.28|20.12|154
1622659200000|2021-06-02 18:40:00|20.33|20.17|20.38|20.22|20.38|20.22|20.31|20.15|131
1622659500000|2021-06-02 18:45:00|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|118
1622659800000|2021-06-02 18:50:00|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|191
1622660100000|2021-06-02 18:55:00|20.39|20.23|20.34|20.18|20.39|20.23|20.31|20.15|59
1622660400000|2021-06-02 19:00:00|20.31|20.15|20.36|20.2|20.41|20.25|20.31|20.15|345
1622660700000|2021-06-02 19:05:00|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|151
1622661000000|2021-06-02 19:10:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|192
1622661300000|2021-06-02 19:15:00|20.3|20.14|20.34|20.18|20.34|20.18|20.29|20.13|182
1622661600000|2021-06-02 19:20:00|20.36|20.2|20.39|20.23|20.39|20.23|20.34|20.18|150
1622661900000|2021-06-02 19:25:00|20.34|20.18|20.39|20.23|20.41|20.25|20.34|20.18|184
1622662200000|2021-06-02 19:30:00|20.41|20.25|20.34|20.18|20.41|20.25|20.34|20.18|355
1622662500000|2021-06-02 19:35:00|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|186
1622662800000|2021-06-02 19:40:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|131
1622663100000|2021-06-02 19:45:00|20.36|20.2|20.34|20.18|20.36|20.2|20.29|20.13|293
1622663400000|2021-06-02 19:50:00|20.32|20.16|20.32|20.16|20.34|20.18|20.29|20.13|408
1622663700000|2021-06-02 19:55:00|20.34|20.18|20.2|20.04|20.34|20.18|20.17|20.01|1718
1622664000000|2021-06-02 20:00:00|20.25|20.09|20.35|20.19|20.37|20.21|20.25|20.09|1196
1622664300000|2021-06-02 20:05:00|20.37|20.21|20.35|20.19|20.37|20.21|20.32|20.16|455
1622664600000|2021-06-02 20:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|378
1622665800000|2021-06-02 20:30:00|20.35|20.19|20.34|20.18|20.37|20.21|20.32|20.16|422
1622666100000|2021-06-02 20:35:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|30
1622666400000|2021-06-02 20:40:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|43
1622666700000|2021-06-02 20:45:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|38
1622667000000|2021-06-02 20:50:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|32
1622667300000|2021-06-02 20:55:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|80
1622671200000|2021-06-02 22:00:00|20.3|20.14|20.32|20.16|20.32|20.16|20.28|20.12|6
1622671500000|2021-06-02 22:05:00|20.31|20.15|20.3|20.14|20.32|20.16|20.29|20.13|35
1622671800000|2021-06-02 22:10:00|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|8
1622672100000|2021-06-02 22:15:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1622672400000|2021-06-02 22:20:00|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|1
1622672700000|2021-06-02 22:25:00|20.29|20.13|20.29|20.13|20.33|20.17|20.29|20.13|0
1622673000000|2021-06-02 22:30:00|20.3|20.14|20.31|20.15|20.33|20.17|20.3|20.14|6
1622673300000|2021-06-02 22:35:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|1
1622674200000|2021-06-02 22:50:00|||||||||8
1622674500000|2021-06-02 22:55:00|||||||||19
1622676300000|2021-06-02 23:25:00|||||||||1
1622677200000|2021-06-02 23:40:00|||||||||2
1622677500000|2021-06-02 23:45:00|||||||||1
1622678100000|2021-06-02 23:55:00|20.29|20.13|20.32|20.16|20.33|20.17|20.28|20.12|24
1622678400000|2021-06-03 00:00:00|20.33|20.17|20.28|20.12|20.33|20.17|20.26|20.1|55
1622678700000|2021-06-03 00:05:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|16
1622679000000|2021-06-03 00:10:00|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|7
1622679600000|2021-06-03 00:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|2
1622679900000|2021-06-03 00:25:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1622680200000|2021-06-03 00:30:00|||||||||5
1622680500000|2021-06-03 00:35:00|||||||||6
1622681100000|2021-06-03 00:45:00|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|3
1622681700000|2021-06-03 00:55:00|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|23
1622682000000|2021-06-03 01:00:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|12
1622682300000|2021-06-03 01:05:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|6
1622682600000|2021-06-03 01:10:00|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|0
1622682900000|2021-06-03 01:15:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1622683500000|2021-06-03 01:25:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1622683800000|2021-06-03 01:30:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|7
1622684100000|2021-06-03 01:35:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1622684400000|2021-06-03 01:40:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|6
1622684700000|2021-06-03 01:45:00|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|6
1622685300000|2021-06-03 01:55:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|1
1622685600000|2021-06-03 02:00:00|20.26|20.1|20.27|20.11|20.28|20.12|20.26|20.1|2
1622687100000|2021-06-03 02:25:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1622687400000|2021-06-03 02:30:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|34
1622687700000|2021-06-03 02:35:00|||||||||1
1622688000000|2021-06-03 02:40:00|||||||||1
1622688300000|2021-06-03 02:45:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|3
1622688600000|2021-06-03 02:50:00|||||||||2
1622688900000|2021-06-03 02:55:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|28
1622689500000|2021-06-03 03:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1622689800000|2021-06-03 03:10:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1622690100000|2021-06-03 03:15:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1622690400000|2021-06-03 03:20:00|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|0
1622690700000|2021-06-03 03:25:00|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|1
1622691000000|2021-06-03 03:30:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1622691300000|2021-06-03 03:35:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|1
1622696100000|2021-06-03 04:55:00|20.3|20.14|20.32|20.16|20.33|20.17|20.3|20.14|2
1622696400000|2021-06-03 05:00:00|20.33|20.17|20.31|20.15|20.35|20.19|20.31|20.15|11
1622696700000|2021-06-03 05:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1622697000000|2021-06-03 05:10:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|3
1622698200000|2021-06-03 05:30:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|7
1622698500000|2021-06-03 05:35:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1622699100000|2021-06-03 05:45:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1622699700000|2021-06-03 05:55:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|12
1622700300000|2021-06-03 06:05:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|20
1622700600000|2021-06-03 06:10:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1622700900000|2021-06-03 06:15:00|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|8
1622701200000|2021-06-03 06:20:00|||||||||1
1622701500000|2021-06-03 06:25:00|||||||||6
1622701800000|2021-06-03 06:30:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|57
1622702100000|2021-06-03 06:35:00|||||||||1
1622702400000|2021-06-03 06:40:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|35
1622702700000|2021-06-03 06:45:00|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|7
1622703000000|2021-06-03 06:50:00|||||||||2
1622703300000|2021-06-03 06:55:00|20.47|20.31|20.4|20.24|20.47|20.31|20.4|20.24|10
1622703600000|2021-06-03 07:00:00|20.42|20.26|20.45|20.29|20.46|20.3|20.42|20.26|40
1622703900000|2021-06-03 07:05:00|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|41
1622704200000|2021-06-03 07:10:00|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|46
1622704500000|2021-06-03 07:15:00|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|111
1622704800000|2021-06-03 07:20:00|20.5|20.34|20.47|20.31|20.5|20.34|20.45|20.29|44
1622705100000|2021-06-03 07:25:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1622705400000|2021-06-03 07:30:00|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|17
1622705700000|2021-06-03 07:35:00|||||||||3
1622706000000|2021-06-03 07:40:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|18
1622706300000|2021-06-03 07:45:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|50
1622706600000|2021-06-03 07:50:00|20.51|20.35|20.52|20.36|20.52|20.36|20.5|20.34|34
1622706900000|2021-06-03 07:55:00|20.5|20.34|20.5|20.34|20.51|20.35|20.5|20.34|4
1622707200000|2021-06-03 08:00:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|9
1622707500000|2021-06-03 08:05:00|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|35
1622707800000|2021-06-03 08:10:00|20.5|20.34|20.51|20.35|20.51|20.35|20.5|20.34|12
1622708100000|2021-06-03 08:15:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|56
1622708400000|2021-06-03 08:20:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1622708700000|2021-06-03 08:25:00|20.46|20.3|20.47|20.31|20.5|20.34|20.46|20.3|30
1622709000000|2021-06-03 08:30:00|20.46|20.3|20.44|20.28|20.51|20.35|20.44|20.28|70
1622709300000|2021-06-03 08:35:00|20.42|20.26|20.39|20.23|20.42|20.26|20.37|20.21|80
1622709600000|2021-06-03 08:40:00|||||||||22
1622709900000|2021-06-03 08:45:00|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|15
1622710200000|2021-06-03 08:50:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|16
1622710500000|2021-06-03 08:55:00|||||||||12
1622710800000|2021-06-03 09:00:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|34
1622711100000|2021-06-03 09:05:00|20.39|20.23|20.41|20.25|20.44|20.28|20.39|20.23|4
1622711400000|2021-06-03 09:10:00|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|1
1622711700000|2021-06-03 09:15:00|20.5|20.34|20.47|20.31|20.5|20.34|20.46|20.3|58
1622712000000|2021-06-03 09:20:00|20.48|20.32|20.46|20.3|20.5|20.34|20.46|20.3|63
1622712300000|2021-06-03 09:25:00|20.47|20.31|20.46|20.3|20.51|20.35|20.46|20.3|49
1622712600000|2021-06-03 09:30:00|||||||||12
1622713200000|2021-06-03 09:40:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|68
1622713500000|2021-06-03 09:45:00|||||||||3
1622713800000|2021-06-03 09:50:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1622714100000|2021-06-03 09:55:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|17
1622714400000|2021-06-03 10:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|24
1622714700000|2021-06-03 10:05:00|20.47|20.31|20.58|20.42|20.63|20.47|20.47|20.31|234
1622715000000|2021-06-03 10:10:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|86
1622715300000|2021-06-03 10:15:00|20.61|20.45|20.51|20.35|20.61|20.45|20.51|20.35|12
1622715600000|2021-06-03 10:20:00|||||||||22
1622715900000|2021-06-03 10:25:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|21
1622716200000|2021-06-03 10:30:00|20.53|20.37|20.68|20.52|20.7|20.54|20.53|20.37|107
1622716500000|2021-06-03 10:35:00|20.67|20.51|20.75|20.59|20.75|20.59|20.63|20.47|134
1622716800000|2021-06-03 10:40:00|20.74|20.58|20.73|20.57|20.75|20.59|20.72|20.56|33
1622717100000|2021-06-03 10:45:00|20.72|20.56|20.73|20.57|20.73|20.57|20.68|20.52|86
1622717400000|2021-06-03 10:50:00|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|85
1622717700000|2021-06-03 10:55:00|20.75|20.59|20.88|20.72|20.93|20.77|20.73|20.57|120
1622718000000|2021-06-03 11:00:00|20.9|20.74|21.05|20.89|21.05|20.89|20.9|20.74|328
1622718300000|2021-06-03 11:05:00|21|20.84|20.98|20.82|21.03|20.87|20.95|20.79|108
1622718600000|2021-06-03 11:10:00|20.94|20.78|20.84|20.68|20.98|20.82|20.83|20.67|185
1622718900000|2021-06-03 11:15:00|20.83|20.67|20.84|20.68|20.86|20.7|20.81|20.65|74
1622719200000|2021-06-03 11:20:00|20.86|20.7|20.88|20.72|20.93|20.77|20.86|20.7|142
1622719500000|2021-06-03 11:25:00|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|20
1622719800000|2021-06-03 11:30:00|20.9|20.74|20.9|20.74|20.95|20.79|20.88|20.72|38
1622720100000|2021-06-03 11:35:00|20.91|20.75|20.88|20.72|20.93|20.77|20.83|20.67|40
1622720400000|2021-06-03 11:40:00|20.91|20.75|20.88|20.72|20.93|20.77|20.88|20.72|7
1622720700000|2021-06-03 11:45:00|20.93|20.77|21|20.84|21.12|20.96|20.93|20.77|274
1622721000000|2021-06-03 11:50:00|21.05|20.89|20.95|20.79|21.06|20.9|20.95|20.79|91
1622721300000|2021-06-03 11:55:00|20.93|20.77|20.93|20.77|21|20.84|20.93|20.77|133
1622721600000|2021-06-03 12:00:00|20.95|20.79|21.03|20.87|21.07|20.91|20.93|20.77|136
1622721900000|2021-06-03 12:05:00|21.01|20.85|21.01|20.85|21.05|20.89|20.98|20.82|59
1622722200000|2021-06-03 12:10:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|114
1622722500000|2021-06-03 12:15:00|21.06|20.9|20.88|20.72|21.1|20.94|20.88|20.72|181
1622722800000|2021-06-03 12:20:00|20.86|20.7|20.88|20.72|20.91|20.75|20.86|20.7|83
1622723100000|2021-06-03 12:25:00|20.86|20.7|20.88|20.72|20.91|20.75|20.83|20.67|66
1622723400000|2021-06-03 12:30:00|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|129
1622723700000|2021-06-03 12:35:00|20.92|20.76|20.86|20.7|20.92|20.76|20.84|20.68|47
1622724000000|2021-06-03 12:40:00|20.84|20.68|20.81|20.65|20.88|20.72|20.81|20.65|47
1622724300000|2021-06-03 12:45:00|20.82|20.66|20.81|20.65|20.82|20.66|20.76|20.6|67
1622724600000|2021-06-03 12:50:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|67
1622724900000|2021-06-03 12:55:00|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|37
1622725200000|2021-06-03 13:00:00|20.91|20.75|20.91|20.75|20.92|20.76|20.88|20.72|122
1622725500000|2021-06-03 13:05:00|20.93|20.77|20.91|20.75|20.93|20.77|20.88|20.72|10
1622725800000|2021-06-03 13:10:00|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|23
1622726100000|2021-06-03 13:15:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|58
1622726400000|2021-06-03 13:20:00|20.83|20.67|20.81|20.65|20.86|20.7|20.81|20.65|37
1622726700000|2021-06-03 13:25:00|20.83|20.67|20.83|20.67|20.86|20.7|20.81|20.65|80
1622727000000|2021-06-03 13:30:00|20.81|20.65|20.71|20.55|20.83|20.67|20.71|20.55|894
1622727300000|2021-06-03 13:35:00|20.73|20.57|20.9|20.74|20.95|20.79|20.71|20.55|810
1622727600000|2021-06-03 13:40:00|20.88|20.72|21.07|20.91|21.07|20.91|20.85|20.69|580
1622727900000|2021-06-03 13:45:00|21.09|20.93|21.05|20.89|21.12|20.96|20.85|20.69|827
1622728200000|2021-06-03 13:50:00|21.02|20.86|20.88|20.72|21.05|20.89|20.83|20.67|501
1622728500000|2021-06-03 13:55:00|20.9|20.74|20.78|20.62|20.9|20.74|20.69|20.53|671
1622728800000|2021-06-03 14:00:00|20.8|20.64|20.66|20.5|20.81|20.65|20.64|20.48|789
1622729100000|2021-06-03 14:05:00|20.68|20.52|20.56|20.4|20.71|20.55|20.53|20.37|481
1622729400000|2021-06-03 14:10:00|20.54|20.38|20.58|20.42|20.61|20.45|20.49|20.33|486
1622729700000|2021-06-03 14:15:00|20.6|20.44|20.65|20.49|20.73|20.57|20.56|20.4|513
1622730000000|2021-06-03 14:20:00|20.66|20.5|20.73|20.57|20.73|20.57|20.61|20.45|373
1622730300000|2021-06-03 14:25:00|20.69|20.53|20.76|20.6|20.76|20.6|20.68|20.52|278
1622730600000|2021-06-03 14:30:00|20.79|20.63|20.69|20.53|20.81|20.65|20.61|20.45|449
1622730900000|2021-06-03 14:35:00|20.7|20.54|20.84|20.68|20.84|20.68|20.62|20.46|471
1622731200000|2021-06-03 14:40:00|20.86|20.7|20.79|20.63|20.86|20.7|20.79|20.63|309
1622731500000|2021-06-03 14:45:00|20.77|20.61|20.57|20.41|20.82|20.66|20.53|20.37|705
1622731800000|2021-06-03 14:50:00|20.55|20.39|20.52|20.36|20.62|20.46|20.5|20.34|509
1622732100000|2021-06-03 14:55:00|20.51|20.35|20.38|20.22|20.51|20.35|20.38|20.22|350
1622732400000|2021-06-03 15:00:00|20.4|20.24|20.33|20.17|20.43|20.27|20.33|20.17|783
1622732700000|2021-06-03 15:05:00|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|244
1622733000000|2021-06-03 15:10:00|20.34|20.18|20.43|20.27|20.43|20.27|20.33|20.17|230
1622733300000|2021-06-03 15:15:00|20.46|20.3|20.5|20.34|20.5|20.34|20.43|20.27|340
1622733600000|2021-06-03 15:20:00|20.48|20.32|20.38|20.22|20.5|20.34|20.36|20.2|180
1622733900000|2021-06-03 15:25:00|20.36|20.2|20.36|20.2|20.43|20.27|20.31|20.15|339
1622734200000|2021-06-03 15:30:00|20.38|20.22|20.48|20.32|20.48|20.32|20.36|20.2|326
1622734500000|2021-06-03 15:35:00|20.5|20.34|20.5|20.34|20.53|20.37|20.43|20.27|364
1622734800000|2021-06-03 15:40:00|20.49|20.33|20.43|20.27|20.5|20.34|20.41|20.25|251
1622735100000|2021-06-03 15:45:00|20.45|20.29|20.5|20.34|20.53|20.37|20.43|20.27|160
1622735400000|2021-06-03 15:50:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|148
1622735700000|2021-06-03 15:55:00|20.52|20.36|20.45|20.29|20.52|20.36|20.45|20.29|257
1622736000000|2021-06-03 16:00:00|20.48|20.32|20.45|20.29|20.5|20.34|20.43|20.27|72
1622736300000|2021-06-03 16:05:00|20.48|20.32|20.4|20.24|20.48|20.32|20.38|20.22|335
1622736600000|2021-06-03 16:10:00|20.43|20.27|20.45|20.29|20.45|20.29|20.4|20.24|98
1622736900000|2021-06-03 16:15:00|20.43|20.27|20.45|20.29|20.48|20.32|20.4|20.24|147
1622737200000|2021-06-03 16:20:00|20.48|20.32|20.55|20.39|20.6|20.44|20.45|20.29|134
1622737500000|2021-06-03 16:25:00|20.57|20.41|20.49|20.33|20.57|20.41|20.47|20.31|74
1622737800000|2021-06-03 16:30:00|20.5|20.34|20.52|20.36|20.55|20.39|20.45|20.29|126
1622738100000|2021-06-03 16:35:00|20.5|20.34|20.45|20.29|20.52|20.36|20.45|20.29|108
1622738400000|2021-06-03 16:40:00|20.42|20.26|20.4|20.24|20.45|20.29|20.35|20.19|211
1622738700000|2021-06-03 16:45:00|20.37|20.21|20.4|20.24|20.42|20.26|20.35|20.19|51
1622739000000|2021-06-03 16:50:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|161
1622739300000|2021-06-03 16:55:00|20.49|20.33|20.42|20.26|20.5|20.34|20.4|20.24|209
1622739600000|2021-06-03 17:00:00|20.4|20.24|20.45|20.29|20.47|20.31|20.4|20.24|45
1622739900000|2021-06-03 17:05:00|20.47|20.31|20.45|20.29|20.57|20.41|20.45|20.29|103
1622740200000|2021-06-03 17:10:00|20.43|20.27|20.5|20.34|20.5|20.34|20.4|20.24|158
1622740500000|2021-06-03 17:15:00|20.47|20.31|20.43|20.27|20.5|20.34|20.43|20.27|52
1622740800000|2021-06-03 17:20:00|20.4|20.24|20.38|20.22|20.45|20.29|20.38|20.22|115
1622741100000|2021-06-03 17:25:00|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|149
1622741400000|2021-06-03 17:30:00|20.43|20.27|20.4|20.24|20.43|20.27|20.38|20.22|74
1622741700000|2021-06-03 17:35:00|20.42|20.26|20.4|20.24|20.43|20.27|20.4|20.24|20
1622742000000|2021-06-03 17:40:00|20.42|20.26|20.48|20.32|20.5|20.34|20.4|20.24|222
1622742300000|2021-06-03 17:45:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|54
1622742600000|2021-06-03 17:50:00|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|99
1622742900000|2021-06-03 17:55:00|20.48|20.32|20.5|20.34|20.53|20.37|20.48|20.32|125
1622743200000|2021-06-03 18:00:00|20.53|20.37|20.54|20.38|20.56|20.4|20.5|20.34|158
1622743500000|2021-06-03 18:05:00|20.56|20.4|20.56|20.4|20.59|20.43|20.54|20.38|171
1622743800000|2021-06-03 18:10:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|121
1622744100000|2021-06-03 18:15:00|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|168
1622744400000|2021-06-03 18:20:00|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|193
1622744700000|2021-06-03 18:25:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|138
1622745000000|2021-06-03 18:30:00|20.54|20.38|20.61|20.45|20.61|20.45|20.51|20.35|144
1622745300000|2021-06-03 18:35:00|20.56|20.4|20.61|20.45|20.63|20.47|20.56|20.4|89
1622745600000|2021-06-03 18:40:00|20.63|20.47|20.56|20.4|20.63|20.47|20.56|20.4|211
1622745900000|2021-06-03 18:45:00|20.61|20.45|20.61|20.45|20.63|20.47|20.59|20.43|97
1622746200000|2021-06-03 18:50:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|200
1622746500000|2021-06-03 18:55:00|20.64|20.48|20.66|20.5|20.71|20.55|20.61|20.45|198
1622746800000|2021-06-03 19:00:00|20.64|20.48|20.66|20.5|20.66|20.5|20.56|20.4|349
1622747100000|2021-06-03 19:05:00|20.71|20.55|20.71|20.55|20.73|20.57|20.66|20.5|383
1622747400000|2021-06-03 19:10:00|20.66|20.5|20.61|20.45|20.69|20.53|20.61|20.45|175
1622747700000|2021-06-03 19:15:00|20.59|20.43|20.66|20.5|20.66|20.5|20.59|20.43|214
1622748000000|2021-06-03 19:20:00|20.71|20.55|20.61|20.45|20.71|20.55|20.61|20.45|137
1622748300000|2021-06-03 19:25:00|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|250
1622748600000|2021-06-03 19:30:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|171
1622748900000|2021-06-03 19:35:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|219
1622749200000|2021-06-03 19:40:00|20.64|20.48|20.64|20.48|20.64|20.48|20.61|20.45|156
1622749500000|2021-06-03 19:45:00|20.63|20.47|20.69|20.53|20.69|20.53|20.63|20.47|154
1622749800000|2021-06-03 19:50:00|20.64|20.48|20.64|20.48|20.66|20.5|20.59|20.43|657
1622750100000|2021-06-03 19:55:00|20.62|20.46|20.62|20.46|20.67|20.51|20.57|20.41|1292
1622750400000|2021-06-03 20:00:00|20.64|20.48|20.71|20.55|20.74|20.58|20.62|20.46|994
1622750700000|2021-06-03 20:05:00|20.69|20.53|20.66|20.5|20.69|20.53|20.64|20.48|356
1622751000000|2021-06-03 20:10:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|322
1622752200000|2021-06-03 20:30:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|365
1622752800000|2021-06-03 20:40:00|||||||||4
1622753100000|2021-06-03 20:45:00|||||||||32
1622753400000|2021-06-03 20:50:00|||||||||8
1622753700000|2021-06-03 20:55:00|||||||||34
1622757600000|2021-06-03 22:00:00|20.69|20.53|20.6|20.44|20.69|20.53|20.6|20.44|14
1622757900000|2021-06-03 22:05:00|||||||||1
1622758200000|2021-06-03 22:10:00|20.61|20.45|20.65|20.49|20.69|20.53|20.61|20.45|21
1622758500000|2021-06-03 22:15:00|||||||||1
1622759100000|2021-06-03 22:25:00|20.66|20.5|20.65|20.49|20.7|20.54|20.65|20.49|35
1622759400000|2021-06-03 22:30:00|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|6
1622760600000|2021-06-03 22:50:00|||||||||5
1622760900000|2021-06-03 22:55:00|||||||||7
1622761200000|2021-06-03 23:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|28
1622761800000|2021-06-03 23:10:00|20.72|20.56|20.71|20.55|20.74|20.58|20.7|20.54|49
1622762100000|2021-06-03 23:15:00|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|0
1622762400000|2021-06-03 23:20:00|||||||||4
1622762700000|2021-06-03 23:25:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1622763000000|2021-06-03 23:30:00|20.7|20.54|20.71|20.55|20.72|20.56|20.7|20.54|8
1622763300000|2021-06-03 23:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|0
1622763900000|2021-06-03 23:45:00|||||||||1
1622764200000|2021-06-03 23:50:00|20.74|20.58|20.72|20.56|20.75|20.59|20.72|20.56|0
1622764500000|2021-06-03 23:55:00|||||||||3
1622764800000|2021-06-04 00:00:00|20.75|20.59|20.77|20.61|20.8|20.64|20.75|20.59|29
1622765100000|2021-06-04 00:05:00|20.75|20.59|20.82|20.66|20.82|20.66|20.75|20.59|32
1622765400000|2021-06-04 00:10:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1622765700000|2021-06-04 00:15:00|20.88|20.72|20.92|20.76|20.94|20.78|20.88|20.72|34
1622766000000|2021-06-04 00:20:00|||||||||2
1622766300000|2021-06-04 00:25:00|20.91|20.75|20.92|20.76|20.92|20.76|20.87|20.71|12
1622766600000|2021-06-04 00:30:00|20.93|20.77|20.97|20.81|20.99|20.83|20.93|20.77|35
1622766900000|2021-06-04 00:35:00|20.96|20.8|20.87|20.71|20.97|20.81|20.87|20.71|16
1622767200000|2021-06-04 00:40:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|10
1622767500000|2021-06-04 00:45:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|9
1622767800000|2021-06-04 00:50:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|4
1622768100000|2021-06-04 00:55:00|20.87|20.71|20.88|20.72|20.88|20.72|20.83|20.67|2
1622768400000|2021-06-04 01:00:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|2
1622769300000|2021-06-04 01:15:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|0
1622769600000|2021-06-04 01:20:00|||||||||1
1622769900000|2021-06-04 01:25:00|||||||||1
1622770200000|2021-06-04 01:30:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|16
1622770500000|2021-06-04 01:35:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|8
1622770800000|2021-06-04 01:40:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|31
1622771100000|2021-06-04 01:45:00|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|46
1622771400000|2021-06-04 01:50:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|10
1622771700000|2021-06-04 01:55:00|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|2
1622772000000|2021-06-04 02:00:00|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|7
1622772300000|2021-06-04 02:05:00|20.77|20.61|20.78|20.62|20.78|20.62|20.76|20.6|2
1622772600000|2021-06-04 02:10:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|1
1622772900000|2021-06-04 02:15:00|||||||||1
1622773200000|2021-06-04 02:20:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1622773500000|2021-06-04 02:25:00|20.72|20.56|20.71|20.55|20.73|20.57|20.71|20.55|9
1622776500000|2021-06-04 03:15:00|20.69|20.53|20.71|20.55|20.71|20.55|20.66|20.5|5
1622777100000|2021-06-04 03:25:00|20.7|20.54|20.66|20.5|20.7|20.54|20.66|20.5|8
1622777400000|2021-06-04 03:30:00|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|29
1622778000000|2021-06-04 03:40:00|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|32
1622778300000|2021-06-04 03:45:00|20.65|20.49|20.62|20.46|20.66|20.5|20.61|20.45|3
1622778600000|2021-06-04 03:50:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|4
1622778900000|2021-06-04 03:55:00|20.64|20.48|20.67|20.51|20.67|20.51|20.62|20.46|1
1622781000000|2021-06-04 04:30:00|||||||||1
1622781600000|2021-06-04 04:40:00|20.69|20.53|20.69|20.53|20.72|20.56|20.69|20.53|17
1622781900000|2021-06-04 04:45:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|13
1622782800000|2021-06-04 05:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.67|20.51|4
1622783100000|2021-06-04 05:05:00|20.72|20.56|20.83|20.67|20.83|20.67|20.7|20.54|15
1622783400000|2021-06-04 05:10:00|20.84|20.68|20.77|20.61|20.84|20.68|20.77|20.61|40
1622783700000|2021-06-04 05:15:00|20.75|20.59|20.67|20.51|20.75|20.59|20.67|20.51|24
1622784900000|2021-06-04 05:35:00|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|3
1622785200000|2021-06-04 05:40:00|20.71|20.55|20.72|20.56|20.72|20.56|20.67|20.51|41
1622785500000|2021-06-04 05:45:00|20.73|20.57|20.77|20.61|20.78|20.62|20.73|20.57|10
1622785800000|2021-06-04 05:50:00|20.78|20.62|20.84|20.68|20.84|20.68|20.78|20.62|92
1622786100000|2021-06-04 05:55:00|||||||||40
1622786400000|2021-06-04 06:00:00|20.79|20.63|20.82|20.66|20.84|20.68|20.79|20.63|41
1622786700000|2021-06-04 06:05:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|0
1622787000000|2021-06-04 06:10:00|20.79|20.63|20.72|20.56|20.79|20.63|20.72|20.56|54
1622787300000|2021-06-04 06:15:00|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|58
1622787600000|2021-06-04 06:20:00|20.74|20.58|20.77|20.61|20.79|20.63|20.72|20.56|29
1622787900000|2021-06-04 06:25:00|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|18
1622788200000|2021-06-04 06:30:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|10
1622788500000|2021-06-04 06:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|11
1622788800000|2021-06-04 06:40:00|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|35
1622789100000|2021-06-04 06:45:00|20.66|20.5|20.64|20.48|20.67|20.51|20.62|20.46|118
1622789400000|2021-06-04 06:50:00|||||||||23
1622789700000|2021-06-04 06:55:00|||||||||1
1622790000000|2021-06-04 07:00:00|20.62|20.46|20.62|20.46|20.71|20.55|20.62|20.46|49
1622790300000|2021-06-04 07:05:00|20.63|20.47|20.63|20.47|20.67|20.51|20.57|20.41|108
1622790600000|2021-06-04 07:10:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|106
1622790900000|2021-06-04 07:15:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|20
1622791200000|2021-06-04 07:20:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|27
1622791500000|2021-06-04 07:25:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|126
1622791800000|2021-06-04 07:30:00|20.61|20.45|20.58|20.42|20.61|20.45|20.53|20.37|109
1622792100000|2021-06-04 07:35:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|9
1622792400000|2021-06-04 07:40:00|20.56|20.4|20.58|20.42|20.58|20.42|20.53|20.37|10
1622793000000|2021-06-04 07:50:00|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|28
1622793300000|2021-06-04 07:55:00|20.6|20.44|20.63|20.47|20.66|20.5|20.6|20.44|17
1622793600000|2021-06-04 08:00:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|21
1622793900000|2021-06-04 08:05:00|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|12
1622794200000|2021-06-04 08:10:00|20.64|20.48|20.58|20.42|20.64|20.48|20.58|20.42|16
1622794500000|2021-06-04 08:15:00|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|85
1622795100000|2021-06-04 08:25:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|60
1622795400000|2021-06-04 08:30:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|14
1622795700000|2021-06-04 08:35:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1622796000000|2021-06-04 08:40:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|1
1622796300000|2021-06-04 08:45:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|43
1622796600000|2021-06-04 08:50:00|20.65|20.49|20.68|20.52|20.7|20.54|20.65|20.49|1
1622796900000|2021-06-04 08:55:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|6
1622797200000|2021-06-04 09:00:00|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|46
1622797500000|2021-06-04 09:05:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|10
1622797800000|2021-06-04 09:10:00|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|61
1622798100000|2021-06-04 09:15:00|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|13
1622798400000|2021-06-04 09:20:00|20.7|20.54|20.68|20.52|20.72|20.56|20.68|20.52|16
1622798700000|2021-06-04 09:25:00|||||||||3
1622799000000|2021-06-04 09:30:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|59
1622799300000|2021-06-04 09:35:00|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|11
1622799600000|2021-06-04 09:40:00|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|3
1622799900000|2021-06-04 09:45:00|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|7
1622800200000|2021-06-04 09:50:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|48
1622800500000|2021-06-04 09:55:00|20.56|20.4|20.58|20.42|20.58|20.42|20.53|20.37|68
1622800800000|2021-06-04 10:00:00|||||||||1
1622801100000|2021-06-04 10:05:00|||||||||1
1622801400000|2021-06-04 10:10:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|14
1622801700000|2021-06-04 10:15:00|20.6|20.44|20.63|20.47|20.68|20.52|20.58|20.42|23
1622802000000|2021-06-04 10:20:00|20.62|20.46|20.58|20.42|20.63|20.47|20.58|20.42|8
1622802300000|2021-06-04 10:25:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|1
1622802600000|2021-06-04 10:30:00|20.65|20.49|20.75|20.59|20.77|20.61|20.65|20.49|14
1622802900000|2021-06-04 10:35:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|16
1622803200000|2021-06-04 10:40:00|20.67|20.51|20.69|20.53|20.69|20.53|20.65|20.49|1
1622803500000|2021-06-04 10:45:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|19
1622803800000|2021-06-04 10:50:00|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|49
1622804100000|2021-06-04 10:55:00|20.61|20.45|20.59|20.43|20.64|20.48|20.59|20.43|14
1622804400000|2021-06-04 11:00:00|20.58|20.42|20.54|20.38|20.59|20.43|20.54|20.38|45
1622804700000|2021-06-04 11:05:00|20.52|20.36|20.54|20.38|20.59|20.43|20.49|20.33|71
1622805000000|2021-06-04 11:10:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|42
1622805300000|2021-06-04 11:15:00|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|24
1622805600000|2021-06-04 11:20:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|21
1622805900000|2021-06-04 11:25:00|||||||||8
1622806200000|2021-06-04 11:30:00|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|14
1622806500000|2021-06-04 11:35:00|||||||||25
1622806800000|2021-06-04 11:40:00|20.59|20.43|20.59|20.43|20.59|20.43|20.57|20.41|3
1622807100000|2021-06-04 11:45:00|||||||||7
1622807400000|2021-06-04 11:50:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|12
1622807700000|2021-06-04 11:55:00|20.56|20.4|20.54|20.38|20.56|20.4|20.54|20.38|13
1622808000000|2021-06-04 12:00:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|62
1622808300000|2021-06-04 12:05:00|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|60
1622808600000|2021-06-04 12:10:00|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|26
1622808900000|2021-06-04 12:15:00|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|47
1622809200000|2021-06-04 12:20:00|20.53|20.37|20.49|20.33|20.54|20.38|20.47|20.31|100
1622809500000|2021-06-04 12:25:00|20.47|20.31|20.54|20.29|20.54|20.35|20.47|20.29|110
1622809800000|2021-06-04 12:30:00|20.48|20.32|20.15|19.99|20.49|20.32|20.1|19.94|606
1622810100000|2021-06-04 12:35:00|20.14|19.98|20.22|20.06|20.32|20.16|20.14|19.98|137
1622810400000|2021-06-04 12:40:00|20.24|20.08|20.17|20.01|20.27|20.11|20.16|20|111
1622810700000|2021-06-04 12:45:00|20.16|20|20.16|20|20.21|20.05|20.14|19.98|159
1622811000000|2021-06-04 12:50:00|20.21|20.05|20.16|20|20.21|20.05|20.12|19.96|37
1622811300000|2021-06-04 12:55:00|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|128
1622811600000|2021-06-04 13:00:00|20.1|19.94|19.99|19.83|20.11|19.95|19.99|19.83|289
1622811900000|2021-06-04 13:05:00|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|273
1622812200000|2021-06-04 13:10:00|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|153
1622812500000|2021-06-04 13:15:00|20.03|19.87|20.02|19.86|20.03|19.87|19.99|19.83|29
1622812800000|2021-06-04 13:20:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|39
1622813100000|2021-06-04 13:25:00|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|154
1622813400000|2021-06-04 13:30:00|20.02|19.86|19.92|19.76|20.04|19.88|19.92|19.76|359
1622813700000|2021-06-04 13:35:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|251
1622814000000|2021-06-04 13:40:00|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|386
1622814300000|2021-06-04 13:45:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|323
1622814600000|2021-06-04 13:50:00|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|184
1622814900000|2021-06-04 13:55:00|19.87|19.71|19.85|19.69|19.9|19.74|19.82|19.66|331
1622815200000|2021-06-04 14:00:00|19.82|19.66|19.8|19.64|19.85|19.69|19.77|19.61|269
1622815500000|2021-06-04 14:05:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|109
1622815800000|2021-06-04 14:10:00|||||||||159
1622816100000|2021-06-04 14:15:00|19.72|19.56|19.7|19.54|19.72|19.56|19.65|19.49|673
1622816400000|2021-06-04 14:20:00|19.72|19.56|19.72|19.56|19.75|19.59|19.7|19.54|234
1622816700000|2021-06-04 14:25:00|19.74|19.58|19.74|19.58|19.77|19.61|19.72|19.56|279
1622817000000|2021-06-04 14:30:00|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|563
1622817300000|2021-06-04 14:35:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|469
1622817600000|2021-06-04 14:40:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|365
1622817900000|2021-06-04 14:45:00|19.69|19.53|19.66|19.5|19.71|19.55|19.64|19.48|728
1622818200000|2021-06-04 14:50:00|19.64|19.48|19.66|19.5|19.69|19.53|19.64|19.48|238
1622818500000|2021-06-04 14:55:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|93
1622818800000|2021-06-04 15:00:00|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|136
1622819100000|2021-06-04 15:05:00|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|280
1622819400000|2021-06-04 15:10:00|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|122
1622819700000|2021-06-04 15:15:00|19.64|19.48|19.64|19.48|19.67|19.51|19.62|19.46|102
1622820000000|2021-06-04 15:20:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|210
1622820300000|2021-06-04 15:25:00|19.67|19.51|19.74|19.58|19.74|19.58|19.67|19.51|482
1622820600000|2021-06-04 15:30:00|19.73|19.57|19.72|19.56|19.73|19.57|19.67|19.51|274
1622820900000|2021-06-04 15:35:00|19.74|19.58|19.67|19.51|19.74|19.58|19.67|19.51|215
1622821200000|2021-06-04 15:40:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|55
1622821500000|2021-06-04 15:45:00|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|119
1622821800000|2021-06-04 15:50:00|||||||||77
1622822100000|2021-06-04 15:55:00|19.69|19.53|19.72|19.56|19.74|19.58|19.69|19.53|302
1622822400000|2021-06-04 16:00:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|283
1622822700000|2021-06-04 16:05:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|312
1622823000000|2021-06-04 16:10:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|271
1622823300000|2021-06-04 16:15:00|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|209
1622823600000|2021-06-04 16:20:00|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|307
1622823900000|2021-06-04 16:25:00|||||||||254
1622824200000|2021-06-04 16:30:00|||||||||173
1622824500000|2021-06-04 16:35:00|||||||||251
1622824800000|2021-06-04 16:40:00|||||||||218
1622825100000|2021-06-04 16:45:00|||||||||108
1622825400000|2021-06-04 16:50:00|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|135
1622825700000|2021-06-04 16:55:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|312
1622826000000|2021-06-04 17:00:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|273
1622826300000|2021-06-04 17:05:00|||||||||318
1622826600000|2021-06-04 17:10:00|||||||||243
1622826900000|2021-06-04 17:15:00|||||||||279
1622827200000|2021-06-04 17:20:00|19.6|19.44|19.65|19.49|19.7|19.54|19.6|19.44|754
1622827500000|2021-06-04 17:25:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|138
1622827800000|2021-06-04 17:30:00|||||||||58
1622828100000|2021-06-04 17:35:00|||||||||63
1622828400000|2021-06-04 17:40:00|19.57|19.41|19.6|19.44|19.6|19.44|19.55|19.39|197
1622828700000|2021-06-04 17:45:00|||||||||45
1622829000000|2021-06-04 17:50:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|96
1622829300000|2021-06-04 17:55:00|||||||||102
1622829600000|2021-06-04 18:00:00|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|178
1622829900000|2021-06-04 18:05:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|133
1622830200000|2021-06-04 18:10:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|274
1622830500000|2021-06-04 18:15:00|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|325
1622830800000|2021-06-04 18:20:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|126
1622831100000|2021-06-04 18:25:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|347
1622831400000|2021-06-04 18:30:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|543
1622831700000|2021-06-04 18:35:00|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|365
1622832000000|2021-06-04 18:40:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|326
1622832300000|2021-06-04 18:45:00|19.66|19.5|19.59|19.43|19.66|19.5|19.59|19.43|375
1622832600000|2021-06-04 18:50:00|||||||||218
1622832900000|2021-06-04 18:55:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|299
1622833200000|2021-06-04 19:00:00|||||||||267
1622833500000|2021-06-04 19:05:00|||||||||251
1622833800000|2021-06-04 19:10:00|19.61|19.45|19.59|19.43|19.64|19.48|19.56|19.4|724
1622834100000|2021-06-04 19:15:00|||||||||207
1622834400000|2021-06-04 19:20:00|||||||||228
1622834700000|2021-06-04 19:25:00|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|337
1622835000000|2021-06-04 19:30:00|19.61|19.45|19.59|19.43|19.64|19.48|19.59|19.43|435
1622835300000|2021-06-04 19:35:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|327
1622835600000|2021-06-04 19:40:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|591
1622835900000|2021-06-04 19:45:00|19.62|19.46|19.59|19.43|19.62|19.46|19.57|19.41|641
1622836200000|2021-06-04 19:50:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|678
1622836500000|2021-06-04 19:55:00|19.62|19.46|19.64|19.48|19.68|19.52|19.54|19.38|1455
1622836800000|2021-06-04 20:00:00|19.61|19.45|19.69|19.53|19.69|19.53|19.61|19.45|552
1622837100000|2021-06-04 20:05:00|19.71|19.55|19.71|19.55|19.74|19.58|19.69|19.53|723
1622837400000|2021-06-04 20:10:00|19.73|19.57|19.76|19.6|19.81|19.65|19.73|19.57|634
1622838600000|2021-06-04 20:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|144
1622838900000|2021-06-04 20:35:00|19.7|19.54|19.71|19.55|19.76|19.6|19.7|19.54|74
1622839200000|2021-06-04 20:40:00|||||||||11
1622839500000|2021-06-04 20:45:00|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|63
1622839800000|2021-06-04 20:50:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|15
1622840100000|2021-06-04 20:55:00|19.73|19.57|19.74|19.58|19.76|19.6|19.71|19.55|46
1623016800000|2021-06-06 22:00:00|19.87|19.71|19.85|19.69|19.88|19.72|19.82|19.66|33
1623017100000|2021-06-06 22:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|0
1623017400000|2021-06-06 22:10:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1623017700000|2021-06-06 22:15:00|||||||||3
1623018000000|2021-06-06 22:20:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1623018300000|2021-06-06 22:25:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1623018600000|2021-06-06 22:30:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|4
1623018900000|2021-06-06 22:35:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|1
1623019200000|2021-06-06 22:40:00|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|2
1623019500000|2021-06-06 22:45:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1623020100000|2021-06-06 22:55:00|||||||||1
1623020400000|2021-06-06 23:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1623021000000|2021-06-06 23:10:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1623021300000|2021-06-06 23:15:00|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|0
1623022800000|2021-06-06 23:40:00|||||||||1
1623023400000|2021-06-06 23:50:00|||||||||2
1623023700000|2021-06-06 23:55:00|19.85|19.69|19.85|19.69|19.87|19.71|19.83|19.67|5
1623024000000|2021-06-07 00:00:00|19.87|19.71|19.98|19.82|19.99|19.83|19.85|19.69|96
1623024300000|2021-06-07 00:05:00|19.94|19.78|19.88|19.72|19.98|19.82|19.88|19.72|15
1623024600000|2021-06-07 00:10:00|19.9|19.74|19.9|19.74|19.91|19.75|19.88|19.72|39
1623024900000|2021-06-07 00:15:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|16
1623025200000|2021-06-07 00:20:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|2
1623025500000|2021-06-07 00:25:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|28
1623026400000|2021-06-07 00:40:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|13
1623027000000|2021-06-07 00:50:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|5
1623027300000|2021-06-07 00:55:00|19.95|19.79|19.94|19.78|19.97|19.81|19.94|19.78|4
1623027600000|2021-06-07 01:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|6
1623027900000|2021-06-07 01:05:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|6
1623028200000|2021-06-07 01:10:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1623028500000|2021-06-07 01:15:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|0
1623028800000|2021-06-07 01:20:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|4
1623029100000|2021-06-07 01:25:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623029400000|2021-06-07 01:30:00|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|4
1623029700000|2021-06-07 01:35:00|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|0
1623030000000|2021-06-07 01:40:00|20|19.84|19.99|19.83|20|19.84|19.97|19.81|10
1623030300000|2021-06-07 01:45:00|20|19.84|20|19.84|20.04|19.88|19.99|19.83|35
1623030600000|2021-06-07 01:50:00|||||||||3
1623030900000|2021-06-07 01:55:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|19
1623031200000|2021-06-07 02:00:00|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|3
1623031500000|2021-06-07 02:05:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|1
1623032100000|2021-06-07 02:15:00|||||||||15
1623032400000|2021-06-07 02:20:00|||||||||1
1623032700000|2021-06-07 02:25:00|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|26
1623033000000|2021-06-07 02:30:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1623033300000|2021-06-07 02:35:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1623033900000|2021-06-07 02:45:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|6
1623034200000|2021-06-07 02:50:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|57
1623034500000|2021-06-07 02:55:00|||||||||1
1623035700000|2021-06-07 03:15:00|19.99|19.83|19.96|19.8|19.99|19.83|19.95|19.79|3
1623036000000|2021-06-07 03:20:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1623036300000|2021-06-07 03:25:00|19.97|19.81|19.96|19.8|20|19.84|19.96|19.8|1
1623036600000|2021-06-07 03:30:00|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|0
1623036900000|2021-06-07 03:35:00|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|0
1623037200000|2021-06-07 03:40:00|||||||||2
1623037500000|2021-06-07 03:45:00|||||||||2
1623037800000|2021-06-07 03:50:00|||||||||1
1623038100000|2021-06-07 03:55:00|||||||||1
1623038400000|2021-06-07 04:00:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|1
1623038700000|2021-06-07 04:05:00|||||||||5
1623039300000|2021-06-07 04:15:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|3
1623039600000|2021-06-07 04:20:00|||||||||3
1623040500000|2021-06-07 04:35:00|||||||||8
1623040800000|2021-06-07 04:40:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|6
1623041700000|2021-06-07 04:55:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|16
1623042000000|2021-06-07 05:00:00|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|1
1623042300000|2021-06-07 05:05:00|20|19.84|20|19.84|20.01|19.85|20|19.84|3
1623042600000|2021-06-07 05:10:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|1
1623042900000|2021-06-07 05:15:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1623043200000|2021-06-07 05:20:00|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|7
1623043500000|2021-06-07 05:25:00|||||||||1
1623043800000|2021-06-07 05:30:00|19.98|19.82|19.98|19.82|20|19.84|19.96|19.8|1
1623044100000|2021-06-07 05:35:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|2
1623044400000|2021-06-07 05:40:00|||||||||1
1623044700000|2021-06-07 05:45:00|||||||||13
1623045000000|2021-06-07 05:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|12
1623045300000|2021-06-07 05:55:00|||||||||1
1623045600000|2021-06-07 06:00:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|57
1623045900000|2021-06-07 06:05:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|155
1623046200000|2021-06-07 06:10:00|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|76
1623046500000|2021-06-07 06:15:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|24
1623046800000|2021-06-07 06:20:00|||||||||3
1623047100000|2021-06-07 06:25:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|18
1623047700000|2021-06-07 06:35:00|||||||||1
1623048000000|2021-06-07 06:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|19
1623048300000|2021-06-07 06:45:00|||||||||1
1623048600000|2021-06-07 06:50:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1623048900000|2021-06-07 06:55:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|30
1623049200000|2021-06-07 07:00:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|26
1623049500000|2021-06-07 07:05:00|20.03|19.87|20.08|19.92|20.1|19.94|20.03|19.87|80
1623049800000|2021-06-07 07:10:00|20.12|19.96|20.13|19.97|20.17|20.01|20.08|19.92|35
1623050100000|2021-06-07 07:15:00|20.15|19.99|20.12|19.96|20.17|20.01|20.12|19.96|51
1623050400000|2021-06-07 07:20:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|23
1623050700000|2021-06-07 07:25:00|20.02|19.86|19.97|19.81|20.02|19.86|19.95|19.79|44
1623051000000|2021-06-07 07:30:00|20|19.84|19.97|19.81|20.01|19.85|19.97|19.81|22
1623051300000|2021-06-07 07:35:00|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|1
1623051600000|2021-06-07 07:40:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|67
1623051900000|2021-06-07 07:45:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|2
1623052200000|2021-06-07 07:50:00|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|0
1623052500000|2021-06-07 07:55:00|||||||||2
1623052800000|2021-06-07 08:00:00|||||||||1
1623053100000|2021-06-07 08:05:00|20.02|19.86|20.02|19.86|20.07|19.91|20.01|19.85|54
1623053400000|2021-06-07 08:10:00|20.06|19.9|20.01|19.85|20.06|19.9|19.97|19.81|12
1623054000000|2021-06-07 08:20:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|36
1623054300000|2021-06-07 08:25:00|||||||||11
1623054600000|2021-06-07 08:30:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1623054900000|2021-06-07 08:35:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|1
1623055200000|2021-06-07 08:40:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1623055500000|2021-06-07 08:45:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|19
1623055800000|2021-06-07 08:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|89
1623056100000|2021-06-07 08:55:00|||||||||3
1623056400000|2021-06-07 09:00:00|||||||||1
1623056700000|2021-06-07 09:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|34
1623057000000|2021-06-07 09:10:00|20.01|19.85|20.01|19.85|20.02|19.86|19.97|19.81|62
1623057300000|2021-06-07 09:15:00|||||||||15
1623057900000|2021-06-07 09:25:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|6
1623058200000|2021-06-07 09:30:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|23
1623058500000|2021-06-07 09:35:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|2
1623058800000|2021-06-07 09:40:00|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|22
1623059100000|2021-06-07 09:45:00|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|65
1623059700000|2021-06-07 09:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1623060000000|2021-06-07 10:00:00|20.01|19.85|19.98|19.82|20.01|19.85|19.96|19.8|9
1623060300000|2021-06-07 10:05:00|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|3
1623060900000|2021-06-07 10:15:00|||||||||1
1623061500000|2021-06-07 10:25:00|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|38
1623061800000|2021-06-07 10:30:00|19.93|19.77|19.91|19.75|19.96|19.8|19.91|19.75|24
1623062100000|2021-06-07 10:35:00|19.93|19.77|19.92|19.76|19.95|19.79|19.91|19.75|0
1623062400000|2021-06-07 10:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|48
1623062700000|2021-06-07 10:45:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|30
1623063300000|2021-06-07 10:55:00|||||||||1
1623063600000|2021-06-07 11:00:00|19.87|19.71|19.87|19.71|19.92|19.76|19.85|19.69|69
1623063900000|2021-06-07 11:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1623064500000|2021-06-07 11:15:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|18
1623064800000|2021-06-07 11:20:00|||||||||1
1623065100000|2021-06-07 11:25:00|||||||||3
1623065400000|2021-06-07 11:30:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1623065700000|2021-06-07 11:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|11
1623066000000|2021-06-07 11:40:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|36
1623066300000|2021-06-07 11:45:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|3
1623066600000|2021-06-07 11:50:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|18
1623066900000|2021-06-07 11:55:00|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|86
1623067200000|2021-06-07 12:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|13
1623067500000|2021-06-07 12:05:00|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|25
1623068100000|2021-06-07 12:15:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|142
1623068400000|2021-06-07 12:20:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1623068700000|2021-06-07 12:25:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|9
1623069000000|2021-06-07 12:30:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|6
1623069300000|2021-06-07 12:35:00|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|64
1623069600000|2021-06-07 12:40:00|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|30
1623069900000|2021-06-07 12:45:00|||||||||9
1623070200000|2021-06-07 12:50:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|5
1623070500000|2021-06-07 12:55:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|2
1623070800000|2021-06-07 13:00:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|23
1623071100000|2021-06-07 13:05:00|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|45
1623071400000|2021-06-07 13:10:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|70
1623071700000|2021-06-07 13:15:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|38
1623072000000|2021-06-07 13:20:00|||||||||4
1623072300000|2021-06-07 13:25:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|88
1623072600000|2021-06-07 13:30:00|19.84|19.68|19.91|19.75|19.92|19.76|19.84|19.68|868
1623072900000|2021-06-07 13:35:00|19.87|19.71|19.91|19.75|19.91|19.75|19.86|19.7|469
1623073200000|2021-06-07 13:40:00|19.89|19.73|19.86|19.7|19.91|19.75|19.81|19.65|77
1623073500000|2021-06-07 13:45:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|32
1623073800000|2021-06-07 13:50:00|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|405
1623074100000|2021-06-07 13:55:00|19.85|19.69|19.8|19.64|19.86|19.7|19.8|19.64|256
1623074400000|2021-06-07 14:00:00|19.81|19.65|19.81|19.65|19.86|19.7|19.8|19.64|241
1623074700000|2021-06-07 14:05:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|546
1623075000000|2021-06-07 14:10:00|19.73|19.57|19.81|19.65|19.81|19.65|19.71|19.55|350
1623075300000|2021-06-07 14:15:00|19.83|19.67|19.91|19.75|19.91|19.75|19.81|19.65|128
1623075600000|2021-06-07 14:20:00|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|136
1623075900000|2021-06-07 14:25:00|||||||||63
1623076200000|2021-06-07 14:30:00|19.88|19.72|19.96|19.8|19.96|19.8|19.86|19.7|250
1623076500000|2021-06-07 14:35:00|19.93|19.77|19.97|19.81|19.97|19.81|19.91|19.75|72
1623076800000|2021-06-07 14:40:00|||||||||135
1623077100000|2021-06-07 14:45:00|20.02|19.86|20.02|19.86|20.02|19.86|19.97|19.81|178
1623077400000|2021-06-07 14:50:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|78
1623077700000|2021-06-07 14:55:00|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|187
1623078000000|2021-06-07 15:00:00|19.9|19.74|19.87|19.71|19.92|19.76|19.87|19.71|188
1623078300000|2021-06-07 15:05:00|19.92|19.76|19.87|19.71|19.92|19.76|19.85|19.69|204
1623078600000|2021-06-07 15:10:00|19.85|19.69|19.82|19.66|19.87|19.71|19.8|19.64|153
1623078900000|2021-06-07 15:15:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|67
1623079200000|2021-06-07 15:20:00|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|74
1623079500000|2021-06-07 15:25:00|||||||||126
1623079800000|2021-06-07 15:30:00|19.92|19.76|19.88|19.72|19.92|19.76|19.87|19.71|608
1623080100000|2021-06-07 15:35:00|19.87|19.71|19.83|19.67|19.88|19.72|19.83|19.67|160
1623080400000|2021-06-07 15:40:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|205
1623080700000|2021-06-07 15:45:00|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|296
1623081000000|2021-06-07 15:50:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|20
1623081300000|2021-06-07 15:55:00|19.87|19.71|19.78|19.62|19.87|19.71|19.78|19.62|95
1623081600000|2021-06-07 16:00:00|19.77|19.61|19.77|19.61|19.78|19.62|19.73|19.57|124
1623081900000|2021-06-07 16:05:00|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|113
1623082200000|2021-06-07 16:10:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|38
1623082500000|2021-06-07 16:15:00|||||||||24
1623082800000|2021-06-07 16:20:00|||||||||41
1623083100000|2021-06-07 16:25:00|||||||||33
1623083400000|2021-06-07 16:30:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|145
1623083700000|2021-06-07 16:35:00|||||||||33
1623084000000|2021-06-07 16:40:00|||||||||36
1623084300000|2021-06-07 16:45:00|||||||||29
1623084600000|2021-06-07 16:50:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|135
1623084900000|2021-06-07 16:55:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|41
1623085200000|2021-06-07 17:00:00|19.71|19.55|19.71|19.55|19.71|19.55|19.67|19.51|38
1623085500000|2021-06-07 17:05:00|19.67|19.51|19.71|19.55|19.72|19.56|19.67|19.51|97
1623085800000|2021-06-07 17:10:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|73
1623086100000|2021-06-07 17:15:00|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|60
1623086400000|2021-06-07 17:20:00|||||||||15
1623086700000|2021-06-07 17:25:00|||||||||114
1623087000000|2021-06-07 17:30:00|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|33
1623087300000|2021-06-07 17:35:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|134
1623087600000|2021-06-07 17:40:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1623087900000|2021-06-07 17:45:00|19.79|19.63|19.78|19.62|19.83|19.67|19.78|19.62|225
1623088200000|2021-06-07 17:50:00|||||||||23
1623088500000|2021-06-07 17:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|100
1623088800000|2021-06-07 18:00:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|84
1623089100000|2021-06-07 18:05:00|19.78|19.62|19.74|19.58|19.78|19.62|19.73|19.57|68
1623089400000|2021-06-07 18:10:00|19.78|19.62|19.74|19.58|19.78|19.62|19.73|19.57|84
1623089700000|2021-06-07 18:15:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|108
1623090000000|2021-06-07 18:20:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|136
1623090300000|2021-06-07 18:25:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|101
1623090600000|2021-06-07 18:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.78|19.62|96
1623090900000|2021-06-07 18:35:00|19.78|19.62|19.78|19.62|19.82|19.66|19.78|19.62|72
1623091200000|2021-06-07 18:40:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|47
1623091500000|2021-06-07 18:45:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|65
1623091800000|2021-06-07 18:50:00|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|80
1623092100000|2021-06-07 18:55:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|129
1623092400000|2021-06-07 19:00:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|158
1623092700000|2021-06-07 19:05:00|19.72|19.56|19.7|19.54|19.72|19.56|19.67|19.51|720
1623093000000|2021-06-07 19:10:00|19.67|19.51|19.65|19.49|19.7|19.54|19.65|19.49|223
1623093300000|2021-06-07 19:15:00|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|215
1623093600000|2021-06-07 19:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|104
1623093900000|2021-06-07 19:25:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|243
1623094200000|2021-06-07 19:30:00|19.54|19.38|19.56|19.4|19.59|19.43|19.54|19.38|324
1623094500000|2021-06-07 19:35:00|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|168
1623094800000|2021-06-07 19:40:00|19.58|19.42|19.59|19.43|19.59|19.43|19.54|19.38|141
1623095100000|2021-06-07 19:45:00|19.56|19.4|19.54|19.38|19.59|19.43|19.54|19.38|238
1623095400000|2021-06-07 19:50:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|497
1623095700000|2021-06-07 19:55:00|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|827
1623096000000|2021-06-07 20:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|691
1623096300000|2021-06-07 20:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|261
1623096600000|2021-06-07 20:10:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|196
1623097800000|2021-06-07 20:30:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|941
1623098100000|2021-06-07 20:35:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|60
1623098400000|2021-06-07 20:40:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|2
1623099300000|2021-06-07 20:55:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|107
1623103200000|2021-06-07 22:00:00|19.57|19.32|19.53|19.37|19.57|19.37|19.51|19.32|13
1623103500000|2021-06-07 22:05:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|56
1623103800000|2021-06-07 22:10:00|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|2
1623104100000|2021-06-07 22:15:00|||||||||10
1623104400000|2021-06-07 22:20:00|||||||||6
1623105300000|2021-06-07 22:35:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623105600000|2021-06-07 22:40:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1623106800000|2021-06-07 23:00:00|||||||||1
1623108000000|2021-06-07 23:20:00|||||||||48
1623108600000|2021-06-07 23:30:00|||||||||1
1623108900000|2021-06-07 23:35:00|||||||||18
1623109200000|2021-06-07 23:40:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1623109500000|2021-06-07 23:45:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1623109800000|2021-06-07 23:50:00|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|3
1623110100000|2021-06-07 23:55:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1623110400000|2021-06-08 00:00:00|19.55|19.39|19.58|19.42|19.58|19.42|19.53|19.37|75
1623110700000|2021-06-08 00:05:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|6
1623111000000|2021-06-08 00:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.48|19.32|5
1623111300000|2021-06-08 00:15:00|19.5|19.34|19.44|19.28|19.52|19.36|19.44|19.28|17
1623111600000|2021-06-08 00:20:00|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|11
1623112200000|2021-06-08 00:30:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|20
1623112500000|2021-06-08 00:35:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1623112800000|2021-06-08 00:40:00|||||||||1
1623113100000|2021-06-08 00:45:00|||||||||1
1623113400000|2021-06-08 00:50:00|19.47|19.31|19.47|19.31|19.47|19.31|19.44|19.28|2
1623113700000|2021-06-08 00:55:00|19.46|19.3|19.44|19.28|19.47|19.31|19.44|19.28|0
1623114000000|2021-06-08 01:00:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1623114300000|2021-06-08 01:05:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1623114600000|2021-06-08 01:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|51
1623115500000|2021-06-08 01:25:00|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|24
1623115800000|2021-06-08 01:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|12
1623116400000|2021-06-08 01:40:00|19.44|19.28|19.43|19.27|19.46|19.3|19.43|19.27|6
1623116700000|2021-06-08 01:45:00|||||||||2
1623117600000|2021-06-08 02:00:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1623117900000|2021-06-08 02:05:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1623118200000|2021-06-08 02:10:00|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|4
1623118500000|2021-06-08 02:15:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|1
1623118800000|2021-06-08 02:20:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|25
1623119100000|2021-06-08 02:25:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1623119400000|2021-06-08 02:30:00|||||||||1
1623119700000|2021-06-08 02:35:00|||||||||3
1623120600000|2021-06-08 02:50:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623120900000|2021-06-08 02:55:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|19
1623121200000|2021-06-08 03:00:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1623121500000|2021-06-08 03:05:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|9
1623121800000|2021-06-08 03:10:00|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|15
1623122100000|2021-06-08 03:15:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|3
1623122700000|2021-06-08 03:25:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|1
1623123600000|2021-06-08 03:40:00|||||||||5
1623123900000|2021-06-08 03:45:00|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|17
1623124200000|2021-06-08 03:50:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|15
1623125100000|2021-06-08 04:05:00|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|34
1623125400000|2021-06-08 04:10:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|20
1623129300000|2021-06-08 05:15:00|||||||||15
1623129900000|2021-06-08 05:25:00|||||||||1
1623131700000|2021-06-08 05:55:00|||||||||1
1623132000000|2021-06-08 06:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|40
1623132300000|2021-06-08 06:05:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1623132900000|2021-06-08 06:15:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|37
1623133200000|2021-06-08 06:20:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|1
1623133500000|2021-06-08 06:25:00|||||||||2
1623133800000|2021-06-08 06:30:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1623134700000|2021-06-08 06:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|47
1623135600000|2021-06-08 07:00:00|19.55|19.39|19.56|19.4|19.56|19.4|19.51|19.35|69
1623135900000|2021-06-08 07:05:00|||||||||9
1623136200000|2021-06-08 07:10:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1623136500000|2021-06-08 07:15:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|42
1623136800000|2021-06-08 07:20:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|8
1623137100000|2021-06-08 07:25:00|||||||||25
1623137400000|2021-06-08 07:30:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|14
1623138000000|2021-06-08 07:40:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|71
1623138300000|2021-06-08 07:45:00|||||||||1
1623138600000|2021-06-08 07:50:00|19.57|19.41|19.61|19.45|19.61|19.45|19.56|19.4|15
1623138900000|2021-06-08 07:55:00|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|15
1623139200000|2021-06-08 08:00:00|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|2
1623139500000|2021-06-08 08:05:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|55
1623139800000|2021-06-08 08:10:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|13
1623140100000|2021-06-08 08:15:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|8
1623140400000|2021-06-08 08:20:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|4
1623140700000|2021-06-08 08:25:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|16
1623141000000|2021-06-08 08:30:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|39
1623141600000|2021-06-08 08:40:00|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|48
1623141900000|2021-06-08 08:45:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|9
1623142200000|2021-06-08 08:50:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|19
1623142500000|2021-06-08 08:55:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|38
1623142800000|2021-06-08 09:00:00|19.53|19.37|19.52|19.36|19.56|19.4|19.51|19.35|31
1623143100000|2021-06-08 09:05:00|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|71
1623143400000|2021-06-08 09:10:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|11
1623143700000|2021-06-08 09:15:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|29
1623144000000|2021-06-08 09:20:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1623144300000|2021-06-08 09:25:00|||||||||11
1623144900000|2021-06-08 09:35:00|||||||||2
1623145200000|2021-06-08 09:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1623145500000|2021-06-08 09:45:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|30
1623145800000|2021-06-08 09:50:00|||||||||1
1623146400000|2021-06-08 10:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1623146700000|2021-06-08 10:05:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|47
1623147000000|2021-06-08 10:10:00|||||||||1
1623147300000|2021-06-08 10:15:00|19.53|19.37|19.75|19.59|19.75|19.59|19.53|19.37|378
1623147600000|2021-06-08 10:20:00|19.8|19.64|19.84|19.68|19.84|19.68|19.74|19.58|111
1623147900000|2021-06-08 10:25:00|19.85|19.69|19.93|19.77|19.98|19.82|19.85|19.69|134
1623148200000|2021-06-08 10:30:00|19.97|19.81|19.82|19.66|19.98|19.82|19.82|19.66|336
1623148500000|2021-06-08 10:35:00|19.81|19.65|19.58|19.42|19.82|19.66|19.53|19.37|779
1623148800000|2021-06-08 10:40:00|19.59|19.43|19.68|19.52|19.68|19.52|19.59|19.43|42
1623149100000|2021-06-08 10:45:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|104
1623149400000|2021-06-08 10:50:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|147
1623149700000|2021-06-08 10:55:00|19.57|19.41|19.53|19.37|19.57|19.41|19.52|19.36|83
1623150000000|2021-06-08 11:00:00|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|17
1623150300000|2021-06-08 11:05:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|93
1623150600000|2021-06-08 11:10:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|45
1623150900000|2021-06-08 11:15:00|||||||||3
1623151200000|2021-06-08 11:20:00|||||||||3
1623151500000|2021-06-08 11:25:00|||||||||29
1623151800000|2021-06-08 11:30:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|12
1623152100000|2021-06-08 11:35:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|11
1623152400000|2021-06-08 11:40:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|31
1623152700000|2021-06-08 11:45:00|||||||||1
1623153000000|2021-06-08 11:50:00|||||||||1
1623153300000|2021-06-08 11:55:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|73
1623153600000|2021-06-08 12:00:00|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|98
1623153900000|2021-06-08 12:05:00|||||||||10
1623154200000|2021-06-08 12:10:00|||||||||1
1623154500000|2021-06-08 12:15:00|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|22
1623154800000|2021-06-08 12:20:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|18
1623155100000|2021-06-08 12:25:00|||||||||118
1623155400000|2021-06-08 12:30:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|21
1623155700000|2021-06-08 12:35:00|||||||||8
1623156000000|2021-06-08 12:40:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1623156300000|2021-06-08 12:45:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|45
1623156600000|2021-06-08 12:50:00|||||||||1
1623156900000|2021-06-08 12:55:00|||||||||26
1623157200000|2021-06-08 13:00:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|234
1623157500000|2021-06-08 13:05:00|||||||||26
1623157800000|2021-06-08 13:10:00|||||||||38
1623158100000|2021-06-08 13:15:00|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|37
1623158400000|2021-06-08 13:20:00|19.43|19.27|19.42|19.26|19.47|19.31|19.42|19.26|139
1623158700000|2021-06-08 13:25:00|19.43|19.27|19.47|19.31|19.47|19.31|19.42|19.26|14
1623159000000|2021-06-08 13:30:00|19.43|19.27|19.54|19.38|19.54|19.38|19.43|19.27|529
1623159300000|2021-06-08 13:35:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|199
1623159600000|2021-06-08 13:40:00|19.49|19.33|19.58|19.42|19.59|19.43|19.48|19.32|520
1623159900000|2021-06-08 13:45:00|19.59|19.43|19.68|19.52|19.68|19.52|19.58|19.42|293
1623160200000|2021-06-08 13:50:00|19.69|19.53|19.74|19.58|19.79|19.63|19.68|19.52|618
1623160500000|2021-06-08 13:55:00|19.78|19.62|19.78|19.62|19.79|19.63|19.73|19.57|269
1623160800000|2021-06-08 14:00:00|19.79|19.63|19.73|19.57|19.84|19.68|19.73|19.57|386
1623161100000|2021-06-08 14:05:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|93
1623161400000|2021-06-08 14:10:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|143
1623161700000|2021-06-08 14:15:00|19.73|19.57|19.73|19.57|19.74|19.58|19.68|19.52|368
1623162000000|2021-06-08 14:20:00|19.71|19.55|19.78|19.62|19.78|19.62|19.68|19.52|200
1623162300000|2021-06-08 14:25:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|91
1623162600000|2021-06-08 14:30:00|19.74|19.58|19.8|19.64|19.81|19.65|19.74|19.58|228
1623162900000|2021-06-08 14:35:00|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|215
1623163200000|2021-06-08 14:40:00|19.83|19.67|19.73|19.57|19.85|19.69|19.73|19.57|178
1623163500000|2021-06-08 14:45:00|||||||||102
1623163800000|2021-06-08 14:50:00|19.72|19.56|19.78|19.62|19.78|19.62|19.68|19.52|157
1623164100000|2021-06-08 14:55:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|186
1623164400000|2021-06-08 15:00:00|19.82|19.66|19.84|19.68|19.84|19.68|19.74|19.58|343
1623164700000|2021-06-08 15:05:00|19.83|19.67|19.77|19.61|19.84|19.68|19.74|19.58|195
1623165000000|2021-06-08 15:10:00|19.79|19.63|19.94|19.78|19.94|19.78|19.77|19.61|226
1623165300000|2021-06-08 15:15:00|19.9|19.74|20.06|19.9|20.06|19.9|19.9|19.74|270
1623165600000|2021-06-08 15:20:00|20.07|19.91|20.07|19.91|20.22|20.06|20.04|19.88|613
1623165900000|2021-06-08 15:25:00|20.06|19.9|20.01|19.85|20.17|20.01|19.96|19.8|395
1623166200000|2021-06-08 15:30:00|20.02|19.86|19.96|19.8|20.06|19.9|19.95|19.79|288
1623166500000|2021-06-08 15:35:00|20|19.84|20|19.84|20.05|19.89|19.96|19.8|338
1623166800000|2021-06-08 15:40:00|20.01|19.85|19.89|19.73|20.05|19.89|19.85|19.69|158
1623167100000|2021-06-08 15:45:00|19.84|19.68|19.84|19.68|19.89|19.73|19.83|19.67|135
1623167400000|2021-06-08 15:50:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|173
1623167700000|2021-06-08 15:55:00|19.88|19.72|19.78|19.62|19.89|19.73|19.78|19.62|263
1623168000000|2021-06-08 16:00:00|19.79|19.63|19.78|19.62|19.84|19.68|19.78|19.62|253
1623168300000|2021-06-08 16:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|65
1623168600000|2021-06-08 16:10:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|166
1623168900000|2021-06-08 16:15:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|145
1623169200000|2021-06-08 16:20:00|19.73|19.57|19.69|19.53|19.74|19.58|19.69|19.53|202
1623169500000|2021-06-08 16:25:00|19.74|19.58|19.64|19.48|19.74|19.58|19.64|19.48|258
1623169800000|2021-06-08 16:30:00|19.63|19.47|19.59|19.43|19.63|19.47|19.58|19.42|352
1623170100000|2021-06-08 16:35:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|129
1623170400000|2021-06-08 16:40:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|312
1623170700000|2021-06-08 16:45:00|19.6|19.44|19.59|19.43|19.64|19.48|19.59|19.43|74
1623171000000|2021-06-08 16:50:00|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|71
1623171300000|2021-06-08 16:55:00|19.58|19.42|19.54|19.38|19.59|19.43|19.53|19.37|135
1623171600000|2021-06-08 17:00:00|19.53|19.37|19.49|19.33|19.54|19.38|19.49|19.33|122
1623171900000|2021-06-08 17:05:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|121
1623172200000|2021-06-08 17:10:00|19.49|19.33|19.54|19.38|19.54|19.38|19.48|19.32|146
1623172500000|2021-06-08 17:15:00|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|36
1623172800000|2021-06-08 17:20:00|19.53|19.37|19.54|19.38|19.58|19.42|19.49|19.33|70
1623173100000|2021-06-08 17:25:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|69
1623173400000|2021-06-08 17:30:00|19.59|19.43|19.54|19.38|19.59|19.43|19.53|19.37|99
1623173700000|2021-06-08 17:35:00|19.58|19.42|19.54|19.38|19.58|19.42|19.53|19.37|31
1623174000000|2021-06-08 17:40:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|58
1623174300000|2021-06-08 17:45:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|99
1623174600000|2021-06-08 17:50:00|19.55|19.39|19.6|19.44|19.6|19.44|19.54|19.38|119
1623174900000|2021-06-08 17:55:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|61
1623175200000|2021-06-08 18:00:00|19.63|19.47|19.58|19.42|19.65|19.49|19.58|19.42|165
1623175500000|2021-06-08 18:05:00|19.55|19.39|19.55|19.39|19.58|19.42|19.53|19.37|75
1623175800000|2021-06-08 18:10:00|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|72
1623176100000|2021-06-08 18:15:00|19.59|19.43|19.6|19.44|19.6|19.44|19.55|19.39|131
1623176400000|2021-06-08 18:20:00|19.59|19.43|19.59|19.43|19.6|19.44|19.55|19.39|75
1623176700000|2021-06-08 18:25:00|19.57|19.41|19.59|19.43|19.6|19.44|19.55|19.39|113
1623177000000|2021-06-08 18:30:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|184
1623177300000|2021-06-08 18:35:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|130
1623177600000|2021-06-08 18:40:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|72
1623177900000|2021-06-08 18:45:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|31
1623178200000|2021-06-08 18:50:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|247
1623178500000|2021-06-08 18:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|361
1623178800000|2021-06-08 19:00:00|||||||||166
1623179100000|2021-06-08 19:05:00|19.5|19.34|19.49|19.33|19.54|19.38|19.49|19.33|296
1623179400000|2021-06-08 19:10:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|101
1623179700000|2021-06-08 19:15:00|||||||||53
1623180000000|2021-06-08 19:20:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|72
1623180300000|2021-06-08 19:25:00|19.58|19.42|19.54|19.38|19.59|19.43|19.53|19.37|282
1623180600000|2021-06-08 19:30:00|19.56|19.4|19.59|19.43|19.59|19.43|19.54|19.38|174
1623180900000|2021-06-08 19:35:00|||||||||111
1623181200000|2021-06-08 19:40:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|268
1623181500000|2021-06-08 19:45:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|344
1623181800000|2021-06-08 19:50:00|19.65|19.49|19.69|19.53|19.69|19.53|19.64|19.48|318
1623182100000|2021-06-08 19:55:00|19.74|19.58|19.84|19.68|19.84|19.68|19.73|19.57|834
1623182400000|2021-06-08 20:00:00|19.8|19.64|19.8|19.64|19.84|19.68|19.79|19.63|660
1623182700000|2021-06-08 20:05:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|283
1623183000000|2021-06-08 20:10:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|381
1623184200000|2021-06-08 20:30:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|472
1623184500000|2021-06-08 20:35:00|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|27
1623184800000|2021-06-08 20:40:00|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|86
1623185100000|2021-06-08 20:45:00|||||||||43
1623185400000|2021-06-08 20:50:00|||||||||7
1623185700000|2021-06-08 20:55:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|41
1623189600000|2021-06-08 22:00:00|19.86|19.7|19.89|19.73|19.91|19.75|19.86|19.7|20
1623189900000|2021-06-08 22:05:00|19.88|19.72|19.91|19.75|19.91|19.75|19.86|19.7|1
1623190200000|2021-06-08 22:10:00|19.86|19.7|19.87|19.71|19.89|19.73|19.86|19.7|13
1623190500000|2021-06-08 22:15:00|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|2
1623191100000|2021-06-08 22:25:00|||||||||1
1623191400000|2021-06-08 22:30:00|||||||||3
1623193200000|2021-06-08 23:00:00|||||||||1
1623194400000|2021-06-08 23:20:00|||||||||3
1623195600000|2021-06-08 23:40:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1623196500000|2021-06-08 23:55:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|9
1623196800000|2021-06-09 00:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|32
1623197100000|2021-06-09 00:05:00|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|25
1623197400000|2021-06-09 00:10:00|19.84|19.68|19.82|19.66|19.87|19.71|19.82|19.66|13
1623197700000|2021-06-09 00:15:00|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|9
1623198000000|2021-06-09 00:20:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|31
1623198900000|2021-06-09 00:35:00|||||||||2
1623199200000|2021-06-09 00:40:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|21
1623201600000|2021-06-09 01:20:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|4
1623201900000|2021-06-09 01:25:00|||||||||8
1623202200000|2021-06-09 01:30:00|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|20
1623202500000|2021-06-09 01:35:00|19.8|19.64|19.82|19.66|19.83|19.67|19.8|19.64|2
1623202800000|2021-06-09 01:40:00|||||||||1
1623203100000|2021-06-09 01:45:00|19.81|19.65|19.82|19.66|19.82|19.66|19.77|19.61|4
1623205800000|2021-06-09 02:30:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|167
1623206100000|2021-06-09 02:35:00|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|0
1623207600000|2021-06-09 03:00:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|4
1623208200000|2021-06-09 03:10:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1623208800000|2021-06-09 03:20:00|||||||||5
1623209700000|2021-06-09 03:35:00|||||||||1
1623210000000|2021-06-09 03:40:00|||||||||1
1623210300000|2021-06-09 03:45:00|||||||||2
1623210600000|2021-06-09 03:50:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1623211200000|2021-06-09 04:00:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|1
1623211800000|2021-06-09 04:10:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1623212100000|2021-06-09 04:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1623212400000|2021-06-09 04:20:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1623213600000|2021-06-09 04:40:00|||||||||1
1623213900000|2021-06-09 04:45:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623214800000|2021-06-09 05:00:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|14
1623215100000|2021-06-09 05:05:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|22
1623216000000|2021-06-09 05:20:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|53
1623216300000|2021-06-09 05:25:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1623216600000|2021-06-09 05:30:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|1
1623216900000|2021-06-09 05:35:00|||||||||3
1623217200000|2021-06-09 05:40:00|||||||||5
1623217800000|2021-06-09 05:50:00|||||||||2
1623218700000|2021-06-09 06:05:00|||||||||4
1623219000000|2021-06-09 06:10:00|||||||||20
1623219600000|2021-06-09 06:20:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|17
1623220200000|2021-06-09 06:30:00|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|2
1623221400000|2021-06-09 06:50:00|||||||||4
1623221700000|2021-06-09 06:55:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|21
1623222000000|2021-06-09 07:00:00|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|56
1623222300000|2021-06-09 07:05:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1623222600000|2021-06-09 07:10:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1623222900000|2021-06-09 07:15:00|||||||||4
1623223200000|2021-06-09 07:20:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|15
1623223500000|2021-06-09 07:25:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1623223800000|2021-06-09 07:30:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|42
1623224700000|2021-06-09 07:45:00|||||||||3
1623225000000|2021-06-09 07:50:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|6
1623225300000|2021-06-09 07:55:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1623225600000|2021-06-09 08:00:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1623225900000|2021-06-09 08:05:00|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|3
1623226200000|2021-06-09 08:10:00|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|4
1623226500000|2021-06-09 08:15:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|4
1623226800000|2021-06-09 08:20:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|5
1623227100000|2021-06-09 08:25:00|19.89|19.73|19.87|19.71|19.9|19.74|19.85|19.69|24
1623227400000|2021-06-09 08:30:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|11
1623227700000|2021-06-09 08:35:00|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|15
1623228000000|2021-06-09 08:40:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|18
1623228300000|2021-06-09 08:45:00|||||||||6
1623228600000|2021-06-09 08:50:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|36
1623228900000|2021-06-09 08:55:00|||||||||1
1623229200000|2021-06-09 09:00:00|19.84|19.68|19.85|19.69|19.89|19.73|19.84|19.68|4
1623229500000|2021-06-09 09:05:00|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|26
1623229800000|2021-06-09 09:10:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|53
1623230100000|2021-06-09 09:15:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|60
1623230400000|2021-06-09 09:20:00|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|42
1623230700000|2021-06-09 09:25:00|||||||||16
1623231300000|2021-06-09 09:35:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1623231600000|2021-06-09 09:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|50
1623231900000|2021-06-09 09:45:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|55
1623232800000|2021-06-09 10:00:00|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|9
1623233100000|2021-06-09 10:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|52
1623233400000|2021-06-09 10:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1623233700000|2021-06-09 10:15:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|13
1623234000000|2021-06-09 10:20:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|22
1623234300000|2021-06-09 10:25:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|45
1623234600000|2021-06-09 10:30:00|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|5
1623234900000|2021-06-09 10:35:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|4
1623235200000|2021-06-09 10:40:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|16
1623235500000|2021-06-09 10:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1623235800000|2021-06-09 10:50:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|3
1623236100000|2021-06-09 10:55:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1623236400000|2021-06-09 11:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|66
1623236700000|2021-06-09 11:05:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|31
1623237000000|2021-06-09 11:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|50
1623237300000|2021-06-09 11:15:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1623237600000|2021-06-09 11:20:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1623237900000|2021-06-09 11:25:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|7
1623238200000|2021-06-09 11:30:00|19.86|19.7|19.96|19.8|19.96|19.8|19.86|19.7|125
1623238500000|2021-06-09 11:35:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|51
1623238800000|2021-06-09 11:40:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|40
1623239100000|2021-06-09 11:45:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|14
1623239400000|2021-06-09 11:50:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|47
1623239700000|2021-06-09 11:55:00|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|53
1623240000000|2021-06-09 12:00:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|211
1623240300000|2021-06-09 12:05:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|43
1623240600000|2021-06-09 12:10:00|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|36
1623240900000|2021-06-09 12:15:00|19.72|19.56|19.75|19.59|19.8|19.64|19.69|19.53|34
1623241800000|2021-06-09 12:30:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|45
1623242100000|2021-06-09 12:35:00|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|76
1623242400000|2021-06-09 12:40:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|34
1623242700000|2021-06-09 12:45:00|19.72|19.56|19.74|19.58|19.75|19.59|19.7|19.54|9
1623243000000|2021-06-09 12:50:00|||||||||25
1623243300000|2021-06-09 12:55:00|||||||||81
1623243600000|2021-06-09 13:00:00|||||||||34
1623243900000|2021-06-09 13:05:00|||||||||8
1623244200000|2021-06-09 13:10:00|||||||||7
1623244500000|2021-06-09 13:15:00|||||||||1
1623244800000|2021-06-09 13:20:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|19
1623245100000|2021-06-09 13:25:00|19.7|19.54|19.69|19.53|19.7|19.54|19.64|19.48|143
1623245400000|2021-06-09 13:30:00|19.68|19.52|19.79|19.63|19.79|19.63|19.68|19.52|242
1623245700000|2021-06-09 13:35:00|19.78|19.62|19.83|19.67|19.83|19.67|19.74|19.58|233
1623246000000|2021-06-09 13:40:00|19.84|19.68|19.83|19.67|19.93|19.77|19.78|19.62|582
1623246300000|2021-06-09 13:45:00|19.81|19.65|19.89|19.73|19.89|19.73|19.76|19.6|541
1623246600000|2021-06-09 13:50:00|19.9|19.74|19.95|19.79|19.99|19.83|19.89|19.73|374
1623246900000|2021-06-09 13:55:00|19.94|19.78|19.89|19.73|19.94|19.78|19.84|19.68|251
1623247200000|2021-06-09 14:00:00|19.85|19.69|20.05|19.89|20.05|19.89|19.84|19.68|543
1623247500000|2021-06-09 14:05:00|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|281
1623247800000|2021-06-09 14:10:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|198
1623248100000|2021-06-09 14:15:00|20.06|19.9|19.99|19.83|20.1|19.94|19.99|19.83|448
1623248400000|2021-06-09 14:20:00|20|19.84|19.99|19.83|20|19.84|19.94|19.78|149
1623248700000|2021-06-09 14:25:00|20|19.84|19.9|19.74|20|19.84|19.9|19.74|176
1623249000000|2021-06-09 14:30:00|19.89|19.73|19.94|19.78|19.95|19.79|19.87|19.71|341
1623249300000|2021-06-09 14:35:00|19.95|19.79|19.9|19.74|19.99|19.83|19.9|19.74|225
1623249600000|2021-06-09 14:40:00|19.89|19.73|19.9|19.74|19.95|19.79|19.89|19.73|136
1623249900000|2021-06-09 14:45:00|19.89|19.73|19.95|19.79|19.99|19.83|19.89|19.73|266
1623250200000|2021-06-09 14:50:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|366
1623250500000|2021-06-09 14:55:00|19.95|19.79|19.9|19.74|19.95|19.79|19.89|19.73|338
1623250800000|2021-06-09 15:00:00|19.89|19.73|19.85|19.69|19.9|19.74|19.84|19.68|183
1623251100000|2021-06-09 15:05:00|19.84|19.68|19.84|19.68|19.85|19.69|19.79|19.63|213
1623251400000|2021-06-09 15:10:00|19.8|19.64|19.84|19.68|19.89|19.73|19.79|19.63|253
1623251700000|2021-06-09 15:15:00|19.85|19.69|19.79|19.63|19.89|19.73|19.79|19.63|196
1623252000000|2021-06-09 15:20:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|131
1623252300000|2021-06-09 15:25:00|19.8|19.64|19.89|19.73|19.89|19.73|19.79|19.63|173
1623252600000|2021-06-09 15:30:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|89
1623252900000|2021-06-09 15:35:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|263
1623253200000|2021-06-09 15:40:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|70
1623253500000|2021-06-09 15:45:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|165
1623253800000|2021-06-09 15:50:00|19.9|19.74|19.99|19.83|19.99|19.83|19.9|19.74|67
1623254100000|2021-06-09 15:55:00|20|19.84|20|19.84|20.05|19.89|19.95|19.79|289
1623254400000|2021-06-09 16:00:00|19.96|19.8|19.96|19.8|20|19.84|19.95|19.79|82
1623254700000|2021-06-09 16:05:00|20|19.84|19.97|19.81|20|19.84|19.95|19.79|345
1623255000000|2021-06-09 16:10:00|20|19.84|20|19.84|20|19.84|19.97|19.81|43
1623255300000|2021-06-09 16:15:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|121
1623255600000|2021-06-09 16:20:00|19.96|19.8|19.95|19.79|19.98|19.82|19.95|19.79|49
1623255900000|2021-06-09 16:25:00|19.9|19.74|19.9|19.74|19.95|19.79|19.9|19.74|171
1623256200000|2021-06-09 16:30:00|19.91|19.75|19.85|19.69|19.91|19.75|19.85|19.69|365
1623256500000|2021-06-09 16:35:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|92
1623256800000|2021-06-09 16:40:00|||||||||58
1623257100000|2021-06-09 16:45:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|134
1623257400000|2021-06-09 16:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|81
1623257700000|2021-06-09 16:55:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|160
1623258000000|2021-06-09 17:00:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|133
1623258300000|2021-06-09 17:05:00|19.91|19.75|19.91|19.75|19.92|19.76|19.87|19.71|72
1623258600000|2021-06-09 17:10:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|91
1623258900000|2021-06-09 17:15:00|20.01|19.85|19.96|19.8|20.01|19.85|19.92|19.76|186
1623259200000|2021-06-09 17:20:00|19.94|19.78|19.92|19.76|19.96|19.8|19.91|19.75|94
1623259500000|2021-06-09 17:25:00|19.96|19.8|19.96|19.8|19.96|19.8|19.92|19.76|27
1623259800000|2021-06-09 17:30:00|19.97|19.81|19.97|19.81|20.01|19.85|19.97|19.81|50
1623260100000|2021-06-09 17:35:00|20.01|19.85|20.02|19.86|20.02|19.86|19.97|19.81|77
1623260400000|2021-06-09 17:40:00|20.03|19.87|20.03|19.87|20.07|19.91|20.02|19.86|151
1623260700000|2021-06-09 17:45:00|20.02|19.86|19.97|19.81|20.03|19.87|19.97|19.81|159
1623261000000|2021-06-09 17:50:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|140
1623261300000|2021-06-09 17:55:00|20.03|19.87|20.03|19.87|20.08|19.92|20.03|19.87|87
1623261600000|2021-06-09 18:00:00|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|148
1623261900000|2021-06-09 18:05:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|118
1623262200000|2021-06-09 18:10:00|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|125
1623262500000|2021-06-09 18:15:00|||||||||95
1623262800000|2021-06-09 18:20:00|20.02|19.86|19.98|19.82|20.02|19.86|19.97|19.81|202
1623263100000|2021-06-09 18:25:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|114
1623263400000|2021-06-09 18:30:00|||||||||52
1623263700000|2021-06-09 18:35:00|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|209
1623264000000|2021-06-09 18:40:00|20.03|19.87|20.03|19.87|20.07|19.91|20.02|19.86|89
1623264300000|2021-06-09 18:45:00|20.02|19.86|20.07|19.91|20.08|19.92|20.02|19.86|251
1623264600000|2021-06-09 18:50:00|20.08|19.92|20.08|19.92|20.12|19.96|20.07|19.91|193
1623264900000|2021-06-09 18:55:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|269
1623265200000|2021-06-09 19:00:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|279
1623265500000|2021-06-09 19:05:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|174
1623265800000|2021-06-09 19:10:00|20.13|19.97|20.13|19.97|20.14|19.98|20.09|19.93|322
1623266100000|2021-06-09 19:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|107
1623266400000|2021-06-09 19:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|154
1623266700000|2021-06-09 19:25:00|20.15|19.99|20.24|20.08|20.24|20.08|20.14|19.98|493
1623267000000|2021-06-09 19:30:00|20.29|20.13|20.2|20.04|20.3|20.14|20.17|20.01|392
1623267300000|2021-06-09 19:35:00|20.19|20.03|20.24|20.08|20.25|20.09|20.19|20.03|238
1623267600000|2021-06-09 19:40:00|20.25|20.09|20.31|20.15|20.31|20.15|20.2|20.04|405
1623267900000|2021-06-09 19:45:00|20.3|20.14|20.26|20.1|20.31|20.15|20.25|20.09|562
1623268200000|2021-06-09 19:50:00|20.31|20.15|20.2|20.04|20.31|20.15|20.15|19.99|682
1623268500000|2021-06-09 19:55:00|20.16|20|20.21|20.05|20.22|20.06|20.15|19.99|1839
1623268800000|2021-06-09 20:00:00|20.17|20.01|20.18|20.02|20.22|20.06|20.13|19.97|1358
1623269100000|2021-06-09 20:05:00|20.19|20.03|20.19|20.03|20.23|20.07|20.19|20.03|1258
1623269400000|2021-06-09 20:10:00|20.21|20.05|20.18|20.02|20.23|20.07|20.17|20.01|1426
1623270600000|2021-06-09 20:30:00|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|683
1623270900000|2021-06-09 20:35:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|131
1623271200000|2021-06-09 20:40:00|20.15|19.99|20.13|19.97|20.15|19.99|20.12|19.96|37
1623271500000|2021-06-09 20:45:00|20.12|19.96|20.13|19.97|20.17|20.01|20.12|19.96|21
1623271800000|2021-06-09 20:50:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1623272100000|2021-06-09 20:55:00|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|51
1623276000000|2021-06-09 22:00:00|20.17|20.01|20.1|19.94|20.17|20.01|20.1|19.94|20
1623276300000|2021-06-09 22:05:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|20
1623276600000|2021-06-09 22:10:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|15
1623276900000|2021-06-09 22:15:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|2
1623277500000|2021-06-09 22:25:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1623277800000|2021-06-09 22:30:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|9
1623278100000|2021-06-09 22:35:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|12
1623278400000|2021-06-09 22:40:00|||||||||1
1623278700000|2021-06-09 22:45:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|12
1623279300000|2021-06-09 22:55:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|12
1623279600000|2021-06-09 23:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|104
1623279900000|2021-06-09 23:05:00|20.16|20|20.13|19.97|20.16|20|20.13|19.97|8
1623281400000|2021-06-09 23:30:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|30
1623281700000|2021-06-09 23:35:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1623282300000|2021-06-09 23:45:00|||||||||1
1623282600000|2021-06-09 23:50:00|||||||||1
1623282900000|2021-06-09 23:55:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|10
1623283200000|2021-06-10 00:00:00|||||||||6
1623283500000|2021-06-10 00:05:00|||||||||22
1623283800000|2021-06-10 00:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|8
1623284100000|2021-06-10 00:15:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1623284400000|2021-06-10 00:20:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1623284700000|2021-06-10 00:25:00|20.09|19.93|20.11|19.95|20.14|19.98|20.09|19.93|7
1623285000000|2021-06-10 00:30:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|13
1623285300000|2021-06-10 00:35:00|||||||||1
1623286200000|2021-06-10 00:50:00|||||||||11
1623287100000|2021-06-10 01:05:00|20.05|19.89|20.09|19.93|20.09|19.93|20.04|19.88|32
1623288600000|2021-06-10 01:30:00|||||||||8
1623288900000|2021-06-10 01:35:00|20.07|19.91|20.08|19.92|20.08|19.92|20.04|19.88|14
1623289200000|2021-06-10 01:40:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1623289800000|2021-06-10 01:50:00|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|9
1623290100000|2021-06-10 01:55:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|0
1623290400000|2021-06-10 02:00:00|20.05|19.89|20.07|19.91|20.09|19.93|20.04|19.88|6
1623290700000|2021-06-10 02:05:00|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|1
1623291000000|2021-06-10 02:10:00|20.07|19.91|20.09|19.93|20.09|19.93|20.05|19.89|44
1623291300000|2021-06-10 02:15:00|||||||||3
1623291900000|2021-06-10 02:25:00|||||||||2
1623292200000|2021-06-10 02:30:00|20.07|19.91|20.09|19.93|20.09|19.93|20.05|19.89|0
1623292800000|2021-06-10 02:40:00|||||||||4
1623293100000|2021-06-10 02:45:00|20.14|19.98|20.12|19.96|20.14|19.98|20.1|19.94|10
1623293400000|2021-06-10 02:50:00|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|8
1623293700000|2021-06-10 02:55:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1623294000000|2021-06-10 03:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|20
1623294600000|2021-06-10 03:10:00|||||||||1
1623295200000|2021-06-10 03:20:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1623295800000|2021-06-10 03:30:00|||||||||2
1623296100000|2021-06-10 03:35:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1623297000000|2021-06-10 03:50:00|||||||||2
1623297900000|2021-06-10 04:05:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1623299100000|2021-06-10 04:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|0
1623300000000|2021-06-10 04:40:00|||||||||1
1623301200000|2021-06-10 05:00:00|||||||||1
1623301500000|2021-06-10 05:05:00|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|7
1623301800000|2021-06-10 05:10:00|||||||||1
1623302700000|2021-06-10 05:25:00|||||||||2
1623303000000|2021-06-10 05:30:00|||||||||3
1623303300000|2021-06-10 05:35:00|||||||||6
1623303600000|2021-06-10 05:40:00|20.16|20|20.2|20.04|20.2|20.04|20.16|20|6
1623303900000|2021-06-10 05:45:00|||||||||6
1623304800000|2021-06-10 06:00:00|20.16|20|20.16|20|20.16|20|20.16|20|8
1623305100000|2021-06-10 06:05:00|||||||||5
1623305400000|2021-06-10 06:10:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|12
1623306000000|2021-06-10 06:20:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|22
1623306300000|2021-06-10 06:25:00|||||||||2
1623306600000|2021-06-10 06:30:00|||||||||1
1623306900000|2021-06-10 06:35:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|35
1623307200000|2021-06-10 06:40:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|40
1623307500000|2021-06-10 06:45:00|||||||||10
1623307800000|2021-06-10 06:50:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|3
1623308100000|2021-06-10 06:55:00|||||||||9
1623308400000|2021-06-10 07:00:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|53
1623308700000|2021-06-10 07:05:00|||||||||24
1623309000000|2021-06-10 07:10:00|20.26|20.1|20.36|20.2|20.41|20.25|20.26|20.1|130
1623309300000|2021-06-10 07:15:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|23
1623309600000|2021-06-10 07:20:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1623309900000|2021-06-10 07:25:00|20.21|20.05|20.27|20.11|20.31|20.15|20.21|20.05|109
1623310200000|2021-06-10 07:30:00|20.26|20.1|20.31|20.15|20.31|20.15|20.25|20.09|27
1623310500000|2021-06-10 07:35:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|9
1623310800000|2021-06-10 07:40:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|11
1623311100000|2021-06-10 07:45:00|20.21|20.05|20.16|20|20.23|20.07|20.16|20|56
1623311400000|2021-06-10 07:50:00|20.21|20.05|20.21|20.05|20.21|20.05|20.18|20.02|25
1623311700000|2021-06-10 07:55:00|20.16|20|20.16|20|20.16|20|20.16|20|31
1623312000000|2021-06-10 08:00:00|20.18|20.02|20.22|20.06|20.27|20.11|20.16|20|157
1623312300000|2021-06-10 08:05:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|69
1623312600000|2021-06-10 08:10:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|107
1623312900000|2021-06-10 08:15:00|||||||||19
1623313200000|2021-06-10 08:20:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|30
1623313500000|2021-06-10 08:25:00|20.31|20.15|20.36|20.2|20.36|20.2|20.27|20.11|48
1623313800000|2021-06-10 08:30:00|20.32|20.16|20.26|20.1|20.32|20.16|20.26|20.1|82
1623314100000|2021-06-10 08:35:00|20.24|20.08|20.24|20.08|20.26|20.1|20.21|20.05|68
1623314400000|2021-06-10 08:40:00|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|139
1623314700000|2021-06-10 08:45:00|20.22|20.06|20.26|20.1|20.27|20.11|20.22|20.06|29
1623315000000|2021-06-10 08:50:00|20.24|20.08|20.21|20.05|20.24|20.08|20.16|20|51
1623315300000|2021-06-10 08:55:00|20.2|20.04|20.16|20|20.2|20.04|20.16|20|6
1623315600000|2021-06-10 09:00:00|||||||||21
1623315900000|2021-06-10 09:05:00|||||||||13
1623316500000|2021-06-10 09:15:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|30
1623316800000|2021-06-10 09:20:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|11
1623317100000|2021-06-10 09:25:00|||||||||5
1623317400000|2021-06-10 09:30:00|20.16|20|20.16|20|20.16|20|20.16|20|3
1623317700000|2021-06-10 09:35:00|20.19|20.03|20.21|20.05|20.21|20.05|20.16|20|78
1623318000000|2021-06-10 09:40:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|3
1623318300000|2021-06-10 09:45:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|7
1623318600000|2021-06-10 09:50:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|7
1623318900000|2021-06-10 09:55:00|||||||||3
1623319200000|2021-06-10 10:00:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|57
1623319500000|2021-06-10 10:05:00|20.16|20|20.16|20|20.16|20|20.16|20|11
1623319800000|2021-06-10 10:10:00|||||||||16
1623320100000|2021-06-10 10:15:00|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|25
1623320400000|2021-06-10 10:20:00|20.16|20|20.16|20|20.17|20.01|20.16|20|12
1623320700000|2021-06-10 10:25:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1623321000000|2021-06-10 10:30:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|6
1623321300000|2021-06-10 10:35:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|11
1623321600000|2021-06-10 10:40:00|||||||||8
1623321900000|2021-06-10 10:45:00|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|20
1623322200000|2021-06-10 10:50:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1623322500000|2021-06-10 10:55:00|20.21|20.05|20.22|20.06|20.22|20.06|20.17|20.01|2
1623322800000|2021-06-10 11:00:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|10
1623323100000|2021-06-10 11:05:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|15
1623323400000|2021-06-10 11:10:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1623323700000|2021-06-10 11:15:00|20.17|20.01|20.21|20.05|20.22|20.06|20.16|20|22
1623324000000|2021-06-10 11:20:00|20.22|20.06|20.27|20.11|20.27|20.11|20.22|20.06|14
1623324300000|2021-06-10 11:25:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1623324600000|2021-06-10 11:30:00|20.37|20.21|20.47|20.31|20.47|20.31|20.37|20.21|119
1623324900000|2021-06-10 11:35:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|44
1623325200000|2021-06-10 11:40:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|44
1623325500000|2021-06-10 11:45:00|20.27|20.11|20.27|20.11|20.27|20.11|20.16|20|110
1623325800000|2021-06-10 11:50:00|20.26|20.1|20.22|20.06|20.27|20.11|20.21|20.05|19
1623326100000|2021-06-10 11:55:00|20.21|20.05|20.22|20.06|20.24|20.08|20.17|20.01|53
1623326400000|2021-06-10 12:00:00|20.27|20.11|20.24|20.08|20.27|20.11|20.22|20.06|125
1623326700000|2021-06-10 12:05:00|20.22|20.06|20.21|20.05|20.27|20.11|20.21|20.05|341
1623327000000|2021-06-10 12:10:00|20.22|20.06|20.16|20|20.22|20.06|20.16|20|29
1623327300000|2021-06-10 12:15:00|20.12|19.96|20.16|20|20.17|20.01|20.11|19.95|202
1623327600000|2021-06-10 12:20:00|20.11|19.95|20.14|19.98|20.16|20|20.11|19.95|97
1623327900000|2021-06-10 12:25:00|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|172
1623328200000|2021-06-10 12:30:00|20.14|19.98|19.9|19.74|20.36|20.2|19.87|19.71|901
1623328500000|2021-06-10 12:35:00|19.88|19.72|19.79|19.63|20.06|19.9|19.79|19.63|524
1623328800000|2021-06-10 12:40:00|19.74|19.58|19.95|19.79|19.95|19.79|19.68|19.52|371
1623329100000|2021-06-10 12:45:00|19.93|19.77|19.84|19.68|19.96|19.8|19.84|19.68|122
1623329400000|2021-06-10 12:50:00|19.8|19.64|19.89|19.73|19.9|19.74|19.8|19.64|80
1623329700000|2021-06-10 12:55:00|19.85|19.69|19.74|19.58|19.85|19.69|19.73|19.57|159
1623330000000|2021-06-10 13:00:00|19.73|19.57|19.79|19.63|19.79|19.63|19.68|19.52|208
1623330300000|2021-06-10 13:05:00|19.84|19.68|19.78|19.62|19.84|19.68|19.74|19.58|178
1623330600000|2021-06-10 13:10:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|79
1623330900000|2021-06-10 13:15:00|19.81|19.65|19.73|19.57|19.83|19.67|19.73|19.57|44
1623331200000|2021-06-10 13:20:00|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|94
1623331500000|2021-06-10 13:25:00|19.78|19.62|19.74|19.58|19.78|19.62|19.73|19.57|19
1623331800000|2021-06-10 13:30:00|19.73|19.57|19.58|19.42|19.74|19.58|19.58|19.42|523
1623332100000|2021-06-10 13:35:00|19.53|19.37|19.51|19.35|19.53|19.37|19.47|19.31|612
1623332400000|2021-06-10 13:40:00|19.49|19.33|19.54|19.38|19.58|19.42|19.48|19.32|530
1623332700000|2021-06-10 13:45:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|243
1623333000000|2021-06-10 13:50:00|19.44|19.28|19.48|19.32|19.49|19.33|19.43|19.27|229
1623333300000|2021-06-10 13:55:00|19.49|19.33|19.48|19.32|19.53|19.37|19.47|19.31|532
1623333600000|2021-06-10 14:00:00|19.47|19.31|19.43|19.27|19.48|19.32|19.38|19.22|462
1623333900000|2021-06-10 14:05:00|19.48|19.32|19.48|19.32|19.52|19.36|19.43|19.27|421
1623334200000|2021-06-10 14:10:00|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|526
1623334500000|2021-06-10 14:15:00|19.43|19.27|19.48|19.32|19.52|19.36|19.43|19.27|268
1623334800000|2021-06-10 14:20:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|175
1623335100000|2021-06-10 14:25:00|19.47|19.31|19.53|19.37|19.53|19.37|19.47|19.31|236
1623335400000|2021-06-10 14:30:00|19.48|19.32|19.51|19.35|19.53|19.37|19.48|19.32|417
1623335700000|2021-06-10 14:35:00|19.49|19.33|19.58|19.42|19.58|19.42|19.48|19.32|300
1623336000000|2021-06-10 14:40:00|19.59|19.43|19.58|19.42|19.59|19.43|19.53|19.37|461
1623336300000|2021-06-10 14:45:00|19.59|19.43|19.75|19.59|19.75|19.59|19.59|19.43|837
1623336600000|2021-06-10 14:50:00|19.79|19.63|19.8|19.64|19.8|19.64|19.69|19.53|481
1623336900000|2021-06-10 14:55:00|19.84|19.68|19.63|19.47|19.85|19.69|19.59|19.43|644
1623337200000|2021-06-10 15:00:00|19.64|19.48|19.54|19.38|19.69|19.53|19.54|19.38|358
1623337500000|2021-06-10 15:05:00|19.59|19.43|19.54|19.38|19.64|19.48|19.53|19.37|305
1623337800000|2021-06-10 15:10:00|19.55|19.39|19.54|19.38|19.55|19.39|19.53|19.37|112
1623338100000|2021-06-10 15:15:00|19.53|19.37|19.44|19.28|19.54|19.38|19.44|19.28|178
1623338400000|2021-06-10 15:20:00|19.49|19.33|19.39|19.23|19.49|19.33|19.39|19.23|360
1623338700000|2021-06-10 15:25:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|276
1623339000000|2021-06-10 15:30:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|87
1623339300000|2021-06-10 15:35:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|147
1623339600000|2021-06-10 15:40:00|19.38|19.22|19.49|19.33|19.54|19.38|19.38|19.22|255
1623339900000|2021-06-10 15:45:00|19.47|19.31|19.39|19.23|19.47|19.31|19.39|19.23|150
1623340200000|2021-06-10 15:50:00|19.44|19.28|19.44|19.28|19.49|19.33|19.44|19.28|251
1623340500000|2021-06-10 15:55:00|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|175
1623340800000|2021-06-10 16:00:00|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|469
1623341100000|2021-06-10 16:05:00|19.43|19.27|19.46|19.3|19.49|19.33|19.38|19.22|140
1623341400000|2021-06-10 16:10:00|19.44|19.28|19.49|19.33|19.49|19.33|19.43|19.27|255
1623341700000|2021-06-10 16:15:00|19.48|19.32|19.43|19.27|19.49|19.33|19.39|19.23|140
1623342000000|2021-06-10 16:20:00|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|110
1623342300000|2021-06-10 16:25:00|19.43|19.27|19.44|19.28|19.44|19.28|19.39|19.23|44
1623342600000|2021-06-10 16:30:00|19.43|19.27|19.39|19.23|19.44|19.28|19.39|19.23|111
1623342900000|2021-06-10 16:35:00|19.4|19.24|19.34|19.18|19.4|19.24|19.34|19.18|84
1623343200000|2021-06-10 16:40:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|70
1623343500000|2021-06-10 16:45:00|19.37|19.21|19.34|19.18|19.39|19.23|19.34|19.18|181
1623343800000|2021-06-10 16:50:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|195
1623344100000|2021-06-10 16:55:00|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|69
1623344400000|2021-06-10 17:00:00|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|70
1623344700000|2021-06-10 17:05:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|85
1623345000000|2021-06-10 17:10:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|96
1623345300000|2021-06-10 17:15:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|107
1623345600000|2021-06-10 17:20:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|71
1623345900000|2021-06-10 17:25:00|19.3|19.14|19.34|19.18|19.34|19.18|19.29|19.13|47
1623346200000|2021-06-10 17:30:00|19.3|19.14|19.34|19.18|19.39|19.23|19.3|19.14|169
1623346500000|2021-06-10 17:35:00|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|92
1623346800000|2021-06-10 17:40:00|||||||||102
1623347100000|2021-06-10 17:45:00|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|51
1623347400000|2021-06-10 17:50:00|||||||||71
1623347700000|2021-06-10 17:55:00|||||||||233
1623348000000|2021-06-10 18:00:00|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|204
1623348300000|2021-06-10 18:05:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|291
1623348600000|2021-06-10 18:10:00|19.2|19.04|19.19|19.03|19.24|19.08|19.19|19.03|103
1623348900000|2021-06-10 18:15:00|19.2|19.04|19.2|19.04|19.24|19.08|19.19|19.03|146
1623349200000|2021-06-10 18:20:00|19.19|19.03|19.2|19.04|19.25|19.09|19.19|19.03|96
1623349500000|2021-06-10 18:25:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|119
1623349800000|2021-06-10 18:30:00|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|55
1623350100000|2021-06-10 18:35:00|19.19|19.03|19.2|19.04|19.2|19.04|19.14|18.98|158
1623350400000|2021-06-10 18:40:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|86
1623350700000|2021-06-10 18:45:00|19.24|19.08|19.19|19.03|19.25|19.09|19.17|19.01|229
1623351000000|2021-06-10 18:50:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|103
1623351300000|2021-06-10 18:55:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|209
1623351600000|2021-06-10 19:00:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|164
1623351900000|2021-06-10 19:05:00|19.21|19.05|19.12|18.96|19.21|19.05|19.1|18.94|319
1623352200000|2021-06-10 19:10:00|19.1|18.94|19.15|18.99|19.16|19|19.1|18.94|275
1623352500000|2021-06-10 19:15:00|19.16|19|19.15|18.99|19.16|19|19.11|18.95|182
1623352800000|2021-06-10 19:20:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|136
1623353100000|2021-06-10 19:25:00|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|312
1623353400000|2021-06-10 19:30:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|354
1623353700000|2021-06-10 19:35:00|19.15|18.99|19.15|18.99|19.2|19.04|19.15|18.99|156
1623354000000|2021-06-10 19:40:00|19.16|19|19.16|19|19.16|19|19.15|18.99|320
1623354300000|2021-06-10 19:45:00|19.2|19.04|19.2|19.04|19.25|19.09|19.2|19.04|129
1623354600000|2021-06-10 19:50:00|19.19|19.03|19.14|18.98|19.19|19.03|19.1|18.94|553
1623354900000|2021-06-10 19:55:00|19.15|18.99|19.14|18.98|19.19|19.03|19.13|18.97|1578
1623355200000|2021-06-10 20:00:00|19.13|18.97|19.14|18.98|19.19|19.03|19.13|18.97|1207
1623355500000|2021-06-10 20:05:00|19.17|19.01|19.24|19.08|19.24|19.08|19.17|19.01|176
1623355800000|2021-06-10 20:10:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|237
1623357000000|2021-06-10 20:30:00|||||||||426
1623357300000|2021-06-10 20:35:00|||||||||16
1623357600000|2021-06-10 20:40:00|||||||||28
1623357900000|2021-06-10 20:45:00|||||||||25
1623358200000|2021-06-10 20:50:00|||||||||25
1623358500000|2021-06-10 20:55:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|32
1623362400000|2021-06-10 22:00:00|19.22|19.06|19.24|19.08|19.24|19.08|19.19|19.03|33
1623362700000|2021-06-10 22:05:00|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|20
1623363300000|2021-06-10 22:15:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1623363600000|2021-06-10 22:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|9
1623363900000|2021-06-10 22:25:00|||||||||1
1623365700000|2021-06-10 22:55:00|||||||||4
1623366000000|2021-06-10 23:00:00|||||||||3
1623366900000|2021-06-10 23:15:00|||||||||6
1623367500000|2021-06-10 23:25:00|||||||||1
1623368700000|2021-06-10 23:45:00|||||||||2
1623369000000|2021-06-10 23:50:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1623369300000|2021-06-10 23:55:00|||||||||2
1623369600000|2021-06-11 00:00:00|||||||||52
1623369900000|2021-06-11 00:05:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1623370200000|2021-06-11 00:10:00|||||||||20
1623370500000|2021-06-11 00:15:00|19.22|19.06|19.25|19.09|19.25|19.09|19.2|19.04|19
1623371100000|2021-06-11 00:25:00|19.3|19.14|19.3|19.14|19.3|19.14|19.25|19.09|14
1623371400000|2021-06-11 00:30:00|||||||||7
1623371700000|2021-06-11 00:35:00|||||||||4
1623372000000|2021-06-11 00:40:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1623372300000|2021-06-11 00:45:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1623372600000|2021-06-11 00:50:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|22
1623373200000|2021-06-11 01:00:00|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|58
1623373500000|2021-06-11 01:05:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|2
1623374100000|2021-06-11 01:15:00|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|3
1623374400000|2021-06-11 01:20:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|4
1623375600000|2021-06-11 01:40:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1623375900000|2021-06-11 01:45:00|||||||||1
1623376500000|2021-06-11 01:55:00|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|4
1623376800000|2021-06-11 02:00:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|0
1623377100000|2021-06-11 02:05:00|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|5
1623377400000|2021-06-11 02:10:00|19.26|19.1|19.28|19.12|19.28|19.12|19.25|19.09|0
1623377700000|2021-06-11 02:15:00|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|0
1623378000000|2021-06-11 02:20:00|||||||||3
1623378300000|2021-06-11 02:25:00|||||||||11
1623378600000|2021-06-11 02:30:00|||||||||9
1623378900000|2021-06-11 02:35:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1623379500000|2021-06-11 02:45:00|||||||||2
1623380400000|2021-06-11 03:00:00|||||||||2
1623381600000|2021-06-11 03:20:00|||||||||3
1623381900000|2021-06-11 03:25:00|||||||||4
1623382200000|2021-06-11 03:30:00|||||||||4
1623382500000|2021-06-11 03:35:00|||||||||4
1623382800000|2021-06-11 03:40:00|||||||||4
1623383100000|2021-06-11 03:45:00|||||||||3
1623383400000|2021-06-11 03:50:00|||||||||4
1623383700000|2021-06-11 03:55:00|||||||||5
1623384000000|2021-06-11 04:00:00|||||||||4
1623384600000|2021-06-11 04:10:00|||||||||2
1623386100000|2021-06-11 04:35:00|||||||||1
1623388200000|2021-06-11 05:10:00|||||||||1
1623388500000|2021-06-11 05:15:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1623388800000|2021-06-11 05:20:00|||||||||1
1623389700000|2021-06-11 05:35:00|||||||||3
1623390000000|2021-06-11 05:40:00|||||||||1
1623392100000|2021-06-11 06:15:00|||||||||1
1623392400000|2021-06-11 06:20:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|68
1623392700000|2021-06-11 06:25:00|||||||||1
1623393300000|2021-06-11 06:35:00|||||||||1
1623393600000|2021-06-11 06:40:00|||||||||4
1623393900000|2021-06-11 06:45:00|||||||||1
1623394200000|2021-06-11 06:50:00|||||||||1
1623394500000|2021-06-11 06:55:00|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|17
1623395100000|2021-06-11 07:05:00|||||||||8
1623395400000|2021-06-11 07:10:00|||||||||1
1623395700000|2021-06-11 07:15:00|||||||||1
1623396000000|2021-06-11 07:20:00|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|194
1623396300000|2021-06-11 07:25:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|104
1623396600000|2021-06-11 07:30:00|||||||||11
1623396900000|2021-06-11 07:35:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|46
1623397200000|2021-06-11 07:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|72
1623397800000|2021-06-11 07:50:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|38
1623398100000|2021-06-11 07:55:00|||||||||2
1623398400000|2021-06-11 08:00:00|||||||||1
1623398700000|2021-06-11 08:05:00|||||||||1
1623399300000|2021-06-11 08:15:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1623399600000|2021-06-11 08:20:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|24
1623399900000|2021-06-11 08:25:00|19.22|19.06|19.23|19.07|19.27|19.11|19.22|19.06|36
1623400200000|2021-06-11 08:30:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|3
1623400500000|2021-06-11 08:35:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1623400800000|2021-06-11 08:40:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|17
1623401100000|2021-06-11 08:45:00|||||||||28
1623401400000|2021-06-11 08:50:00|||||||||54
1623401700000|2021-06-11 08:55:00|||||||||1
1623402000000|2021-06-11 09:00:00|||||||||26
1623402600000|2021-06-11 09:10:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|13
1623402900000|2021-06-11 09:15:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1623403200000|2021-06-11 09:20:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|48
1623403500000|2021-06-11 09:25:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|105
1623403800000|2021-06-11 09:30:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|19
1623404100000|2021-06-11 09:35:00|||||||||28
1623404400000|2021-06-11 09:40:00|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|4
1623404700000|2021-06-11 09:45:00|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|7
1623405000000|2021-06-11 09:50:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|16
1623405300000|2021-06-11 09:55:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|18
1623405600000|2021-06-11 10:00:00|||||||||1
1623405900000|2021-06-11 10:05:00|||||||||17
1623406200000|2021-06-11 10:10:00|||||||||2
1623406500000|2021-06-11 10:15:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|141
1623406800000|2021-06-11 10:20:00|||||||||6
1623407100000|2021-06-11 10:25:00|||||||||3
1623407400000|2021-06-11 10:30:00|19.07|18.91|19.06|18.9|19.07|18.91|19.02|18.86|199
1623407700000|2021-06-11 10:35:00|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|29
1623408000000|2021-06-11 10:40:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1623408300000|2021-06-11 10:45:00|||||||||31
1623408600000|2021-06-11 10:50:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|81
1623408900000|2021-06-11 10:55:00|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|221
1623409200000|2021-06-11 11:00:00|19.01|18.85|19.01|18.85|19.01|18.85|18.96|18.8|141
1623409500000|2021-06-11 11:05:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|90
1623409800000|2021-06-11 11:10:00|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|17
1623410100000|2021-06-11 11:15:00|||||||||3
1623410400000|2021-06-11 11:20:00|||||||||21
1623410700000|2021-06-11 11:25:00|||||||||23
1623411000000|2021-06-11 11:30:00|||||||||16
1623411300000|2021-06-11 11:35:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|145
1623411600000|2021-06-11 11:40:00|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|85
1623411900000|2021-06-11 11:45:00|19.02|18.86|19.07|18.91|19.07|18.91|19.01|18.85|20
1623412200000|2021-06-11 11:50:00|||||||||51
1623412500000|2021-06-11 11:55:00|||||||||2
1623412800000|2021-06-11 12:00:00|||||||||3
1623413100000|2021-06-11 12:05:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1623413400000|2021-06-11 12:10:00|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|7
1623413700000|2021-06-11 12:15:00|19.03|18.87|19.02|18.86|19.07|18.91|19.02|18.86|6
1623414000000|2021-06-11 12:20:00|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|100
1623414300000|2021-06-11 12:25:00|||||||||70
1623414600000|2021-06-11 12:30:00|||||||||13
1623414900000|2021-06-11 12:35:00|||||||||40
1623415200000|2021-06-11 12:40:00|||||||||22
1623415500000|2021-06-11 12:45:00|||||||||18
1623415800000|2021-06-11 12:50:00|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|153
1623416100000|2021-06-11 12:55:00|18.96|18.8|18.86|18.7|18.96|18.8|18.86|18.7|197
1623416400000|2021-06-11 13:00:00|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|104
1623416700000|2021-06-11 13:05:00|18.77|18.61|18.77|18.61|18.81|18.65|18.72|18.56|282
1623417000000|2021-06-11 13:10:00|18.79|18.63|18.81|18.65|18.82|18.66|18.77|18.61|104
1623417300000|2021-06-11 13:15:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1623417600000|2021-06-11 13:20:00|||||||||32
1623417900000|2021-06-11 13:25:00|||||||||67
1623418200000|2021-06-11 13:30:00|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|538
1623418500000|2021-06-11 13:35:00|18.77|18.61|18.82|18.66|18.83|18.67|18.77|18.61|283
1623418800000|2021-06-11 13:40:00|18.83|18.67|18.77|18.61|18.83|18.67|18.77|18.61|400
1623419100000|2021-06-11 13:45:00|18.72|18.56|18.67|18.51|18.72|18.56|18.62|18.46|574
1623419400000|2021-06-11 13:50:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|577
1623419700000|2021-06-11 13:55:00|18.58|18.42|18.64|18.48|18.68|18.52|18.57|18.41|649
1623420000000|2021-06-11 14:00:00|18.63|18.47|18.64|18.48|18.69|18.53|18.58|18.42|432
1623420300000|2021-06-11 14:05:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|169
1623420600000|2021-06-11 14:10:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|282
1623420900000|2021-06-11 14:15:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|305
1623421200000|2021-06-11 14:20:00|18.69|18.53|18.7|18.54|18.74|18.58|18.69|18.53|338
1623421500000|2021-06-11 14:25:00|18.74|18.58|18.69|18.53|18.75|18.59|18.64|18.48|367
1623421800000|2021-06-11 14:30:00|18.65|18.49|18.69|18.53|18.7|18.54|18.65|18.49|193
1623422100000|2021-06-11 14:35:00|18.7|18.54|18.75|18.59|18.75|18.59|18.64|18.48|467
1623422400000|2021-06-11 14:40:00|18.74|18.58|18.65|18.49|18.75|18.59|18.65|18.49|159
1623422700000|2021-06-11 14:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|245
1623423000000|2021-06-11 14:50:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|325
1623423300000|2021-06-11 14:55:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|297
1623423600000|2021-06-11 15:00:00|18.7|18.54|18.85|18.69|18.85|18.69|18.65|18.49|220
1623423900000|2021-06-11 15:05:00|18.8|18.64|18.65|18.49|18.8|18.64|18.65|18.49|270
1623424200000|2021-06-11 15:10:00|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|175
1623424500000|2021-06-11 15:15:00|||||||||90
1623424800000|2021-06-11 15:20:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|111
1623425100000|2021-06-11 15:25:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|275
1623425400000|2021-06-11 15:30:00|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|245
1623425700000|2021-06-11 15:35:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|308
1623426000000|2021-06-11 15:40:00|18.56|18.4|18.61|18.45|18.65|18.49|18.55|18.39|157
1623426300000|2021-06-11 15:45:00|18.6|18.44|18.56|18.4|18.61|18.45|18.55|18.39|103
1623426600000|2021-06-11 15:50:00|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|226
1623426900000|2021-06-11 15:55:00|||||||||96
1623427200000|2021-06-11 16:00:00|18.59|18.43|18.61|18.45|18.62|18.46|18.57|18.41|188
1623427500000|2021-06-11 16:05:00|18.57|18.41|18.67|18.51|18.67|18.51|18.57|18.41|143
1623427800000|2021-06-11 16:10:00|18.62|18.46|18.62|18.46|18.67|18.51|18.62|18.46|307
1623428100000|2021-06-11 16:15:00|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|131
1623428400000|2021-06-11 16:20:00|||||||||239
1623428700000|2021-06-11 16:25:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|48
1623429000000|2021-06-11 16:30:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|292
1623429300000|2021-06-11 16:35:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|215
1623429600000|2021-06-11 16:40:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|156
1623429900000|2021-06-11 16:45:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|185
1623430200000|2021-06-11 16:50:00|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|125
1623430500000|2021-06-11 16:55:00|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|35
1623430800000|2021-06-11 17:00:00|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|306
1623431100000|2021-06-11 17:05:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|125
1623431400000|2021-06-11 17:10:00|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|34
1623431700000|2021-06-11 17:15:00|||||||||148
1623432000000|2021-06-11 17:20:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|129
1623432300000|2021-06-11 17:25:00|||||||||384
1623432600000|2021-06-11 17:30:00|||||||||43
1623432900000|2021-06-11 17:35:00|||||||||43
1623433200000|2021-06-11 17:40:00|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|128
1623433500000|2021-06-11 17:45:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|13
1623433800000|2021-06-11 17:50:00|||||||||31
1623434100000|2021-06-11 17:55:00|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|134
1623434400000|2021-06-11 18:00:00|18.63|18.47|18.68|18.52|18.68|18.52|18.62|18.46|214
1623434700000|2021-06-11 18:05:00|18.67|18.51|18.63|18.47|18.68|18.52|18.63|18.47|239
1623435000000|2021-06-11 18:10:00|||||||||42
1623435300000|2021-06-11 18:15:00|||||||||184
1623435600000|2021-06-11 18:20:00|||||||||85
1623435900000|2021-06-11 18:25:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|162
1623436200000|2021-06-11 18:30:00|||||||||94
1623436500000|2021-06-11 18:35:00|||||||||74
1623436800000|2021-06-11 18:40:00|||||||||51
1623437100000|2021-06-11 18:45:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|125
1623437400000|2021-06-11 18:50:00|18.58|18.42|18.58|18.42|18.58|18.42|18.53|18.37|261
1623437700000|2021-06-11 18:55:00|||||||||125
1623438000000|2021-06-11 19:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.58|18.42|172
1623438300000|2021-06-11 19:05:00|||||||||159
1623438600000|2021-06-11 19:10:00|18.64|18.48|18.65|18.49|18.65|18.49|18.59|18.43|402
1623438900000|2021-06-11 19:15:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|214
1623439200000|2021-06-11 19:20:00|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|188
1623439500000|2021-06-11 19:25:00|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|286
1623439800000|2021-06-11 19:30:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|391
1623440100000|2021-06-11 19:35:00|||||||||540
1623440400000|2021-06-11 19:40:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|362
1623440700000|2021-06-11 19:45:00|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|294
1623441000000|2021-06-11 19:50:00|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|843
1623441300000|2021-06-11 19:55:00|18.69|18.53|18.65|18.49|18.7|18.54|18.65|18.49|1055
1623441600000|2021-06-11 20:00:00|18.7|18.54|18.67|18.51|18.7|18.54|18.61|18.45|1026
1623441900000|2021-06-11 20:05:00|18.71|18.55|18.62|18.46|18.71|18.55|18.62|18.46|211
1623442200000|2021-06-11 20:10:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|283
1623443400000|2021-06-11 20:30:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|35
1623443700000|2021-06-11 20:35:00|18.65|18.49|18.61|18.45|18.66|18.5|18.61|18.45|36
1623444000000|2021-06-11 20:40:00|||||||||5
1623444300000|2021-06-11 20:45:00|18.6|18.44|18.63|18.47|18.65|18.49|18.6|18.44|86
1623444600000|2021-06-11 20:50:00|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|58
1623444900000|2021-06-11 20:55:00|18.66|18.5|18.68|18.52|18.7|18.54|18.66|18.5|175
1623621600000|2021-06-13 22:00:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|5
1623621900000|2021-06-13 22:05:00|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|1
1623622200000|2021-06-13 22:10:00|18.77|18.61|18.8|18.64|18.82|18.66|18.77|18.61|4
1623622500000|2021-06-13 22:15:00|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|10
1623622800000|2021-06-13 22:20:00|||||||||4
1623623100000|2021-06-13 22:25:00|||||||||20
1623624000000|2021-06-13 22:40:00|||||||||2
1623624600000|2021-06-13 22:50:00|||||||||9
1623624900000|2021-06-13 22:55:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|19
1623625200000|2021-06-13 23:00:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|419
1623625500000|2021-06-13 23:05:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1623626100000|2021-06-13 23:15:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1623626400000|2021-06-13 23:20:00|18.8|18.64|18.78|18.62|18.82|18.66|18.78|18.62|45
1623626700000|2021-06-13 23:25:00|||||||||2
1623628200000|2021-06-13 23:50:00|||||||||1
1623628500000|2021-06-13 23:55:00|||||||||5
1623628800000|2021-06-14 00:00:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|18
1623629100000|2021-06-14 00:05:00|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|114
1623629400000|2021-06-14 00:10:00|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|3
1623629700000|2021-06-14 00:15:00|||||||||3
1623630000000|2021-06-14 00:20:00|||||||||1
1623630300000|2021-06-14 00:25:00|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|2
1623632100000|2021-06-14 00:55:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|8
1623632400000|2021-06-14 01:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1623633300000|2021-06-14 01:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1623634800000|2021-06-14 01:40:00|||||||||1
1623635700000|2021-06-14 01:55:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1584
1623636900000|2021-06-14 02:15:00|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|63
1623637200000|2021-06-14 02:20:00|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|49
1623637500000|2021-06-14 02:25:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1623638100000|2021-06-14 02:35:00|18.74|18.58|18.76|18.6|18.79|18.63|18.74|18.58|53
1623638400000|2021-06-14 02:40:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|8
1623638700000|2021-06-14 02:45:00|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|0
1623639000000|2021-06-14 02:50:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1623639900000|2021-06-14 03:05:00|||||||||1
1623640500000|2021-06-14 03:15:00|||||||||1
1623641400000|2021-06-14 03:30:00|||||||||2598
1623641700000|2021-06-14 03:35:00|||||||||2165
1623642000000|2021-06-14 03:40:00|||||||||3464
1623642300000|2021-06-14 03:45:00|||||||||5632
1623642600000|2021-06-14 03:50:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1623643200000|2021-06-14 04:00:00|||||||||1
1623645000000|2021-06-14 04:30:00|||||||||3392
1623645300000|2021-06-14 04:35:00|||||||||19928
1623645600000|2021-06-14 04:40:00|||||||||18596
1623645900000|2021-06-14 04:45:00|||||||||7140
1623646200000|2021-06-14 04:50:00|||||||||420
1623646500000|2021-06-14 04:55:00|||||||||1
1623646800000|2021-06-14 05:00:00|||||||||1
1623647700000|2021-06-14 05:15:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1623648600000|2021-06-14 05:30:00|||||||||2
1623649500000|2021-06-14 05:45:00|||||||||6
1623649800000|2021-06-14 05:50:00|||||||||11
1623650100000|2021-06-14 05:55:00|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|16
1623650400000|2021-06-14 06:00:00|||||||||2
1623652500000|2021-06-14 06:35:00|||||||||6
1623652800000|2021-06-14 06:40:00|18.77|18.61|18.75|18.59|18.8|18.64|18.75|18.59|40
1623653100000|2021-06-14 06:45:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|37
1623653400000|2021-06-14 06:50:00|||||||||7
1623653700000|2021-06-14 06:55:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|33
1623654000000|2021-06-14 07:00:00|18.73|18.57|18.7|18.54|18.75|18.59|18.7|18.54|18
1623654300000|2021-06-14 07:05:00|||||||||5
1623654600000|2021-06-14 07:10:00|||||||||13
1623654900000|2021-06-14 07:15:00|||||||||16
1623655200000|2021-06-14 07:20:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|73
1623655500000|2021-06-14 07:25:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|12
1623655800000|2021-06-14 07:30:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|34
1623656100000|2021-06-14 07:35:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|213
1623656400000|2021-06-14 07:40:00|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|11
1623656700000|2021-06-14 07:45:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|49
1623657000000|2021-06-14 07:50:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|170
1623657300000|2021-06-14 07:55:00|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|210
1623657600000|2021-06-14 08:00:00|||||||||174
1623657900000|2021-06-14 08:05:00|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|112
1623658200000|2021-06-14 08:10:00|||||||||8
1623658500000|2021-06-14 08:15:00|||||||||12
1623658800000|2021-06-14 08:20:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|20
1623659100000|2021-06-14 08:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|12
1623659400000|2021-06-14 08:30:00|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|18
1623659700000|2021-06-14 08:35:00|||||||||112
1623660000000|2021-06-14 08:40:00|||||||||21
1623660300000|2021-06-14 08:45:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|144
1623660600000|2021-06-14 08:50:00|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|33
1623660900000|2021-06-14 08:55:00|||||||||42
1623661200000|2021-06-14 09:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|43
1623661500000|2021-06-14 09:05:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|28
1623661800000|2021-06-14 09:10:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|121
1623662100000|2021-06-14 09:15:00|||||||||118
1623662400000|2021-06-14 09:20:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|85
1623662700000|2021-06-14 09:25:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|47
1623663000000|2021-06-14 09:30:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|131
1623663300000|2021-06-14 09:35:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|40
1623663600000|2021-06-14 09:40:00|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|99
1623663900000|2021-06-14 09:45:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|9
1623664500000|2021-06-14 09:55:00|||||||||14
1623664800000|2021-06-14 10:00:00|||||||||9
1623665100000|2021-06-14 10:05:00|||||||||5
1623665400000|2021-06-14 10:10:00|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|24
1623665700000|2021-06-14 10:15:00|||||||||23
1623666000000|2021-06-14 10:20:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|50
1623666300000|2021-06-14 10:25:00|||||||||11
1623666600000|2021-06-14 10:30:00|||||||||6
1623666900000|2021-06-14 10:35:00|||||||||16
1623667200000|2021-06-14 10:40:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|33
1623667500000|2021-06-14 10:45:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1623667800000|2021-06-14 10:50:00|||||||||4
1623668100000|2021-06-14 10:55:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1623668400000|2021-06-14 11:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1623668700000|2021-06-14 11:05:00|||||||||7
1623669000000|2021-06-14 11:10:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|13
1623669300000|2021-06-14 11:15:00|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|25
1623669600000|2021-06-14 11:20:00|||||||||12
1623669900000|2021-06-14 11:25:00|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|37
1623670200000|2021-06-14 11:30:00|18.81|18.65|18.86|18.7|18.86|18.7|18.81|18.65|18
1623670500000|2021-06-14 11:35:00|||||||||54
1623670800000|2021-06-14 11:40:00|||||||||6
1623671100000|2021-06-14 11:45:00|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|29
1623671400000|2021-06-14 11:50:00|||||||||5
1623671700000|2021-06-14 11:55:00|18.81|18.65|18.84|18.68|18.86|18.7|18.81|18.65|42
1623672000000|2021-06-14 12:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|68
1623672300000|2021-06-14 12:05:00|||||||||30
1623672600000|2021-06-14 12:10:00|||||||||9
1623672900000|2021-06-14 12:15:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|86
1623673200000|2021-06-14 12:20:00|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|84
1623673500000|2021-06-14 12:25:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1623673800000|2021-06-14 12:30:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1623674100000|2021-06-14 12:35:00|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|31
1623674400000|2021-06-14 12:40:00|||||||||41
1623674700000|2021-06-14 12:45:00|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|29
1623675000000|2021-06-14 12:50:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|154
1623675300000|2021-06-14 12:55:00|||||||||23
1623675600000|2021-06-14 13:00:00|||||||||14
1623675900000|2021-06-14 13:05:00|18.89|18.73|18.82|18.66|18.89|18.73|18.82|18.66|152
1623676200000|2021-06-14 13:10:00|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|66
1623676500000|2021-06-14 13:15:00|||||||||13
1623676800000|2021-06-14 13:20:00|||||||||9
1623677100000|2021-06-14 13:25:00|||||||||17
1623677400000|2021-06-14 13:30:00|18.92|18.76|19.07|18.91|19.12|18.96|18.92|18.76|647
1623677700000|2021-06-14 13:35:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|219
1623678000000|2021-06-14 13:40:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|126
1623678300000|2021-06-14 13:45:00|18.87|18.71|18.82|18.66|18.87|18.71|18.77|18.61|653
1623678600000|2021-06-14 13:50:00|18.92|18.76|18.97|18.81|19.02|18.86|18.92|18.76|308
1623678900000|2021-06-14 13:55:00|18.92|18.76|18.92|18.76|18.97|18.81|18.92|18.76|293
1623679200000|2021-06-14 14:00:00|18.97|18.81|19.02|18.86|19.02|18.86|18.92|18.76|308
1623679500000|2021-06-14 14:05:00|18.98|18.82|19.03|18.87|19.08|18.92|18.97|18.81|586
1623679800000|2021-06-14 14:10:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|219
1623680100000|2021-06-14 14:15:00|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|644
1623680400000|2021-06-14 14:20:00|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|295
1623680700000|2021-06-14 14:25:00|19.05|18.89|19.05|18.89|19.08|18.92|19.03|18.87|263
1623681000000|2021-06-14 14:30:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|182
1623681300000|2021-06-14 14:35:00|19.13|18.97|18.98|18.82|19.18|19.02|18.98|18.82|620
1623681600000|2021-06-14 14:40:00|19.03|18.87|19.08|18.92|19.08|18.92|18.98|18.82|440
1623681900000|2021-06-14 14:45:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|238
1623682200000|2021-06-14 14:50:00|19.05|18.89|18.98|18.82|19.08|18.92|18.98|18.82|197
1623682500000|2021-06-14 14:55:00|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|160
1623682800000|2021-06-14 15:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|483
1623683100000|2021-06-14 15:05:00|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|206
1623683400000|2021-06-14 15:10:00|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|195
1623683700000|2021-06-14 15:15:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|185
1623684000000|2021-06-14 15:20:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|263
1623684300000|2021-06-14 15:25:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|580
1623684600000|2021-06-14 15:30:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|232
1623684900000|2021-06-14 15:35:00|19.03|18.87|19.03|18.87|19.08|18.92|19.03|18.87|427
1623685200000|2021-06-14 15:40:00|19.08|18.92|19.08|18.92|19.08|18.92|19.03|18.87|254
1623685500000|2021-06-14 15:45:00|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|418
1623685800000|2021-06-14 15:50:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|96
1623686100000|2021-06-14 15:55:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|291
1623686400000|2021-06-14 16:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|330
1623686700000|2021-06-14 16:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|206
1623687000000|2021-06-14 16:10:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|156
1623687300000|2021-06-14 16:15:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|211
1623687600000|2021-06-14 16:20:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|97
1623687900000|2021-06-14 16:25:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|149
1623688200000|2021-06-14 16:30:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|293
1623688500000|2021-06-14 16:35:00|19.23|19.07|19.33|19.17|19.33|19.17|19.23|19.07|454
1623688800000|2021-06-14 16:40:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|174
1623689100000|2021-06-14 16:45:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|166
1623689400000|2021-06-14 16:50:00|19.28|19.12|19.34|19.18|19.34|19.18|19.28|19.12|274
1623689700000|2021-06-14 16:55:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|74
1623690000000|2021-06-14 17:00:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|72
1623690300000|2021-06-14 17:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|51
1623690600000|2021-06-14 17:10:00|19.26|19.1|19.24|19.08|19.29|19.13|19.24|19.08|118
1623690900000|2021-06-14 17:15:00|19.26|19.1|19.29|19.13|19.29|19.13|19.24|19.08|54
1623691200000|2021-06-14 17:20:00|||||||||9
1623691500000|2021-06-14 17:25:00|19.26|19.1|19.24|19.08|19.29|19.13|19.24|19.08|229
1623691800000|2021-06-14 17:30:00|||||||||18
1623692100000|2021-06-14 17:35:00|||||||||51
1623692400000|2021-06-14 17:40:00|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|121
1623692700000|2021-06-14 17:45:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|74
1623693000000|2021-06-14 17:50:00|||||||||55
1623693300000|2021-06-14 17:55:00|19.24|19.08|19.29|19.13|19.34|19.18|19.24|19.08|322
1623693600000|2021-06-14 18:00:00|19.31|19.15|19.34|19.18|19.39|19.23|19.29|19.13|350
1623693900000|2021-06-14 18:05:00|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|472
1623694200000|2021-06-14 18:10:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|270
1623694500000|2021-06-14 18:15:00|||||||||253
1623694800000|2021-06-14 18:20:00|||||||||313
1623695100000|2021-06-14 18:25:00|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|456
1623695400000|2021-06-14 18:30:00|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|242
1623695700000|2021-06-14 18:35:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|440
1623696000000|2021-06-14 18:40:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|269
1623696300000|2021-06-14 18:45:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|268
1623696600000|2021-06-14 18:50:00|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|209
1623696900000|2021-06-14 18:55:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|272
1623697200000|2021-06-14 19:00:00|19.37|19.21|19.29|19.13|19.39|19.23|19.29|19.13|653
1623697500000|2021-06-14 19:05:00|||||||||447
1623697800000|2021-06-14 19:10:00|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|573
1623698100000|2021-06-14 19:15:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|455
1623698400000|2021-06-14 19:20:00|19.32|19.16|19.24|19.08|19.34|19.18|19.24|19.08|400
1623698700000|2021-06-14 19:25:00|19.29|19.13|19.19|19.03|19.29|19.13|19.19|19.03|390
1623699000000|2021-06-14 19:30:00|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|823
1623699300000|2021-06-14 19:35:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|752
1623699600000|2021-06-14 19:40:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|335
1623699900000|2021-06-14 19:45:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|444
1623700200000|2021-06-14 19:50:00|19.09|18.93|18.99|18.83|19.09|18.93|18.99|18.83|721
1623700500000|2021-06-14 19:55:00|19.04|18.88|19.14|18.98|19.14|18.98|19.04|18.88|2127
1623700800000|2021-06-14 20:00:00|19.09|18.93|18.99|18.83|19.14|18.98|18.99|18.83|2006
1623701100000|2021-06-14 20:05:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|932
1623701400000|2021-06-14 20:10:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|436
1623702600000|2021-06-14 20:30:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|561
1623702900000|2021-06-14 20:35:00|||||||||41
1623703200000|2021-06-14 20:40:00|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|230
1623703500000|2021-06-14 20:45:00|||||||||24
1623703800000|2021-06-14 20:50:00|||||||||23
1623704100000|2021-06-14 20:55:00|||||||||33
1623708000000|2021-06-14 22:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|94
1623708300000|2021-06-14 22:05:00|||||||||1
1623708900000|2021-06-14 22:15:00|||||||||2
1623709500000|2021-06-14 22:25:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|54
1623709800000|2021-06-14 22:30:00|||||||||2
1623710100000|2021-06-14 22:35:00|||||||||2
1623711000000|2021-06-14 22:50:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1623714000000|2021-06-14 23:40:00|||||||||5
1623714900000|2021-06-14 23:55:00|19.16|19|19.16|19|19.16|19|19.16|19|28
1623715200000|2021-06-15 00:00:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|10
1623715500000|2021-06-15 00:05:00|19.13|18.97|19.06|18.9|19.13|18.97|19.06|18.9|51
1623716100000|2021-06-15 00:15:00|||||||||2
1623716400000|2021-06-15 00:20:00|||||||||1
1623716700000|2021-06-15 00:25:00|19.03|18.87|19.01|18.85|19.06|18.9|19.01|18.85|51
1623717300000|2021-06-15 00:35:00|||||||||2
1623717600000|2021-06-15 00:40:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|15
1623718200000|2021-06-15 00:50:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1623718500000|2021-06-15 00:55:00|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|54
1623718800000|2021-06-15 01:00:00|18.98|18.82|18.96|18.8|19.01|18.85|18.96|18.8|7
1623719100000|2021-06-15 01:05:00|||||||||2
1623719400000|2021-06-15 01:10:00|||||||||10
1623720000000|2021-06-15 01:20:00|||||||||2
1623720300000|2021-06-15 01:25:00|||||||||19
1623720600000|2021-06-15 01:30:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1623720900000|2021-06-15 01:35:00|||||||||1
1623721200000|2021-06-15 01:40:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|48
1623721500000|2021-06-15 01:45:00|||||||||10
1623722100000|2021-06-15 01:55:00|||||||||1
1623722700000|2021-06-15 02:05:00|||||||||1
1623723000000|2021-06-15 02:10:00|||||||||3
1623723300000|2021-06-15 02:15:00|||||||||2
1623723900000|2021-06-15 02:25:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|45
1623724500000|2021-06-15 02:35:00|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|28
1623726300000|2021-06-15 03:05:00|||||||||2
1623728100000|2021-06-15 03:35:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1623728400000|2021-06-15 03:40:00|||||||||2
1623729300000|2021-06-15 03:55:00|||||||||6
1623729600000|2021-06-15 04:00:00|||||||||43
1623730200000|2021-06-15 04:10:00|||||||||1
1623730500000|2021-06-15 04:15:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1623731400000|2021-06-15 04:30:00|||||||||1
1623731700000|2021-06-15 04:35:00|||||||||1
1623732300000|2021-06-15 04:45:00|||||||||3
1623733500000|2021-06-15 05:05:00|||||||||1
1623733800000|2021-06-15 05:10:00|||||||||11
1623735300000|2021-06-15 05:35:00|||||||||1
1623736500000|2021-06-15 05:55:00|||||||||9
1623737100000|2021-06-15 06:05:00|||||||||7
1623737400000|2021-06-15 06:10:00|||||||||1
1623737700000|2021-06-15 06:15:00|||||||||1
1623738300000|2021-06-15 06:25:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|67
1623738600000|2021-06-15 06:30:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|38
1623738900000|2021-06-15 06:35:00|||||||||65
1623739200000|2021-06-15 06:40:00|||||||||59
1623739500000|2021-06-15 06:45:00|||||||||26
1623740100000|2021-06-15 06:55:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|91
1623740400000|2021-06-15 07:00:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|79
1623740700000|2021-06-15 07:05:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|52
1623741000000|2021-06-15 07:10:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|48
1623741300000|2021-06-15 07:15:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1623741600000|2021-06-15 07:20:00|||||||||8
1623741900000|2021-06-15 07:25:00|||||||||17
1623742200000|2021-06-15 07:30:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|9
1623742800000|2021-06-15 07:40:00|||||||||2
1623743100000|2021-06-15 07:45:00|||||||||3
1623743400000|2021-06-15 07:50:00|||||||||4
1623743700000|2021-06-15 07:55:00|||||||||8
1623744000000|2021-06-15 08:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|34
1623744300000|2021-06-15 08:05:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|193
1623744600000|2021-06-15 08:10:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|49
1623744900000|2021-06-15 08:15:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|16
1623745200000|2021-06-15 08:20:00|||||||||25
1623745800000|2021-06-15 08:30:00|||||||||1
1623746100000|2021-06-15 08:35:00|||||||||4
1623746400000|2021-06-15 08:40:00|||||||||11
1623746700000|2021-06-15 08:45:00|||||||||8
1623747000000|2021-06-15 08:50:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|128
1623747300000|2021-06-15 08:55:00|||||||||4
1623747600000|2021-06-15 09:00:00|||||||||3
1623747900000|2021-06-15 09:05:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|36
1623748200000|2021-06-15 09:10:00|||||||||10
1623749100000|2021-06-15 09:25:00|||||||||14
1623749400000|2021-06-15 09:30:00|||||||||201
1623749700000|2021-06-15 09:35:00|19.12|18.96|19.12|18.96|19.17|19.01|19.12|18.96|106
1623750000000|2021-06-15 09:40:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|90
1623750300000|2021-06-15 09:45:00|||||||||23
1623750600000|2021-06-15 09:50:00|||||||||32
1623750900000|2021-06-15 09:55:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|22
1623751200000|2021-06-15 10:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1623751500000|2021-06-15 10:05:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1623751800000|2021-06-15 10:10:00|||||||||31
1623752100000|2021-06-15 10:15:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|82
1623752400000|2021-06-15 10:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|20
1623752700000|2021-06-15 10:25:00|||||||||61
1623753000000|2021-06-15 10:30:00|||||||||2
1623753300000|2021-06-15 10:35:00|||||||||1
1623753600000|2021-06-15 10:40:00|||||||||3
1623753900000|2021-06-15 10:45:00|||||||||8
1623754200000|2021-06-15 10:50:00|||||||||2
1623754500000|2021-06-15 10:55:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|94
1623754800000|2021-06-15 11:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|16
1623755100000|2021-06-15 11:05:00|||||||||4
1623755400000|2021-06-15 11:10:00|||||||||3
1623755700000|2021-06-15 11:15:00|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|48
1623756000000|2021-06-15 11:20:00|||||||||1
1623756300000|2021-06-15 11:25:00|||||||||3
1623756600000|2021-06-15 11:30:00|||||||||16
1623756900000|2021-06-15 11:35:00|||||||||28
1623757200000|2021-06-15 11:40:00|||||||||6
1623757500000|2021-06-15 11:45:00|||||||||13
1623757800000|2021-06-15 11:50:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|37
1623758100000|2021-06-15 11:55:00|||||||||1
1623758400000|2021-06-15 12:00:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|39
1623758700000|2021-06-15 12:05:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|66
1623759000000|2021-06-15 12:10:00|19.15|18.99|19.13|18.97|19.18|19.02|19.13|18.97|37
1623759600000|2021-06-15 12:20:00|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|57
1623759900000|2021-06-15 12:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|33
1623760200000|2021-06-15 12:30:00|19.18|19.02|19.18|19.02|19.23|19.07|19.18|19.02|130
1623760500000|2021-06-15 12:35:00|||||||||2
1623760800000|2021-06-15 12:40:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|11
1623761100000|2021-06-15 12:45:00|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|15
1623761400000|2021-06-15 12:50:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|19
1623761700000|2021-06-15 12:55:00|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|17
1623762000000|2021-06-15 13:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|72
1623762300000|2021-06-15 13:05:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|61
1623762600000|2021-06-15 13:10:00|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|56
1623762900000|2021-06-15 13:15:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|33
1623763200000|2021-06-15 13:20:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|20
1623763500000|2021-06-15 13:25:00|||||||||43
1623763800000|2021-06-15 13:30:00|19.28|19.12|19.33|19.17|19.38|19.22|19.28|19.12|741
1623764100000|2021-06-15 13:35:00|19.28|19.12|19.43|19.27|19.43|19.27|19.28|19.12|298
1623764400000|2021-06-15 13:40:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|414
1623764700000|2021-06-15 13:45:00|19.28|19.12|19.33|19.17|19.38|19.22|19.28|19.12|596
1623765000000|2021-06-15 13:50:00|19.38|19.22|19.33|19.17|19.38|19.22|19.28|19.12|483
1623765300000|2021-06-15 13:55:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|282
1623765600000|2021-06-15 14:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|377
1623765900000|2021-06-15 14:05:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|325
1623766200000|2021-06-15 14:10:00|19.43|19.27|19.48|19.32|19.48|19.32|19.38|19.22|507
1623766500000|2021-06-15 14:15:00|19.43|19.27|19.48|19.32|19.48|19.32|19.38|19.22|279
1623766800000|2021-06-15 14:20:00|19.43|19.27|19.48|19.32|19.48|19.32|19.38|19.22|408
1623767100000|2021-06-15 14:25:00|19.53|19.37|19.53|19.37|19.58|19.42|19.48|19.32|254
1623767400000|2021-06-15 14:30:00|19.58|19.42|19.48|19.32|19.58|19.42|19.48|19.32|373
1623767700000|2021-06-15 14:35:00|19.53|19.37|19.43|19.27|19.53|19.37|19.43|19.27|231
1623768000000|2021-06-15 14:40:00|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|326
1623768300000|2021-06-15 14:45:00|19.53|19.37|19.53|19.37|19.58|19.42|19.48|19.32|517
1623768600000|2021-06-15 14:50:00|19.48|19.32|19.58|19.42|19.58|19.42|19.48|19.32|349
1623768900000|2021-06-15 14:55:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|169
1623769200000|2021-06-15 15:00:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|391
1623769500000|2021-06-15 15:05:00|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|178
1623769800000|2021-06-15 15:10:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|117
1623770100000|2021-06-15 15:15:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|263
1623770400000|2021-06-15 15:20:00|19.46|19.3|19.48|19.32|19.48|19.32|19.43|19.27|189
1623770700000|2021-06-15 15:25:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|179
1623771000000|2021-06-15 15:30:00|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|125
1623771300000|2021-06-15 15:35:00|19.63|19.47|19.63|19.47|19.68|19.52|19.58|19.42|218
1623771600000|2021-06-15 15:40:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|129
1623771900000|2021-06-15 15:45:00|||||||||130
1623772200000|2021-06-15 15:50:00|19.48|19.32|19.58|19.42|19.58|19.42|19.48|19.32|406
1623772500000|2021-06-15 15:55:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|402
1623772800000|2021-06-15 16:00:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|300
1623773100000|2021-06-15 16:05:00|19.43|19.27|19.44|19.28|19.44|19.28|19.39|19.23|118
1623773400000|2021-06-15 16:10:00|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|336
1623773700000|2021-06-15 16:15:00|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|40
1623774000000|2021-06-15 16:20:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|33
1623774300000|2021-06-15 16:25:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|200
1623774600000|2021-06-15 16:30:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|376
1623774900000|2021-06-15 16:35:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|122
1623775200000|2021-06-15 16:40:00|19.54|19.38|19.54|19.38|19.54|19.38|19.49|19.33|150
1623775500000|2021-06-15 16:45:00|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|170
1623775800000|2021-06-15 16:50:00|19.54|19.38|19.54|19.38|19.54|19.38|19.49|19.33|214
1623776100000|2021-06-15 16:55:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|211
1623776400000|2021-06-15 17:00:00|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|669
1623776700000|2021-06-15 17:05:00|19.54|19.38|19.54|19.38|19.59|19.43|19.49|19.33|589
1623777000000|2021-06-15 17:10:00|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|146
1623777300000|2021-06-15 17:15:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|136
1623777600000|2021-06-15 17:20:00|||||||||160
1623777900000|2021-06-15 17:25:00|||||||||62
1623778200000|2021-06-15 17:30:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|221
1623778500000|2021-06-15 17:35:00|||||||||92
1623778800000|2021-06-15 17:40:00|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|275
1623779100000|2021-06-15 17:45:00|19.34|19.18|19.34|19.18|19.39|19.23|19.31|19.15|396
1623779400000|2021-06-15 17:50:00|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|160
1623779700000|2021-06-15 17:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|787
1623780000000|2021-06-15 18:00:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|294
1623780300000|2021-06-15 18:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|296
1623780600000|2021-06-15 18:10:00|19.19|19.03|19.34|19.18|19.39|19.23|19.19|19.03|526
1623780900000|2021-06-15 18:15:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|147
1623781200000|2021-06-15 18:20:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|149
1623781500000|2021-06-15 18:25:00|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|246
1623781800000|2021-06-15 18:30:00|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|279
1623782100000|2021-06-15 18:35:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|298
1623782400000|2021-06-15 18:40:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|288
1623782700000|2021-06-15 18:45:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|369
1623783000000|2021-06-15 18:50:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|260
1623783300000|2021-06-15 18:55:00|19.39|19.23|19.44|19.28|19.44|19.28|19.34|19.18|488
1623783600000|2021-06-15 19:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|366
1623783900000|2021-06-15 19:05:00|19.44|19.28|19.39|19.23|19.47|19.31|19.39|19.23|224
1623784200000|2021-06-15 19:10:00|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|391
1623784500000|2021-06-15 19:15:00|19.39|19.23|19.39|19.23|19.44|19.28|19.39|19.23|241
1623784800000|2021-06-15 19:20:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|175
1623785100000|2021-06-15 19:25:00|19.49|19.33|19.49|19.33|19.54|19.38|19.44|19.28|332
1623785400000|2021-06-15 19:30:00|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|223
1623785700000|2021-06-15 19:35:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|383
1623786000000|2021-06-15 19:40:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|242
1623786300000|2021-06-15 19:45:00|19.39|19.23|19.34|19.18|19.44|19.28|19.34|19.18|646
1623786600000|2021-06-15 19:50:00|19.35|19.19|19.49|19.33|19.54|19.38|19.35|19.19|637
1623786900000|2021-06-15 19:55:00|19.54|19.38|19.59|19.43|19.74|19.58|19.49|19.33|4508
1623787200000|2021-06-15 20:00:00|19.61|19.45|19.59|19.43|19.64|19.48|19.54|19.38|1327
1623787500000|2021-06-15 20:05:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|718
1623787800000|2021-06-15 20:10:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|859
1623789000000|2021-06-15 20:30:00|19.54|19.38|19.44|19.28|19.54|19.38|19.44|19.28|1711
1623789300000|2021-06-15 20:35:00|19.49|19.33|19.44|19.28|19.49|19.33|19.42|19.26|219
1623789600000|2021-06-15 20:40:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|155
1623789900000|2021-06-15 20:45:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|301
1623790200000|2021-06-15 20:50:00|||||||||77
1623790500000|2021-06-15 20:55:00|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|63
1623794400000|2021-06-15 22:00:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|13
1623794700000|2021-06-15 22:05:00|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|23
1623795000000|2021-06-15 22:10:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|39
1623795300000|2021-06-15 22:15:00|||||||||1
1623795900000|2021-06-15 22:25:00|19.4|19.24|19.4|19.24|19.44|19.28|19.4|19.24|29
1623796200000|2021-06-15 22:30:00|||||||||30
1623796500000|2021-06-15 22:35:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|3
1623796800000|2021-06-15 22:40:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1623797100000|2021-06-15 22:45:00|||||||||1
1623797400000|2021-06-15 22:50:00|||||||||8
1623797700000|2021-06-15 22:55:00|||||||||3
1623798000000|2021-06-15 23:00:00|||||||||1
1623799200000|2021-06-15 23:20:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|16
1623799500000|2021-06-15 23:25:00|||||||||5
1623799800000|2021-06-15 23:30:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|2
1623800100000|2021-06-15 23:35:00|||||||||5
1623800700000|2021-06-15 23:45:00|||||||||3
1623801300000|2021-06-15 23:55:00|||||||||3
1623801600000|2021-06-16 00:00:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|60
1623801900000|2021-06-16 00:05:00|||||||||5
1623802200000|2021-06-16 00:10:00|||||||||4
1623802500000|2021-06-16 00:15:00|||||||||2
1623804000000|2021-06-16 00:40:00|||||||||1
1623804900000|2021-06-16 00:55:00|||||||||1
1623805200000|2021-06-16 01:00:00|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|94
1623806400000|2021-06-16 01:20:00|||||||||1
1623807000000|2021-06-16 01:30:00|||||||||1
1623807300000|2021-06-16 01:35:00|||||||||6
1623807600000|2021-06-16 01:40:00|||||||||13
1623807900000|2021-06-16 01:45:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|84
1623808200000|2021-06-16 01:50:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|19
1623808500000|2021-06-16 01:55:00|||||||||22
1623808800000|2021-06-16 02:00:00|||||||||4
1623809100000|2021-06-16 02:05:00|||||||||3
1623809400000|2021-06-16 02:10:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|7
1623810000000|2021-06-16 02:20:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|12
1623810900000|2021-06-16 02:35:00|||||||||5
1623811200000|2021-06-16 02:40:00|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|36
1623811500000|2021-06-16 02:45:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|0
1623812400000|2021-06-16 03:00:00|||||||||1
1623812700000|2021-06-16 03:05:00|||||||||4
1623813000000|2021-06-16 03:10:00|||||||||21
1623813300000|2021-06-16 03:15:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|2
1623814500000|2021-06-16 03:35:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|53
1623815700000|2021-06-16 03:55:00|||||||||1
1623816000000|2021-06-16 04:00:00|||||||||2
1623816300000|2021-06-16 04:05:00|||||||||4
1623816600000|2021-06-16 04:10:00|||||||||6
1623816900000|2021-06-16 04:15:00|||||||||7
1623817200000|2021-06-16 04:20:00|||||||||4
1623817500000|2021-06-16 04:25:00|||||||||8
1623818100000|2021-06-16 04:35:00|||||||||1
1623818400000|2021-06-16 04:40:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1623818700000|2021-06-16 04:45:00|||||||||46
1623819000000|2021-06-16 04:50:00|||||||||9
1623819600000|2021-06-16 05:00:00|||||||||1
1623819900000|2021-06-16 05:05:00|||||||||2
1623820200000|2021-06-16 05:10:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|72
1623820500000|2021-06-16 05:15:00|||||||||1
1623821100000|2021-06-16 05:25:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|7
1623821400000|2021-06-16 05:30:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|8
1623821700000|2021-06-16 05:35:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|10
1623822600000|2021-06-16 05:50:00|||||||||2
1623822900000|2021-06-16 05:55:00|||||||||17
1623823500000|2021-06-16 06:05:00|||||||||8
1623823800000|2021-06-16 06:10:00|||||||||6
1623824100000|2021-06-16 06:15:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|47
1623825000000|2021-06-16 06:30:00|||||||||5
1623825300000|2021-06-16 06:35:00|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|9
1623825600000|2021-06-16 06:40:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|5
1623825900000|2021-06-16 06:45:00|||||||||73
1623826500000|2021-06-16 06:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|59
1623826800000|2021-06-16 07:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|144
1623827100000|2021-06-16 07:05:00|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|116
1623827400000|2021-06-16 07:10:00|||||||||15
1623827700000|2021-06-16 07:15:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|80
1623828000000|2021-06-16 07:20:00|||||||||9
1623828300000|2021-06-16 07:25:00|||||||||6
1623828600000|2021-06-16 07:30:00|||||||||30
1623828900000|2021-06-16 07:35:00|||||||||5
1623829200000|2021-06-16 07:40:00|||||||||14
1623829500000|2021-06-16 07:45:00|||||||||14
1623829800000|2021-06-16 07:50:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1623830100000|2021-06-16 07:55:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|13
1623830400000|2021-06-16 08:00:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|173
1623830700000|2021-06-16 08:05:00|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|15
1623831000000|2021-06-16 08:10:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|10
1623831300000|2021-06-16 08:15:00|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|23
1623831600000|2021-06-16 08:20:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1623831900000|2021-06-16 08:25:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|66
1623832200000|2021-06-16 08:30:00|||||||||65
1623832500000|2021-06-16 08:35:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|89
1623832800000|2021-06-16 08:40:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1623833100000|2021-06-16 08:45:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|72
1623833400000|2021-06-16 08:50:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|59
1623833700000|2021-06-16 08:55:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|12
1623834000000|2021-06-16 09:00:00|||||||||21
1623834300000|2021-06-16 09:05:00|||||||||9
1623834600000|2021-06-16 09:10:00|||||||||6
1623834900000|2021-06-16 09:15:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|13
1623835200000|2021-06-16 09:20:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|44
1623835500000|2021-06-16 09:25:00|||||||||9
1623835800000|2021-06-16 09:30:00|19.59|19.43|19.61|19.45|19.61|19.45|19.57|19.41|33
1623836100000|2021-06-16 09:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1623836400000|2021-06-16 09:40:00|||||||||26
1623836700000|2021-06-16 09:45:00|||||||||8
1623837000000|2021-06-16 09:50:00|||||||||11
1623837300000|2021-06-16 09:55:00|||||||||6
1623837600000|2021-06-16 10:00:00|||||||||18
1623837900000|2021-06-16 10:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|78
1623838200000|2021-06-16 10:10:00|||||||||10
1623838500000|2021-06-16 10:15:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|28
1623838800000|2021-06-16 10:20:00|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|23
1623839100000|2021-06-16 10:25:00|||||||||11
1623839400000|2021-06-16 10:30:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1623839700000|2021-06-16 10:35:00|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|54
1623840000000|2021-06-16 10:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1623840300000|2021-06-16 10:45:00|||||||||11
1623840600000|2021-06-16 10:50:00|||||||||6
1623840900000|2021-06-16 10:55:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|20
1623841200000|2021-06-16 11:00:00|||||||||11
1623841500000|2021-06-16 11:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1623841800000|2021-06-16 11:10:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|22
1623842100000|2021-06-16 11:15:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|9
1623842400000|2021-06-16 11:20:00|||||||||10
1623842700000|2021-06-16 11:25:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|39
1623843000000|2021-06-16 11:30:00|||||||||7
1623843300000|2021-06-16 11:35:00|||||||||7
1623843600000|2021-06-16 11:40:00|||||||||10
1623843900000|2021-06-16 11:45:00|||||||||6
1623844200000|2021-06-16 11:50:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|37
1623844500000|2021-06-16 11:55:00|||||||||8
1623844800000|2021-06-16 12:00:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|163
1623845100000|2021-06-16 12:05:00|||||||||6
1623845400000|2021-06-16 12:10:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1623845700000|2021-06-16 12:15:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|153
1623846000000|2021-06-16 12:20:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|44
1623846300000|2021-06-16 12:25:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|21
1623846600000|2021-06-16 12:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1623846900000|2021-06-16 12:35:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|30
1623847200000|2021-06-16 12:40:00|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|26
1623847500000|2021-06-16 12:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|35
1623847800000|2021-06-16 12:50:00|||||||||10
1623848100000|2021-06-16 12:55:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|85
1623848400000|2021-06-16 13:00:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|141
1623848700000|2021-06-16 13:05:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1623849000000|2021-06-16 13:10:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|96
1623849300000|2021-06-16 13:15:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|32
1623849600000|2021-06-16 13:20:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|191
1623849900000|2021-06-16 13:25:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|79
1623850200000|2021-06-16 13:30:00|19.32|19.16|19.47|19.31|19.52|19.36|19.32|19.16|391
1623850500000|2021-06-16 13:35:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|102
1623850800000|2021-06-16 13:40:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|582
1623851100000|2021-06-16 13:45:00|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|106
1623851400000|2021-06-16 13:50:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|467
1623851700000|2021-06-16 13:55:00|19.42|19.26|19.37|19.21|19.47|19.31|19.37|19.21|42
1623852000000|2021-06-16 14:00:00|19.33|19.17|19.33|19.17|19.38|19.22|19.32|19.16|554
1623852300000|2021-06-16 14:05:00|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|361
1623852600000|2021-06-16 14:10:00|19.32|19.16|19.33|19.17|19.38|19.22|19.32|19.16|379
1623852900000|2021-06-16 14:15:00|||||||||122
1623853200000|2021-06-16 14:20:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|118
1623853500000|2021-06-16 14:25:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|287
1623853800000|2021-06-16 14:30:00|19.3|19.14|19.28|19.12|19.33|19.17|19.23|19.07|374
1623854100000|2021-06-16 14:35:00|19.25|19.09|19.23|19.07|19.28|19.12|19.23|19.07|515
1623854400000|2021-06-16 14:40:00|19.28|19.12|19.28|19.12|19.33|19.17|19.28|19.12|264
1623854700000|2021-06-16 14:45:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|220
1623855000000|2021-06-16 14:50:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|165
1623855300000|2021-06-16 14:55:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|327
1623855600000|2021-06-16 15:00:00|||||||||129
1623855900000|2021-06-16 15:05:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|272
1623856200000|2021-06-16 15:10:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|79
1623856500000|2021-06-16 15:15:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|79
1623856800000|2021-06-16 15:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|283
1623857100000|2021-06-16 15:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|99
1623857400000|2021-06-16 15:30:00|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|273
1623857700000|2021-06-16 15:35:00|||||||||133
1623858000000|2021-06-16 15:40:00|19.13|18.97|19.13|18.97|19.18|19.02|19.13|18.97|278
1623858300000|2021-06-16 15:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|210
1623858600000|2021-06-16 15:50:00|||||||||53
1623858900000|2021-06-16 15:55:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|92
1623859200000|2021-06-16 16:00:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|139
1623859500000|2021-06-16 16:05:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|125
1623859800000|2021-06-16 16:10:00|19.23|19.07|19.28|19.12|19.28|19.12|19.18|19.02|428
1623860100000|2021-06-16 16:15:00|19.23|19.07|19.28|19.12|19.33|19.17|19.23|19.07|148
1623860400000|2021-06-16 16:20:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|178
1623860700000|2021-06-16 16:25:00|19.36|19.2|19.33|19.17|19.43|19.27|19.33|19.17|117
1623861000000|2021-06-16 16:30:00|19.38|19.22|19.33|19.17|19.38|19.22|19.28|19.12|170
1623861300000|2021-06-16 16:35:00|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|124
1623861600000|2021-06-16 16:40:00|19.33|19.17|19.33|19.17|19.38|19.22|19.33|19.17|86
1623861900000|2021-06-16 16:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|128
1623862200000|2021-06-16 16:50:00|||||||||17
1623862500000|2021-06-16 16:55:00|19.33|19.17|19.28|19.12|19.38|19.22|19.28|19.12|183
1623862800000|2021-06-16 17:00:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|48
1623863100000|2021-06-16 17:05:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|172
1623863400000|2021-06-16 17:10:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|48
1623863700000|2021-06-16 17:15:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|284
1623864000000|2021-06-16 17:20:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|42
1623864300000|2021-06-16 17:25:00|19.33|19.17|19.38|19.22|19.43|19.27|19.33|19.17|218
1623864600000|2021-06-16 17:30:00|19.43|19.27|19.28|19.12|19.43|19.27|19.23|19.07|381
1623864900000|2021-06-16 17:35:00|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|149
1623865200000|2021-06-16 17:40:00|19.28|19.12|19.36|19.2|19.38|19.22|19.28|19.12|194
1623865500000|2021-06-16 17:45:00|19.38|19.22|19.53|19.37|19.53|19.37|19.38|19.22|354
1623865800000|2021-06-16 17:50:00|19.58|19.42|19.38|19.22|19.58|19.42|19.38|19.22|572
1623866100000|2021-06-16 17:55:00|19.33|19.17|19.41|19.25|19.43|19.27|19.28|19.12|281
1623866400000|2021-06-16 18:00:00|19.43|19.27|19.73|19.57|20.03|19.87|19.43|19.27|2726
1623866700000|2021-06-16 18:05:00|19.7|19.54|19.48|19.32|19.83|19.67|19.43|19.27|1423
1623867000000|2021-06-16 18:10:00|19.53|19.37|19.68|19.52|19.68|19.52|19.45|19.29|611
1623867300000|2021-06-16 18:15:00|19.7|19.54|20.07|19.91|20.12|19.96|19.68|19.52|1076
1623867600000|2021-06-16 18:20:00|20.08|19.92|19.83|19.67|20.12|19.96|19.78|19.62|715
1623867900000|2021-06-16 18:25:00|19.8|19.64|19.68|19.52|19.83|19.67|19.63|19.47|453
1623868200000|2021-06-16 18:30:00|19.73|19.57|19.73|19.57|19.83|19.67|19.58|19.42|843
1623868500000|2021-06-16 18:35:00|19.68|19.52|19.8|19.64|19.93|19.77|19.68|19.52|1033
1623868800000|2021-06-16 18:40:00|19.78|19.62|20.27|20.11|20.27|20.11|19.78|19.62|1227
1623869100000|2021-06-16 18:45:00|20.25|20.09|20.12|19.96|20.32|20.16|20.03|19.87|990
1623869400000|2021-06-16 18:50:00|20.13|19.97|19.98|19.82|20.17|20.01|19.93|19.77|997
1623869700000|2021-06-16 18:55:00|19.95|19.79|19.68|19.52|20.03|19.87|19.63|19.47|496
1623870000000|2021-06-16 19:00:00|19.73|19.57|19.53|19.37|19.73|19.57|19.53|19.37|637
1623870300000|2021-06-16 19:05:00|19.54|19.38|19.39|19.23|19.54|19.38|19.39|19.23|754
1623870600000|2021-06-16 19:10:00|19.43|19.27|19.28|19.12|19.43|19.27|19.28|19.12|581
1623870900000|2021-06-16 19:15:00|19.29|19.13|19.26|19.1|19.33|19.17|19.19|19.03|516
1623871200000|2021-06-16 19:20:00|19.28|19.12|19.24|19.08|19.34|19.18|19.23|19.07|406
1623871500000|2021-06-16 19:25:00|19.28|19.12|19.43|19.27|19.43|19.27|19.24|19.08|399
1623871800000|2021-06-16 19:30:00|19.41|19.25|19.54|19.38|19.59|19.43|19.39|19.23|498
1623872100000|2021-06-16 19:35:00|19.58|19.42|19.49|19.33|19.64|19.48|19.49|19.33|770
1623872400000|2021-06-16 19:40:00|19.46|19.3|19.53|19.37|19.58|19.42|19.34|19.18|598
1623872700000|2021-06-16 19:45:00|19.54|19.38|19.73|19.57|19.73|19.57|19.53|19.37|621
1623873000000|2021-06-16 19:50:00|19.68|19.52|19.83|19.67|19.83|19.67|19.68|19.52|411
1623873300000|2021-06-16 19:55:00|19.88|19.72|19.78|19.62|19.93|19.77|19.73|19.57|1527
1623873600000|2021-06-16 20:00:00|19.73|19.57|19.88|19.72|19.88|19.72|19.73|19.57|617
1623873900000|2021-06-16 20:05:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|225
1623874200000|2021-06-16 20:10:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|389
1623875400000|2021-06-16 20:30:00|19.93|19.77|19.93|19.77|19.98|19.82|19.88|19.72|987
1623875700000|2021-06-16 20:35:00|19.98|19.82|19.98|19.82|20.03|19.87|19.96|19.8|168
1623876000000|2021-06-16 20:40:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|44
1623876300000|2021-06-16 20:45:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|76
1623876600000|2021-06-16 20:50:00|20.08|19.92|20.03|19.87|20.13|19.97|20.03|19.87|106
1623876900000|2021-06-16 20:55:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|77
1623880800000|2021-06-16 22:00:00|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|48
1623881100000|2021-06-16 22:05:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|61
1623881400000|2021-06-16 22:10:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|25
1623881700000|2021-06-16 22:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1623882000000|2021-06-16 22:20:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|43
1623882300000|2021-06-16 22:25:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1623882600000|2021-06-16 22:30:00|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|17
1623882900000|2021-06-16 22:35:00|||||||||1
1623883200000|2021-06-16 22:40:00|20.03|19.87|19.99|19.83|20.03|19.87|19.98|19.82|12
1623883500000|2021-06-16 22:45:00|19.98|19.82|19.99|19.83|20.03|19.87|19.98|19.82|2
1623883800000|2021-06-16 22:50:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|16
1623884100000|2021-06-16 22:55:00|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|3
1623884400000|2021-06-16 23:00:00|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|4
1623884700000|2021-06-16 23:05:00|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|14
1623885000000|2021-06-16 23:10:00|20.04|19.88|20.03|19.87|20.04|19.88|19.99|19.83|14
1623885300000|2021-06-16 23:15:00|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|7
1623885600000|2021-06-16 23:20:00|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|8
1623885900000|2021-06-16 23:25:00|||||||||2
1623886200000|2021-06-16 23:30:00|20.06|19.9|20.04|19.88|20.08|19.92|20.03|19.87|28
1623886500000|2021-06-16 23:35:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|14
1623886800000|2021-06-16 23:40:00|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|8
1623887100000|2021-06-16 23:45:00|20.04|19.88|20.08|19.92|20.13|19.97|20.04|19.88|62
1623887400000|2021-06-16 23:50:00|20.11|19.95|20.18|20.02|20.18|20.02|20.11|19.95|13
1623887700000|2021-06-16 23:55:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|17
1623888000000|2021-06-17 00:00:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|38
1623888300000|2021-06-17 00:05:00|20.23|20.07|20.33|20.17|20.33|20.17|20.18|20.02|101
1623888600000|2021-06-17 00:10:00|20.38|20.22|20.43|20.27|20.48|20.32|20.38|20.22|125
1623888900000|2021-06-17 00:15:00|20.38|20.22|20.58|20.42|20.63|20.47|20.38|20.22|252
1623889200000|2021-06-17 00:20:00|20.53|20.37|20.63|20.47|20.68|20.52|20.53|20.37|130
1623889500000|2021-06-17 00:25:00|20.58|20.42|20.58|20.42|20.63|20.47|20.53|20.37|53
1623889800000|2021-06-17 00:30:00|20.53|20.37|20.43|20.27|20.53|20.37|20.43|20.27|157
1623890100000|2021-06-17 00:35:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|17
1623890400000|2021-06-17 00:40:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|16
1623890700000|2021-06-17 00:45:00|20.53|20.37|20.48|20.32|20.58|20.42|20.48|20.32|41
1623891000000|2021-06-17 00:50:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|2
1623891300000|2021-06-17 00:55:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|48
1623891600000|2021-06-17 01:00:00|20.48|20.32|20.43|20.27|20.48|20.32|20.41|20.25|130
1623891900000|2021-06-17 01:05:00|20.48|20.32|20.58|20.42|20.58|20.42|20.48|20.32|116
1623892200000|2021-06-17 01:10:00|20.55|20.39|20.48|20.32|20.58|20.42|20.48|20.32|15
1623892500000|2021-06-17 01:15:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|4
1623892800000|2021-06-17 01:20:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|77
1623893100000|2021-06-17 01:25:00|||||||||20
1623893400000|2021-06-17 01:30:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|84
1623893700000|2021-06-17 01:35:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|45
1623894000000|2021-06-17 01:40:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|10
1623894300000|2021-06-17 01:45:00|20.36|20.2|20.33|20.17|20.36|20.2|20.28|20.12|22
1623894600000|2021-06-17 01:50:00|20.38|20.22|20.33|20.17|20.38|20.22|20.28|20.12|15
1623894900000|2021-06-17 01:55:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|44
1623895200000|2021-06-17 02:00:00|||||||||1
1623895500000|2021-06-17 02:05:00|||||||||6
1623895800000|2021-06-17 02:10:00|||||||||1
1623896400000|2021-06-17 02:20:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1623896700000|2021-06-17 02:25:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1623897300000|2021-06-17 02:35:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1623897600000|2021-06-17 02:40:00|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|12
1623897900000|2021-06-17 02:45:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1623898200000|2021-06-17 02:50:00|||||||||2
1623898500000|2021-06-17 02:55:00|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|4
1623898800000|2021-06-17 03:00:00|20.24|20.08|20.34|20.18|20.34|20.18|20.24|20.08|71
1623899100000|2021-06-17 03:05:00|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|19
1623899700000|2021-06-17 03:15:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|5
1623900000000|2021-06-17 03:20:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|11
1623900300000|2021-06-17 03:25:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|7
1623900600000|2021-06-17 03:30:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|4
1623901500000|2021-06-17 03:45:00|||||||||2
1623901800000|2021-06-17 03:50:00|20.29|20.13|20.19|20.03|20.29|20.13|20.19|20.03|5
1623902100000|2021-06-17 03:55:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|9
1623902400000|2021-06-17 04:00:00|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|10
1623903000000|2021-06-17 04:10:00|20.28|20.12|20.29|20.13|20.29|20.13|20.26|20.1|2
1623903300000|2021-06-17 04:15:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|2
1623903900000|2021-06-17 04:25:00|||||||||1
1623904200000|2021-06-17 04:30:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1623904500000|2021-06-17 04:35:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|26
1623904800000|2021-06-17 04:40:00|||||||||70
1623905400000|2021-06-17 04:50:00|||||||||3
1623905700000|2021-06-17 04:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1623906000000|2021-06-17 05:00:00|20.24|20.08|20.14|19.98|20.24|20.08|20.14|19.98|28
1623906300000|2021-06-17 05:05:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|14
1623906900000|2021-06-17 05:15:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|6
1623907200000|2021-06-17 05:20:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|4
1623907500000|2021-06-17 05:25:00|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|14
1623907800000|2021-06-17 05:30:00|20.14|19.98|20.14|19.98|20.19|20.03|20.14|19.98|15
1623908100000|2021-06-17 05:35:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|1
1623908400000|2021-06-17 05:40:00|||||||||23
1623908700000|2021-06-17 05:45:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|5
1623909300000|2021-06-17 05:55:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|52
1623909600000|2021-06-17 06:00:00|20.19|20.03|20.29|20.13|20.31|20.15|20.19|20.03|34
1623909900000|2021-06-17 06:05:00|20.34|20.18|20.34|20.18|20.39|20.23|20.29|20.13|39
1623910200000|2021-06-17 06:10:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|16
1623910500000|2021-06-17 06:15:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|16
1623910800000|2021-06-17 06:20:00|||||||||1
1623911100000|2021-06-17 06:25:00|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|41
1623911400000|2021-06-17 06:30:00|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|21
1623911700000|2021-06-17 06:35:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|31
1623912000000|2021-06-17 06:40:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|16
1623912300000|2021-06-17 06:45:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|20
1623912600000|2021-06-17 06:50:00|20.34|20.18|20.3|20.14|20.35|20.19|20.29|20.13|30
1623912900000|2021-06-17 06:55:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1623913200000|2021-06-17 07:00:00|20.34|20.18|20.25|20.09|20.39|20.23|20.2|20.04|131
1623913500000|2021-06-17 07:05:00|20.2|20.04|20.15|19.99|20.25|20.09|20.15|19.99|85
1623913800000|2021-06-17 07:10:00|20.2|20.04|20.15|19.99|20.25|20.09|20.15|19.99|137
1623914100000|2021-06-17 07:15:00|20.2|20.04|20.1|19.94|20.2|20.04|20.1|19.94|35
1623914400000|2021-06-17 07:20:00|20.05|19.89|20.05|19.89|20.1|19.94|20.05|19.89|232
1623914700000|2021-06-17 07:25:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|27
1623915000000|2021-06-17 07:30:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|31
1623915300000|2021-06-17 07:35:00|20.15|19.99|20.15|19.99|20.15|19.99|20.1|19.94|49
1623915600000|2021-06-17 07:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1623915900000|2021-06-17 07:45:00|20.05|19.89|20.15|19.99|20.15|19.99|20.05|19.89|120
1623916200000|2021-06-17 07:50:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|34
1623916500000|2021-06-17 07:55:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|12
1623916800000|2021-06-17 08:00:00|20.2|20.04|20.05|19.89|20.2|20.04|20.05|19.89|38
1623917100000|2021-06-17 08:05:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|14
1623917400000|2021-06-17 08:10:00|||||||||15
1623917700000|2021-06-17 08:15:00|20.12|19.96|20.2|20.04|20.2|20.04|20.1|19.94|59
1623918000000|2021-06-17 08:20:00|20.15|19.99|20.15|19.99|20.25|20.09|20.15|19.99|38
1623918300000|2021-06-17 08:25:00|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|5
1623918900000|2021-06-17 08:35:00|20.17|20.01|20.25|20.09|20.25|20.09|20.17|20.01|4
1623919200000|2021-06-17 08:40:00|20.29|20.13|20.3|20.14|20.3|20.14|20.27|20.11|78
1623919500000|2021-06-17 08:45:00|20.34|20.18|20.25|20.09|20.34|20.18|20.25|20.09|43
1623919800000|2021-06-17 08:50:00|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|11
1623920100000|2021-06-17 08:55:00|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|43
1623920400000|2021-06-17 09:00:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1623920700000|2021-06-17 09:05:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|58
1623921000000|2021-06-17 09:10:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|28
1623921300000|2021-06-17 09:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1623921600000|2021-06-17 09:20:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|58
1623921900000|2021-06-17 09:25:00|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|15
1623922200000|2021-06-17 09:30:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|10
1623922500000|2021-06-17 09:35:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|34
1623922800000|2021-06-17 09:40:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|67
1623923100000|2021-06-17 09:45:00|||||||||2
1623923400000|2021-06-17 09:50:00|||||||||4
1623923700000|2021-06-17 09:55:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1623924000000|2021-06-17 10:00:00|||||||||2
1623924600000|2021-06-17 10:10:00|20|19.84|20|19.84|20.05|19.89|20|19.84|18
1623924900000|2021-06-17 10:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|13
1623925200000|2021-06-17 10:20:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|5
1623925500000|2021-06-17 10:25:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|10
1623925800000|2021-06-17 10:30:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|6
1623926100000|2021-06-17 10:35:00|||||||||1
1623926400000|2021-06-17 10:40:00|20.15|19.99|20.11|19.95|20.15|19.99|20.1|19.94|19
1623926700000|2021-06-17 10:45:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|8
1623927000000|2021-06-17 10:50:00|20.06|19.9|20.06|19.9|20.1|19.94|20.05|19.89|40
1623927300000|2021-06-17 10:55:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|22
1623927600000|2021-06-17 11:00:00|20|19.84|20|19.84|20|19.84|19.96|19.8|19
1623927900000|2021-06-17 11:05:00|19.98|19.82|19.9|19.74|20|19.84|19.88|19.72|29
1623928200000|2021-06-17 11:10:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|89
1623928500000|2021-06-17 11:15:00|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|50
1623928800000|2021-06-17 11:20:00|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|72
1623929100000|2021-06-17 11:25:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|33
1623929400000|2021-06-17 11:30:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|26
1623929700000|2021-06-17 11:35:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|46
1623930000000|2021-06-17 11:40:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|33
1623930300000|2021-06-17 11:45:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|12
1623930600000|2021-06-17 11:50:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|12
1623930900000|2021-06-17 11:55:00|19.95|19.79|20.06|19.9|20.06|19.9|19.95|19.79|113
1623931200000|2021-06-17 12:00:00|20.05|19.89|20.01|19.85|20.05|19.89|20|19.84|94
1623931500000|2021-06-17 12:05:00|20|19.84|20|19.84|20.01|19.85|19.96|19.8|55
1623931800000|2021-06-17 12:10:00|19.96|19.8|20.01|19.85|20.05|19.89|19.96|19.8|129
1623932100000|2021-06-17 12:15:00|20.05|19.89|20.1|19.94|20.1|19.94|20.01|19.85|97
1623932400000|2021-06-17 12:20:00|20.15|19.99|20.25|20.09|20.25|20.09|20.11|19.95|178
1623932700000|2021-06-17 12:25:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|32
1623933000000|2021-06-17 12:30:00|20.18|20.02|20.15|19.99|20.2|20.04|20.15|19.99|164
1623933300000|2021-06-17 12:35:00|20.1|19.94|20.15|19.99|20.2|20.04|20.1|19.94|174
1623933600000|2021-06-17 12:40:00|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|36
1623933900000|2021-06-17 12:45:00|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|26
1623934200000|2021-06-17 12:50:00|20.15|19.99|20.11|19.95|20.15|19.99|20.06|19.9|79
1623934500000|2021-06-17 12:55:00|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|19
1623934800000|2021-06-17 13:00:00|20.06|19.9|20.06|19.9|20.15|19.99|20.06|19.9|123
1623935100000|2021-06-17 13:05:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|50
1623935400000|2021-06-17 13:10:00|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|109
1623935700000|2021-06-17 13:15:00|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|195
1623936000000|2021-06-17 13:20:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|35
1623936300000|2021-06-17 13:25:00|19.94|19.78|19.86|19.7|19.96|19.8|19.86|19.7|93
1623936600000|2021-06-17 13:30:00|19.91|19.75|19.57|19.41|19.91|19.75|19.56|19.4|749
1623936900000|2021-06-17 13:35:00|19.61|19.45|19.42|19.26|19.61|19.45|19.42|19.26|333
1623937200000|2021-06-17 13:40:00|19.37|19.21|19.56|19.4|19.61|19.45|19.37|19.21|463
1623937500000|2021-06-17 13:45:00|19.54|19.38|19.61|19.45|19.61|19.45|19.51|19.35|583
1623937800000|2021-06-17 13:50:00|19.57|19.41|19.47|19.31|19.57|19.41|19.47|19.31|420
1623938100000|2021-06-17 13:55:00|19.42|19.26|19.47|19.31|19.56|19.4|19.41|19.25|279
1623938400000|2021-06-17 14:00:00|19.46|19.3|19.37|19.21|19.51|19.35|19.37|19.21|499
1623938700000|2021-06-17 14:05:00|19.42|19.26|19.57|19.41|19.61|19.45|19.42|19.26|312
1623939000000|2021-06-17 14:10:00|19.56|19.4|19.56|19.4|19.66|19.5|19.52|19.36|381
1623939300000|2021-06-17 14:15:00|19.54|19.38|19.37|19.21|19.61|19.45|19.37|19.21|599
1623939600000|2021-06-17 14:20:00|19.42|19.26|19.37|19.21|19.46|19.3|19.37|19.21|398
1623939900000|2021-06-17 14:25:00|19.39|19.23|19.32|19.16|19.39|19.23|19.32|19.16|441
1623940200000|2021-06-17 14:30:00|19.27|19.11|19.22|19.06|19.32|19.16|19.22|19.06|277
1623940500000|2021-06-17 14:35:00|19.17|19.01|19.18|19.02|19.22|19.06|19.12|18.96|422
1623940800000|2021-06-17 14:40:00|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|273
1623941100000|2021-06-17 14:45:00|19.13|18.97|19.28|19.12|19.32|19.16|19.12|18.96|479
1623941400000|2021-06-17 14:50:00|19.27|19.11|19.33|19.17|19.37|19.21|19.27|19.11|411
1623941700000|2021-06-17 14:55:00|19.35|19.19|19.37|19.21|19.42|19.26|19.32|19.16|231
1623942000000|2021-06-17 15:00:00|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|253
1623942300000|2021-06-17 15:05:00|19.35|19.19|19.38|19.22|19.42|19.26|19.32|19.16|170
1623942600000|2021-06-17 15:10:00|19.42|19.26|19.43|19.27|19.47|19.31|19.37|19.21|281
1623942900000|2021-06-17 15:15:00|19.42|19.26|19.28|19.12|19.43|19.27|19.28|19.12|230
1623943200000|2021-06-17 15:20:00|19.32|19.16|19.32|19.16|19.33|19.17|19.28|19.12|215
1623943500000|2021-06-17 15:25:00|19.33|19.17|19.23|19.07|19.37|19.21|19.22|19.06|147
1623943800000|2021-06-17 15:30:00|19.22|19.06|19.13|18.97|19.23|19.07|19.08|18.92|301
1623944100000|2021-06-17 15:35:00|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|97
1623944400000|2021-06-17 15:40:00|19.11|18.95|19.08|18.92|19.13|18.97|19.08|18.92|120
1623944700000|2021-06-17 15:45:00|19.03|18.87|19.08|18.92|19.13|18.97|19.03|18.87|202
1623945000000|2021-06-17 15:50:00|19.13|18.97|19.23|19.07|19.28|19.12|19.13|18.97|308
1623945300000|2021-06-17 15:55:00|19.21|19.05|19.43|19.27|19.43|19.27|19.18|19.02|342
1623945600000|2021-06-17 16:00:00|19.38|19.22|19.33|19.17|19.43|19.27|19.33|19.17|318
1623945900000|2021-06-17 16:05:00|19.38|19.22|19.52|19.36|19.57|19.41|19.33|19.17|448
1623946200000|2021-06-17 16:10:00|19.48|19.32|19.38|19.22|19.52|19.36|19.37|19.21|380
1623946500000|2021-06-17 16:15:00|19.42|19.26|19.67|19.51|19.72|19.56|19.4|19.24|329
1623946800000|2021-06-17 16:20:00|19.69|19.53|20.01|19.85|20.06|19.9|19.67|19.51|871
1623947100000|2021-06-17 16:25:00|20.06|19.9|20.01|19.85|20.06|19.9|19.96|19.8|743
1623947400000|2021-06-17 16:30:00|20.06|19.9|19.91|19.75|20.16|20|19.91|19.75|858
1623947700000|2021-06-17 16:35:00|19.86|19.7|19.67|19.51|19.86|19.7|19.67|19.51|559
1623948000000|2021-06-17 16:40:00|19.72|19.56|19.72|19.56|19.72|19.56|19.62|19.46|288
1623948300000|2021-06-17 16:45:00|19.67|19.51|19.72|19.56|19.77|19.61|19.67|19.51|360
1623948600000|2021-06-17 16:50:00|19.74|19.58|19.57|19.41|19.77|19.61|19.52|19.36|633
1623948900000|2021-06-17 16:55:00|19.55|19.39|19.52|19.36|19.62|19.46|19.47|19.31|479
1623949200000|2021-06-17 17:00:00|19.5|19.34|19.52|19.36|19.52|19.36|19.42|19.26|290
1623949500000|2021-06-17 17:05:00|19.47|19.31|19.42|19.26|19.52|19.36|19.4|19.24|356
1623949800000|2021-06-17 17:10:00|19.45|19.29|19.42|19.26|19.47|19.31|19.37|19.21|125
1623950100000|2021-06-17 17:15:00|19.37|19.21|19.37|19.21|19.42|19.26|19.32|19.16|245
1623950400000|2021-06-17 17:20:00|19.33|19.17|19.37|19.21|19.37|19.21|19.27|19.11|152
1623950700000|2021-06-17 17:25:00|19.32|19.16|19.27|19.11|19.42|19.26|19.27|19.11|205
1623951000000|2021-06-17 17:30:00|19.28|19.12|19.27|19.11|19.32|19.16|19.23|19.07|264
1623951300000|2021-06-17 17:35:00|19.28|19.12|19.33|19.17|19.37|19.21|19.28|19.12|113
1623951600000|2021-06-17 17:40:00|19.37|19.21|19.33|19.17|19.37|19.21|19.32|19.16|219
1623951900000|2021-06-17 17:45:00|19.32|19.16|19.33|19.17|19.37|19.21|19.32|19.16|130
1623952200000|2021-06-17 17:50:00|19.32|19.16|19.42|19.26|19.42|19.26|19.32|19.16|131
1623952500000|2021-06-17 17:55:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|245
1623952800000|2021-06-17 18:00:00|19.43|19.27|19.43|19.27|19.53|19.37|19.38|19.22|276
1623953100000|2021-06-17 18:05:00|19.48|19.32|19.48|19.32|19.52|19.36|19.43|19.27|241
1623953400000|2021-06-17 18:10:00|19.47|19.31|19.43|19.27|19.48|19.32|19.38|19.22|80
1623953700000|2021-06-17 18:15:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|192
1623954000000|2021-06-17 18:20:00|19.47|19.31|19.52|19.36|19.53|19.37|19.47|19.31|103
1623954300000|2021-06-17 18:25:00|19.53|19.37|19.43|19.27|19.57|19.41|19.38|19.22|193
1623954600000|2021-06-17 18:30:00|19.38|19.22|19.53|19.37|19.53|19.37|19.38|19.22|394
1623954900000|2021-06-17 18:35:00|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|85
1623955200000|2021-06-17 18:40:00|19.48|19.32|19.43|19.27|19.52|19.36|19.43|19.27|351
1623955500000|2021-06-17 18:45:00|19.38|19.22|19.43|19.27|19.48|19.32|19.38|19.22|349
1623955800000|2021-06-17 18:50:00|19.45|19.29|19.48|19.32|19.52|19.36|19.43|19.27|173
1623956100000|2021-06-17 18:55:00|19.47|19.31|19.48|19.32|19.52|19.36|19.38|19.22|467
1623956400000|2021-06-17 19:00:00|19.47|19.31|19.33|19.17|19.57|19.41|19.33|19.17|328
1623956700000|2021-06-17 19:05:00|19.38|19.22|19.43|19.27|19.43|19.27|19.33|19.17|169
1623957000000|2021-06-17 19:10:00|19.4|19.24|19.28|19.12|19.43|19.27|19.28|19.12|143
1623957300000|2021-06-17 19:15:00|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|254
1623957600000|2021-06-17 19:20:00|19.28|19.12|19.37|19.21|19.38|19.22|19.28|19.12|247
1623957900000|2021-06-17 19:25:00|19.33|19.17|19.33|19.17|19.38|19.22|19.32|19.16|379
1623958200000|2021-06-17 19:30:00|19.37|19.21|19.38|19.22|19.43|19.27|19.33|19.17|335
1623958500000|2021-06-17 19:35:00|19.42|19.26|19.38|19.22|19.47|19.31|19.38|19.22|271
1623958800000|2021-06-17 19:40:00|19.4|19.24|19.38|19.22|19.42|19.26|19.33|19.17|298
1623959100000|2021-06-17 19:45:00|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|188
1623959400000|2021-06-17 19:50:00|19.43|19.27|19.57|19.41|19.57|19.41|19.42|19.26|636
1623959700000|2021-06-17 19:55:00|19.53|19.37|19.72|19.56|19.77|19.61|19.52|19.36|1178
1623960000000|2021-06-17 20:00:00|19.67|19.51|19.77|19.61|19.77|19.61|19.67|19.51|837
1623960300000|2021-06-17 20:05:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|708
1623960600000|2021-06-17 20:10:00|||||||||410
1623961800000|2021-06-17 20:30:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|667
1623962100000|2021-06-17 20:35:00|||||||||38
1623962400000|2021-06-17 20:40:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|130
1623962700000|2021-06-17 20:45:00|||||||||9
1623963000000|2021-06-17 20:50:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|58
1623963300000|2021-06-17 20:55:00|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|42
1623967200000|2021-06-17 22:00:00|19.71|19.55|19.65|19.49|19.71|19.55|19.63|19.47|15
1623967500000|2021-06-17 22:05:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|1
1623967800000|2021-06-17 22:10:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|0
1623968100000|2021-06-17 22:15:00|||||||||1
1623968400000|2021-06-17 22:20:00|19.65|19.49|19.67|19.51|19.67|19.51|19.63|19.47|3
1623968700000|2021-06-17 22:25:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|5
1623969000000|2021-06-17 22:30:00|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|0
1623969300000|2021-06-17 22:35:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1623969600000|2021-06-17 22:40:00|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|12
1623970200000|2021-06-17 22:50:00|||||||||1
1623970800000|2021-06-17 23:00:00|||||||||14
1623971100000|2021-06-17 23:05:00|||||||||2
1623971400000|2021-06-17 23:10:00|||||||||3
1623971700000|2021-06-17 23:15:00|||||||||1
1623972300000|2021-06-17 23:25:00|||||||||1
1623972600000|2021-06-17 23:30:00|||||||||1
1623972900000|2021-06-17 23:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|29
1623973200000|2021-06-17 23:40:00|19.63|19.47|19.63|19.47|19.63|19.47|19.58|19.42|7
1623973500000|2021-06-17 23:45:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|4
1623973800000|2021-06-17 23:50:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|6
1623974100000|2021-06-17 23:55:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|14
1623974400000|2021-06-18 00:00:00|19.7|19.54|19.78|19.62|19.83|19.67|19.68|19.52|48
1623974700000|2021-06-18 00:05:00|19.82|19.66|19.78|19.62|19.83|19.67|19.78|19.62|4
1623975000000|2021-06-18 00:10:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1623975300000|2021-06-18 00:15:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|0
1623975600000|2021-06-18 00:20:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|9
1623975900000|2021-06-18 00:25:00|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|5
1623976200000|2021-06-18 00:30:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|3
1623976500000|2021-06-18 00:35:00|||||||||1
1623976800000|2021-06-18 00:40:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1623977400000|2021-06-18 00:50:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1623978000000|2021-06-18 01:00:00|||||||||1
1623978300000|2021-06-18 01:05:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|3
1623978600000|2021-06-18 01:10:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1623979200000|2021-06-18 01:20:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|4
1623979800000|2021-06-18 01:30:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|26
1623980100000|2021-06-18 01:35:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|7
1623980400000|2021-06-18 01:40:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|6
1623980700000|2021-06-18 01:45:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|3
1623981300000|2021-06-18 01:55:00|||||||||1
1623981600000|2021-06-18 02:00:00|||||||||1
1623981900000|2021-06-18 02:05:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|13
1623982200000|2021-06-18 02:10:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|5
1623982500000|2021-06-18 02:15:00|||||||||3
1623984000000|2021-06-18 02:40:00|19.64|19.48|19.64|19.48|19.68|19.52|19.64|19.48|9
1623984900000|2021-06-18 02:55:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|13
1623985200000|2021-06-18 03:00:00|||||||||3
1623985800000|2021-06-18 03:10:00|19.63|19.47|19.59|19.43|19.64|19.48|19.59|19.43|1
1623986100000|2021-06-18 03:15:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|8
1623986400000|2021-06-18 03:20:00|19.61|19.45|19.64|19.48|19.64|19.48|19.59|19.43|1
1623986700000|2021-06-18 03:25:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1623987000000|2021-06-18 03:30:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1623987300000|2021-06-18 03:35:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|0
1623987600000|2021-06-18 03:40:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1623988200000|2021-06-18 03:50:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|1
1623988500000|2021-06-18 03:55:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|2
1623988800000|2021-06-18 04:00:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|42
1623990300000|2021-06-18 04:25:00|19.69|19.53|19.73|19.57|19.73|19.57|19.68|19.52|12
1623991200000|2021-06-18 04:40:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|19
1623992100000|2021-06-18 04:55:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|4
1623992400000|2021-06-18 05:00:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1623993000000|2021-06-18 05:10:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|2
1623993300000|2021-06-18 05:15:00|||||||||8
1623993600000|2021-06-18 05:20:00|||||||||2
1623994200000|2021-06-18 05:30:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|12
1623994800000|2021-06-18 05:40:00|||||||||1
1623995700000|2021-06-18 05:55:00|||||||||7
1623996000000|2021-06-18 06:00:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|28
1623996300000|2021-06-18 06:05:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|11
1623996900000|2021-06-18 06:15:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1623997200000|2021-06-18 06:20:00|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|3
1623997500000|2021-06-18 06:25:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1623997800000|2021-06-18 06:30:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1623998400000|2021-06-18 06:40:00|||||||||13
1623999000000|2021-06-18 06:50:00|||||||||5
1623999300000|2021-06-18 06:55:00|||||||||3
1623999600000|2021-06-18 07:00:00|||||||||1
1623999900000|2021-06-18 07:05:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|35
1624000200000|2021-06-18 07:10:00|||||||||24
1624000500000|2021-06-18 07:15:00|||||||||27
1624000800000|2021-06-18 07:20:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|45
1624001100000|2021-06-18 07:25:00|19.5|19.34|19.54|19.38|19.54|19.38|19.49|19.33|66
1624001400000|2021-06-18 07:30:00|||||||||1
1624001700000|2021-06-18 07:35:00|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|41
1624002000000|2021-06-18 07:40:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|36
1624002300000|2021-06-18 07:45:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1624002600000|2021-06-18 07:50:00|||||||||1
1624002900000|2021-06-18 07:55:00|19.7|19.54|19.7|19.54|19.74|19.58|19.7|19.54|102
1624003200000|2021-06-18 08:00:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|44
1624003500000|2021-06-18 08:05:00|||||||||1
1624003800000|2021-06-18 08:10:00|||||||||5
1624004100000|2021-06-18 08:15:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|13
1624004400000|2021-06-18 08:20:00|||||||||29
1624004700000|2021-06-18 08:25:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|31
1624005000000|2021-06-18 08:30:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|25
1624005300000|2021-06-18 08:35:00|||||||||1
1624005600000|2021-06-18 08:40:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|51
1624005900000|2021-06-18 08:45:00|||||||||2
1624006200000|2021-06-18 08:50:00|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|2
1624006500000|2021-06-18 08:55:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|22
1624006800000|2021-06-18 09:00:00|||||||||4
1624007400000|2021-06-18 09:10:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1624008000000|2021-06-18 09:20:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1624008300000|2021-06-18 09:25:00|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|32
1624008600000|2021-06-18 09:30:00|||||||||50
1624008900000|2021-06-18 09:35:00|||||||||28
1624009200000|2021-06-18 09:40:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|44
1624009800000|2021-06-18 09:50:00|19.7|19.54|19.7|19.54|19.75|19.59|19.69|19.53|42
1624010100000|2021-06-18 09:55:00|||||||||2
1624010400000|2021-06-18 10:00:00|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|48
1624010700000|2021-06-18 10:05:00|19.79|19.63|19.8|19.64|19.84|19.68|19.79|19.63|80
1624011000000|2021-06-18 10:10:00|19.84|19.68|19.84|19.68|19.89|19.73|19.8|19.64|29
1624011300000|2021-06-18 10:15:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|24
1624011600000|2021-06-18 10:20:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|42
1624011900000|2021-06-18 10:25:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|5
1624012200000|2021-06-18 10:30:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|34
1624012500000|2021-06-18 10:35:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1624012800000|2021-06-18 10:40:00|19.8|19.64|19.8|19.64|19.85|19.69|19.79|19.63|8
1624013100000|2021-06-18 10:45:00|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|13
1624013400000|2021-06-18 10:50:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|17
1624013700000|2021-06-18 10:55:00|19.94|19.78|19.94|19.78|19.95|19.79|19.9|19.74|125
1624014000000|2021-06-18 11:00:00|19.9|19.74|19.99|19.83|19.99|19.83|19.9|19.74|116
1624014300000|2021-06-18 11:05:00|19.95|19.79|20.04|19.88|20.04|19.88|19.95|19.79|106
1624014600000|2021-06-18 11:10:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|57
1624014900000|2021-06-18 11:15:00|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|75
1624015200000|2021-06-18 11:20:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|53
1624015500000|2021-06-18 11:25:00|20.14|19.98|20|19.84|20.14|19.98|19.99|19.83|129
1624015800000|2021-06-18 11:30:00|20.04|19.88|20|19.84|20.04|19.88|19.99|19.83|59
1624016100000|2021-06-18 11:35:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|29
1624016400000|2021-06-18 11:40:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|22
1624016700000|2021-06-18 11:45:00|20.14|19.98|20.19|20.03|20.19|20.03|20.09|19.93|43
1624017000000|2021-06-18 11:50:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|92
1624017300000|2021-06-18 11:55:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|38
1624017600000|2021-06-18 12:00:00|20.09|19.93|20.28|20.12|20.28|20.12|20.09|19.93|160
1624017900000|2021-06-18 12:05:00|20.24|20.08|20.29|20.13|20.33|20.17|20.24|20.08|246
1624018200000|2021-06-18 12:10:00|20.33|20.17|20.38|20.22|20.43|20.27|20.33|20.17|210
1624018500000|2021-06-18 12:15:00|20.39|20.23|20.48|20.32|20.58|20.42|20.38|20.22|248
1624018800000|2021-06-18 12:20:00|20.5|20.34|20.68|20.52|20.82|20.66|20.5|20.34|635
1624019100000|2021-06-18 12:25:00|20.7|20.54|20.68|20.52|20.82|20.66|20.58|20.42|324
1624019400000|2021-06-18 12:30:00|20.63|20.47|20.58|20.42|20.68|20.52|20.58|20.42|240
1624019700000|2021-06-18 12:35:00|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|153
1624020000000|2021-06-18 12:40:00|20.61|20.45|20.68|20.52|20.72|20.56|20.58|20.42|261
1624020300000|2021-06-18 12:45:00|20.67|20.51|20.48|20.32|20.67|20.51|20.38|20.22|180
1624020600000|2021-06-18 12:50:00|20.53|20.37|20.43|20.27|20.58|20.42|20.43|20.27|230
1624020900000|2021-06-18 12:55:00|20.38|20.22|20.43|20.27|20.48|20.32|20.38|20.22|362
1624021200000|2021-06-18 13:00:00|20.44|20.28|20.48|20.32|20.58|20.42|20.43|20.27|353
1624021500000|2021-06-18 13:05:00|20.49|20.33|20.49|20.33|20.53|20.37|20.48|20.32|235
1624021800000|2021-06-18 13:10:00|20.53|20.37|20.48|20.32|20.53|20.37|20.44|20.28|120
1624022100000|2021-06-18 13:15:00|20.44|20.28|20.44|20.28|20.44|20.28|20.39|20.23|230
1624022400000|2021-06-18 13:20:00|20.46|20.3|20.63|20.47|20.73|20.57|20.44|20.28|267
1624022700000|2021-06-18 13:25:00|20.61|20.45|20.68|20.52|20.68|20.52|20.59|20.43|240
1624023000000|2021-06-18 13:30:00|20.66|20.5|20.39|20.23|20.78|20.62|20.15|19.99|1646
1624023300000|2021-06-18 13:35:00|20.37|20.21|20.58|20.42|20.63|20.47|20.34|20.18|1107
1624023600000|2021-06-18 13:40:00|20.53|20.37|20.27|20.11|20.63|20.47|20.24|20.08|879
1624023900000|2021-06-18 13:45:00|20.29|20.13|20.43|20.27|20.48|20.32|20.24|20.08|1020
1624024200000|2021-06-18 13:50:00|20.44|20.28|20.82|20.66|20.92|20.76|20.39|20.23|1118
1624024500000|2021-06-18 13:55:00|20.78|20.62|20.48|20.32|20.83|20.67|20.38|20.22|909
1624024800000|2021-06-18 14:00:00|20.51|20.35|20.82|20.66|20.87|20.71|20.43|20.27|1259
1624025100000|2021-06-18 14:05:00|20.77|20.61|20.39|20.23|20.77|20.61|20.38|20.22|1403
1624025400000|2021-06-18 14:10:00|20.38|20.22|20.57|20.41|20.67|20.51|20.34|20.18|1031
1624025700000|2021-06-18 14:15:00|20.62|20.46|20.72|20.56|20.77|20.61|20.52|20.36|988
1624026000000|2021-06-18 14:20:00|20.77|20.61|20.63|20.47|20.82|20.66|20.48|20.32|827
1624026300000|2021-06-18 14:25:00|20.58|20.42|20.54|20.38|20.68|20.52|20.53|20.37|693
1624026600000|2021-06-18 14:30:00|20.56|20.4|20.58|20.42|20.78|20.62|20.49|20.33|1020
1624026900000|2021-06-18 14:35:00|20.55|20.39|20.34|20.18|20.58|20.42|20.34|20.18|482
1624027200000|2021-06-18 14:40:00|20.39|20.23|20.53|20.37|20.58|20.42|20.39|20.23|546
1624027500000|2021-06-18 14:45:00|20.54|20.38|20.68|20.52|20.68|20.52|20.48|20.32|533
1624027800000|2021-06-18 14:50:00|20.63|20.47|20.78|20.62|20.83|20.67|20.6|20.44|562
1624028100000|2021-06-18 14:55:00|20.8|20.64|20.83|20.67|20.83|20.67|20.63|20.47|596
1624028400000|2021-06-18 15:00:00|20.82|20.66|20.77|20.61|20.87|20.71|20.58|20.42|885
1624028700000|2021-06-18 15:05:00|20.78|20.62|20.68|20.52|20.82|20.66|20.63|20.47|438
1624029000000|2021-06-18 15:10:00|20.73|20.57|20.87|20.71|20.87|20.71|20.63|20.47|701
1624029300000|2021-06-18 15:15:00|20.85|20.69|20.73|20.57|20.87|20.71|20.63|20.47|458
1624029600000|2021-06-18 15:20:00|20.78|20.62|20.83|20.67|20.83|20.67|20.68|20.52|414
1624029900000|2021-06-18 15:25:00|20.87|20.71|21.07|20.91|21.07|20.91|20.83|20.67|822
1624030200000|2021-06-18 15:30:00|21.02|20.86|20.78|20.62|21.07|20.91|20.73|20.57|884
1624030500000|2021-06-18 15:35:00|20.83|20.67|20.59|20.43|20.83|20.67|20.49|20.33|938
1624030800000|2021-06-18 15:40:00|20.58|20.42|20.59|20.43|20.68|20.52|20.58|20.42|456
1624031100000|2021-06-18 15:45:00|20.58|20.42|20.53|20.37|20.59|20.43|20.49|20.33|455
1624031400000|2021-06-18 15:50:00|20.54|20.38|20.63|20.47|20.63|20.47|20.53|20.37|237
1624031700000|2021-06-18 15:55:00|20.68|20.52|20.58|20.42|20.68|20.52|20.58|20.42|168
1624032000000|2021-06-18 16:00:00|20.6|20.44|20.58|20.42|20.68|20.52|20.58|20.42|298
1624032300000|2021-06-18 16:05:00|20.53|20.37|20.39|20.23|20.58|20.42|20.39|20.23|216
1624032600000|2021-06-18 16:10:00|20.43|20.27|20.49|20.33|20.53|20.37|20.39|20.23|220
1624032900000|2021-06-18 16:15:00|20.48|20.32|20.48|20.32|20.54|20.38|20.48|20.32|171
1624033200000|2021-06-18 16:20:00|20.49|20.33|20.48|20.32|20.58|20.42|20.48|20.32|273
1624033500000|2021-06-18 16:25:00|20.49|20.33|20.48|20.32|20.53|20.37|20.44|20.28|304
1624033800000|2021-06-18 16:30:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|209
1624034100000|2021-06-18 16:35:00|20.63|20.47|20.78|20.62|20.78|20.62|20.53|20.37|153
1624034400000|2021-06-18 16:40:00|20.83|20.67|20.83|20.67|20.83|20.67|20.73|20.57|386
1624034700000|2021-06-18 16:45:00|20.87|20.71|20.87|20.71|20.97|20.81|20.83|20.67|444
1624035000000|2021-06-18 16:50:00|20.88|20.72|20.88|20.72|20.9|20.74|20.83|20.67|415
1624035300000|2021-06-18 16:55:00|20.92|20.76|20.93|20.77|20.98|20.82|20.83|20.67|674
1624035600000|2021-06-18 17:00:00|20.92|20.76|20.83|20.67|20.97|20.81|20.78|20.62|363
1624035900000|2021-06-18 17:05:00|20.87|20.71|20.78|20.62|20.92|20.76|20.73|20.57|290
1624036200000|2021-06-18 17:10:00|20.73|20.57|20.68|20.52|20.78|20.62|20.68|20.52|213
1624036500000|2021-06-18 17:15:00|20.73|20.57|20.73|20.57|20.78|20.62|20.68|20.52|138
1624036800000|2021-06-18 17:20:00|20.76|20.6|20.93|20.77|20.93|20.77|20.73|20.57|214
1624037100000|2021-06-18 17:25:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|163
1624037400000|2021-06-18 17:30:00|20.97|20.81|20.83|20.67|20.98|20.82|20.83|20.67|321
1624037700000|2021-06-18 17:35:00|20.78|20.62|20.88|20.72|20.93|20.77|20.78|20.62|266
1624038000000|2021-06-18 17:40:00|20.86|20.7|20.93|20.77|20.93|20.77|20.84|20.68|201
1624038300000|2021-06-18 17:45:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|195
1624038600000|2021-06-18 17:50:00|21.07|20.91|20.98|20.82|21.12|20.96|20.98|20.82|380
1624038900000|2021-06-18 17:55:00|21|20.84|20.93|20.77|21.03|20.87|20.93|20.77|276
1624039200000|2021-06-18 18:00:00|20.96|20.8|20.88|20.72|21.03|20.87|20.78|20.62|519
1624039500000|2021-06-18 18:05:00|20.89|20.73|20.93|20.77|20.98|20.82|20.83|20.67|649
1624039800000|2021-06-18 18:10:00|20.88|20.72|20.88|20.72|20.98|20.82|20.88|20.72|447
1624040100000|2021-06-18 18:15:00|20.89|20.73|20.98|20.82|20.98|20.82|20.88|20.72|484
1624040400000|2021-06-18 18:20:00|20.93|20.77|20.88|20.72|20.93|20.77|20.79|20.63|246
1624040700000|2021-06-18 18:25:00|20.93|20.77|20.93|20.77|21.03|20.87|20.88|20.72|477
1624041000000|2021-06-18 18:30:00|20.95|20.79|21.08|20.92|21.08|20.92|20.93|20.77|288
1624041300000|2021-06-18 18:35:00|21.03|20.87|21.17|21.01|21.18|21.02|21.03|20.87|560
1624041600000|2021-06-18 18:40:00|21.18|21.02|21.32|21.16|21.32|21.16|21.15|20.99|358
1624041900000|2021-06-18 18:45:00|21.28|21.12|21.23|21.07|21.28|21.12|21.18|21.02|237
1624042200000|2021-06-18 18:50:00|21.22|21.06|21.28|21.12|21.32|21.16|21.13|20.97|335
1624042500000|2021-06-18 18:55:00|21.32|21.16|21.32|21.16|21.37|21.21|21.28|21.12|320
1624042800000|2021-06-18 19:00:00|21.37|21.21|21.46|21.3|21.51|21.35|21.17|21.01|1455
1624043100000|2021-06-18 19:05:00|21.5|21.34|21.51|21.35|21.6|21.44|21.45|21.29|823
1624043400000|2021-06-18 19:10:00|21.5|21.34|21.27|21.11|21.6|21.44|21.27|21.11|1253
1624043700000|2021-06-18 19:15:00|21.32|21.16|21.07|20.91|21.37|21.21|21.07|20.91|894
1624044000000|2021-06-18 19:20:00|21.12|20.96|20.93|20.77|21.12|20.96|20.92|20.76|680
1624044300000|2021-06-18 19:25:00|20.97|20.81|21.17|21.01|21.17|21.01|20.97|20.81|757
1624044600000|2021-06-18 19:30:00|21.12|20.96|21.26|21.1|21.31|21.15|21.12|20.96|835
1624044900000|2021-06-18 19:35:00|21.22|21.06|21.03|20.87|21.27|21.11|20.98|20.82|770
1624045200000|2021-06-18 19:40:00|21.08|20.92|20.92|20.76|21.08|20.92|20.88|20.72|682
1624045500000|2021-06-18 19:45:00|20.93|20.77|21.07|20.91|21.07|20.91|20.88|20.72|621
1624045800000|2021-06-18 19:50:00|21.02|20.86|20.83|20.67|21.02|20.86|20.78|20.62|958
1624046100000|2021-06-18 19:55:00|20.87|20.71|21.51|21.35|21.61|21.45|20.83|20.67|2386
1624046400000|2021-06-18 20:00:00|21.56|21.4|21.46|21.3|21.8|21.64|21.46|21.3|1221
1624046700000|2021-06-18 20:05:00|21.41|21.25|21.56|21.4|21.56|21.4|21.41|21.25|834
1624047000000|2021-06-18 20:10:00|21.51|21.35|21.41|21.25|21.61|21.45|21.36|21.2|1264
1624048200000|2021-06-18 20:30:00|21.46|21.3|21.51|21.35|21.56|21.4|21.46|21.3|250
1624048500000|2021-06-18 20:35:00|21.56|21.4|21.65|21.49|21.66|21.5|21.56|21.4|212
1624048800000|2021-06-18 20:40:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|69
1624049100000|2021-06-18 20:45:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|27
1624049400000|2021-06-18 20:50:00|21.65|21.49|21.65|21.49|21.65|21.49|21.61|21.45|96
1624049700000|2021-06-18 20:55:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|59
1624226400000|2021-06-20 22:00:00|21.63|21.47|21.66|21.5|21.7|21.54|21.57|21.41|106
1624226700000|2021-06-20 22:05:00|21.68|21.52|21.61|21.45|21.7|21.54|21.61|21.45|38
1624227000000|2021-06-20 22:10:00|21.63|21.47|21.65|21.49|21.66|21.5|21.61|21.45|2
1624227300000|2021-06-20 22:15:00|21.63|21.47|21.65|21.49|21.66|21.5|21.61|21.45|21
1624227600000|2021-06-20 22:20:00|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|19
1624227900000|2021-06-20 22:25:00|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|0
1624228200000|2021-06-20 22:30:00|21.68|21.52|21.66|21.5|21.68|21.52|21.63|21.47|54
1624228500000|2021-06-20 22:35:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|8
1624228800000|2021-06-20 22:40:00|21.64|21.48|21.66|21.5|21.66|21.5|21.62|21.46|21
1624229100000|2021-06-20 22:45:00|21.62|21.46|21.64|21.48|21.66|21.5|21.62|21.46|3
1624229400000|2021-06-20 22:50:00|21.62|21.46|21.62|21.46|21.66|21.5|21.58|21.42|10
1624229700000|2021-06-20 22:55:00|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|26
1624230000000|2021-06-20 23:00:00|21.55|21.39|21.57|21.41|21.62|21.46|21.55|21.39|11
1624230300000|2021-06-20 23:05:00|21.62|21.46|21.64|21.48|21.67|21.51|21.6|21.44|9
1624230600000|2021-06-20 23:10:00|21.62|21.46|21.57|21.41|21.64|21.48|21.57|21.41|2
1624230900000|2021-06-20 23:15:00|||||||||2
1624231200000|2021-06-20 23:20:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1624231500000|2021-06-20 23:25:00|21.55|21.39|21.55|21.39|21.55|21.39|21.54|21.38|0
1624231800000|2021-06-20 23:30:00|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|1
1624232100000|2021-06-20 23:35:00|21.62|21.46|21.64|21.48|21.66|21.5|21.62|21.46|4
1624232400000|2021-06-20 23:40:00|21.66|21.5|21.57|21.41|21.66|21.5|21.57|21.41|8
1624232700000|2021-06-20 23:45:00|21.59|21.43|21.66|21.5|21.71|21.55|21.59|21.43|14
1624233000000|2021-06-20 23:50:00|21.67|21.51|21.62|21.46|21.67|21.51|21.57|21.41|5
1624233300000|2021-06-20 23:55:00|21.57|21.41|21.59|21.43|21.62|21.46|21.57|21.41|10
1624233600000|2021-06-21 00:00:00|21.61|21.45|21.62|21.46|21.67|21.51|21.57|21.41|46
1624233900000|2021-06-21 00:05:00|21.64|21.48|21.62|21.46|21.66|21.5|21.57|21.41|50
1624234200000|2021-06-21 00:10:00|21.6|21.44|21.52|21.36|21.62|21.46|21.52|21.36|171
1624234500000|2021-06-21 00:15:00|21.53|21.37|21.43|21.27|21.53|21.37|21.43|21.27|144
1624234800000|2021-06-21 00:20:00|21.48|21.32|21.53|21.37|21.55|21.39|21.44|21.28|82
1624235100000|2021-06-21 00:25:00|21.55|21.39|21.62|21.46|21.62|21.46|21.53|21.37|73
1624235400000|2021-06-21 00:30:00|21.64|21.48|21.64|21.48|21.67|21.51|21.62|21.46|46
1624235700000|2021-06-21 00:35:00|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|55
1624236000000|2021-06-21 00:40:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|0
1624236300000|2021-06-21 00:45:00|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|45
1624236600000|2021-06-21 00:50:00|21.66|21.5|21.64|21.48|21.67|21.51|21.62|21.46|2
1624236900000|2021-06-21 00:55:00|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|85
1624237200000|2021-06-21 01:00:00|21.61|21.45|21.62|21.46|21.62|21.46|21.57|21.41|45
1624237500000|2021-06-21 01:05:00|21.67|21.51|21.71|21.55|21.72|21.56|21.67|21.51|65
1624237800000|2021-06-21 01:10:00|21.69|21.53|21.67|21.51|21.72|21.56|21.67|21.51|20
1624238100000|2021-06-21 01:15:00|21.69|21.53|21.76|21.6|21.81|21.65|21.69|21.53|173
1624238400000|2021-06-21 01:20:00|21.72|21.56|21.67|21.51|21.76|21.6|21.67|21.51|19
1624238700000|2021-06-21 01:25:00|21.69|21.53|21.76|21.6|21.76|21.6|21.67|21.51|22
1624239000000|2021-06-21 01:30:00|21.74|21.58|21.81|21.65|21.81|21.65|21.72|21.56|14
1624239300000|2021-06-21 01:35:00|21.77|21.61|21.76|21.6|21.81|21.65|21.76|21.6|5
1624239600000|2021-06-21 01:40:00|21.81|21.65|21.9|21.74|21.9|21.74|21.76|21.6|27
1624239900000|2021-06-21 01:45:00|21.91|21.75|21.86|21.7|21.91|21.75|21.85|21.69|37
1624240200000|2021-06-21 01:50:00|21.85|21.69|21.95|21.79|21.95|21.79|21.85|21.69|24
1624240500000|2021-06-21 01:55:00|22|21.84|22|21.84|22|21.84|22|21.84|19
1624240800000|2021-06-21 02:00:00|22.05|21.89|22.05|21.89|22.1|21.94|22.05|21.89|71
1624241100000|2021-06-21 02:05:00|22.07|21.91|22.1|21.94|22.2|22.04|22.05|21.89|183
1624241400000|2021-06-21 02:10:00|22.08|21.92|22.1|21.94|22.14|21.98|22.05|21.89|76
1624241700000|2021-06-21 02:15:00|22.05|21.89|22.1|21.94|22.15|21.99|22.05|21.89|26
1624242000000|2021-06-21 02:20:00|22.08|21.92|22|21.84|22.12|21.96|22|21.84|42
1624242300000|2021-06-21 02:25:00|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|7
1624242600000|2021-06-21 02:30:00|22.03|21.87|22.1|21.94|22.1|21.94|22.03|21.87|13
1624242900000|2021-06-21 02:35:00|22.14|21.98|22.24|22.08|22.24|22.08|22.12|21.96|28
1624243200000|2021-06-21 02:40:00|22.25|22.09|22.24|22.08|22.34|22.18|22.24|22.08|84
1624243500000|2021-06-21 02:45:00|22.28|22.12|22.33|22.17|22.34|22.18|22.28|22.12|65
1624243800000|2021-06-21 02:50:00|22.29|22.13|22.28|22.12|22.33|22.17|22.26|22.1|20
1624244100000|2021-06-21 02:55:00|22.26|22.1|22.24|22.08|22.28|22.12|22.19|22.03|40
1624244400000|2021-06-21 03:00:00|22.29|22.13|22.33|22.17|22.34|22.18|22.29|22.13|64
1624244700000|2021-06-21 03:05:00|22.34|22.18|22.38|22.22|22.39|22.23|22.34|22.18|23
1624245000000|2021-06-21 03:10:00|22.39|22.23|22.38|22.22|22.41|22.25|22.34|22.18|24
1624245300000|2021-06-21 03:15:00|22.39|22.23|22.43|22.27|22.43|22.27|22.38|22.22|33
1624245600000|2021-06-21 03:20:00|22.39|22.23|22.34|22.18|22.39|22.23|22.34|22.18|11
1624245900000|2021-06-21 03:25:00|22.38|22.22|22.29|22.13|22.43|22.27|22.29|22.13|46
1624246200000|2021-06-21 03:30:00|22.26|22.1|22.38|22.22|22.43|22.27|22.24|22.08|111
1624246500000|2021-06-21 03:35:00|22.36|22.2|22.43|22.27|22.47|22.31|22.34|22.18|62
1624246800000|2021-06-21 03:40:00|22.4|22.24|22.38|22.22|22.43|22.27|22.38|22.22|23
1624247100000|2021-06-21 03:45:00|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|1
1624247400000|2021-06-21 03:50:00|22.34|22.18|22.29|22.13|22.38|22.22|22.29|22.13|55
1624247700000|2021-06-21 03:55:00|22.28|22.12|22.29|22.13|22.29|22.13|22.24|22.08|26
1624248000000|2021-06-21 04:00:00|22.33|22.17|22.29|22.13|22.36|22.2|22.29|22.13|30
1624248300000|2021-06-21 04:05:00|22.33|22.17|22.19|22.03|22.33|22.17|22.19|22.03|5
1624248600000|2021-06-21 04:10:00|22.15|21.99|22.24|22.08|22.24|22.08|22.15|21.99|36
1624248900000|2021-06-21 04:15:00|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|36
1624249200000|2021-06-21 04:20:00|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|26
1624249500000|2021-06-21 04:25:00|22.31|22.15|22.29|22.13|22.34|22.18|22.29|22.13|2
1624249800000|2021-06-21 04:30:00|22.31|22.15|22.24|22.08|22.31|22.15|22.19|22.03|28
1624250100000|2021-06-21 04:35:00|22.25|22.09|22.29|22.13|22.34|22.18|22.24|22.08|6
1624250400000|2021-06-21 04:40:00|22.24|22.08|22.24|22.08|22.24|22.08|22.19|22.03|23
1624250700000|2021-06-21 04:45:00|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|3
1624251000000|2021-06-21 04:50:00|22.22|22.06|22.24|22.08|22.29|22.13|22.2|22.04|8
1624251300000|2021-06-21 04:55:00|22.25|22.09|22.19|22.03|22.25|22.09|22.19|22.03|2
1624251600000|2021-06-21 05:00:00|22.2|22.04|22.24|22.08|22.24|22.08|22.19|22.03|38
1624251900000|2021-06-21 05:05:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|9
1624252200000|2021-06-21 05:10:00|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|15
1624252500000|2021-06-21 05:15:00|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|2
1624252800000|2021-06-21 05:20:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|10
1624253100000|2021-06-21 05:25:00|22.19|22.03|22.2|22.04|22.2|22.04|22.15|21.99|21
1624253400000|2021-06-21 05:30:00|22.24|22.08|22.2|22.04|22.24|22.08|22.17|22.01|38
1624253700000|2021-06-21 05:35:00|22.19|22.03|22.2|22.04|22.2|22.04|22.15|21.99|13
1624254000000|2021-06-21 05:40:00|||||||||19
1624254300000|2021-06-21 05:45:00|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|11
1624254600000|2021-06-21 05:50:00|||||||||2
1624254900000|2021-06-21 05:55:00|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|14
1624255200000|2021-06-21 06:00:00|22.06|21.9|22.1|21.94|22.15|21.99|22|21.84|64
1624255500000|2021-06-21 06:05:00|22.06|21.9|22.05|21.89|22.1|21.94|22.05|21.89|64
1624255800000|2021-06-21 06:10:00|22.01|21.85|21.91|21.75|22.01|21.85|21.91|21.75|127
1624256100000|2021-06-21 06:15:00|21.87|21.71|21.78|21.62|21.92|21.76|21.73|21.57|309
1624256400000|2021-06-21 06:20:00|21.77|21.61|21.77|21.61|21.78|21.62|21.72|21.56|60
1624256700000|2021-06-21 06:25:00|21.72|21.56|21.68|21.52|21.72|21.56|21.67|21.51|48
1624257000000|2021-06-21 06:30:00|21.72|21.56|21.53|21.37|21.72|21.56|21.53|21.37|130
1624257300000|2021-06-21 06:35:00|21.56|21.4|21.63|21.47|21.63|21.47|21.56|21.4|22
1624257600000|2021-06-21 06:40:00|21.72|21.56|21.77|21.61|21.77|21.61|21.67|21.51|89
1624257900000|2021-06-21 06:45:00|21.76|21.6|21.81|21.65|21.81|21.65|21.72|21.56|62
1624258200000|2021-06-21 06:50:00|21.77|21.61|21.82|21.66|21.86|21.7|21.77|21.61|141
1624258500000|2021-06-21 06:55:00|21.81|21.65|21.82|21.66|21.86|21.7|21.72|21.56|36
1624258800000|2021-06-21 07:00:00|21.86|21.7|21.81|21.65|21.86|21.7|21.63|21.47|178
1624259100000|2021-06-21 07:05:00|21.79|21.63|21.86|21.7|21.86|21.7|21.72|21.56|89
1624259400000|2021-06-21 07:10:00|21.9|21.74|21.82|21.66|21.91|21.75|21.81|21.65|72
1624259700000|2021-06-21 07:15:00|21.81|21.65|21.81|21.65|21.91|21.75|21.79|21.63|117
1624260000000|2021-06-21 07:20:00|21.77|21.61|21.73|21.57|21.82|21.66|21.72|21.56|166
1624260300000|2021-06-21 07:25:00|21.75|21.59|21.82|21.66|21.82|21.66|21.73|21.57|71
1624260600000|2021-06-21 07:30:00|21.77|21.61|21.63|21.47|21.77|21.61|21.62|21.46|140
1624260900000|2021-06-21 07:35:00|21.67|21.51|21.53|21.37|21.68|21.52|21.49|21.33|136
1624261200000|2021-06-21 07:40:00|21.51|21.35|21.34|21.18|21.53|21.37|21.34|21.18|74
1624261500000|2021-06-21 07:45:00|21.35|21.19|21.25|21.09|21.35|21.19|21.2|21.04|134
1624261800000|2021-06-21 07:50:00|21.23|21.07|21.16|21|21.25|21.09|21.11|20.95|142
1624262100000|2021-06-21 07:55:00|21.18|21.02|21.16|21|21.2|21.04|21.16|21|52
1624262400000|2021-06-21 08:00:00|21.2|21.04|21.3|21.14|21.3|21.14|21.16|21|60
1624262700000|2021-06-21 08:05:00|21.25|21.09|21.34|21.18|21.35|21.19|21.25|21.09|82
1624263000000|2021-06-21 08:10:00|21.32|21.16|21.3|21.14|21.32|21.16|21.25|21.09|59
1624263300000|2021-06-21 08:15:00|21.29|21.13|21.25|21.09|21.34|21.18|21.22|21.06|22
1624263600000|2021-06-21 08:20:00|21.29|21.13|21.2|21.04|21.29|21.13|21.15|20.99|61
1624263900000|2021-06-21 08:25:00|21.24|21.08|21.24|21.08|21.24|21.08|21.15|20.99|96
1624264200000|2021-06-21 08:30:00|21.22|21.06|21.2|21.04|21.25|21.09|21.15|20.99|43
1624264500000|2021-06-21 08:35:00|21.16|21|21.15|20.99|21.29|21.13|21.15|20.99|91
1624264800000|2021-06-21 08:40:00|21.19|21.03|21.19|21.03|21.2|21.04|21.13|20.97|74
1624265100000|2021-06-21 08:45:00|21.2|21.04|21.01|20.85|21.2|21.04|21.01|20.85|287
1624265400000|2021-06-21 08:50:00|21.05|20.89|21.05|20.89|21.1|20.94|21.01|20.85|43
1624265700000|2021-06-21 08:55:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|45
1624266000000|2021-06-21 09:00:00|21.1|20.94|21.01|20.85|21.1|20.94|21|20.84|70
1624266300000|2021-06-21 09:05:00|21|20.84|20.97|20.81|21.05|20.89|20.96|20.8|405
1624266600000|2021-06-21 09:10:00|20.96|20.8|20.82|20.66|20.97|20.81|20.78|20.62|112
1624266900000|2021-06-21 09:15:00|20.87|20.71|20.87|20.71|20.91|20.75|20.87|20.71|182
1624267200000|2021-06-21 09:20:00|20.86|20.7|20.77|20.61|20.87|20.71|20.73|20.57|100
1624267500000|2021-06-21 09:25:00|20.78|20.62|20.73|20.57|20.78|20.62|20.7|20.54|30
1624267800000|2021-06-21 09:30:00|20.77|20.61|20.86|20.7|20.87|20.71|20.68|20.52|105
1624268100000|2021-06-21 09:35:00|20.82|20.66|20.87|20.71|20.87|20.71|20.77|20.61|79
1624268400000|2021-06-21 09:40:00|20.86|20.7|20.82|20.66|20.87|20.71|20.82|20.66|39
1624268700000|2021-06-21 09:45:00|20.84|20.68|20.82|20.66|20.84|20.68|20.77|20.61|35
1624269000000|2021-06-21 09:50:00|20.81|20.65|20.82|20.66|20.82|20.66|20.77|20.61|21
1624269300000|2021-06-21 09:55:00|20.86|20.7|20.91|20.75|20.96|20.8|20.86|20.7|53
1624269600000|2021-06-21 10:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|28
1624269900000|2021-06-21 10:05:00|20.89|20.73|20.87|20.71|20.91|20.75|20.86|20.7|21
1624270200000|2021-06-21 10:10:00|20.86|20.7|20.91|20.75|20.95|20.79|20.82|20.66|48
1624270500000|2021-06-21 10:15:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|5
1624270800000|2021-06-21 10:20:00|21|20.84|20.91|20.75|21|20.84|20.91|20.75|18
1624271100000|2021-06-21 10:25:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|45
1624271400000|2021-06-21 10:30:00|20.87|20.71|20.91|20.75|20.96|20.8|20.82|20.66|56
1624271700000|2021-06-21 10:35:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|21
1624272000000|2021-06-21 10:40:00|20.87|20.71|20.86|20.7|20.87|20.71|20.82|20.66|85
1624272300000|2021-06-21 10:45:00|20.87|20.71|20.86|20.7|20.91|20.75|20.86|20.7|14
1624272600000|2021-06-21 10:50:00|20.82|20.66|20.81|20.65|20.86|20.7|20.81|20.65|14
1624272900000|2021-06-21 10:55:00|20.77|20.61|20.82|20.66|20.86|20.7|20.77|20.61|40
1624273200000|2021-06-21 11:00:00|20.86|20.7|20.86|20.7|20.91|20.75|20.86|20.7|69
1624273500000|2021-06-21 11:05:00|20.82|20.66|20.91|20.75|20.96|20.8|20.81|20.65|59
1624273800000|2021-06-21 11:10:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|24
1624274100000|2021-06-21 11:15:00|20.96|20.8|21.01|20.85|21.05|20.89|20.96|20.8|36
1624274400000|2021-06-21 11:20:00|21.05|20.89|21.05|20.89|21.06|20.9|21|20.84|68
1624274700000|2021-06-21 11:25:00|21.01|20.85|21.01|20.85|21.05|20.89|21|20.84|19
1624275000000|2021-06-21 11:30:00|21|20.84|21.01|20.85|21.01|20.85|21|20.84|27
1624275300000|2021-06-21 11:35:00|21|20.84|20.87|20.71|21.01|20.85|20.87|20.71|35
1624275600000|2021-06-21 11:40:00|20.91|20.75|21|20.84|21.01|20.85|20.91|20.75|24
1624275900000|2021-06-21 11:45:00|21.01|20.85|21|20.84|21.01|20.85|20.93|20.77|66
1624276200000|2021-06-21 11:50:00|21.01|20.85|20.91|20.75|21.01|20.85|20.86|20.7|130
1624276500000|2021-06-21 11:55:00|20.86|20.7|20.93|20.77|20.93|20.77|20.86|20.7|73
1624276800000|2021-06-21 12:00:00|20.91|20.75|20.98|20.82|21|20.84|20.9|20.74|95
1624277100000|2021-06-21 12:05:00|20.96|20.8|20.95|20.79|21|20.84|20.95|20.79|26
1624277400000|2021-06-21 12:10:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|65
1624277700000|2021-06-21 12:15:00|21.04|20.88|21|20.84|21.05|20.89|20.95|20.79|106
1624278000000|2021-06-21 12:20:00|21.05|20.89|21.09|20.93|21.09|20.93|21.04|20.88|272
1624278300000|2021-06-21 12:25:00|21.05|20.89|21.1|20.94|21.14|20.98|21.05|20.89|31
1624278600000|2021-06-21 12:30:00|21.12|20.96|21.09|20.93|21.12|20.96|21.04|20.88|100
1624278900000|2021-06-21 12:35:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|96
1624279200000|2021-06-21 12:40:00|||||||||2
1624279500000|2021-06-21 12:45:00|21.07|20.91|21.05|20.89|21.09|20.93|21.04|20.88|41
1624279800000|2021-06-21 12:50:00|21.04|20.88|21.04|20.88|21.09|20.93|21.04|20.88|58
1624280100000|2021-06-21 12:55:00|21|20.84|21|20.84|21.04|20.88|20.97|20.81|60
1624280400000|2021-06-21 13:00:00|20.99|20.83|20.96|20.8|21.04|20.88|20.95|20.79|109
1624280700000|2021-06-21 13:05:00|20.95|20.79|20.9|20.74|21|20.84|20.9|20.74|129
1624281000000|2021-06-21 13:10:00|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|27
1624281300000|2021-06-21 13:15:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|47
1624281600000|2021-06-21 13:20:00|20.9|20.74|20.85|20.69|20.9|20.74|20.81|20.65|237
1624281900000|2021-06-21 13:25:00|20.81|20.65|20.81|20.65|20.85|20.69|20.8|20.64|201
1624282200000|2021-06-21 13:30:00|20.8|20.64|21.35|21.19|21.38|21.22|20.76|20.6|1274
1624282500000|2021-06-21 13:35:00|21.37|21.21|21.28|21.12|21.43|21.27|21.18|21.02|795
1624282800000|2021-06-21 13:40:00|21.23|21.07|21.19|21.03|21.42|21.26|21.18|21.02|771
1624283100000|2021-06-21 13:45:00|21.23|21.07|21.09|20.93|21.39|21.23|21.05|20.89|745
1624283400000|2021-06-21 13:50:00|21.1|20.94|20.71|20.55|21.19|21.03|20.71|20.55|809
1624283700000|2021-06-21 13:55:00|20.67|20.51|20.8|20.64|20.85|20.69|20.66|20.5|495
1624284000000|2021-06-21 14:00:00|20.76|20.6|20.75|20.59|20.81|20.65|20.66|20.5|1102
1624284300000|2021-06-21 14:05:00|20.71|20.55|20.71|20.55|20.81|20.65|20.71|20.55|753
1624284600000|2021-06-21 14:10:00|20.75|20.59|20.73|20.57|20.86|20.7|20.71|20.55|560
1624284900000|2021-06-21 14:15:00|20.74|20.58|20.71|20.55|20.74|20.58|20.62|20.46|571
1624285200000|2021-06-21 14:20:00|20.75|20.59|20.66|20.5|20.76|20.6|20.57|20.41|320
1624285500000|2021-06-21 14:25:00|20.62|20.46|20.52|20.36|20.64|20.48|20.47|20.31|511
1624285800000|2021-06-21 14:30:00|20.51|20.35|20.47|20.31|20.52|20.36|20.47|20.31|344
1624286100000|2021-06-21 14:35:00|20.49|20.33|20.47|20.31|20.51|20.35|20.38|20.22|223
1624286400000|2021-06-21 14:40:00|20.43|20.27|20.52|20.36|20.56|20.4|20.43|20.27|449
1624286700000|2021-06-21 14:45:00|20.51|20.35|20.52|20.36|20.52|20.36|20.47|20.31|162
1624287000000|2021-06-21 14:50:00|20.47|20.31|20.47|20.31|20.48|20.32|20.42|20.26|230
1624287300000|2021-06-21 14:55:00|20.43|20.27|20.47|20.31|20.52|20.36|20.38|20.22|308
1624287600000|2021-06-21 15:00:00|20.43|20.27|20.38|20.22|20.47|20.31|20.38|20.22|407
1624287900000|2021-06-21 15:05:00|20.37|20.21|20.33|20.17|20.37|20.21|20.3|20.14|373
1624288200000|2021-06-21 15:10:00|20.32|20.16|20.37|20.21|20.42|20.26|20.32|20.16|277
1624288500000|2021-06-21 15:15:00|20.33|20.17|20.26|20.1|20.33|20.17|20.24|20.08|293
1624288800000|2021-06-21 15:20:00|20.28|20.12|20.24|20.08|20.29|20.13|20.19|20.03|236
1624289100000|2021-06-21 15:25:00|20.23|20.07|20.23|20.07|20.24|20.08|20.18|20.02|251
1624289400000|2021-06-21 15:30:00|20.19|20.03|20.24|20.08|20.24|20.08|20.14|19.98|316
1624289700000|2021-06-21 15:35:00|20.23|20.07|20.19|20.03|20.24|20.08|20.14|19.98|172
1624290000000|2021-06-21 15:40:00|20.14|19.98|20.14|19.98|20.24|20.08|20.14|19.98|158
1624290300000|2021-06-21 15:45:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|181
1624290600000|2021-06-21 15:50:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|199
1624290900000|2021-06-21 15:55:00|20.09|19.93|20.1|19.94|20.14|19.98|20.05|19.89|256
1624291200000|2021-06-21 16:00:00|20.05|19.89|20.1|19.94|20.15|19.99|20.05|19.89|294
1624291500000|2021-06-21 16:05:00|20.13|19.97|20.2|20.04|20.2|20.04|20.1|19.94|138
1624291800000|2021-06-21 16:10:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|103
1624292100000|2021-06-21 16:15:00|20.16|20|20.2|20.04|20.25|20.09|20.15|19.99|70
1624292400000|2021-06-21 16:20:00|20.23|20.07|20.25|20.09|20.25|20.09|20.2|20.04|127
1624292700000|2021-06-21 16:25:00|20.21|20.05|20.16|20|20.21|20.05|20.11|19.95|434
1624293000000|2021-06-21 16:30:00|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|166
1624293300000|2021-06-21 16:35:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|98
1624293600000|2021-06-21 16:40:00|||||||||180
1624293900000|2021-06-21 16:45:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|460
1624294200000|2021-06-21 16:50:00|||||||||132
1624294500000|2021-06-21 16:55:00|20.17|20.01|20.21|20.05|20.21|20.05|20.16|20|228
1624294800000|2021-06-21 17:00:00|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|40
1624295100000|2021-06-21 17:05:00|20.17|20.01|20.17|20.01|20.21|20.05|20.16|20|124
1624295400000|2021-06-21 17:10:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|112
1624295700000|2021-06-21 17:15:00|20.17|20.01|20.12|19.96|20.17|20.01|20.11|19.95|118
1624296000000|2021-06-21 17:20:00|20.16|20|20.16|20|20.16|20|20.14|19.98|79
1624296300000|2021-06-21 17:25:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|86
1624296600000|2021-06-21 17:30:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|94
1624296900000|2021-06-21 17:35:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|184
1624297200000|2021-06-21 17:40:00|20.02|19.86|20.02|19.86|20.02|19.86|19.97|19.81|260
1624297500000|2021-06-21 17:45:00|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|109
1624297800000|2021-06-21 17:50:00|||||||||131
1624298100000|2021-06-21 17:55:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|63
1624298400000|2021-06-21 18:00:00|19.97|19.81|20.01|19.85|20.06|19.9|19.97|19.81|222
1624298700000|2021-06-21 18:05:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|443
1624299000000|2021-06-21 18:10:00|||||||||247
1624299300000|2021-06-21 18:15:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|275
1624299600000|2021-06-21 18:20:00|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|316
1624299900000|2021-06-21 18:25:00|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|97
1624300200000|2021-06-21 18:30:00|20.07|19.91|20.11|19.95|20.11|19.95|20.06|19.9|122
1624300500000|2021-06-21 18:35:00|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|260
1624300800000|2021-06-21 18:40:00|20.02|19.86|20.02|19.86|20.06|19.9|20.02|19.86|182
1624301100000|2021-06-21 18:45:00|20.04|19.88|20.12|19.96|20.12|19.96|20.02|19.86|215
1624301400000|2021-06-21 18:50:00|20.11|19.95|20.02|19.86|20.12|19.96|19.98|19.82|210
1624301700000|2021-06-21 18:55:00|20.03|19.87|20.07|19.91|20.11|19.95|20.02|19.86|335
1624302000000|2021-06-21 19:00:00|20.05|19.89|19.97|19.81|20.07|19.91|19.97|19.81|979
1624302300000|2021-06-21 19:05:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|272
1624302600000|2021-06-21 19:10:00|19.98|19.82|20.07|19.91|20.07|19.91|19.97|19.81|361
1624302900000|2021-06-21 19:15:00|20.03|19.87|20.02|19.86|20.07|19.91|19.98|19.82|310
1624303200000|2021-06-21 19:20:00|20.03|19.87|20.17|20.01|20.17|20.01|20.02|19.86|489
1624303500000|2021-06-21 19:25:00|20.16|20|20.07|19.91|20.17|20.01|20.07|19.91|230
1624303800000|2021-06-21 19:30:00|20.08|19.92|20.07|19.91|20.08|19.92|20.03|19.87|289
1624304100000|2021-06-21 19:35:00|20.12|19.96|20.17|20.01|20.17|20.01|20.08|19.92|434
1624304400000|2021-06-21 19:40:00|20.21|20.05|20.26|20.1|20.26|20.1|20.17|20.01|463
1624304700000|2021-06-21 19:45:00|20.22|20.06|20.21|20.05|20.31|20.15|20.16|20|459
1624305000000|2021-06-21 19:50:00|20.19|20.03|20.16|20|20.26|20.1|20.16|20|635
1624305300000|2021-06-21 19:55:00|20.2|20.04|20.26|20.1|20.35|20.19|20.11|19.95|1625
1624305600000|2021-06-21 20:00:00|20.3|20.14|20.31|20.15|20.35|20.19|20.26|20.1|962
1624305900000|2021-06-21 20:05:00|20.35|20.19|20.36|20.2|20.41|20.25|20.33|20.17|1312
1624306200000|2021-06-21 20:10:00|20.37|20.21|20.46|20.3|20.46|20.3|20.36|20.2|849
1624307400000|2021-06-21 20:30:00|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|668
1624307700000|2021-06-21 20:35:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|99
1624308000000|2021-06-21 20:40:00|||||||||16
1624308300000|2021-06-21 20:45:00|||||||||17
1624308600000|2021-06-21 20:50:00|||||||||27
1624308900000|2021-06-21 20:55:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|199
1624312800000|2021-06-21 22:00:00|20.45|20.29|20.5|20.34|20.5|20.34|20.41|20.25|47
1624313100000|2021-06-21 22:05:00|||||||||8
1624313400000|2021-06-21 22:10:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|12
1624314000000|2021-06-21 22:20:00|||||||||1
1624314300000|2021-06-21 22:25:00|||||||||2
1624314600000|2021-06-21 22:30:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|34
1624314900000|2021-06-21 22:35:00|||||||||5
1624315200000|2021-06-21 22:40:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|14
1624315500000|2021-06-21 22:45:00|||||||||1
1624315800000|2021-06-21 22:50:00|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|45
1624316100000|2021-06-21 22:55:00|||||||||12
1624316400000|2021-06-21 23:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1624316700000|2021-06-21 23:05:00|||||||||1
1624317000000|2021-06-21 23:10:00|||||||||1
1624317600000|2021-06-21 23:20:00|||||||||3
1624317900000|2021-06-21 23:25:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|23
1624318200000|2021-06-21 23:30:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|22
1624318500000|2021-06-21 23:35:00|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|24
1624318800000|2021-06-21 23:40:00|||||||||1
1624319100000|2021-06-21 23:45:00|20.41|20.25|20.42|20.26|20.46|20.3|20.41|20.25|90
1624319400000|2021-06-21 23:50:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|28
1624319700000|2021-06-21 23:55:00|||||||||3
1624320000000|2021-06-22 00:00:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|20
1624320300000|2021-06-22 00:05:00|20.44|20.28|20.41|20.25|20.46|20.3|20.36|20.2|132
1624320600000|2021-06-22 00:10:00|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|4
1624320900000|2021-06-22 00:15:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|7
1624321200000|2021-06-22 00:20:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|30
1624321500000|2021-06-22 00:25:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|27
1624321800000|2021-06-22 00:30:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|36
1624322100000|2021-06-22 00:35:00|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|29
1624322400000|2021-06-22 00:40:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|11
1624322700000|2021-06-22 00:45:00|20.36|20.2|20.37|20.21|20.41|20.25|20.36|20.2|8
1624323000000|2021-06-22 00:50:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1624323300000|2021-06-22 00:55:00|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|13
1624323600000|2021-06-22 01:00:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|15
1624323900000|2021-06-22 01:05:00|20.44|20.28|20.37|20.21|20.44|20.28|20.37|20.21|24
1624324200000|2021-06-22 01:10:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|21
1624324800000|2021-06-22 01:20:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|6
1624325100000|2021-06-22 01:25:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1624325400000|2021-06-22 01:30:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|3
1624325700000|2021-06-22 01:35:00|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|16
1624326000000|2021-06-22 01:40:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|1
1624326300000|2021-06-22 01:45:00|||||||||3
1624326600000|2021-06-22 01:50:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|2
1624326900000|2021-06-22 01:55:00|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|10
1624327200000|2021-06-22 02:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|14
1624327500000|2021-06-22 02:05:00|20.39|20.23|20.37|20.21|20.41|20.25|20.37|20.21|11
1624328100000|2021-06-22 02:15:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|6
1624329300000|2021-06-22 02:35:00|||||||||14
1624329900000|2021-06-22 02:45:00|||||||||5
1624330200000|2021-06-22 02:50:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|21
1624330500000|2021-06-22 02:55:00|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|0
1624330800000|2021-06-22 03:00:00|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|6
1624331100000|2021-06-22 03:05:00|||||||||4
1624331400000|2021-06-22 03:10:00|||||||||6
1624331700000|2021-06-22 03:15:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1624332000000|2021-06-22 03:20:00|||||||||2
1624332600000|2021-06-22 03:30:00|||||||||6
1624332900000|2021-06-22 03:35:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|10
1624333200000|2021-06-22 03:40:00|||||||||7
1624333500000|2021-06-22 03:45:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|58
1624333800000|2021-06-22 03:50:00|||||||||1
1624334400000|2021-06-22 04:00:00|||||||||21
1624334700000|2021-06-22 04:05:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|61
1624335300000|2021-06-22 04:15:00|||||||||5
1624335900000|2021-06-22 04:25:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1624336200000|2021-06-22 04:30:00|||||||||5
1624337100000|2021-06-22 04:45:00|20.23|20.07|20.18|20.02|20.27|20.11|20.18|20.02|79
1624337400000|2021-06-22 04:50:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1624337700000|2021-06-22 04:55:00|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|14
1624338000000|2021-06-22 05:00:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|15
1624338300000|2021-06-22 05:05:00|20.24|20.08|20.28|20.12|20.28|20.12|20.22|20.06|4
1624338600000|2021-06-22 05:10:00|||||||||7
1624338900000|2021-06-22 05:15:00|||||||||5
1624339200000|2021-06-22 05:20:00|||||||||2
1624339500000|2021-06-22 05:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1624339800000|2021-06-22 05:30:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|22
1624340100000|2021-06-22 05:35:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|67
1624340400000|2021-06-22 05:40:00|20.31|20.15|20.29|20.13|20.31|20.15|20.28|20.12|57
1624340700000|2021-06-22 05:45:00|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|1
1624341000000|2021-06-22 05:50:00|20.26|20.1|20.28|20.12|20.28|20.12|20.24|20.08|30
1624341300000|2021-06-22 05:55:00|20.29|20.13|20.29|20.13|20.33|20.17|20.28|20.12|104
1624341600000|2021-06-22 06:00:00|20.28|20.12|20.29|20.13|20.33|20.17|20.28|20.12|19
1624341900000|2021-06-22 06:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|15
1624342200000|2021-06-22 06:10:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|8
1624342500000|2021-06-22 06:15:00|20.31|20.15|20.24|20.08|20.33|20.17|20.24|20.08|38
1624342800000|2021-06-22 06:20:00|20.23|20.07|20.24|20.08|20.24|20.08|20.19|20.03|10
1624343100000|2021-06-22 06:25:00|20.28|20.12|20.28|20.12|20.29|20.13|20.24|20.08|13
1624343400000|2021-06-22 06:30:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|13
1624343700000|2021-06-22 06:35:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|36
1624344000000|2021-06-22 06:40:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1624344300000|2021-06-22 06:45:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|40
1624344600000|2021-06-22 06:50:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|13
1624345200000|2021-06-22 07:00:00|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|127
1624345500000|2021-06-22 07:05:00|20.39|20.23|20.39|20.23|20.43|20.27|20.39|20.23|118
1624345800000|2021-06-22 07:10:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|43
1624346100000|2021-06-22 07:15:00|20.5|20.34|20.48|20.32|20.57|20.41|20.48|20.32|235
1624346400000|2021-06-22 07:20:00|20.53|20.37|20.44|20.28|20.53|20.37|20.44|20.28|72
1624346700000|2021-06-22 07:25:00|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|200
1624347000000|2021-06-22 07:30:00|20.48|20.32|20.39|20.23|20.48|20.32|20.38|20.22|109
1624347300000|2021-06-22 07:35:00|20.43|20.27|20.43|20.27|20.43|20.27|20.39|20.23|94
1624347600000|2021-06-22 07:40:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|30
1624347900000|2021-06-22 07:45:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|117
1624348200000|2021-06-22 07:50:00|20.55|20.39|20.62|20.46|20.67|20.51|20.52|20.36|112
1624348500000|2021-06-22 07:55:00|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|48
1624348800000|2021-06-22 08:00:00|20.63|20.47|20.53|20.37|20.63|20.47|20.53|20.37|56
1624349100000|2021-06-22 08:05:00|20.49|20.33|20.58|20.42|20.58|20.42|20.48|20.32|72
1624349400000|2021-06-22 08:10:00|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|49
1624349700000|2021-06-22 08:15:00|20.62|20.46|20.58|20.42|20.65|20.49|20.58|20.42|121
1624350000000|2021-06-22 08:20:00|20.6|20.44|20.58|20.42|20.63|20.47|20.58|20.42|37
1624350300000|2021-06-22 08:25:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|39
1624350600000|2021-06-22 08:30:00|20.67|20.51|20.62|20.46|20.67|20.51|20.58|20.42|23
1624350900000|2021-06-22 08:35:00|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|8
1624351200000|2021-06-22 08:40:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|1
1624351500000|2021-06-22 08:45:00|20.65|20.49|20.62|20.46|20.67|20.51|20.58|20.42|16
1624351800000|2021-06-22 08:50:00|20.58|20.42|20.63|20.47|20.67|20.51|20.58|20.42|42
1624352100000|2021-06-22 08:55:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|14
1624352400000|2021-06-22 09:00:00|20.62|20.46|20.53|20.37|20.62|20.46|20.53|20.37|45
1624352700000|2021-06-22 09:05:00|20.54|20.38|20.54|20.38|20.58|20.42|20.54|20.38|25
1624353000000|2021-06-22 09:10:00|20.58|20.42|20.49|20.33|20.58|20.42|20.49|20.33|7
1624353300000|2021-06-22 09:15:00|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|22
1624353600000|2021-06-22 09:20:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|2
1624353900000|2021-06-22 09:25:00|20.48|20.32|20.49|20.33|20.53|20.37|20.48|20.32|65
1624354200000|2021-06-22 09:30:00|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|1
1624354500000|2021-06-22 09:35:00|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|20
1624354800000|2021-06-22 09:40:00|20.59|20.43|20.53|20.37|20.63|20.47|20.53|20.37|47
1624355100000|2021-06-22 09:45:00|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|20
1624355400000|2021-06-22 09:50:00|20.49|20.33|20.53|20.37|20.54|20.38|20.49|20.33|26
1624355700000|2021-06-22 09:55:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1624356000000|2021-06-22 10:00:00|20.54|20.38|20.44|20.28|20.54|20.38|20.44|20.28|22
1624356300000|2021-06-22 10:05:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|63
1624356600000|2021-06-22 10:10:00|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|9
1624356900000|2021-06-22 10:15:00|20.44|20.28|20.49|20.33|20.49|20.33|20.4|20.24|2
1624357200000|2021-06-22 10:20:00|||||||||1
1624357500000|2021-06-22 10:25:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|47
1624357800000|2021-06-22 10:30:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1624358100000|2021-06-22 10:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1624358700000|2021-06-22 10:45:00|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|32
1624359000000|2021-06-22 10:50:00|20.41|20.25|20.44|20.28|20.48|20.32|20.39|20.23|8
1624359300000|2021-06-22 10:55:00|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|3
1624359600000|2021-06-22 11:00:00|20.44|20.28|20.39|20.23|20.44|20.28|20.36|20.2|18
1624359900000|2021-06-22 11:05:00|20.36|20.2|20.35|20.19|20.39|20.23|20.31|20.15|78
1624360200000|2021-06-22 11:10:00|20.36|20.2|20.35|20.19|20.4|20.24|20.31|20.15|33
1624360500000|2021-06-22 11:15:00|20.36|20.2|20.36|20.2|20.4|20.24|20.35|20.19|15
1624360800000|2021-06-22 11:20:00|20.35|20.19|20.35|20.19|20.36|20.2|20.3|20.14|26
1624361100000|2021-06-22 11:25:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|9
1624361400000|2021-06-22 11:30:00|20.31|20.15|20.35|20.19|20.35|20.19|20.26|20.1|12
1624361700000|2021-06-22 11:35:00|||||||||6
1624362000000|2021-06-22 11:40:00|20.31|20.15|20.31|20.15|20.35|20.19|20.3|20.14|55
1624362300000|2021-06-22 11:45:00|20.3|20.14|20.39|20.23|20.4|20.24|20.3|20.14|106
1624362600000|2021-06-22 11:50:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1624362900000|2021-06-22 11:55:00|20.33|20.17|20.35|20.19|20.35|20.19|20.31|20.15|22
1624363200000|2021-06-22 12:00:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|119
1624363500000|2021-06-22 12:05:00|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|12
1624363800000|2021-06-22 12:10:00|||||||||1
1624364100000|2021-06-22 12:15:00|20.31|20.15|20.31|20.15|20.35|20.19|20.26|20.1|54
1624364400000|2021-06-22 12:20:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|12
1624364700000|2021-06-22 12:25:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|4
1624365000000|2021-06-22 12:30:00|||||||||2
1624365300000|2021-06-22 12:35:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|14
1624365600000|2021-06-22 12:40:00|20.4|20.24|20.4|20.24|20.44|20.28|20.4|20.24|29
1624365900000|2021-06-22 12:45:00|20.44|20.28|20.45|20.29|20.45|20.29|20.4|20.24|48
1624366200000|2021-06-22 12:50:00|20.49|20.33|20.45|20.29|20.49|20.33|20.45|20.29|136
1624366500000|2021-06-22 12:55:00|20.49|20.33|20.4|20.24|20.49|20.33|20.4|20.24|144
1624366800000|2021-06-22 13:00:00|20.44|20.28|20.35|20.19|20.44|20.28|20.35|20.19|229
1624367100000|2021-06-22 13:05:00|20.31|20.15|20.31|20.15|20.35|20.19|20.26|20.1|54
1624367400000|2021-06-22 13:10:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|53
1624367700000|2021-06-22 13:15:00|20.35|20.19|20.35|20.19|20.35|20.19|20.26|20.1|27
1624368000000|2021-06-22 13:20:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|30
1624368300000|2021-06-22 13:25:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|28
1624368600000|2021-06-22 13:30:00|20.44|20.28|20.35|20.19|20.49|20.33|20.35|20.19|626
1624368900000|2021-06-22 13:35:00|20.4|20.24|20.36|20.2|20.44|20.28|20.35|20.19|435
1624369200000|2021-06-22 13:40:00|20.35|20.19|20.31|20.15|20.4|20.24|20.3|20.14|209
1624369500000|2021-06-22 13:45:00|20.3|20.14|20.21|20.05|20.31|20.15|20.02|19.86|1102
1624369800000|2021-06-22 13:50:00|20.17|20.01|20.31|20.15|20.4|20.24|20.16|20|649
1624370100000|2021-06-22 13:55:00|20.29|20.13|20.32|20.16|20.36|20.2|20.22|20.06|479
1624370400000|2021-06-22 14:00:00|20.31|20.15|20.22|20.06|20.41|20.25|20.22|20.06|722
1624370700000|2021-06-22 14:05:00|20.18|20.02|20.17|20.01|20.22|20.06|20.08|19.92|480
1624371000000|2021-06-22 14:10:00|20.13|19.97|20.03|19.87|20.22|20.06|20.03|19.87|783
1624371300000|2021-06-22 14:15:00|20.02|19.86|20.02|19.86|20.07|19.91|19.97|19.81|761
1624371600000|2021-06-22 14:20:00|20.03|19.87|19.97|19.81|20.03|19.87|19.92|19.76|431
1624371900000|2021-06-22 14:25:00|19.98|19.82|19.97|19.81|19.98|19.82|19.93|19.77|283
1624372200000|2021-06-22 14:30:00|19.93|19.77|19.98|19.82|19.98|19.82|19.88|19.72|366
1624372500000|2021-06-22 14:35:00|19.97|19.81|19.93|19.77|19.98|19.82|19.92|19.76|264
1624372800000|2021-06-22 14:40:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|80
1624373100000|2021-06-22 14:45:00|19.92|19.76|19.83|19.67|19.92|19.76|19.79|19.63|380
1624373400000|2021-06-22 14:50:00|19.79|19.63|19.79|19.63|19.83|19.67|19.78|19.62|386
1624373700000|2021-06-22 14:55:00|19.83|19.67|19.8|19.64|19.83|19.67|19.78|19.62|126
1624374000000|2021-06-22 15:00:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|201
1624374300000|2021-06-22 15:05:00|19.76|19.6|19.7|19.54|19.78|19.62|19.7|19.54|186
1624374600000|2021-06-22 15:10:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|253
1624374900000|2021-06-22 15:15:00|19.66|19.5|19.7|19.54|19.71|19.55|19.61|19.45|526
1624375200000|2021-06-22 15:20:00|19.68|19.52|19.66|19.5|19.71|19.55|19.66|19.5|225
1624375500000|2021-06-22 15:25:00|19.7|19.54|19.71|19.55|19.71|19.55|19.66|19.5|184
1624375800000|2021-06-22 15:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.61|19.45|502
1624376100000|2021-06-22 15:35:00|19.66|19.5|19.8|19.64|19.8|19.64|19.66|19.5|265
1624376400000|2021-06-22 15:40:00|19.79|19.63|19.7|19.54|19.8|19.64|19.7|19.54|257
1624376700000|2021-06-22 15:45:00|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|321
1624377000000|2021-06-22 15:50:00|19.66|19.5|19.75|19.59|19.75|19.59|19.66|19.5|235
1624377300000|2021-06-22 15:55:00|19.73|19.57|19.75|19.59|19.76|19.6|19.73|19.57|164
1624377600000|2021-06-22 16:00:00|19.71|19.55|19.66|19.5|19.75|19.59|19.66|19.5|257
1624377900000|2021-06-22 16:05:00|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|279
1624378200000|2021-06-22 16:10:00|19.65|19.49|19.66|19.5|19.66|19.5|19.61|19.45|171
1624378500000|2021-06-22 16:15:00|||||||||91
1624378800000|2021-06-22 16:20:00|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|81
1624379100000|2021-06-22 16:25:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|414
1624379400000|2021-06-22 16:30:00|19.56|19.4|19.61|19.45|19.62|19.46|19.56|19.4|678
1624379700000|2021-06-22 16:35:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|438
1624380000000|2021-06-22 16:40:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|430
1624380300000|2021-06-22 16:45:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|367
1624380600000|2021-06-22 16:50:00|||||||||281
1624380900000|2021-06-22 16:55:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|360
1624381200000|2021-06-22 17:00:00|||||||||150
1624381500000|2021-06-22 17:05:00|||||||||110
1624381800000|2021-06-22 17:10:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|129
1624382100000|2021-06-22 17:15:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|198
1624382400000|2021-06-22 17:20:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|62
1624382700000|2021-06-22 17:25:00|19.6|19.44|19.64|19.48|19.64|19.48|19.55|19.39|164
1624383000000|2021-06-22 17:30:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|304
1624383300000|2021-06-22 17:35:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|39
1624383600000|2021-06-22 17:40:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|283
1624383900000|2021-06-22 17:45:00|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|102
1624384200000|2021-06-22 17:50:00|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|229
1624384500000|2021-06-22 17:55:00|19.68|19.52|19.65|19.49|19.69|19.53|19.65|19.49|319
1624384800000|2021-06-22 18:00:00|19.67|19.51|19.69|19.53|19.7|19.54|19.65|19.49|65
1624385100000|2021-06-22 18:05:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|59
1624385400000|2021-06-22 18:10:00|19.7|19.54|19.6|19.44|19.7|19.54|19.6|19.44|123
1624385700000|2021-06-22 18:15:00|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|134
1624386000000|2021-06-22 18:20:00|||||||||79
1624386300000|2021-06-22 18:25:00|19.61|19.45|19.6|19.44|19.61|19.45|19.56|19.4|337
1624386600000|2021-06-22 18:30:00|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|209
1624386900000|2021-06-22 18:35:00|19.56|19.4|19.55|19.39|19.6|19.44|19.55|19.39|115
1624387200000|2021-06-22 18:40:00|19.56|19.4|19.56|19.4|19.6|19.44|19.55|19.39|300
1624387500000|2021-06-22 18:45:00|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|356
1624387800000|2021-06-22 18:50:00|19.56|19.4|19.51|19.35|19.61|19.45|19.51|19.35|222
1624388100000|2021-06-22 18:55:00|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|452
1624388400000|2021-06-22 19:00:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|751
1624388700000|2021-06-22 19:05:00|19.42|19.26|19.38|19.22|19.46|19.3|19.36|19.2|291
1624389000000|2021-06-22 19:10:00|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|328
1624389300000|2021-06-22 19:15:00|19.36|19.2|19.38|19.22|19.41|19.25|19.36|19.2|258
1624389600000|2021-06-22 19:20:00|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|310
1624389900000|2021-06-22 19:25:00|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|398
1624390200000|2021-06-22 19:30:00|19.33|19.17|19.38|19.22|19.43|19.27|19.33|19.17|434
1624390500000|2021-06-22 19:35:00|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|191
1624390800000|2021-06-22 19:40:00|19.33|19.17|19.38|19.22|19.42|19.26|19.33|19.17|1087
1624391100000|2021-06-22 19:45:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|537
1624391400000|2021-06-22 19:50:00|19.42|19.26|19.37|19.21|19.42|19.26|19.33|19.17|732
1624391700000|2021-06-22 19:55:00|19.35|19.19|19.29|19.13|19.43|19.27|19.28|19.12|2256
1624392000000|2021-06-22 20:00:00|19.33|19.17|19.38|19.22|19.43|19.27|19.29|19.13|1133
1624392300000|2021-06-22 20:05:00|19.37|19.21|19.22|19.06|19.37|19.21|19.22|19.06|391
1624392600000|2021-06-22 20:10:00|19.18|19.02|19.22|19.06|19.22|19.06|19.17|19.01|578
1624393800000|2021-06-22 20:30:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|933
1624394100000|2021-06-22 20:35:00|||||||||30
1624394400000|2021-06-22 20:40:00|||||||||16
1624394700000|2021-06-22 20:45:00|||||||||17
1624395000000|2021-06-22 20:50:00|||||||||9
1624395300000|2021-06-22 20:55:00|||||||||58
1624399200000|2021-06-22 22:00:00|19.24|19.08|19.22|19.06|19.26|19.1|19.22|19.06|29
1624399500000|2021-06-22 22:05:00|19.27|19.11|19.27|19.11|19.27|19.11|19.22|19.06|43
1624399800000|2021-06-22 22:10:00|||||||||2
1624400100000|2021-06-22 22:15:00|||||||||7
1624400400000|2021-06-22 22:20:00|19.23|19.07|19.22|19.06|19.27|19.11|19.22|19.06|50
1624400700000|2021-06-22 22:25:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|18
1624401300000|2021-06-22 22:35:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1624401600000|2021-06-22 22:40:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|12
1624401900000|2021-06-22 22:45:00|||||||||4
1624402200000|2021-06-22 22:50:00|19.22|19.06|19.24|19.08|19.26|19.1|19.22|19.06|8
1624402500000|2021-06-22 22:55:00|19.22|19.06|19.22|19.06|19.26|19.1|19.22|19.06|3
1624402800000|2021-06-22 23:00:00|||||||||1
1624403100000|2021-06-22 23:05:00|||||||||3
1624403400000|2021-06-22 23:10:00|||||||||1
1624403700000|2021-06-22 23:15:00|||||||||1
1624404000000|2021-06-22 23:20:00|||||||||14
1624404300000|2021-06-22 23:25:00|||||||||6
1624406100000|2021-06-22 23:55:00|||||||||1
1624406400000|2021-06-23 00:00:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|19
1624406700000|2021-06-23 00:05:00|19.17|19.01|19.17|19.01|19.22|19.06|19.17|19.01|101
1624407000000|2021-06-23 00:10:00|||||||||49
1624407300000|2021-06-23 00:15:00|||||||||2
1624407600000|2021-06-23 00:20:00|||||||||6
1624407900000|2021-06-23 00:25:00|||||||||1
1624408200000|2021-06-23 00:30:00|19.18|19.02|19.22|19.06|19.22|19.06|19.17|19.01|65
1624408500000|2021-06-23 00:35:00|||||||||2
1624408800000|2021-06-23 00:40:00|||||||||1
1624409100000|2021-06-23 00:45:00|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|24
1624409400000|2021-06-23 00:50:00|||||||||3
1624409700000|2021-06-23 00:55:00|19.18|19.02|19.18|19.02|19.23|19.07|19.17|19.01|5
1624410300000|2021-06-23 01:05:00|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|75
1624410600000|2021-06-23 01:10:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|9
1624410900000|2021-06-23 01:15:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|3
1624411200000|2021-06-23 01:20:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1624411500000|2021-06-23 01:25:00|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|5
1624411800000|2021-06-23 01:30:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|8
1624412100000|2021-06-23 01:35:00|19.14|18.98|19.14|18.98|19.18|19.02|19.13|18.97|8
1624412400000|2021-06-23 01:40:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|14
1624412700000|2021-06-23 01:45:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|4
1624413000000|2021-06-23 01:50:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|13
1624413300000|2021-06-23 01:55:00|19.13|18.97|19.13|18.97|19.14|18.98|19.09|18.93|43
1624413900000|2021-06-23 02:05:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|21
1624414200000|2021-06-23 02:10:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|28
1624414500000|2021-06-23 02:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1624414800000|2021-06-23 02:20:00|||||||||27
1624415100000|2021-06-23 02:25:00|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|49
1624415400000|2021-06-23 02:30:00|||||||||1
1624416000000|2021-06-23 02:40:00|||||||||3
1624416600000|2021-06-23 02:50:00|||||||||3
1624416900000|2021-06-23 02:55:00|||||||||20
1624417200000|2021-06-23 03:00:00|||||||||1
1624417500000|2021-06-23 03:05:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1624417800000|2021-06-23 03:10:00|||||||||2
1624418100000|2021-06-23 03:15:00|||||||||6
1624418700000|2021-06-23 03:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|44
1624419000000|2021-06-23 03:30:00|||||||||13
1624419300000|2021-06-23 03:35:00|||||||||2
1624419900000|2021-06-23 03:45:00|||||||||1
1624420200000|2021-06-23 03:50:00|||||||||5
1624420500000|2021-06-23 03:55:00|||||||||4
1624420800000|2021-06-23 04:00:00|||||||||13
1624421100000|2021-06-23 04:05:00|||||||||2
1624421700000|2021-06-23 04:15:00|||||||||3
1624422300000|2021-06-23 04:25:00|||||||||3
1624422600000|2021-06-23 04:30:00|19.08|18.92|19.08|18.92|19.09|18.93|19.04|18.88|128
1624423200000|2021-06-23 04:40:00|||||||||1
1624423800000|2021-06-23 04:50:00|||||||||2
1624424100000|2021-06-23 04:55:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1624424400000|2021-06-23 05:00:00|||||||||2
1624424700000|2021-06-23 05:05:00|||||||||9
1624425000000|2021-06-23 05:10:00|||||||||1
1624425300000|2021-06-23 05:15:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1624425600000|2021-06-23 05:20:00|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|7
1624425900000|2021-06-23 05:25:00|||||||||4
1624426200000|2021-06-23 05:30:00|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|1
1624426500000|2021-06-23 05:35:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|1
1624426800000|2021-06-23 05:40:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|2
1624427100000|2021-06-23 05:45:00|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|4
1624427400000|2021-06-23 05:50:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|1
1624427700000|2021-06-23 05:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1624428000000|2021-06-23 06:00:00|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|31
1624428300000|2021-06-23 06:05:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|10
1624428600000|2021-06-23 06:10:00|||||||||1
1624428900000|2021-06-23 06:15:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1624429500000|2021-06-23 06:25:00|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|3
1624429800000|2021-06-23 06:30:00|||||||||4
1624430100000|2021-06-23 06:35:00|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|101
1624430400000|2021-06-23 06:40:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1624430700000|2021-06-23 06:45:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1624431000000|2021-06-23 06:50:00|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|4
1624431300000|2021-06-23 06:55:00|||||||||2
1624431600000|2021-06-23 07:00:00|19.1|18.94|19.09|18.93|19.1|18.94|19.05|18.89|134
1624431900000|2021-06-23 07:05:00|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|48
1624432200000|2021-06-23 07:10:00|19.1|18.94|19.14|18.98|19.14|18.98|19.09|18.93|17
1624432500000|2021-06-23 07:15:00|19.19|19.03|19.1|18.94|19.19|19.03|19.09|18.93|82
1624432800000|2021-06-23 07:20:00|||||||||1
1624433100000|2021-06-23 07:25:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|64
1624433400000|2021-06-23 07:30:00|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|116
1624433700000|2021-06-23 07:35:00|19.19|19.03|19.24|19.08|19.24|19.08|19.15|18.99|47
1624434000000|2021-06-23 07:40:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|9
1624434300000|2021-06-23 07:45:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|34
1624434600000|2021-06-23 07:50:00|||||||||6
1624434900000|2021-06-23 07:55:00|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|36
1624435200000|2021-06-23 08:00:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|112
1624435500000|2021-06-23 08:05:00|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|53
1624435800000|2021-06-23 08:10:00|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|33
1624436100000|2021-06-23 08:15:00|19.19|19.03|19.1|18.94|19.19|19.03|19.1|18.94|28
1624436400000|2021-06-23 08:20:00|||||||||7
1624436700000|2021-06-23 08:25:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|54
1624437000000|2021-06-23 08:30:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|17
1624437300000|2021-06-23 08:35:00|||||||||2
1624437600000|2021-06-23 08:40:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|29
1624438500000|2021-06-23 08:55:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|45
1624438800000|2021-06-23 09:00:00|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|45
1624439100000|2021-06-23 09:05:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|63
1624439400000|2021-06-23 09:10:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|100
1624439700000|2021-06-23 09:15:00|||||||||24
1624440000000|2021-06-23 09:20:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1624440300000|2021-06-23 09:25:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|30
1624440600000|2021-06-23 09:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|18
1624440900000|2021-06-23 09:35:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|8
1624441200000|2021-06-23 09:40:00|||||||||2
1624441800000|2021-06-23 09:50:00|||||||||19
1624442100000|2021-06-23 09:55:00|||||||||1
1624442400000|2021-06-23 10:00:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1624442700000|2021-06-23 10:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1624443000000|2021-06-23 10:10:00|||||||||1
1624443300000|2021-06-23 10:15:00|19.19|19.03|19.15|18.99|19.19|19.03|19.14|18.98|55
1624443600000|2021-06-23 10:20:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|42
1624443900000|2021-06-23 10:25:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|48
1624444200000|2021-06-23 10:30:00|19.16|19|19.16|19|19.16|19|19.16|19|5
1624445100000|2021-06-23 10:45:00|||||||||1
1624445400000|2021-06-23 10:50:00|19.17|19.01|19.19|19.03|19.21|19.05|19.17|19.01|7
1624445700000|2021-06-23 10:55:00|19.21|19.05|19.24|19.08|19.24|19.08|19.19|19.03|18
1624446000000|2021-06-23 11:00:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|20
1624446300000|2021-06-23 11:05:00|19.28|19.12|19.24|19.08|19.29|19.13|19.24|19.08|17
1624446600000|2021-06-23 11:10:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|2
1624446900000|2021-06-23 11:15:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|32
1624447200000|2021-06-23 11:20:00|19.33|19.17|19.34|19.18|19.39|19.23|19.33|19.17|51
1624447500000|2021-06-23 11:25:00|19.36|19.2|19.35|19.19|19.39|19.23|19.34|19.18|85
1624447800000|2021-06-23 11:30:00|19.38|19.22|19.3|19.14|19.38|19.22|19.3|19.14|42
1624448100000|2021-06-23 11:35:00|19.31|19.15|19.35|19.19|19.35|19.19|19.3|19.14|52
1624448400000|2021-06-23 11:40:00|19.3|19.14|19.3|19.14|19.35|19.19|19.3|19.14|16
1624448700000|2021-06-23 11:45:00|19.31|19.15|19.3|19.14|19.35|19.19|19.3|19.14|9
1624449000000|2021-06-23 11:50:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|37
1624449300000|2021-06-23 11:55:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|23
1624449600000|2021-06-23 12:00:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1624449900000|2021-06-23 12:05:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1624450200000|2021-06-23 12:10:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|233
1624450500000|2021-06-23 12:15:00|19.15|18.99|19.2|19.04|19.21|19.05|19.15|18.99|90
1624450800000|2021-06-23 12:20:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|84
1624451100000|2021-06-23 12:25:00|||||||||6
1624451400000|2021-06-23 12:30:00|||||||||9
1624451700000|2021-06-23 12:35:00|||||||||11
1624452000000|2021-06-23 12:40:00|||||||||17
1624452300000|2021-06-23 12:45:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1624452600000|2021-06-23 12:50:00|||||||||16
1624452900000|2021-06-23 12:55:00|||||||||9
1624453200000|2021-06-23 13:00:00|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|314
1624453500000|2021-06-23 13:05:00|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|139
1624453800000|2021-06-23 13:10:00|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|81
1624454100000|2021-06-23 13:15:00|19.07|18.91|19.02|18.86|19.07|18.91|19.01|18.85|111
1624454400000|2021-06-23 13:20:00|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|107
1624454700000|2021-06-23 13:25:00|19.06|18.9|19.07|18.91|19.07|18.91|19.02|18.86|96
1624455000000|2021-06-23 13:30:00|19.06|18.9|18.97|18.81|19.16|19|18.96|18.8|608
1624455300000|2021-06-23 13:35:00|18.96|18.8|19.06|18.9|19.06|18.9|18.92|18.76|334
1624455600000|2021-06-23 13:40:00|19.04|18.88|18.97|18.81|19.06|18.9|18.96|18.8|334
1624455900000|2021-06-23 13:45:00|18.96|18.8|19.01|18.85|19.06|18.9|18.92|18.76|340
1624456200000|2021-06-23 13:50:00|19.02|18.86|19.06|18.9|19.07|18.91|18.97|18.81|406
1624456500000|2021-06-23 13:55:00|19.02|18.86|18.96|18.8|19.06|18.9|18.92|18.76|156
1624456800000|2021-06-23 14:00:00|18.94|18.78|18.92|18.76|19.01|18.85|18.92|18.76|297
1624457100000|2021-06-23 14:05:00|18.96|18.8|18.96|18.8|18.96|18.8|18.91|18.75|167
1624457400000|2021-06-23 14:10:00|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|109
1624457700000|2021-06-23 14:15:00|18.87|18.71|18.78|18.62|18.91|18.75|18.78|18.62|442
1624458000000|2021-06-23 14:20:00|18.81|18.65|18.83|18.67|18.86|18.7|18.78|18.62|878
1624458300000|2021-06-23 14:25:00|18.82|18.66|18.81|18.65|18.83|18.67|18.78|18.62|384
1624458600000|2021-06-23 14:30:00|18.82|18.66|18.83|18.67|18.88|18.72|18.81|18.65|330
1624458900000|2021-06-23 14:35:00|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|299
1624459200000|2021-06-23 14:40:00|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|397
1624459500000|2021-06-23 14:45:00|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|293
1624459800000|2021-06-23 14:50:00|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|381
1624460100000|2021-06-23 14:55:00|18.88|18.72|18.86|18.7|18.88|18.72|18.83|18.67|183
1624460400000|2021-06-23 15:00:00|18.83|18.67|19|18.84|19|18.84|18.81|18.65|352
1624460700000|2021-06-23 15:05:00|19.01|18.85|19|18.84|19.01|18.85|18.96|18.8|346
1624461000000|2021-06-23 15:10:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|75
1624461300000|2021-06-23 15:15:00|19.01|18.85|19|18.84|19.05|18.89|18.96|18.8|206
1624461600000|2021-06-23 15:20:00|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|221
1624461900000|2021-06-23 15:25:00|18.98|18.82|19|18.84|19.02|18.86|18.96|18.8|451
1624462200000|2021-06-23 15:30:00|19.02|18.86|19.1|18.94|19.1|18.94|19|18.84|373
1624462500000|2021-06-23 15:35:00|19.08|18.92|19.07|18.91|19.1|18.94|19.05|18.89|230
1624462800000|2021-06-23 15:40:00|19.05|18.89|19.02|18.86|19.05|18.89|19.01|18.85|106
1624463100000|2021-06-23 15:45:00|19.03|18.87|19.02|18.86|19.07|18.91|19.02|18.86|85
1624463400000|2021-06-23 15:50:00|19.01|18.85|19.02|18.86|19.02|18.86|18.97|18.81|104
1624463700000|2021-06-23 15:55:00|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|62
1624464000000|2021-06-23 16:00:00|18.92|18.76|18.88|18.72|18.92|18.76|18.87|18.71|104
1624464300000|2021-06-23 16:05:00|18.87|18.71|18.87|18.71|18.88|18.72|18.83|18.67|101
1624464600000|2021-06-23 16:10:00|||||||||135
1624464900000|2021-06-23 16:15:00|||||||||48
1624465200000|2021-06-23 16:20:00|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|400
1624465500000|2021-06-23 16:25:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|54
1624465800000|2021-06-23 16:30:00|||||||||43
1624466100000|2021-06-23 16:35:00|18.92|18.76|19.12|18.96|19.15|18.99|18.92|18.76|528
1624466400000|2021-06-23 16:40:00|19.15|18.99|18.97|18.81|19.15|18.99|18.97|18.81|522
1624466700000|2021-06-23 16:45:00|19.01|18.85|18.97|18.81|19.02|18.86|18.96|18.8|141
1624467000000|2021-06-23 16:50:00|18.96|18.8|18.97|18.81|18.97|18.81|18.92|18.76|34
1624467300000|2021-06-23 16:55:00|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|69
1624467600000|2021-06-23 17:00:00|18.97|18.81|18.97|18.81|19.02|18.86|18.97|18.81|150
1624467900000|2021-06-23 17:05:00|18.96|18.8|18.97|18.81|19.02|18.86|18.96|18.8|100
1624468200000|2021-06-23 17:10:00|18.93|18.77|18.92|18.76|18.97|18.81|18.92|18.76|92
1624468500000|2021-06-23 17:15:00|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|20
1624468800000|2021-06-23 17:20:00|||||||||47
1624469100000|2021-06-23 17:25:00|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|127
1624469400000|2021-06-23 17:30:00|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|54
1624469700000|2021-06-23 17:35:00|||||||||9
1624470000000|2021-06-23 17:40:00|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|238
1624470300000|2021-06-23 17:45:00|18.88|18.72|18.87|18.71|18.92|18.76|18.87|18.71|151
1624470600000|2021-06-23 17:50:00|18.88|18.72|18.87|18.71|18.88|18.72|18.83|18.67|127
1624470900000|2021-06-23 17:55:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|51
1624471200000|2021-06-23 18:00:00|18.87|18.71|18.88|18.72|18.92|18.76|18.83|18.67|133
1624471500000|2021-06-23 18:05:00|18.87|18.71|18.83|18.67|18.87|18.71|18.82|18.66|85
1624471800000|2021-06-23 18:10:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|69
1624472100000|2021-06-23 18:15:00|18.87|18.71|18.87|18.71|18.87|18.71|18.83|18.67|322
1624472400000|2021-06-23 18:20:00|||||||||18
1624472700000|2021-06-23 18:25:00|18.83|18.67|18.87|18.71|18.87|18.71|18.82|18.66|103
1624473000000|2021-06-23 18:30:00|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|82
1624473300000|2021-06-23 18:35:00|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|144
1624473600000|2021-06-23 18:40:00|18.85|18.69|18.92|18.76|18.92|18.76|18.85|18.69|212
1624473900000|2021-06-23 18:45:00|18.9|18.74|18.88|18.72|18.92|18.76|18.87|18.71|98
1624474200000|2021-06-23 18:50:00|18.92|18.76|18.92|18.76|18.92|18.76|18.88|18.72|52
1624474500000|2021-06-23 18:55:00|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|93
1624474800000|2021-06-23 19:00:00|||||||||36
1624475100000|2021-06-23 19:05:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|333
1624475400000|2021-06-23 19:10:00|18.88|18.72|18.84|18.68|18.88|18.72|18.78|18.62|783
1624475700000|2021-06-23 19:15:00|||||||||76
1624476000000|2021-06-23 19:20:00|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|155
1624476300000|2021-06-23 19:25:00|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|343
1624476600000|2021-06-23 19:30:00|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|205
1624476900000|2021-06-23 19:35:00|18.83|18.67|18.87|18.71|18.89|18.73|18.83|18.67|119
1624477200000|2021-06-23 19:40:00|18.89|18.73|18.92|18.76|18.94|18.78|18.89|18.73|149
1624477500000|2021-06-23 19:45:00|18.94|18.78|19.06|18.9|19.07|18.91|18.92|18.76|439
1624477800000|2021-06-23 19:50:00|19.07|18.91|19.07|18.91|19.12|18.96|19.07|18.91|438
1624478100000|2021-06-23 19:55:00|19.09|18.93|18.95|18.79|19.12|18.96|18.95|18.79|1771
1624478400000|2021-06-23 20:00:00|18.94|18.78|18.92|18.76|18.94|18.78|18.89|18.73|621
1624478700000|2021-06-23 20:05:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|388
1624479000000|2021-06-23 20:10:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|274
1624480200000|2021-06-23 20:30:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|313
1624480500000|2021-06-23 20:35:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|24
1624481100000|2021-06-23 20:45:00|||||||||1
1624481400000|2021-06-23 20:50:00|||||||||2
1624481700000|2021-06-23 20:55:00|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|43
1624485600000|2021-06-23 22:00:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|100
1624485900000|2021-06-23 22:05:00|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|17
1624486200000|2021-06-23 22:10:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|3
1624486500000|2021-06-23 22:15:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|34
1624486800000|2021-06-23 22:20:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|27
1624487100000|2021-06-23 22:25:00|||||||||8
1624487700000|2021-06-23 22:35:00|||||||||31
1624488300000|2021-06-23 22:45:00|||||||||4
1624488600000|2021-06-23 22:50:00|||||||||2
1624488900000|2021-06-23 22:55:00|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|11
1624489200000|2021-06-23 23:00:00|||||||||1
1624489800000|2021-06-23 23:10:00|||||||||1
1624490400000|2021-06-23 23:20:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1624490700000|2021-06-23 23:25:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1624491000000|2021-06-23 23:30:00|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|6
1624491300000|2021-06-23 23:35:00|||||||||2
1624491900000|2021-06-23 23:45:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1624492200000|2021-06-23 23:50:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|1
1624492800000|2021-06-24 00:00:00|18.89|18.73|18.88|18.72|18.89|18.73|18.84|18.68|53
1624493100000|2021-06-24 00:05:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|38
1624493400000|2021-06-24 00:10:00|18.85|18.69|18.88|18.72|18.89|18.73|18.85|18.69|38
1624493700000|2021-06-24 00:15:00|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|52
1624494300000|2021-06-24 00:25:00|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|25
1624494600000|2021-06-24 00:30:00|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|7
1624494900000|2021-06-24 00:35:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1624495200000|2021-06-24 00:40:00|||||||||24
1624496100000|2021-06-24 00:55:00|||||||||1
1624496400000|2021-06-24 01:00:00|||||||||2
1624497600000|2021-06-24 01:20:00|||||||||5
1624498200000|2021-06-24 01:30:00|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|62
1624498500000|2021-06-24 01:35:00|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|34
1624498800000|2021-06-24 01:40:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1624499100000|2021-06-24 01:45:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|2
1624499400000|2021-06-24 01:50:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|1
1624499700000|2021-06-24 01:55:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1624500000000|2021-06-24 02:00:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|1
1624500300000|2021-06-24 02:05:00|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|5
1624501200000|2021-06-24 02:20:00|||||||||4
1624502100000|2021-06-24 02:35:00|||||||||1
1624503300000|2021-06-24 02:55:00|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1624503900000|2021-06-24 03:05:00|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|1
1624504200000|2021-06-24 03:10:00|18.81|18.65|18.81|18.65|18.85|18.69|18.81|18.65|12
1624504500000|2021-06-24 03:15:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1624504800000|2021-06-24 03:20:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1624505100000|2021-06-24 03:25:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1624505400000|2021-06-24 03:30:00|||||||||3
1624505700000|2021-06-24 03:35:00|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|59
1624506000000|2021-06-24 03:40:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1624507500000|2021-06-24 04:05:00|||||||||1
1624508700000|2021-06-24 04:25:00|||||||||3
1624509000000|2021-06-24 04:30:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1624509300000|2021-06-24 04:35:00|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|4
1624509600000|2021-06-24 04:40:00|||||||||19
1624511100000|2021-06-24 05:05:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1624511400000|2021-06-24 05:10:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|64
1624511700000|2021-06-24 05:15:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|9
1624512300000|2021-06-24 05:25:00|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|21
1624512600000|2021-06-24 05:30:00|||||||||21
1624512900000|2021-06-24 05:35:00|||||||||2
1624513200000|2021-06-24 05:40:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|49
1624513500000|2021-06-24 05:45:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|18
1624514100000|2021-06-24 05:55:00|||||||||27
1624514400000|2021-06-24 06:00:00|||||||||15
1624514700000|2021-06-24 06:05:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|44
1624515300000|2021-06-24 06:15:00|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1624515600000|2021-06-24 06:20:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|47
1624515900000|2021-06-24 06:25:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1624516200000|2021-06-24 06:30:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|11
1624516500000|2021-06-24 06:35:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|12
1624516800000|2021-06-24 06:40:00|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|68
1624517700000|2021-06-24 06:55:00|||||||||4
1624518000000|2021-06-24 07:00:00|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|27
1624518300000|2021-06-24 07:05:00|18.77|18.61|18.72|18.56|18.77|18.61|18.72|18.56|104
1624518600000|2021-06-24 07:10:00|||||||||4
1624518900000|2021-06-24 07:15:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|42
1624519200000|2021-06-24 07:20:00|||||||||22
1624519500000|2021-06-24 07:25:00|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|43
1624519800000|2021-06-24 07:30:00|18.86|18.7|18.86|18.7|18.86|18.7|18.82|18.66|128
1624520100000|2021-06-24 07:35:00|18.82|18.66|18.77|18.61|18.86|18.7|18.77|18.61|39
1624520400000|2021-06-24 07:40:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|35
1624521000000|2021-06-24 07:50:00|||||||||3
1624521300000|2021-06-24 07:55:00|||||||||5
1624521600000|2021-06-24 08:00:00|18.81|18.65|18.69|18.53|18.81|18.65|18.67|18.51|130
1624521900000|2021-06-24 08:05:00|18.67|18.51|18.67|18.51|18.72|18.56|18.67|18.51|74
1624522200000|2021-06-24 08:10:00|18.69|18.53|18.67|18.51|18.72|18.56|18.67|18.51|17
1624522500000|2021-06-24 08:15:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1624522800000|2021-06-24 08:20:00|18.64|18.48|18.68|18.52|18.68|18.52|18.62|18.46|45
1624523100000|2021-06-24 08:25:00|||||||||10
1624523400000|2021-06-24 08:30:00|||||||||2
1624523700000|2021-06-24 08:35:00|||||||||8
1624524000000|2021-06-24 08:40:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|74
1624524300000|2021-06-24 08:45:00|||||||||5
1624524600000|2021-06-24 08:50:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|87
1624524900000|2021-06-24 08:55:00|||||||||7
1624525500000|2021-06-24 09:05:00|18.63|18.47|18.59|18.43|18.64|18.48|18.59|18.43|27
1624525800000|2021-06-24 09:10:00|||||||||7
1624526100000|2021-06-24 09:15:00|||||||||26
1624526400000|2021-06-24 09:20:00|||||||||1
1624526700000|2021-06-24 09:25:00|18.63|18.47|18.63|18.47|18.63|18.47|18.59|18.43|84
1624527000000|2021-06-24 09:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1624527300000|2021-06-24 09:35:00|||||||||1
1624527600000|2021-06-24 09:40:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|76
1624527900000|2021-06-24 09:45:00|||||||||8
1624528200000|2021-06-24 09:50:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1624528500000|2021-06-24 09:55:00|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|13
1624528800000|2021-06-24 10:00:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|1
1624529100000|2021-06-24 10:05:00|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|9
1624529400000|2021-06-24 10:10:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1624529700000|2021-06-24 10:15:00|||||||||25
1624530000000|2021-06-24 10:20:00|||||||||12
1624530600000|2021-06-24 10:30:00|||||||||6
1624531800000|2021-06-24 10:50:00|||||||||1
1624532100000|2021-06-24 10:55:00|18.63|18.47|18.64|18.48|18.64|18.48|18.59|18.43|21
1624532400000|2021-06-24 11:00:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|16
1624532700000|2021-06-24 11:05:00|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|18
1624533000000|2021-06-24 11:10:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|4
1624533300000|2021-06-24 11:15:00|||||||||27
1624533600000|2021-06-24 11:20:00|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|27
1624533900000|2021-06-24 11:25:00|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|25
1624534200000|2021-06-24 11:30:00|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|10
1624534500000|2021-06-24 11:35:00|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|33
1624534800000|2021-06-24 11:40:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|26
1624535100000|2021-06-24 11:45:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1624535400000|2021-06-24 11:50:00|||||||||1
1624535700000|2021-06-24 11:55:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|9
1624536000000|2021-06-24 12:00:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|31
1624536300000|2021-06-24 12:05:00|18.53|18.37|18.5|18.34|18.55|18.39|18.5|18.34|274
1624536600000|2021-06-24 12:10:00|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|20
1624536900000|2021-06-24 12:15:00|18.5|18.34|18.5|18.34|18.55|18.39|18.5|18.34|116
1624537200000|2021-06-24 12:20:00|18.52|18.36|18.53|18.37|18.54|18.38|18.5|18.34|13
1624537500000|2021-06-24 12:25:00|18.5|18.34|18.54|18.38|18.55|18.39|18.5|18.34|45
1624537800000|2021-06-24 12:30:00|18.55|18.39|18.57|18.41|18.58|18.42|18.53|18.37|64
1624538100000|2021-06-24 12:35:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1624538400000|2021-06-24 12:40:00|||||||||4
1624538700000|2021-06-24 12:45:00|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|50
1624539000000|2021-06-24 12:50:00|18.57|18.41|18.6|18.44|18.6|18.44|18.55|18.39|64
1624539300000|2021-06-24 12:55:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|44
1624539600000|2021-06-24 13:00:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|19
1624539900000|2021-06-24 13:05:00|||||||||18
1624540200000|2021-06-24 13:10:00|18.54|18.38|18.5|18.34|18.55|18.39|18.5|18.34|98
1624540500000|2021-06-24 13:15:00|||||||||23
1624540800000|2021-06-24 13:20:00|18.55|18.39|18.55|18.39|18.55|18.39|18.5|18.34|59
1624541100000|2021-06-24 13:25:00|18.54|18.38|18.5|18.34|18.55|18.39|18.5|18.34|66
1624541400000|2021-06-24 13:30:00|18.52|18.36|18.55|18.39|18.59|18.43|18.45|18.29|458
1624541700000|2021-06-24 13:35:00|18.54|18.38|18.5|18.34|18.55|18.39|18.5|18.34|238
1624542000000|2021-06-24 13:40:00|18.54|18.38|18.55|18.39|18.6|18.44|18.5|18.34|227
1624542300000|2021-06-24 13:45:00|18.6|18.44|18.55|18.39|18.6|18.44|18.5|18.34|321
1624542600000|2021-06-24 13:50:00|18.59|18.43|18.55|18.39|18.59|18.43|18.54|18.38|200
1624542900000|2021-06-24 13:55:00|18.59|18.43|18.59|18.43|18.6|18.44|18.55|18.39|254
1624543200000|2021-06-24 14:00:00|18.57|18.41|18.49|18.33|18.64|18.48|18.49|18.33|361
1624543500000|2021-06-24 14:05:00|18.52|18.36|18.57|18.41|18.57|18.41|18.49|18.33|451
1624543800000|2021-06-24 14:10:00|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|184
1624544100000|2021-06-24 14:15:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|156
1624544400000|2021-06-24 14:20:00|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|804
1624544700000|2021-06-24 14:25:00|18.58|18.42|18.54|18.38|18.59|18.43|18.54|18.38|306
1624545000000|2021-06-24 14:30:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|207
1624545300000|2021-06-24 14:35:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|236
1624545600000|2021-06-24 14:40:00|||||||||190
1624545900000|2021-06-24 14:45:00|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|378
1624546200000|2021-06-24 14:50:00|18.6|18.44|18.59|18.43|18.64|18.48|18.59|18.43|271
1624546500000|2021-06-24 14:55:00|18.6|18.44|18.63|18.47|18.63|18.47|18.59|18.43|149
1624546800000|2021-06-24 15:00:00|18.59|18.43|18.63|18.47|18.64|18.48|18.59|18.43|260
1624547100000|2021-06-24 15:05:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|92
1624547400000|2021-06-24 15:10:00|18.63|18.47|18.64|18.48|18.64|18.48|18.59|18.43|90
1624547700000|2021-06-24 15:15:00|||||||||86
1624548000000|2021-06-24 15:20:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|220
1624548300000|2021-06-24 15:25:00|18.69|18.53|18.64|18.48|18.69|18.53|18.6|18.44|203
1624548600000|2021-06-24 15:30:00|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|214
1624548900000|2021-06-24 15:35:00|||||||||31
1624549200000|2021-06-24 15:40:00|18.68|18.52|18.59|18.43|18.68|18.52|18.59|18.43|132
1624549500000|2021-06-24 15:45:00|18.6|18.44|18.59|18.43|18.64|18.48|18.59|18.43|128
1624549800000|2021-06-24 15:50:00|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|151
1624550100000|2021-06-24 15:55:00|18.57|18.41|18.59|18.43|18.59|18.43|18.54|18.38|126
1624550400000|2021-06-24 16:00:00|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|27
1624550700000|2021-06-24 16:05:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|25
1624551000000|2021-06-24 16:10:00|18.58|18.42|18.59|18.43|18.59|18.43|18.54|18.38|118
1624551300000|2021-06-24 16:15:00|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|64
1624551600000|2021-06-24 16:20:00|18.58|18.42|18.59|18.43|18.59|18.43|18.56|18.4|66
1624551900000|2021-06-24 16:25:00|||||||||138
1624552200000|2021-06-24 16:30:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|26
1624552500000|2021-06-24 16:35:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|34
1624552800000|2021-06-24 16:40:00|18.59|18.43|18.63|18.47|18.64|18.48|18.59|18.43|283
1624553100000|2021-06-24 16:45:00|18.59|18.43|18.59|18.43|18.63|18.47|18.58|18.42|188
1624553400000|2021-06-24 16:50:00|18.61|18.45|18.59|18.43|18.63|18.47|18.59|18.43|34
1624553700000|2021-06-24 16:55:00|||||||||23
1624554000000|2021-06-24 17:00:00|18.58|18.42|18.59|18.43|18.59|18.43|18.54|18.38|120
1624554300000|2021-06-24 17:05:00|18.58|18.42|18.58|18.42|18.59|18.43|18.54|18.38|220
1624554600000|2021-06-24 17:10:00|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|129
1624554900000|2021-06-24 17:15:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|280
1624555200000|2021-06-24 17:20:00|18.68|18.52|18.64|18.48|18.69|18.53|18.61|18.45|217
1624555500000|2021-06-24 17:25:00|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|136
1624555800000|2021-06-24 17:30:00|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|213
1624556100000|2021-06-24 17:35:00|||||||||32
1624556400000|2021-06-24 17:40:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|93
1624556700000|2021-06-24 17:45:00|18.65|18.49|18.64|18.48|18.69|18.53|18.64|18.48|147
1624557000000|2021-06-24 17:50:00|18.66|18.5|18.61|18.45|18.69|18.53|18.61|18.45|144
1624557300000|2021-06-24 17:55:00|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|36
1624557600000|2021-06-24 18:00:00|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|80
1624557900000|2021-06-24 18:05:00|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|93
1624558200000|2021-06-24 18:10:00|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|129
1624558500000|2021-06-24 18:15:00|||||||||22
1624558800000|2021-06-24 18:20:00|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|153
1624559100000|2021-06-24 18:25:00|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|333
1624559400000|2021-06-24 18:30:00|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|206
1624559700000|2021-06-24 18:35:00|||||||||115
1624560000000|2021-06-24 18:40:00|||||||||136
1624560300000|2021-06-24 18:45:00|18.56|18.4|18.56|18.4|18.6|18.44|18.55|18.39|357
1624560600000|2021-06-24 18:50:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|68
1624560900000|2021-06-24 18:55:00|||||||||104
1624561200000|2021-06-24 19:00:00|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|105
1624561500000|2021-06-24 19:05:00|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|199
1624561800000|2021-06-24 19:10:00|18.55|18.39|18.55|18.39|18.56|18.4|18.51|18.35|365
1624562100000|2021-06-24 19:15:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|188
1624562400000|2021-06-24 19:20:00|18.56|18.4|18.56|18.4|18.6|18.44|18.55|18.39|159
1624562700000|2021-06-24 19:25:00|18.6|18.44|18.6|18.44|18.61|18.45|18.56|18.4|336
1624563000000|2021-06-24 19:30:00|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|249
1624563300000|2021-06-24 19:35:00|18.61|18.45|18.65|18.49|18.7|18.54|18.61|18.45|384
1624563600000|2021-06-24 19:40:00|18.68|18.52|18.6|18.44|18.7|18.54|18.6|18.44|346
1624563900000|2021-06-24 19:45:00|18.64|18.48|18.68|18.52|18.68|18.52|18.6|18.44|551
1624564200000|2021-06-24 19:50:00|18.65|18.49|18.68|18.52|18.7|18.54|18.65|18.49|359
1624564500000|2021-06-24 19:55:00|18.7|18.54|18.65|18.49|18.77|18.61|18.65|18.49|1514
1624564800000|2021-06-24 20:00:00|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|383
1624565100000|2021-06-24 20:05:00|||||||||92
1624565400000|2021-06-24 20:10:00|18.65|18.49|18.69|18.53|18.69|18.53|18.64|18.48|239
1624566600000|2021-06-24 20:30:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|333
1624566900000|2021-06-24 20:35:00|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|67
1624567200000|2021-06-24 20:40:00|||||||||24
1624567500000|2021-06-24 20:45:00|||||||||2
1624567800000|2021-06-24 20:50:00|||||||||16
1624568100000|2021-06-24 20:55:00|18.67|18.51|18.66|18.5|18.69|18.53|18.64|18.48|137
1624572000000|2021-06-24 22:00:00|18.87|18.71|18.65|18.49|18.87|18.71|18.65|18.49|11
1624572600000|2021-06-24 22:10:00|||||||||2
1624572900000|2021-06-24 22:15:00|||||||||3
1624573200000|2021-06-24 22:20:00|||||||||7
1624573500000|2021-06-24 22:25:00|||||||||1
1624574400000|2021-06-24 22:40:00|||||||||3
1624574700000|2021-06-24 22:45:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1624575000000|2021-06-24 22:50:00|||||||||2
1624575900000|2021-06-24 23:05:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|16
1624576200000|2021-06-24 23:10:00|||||||||1
1624576500000|2021-06-24 23:15:00|||||||||8
1624577100000|2021-06-24 23:25:00|||||||||4
1624577400000|2021-06-24 23:30:00|||||||||8
1624578900000|2021-06-24 23:55:00|||||||||2
1624579500000|2021-06-25 00:05:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|20
1624579800000|2021-06-25 00:10:00|18.7|18.54|18.71|18.55|18.71|18.55|18.69|18.53|6
1624580100000|2021-06-25 00:15:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1624580400000|2021-06-25 00:20:00|||||||||3
1624580700000|2021-06-25 00:25:00|18.71|18.55|18.71|18.55|18.74|18.58|18.71|18.55|35
1624581000000|2021-06-25 00:30:00|18.73|18.57|18.74|18.58|18.74|18.58|18.71|18.55|15
1624582200000|2021-06-25 00:50:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1624582800000|2021-06-25 01:00:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|27
1624583100000|2021-06-25 01:05:00|||||||||20
1624583400000|2021-06-25 01:10:00|||||||||2
1624583700000|2021-06-25 01:15:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|1
1624584900000|2021-06-25 01:35:00|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|28
1624585200000|2021-06-25 01:40:00|18.71|18.55|18.75|18.59|18.75|18.59|18.7|18.54|47
1624585500000|2021-06-25 01:45:00|||||||||61
1624586100000|2021-06-25 01:55:00|||||||||2
1624586400000|2021-06-25 02:00:00|||||||||2
1624586700000|2021-06-25 02:05:00|||||||||4
1624587600000|2021-06-25 02:20:00|18.71|18.55|18.71|18.55|18.75|18.59|18.71|18.55|36
1624588800000|2021-06-25 02:40:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1624589700000|2021-06-25 02:55:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|10
1624590000000|2021-06-25 03:00:00|||||||||1
1624590600000|2021-06-25 03:10:00|||||||||11
1624590900000|2021-06-25 03:15:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|6
1624591200000|2021-06-25 03:20:00|||||||||1
1624591500000|2021-06-25 03:25:00|||||||||3
1624591800000|2021-06-25 03:30:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1624592100000|2021-06-25 03:35:00|18.7|18.54|18.68|18.52|18.7|18.54|18.67|18.51|10
1624592400000|2021-06-25 03:40:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|49
1624592700000|2021-06-25 03:45:00|||||||||2
1624593000000|2021-06-25 03:50:00|||||||||12
1624593300000|2021-06-25 03:55:00|||||||||5
1624593600000|2021-06-25 04:00:00|||||||||9
1624593900000|2021-06-25 04:05:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1624595400000|2021-06-25 04:30:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|33
1624595700000|2021-06-25 04:35:00|||||||||7
1624596900000|2021-06-25 04:55:00|||||||||4
1624597200000|2021-06-25 05:00:00|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|14
1624597500000|2021-06-25 05:05:00|||||||||1
1624598100000|2021-06-25 05:15:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1624598700000|2021-06-25 05:25:00|||||||||1
1624599300000|2021-06-25 05:35:00|||||||||3
1624599600000|2021-06-25 05:40:00|||||||||3
1624599900000|2021-06-25 05:45:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1624600200000|2021-06-25 05:50:00|||||||||11
1624600500000|2021-06-25 05:55:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|11
1624600800000|2021-06-25 06:00:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|15
1624601100000|2021-06-25 06:05:00|||||||||4
1624601400000|2021-06-25 06:10:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|31
1624601700000|2021-06-25 06:15:00|||||||||1
1624602000000|2021-06-25 06:20:00|||||||||8
1624602600000|2021-06-25 06:30:00|||||||||7
1624602900000|2021-06-25 06:35:00|||||||||4
1624603200000|2021-06-25 06:40:00|||||||||5
1624604100000|2021-06-25 06:55:00|||||||||7
1624604400000|2021-06-25 07:00:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|38
1624604700000|2021-06-25 07:05:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|23
1624605000000|2021-06-25 07:10:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1624605300000|2021-06-25 07:15:00|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|141
1624605600000|2021-06-25 07:20:00|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|136
1624605900000|2021-06-25 07:25:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|26
1624606200000|2021-06-25 07:30:00|||||||||5
1624606500000|2021-06-25 07:35:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|16
1624607100000|2021-06-25 07:45:00|||||||||10
1624607700000|2021-06-25 07:55:00|||||||||13
1624608000000|2021-06-25 08:00:00|||||||||8
1624608300000|2021-06-25 08:05:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|6
1624608900000|2021-06-25 08:15:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|68
1624609200000|2021-06-25 08:20:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1624609500000|2021-06-25 08:25:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|103
1624609800000|2021-06-25 08:30:00|||||||||1
1624610400000|2021-06-25 08:40:00|||||||||2
1624611900000|2021-06-25 09:05:00|||||||||7
1624612200000|2021-06-25 09:10:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1624612500000|2021-06-25 09:15:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|48
1624612800000|2021-06-25 09:20:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1624614000000|2021-06-25 09:40:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1624614600000|2021-06-25 09:50:00|||||||||64
1624614900000|2021-06-25 09:55:00|||||||||20
1624615500000|2021-06-25 10:05:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|22
1624616400000|2021-06-25 10:20:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|57
1624616700000|2021-06-25 10:25:00|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|21
1624617000000|2021-06-25 10:30:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|9
1624617300000|2021-06-25 10:35:00|||||||||1
1624617600000|2021-06-25 10:40:00|||||||||1
1624619100000|2021-06-25 11:05:00|||||||||1
1624619400000|2021-06-25 11:10:00|||||||||16
1624619700000|2021-06-25 11:15:00|||||||||10
1624620300000|2021-06-25 11:25:00|||||||||68
1624620600000|2021-06-25 11:30:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|20
1624620900000|2021-06-25 11:35:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|3
1624621200000|2021-06-25 11:40:00|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|5
1624621500000|2021-06-25 11:45:00|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|13
1624621800000|2021-06-25 11:50:00|||||||||3
1624622100000|2021-06-25 11:55:00|18.78|18.62|18.78|18.62|18.82|18.66|18.78|18.62|12
1624622400000|2021-06-25 12:00:00|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|58
1624623000000|2021-06-25 12:10:00|||||||||1
1624623300000|2021-06-25 12:15:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|59
1624623600000|2021-06-25 12:20:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|15
1624623900000|2021-06-25 12:25:00|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|41
1624624200000|2021-06-25 12:30:00|18.77|18.61|18.68|18.52|18.78|18.62|18.68|18.52|137
1624624500000|2021-06-25 12:35:00|18.65|18.49|18.68|18.52|18.68|18.52|18.63|18.47|106
1624624800000|2021-06-25 12:40:00|18.65|18.49|18.65|18.49|18.68|18.52|18.64|18.48|41
1624625100000|2021-06-25 12:45:00|18.67|18.51|18.68|18.52|18.68|18.52|18.65|18.49|56
1624625400000|2021-06-25 12:50:00|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|20
1624625700000|2021-06-25 12:55:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1624626000000|2021-06-25 13:00:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|136
1624626300000|2021-06-25 13:05:00|18.62|18.46|18.6|18.44|18.63|18.47|18.6|18.44|61
1624626600000|2021-06-25 13:10:00|||||||||7
1624626900000|2021-06-25 13:15:00|||||||||28
1624627200000|2021-06-25 13:20:00|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|133
1624627500000|2021-06-25 13:25:00|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|62
1624627800000|2021-06-25 13:30:00|18.62|18.46|18.74|18.58|18.74|18.58|18.6|18.44|416
1624628100000|2021-06-25 13:35:00|18.77|18.61|18.69|18.53|18.77|18.61|18.69|18.53|419
1624628400000|2021-06-25 13:40:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|200
1624628700000|2021-06-25 13:45:00|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|113
1624629000000|2021-06-25 13:50:00|18.69|18.53|18.74|18.58|18.75|18.59|18.69|18.53|112
1624629300000|2021-06-25 13:55:00|18.75|18.59|18.79|18.63|18.8|18.64|18.74|18.58|188
1624629600000|2021-06-25 14:00:00|18.8|18.64|18.7|18.54|18.8|18.64|18.69|18.53|289
1624629900000|2021-06-25 14:05:00|18.69|18.53|18.7|18.54|18.74|18.58|18.69|18.53|105
1624630200000|2021-06-25 14:10:00|18.69|18.53|18.7|18.54|18.75|18.59|18.65|18.49|148
1624630500000|2021-06-25 14:15:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|104
1624630800000|2021-06-25 14:20:00|18.69|18.53|18.67|18.51|18.7|18.54|18.67|18.51|248
1624631100000|2021-06-25 14:25:00|18.69|18.53|18.66|18.5|18.7|18.54|18.62|18.46|186
1624631400000|2021-06-25 14:30:00|18.67|18.51|18.67|18.51|18.67|18.51|18.62|18.46|172
1624631700000|2021-06-25 14:35:00|18.65|18.49|18.62|18.46|18.67|18.51|18.62|18.46|274
1624632000000|2021-06-25 14:40:00|||||||||164
1624632300000|2021-06-25 14:45:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|28
1624632600000|2021-06-25 14:50:00|18.63|18.47|18.62|18.46|18.63|18.47|18.58|18.42|182
1624632900000|2021-06-25 14:55:00|18.58|18.42|18.62|18.46|18.63|18.47|18.58|18.42|126
1624633200000|2021-06-25 15:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|58
1624633500000|2021-06-25 15:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|151
1624633800000|2021-06-25 15:10:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|345
1624634100000|2021-06-25 15:15:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|306
1624634400000|2021-06-25 15:20:00|18.5|18.34|18.52|18.36|18.52|18.36|18.49|18.33|188
1624634700000|2021-06-25 15:25:00|||||||||524
1624635000000|2021-06-25 15:30:00|18.51|18.35|18.52|18.36|18.52|18.36|18.47|18.31|281
1624635300000|2021-06-25 15:35:00|||||||||147
1624635600000|2021-06-25 15:40:00|||||||||20
1624635900000|2021-06-25 15:45:00|||||||||39
1624636200000|2021-06-25 15:50:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|139
1624636500000|2021-06-25 15:55:00|18.45|18.29|18.42|18.26|18.47|18.31|18.42|18.26|115
1624636800000|2021-06-25 16:00:00|18.44|18.28|18.47|18.31|18.47|18.31|18.43|18.27|36
1624637100000|2021-06-25 16:05:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|122
1624637400000|2021-06-25 16:10:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|19
1624637700000|2021-06-25 16:15:00|||||||||10
1624638000000|2021-06-25 16:20:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|132
1624638300000|2021-06-25 16:25:00|18.49|18.33|18.52|18.36|18.52|18.36|18.48|18.32|176
1624638600000|2021-06-25 16:30:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|155
1624638900000|2021-06-25 16:35:00|18.52|18.36|18.44|18.28|18.52|18.36|18.44|18.28|159
1624639200000|2021-06-25 16:40:00|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|125
1624639500000|2021-06-25 16:45:00|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|146
1624639800000|2021-06-25 16:50:00|||||||||18
1624640100000|2021-06-25 16:55:00|||||||||92
1624640400000|2021-06-25 17:00:00|||||||||39
1624640700000|2021-06-25 17:05:00|||||||||92
1624641000000|2021-06-25 17:10:00|18.46|18.3|18.47|18.31|18.47|18.31|18.42|18.26|473
1624641300000|2021-06-25 17:15:00|18.46|18.3|18.47|18.31|18.47|18.31|18.42|18.26|117
1624641600000|2021-06-25 17:20:00|||||||||30
1624641900000|2021-06-25 17:25:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|193
1624642200000|2021-06-25 17:30:00|18.57|18.41|18.57|18.41|18.57|18.41|18.52|18.36|152
1624642500000|2021-06-25 17:35:00|18.58|18.42|18.56|18.4|18.58|18.42|18.53|18.37|79
1624642800000|2021-06-25 17:40:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|31
1624643100000|2021-06-25 17:45:00|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|165
1624643400000|2021-06-25 17:50:00|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|49
1624643700000|2021-06-25 17:55:00|18.46|18.3|18.48|18.32|18.48|18.32|18.44|18.28|189
1624644000000|2021-06-25 18:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|28
1624644300000|2021-06-25 18:05:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|127
1624644600000|2021-06-25 18:10:00|||||||||27
1624644900000|2021-06-25 18:15:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|495
1624645200000|2021-06-25 18:20:00|18.43|18.27|18.44|18.28|18.44|18.28|18.39|18.23|77
1624645500000|2021-06-25 18:25:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|189
1624645800000|2021-06-25 18:30:00|||||||||11
1624646100000|2021-06-25 18:35:00|18.48|18.32|18.48|18.32|18.49|18.33|18.44|18.28|84
1624646400000|2021-06-25 18:40:00|18.49|18.33|18.48|18.32|18.49|18.33|18.44|18.28|226
1624646700000|2021-06-25 18:45:00|||||||||80
1624647000000|2021-06-25 18:50:00|||||||||102
1624647300000|2021-06-25 18:55:00|||||||||83
1624647600000|2021-06-25 19:00:00|18.44|18.28|18.44|18.28|18.48|18.32|18.44|18.28|760
1624647900000|2021-06-25 19:05:00|18.46|18.3|18.53|18.37|18.53|18.37|18.44|18.28|476
1624648200000|2021-06-25 19:10:00|18.49|18.33|18.49|18.33|18.53|18.37|18.49|18.33|171
1624648500000|2021-06-25 19:15:00|18.48|18.32|18.44|18.28|18.49|18.33|18.44|18.28|155
1624648800000|2021-06-25 19:20:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|340
1624649100000|2021-06-25 19:25:00|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|104
1624649400000|2021-06-25 19:30:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|244
1624649700000|2021-06-25 19:35:00|18.48|18.32|18.49|18.33|18.5|18.34|18.44|18.28|168
1624650000000|2021-06-25 19:40:00|18.48|18.32|18.5|18.34|18.53|18.37|18.48|18.32|136
1624650300000|2021-06-25 19:45:00|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|452
1624650600000|2021-06-25 19:50:00|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|750
1624650900000|2021-06-25 19:55:00|18.46|18.3|18.4|18.24|18.46|18.3|18.36|18.2|1314
1624651200000|2021-06-25 20:00:00|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|615
1624651500000|2021-06-25 20:05:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|195
1624651800000|2021-06-25 20:10:00|18.48|18.32|18.38|18.22|18.48|18.32|18.38|18.22|493
1624653000000|2021-06-25 20:30:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|202
1624653300000|2021-06-25 20:35:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|83
1624653600000|2021-06-25 20:40:00|18.38|18.22|18.35|18.19|18.39|18.23|18.35|18.19|79
1624653900000|2021-06-25 20:45:00|||||||||11
1624654200000|2021-06-25 20:50:00|||||||||12
1624654500000|2021-06-25 20:55:00|||||||||37
1624831200000|2021-06-27 22:00:00|18.44|18.28|18.42|18.26|18.44|18.28|18.38|18.22|38
1624831500000|2021-06-27 22:05:00|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|5
1624831800000|2021-06-27 22:10:00|18.37|18.21|18.36|18.2|18.39|18.23|18.36|18.2|43
1624832100000|2021-06-27 22:15:00|||||||||1
1624832700000|2021-06-27 22:25:00|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|11
1624833600000|2021-06-27 22:40:00|||||||||1
1624834200000|2021-06-27 22:50:00|||||||||5
1624834800000|2021-06-27 23:00:00|||||||||5
1624835100000|2021-06-27 23:05:00|||||||||3
1624836600000|2021-06-27 23:30:00|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|3
1624836900000|2021-06-27 23:35:00|||||||||2
1624837200000|2021-06-27 23:40:00|||||||||2
1624837500000|2021-06-27 23:45:00|||||||||3
1624837800000|2021-06-27 23:50:00|||||||||1
1624838400000|2021-06-28 00:00:00|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|60
1624838700000|2021-06-28 00:05:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1624839300000|2021-06-28 00:15:00|||||||||1
1624839600000|2021-06-28 00:20:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|25
1624839900000|2021-06-28 00:25:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|36
1624840200000|2021-06-28 00:30:00|||||||||5
1624840500000|2021-06-28 00:35:00|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|6
1624840800000|2021-06-28 00:40:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|0
1624841400000|2021-06-28 00:50:00|||||||||12
1624841700000|2021-06-28 00:55:00|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|8
1624842000000|2021-06-28 01:00:00|18.48|18.32|18.5|18.34|18.5|18.34|18.47|18.31|4
1624843200000|2021-06-28 01:20:00|||||||||7
1624843500000|2021-06-28 01:25:00|||||||||1
1624843800000|2021-06-28 01:30:00|||||||||2
1624844100000|2021-06-28 01:35:00|18.48|18.32|18.47|18.31|18.5|18.34|18.47|18.31|46
1624844400000|2021-06-28 01:40:00|||||||||1
1624844700000|2021-06-28 01:45:00|||||||||4
1624845900000|2021-06-28 02:05:00|||||||||10
1624846200000|2021-06-28 02:10:00|||||||||5
1624846500000|2021-06-28 02:15:00|||||||||1
1624847100000|2021-06-28 02:25:00|||||||||2
1624848600000|2021-06-28 02:50:00|||||||||2
1624849500000|2021-06-28 03:05:00|||||||||1
1624849800000|2021-06-28 03:10:00|||||||||2
1624850100000|2021-06-28 03:15:00|||||||||1
1624850400000|2021-06-28 03:20:00|||||||||2
1624850700000|2021-06-28 03:25:00|||||||||1
1624851000000|2021-06-28 03:30:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|26
1624851900000|2021-06-28 03:45:00|||||||||2
1624852200000|2021-06-28 03:50:00|18.49|18.33|18.47|18.31|18.5|18.34|18.47|18.31|17
1624852800000|2021-06-28 04:00:00|||||||||1
1624853100000|2021-06-28 04:05:00|||||||||1
1624855200000|2021-06-28 04:40:00|||||||||1
1624855800000|2021-06-28 04:50:00|||||||||6
1624856700000|2021-06-28 05:05:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|20
1624857000000|2021-06-28 05:10:00|||||||||1
1624858200000|2021-06-28 05:30:00|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|15
1624858500000|2021-06-28 05:35:00|18.44|18.28|18.48|18.32|18.48|18.32|18.44|18.28|5
1624858800000|2021-06-28 05:40:00|||||||||6
1624859100000|2021-06-28 05:45:00|||||||||6
1624859700000|2021-06-28 05:55:00|18.47|18.31|18.48|18.32|18.48|18.32|18.43|18.27|19
1624860000000|2021-06-28 06:00:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|4
1624860600000|2021-06-28 06:10:00|||||||||4
1624860900000|2021-06-28 06:15:00|||||||||1
1624861200000|2021-06-28 06:20:00|||||||||1
1624861500000|2021-06-28 06:25:00|||||||||2
1624862100000|2021-06-28 06:35:00|||||||||8
1624863000000|2021-06-28 06:50:00|||||||||1
1624863300000|2021-06-28 06:55:00|||||||||1
1624863600000|2021-06-28 07:00:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|54
1624863900000|2021-06-28 07:05:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1624864200000|2021-06-28 07:10:00|||||||||25
1624864500000|2021-06-28 07:15:00|||||||||11
1624864800000|2021-06-28 07:20:00|||||||||26
1624865100000|2021-06-28 07:25:00|||||||||26
1624865400000|2021-06-28 07:30:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|37
1624865700000|2021-06-28 07:35:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1624866000000|2021-06-28 07:40:00|||||||||8
1624866300000|2021-06-28 07:45:00|||||||||1
1624866600000|2021-06-28 07:50:00|||||||||14
1624866900000|2021-06-28 07:55:00|||||||||41
1624867200000|2021-06-28 08:00:00|18.46|18.3|18.46|18.3|18.48|18.32|18.43|18.27|53
1624867500000|2021-06-28 08:05:00|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|11
1624867800000|2021-06-28 08:10:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|15
1624868100000|2021-06-28 08:15:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|5
1624868400000|2021-06-28 08:20:00|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|53
1624868700000|2021-06-28 08:25:00|||||||||7
1624869000000|2021-06-28 08:30:00|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|44
1624869600000|2021-06-28 08:40:00|||||||||31
1624869900000|2021-06-28 08:45:00|||||||||2
1624870200000|2021-06-28 08:50:00|||||||||2
1624870500000|2021-06-28 08:55:00|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|70
1624870800000|2021-06-28 09:00:00|||||||||152
1624871100000|2021-06-28 09:05:00|||||||||3
1624872000000|2021-06-28 09:20:00|||||||||6
1624872300000|2021-06-28 09:25:00|||||||||1
1624872600000|2021-06-28 09:30:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1624872900000|2021-06-28 09:35:00|||||||||5
1624873800000|2021-06-28 09:50:00|||||||||1
1624874100000|2021-06-28 09:55:00|||||||||69
1624875000000|2021-06-28 10:10:00|||||||||32
1624875300000|2021-06-28 10:15:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|36
1624875600000|2021-06-28 10:20:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|49
1624875900000|2021-06-28 10:25:00|||||||||59
1624876200000|2021-06-28 10:30:00|||||||||12
1624876500000|2021-06-28 10:35:00|||||||||2
1624876800000|2021-06-28 10:40:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|29
1624877100000|2021-06-28 10:45:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1624877700000|2021-06-28 10:55:00|||||||||1
1624878300000|2021-06-28 11:05:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|81
1624878600000|2021-06-28 11:10:00|||||||||4
1624878900000|2021-06-28 11:15:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|18
1624879200000|2021-06-28 11:20:00|18.47|18.31|18.44|18.28|18.49|18.33|18.44|18.28|4
1624879500000|2021-06-28 11:25:00|||||||||36
1624879800000|2021-06-28 11:30:00|||||||||1
1624880100000|2021-06-28 11:35:00|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|50
1624880400000|2021-06-28 11:40:00|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|51
1624880700000|2021-06-28 11:45:00|||||||||6
1624881000000|2021-06-28 11:50:00|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|56
1624881300000|2021-06-28 11:55:00|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|59
1624881600000|2021-06-28 12:00:00|18.47|18.31|18.49|18.33|18.52|18.36|18.47|18.31|19
1624881900000|2021-06-28 12:05:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|6
1624882200000|2021-06-28 12:10:00|||||||||3
1624882500000|2021-06-28 12:15:00|18.47|18.31|18.47|18.31|18.49|18.33|18.44|18.28|153
1624882800000|2021-06-28 12:20:00|18.46|18.3|18.44|18.28|18.47|18.31|18.44|18.28|25
1624883100000|2021-06-28 12:25:00|18.46|18.3|18.39|18.23|18.47|18.31|18.39|18.23|51
1624883400000|2021-06-28 12:30:00|18.42|18.26|18.42|18.26|18.44|18.28|18.42|18.26|3
1624883700000|2021-06-28 12:35:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|12
1624884000000|2021-06-28 12:40:00|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|10
1624884300000|2021-06-28 12:45:00|||||||||1
1624884600000|2021-06-28 12:50:00|||||||||6
1624884900000|2021-06-28 12:55:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|13
1624885200000|2021-06-28 13:00:00|||||||||210
1624885500000|2021-06-28 13:05:00|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|97
1624885800000|2021-06-28 13:10:00|18.34|18.18|18.35|18.19|18.36|18.2|18.34|18.18|77
1624886100000|2021-06-28 13:15:00|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|112
1624886400000|2021-06-28 13:20:00|18.35|18.19|18.39|18.23|18.39|18.23|18.34|18.18|70
1624886700000|2021-06-28 13:25:00|||||||||56
1624887000000|2021-06-28 13:30:00|18.42|18.26|18.42|18.26|18.44|18.28|18.39|18.23|225
1624887300000|2021-06-28 13:35:00|18.39|18.23|18.47|18.31|18.47|18.31|18.39|18.23|421
1624887600000|2021-06-28 13:40:00|18.48|18.32|18.49|18.33|18.58|18.42|18.48|18.32|423
1624887900000|2021-06-28 13:45:00|18.48|18.32|18.53|18.37|18.58|18.42|18.48|18.32|503
1624888200000|2021-06-28 13:50:00|18.48|18.32|18.43|18.27|18.53|18.37|18.43|18.27|240
1624888500000|2021-06-28 13:55:00|18.39|18.23|18.38|18.22|18.43|18.27|18.36|18.2|368
1624888800000|2021-06-28 14:00:00|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|284
1624889100000|2021-06-28 14:05:00|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|252
1624889400000|2021-06-28 14:10:00|18.34|18.18|18.39|18.23|18.41|18.25|18.33|18.17|372
1624889700000|2021-06-28 14:15:00|18.41|18.25|18.38|18.22|18.43|18.27|18.38|18.22|152
1624890000000|2021-06-28 14:20:00|18.41|18.25|18.43|18.27|18.43|18.27|18.38|18.22|167
1624890300000|2021-06-28 14:25:00|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|98
1624890600000|2021-06-28 14:30:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|607
1624890900000|2021-06-28 14:35:00|18.36|18.2|18.46|18.3|18.46|18.3|18.36|18.2|429
1624891200000|2021-06-28 14:40:00|18.43|18.27|18.46|18.3|18.46|18.3|18.41|18.25|196
1624891500000|2021-06-28 14:45:00|18.43|18.27|18.41|18.25|18.46|18.3|18.41|18.25|206
1624891800000|2021-06-28 14:50:00|18.38|18.22|18.38|18.22|18.41|18.25|18.36|18.2|245
1624892100000|2021-06-28 14:55:00|18.41|18.25|18.43|18.27|18.43|18.27|18.39|18.23|160
1624892400000|2021-06-28 15:00:00|18.44|18.28|18.48|18.32|18.48|18.32|18.43|18.27|223
1624892700000|2021-06-28 15:05:00|18.47|18.31|18.43|18.27|18.48|18.32|18.43|18.27|104
1624893000000|2021-06-28 15:10:00|18.44|18.28|18.48|18.32|18.48|18.32|18.43|18.27|277
1624893300000|2021-06-28 15:15:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|253
1624893600000|2021-06-28 15:20:00|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|41
1624893900000|2021-06-28 15:25:00|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|115
1624894200000|2021-06-28 15:30:00|18.53|18.37|18.54|18.38|18.56|18.4|18.51|18.35|382
1624894500000|2021-06-28 15:35:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|70
1624894800000|2021-06-28 15:40:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|90
1624895100000|2021-06-28 15:45:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|16
1624895400000|2021-06-28 15:50:00|||||||||80
1624895700000|2021-06-28 15:55:00|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|179
1624896000000|2021-06-28 16:00:00|18.54|18.38|18.54|18.38|18.56|18.4|18.51|18.35|165
1624896300000|2021-06-28 16:05:00|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|159
1624896600000|2021-06-28 16:10:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|19
1624896900000|2021-06-28 16:15:00|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|276
1624897200000|2021-06-28 16:20:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|71
1624897500000|2021-06-28 16:25:00|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|85
1624897800000|2021-06-28 16:30:00|18.54|18.38|18.51|18.35|18.56|18.4|18.51|18.35|187
1624898100000|2021-06-28 16:35:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|83
1624898400000|2021-06-28 16:40:00|||||||||26
1624898700000|2021-06-28 16:45:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|70
1624899000000|2021-06-28 16:50:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|106
1624899300000|2021-06-28 16:55:00|18.61|18.45|18.64|18.48|18.64|18.48|18.59|18.43|115
1624899600000|2021-06-28 17:00:00|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|151
1624899900000|2021-06-28 17:05:00|18.66|18.5|18.74|18.58|18.74|18.58|18.66|18.5|216
1624900200000|2021-06-28 17:10:00|||||||||97
1624900500000|2021-06-28 17:15:00|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|253
1624900800000|2021-06-28 17:20:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|145
1624901100000|2021-06-28 17:25:00|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|146
1624901400000|2021-06-28 17:30:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|283
1624901700000|2021-06-28 17:35:00|18.75|18.59|18.76|18.6|18.76|18.6|18.74|18.58|46
1624902000000|2021-06-28 17:40:00|18.78|18.62|18.7|18.54|18.79|18.63|18.7|18.54|78
1624902300000|2021-06-28 17:45:00|18.69|18.53|18.64|18.48|18.71|18.55|18.64|18.48|100
1624902600000|2021-06-28 17:50:00|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|21
1624902900000|2021-06-28 17:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.61|18.45|197
1624903200000|2021-06-28 18:00:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|212
1624903500000|2021-06-28 18:05:00|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|65
1624903800000|2021-06-28 18:10:00|||||||||41
1624904100000|2021-06-28 18:15:00|||||||||64
1624904400000|2021-06-28 18:20:00|18.65|18.49|18.65|18.49|18.67|18.51|18.62|18.46|137
1624904700000|2021-06-28 18:25:00|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|13
1624905000000|2021-06-28 18:30:00|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|142
1624905300000|2021-06-28 18:35:00|||||||||36
1624905600000|2021-06-28 18:40:00|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|71
1624905900000|2021-06-28 18:45:00|18.62|18.46|18.6|18.44|18.62|18.46|18.57|18.41|174
1624906200000|2021-06-28 18:50:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|98
1624906500000|2021-06-28 18:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|55
1624906800000|2021-06-28 19:00:00|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|203
1624907100000|2021-06-28 19:05:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|134
1624907400000|2021-06-28 19:10:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|379
1624907700000|2021-06-28 19:15:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|382
1624908000000|2021-06-28 19:20:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|164
1624908300000|2021-06-28 19:25:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|109
1624908600000|2021-06-28 19:30:00|||||||||98
1624908900000|2021-06-28 19:35:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|51
1624909200000|2021-06-28 19:40:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|227
1624909500000|2021-06-28 19:45:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|122
1624909800000|2021-06-28 19:50:00|18.6|18.44|18.57|18.41|18.62|18.46|18.52|18.36|973
1624910100000|2021-06-28 19:55:00|18.56|18.4|18.52|18.36|18.57|18.41|18.5|18.34|1453
1624910400000|2021-06-28 20:00:00|18.5|18.34|18.47|18.31|18.52|18.36|18.47|18.31|1003
1624910700000|2021-06-28 20:05:00|||||||||409
1624911000000|2021-06-28 20:10:00|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|360
1624912200000|2021-06-28 20:30:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|503
1624912500000|2021-06-28 20:35:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1624912800000|2021-06-28 20:40:00|||||||||2
1624913700000|2021-06-28 20:55:00|||||||||36
1624917600000|2021-06-28 22:00:00|18.51|18.35|18.54|18.38|18.55|18.39|18.51|18.35|46
1624917900000|2021-06-28 22:05:00|18.52|18.36|18.51|18.35|18.54|18.38|18.5|18.34|3
1624918200000|2021-06-28 22:10:00|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|1
1624918500000|2021-06-28 22:15:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1624918800000|2021-06-28 22:20:00|||||||||1
1624919100000|2021-06-28 22:25:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1624919400000|2021-06-28 22:30:00|||||||||2
1624920300000|2021-06-28 22:45:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|4
1624920600000|2021-06-28 22:50:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|4
1624920900000|2021-06-28 22:55:00|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921200000|2021-06-28 23:00:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624921500000|2021-06-28 23:05:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|2
1624921800000|2021-06-28 23:10:00|18.57|18.41|18.58|18.42|18.58|18.42|18.56|18.4|2
1624922100000|2021-06-28 23:15:00|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|16
1624922400000|2021-06-28 23:20:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624923000000|2021-06-28 23:30:00|18.57|18.41|18.56|18.4|18.61|18.45|18.56|18.4|22
1624923300000|2021-06-28 23:35:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624923600000|2021-06-28 23:40:00|18.59|18.43|18.57|18.41|18.59|18.43|18.56|18.4|45
1624923900000|2021-06-28 23:45:00|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|3
1624924200000|2021-06-28 23:50:00|18.57|18.41|18.6|18.44|18.61|18.45|18.56|18.4|1
1624924500000|2021-06-28 23:55:00|18.59|18.43|18.57|18.41|18.6|18.44|18.56|18.4|16
1624924800000|2021-06-29 00:00:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|1
1624925100000|2021-06-29 00:05:00|||||||||4
1624926300000|2021-06-29 00:25:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|53
1624926600000|2021-06-29 00:30:00|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|17
1624927500000|2021-06-29 00:45:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|5
1624927800000|2021-06-29 00:50:00|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|12
1624928100000|2021-06-29 00:55:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1624929000000|2021-06-29 01:10:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|22
1624929300000|2021-06-29 01:15:00|18.6|18.44|18.56|18.4|18.61|18.45|18.56|18.4|0
1624930200000|2021-06-29 01:30:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1624930500000|2021-06-29 01:35:00|||||||||4
1624930800000|2021-06-29 01:40:00|||||||||7
1624931100000|2021-06-29 01:45:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1624931400000|2021-06-29 01:50:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|28
1624931700000|2021-06-29 01:55:00|||||||||18
1624932000000|2021-06-29 02:00:00|||||||||1
1624932300000|2021-06-29 02:05:00|||||||||2
1624932600000|2021-06-29 02:10:00|||||||||3
1624932900000|2021-06-29 02:15:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|14
1624933800000|2021-06-29 02:30:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1624934100000|2021-06-29 02:35:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1624934700000|2021-06-29 02:45:00|||||||||1
1624935300000|2021-06-29 02:55:00|||||||||1
1624935600000|2021-06-29 03:00:00|||||||||1
1624935900000|2021-06-29 03:05:00|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|41
1624936500000|2021-06-29 03:15:00|||||||||1
1624938000000|2021-06-29 03:40:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1624938300000|2021-06-29 03:45:00|||||||||7
1624939500000|2021-06-29 04:05:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|51
1624940100000|2021-06-29 04:15:00|||||||||1
1624940400000|2021-06-29 04:20:00|||||||||2
1624940700000|2021-06-29 04:25:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|20
1624941000000|2021-06-29 04:30:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1624941300000|2021-06-29 04:35:00|||||||||2
1624942200000|2021-06-29 04:50:00|||||||||1
1624942500000|2021-06-29 04:55:00|||||||||1
1624943700000|2021-06-29 05:15:00|||||||||1
1624944000000|2021-06-29 05:20:00|18.65|18.49|18.65|18.49|18.66|18.5|18.63|18.47|24
1624944300000|2021-06-29 05:25:00|||||||||3
1624944600000|2021-06-29 05:30:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1624946100000|2021-06-29 05:55:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1624946400000|2021-06-29 06:00:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|18
1624946700000|2021-06-29 06:05:00|||||||||3
1624947000000|2021-06-29 06:10:00|||||||||1
1624947300000|2021-06-29 06:15:00|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|41
1624947600000|2021-06-29 06:20:00|||||||||25
1624948500000|2021-06-29 06:35:00|||||||||23
1624948800000|2021-06-29 06:40:00|||||||||10
1624949700000|2021-06-29 06:55:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|86
1624950000000|2021-06-29 07:00:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|28
1624950300000|2021-06-29 07:05:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|15
1624950600000|2021-06-29 07:10:00|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|97
1624950900000|2021-06-29 07:15:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|38
1624951200000|2021-06-29 07:20:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|25
1624951500000|2021-06-29 07:25:00|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|20
1624951800000|2021-06-29 07:30:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|31
1624952100000|2021-06-29 07:35:00|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|7
1624952400000|2021-06-29 07:40:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|7
1624952700000|2021-06-29 07:45:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|47
1624953300000|2021-06-29 07:55:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1624953600000|2021-06-29 08:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|4
1624953900000|2021-06-29 08:05:00|18.51|18.35|18.5|18.34|18.51|18.35|18.49|18.33|0
1624954200000|2021-06-29 08:10:00|18.47|18.31|18.5|18.34|18.5|18.34|18.45|18.29|50
1624954500000|2021-06-29 08:15:00|||||||||10
1624954800000|2021-06-29 08:20:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|5
1624955100000|2021-06-29 08:25:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|36
1624955400000|2021-06-29 08:30:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|19
1624955700000|2021-06-29 08:35:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1624956000000|2021-06-29 08:40:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|45
1624956300000|2021-06-29 08:45:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|35
1624956600000|2021-06-29 08:50:00|||||||||2
1624956900000|2021-06-29 08:55:00|||||||||1
1624957500000|2021-06-29 09:05:00|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|28
1624957800000|2021-06-29 09:10:00|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|35
1624958100000|2021-06-29 09:15:00|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|4
1624958400000|2021-06-29 09:20:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1624958700000|2021-06-29 09:25:00|||||||||6
1624959000000|2021-06-29 09:30:00|||||||||1
1624959600000|2021-06-29 09:40:00|||||||||10
1624959900000|2021-06-29 09:45:00|18.48|18.32|18.48|18.32|18.48|18.32|18.45|18.29|104
1624960200000|2021-06-29 09:50:00|||||||||15
1624960500000|2021-06-29 09:55:00|18.46|18.3|18.48|18.32|18.48|18.32|18.45|18.29|6
1624960800000|2021-06-29 10:00:00|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|15
1624961700000|2021-06-29 10:15:00|||||||||2
1624962000000|2021-06-29 10:20:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|1
1624962300000|2021-06-29 10:25:00|||||||||4
1624962600000|2021-06-29 10:30:00|||||||||3
1624962900000|2021-06-29 10:35:00|||||||||29
1624963200000|2021-06-29 10:40:00|||||||||115
1624964100000|2021-06-29 10:55:00|||||||||63
1624964400000|2021-06-29 11:00:00|||||||||14
1624964700000|2021-06-29 11:05:00|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|27
1624965000000|2021-06-29 11:10:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|3
1624965300000|2021-06-29 11:15:00|||||||||58
1624965600000|2021-06-29 11:20:00|||||||||1
1624965900000|2021-06-29 11:25:00|||||||||10
1624966200000|2021-06-29 11:30:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|24
1624967100000|2021-06-29 11:45:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|39
1624967700000|2021-06-29 11:55:00|||||||||12
1624968000000|2021-06-29 12:00:00|||||||||1
1624968300000|2021-06-29 12:05:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|71
1624968600000|2021-06-29 12:10:00|||||||||13
1624968900000|2021-06-29 12:15:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|61
1624969200000|2021-06-29 12:20:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|4
1624969500000|2021-06-29 12:25:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|50
1624969800000|2021-06-29 12:30:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|64
1624970100000|2021-06-29 12:35:00|||||||||46
1624970400000|2021-06-29 12:40:00|||||||||11
1624970700000|2021-06-29 12:45:00|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|47
1624971000000|2021-06-29 12:50:00|||||||||5
1624971600000|2021-06-29 13:00:00|18.46|18.3|18.48|18.32|18.48|18.32|18.45|18.29|9
1624971900000|2021-06-29 13:05:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1624972200000|2021-06-29 13:10:00|||||||||3
1624972500000|2021-06-29 13:15:00|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|136
1624972800000|2021-06-29 13:20:00|18.46|18.3|18.46|18.3|18.47|18.31|18.44|18.28|45
1624973100000|2021-06-29 13:25:00|18.44|18.28|18.44|18.28|18.46|18.3|18.41|18.25|171
1624973400000|2021-06-29 13:30:00|18.41|18.25|18.49|18.33|18.49|18.33|18.39|18.23|614
1624973700000|2021-06-29 13:35:00|18.46|18.3|18.46|18.3|18.49|18.33|18.44|18.28|292
1624974000000|2021-06-29 13:40:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|144
1624974300000|2021-06-29 13:45:00|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|126
1624974600000|2021-06-29 13:50:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|306
1624974900000|2021-06-29 13:55:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|127
1624975200000|2021-06-29 14:00:00|18.41|18.25|18.49|18.33|18.49|18.33|18.41|18.25|507
1624975500000|2021-06-29 14:05:00|18.46|18.3|18.46|18.3|18.49|18.33|18.44|18.28|127
1624975800000|2021-06-29 14:10:00|||||||||114
1624976100000|2021-06-29 14:15:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|397
1624976400000|2021-06-29 14:20:00|18.52|18.36|18.59|18.43|18.59|18.43|18.51|18.35|424
1624976700000|2021-06-29 14:25:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|173
1624977000000|2021-06-29 14:30:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|228
1624977300000|2021-06-29 14:35:00|18.61|18.45|18.61|18.45|18.64|18.48|18.59|18.43|383
1624977600000|2021-06-29 14:40:00|18.62|18.46|18.61|18.45|18.64|18.48|18.61|18.45|258
1624977900000|2021-06-29 14:45:00|18.56|18.4|18.56|18.4|18.58|18.42|18.53|18.37|134
1624978200000|2021-06-29 14:50:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|90
1624978500000|2021-06-29 14:55:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|494
1624978800000|2021-06-29 15:00:00|18.68|18.52|18.61|18.45|18.68|18.52|18.61|18.45|187
1624979100000|2021-06-29 15:05:00|18.63|18.47|18.71|18.55|18.71|18.55|18.61|18.45|243
1624979400000|2021-06-29 15:10:00|18.74|18.58|18.71|18.55|18.76|18.6|18.71|18.55|188
1624979700000|2021-06-29 15:15:00|||||||||126
1624980000000|2021-06-29 15:20:00|18.68|18.52|18.68|18.52|18.71|18.55|18.66|18.5|100
1624980300000|2021-06-29 15:25:00|18.66|18.5|18.63|18.47|18.68|18.52|18.63|18.47|107
1624980600000|2021-06-29 15:30:00|18.65|18.49|18.66|18.5|18.66|18.5|18.63|18.47|85
1624980900000|2021-06-29 15:35:00|18.68|18.52|18.71|18.55|18.76|18.6|18.68|18.52|287
1624981200000|2021-06-29 15:40:00|||||||||23
1624981500000|2021-06-29 15:45:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|52
1624981800000|2021-06-29 15:50:00|||||||||33
1624982100000|2021-06-29 15:55:00|18.63|18.47|18.62|18.46|18.63|18.47|18.61|18.45|157
1624982400000|2021-06-29 16:00:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|87
1624982700000|2021-06-29 16:05:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|68
1624983000000|2021-06-29 16:10:00|18.61|18.45|18.58|18.42|18.63|18.47|18.58|18.42|175
1624983300000|2021-06-29 16:15:00|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|47
1624983600000|2021-06-29 16:20:00|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|29
1624983900000|2021-06-29 16:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|227
1624984200000|2021-06-29 16:30:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|44
1624984500000|2021-06-29 16:35:00|18.74|18.58|18.71|18.55|18.75|18.59|18.71|18.55|60
1624984800000|2021-06-29 16:40:00|||||||||29
1624985100000|2021-06-29 16:45:00|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|54
1624985400000|2021-06-29 16:50:00|||||||||42
1624985700000|2021-06-29 16:55:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|41
1624986000000|2021-06-29 17:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|267
1624986300000|2021-06-29 17:05:00|||||||||2
1624986600000|2021-06-29 17:10:00|18.74|18.58|18.76|18.6|18.76|18.6|18.71|18.55|138
1624986900000|2021-06-29 17:15:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|295
1624987200000|2021-06-29 17:20:00|||||||||56
1624987500000|2021-06-29 17:25:00|18.82|18.66|18.84|18.68|18.84|18.68|18.79|18.63|114
1624987800000|2021-06-29 17:30:00|||||||||63
1624988100000|2021-06-29 17:35:00|||||||||107
1624988400000|2021-06-29 17:40:00|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|329
1624988700000|2021-06-29 17:45:00|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|65
1624989000000|2021-06-29 17:50:00|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|79
1624989300000|2021-06-29 17:55:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|149
1624989600000|2021-06-29 18:00:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|51
1624989900000|2021-06-29 18:05:00|18.72|18.56|18.72|18.56|18.77|18.61|18.72|18.56|107
1624990200000|2021-06-29 18:10:00|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|153
1624990500000|2021-06-29 18:15:00|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|44
1624990800000|2021-06-29 18:20:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|96
1624991100000|2021-06-29 18:25:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|193
1624991400000|2021-06-29 18:30:00|18.8|18.64|18.82|18.66|18.82|18.66|18.77|18.61|88
1624991700000|2021-06-29 18:35:00|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|101
1624992000000|2021-06-29 18:40:00|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|164
1624992300000|2021-06-29 18:45:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|141
1624992600000|2021-06-29 18:50:00|18.89|18.73|18.87|18.71|18.92|18.76|18.85|18.69|133
1624992900000|2021-06-29 18:55:00|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|106
1624993200000|2021-06-29 19:00:00|18.84|18.68|18.87|18.71|18.87|18.71|18.82|18.66|132
1624993500000|2021-06-29 19:05:00|18.84|18.68|18.92|18.76|18.97|18.81|18.84|18.68|336
1624993800000|2021-06-29 19:10:00|18.89|18.73|18.87|18.71|18.92|18.76|18.87|18.71|264
1624994100000|2021-06-29 19:15:00|18.88|18.72|18.87|18.71|18.88|18.72|18.84|18.68|107
1624994400000|2021-06-29 19:20:00|18.89|18.73|18.87|18.71|18.89|18.73|18.84|18.68|159
1624994700000|2021-06-29 19:25:00|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|106
1624995000000|2021-06-29 19:30:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|154
1624995300000|2021-06-29 19:35:00|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|87
1624995600000|2021-06-29 19:40:00|18.89|18.73|18.87|18.71|18.92|18.76|18.84|18.68|290
1624995900000|2021-06-29 19:45:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|371
1624996200000|2021-06-29 19:50:00|18.9|18.74|18.87|18.71|18.92|18.76|18.87|18.71|421
1624996500000|2021-06-29 19:55:00|18.84|18.68|18.97|18.81|19.02|18.86|18.82|18.66|2652
1624996800000|2021-06-29 20:00:00|18.94|18.78|18.92|18.76|18.97|18.81|18.92|18.76|758
1624997100000|2021-06-29 20:05:00|18.9|18.74|18.87|18.71|18.9|18.74|18.85|18.69|454
1624997400000|2021-06-29 20:10:00|||||||||251
1624998600000|2021-06-29 20:30:00|||||||||396
1624998900000|2021-06-29 20:35:00|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|59
1624999200000|2021-06-29 20:40:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|6
1624999800000|2021-06-29 20:50:00|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|42
1625000100000|2021-06-29 20:55:00|18.86|18.7|18.82|18.66|18.87|18.71|18.82|18.66|40
1625004000000|2021-06-29 22:00:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|15
1625004300000|2021-06-29 22:05:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1625005200000|2021-06-29 22:20:00|||||||||2
1625005500000|2021-06-29 22:25:00|||||||||20
1625007000000|2021-06-29 22:50:00|||||||||2
1625007300000|2021-06-29 22:55:00|||||||||1
1625008200000|2021-06-29 23:10:00|||||||||1
1625008500000|2021-06-29 23:15:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1625008800000|2021-06-29 23:20:00|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|0
1625009100000|2021-06-29 23:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625009700000|2021-06-29 23:35:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|93
1625010600000|2021-06-29 23:50:00|||||||||6
1625010900000|2021-06-29 23:55:00|||||||||13
1625011200000|2021-06-30 00:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|19
1625011500000|2021-06-30 00:05:00|||||||||1
1625011800000|2021-06-30 00:10:00|||||||||1
1625012100000|2021-06-30 00:15:00|||||||||29
1625012400000|2021-06-30 00:20:00|||||||||1
1625012700000|2021-06-30 00:25:00|18.77|18.61|18.75|18.59|18.8|18.64|18.75|18.59|46
1625013000000|2021-06-30 00:30:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1625013600000|2021-06-30 00:40:00|||||||||1
1625014500000|2021-06-30 00:55:00|||||||||1
1625018100000|2021-06-30 01:55:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|38
1625019600000|2021-06-30 02:20:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1625020200000|2021-06-30 02:30:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1625021100000|2021-06-30 02:45:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1625021400000|2021-06-30 02:50:00|||||||||3
1625023800000|2021-06-30 03:30:00|||||||||3
1625024700000|2021-06-30 03:45:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|24
1625026200000|2021-06-30 04:10:00|||||||||3
1625028000000|2021-06-30 04:40:00|||||||||2
1625029200000|2021-06-30 05:00:00|||||||||15
1625029500000|2021-06-30 05:05:00|||||||||2
1625029800000|2021-06-30 05:10:00|||||||||1
1625031300000|2021-06-30 05:35:00|||||||||2
1625031900000|2021-06-30 05:45:00|||||||||3
1625032200000|2021-06-30 05:50:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1625032800000|2021-06-30 06:00:00|||||||||2
1625033100000|2021-06-30 06:05:00|||||||||10
1625033400000|2021-06-30 06:10:00|||||||||17
1625034300000|2021-06-30 06:25:00|||||||||19
1625034600000|2021-06-30 06:30:00|||||||||26
1625034900000|2021-06-30 06:35:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1625035200000|2021-06-30 06:40:00|||||||||3
1625035500000|2021-06-30 06:45:00|||||||||1
1625036100000|2021-06-30 06:55:00|||||||||48
1625036400000|2021-06-30 07:00:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|52
1625036700000|2021-06-30 07:05:00|||||||||25
1625037000000|2021-06-30 07:10:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|35
1625037300000|2021-06-30 07:15:00|||||||||50
1625037600000|2021-06-30 07:20:00|||||||||1
1625037900000|2021-06-30 07:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1625038500000|2021-06-30 07:35:00|||||||||60
1625039100000|2021-06-30 07:45:00|||||||||1
1625039400000|2021-06-30 07:50:00|||||||||9
1625040000000|2021-06-30 08:00:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|25
1625040300000|2021-06-30 08:05:00|18.86|18.7|18.9|18.74|18.9|18.74|18.85|18.69|51
1625040600000|2021-06-30 08:10:00|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|80
1625040900000|2021-06-30 08:15:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|54
1625041200000|2021-06-30 08:20:00|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|43
1625041500000|2021-06-30 08:25:00|||||||||23
1625041800000|2021-06-30 08:30:00|||||||||3
1625042100000|2021-06-30 08:35:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|40
1625042400000|2021-06-30 08:40:00|19.05|18.89|19.03|18.87|19.08|18.92|19.03|18.87|73
1625042700000|2021-06-30 08:45:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|40
1625043000000|2021-06-30 08:50:00|19.05|18.89|19.08|18.92|19.08|18.92|19.03|18.87|76
1625043300000|2021-06-30 08:55:00|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|161
1625043600000|2021-06-30 09:00:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|176
1625043900000|2021-06-30 09:05:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|40
1625044200000|2021-06-30 09:10:00|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|118
1625044500000|2021-06-30 09:15:00|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|66
1625044800000|2021-06-30 09:20:00|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|63
1625045100000|2021-06-30 09:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1625045400000|2021-06-30 09:30:00|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|99
1625045700000|2021-06-30 09:35:00|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|57
1625046000000|2021-06-30 09:40:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|28
1625046300000|2021-06-30 09:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|70
1625046600000|2021-06-30 09:50:00|19.09|18.93|19.05|18.89|19.13|18.97|19.05|18.89|123
1625046900000|2021-06-30 09:55:00|19.06|18.9|19.08|18.92|19.08|18.92|19.05|18.89|28
1625047200000|2021-06-30 10:00:00|19.05|18.89|19.01|18.85|19.06|18.9|19|18.84|77
1625047500000|2021-06-30 10:05:00|19|18.84|19|18.84|19.05|18.89|18.95|18.79|26
1625047800000|2021-06-30 10:10:00|||||||||7
1625048100000|2021-06-30 10:15:00|||||||||6
1625048400000|2021-06-30 10:20:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|39
1625048700000|2021-06-30 10:25:00|||||||||19
1625049000000|2021-06-30 10:30:00|19|18.84|19|18.84|19|18.84|19|18.84|10
1625049300000|2021-06-30 10:35:00|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|20
1625049900000|2021-06-30 10:45:00|19|18.84|18.97|18.81|19|18.84|18.95|18.79|42
1625050200000|2021-06-30 10:50:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|8
1625050500000|2021-06-30 10:55:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|3
1625050800000|2021-06-30 11:00:00|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|19
1625051100000|2021-06-30 11:05:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|55
1625051400000|2021-06-30 11:10:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|48
1625051700000|2021-06-30 11:15:00|18.94|18.78|18.88|18.72|18.94|18.78|18.88|18.72|23
1625052000000|2021-06-30 11:20:00|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|21
1625052300000|2021-06-30 11:25:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|21
1625052600000|2021-06-30 11:30:00|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|36
1625052900000|2021-06-30 11:35:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|5
1625053200000|2021-06-30 11:40:00|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|17
1625053500000|2021-06-30 11:45:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|177
1625053800000|2021-06-30 11:50:00|18.98|18.82|19.05|18.89|19.08|18.92|18.98|18.82|886
1625054100000|2021-06-30 11:55:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|349
1625054400000|2021-06-30 12:00:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|12
1625054700000|2021-06-30 12:05:00|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|41
1625055000000|2021-06-30 12:10:00|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|72
1625055300000|2021-06-30 12:15:00|18.98|18.82|18.98|18.82|18.99|18.83|18.96|18.8|37
1625055600000|2021-06-30 12:20:00|18.99|18.83|19.01|18.85|19.04|18.88|18.98|18.82|53
1625055900000|2021-06-30 12:25:00|19.04|18.88|19.08|18.92|19.08|18.92|19.03|18.87|104
1625056200000|2021-06-30 12:30:00|19.07|18.91|19.08|18.92|19.11|18.95|19.06|18.9|27
1625056500000|2021-06-30 12:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|12
1625056800000|2021-06-30 12:40:00|||||||||15
1625057100000|2021-06-30 12:45:00|||||||||11
1625057400000|2021-06-30 12:50:00|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|5
1625057700000|2021-06-30 12:55:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|127
1625058000000|2021-06-30 13:00:00|||||||||13
1625058300000|2021-06-30 13:05:00|19.18|19.02|19.19|19.03|19.19|19.03|19.16|19|275
1625058600000|2021-06-30 13:10:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|194
1625058900000|2021-06-30 13:15:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|28
1625059200000|2021-06-30 13:20:00|19.16|19|19.16|19|19.19|19.03|19.14|18.98|66
1625059500000|2021-06-30 13:25:00|19.17|19.01|19.16|19|19.19|19.03|19.14|18.98|188
1625059800000|2021-06-30 13:30:00|19.14|18.98|19.14|18.98|19.19|19.03|19.06|18.9|378
1625060100000|2021-06-30 13:35:00|19.11|18.95|19.01|18.85|19.11|18.95|18.99|18.83|229
1625060400000|2021-06-30 13:40:00|19.04|18.88|18.96|18.8|19.04|18.88|18.96|18.8|317
1625060700000|2021-06-30 13:45:00|18.99|18.83|18.96|18.8|19.04|18.88|18.96|18.8|248
1625061000000|2021-06-30 13:50:00|18.98|18.82|19.09|18.93|19.14|18.98|18.96|18.8|767
1625061300000|2021-06-30 13:55:00|19.1|18.94|19.06|18.9|19.16|19|19.06|18.9|449
1625061600000|2021-06-30 14:00:00|19.04|18.88|19.14|18.98|19.14|18.98|19.01|18.85|445
1625061900000|2021-06-30 14:05:00|19.19|19.03|19.24|19.08|19.29|19.13|19.14|18.98|799
1625062200000|2021-06-30 14:10:00|19.23|19.07|19.21|19.05|19.24|19.08|19.11|18.95|764
1625062500000|2021-06-30 14:15:00|19.19|19.03|19.14|18.98|19.24|19.08|19.11|18.95|252
1625062800000|2021-06-30 14:20:00|19.15|18.99|18.96|18.8|19.16|19|18.96|18.8|374
1625063100000|2021-06-30 14:25:00|18.99|18.83|18.89|18.73|18.99|18.83|18.89|18.73|223
1625063400000|2021-06-30 14:30:00|18.86|18.7|18.88|18.72|18.9|18.74|18.78|18.62|471
1625063700000|2021-06-30 14:35:00|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|215
1625064000000|2021-06-30 14:40:00|18.81|18.65|18.8|18.64|18.83|18.67|18.78|18.62|503
1625064300000|2021-06-30 14:45:00|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|367
1625064600000|2021-06-30 14:50:00|18.83|18.67|18.81|18.65|18.83|18.67|18.78|18.62|223
1625064900000|2021-06-30 14:55:00|18.78|18.62|18.73|18.57|18.81|18.65|18.73|18.57|282
1625065200000|2021-06-30 15:00:00|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|190
1625065500000|2021-06-30 15:05:00|18.78|18.62|18.76|18.6|18.81|18.65|18.76|18.6|457
1625065800000|2021-06-30 15:10:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|225
1625066100000|2021-06-30 15:15:00|18.78|18.62|18.81|18.65|18.86|18.7|18.76|18.6|426
1625066400000|2021-06-30 15:20:00|18.78|18.62|18.76|18.6|18.81|18.65|18.73|18.57|169
1625066700000|2021-06-30 15:25:00|||||||||193
1625067000000|2021-06-30 15:30:00|18.75|18.59|18.76|18.6|18.78|18.62|18.71|18.55|314
1625067300000|2021-06-30 15:35:00|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|167
1625067600000|2021-06-30 15:40:00|18.79|18.63|18.81|18.65|18.81|18.65|18.76|18.6|80
1625067900000|2021-06-30 15:45:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|127
1625068200000|2021-06-30 15:50:00|18.83|18.67|18.84|18.68|18.84|18.68|18.81|18.65|145
1625068500000|2021-06-30 15:55:00|18.81|18.65|18.81|18.65|18.84|18.68|18.79|18.63|124
1625068800000|2021-06-30 16:00:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|103
1625069100000|2021-06-30 16:05:00|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|232
1625069400000|2021-06-30 16:10:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|65
1625069700000|2021-06-30 16:15:00|18.8|18.64|18.79|18.63|18.81|18.65|18.76|18.6|115
1625070000000|2021-06-30 16:20:00|18.76|18.6|18.76|18.6|18.79|18.63|18.74|18.58|74
1625070300000|2021-06-30 16:25:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|124
1625070600000|2021-06-30 16:30:00|18.84|18.68|18.79|18.63|18.84|18.68|18.78|18.62|224
1625070900000|2021-06-30 16:35:00|18.78|18.62|18.76|18.6|18.79|18.63|18.76|18.6|141
1625071200000|2021-06-30 16:40:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|53
1625071500000|2021-06-30 16:45:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|51
1625071800000|2021-06-30 16:50:00|18.78|18.62|18.77|18.61|18.79|18.63|18.77|18.61|215
1625072100000|2021-06-30 16:55:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|196
1625072400000|2021-06-30 17:00:00|18.78|18.62|18.77|18.61|18.79|18.63|18.74|18.58|48
1625072700000|2021-06-30 17:05:00|18.75|18.59|18.74|18.58|18.77|18.61|18.74|18.58|68
1625073000000|2021-06-30 17:10:00|18.77|18.61|18.79|18.63|18.79|18.63|18.74|18.58|229
1625073300000|2021-06-30 17:15:00|18.8|18.64|18.79|18.63|18.83|18.67|18.79|18.63|232
1625073600000|2021-06-30 17:20:00|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|181
1625073900000|2021-06-30 17:25:00|||||||||200
1625074200000|2021-06-30 17:30:00|||||||||66
1625074500000|2021-06-30 17:35:00|18.76|18.6|18.72|18.56|18.77|18.61|18.72|18.56|126
1625074800000|2021-06-30 17:40:00|18.7|18.54|18.72|18.56|18.72|18.56|18.69|18.53|300
1625075100000|2021-06-30 17:45:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|27
1625075400000|2021-06-30 17:50:00|||||||||86
1625075700000|2021-06-30 17:55:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|215
1625076000000|2021-06-30 18:00:00|18.72|18.56|18.67|18.51|18.72|18.56|18.67|18.51|250
1625076300000|2021-06-30 18:05:00|18.7|18.54|18.72|18.56|18.72|18.56|18.67|18.51|100
1625076600000|2021-06-30 18:10:00|18.75|18.59|18.75|18.59|18.77|18.61|18.72|18.56|165
1625076900000|2021-06-30 18:15:00|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|195
1625077200000|2021-06-30 18:20:00|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|135
1625077500000|2021-06-30 18:25:00|18.73|18.57|18.72|18.56|18.75|18.59|18.72|18.56|135
1625077800000|2021-06-30 18:30:00|18.73|18.57|18.72|18.56|18.75|18.59|18.7|18.54|106
1625078100000|2021-06-30 18:35:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|114
1625078400000|2021-06-30 18:40:00|||||||||45
1625078700000|2021-06-30 18:45:00|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|225
1625079000000|2021-06-30 18:50:00|18.73|18.57|18.77|18.61|18.8|18.64|18.72|18.56|177
1625079300000|2021-06-30 18:55:00|18.76|18.6|18.77|18.61|18.77|18.61|18.75|18.59|134
1625079600000|2021-06-30 19:00:00|18.8|18.64|18.77|18.61|18.8|18.64|18.72|18.56|257
1625079900000|2021-06-30 19:05:00|18.76|18.6|18.82|18.66|18.82|18.66|18.75|18.59|94
1625080200000|2021-06-30 19:10:00|18.81|18.65|18.87|18.71|18.9|18.74|18.8|18.64|566
1625080500000|2021-06-30 19:15:00|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|372
1625080800000|2021-06-30 19:20:00|18.82|18.66|18.82|18.66|18.82|18.66|18.79|18.63|275
1625081100000|2021-06-30 19:25:00|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|297
1625081400000|2021-06-30 19:30:00|18.87|18.71|18.92|18.76|18.97|18.81|18.87|18.71|825
1625081700000|2021-06-30 19:35:00|18.91|18.75|18.97|18.81|18.97|18.81|18.91|18.75|400
1625082000000|2021-06-30 19:40:00|18.96|18.8|18.92|18.76|18.97|18.81|18.92|18.76|932
1625082300000|2021-06-30 19:45:00|18.9|18.74|18.97|18.81|18.97|18.81|18.87|18.71|467
1625082600000|2021-06-30 19:50:00|19|18.84|18.85|18.69|19|18.84|18.82|18.66|696
1625082900000|2021-06-30 19:55:00|18.82|18.66|18.84|18.68|18.87|18.71|18.77|18.61|2077
1625083200000|2021-06-30 20:00:00|18.83|18.67|18.74|18.58|18.84|18.68|18.74|18.58|725
1625083500000|2021-06-30 20:05:00|||||||||552
1625083800000|2021-06-30 20:10:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|267
1625085000000|2021-06-30 20:30:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1063
1625085300000|2021-06-30 20:35:00|18.78|18.62|18.78|18.62|18.8|18.64|18.75|18.59|143
1625085600000|2021-06-30 20:40:00|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|26
1625085900000|2021-06-30 20:45:00|||||||||43
1625086200000|2021-06-30 20:50:00|||||||||22
1625086500000|2021-06-30 20:55:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|124
1625090400000|2021-06-30 22:00:00|18.84|18.68|18.76|18.6|18.84|18.68|18.76|18.6|43
1625090700000|2021-06-30 22:05:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1625091000000|2021-06-30 22:10:00|18.79|18.63|18.8|18.64|18.8|18.64|18.76|18.6|5
1625091300000|2021-06-30 22:15:00|||||||||4
1625091600000|2021-06-30 22:20:00|||||||||7
1625091900000|2021-06-30 22:25:00|||||||||23
1625092200000|2021-06-30 22:30:00|||||||||5
1625092800000|2021-06-30 22:40:00|||||||||2
1625093100000|2021-06-30 22:45:00|||||||||7
1625093400000|2021-06-30 22:50:00|||||||||1
1625093700000|2021-06-30 22:55:00|||||||||1
1625096400000|2021-06-30 23:40:00|||||||||2
1625097300000|2021-06-30 23:55:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1625097600000|2021-07-01 00:00:00|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|14
1625098200000|2021-07-01 00:10:00|||||||||1
1625098800000|2021-07-01 00:20:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1625099100000|2021-07-01 00:25:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|64
1625099400000|2021-07-01 00:30:00|18.72|18.56|18.75|18.59|18.75|18.59|18.7|18.54|11
1625100000000|2021-07-01 00:40:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1625100600000|2021-07-01 00:50:00|||||||||11
1625100900000|2021-07-01 00:55:00|||||||||2
1625102100000|2021-07-01 01:15:00|||||||||10
1625102400000|2021-07-01 01:20:00|||||||||13
1625102700000|2021-07-01 01:25:00|||||||||25
1625103600000|2021-07-01 01:40:00|||||||||4
1625104500000|2021-07-01 01:55:00|||||||||2
1625104800000|2021-07-01 02:00:00|||||||||3
1625106600000|2021-07-01 02:30:00|||||||||2
1625106900000|2021-07-01 02:35:00|||||||||1
1625107800000|2021-07-01 02:50:00|||||||||2
1625109000000|2021-07-01 03:10:00|||||||||1
1625109300000|2021-07-01 03:15:00|||||||||1
1625110200000|2021-07-01 03:30:00|||||||||1
1625110500000|2021-07-01 03:35:00|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|35
1625110800000|2021-07-01 03:40:00|||||||||1
1625111100000|2021-07-01 03:45:00|||||||||2
1625111400000|2021-07-01 03:50:00|||||||||25
1625111700000|2021-07-01 03:55:00|18.8|18.64|18.8|18.64|18.8|18.64|18.76|18.6|39
1625112000000|2021-07-01 04:00:00|18.79|18.63|18.77|18.61|18.81|18.65|18.76|18.6|12
1625112300000|2021-07-01 04:05:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1625113200000|2021-07-01 04:20:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|8
1625113500000|2021-07-01 04:25:00|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1625114700000|2021-07-01 04:45:00|||||||||1
1625115300000|2021-07-01 04:55:00|||||||||1
1625116200000|2021-07-01 05:10:00|||||||||1
1625116500000|2021-07-01 05:15:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625116800000|2021-07-01 05:20:00|||||||||2
1625117100000|2021-07-01 05:25:00|||||||||2
1625117400000|2021-07-01 05:30:00|||||||||1
1625118000000|2021-07-01 05:40:00|||||||||2
1625118300000|2021-07-01 05:45:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|25
1625118600000|2021-07-01 05:50:00|||||||||2
1625118900000|2021-07-01 05:55:00|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|9
1625119200000|2021-07-01 06:00:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1625119800000|2021-07-01 06:10:00|||||||||14
1625120100000|2021-07-01 06:15:00|||||||||2
1625120700000|2021-07-01 06:25:00|||||||||5
1625121300000|2021-07-01 06:35:00|||||||||3
1625121600000|2021-07-01 06:40:00|||||||||57
1625122200000|2021-07-01 06:50:00|||||||||4
1625122800000|2021-07-01 07:00:00|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|146
1625123100000|2021-07-01 07:05:00|18.73|18.57|18.72|18.56|18.77|18.61|18.72|18.56|47
1625123400000|2021-07-01 07:10:00|||||||||13
1625123700000|2021-07-01 07:15:00|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|113
1625124000000|2021-07-01 07:20:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|4
1625124300000|2021-07-01 07:25:00|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|56
1625124900000|2021-07-01 07:35:00|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|161
1625125200000|2021-07-01 07:40:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|6
1625125500000|2021-07-01 07:45:00|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|92
1625125800000|2021-07-01 07:50:00|18.62|18.46|18.62|18.46|18.62|18.46|18.59|18.43|34
1625126100000|2021-07-01 07:55:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|9
1625126400000|2021-07-01 08:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1625126700000|2021-07-01 08:05:00|||||||||2
1625127000000|2021-07-01 08:10:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|11
1625127300000|2021-07-01 08:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625127600000|2021-07-01 08:20:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|53
1625127900000|2021-07-01 08:25:00|||||||||4
1625128200000|2021-07-01 08:30:00|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|45
1625128500000|2021-07-01 08:35:00|||||||||1
1625129100000|2021-07-01 08:45:00|||||||||2
1625129400000|2021-07-01 08:50:00|||||||||4
1625130000000|2021-07-01 09:00:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|2
1625130300000|2021-07-01 09:05:00|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|70
1625130600000|2021-07-01 09:10:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|112
1625130900000|2021-07-01 09:15:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|18
1625131200000|2021-07-01 09:20:00|||||||||6
1625131500000|2021-07-01 09:25:00|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|53
1625131800000|2021-07-01 09:30:00|||||||||1
1625132100000|2021-07-01 09:35:00|||||||||1
1625132400000|2021-07-01 09:40:00|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|7
1625132700000|2021-07-01 09:45:00|18.75|18.59|18.78|18.62|18.78|18.62|18.72|18.56|33
1625133000000|2021-07-01 09:50:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1625133300000|2021-07-01 09:55:00|18.7|18.54|18.73|18.57|18.73|18.57|18.69|18.53|23
1625133600000|2021-07-01 10:00:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|18
1625133900000|2021-07-01 10:05:00|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|51
1625134200000|2021-07-01 10:10:00|||||||||3
1625134500000|2021-07-01 10:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1625134800000|2021-07-01 10:20:00|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|41
1625135100000|2021-07-01 10:25:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|41
1625135400000|2021-07-01 10:30:00|18.83|18.67|18.78|18.62|18.85|18.69|18.78|18.62|141
1625135700000|2021-07-01 10:35:00|18.8|18.64|18.8|18.64|18.83|18.67|18.78|18.62|89
1625136000000|2021-07-01 10:40:00|18.83|18.67|18.85|18.69|18.85|18.69|18.8|18.64|34
1625136300000|2021-07-01 10:45:00|18.88|18.72|18.83|18.67|18.88|18.72|18.78|18.62|27
1625136600000|2021-07-01 10:50:00|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|69
1625136900000|2021-07-01 10:55:00|18.88|18.72|18.85|18.69|18.9|18.74|18.85|18.69|68
1625137200000|2021-07-01 11:00:00|18.88|18.72|18.85|18.69|18.9|18.74|18.83|18.67|67
1625137500000|2021-07-01 11:05:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|56
1625137800000|2021-07-01 11:10:00|18.78|18.62|18.88|18.72|18.88|18.72|18.78|18.62|34
1625138100000|2021-07-01 11:15:00|18.85|18.69|18.83|18.67|18.85|18.69|18.78|18.62|33
1625138400000|2021-07-01 11:20:00|18.8|18.64|18.83|18.67|18.85|18.69|18.79|18.63|9
1625138700000|2021-07-01 11:25:00|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|14
1625139000000|2021-07-01 11:30:00|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|41
1625139300000|2021-07-01 11:35:00|18.75|18.59|18.7|18.54|18.78|18.62|18.7|18.54|42
1625139600000|2021-07-01 11:40:00|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|20
1625139900000|2021-07-01 11:45:00|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1625140200000|2021-07-01 11:50:00|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|14
1625140500000|2021-07-01 11:55:00|||||||||22
1625140800000|2021-07-01 12:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|29
1625141100000|2021-07-01 12:05:00|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|45
1625141400000|2021-07-01 12:10:00|18.65|18.49|18.65|18.49|18.68|18.52|18.65|18.49|103
1625141700000|2021-07-01 12:15:00|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|26
1625142000000|2021-07-01 12:20:00|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|11
1625142300000|2021-07-01 12:25:00|||||||||18
1625142600000|2021-07-01 12:30:00|18.73|18.57|18.65|18.49|18.73|18.57|18.65|18.49|31
1625142900000|2021-07-01 12:35:00|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|22
1625143200000|2021-07-01 12:40:00|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|120
1625143500000|2021-07-01 12:45:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|79
1625143800000|2021-07-01 12:50:00|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|36
1625144100000|2021-07-01 12:55:00|||||||||21
1625144400000|2021-07-01 13:00:00|18.63|18.47|18.66|18.5|18.68|18.52|18.63|18.47|192
1625144700000|2021-07-01 13:05:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|155
1625145000000|2021-07-01 13:10:00|||||||||13
1625145300000|2021-07-01 13:15:00|18.59|18.43|18.61|18.45|18.61|18.45|18.58|18.42|40
1625145600000|2021-07-01 13:20:00|||||||||23
1625145900000|2021-07-01 13:25:00|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|19
1625146200000|2021-07-01 13:30:00|18.63|18.47|18.61|18.45|18.66|18.5|18.56|18.4|599
1625146500000|2021-07-01 13:35:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|94
1625146800000|2021-07-01 13:40:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|125
1625147100000|2021-07-01 13:45:00|18.68|18.52|18.73|18.57|18.76|18.6|18.68|18.52|151
1625147400000|2021-07-01 13:50:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|369
1625147700000|2021-07-01 13:55:00|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|779
1625148000000|2021-07-01 14:00:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|378
1625148300000|2021-07-01 14:05:00|18.71|18.55|18.66|18.5|18.73|18.57|18.66|18.5|461
1625148600000|2021-07-01 14:10:00|18.63|18.47|18.62|18.46|18.66|18.5|18.61|18.45|282
1625148900000|2021-07-01 14:15:00|18.63|18.47|18.71|18.55|18.71|18.55|18.61|18.45|372
1625149200000|2021-07-01 14:20:00|18.74|18.58|18.76|18.6|18.79|18.63|18.71|18.55|418
1625149500000|2021-07-01 14:25:00|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|194
1625149800000|2021-07-01 14:30:00|18.71|18.55|18.81|18.65|18.81|18.65|18.71|18.55|175
1625150100000|2021-07-01 14:35:00|18.76|18.6|18.76|18.6|18.76|18.6|18.71|18.55|420
1625150400000|2021-07-01 14:40:00|||||||||147
1625150700000|2021-07-01 14:45:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|140
1625151000000|2021-07-01 14:50:00|18.75|18.59|18.73|18.57|18.76|18.6|18.73|18.57|318
1625151300000|2021-07-01 14:55:00|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|123
1625151600000|2021-07-01 15:00:00|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|233
1625151900000|2021-07-01 15:05:00|18.71|18.55|18.76|18.6|18.76|18.6|18.68|18.52|207
1625152200000|2021-07-01 15:10:00|18.77|18.61|18.78|18.62|18.83|18.67|18.76|18.6|250
1625152500000|2021-07-01 15:15:00|18.81|18.65|18.81|18.65|18.83|18.67|18.78|18.62|259
1625152800000|2021-07-01 15:20:00|18.78|18.62|18.79|18.63|18.81|18.65|18.78|18.62|476
1625153100000|2021-07-01 15:25:00|18.77|18.61|18.69|18.53|18.79|18.63|18.69|18.53|116
1625153400000|2021-07-01 15:30:00|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|145
1625153700000|2021-07-01 15:35:00|||||||||91
1625154000000|2021-07-01 15:40:00|||||||||66
1625154300000|2021-07-01 15:45:00|||||||||38
1625154600000|2021-07-01 15:50:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|169
1625154900000|2021-07-01 15:55:00|||||||||252
1625155200000|2021-07-01 16:00:00|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|291
1625155500000|2021-07-01 16:05:00|||||||||136
1625155800000|2021-07-01 16:10:00|18.56|18.4|18.64|18.48|18.64|18.48|18.56|18.4|192
1625156100000|2021-07-01 16:15:00|18.61|18.45|18.66|18.5|18.69|18.53|18.6|18.44|266
1625156400000|2021-07-01 16:20:00|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|141
1625156700000|2021-07-01 16:25:00|18.68|18.52|18.66|18.5|18.69|18.53|18.64|18.48|295
1625157000000|2021-07-01 16:30:00|18.68|18.52|18.64|18.48|18.69|18.53|18.64|18.48|119
1625157300000|2021-07-01 16:35:00|18.65|18.49|18.64|18.48|18.69|18.53|18.64|18.48|140
1625157600000|2021-07-01 16:40:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|27
1625157900000|2021-07-01 16:45:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|300
1625158200000|2021-07-01 16:50:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|65
1625158500000|2021-07-01 16:55:00|||||||||22
1625158800000|2021-07-01 17:00:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|63
1625159100000|2021-07-01 17:05:00|||||||||56
1625159400000|2021-07-01 17:10:00|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|216
1625159700000|2021-07-01 17:15:00|18.61|18.45|18.64|18.48|18.64|18.48|18.6|18.44|66
1625160000000|2021-07-01 17:20:00|18.61|18.45|18.59|18.43|18.61|18.45|18.56|18.4|145
1625160300000|2021-07-01 17:25:00|18.58|18.42|18.59|18.43|18.61|18.45|18.58|18.42|24
1625160600000|2021-07-01 17:30:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|103
1625160900000|2021-07-01 17:35:00|||||||||114
1625161200000|2021-07-01 17:40:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|62
1625161500000|2021-07-01 17:45:00|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|50
1625161800000|2021-07-01 17:50:00|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|110
1625162100000|2021-07-01 17:55:00|||||||||11
1625162400000|2021-07-01 18:00:00|||||||||29
1625162700000|2021-07-01 18:05:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|78
1625163000000|2021-07-01 18:10:00|||||||||89
1625163300000|2021-07-01 18:15:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|124
1625163600000|2021-07-01 18:20:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|164
1625163900000|2021-07-01 18:25:00|||||||||181
1625164200000|2021-07-01 18:30:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|98
1625164500000|2021-07-01 18:35:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|197
1625164800000|2021-07-01 18:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|341
1625165100000|2021-07-01 18:45:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|140
1625165400000|2021-07-01 18:50:00|18.67|18.51|18.64|18.48|18.68|18.52|18.62|18.46|140
1625165700000|2021-07-01 18:55:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|167
1625166000000|2021-07-01 19:00:00|18.62|18.46|18.64|18.48|18.67|18.51|18.62|18.46|166
1625166300000|2021-07-01 19:05:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|75
1625166600000|2021-07-01 19:10:00|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|77
1625166900000|2021-07-01 19:15:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|284
1625167200000|2021-07-01 19:20:00|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|275
1625167500000|2021-07-01 19:25:00|||||||||223
1625167800000|2021-07-01 19:30:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|211
1625168100000|2021-07-01 19:35:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|185
1625168400000|2021-07-01 19:40:00|18.63|18.47|18.62|18.46|18.65|18.49|18.62|18.46|153
1625168700000|2021-07-01 19:45:00|||||||||137
1625169000000|2021-07-01 19:50:00|18.65|18.49|18.62|18.46|18.67|18.51|18.62|18.46|391
1625169300000|2021-07-01 19:55:00|18.59|18.43|18.54|18.38|18.62|18.46|18.52|18.36|2043
1625169600000|2021-07-01 20:00:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|410
1625169900000|2021-07-01 20:05:00|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|542
1625170200000|2021-07-01 20:10:00|||||||||276
1625171400000|2021-07-01 20:30:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|911
1625171700000|2021-07-01 20:35:00|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|65
1625172000000|2021-07-01 20:40:00|||||||||12
1625172600000|2021-07-01 20:50:00|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|16
1625172900000|2021-07-01 20:55:00|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|49
1625176800000|2021-07-01 22:00:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1625177100000|2021-07-01 22:05:00|18.65|18.49|18.65|18.49|18.65|18.49|18.62|18.46|1
1625177400000|2021-07-01 22:10:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|7
1625177700000|2021-07-01 22:15:00|18.61|18.45|18.64|18.48|18.65|18.49|18.61|18.45|7
1625178000000|2021-07-01 22:20:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|12
1625178300000|2021-07-01 22:25:00|||||||||2
1625178900000|2021-07-01 22:35:00|||||||||8
1625179200000|2021-07-01 22:40:00|||||||||1
1625179500000|2021-07-01 22:45:00|||||||||1
1625180400000|2021-07-01 23:00:00|18.63|18.47|18.61|18.45|18.63|18.47|18.6|18.44|14
1625180700000|2021-07-01 23:05:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625181300000|2021-07-01 23:15:00|||||||||1
1625182200000|2021-07-01 23:30:00|||||||||3
1625182500000|2021-07-01 23:35:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|8
1625183100000|2021-07-01 23:45:00|||||||||2
1625183400000|2021-07-01 23:50:00|||||||||11
1625184000000|2021-07-02 00:00:00|||||||||3
1625184300000|2021-07-02 00:05:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1625184600000|2021-07-02 00:10:00|||||||||2
1625184900000|2021-07-02 00:15:00|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|65
1625185200000|2021-07-02 00:20:00|||||||||13
1625185500000|2021-07-02 00:25:00|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|20
1625185800000|2021-07-02 00:30:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|25
1625186400000|2021-07-02 00:40:00|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|24
1625186700000|2021-07-02 00:45:00|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|5
1625187000000|2021-07-02 00:50:00|||||||||5
1625187300000|2021-07-02 00:55:00|||||||||6
1625187900000|2021-07-02 01:05:00|||||||||1
1625188200000|2021-07-02 01:10:00|||||||||2
1625188500000|2021-07-02 01:15:00|||||||||34
1625188800000|2021-07-02 01:20:00|||||||||11
1625189400000|2021-07-02 01:30:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|28
1625189700000|2021-07-02 01:35:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|0
1625190000000|2021-07-02 01:40:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|9
1625190600000|2021-07-02 01:50:00|||||||||1
1625190900000|2021-07-02 01:55:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|20
1625191200000|2021-07-02 02:00:00|||||||||5
1625191500000|2021-07-02 02:05:00|||||||||11
1625191800000|2021-07-02 02:10:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625192100000|2021-07-02 02:15:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625192400000|2021-07-02 02:20:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1625192700000|2021-07-02 02:25:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1625193000000|2021-07-02 02:30:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1625195100000|2021-07-02 03:05:00|||||||||2
1625195400000|2021-07-02 03:10:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1625196000000|2021-07-02 03:20:00|||||||||3
1625196600000|2021-07-02 03:30:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625198100000|2021-07-02 03:55:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|62
1625199300000|2021-07-02 04:15:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1625200200000|2021-07-02 04:30:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1625200500000|2021-07-02 04:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1625200800000|2021-07-02 04:40:00|||||||||5
1625201100000|2021-07-02 04:45:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|69
1625202600000|2021-07-02 05:10:00|||||||||2
1625203800000|2021-07-02 05:30:00|||||||||1
1625205000000|2021-07-02 05:50:00|||||||||2
1625205300000|2021-07-02 05:55:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|100
1625205600000|2021-07-02 06:00:00|||||||||5
1625205900000|2021-07-02 06:05:00|||||||||37
1625206200000|2021-07-02 06:10:00|||||||||1
1625206500000|2021-07-02 06:15:00|||||||||6
1625206800000|2021-07-02 06:20:00|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|8
1625207400000|2021-07-02 06:30:00|||||||||7
1625207700000|2021-07-02 06:35:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1625208300000|2021-07-02 06:45:00|||||||||1
1625208600000|2021-07-02 06:50:00|||||||||35
1625208900000|2021-07-02 06:55:00|||||||||1
1625209200000|2021-07-02 07:00:00|18.67|18.51|18.67|18.51|18.67|18.51|18.6|18.44|135
1625209500000|2021-07-02 07:05:00|18.66|18.5|18.65|18.49|18.7|18.54|18.65|18.49|34
1625209800000|2021-07-02 07:10:00|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|52
1625210100000|2021-07-02 07:15:00|||||||||6
1625210400000|2021-07-02 07:20:00|||||||||5
1625210700000|2021-07-02 07:25:00|18.6|18.44|18.57|18.41|18.6|18.44|18.56|18.4|113
1625211000000|2021-07-02 07:30:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|41
1625211300000|2021-07-02 07:35:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|22
1625211600000|2021-07-02 07:40:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|54
1625211900000|2021-07-02 07:45:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|73
1625212200000|2021-07-02 07:50:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1625212500000|2021-07-02 07:55:00|||||||||5
1625212800000|2021-07-02 08:00:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|42
1625213100000|2021-07-02 08:05:00|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|86
1625213400000|2021-07-02 08:10:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|2
1625213700000|2021-07-02 08:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1625214000000|2021-07-02 08:20:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|31
1625214300000|2021-07-02 08:25:00|||||||||1
1625214600000|2021-07-02 08:30:00|||||||||13
1625214900000|2021-07-02 08:35:00|||||||||4
1625215200000|2021-07-02 08:40:00|||||||||1
1625215500000|2021-07-02 08:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|34
1625215800000|2021-07-02 08:50:00|18.68|18.52|18.65|18.49|18.7|18.54|18.65|18.49|52
1625216100000|2021-07-02 08:55:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|3
1625216400000|2021-07-02 09:00:00|||||||||15
1625217300000|2021-07-02 09:15:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1625217900000|2021-07-02 09:25:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|54
1625218200000|2021-07-02 09:30:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|2
1625218500000|2021-07-02 09:35:00|||||||||1
1625218800000|2021-07-02 09:40:00|||||||||5
1625219100000|2021-07-02 09:45:00|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|26
1625219400000|2021-07-02 09:50:00|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|34
1625219700000|2021-07-02 09:55:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|3
1625220000000|2021-07-02 10:00:00|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|19
1625220300000|2021-07-02 10:05:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|6
1625220600000|2021-07-02 10:10:00|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|15
1625220900000|2021-07-02 10:15:00|||||||||6
1625221200000|2021-07-02 10:20:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|2
1625221500000|2021-07-02 10:25:00|18.57|18.41|18.6|18.44|18.6|18.44|18.55|18.39|8
1625221800000|2021-07-02 10:30:00|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|38
1625222100000|2021-07-02 10:35:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|36
1625222400000|2021-07-02 10:40:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|22
1625222700000|2021-07-02 10:45:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|4
1625223000000|2021-07-02 10:50:00|||||||||2
1625223300000|2021-07-02 10:55:00|18.58|18.42|18.58|18.42|18.61|18.45|18.58|18.42|37
1625223600000|2021-07-02 11:00:00|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|8
1625223900000|2021-07-02 11:05:00|||||||||8
1625224200000|2021-07-02 11:10:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|12
1625224500000|2021-07-02 11:15:00|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|35
1625224800000|2021-07-02 11:20:00|||||||||4
1625225100000|2021-07-02 11:25:00|||||||||15
1625225400000|2021-07-02 11:30:00|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|144
1625225700000|2021-07-02 11:35:00|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|43
1625226000000|2021-07-02 11:40:00|||||||||10
1625226300000|2021-07-02 11:45:00|||||||||173
1625226600000|2021-07-02 11:50:00|18.58|18.42|18.58|18.42|18.61|18.45|18.58|18.42|89
1625226900000|2021-07-02 11:55:00|18.56|18.4|18.6|18.44|18.61|18.45|18.56|18.4|32
1625227200000|2021-07-02 12:00:00|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|158
1625227500000|2021-07-02 12:05:00|18.57|18.41|18.56|18.4|18.61|18.45|18.56|18.4|81
1625227800000|2021-07-02 12:10:00|18.57|18.41|18.56|18.4|18.61|18.45|18.56|18.4|104
1625228100000|2021-07-02 12:15:00|||||||||13
1625228400000|2021-07-02 12:20:00|||||||||37
1625228700000|2021-07-02 12:25:00|||||||||241
1625229000000|2021-07-02 12:30:00|18.51|18.35|18.23|18.07|18.51|18.35|18.22|18.06|1308
1625229300000|2021-07-02 12:35:00|18.22|18.06|18.27|18.11|18.28|18.12|18.22|18.06|108
1625229600000|2021-07-02 12:40:00|18.28|18.12|18.23|18.07|18.28|18.12|18.21|18.05|280
1625229900000|2021-07-02 12:45:00|18.24|18.08|18.29|18.13|18.29|18.13|18.21|18.05|50
1625230200000|2021-07-02 12:50:00|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|82
1625230500000|2021-07-02 12:55:00|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|38
1625230800000|2021-07-02 13:00:00|18.31|18.15|18.21|18.05|18.32|18.16|18.21|18.05|477
1625231100000|2021-07-02 13:05:00|18.24|18.08|18.16|18|18.24|18.08|18.16|18|491
1625231400000|2021-07-02 13:10:00|18.19|18.03|18.16|18|18.19|18.03|18.16|18|29
1625231700000|2021-07-02 13:15:00|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|312
1625232000000|2021-07-02 13:20:00|18.16|18|18.16|18|18.16|18|18.14|17.98|134
1625232300000|2021-07-02 13:25:00|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|389
1625232600000|2021-07-02 13:30:00|18.11|17.95|18.09|17.93|18.19|18.03|18.09|17.93|694
1625232900000|2021-07-02 13:35:00|18.06|17.9|18.09|17.93|18.09|17.93|18.04|17.88|532
1625233200000|2021-07-02 13:40:00|18.14|17.98|18.05|17.89|18.14|17.98|18.04|17.88|843
1625233500000|2021-07-02 13:45:00|18.06|17.9|18.09|17.93|18.09|17.93|18.04|17.88|210
1625233800000|2021-07-02 13:50:00|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|189
1625234100000|2021-07-02 13:55:00|18.11|17.95|18.09|17.93|18.14|17.98|18.09|17.93|486
1625234400000|2021-07-02 14:00:00|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|667
1625234700000|2021-07-02 14:05:00|18.11|17.95|18.11|17.95|18.14|17.98|18.09|17.93|279
1625235000000|2021-07-02 14:10:00|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|142
1625235300000|2021-07-02 14:15:00|18.11|17.95|18.06|17.9|18.11|17.95|18.04|17.88|414
1625235600000|2021-07-02 14:20:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|240
1625235900000|2021-07-02 14:25:00|18.11|17.95|18.06|17.9|18.11|17.95|18.06|17.9|497
1625236200000|2021-07-02 14:30:00|||||||||222
1625236500000|2021-07-02 14:35:00|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|353
1625236800000|2021-07-02 14:40:00|18.06|17.9|18.11|17.95|18.11|17.95|18.04|17.88|245
1625237100000|2021-07-02 14:45:00|18.14|17.98|18.12|17.96|18.17|18.01|18.11|17.95|284
1625237400000|2021-07-02 14:50:00|||||||||127
1625237700000|2021-07-02 14:55:00|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|147
1625238000000|2021-07-02 15:00:00|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|150
1625238300000|2021-07-02 15:05:00|||||||||190
1625238600000|2021-07-02 15:10:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|397
1625238900000|2021-07-02 15:15:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|238
1625239200000|2021-07-02 15:20:00|||||||||260
1625239500000|2021-07-02 15:25:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|325
1625239800000|2021-07-02 15:30:00|18.12|17.96|18.14|17.98|18.17|18.01|18.12|17.96|211
1625240100000|2021-07-02 15:35:00|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|168
1625240400000|2021-07-02 15:40:00|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|133
1625240700000|2021-07-02 15:45:00|18.13|17.97|18.14|17.98|18.17|18.01|18.13|17.97|208
1625241000000|2021-07-02 15:50:00|18.15|17.99|18.12|17.96|18.17|18.01|18.12|17.96|128
1625241300000|2021-07-02 15:55:00|18.14|17.98|18.14|17.98|18.17|18.01|18.12|17.96|141
1625241600000|2021-07-02 16:00:00|18.12|17.96|18.12|17.96|18.14|17.98|18.09|17.93|186
1625241900000|2021-07-02 16:05:00|18.14|17.98|18.14|17.98|18.14|17.98|18.12|17.96|102
1625242200000|2021-07-02 16:10:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|66
1625242500000|2021-07-02 16:15:00|18.14|17.98|18.14|17.98|18.17|18.01|18.14|17.98|153
1625242800000|2021-07-02 16:20:00|||||||||117
1625243100000|2021-07-02 16:25:00|||||||||251
1625243400000|2021-07-02 16:30:00|||||||||266
1625243700000|2021-07-02 16:35:00|18.17|18.01|18.15|17.99|18.17|18.01|18.14|17.98|173
1625244000000|2021-07-02 16:40:00|||||||||50
1625244300000|2021-07-02 16:45:00|||||||||72
1625244600000|2021-07-02 16:50:00|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|196
1625244900000|2021-07-02 16:55:00|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|360
1625245200000|2021-07-02 17:00:00|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|379
1625245500000|2021-07-02 17:05:00|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|237
1625245800000|2021-07-02 17:10:00|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|352
1625246100000|2021-07-02 17:15:00|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|457
1625246400000|2021-07-02 17:20:00|18.27|18.11|18.22|18.06|18.32|18.16|18.22|18.06|1015
1625246700000|2021-07-02 17:25:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|331
1625247000000|2021-07-02 17:30:00|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|121
1625247300000|2021-07-02 17:35:00|18.3|18.14|18.32|18.16|18.32|18.16|18.27|18.11|193
1625247600000|2021-07-02 17:40:00|18.31|18.15|18.32|18.16|18.32|18.16|18.27|18.11|196
1625247900000|2021-07-02 17:45:00|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|1623
1625248200000|2021-07-02 17:50:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|376
1625248500000|2021-07-02 17:55:00|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|362
1625248800000|2021-07-02 18:00:00|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|521
1625249100000|2021-07-02 18:05:00|18.4|18.24|18.37|18.21|18.4|18.24|18.36|18.2|372
1625249400000|2021-07-02 18:10:00|18.36|18.2|18.37|18.21|18.37|18.21|18.32|18.16|347
1625249700000|2021-07-02 18:15:00|||||||||42
1625250000000|2021-07-02 18:20:00|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|165
1625250300000|2021-07-02 18:25:00|||||||||259
1625250600000|2021-07-02 18:30:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|112
1625250900000|2021-07-02 18:35:00|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|140
1625251200000|2021-07-02 18:40:00|18.5|18.34|18.55|18.39|18.55|18.39|18.47|18.31|435
1625251500000|2021-07-02 18:45:00|18.52|18.36|18.45|18.29|18.52|18.36|18.45|18.29|538
1625251800000|2021-07-02 18:50:00|18.47|18.31|18.4|18.24|18.47|18.31|18.4|18.24|167
1625252100000|2021-07-02 18:55:00|18.35|18.19|18.35|18.19|18.4|18.24|18.35|18.19|388
1625252400000|2021-07-02 19:00:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|453
1625252700000|2021-07-02 19:05:00|18.45|18.29|18.47|18.31|18.47|18.31|18.42|18.26|238
1625253000000|2021-07-02 19:10:00|18.5|18.34|18.53|18.37|18.55|18.39|18.47|18.31|433
1625253300000|2021-07-02 19:15:00|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|191
1625253600000|2021-07-02 19:20:00|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|232
1625253900000|2021-07-02 19:25:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|192
1625254200000|2021-07-02 19:30:00|18.62|18.46|18.6|18.44|18.67|18.51|18.6|18.44|935
1625254500000|2021-07-02 19:35:00|18.62|18.46|18.7|18.54|18.7|18.54|18.6|18.44|466
1625254800000|2021-07-02 19:40:00|18.68|18.52|18.68|18.52|18.7|18.54|18.65|18.49|284
1625255100000|2021-07-02 19:45:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|324
1625255400000|2021-07-02 19:50:00|18.6|18.44|18.55|18.39|18.63|18.47|18.54|18.38|477
1625255700000|2021-07-02 19:55:00|18.53|18.37|18.58|18.42|18.6|18.44|18.53|18.37|1775
1625256000000|2021-07-02 20:00:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|1044
1625256300000|2021-07-02 20:05:00|||||||||122
1625256600000|2021-07-02 20:10:00|18.59|18.43|18.6|18.44|18.6|18.44|18.58|18.42|843
1625257800000|2021-07-02 20:30:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|74
1625258100000|2021-07-02 20:35:00|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|350
1625258400000|2021-07-02 20:40:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|29
1625258700000|2021-07-02 20:45:00|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|14
1625259000000|2021-07-02 20:50:00|||||||||4
1625259300000|2021-07-02 20:55:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|37
1625436000000|2021-07-04 22:00:00|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|0
1625436300000|2021-07-04 22:05:00|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|0
1625436600000|2021-07-04 22:10:00|18.68|18.52|18.68|18.52|18.7|18.54|18.68|18.52|21
1625436900000|2021-07-04 22:15:00|||||||||11
1625438100000|2021-07-04 22:35:00|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|18
1625441100000|2021-07-04 23:25:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|3
1625441400000|2021-07-04 23:30:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1625441700000|2021-07-04 23:35:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1625442000000|2021-07-04 23:40:00|18.7|18.54|18.7|18.54|18.73|18.57|18.69|18.53|2
1625442300000|2021-07-04 23:45:00|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|0
1625442600000|2021-07-04 23:50:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|1
1625443200000|2021-07-05 00:00:00|18.72|18.56|18.73|18.57|18.75|18.59|18.72|18.56|54
1625443500000|2021-07-05 00:05:00|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|30
1625444100000|2021-07-05 00:15:00|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|25
1625444400000|2021-07-05 00:20:00|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|3
1625444700000|2021-07-05 00:25:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|3
1625445000000|2021-07-05 00:30:00|18.74|18.58|18.77|18.61|18.77|18.61|18.73|18.57|17
1625445300000|2021-07-05 00:35:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|1
1625445600000|2021-07-05 00:40:00|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|0
1625445900000|2021-07-05 00:45:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625446200000|2021-07-05 00:50:00|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|0
1625446500000|2021-07-05 00:55:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625446800000|2021-07-05 01:00:00|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|0
1625447700000|2021-07-05 01:15:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625448000000|2021-07-05 01:20:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1625448300000|2021-07-05 01:25:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|3
1625448600000|2021-07-05 01:30:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625448900000|2021-07-05 01:35:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1625449200000|2021-07-05 01:40:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1625449500000|2021-07-05 01:45:00|18.74|18.58|18.74|18.58|18.76|18.6|18.73|18.57|15
1625449800000|2021-07-05 01:50:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1625450100000|2021-07-05 01:55:00|18.76|18.6|18.76|18.6|18.77|18.61|18.74|18.58|1
1625451000000|2021-07-05 02:10:00|||||||||1
1625455800000|2021-07-05 03:30:00|||||||||1
1625456400000|2021-07-05 03:40:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1625456700000|2021-07-05 03:45:00|||||||||1
1625460000000|2021-07-05 04:40:00|||||||||1
1625461500000|2021-07-05 05:05:00|18.78|18.62|18.76|18.6|18.79|18.63|18.76|18.6|0
1625462100000|2021-07-05 05:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1625462400000|2021-07-05 05:20:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|2
1625463000000|2021-07-05 05:30:00|||||||||2
1625463600000|2021-07-05 05:40:00|||||||||1
1625463900000|2021-07-05 05:45:00|||||||||1
1625464200000|2021-07-05 05:50:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|36
1625464500000|2021-07-05 05:55:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1625464800000|2021-07-05 06:00:00|||||||||1
1625465100000|2021-07-05 06:05:00|||||||||1
1625465400000|2021-07-05 06:10:00|18.84|18.68|18.87|18.71|18.87|18.71|18.82|18.66|94
1625465700000|2021-07-05 06:15:00|||||||||1
1625466300000|2021-07-05 06:25:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|3
1625466600000|2021-07-05 06:30:00|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|95
1625467200000|2021-07-05 06:40:00|||||||||3
1625467500000|2021-07-05 06:45:00|||||||||1
1625468100000|2021-07-05 06:55:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|4
1625468400000|2021-07-05 07:00:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|83
1625468700000|2021-07-05 07:05:00|||||||||18
1625469000000|2021-07-05 07:10:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1625469300000|2021-07-05 07:15:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|26
1625469600000|2021-07-05 07:20:00|||||||||1
1625469900000|2021-07-05 07:25:00|||||||||1
1625470200000|2021-07-05 07:30:00|18.81|18.65|18.77|18.61|18.82|18.66|18.77|18.61|50
1625470500000|2021-07-05 07:35:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|69
1625470800000|2021-07-05 07:40:00|||||||||2
1625471700000|2021-07-05 07:55:00|18.75|18.59|18.77|18.61|18.8|18.64|18.75|18.59|9
1625472000000|2021-07-05 08:00:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|3
1625472300000|2021-07-05 08:05:00|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|22
1625472600000|2021-07-05 08:10:00|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|7
1625472900000|2021-07-05 08:15:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|33
1625473200000|2021-07-05 08:20:00|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|6
1625473500000|2021-07-05 08:25:00|||||||||4
1625473800000|2021-07-05 08:30:00|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|15
1625474100000|2021-07-05 08:35:00|||||||||1
1625474400000|2021-07-05 08:40:00|||||||||11
1625475300000|2021-07-05 08:55:00|||||||||1
1625476200000|2021-07-05 09:10:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|14
1625476500000|2021-07-05 09:15:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|7
1625476800000|2021-07-05 09:20:00|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|4
1625477100000|2021-07-05 09:25:00|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|2
1625477400000|2021-07-05 09:30:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625478000000|2021-07-05 09:40:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1625478900000|2021-07-05 09:55:00|||||||||1
1625479200000|2021-07-05 10:00:00|||||||||4
1625480700000|2021-07-05 10:25:00|||||||||2
1625481000000|2021-07-05 10:30:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1625481900000|2021-07-05 10:45:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|42
1625482500000|2021-07-05 10:55:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|24
1625483100000|2021-07-05 11:05:00|||||||||11
1625483400000|2021-07-05 11:10:00|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|15
1625483700000|2021-07-05 11:15:00|||||||||4
1625484000000|2021-07-05 11:20:00|||||||||3
1625484600000|2021-07-05 11:30:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|2
1625484900000|2021-07-05 11:35:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|13
1625485500000|2021-07-05 11:45:00|||||||||2
1625486400000|2021-07-05 12:00:00|18.64|18.48|18.64|18.48|18.66|18.5|18.61|18.45|146
1625486700000|2021-07-05 12:05:00|18.61|18.45|18.61|18.45|18.66|18.5|18.61|18.45|23
1625487000000|2021-07-05 12:10:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|1
1625487300000|2021-07-05 12:15:00|||||||||2
1625488500000|2021-07-05 12:35:00|||||||||23
1625489100000|2021-07-05 12:45:00|||||||||1
1625489400000|2021-07-05 12:50:00|||||||||1
1625490000000|2021-07-05 13:00:00|||||||||1
1625490300000|2021-07-05 13:05:00|||||||||1
1625490600000|2021-07-05 13:10:00|||||||||55
1625490900000|2021-07-05 13:15:00|||||||||10
1625491200000|2021-07-05 13:20:00|||||||||2
1625491500000|2021-07-05 13:25:00|||||||||1
1625491800000|2021-07-05 13:30:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|31
1625492100000|2021-07-05 13:35:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|10
1625492400000|2021-07-05 13:40:00|||||||||2
1625492700000|2021-07-05 13:45:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1625493000000|2021-07-05 13:50:00|||||||||1
1625493300000|2021-07-05 13:55:00|||||||||2
1625493600000|2021-07-05 14:00:00|||||||||2
1625494500000|2021-07-05 14:15:00|||||||||1
1625495100000|2021-07-05 14:25:00|||||||||10
1625495400000|2021-07-05 14:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|50
1625495700000|2021-07-05 14:35:00|||||||||3
1625496000000|2021-07-05 14:40:00|||||||||2
1625496300000|2021-07-05 14:45:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1625496600000|2021-07-05 14:50:00|||||||||4
1625496900000|2021-07-05 14:55:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|9
1625497200000|2021-07-05 15:00:00|||||||||26
1625497500000|2021-07-05 15:05:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|20
1625497800000|2021-07-05 15:10:00|||||||||52
1625498100000|2021-07-05 15:15:00|||||||||16
1625498400000|2021-07-05 15:20:00|||||||||7
1625498700000|2021-07-05 15:25:00|18.53|18.37|18.53|18.37|18.55|18.39|18.51|18.35|79
1625522400000|2021-07-05 22:00:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|15
1625522700000|2021-07-05 22:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|3
1625523300000|2021-07-05 22:15:00|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|9
1625523600000|2021-07-05 22:20:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1625523900000|2021-07-05 22:25:00|18.58|18.42|18.57|18.41|18.58|18.42|18.56|18.4|1
1625525100000|2021-07-05 22:45:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1625525700000|2021-07-05 22:55:00|||||||||4
1625526300000|2021-07-05 23:05:00|||||||||2
1625526600000|2021-07-05 23:10:00|||||||||1
1625527200000|2021-07-05 23:20:00|||||||||2
1625528700000|2021-07-05 23:45:00|||||||||1
1625529900000|2021-07-06 00:05:00|||||||||2
1625530200000|2021-07-06 00:10:00|||||||||2
1625530500000|2021-07-06 00:15:00|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|48
1625530800000|2021-07-06 00:20:00|18.62|18.46|18.59|18.43|18.62|18.46|18.57|18.41|20
1625531100000|2021-07-06 00:25:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|3
1625531400000|2021-07-06 00:30:00|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|0
1625531700000|2021-07-06 00:35:00|||||||||27
1625532000000|2021-07-06 00:40:00|||||||||1
1625532300000|2021-07-06 00:45:00|||||||||29
1625532900000|2021-07-06 00:55:00|18.61|18.45|18.62|18.46|18.62|18.46|18.57|18.41|22
1625533200000|2021-07-06 01:00:00|||||||||1
1625533500000|2021-07-06 01:05:00|||||||||7
1625535000000|2021-07-06 01:30:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|45
1625535300000|2021-07-06 01:35:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625535600000|2021-07-06 01:40:00|||||||||10
1625536800000|2021-07-06 02:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1625537400000|2021-07-06 02:10:00|||||||||1
1625537700000|2021-07-06 02:15:00|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|23
1625538000000|2021-07-06 02:20:00|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1625538300000|2021-07-06 02:25:00|18.62|18.46|18.62|18.46|18.63|18.47|18.59|18.43|3
1625538600000|2021-07-06 02:30:00|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|0
1625538900000|2021-07-06 02:35:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1625539500000|2021-07-06 02:45:00|||||||||2
1625539800000|2021-07-06 02:50:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1625540400000|2021-07-06 03:00:00|||||||||14
1625542500000|2021-07-06 03:35:00|||||||||16
1625542800000|2021-07-06 03:40:00|||||||||1
1625549100000|2021-07-06 05:25:00|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|12
1625549400000|2021-07-06 05:30:00|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|0
1625549700000|2021-07-06 05:35:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1625550000000|2021-07-06 05:40:00|||||||||1
1625550300000|2021-07-06 05:45:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|15
1625552100000|2021-07-06 06:15:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|29
1625552400000|2021-07-06 06:20:00|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|1
1625552700000|2021-07-06 06:25:00|18.69|18.53|18.63|18.47|18.69|18.53|18.6|18.44|26
1625553000000|2021-07-06 06:30:00|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|1
1625553600000|2021-07-06 06:40:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1625554200000|2021-07-06 06:50:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|17
1625554500000|2021-07-06 06:55:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|8
1625554800000|2021-07-06 07:00:00|18.6|18.44|18.71|18.55|18.71|18.55|18.59|18.43|99
1625555100000|2021-07-06 07:05:00|18.72|18.56|18.67|18.51|18.76|18.6|18.67|18.51|38
1625555400000|2021-07-06 07:10:00|18.66|18.5|18.66|18.5|18.71|18.55|18.61|18.45|18
1625555700000|2021-07-06 07:15:00|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|40
1625556000000|2021-07-06 07:20:00|||||||||2
1625556300000|2021-07-06 07:25:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|61
1625556600000|2021-07-06 07:30:00|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|34
1625556900000|2021-07-06 07:35:00|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|8
1625557200000|2021-07-06 07:40:00|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|5
1625557500000|2021-07-06 07:45:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|46
1625557800000|2021-07-06 07:50:00|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|71
1625558100000|2021-07-06 07:55:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|22
1625558400000|2021-07-06 08:00:00|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|16
1625558700000|2021-07-06 08:05:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|2
1625559000000|2021-07-06 08:10:00|18.69|18.53|18.66|18.5|18.71|18.55|18.66|18.5|17
1625559300000|2021-07-06 08:15:00|18.69|18.53|18.71|18.55|18.71|18.55|18.66|18.5|2
1625559600000|2021-07-06 08:20:00|18.7|18.54|18.67|18.51|18.71|18.55|18.66|18.5|20
1625559900000|2021-07-06 08:25:00|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|38
1625560200000|2021-07-06 08:30:00|||||||||2
1625560500000|2021-07-06 08:35:00|||||||||1
1625561100000|2021-07-06 08:45:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|4
1625561400000|2021-07-06 08:50:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|26
1625561700000|2021-07-06 08:55:00|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|4
1625562000000|2021-07-06 09:00:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1625562300000|2021-07-06 09:05:00|18.71|18.55|18.69|18.53|18.71|18.55|18.66|18.5|48
1625562600000|2021-07-06 09:10:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|1
1625562900000|2021-07-06 09:15:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|5
1625563200000|2021-07-06 09:20:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|61
1625563500000|2021-07-06 09:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|27
1625563800000|2021-07-06 09:30:00|18.68|18.52|18.71|18.55|18.71|18.55|18.66|18.5|22
1625564100000|2021-07-06 09:35:00|||||||||7
1625564400000|2021-07-06 09:40:00|18.68|18.52|18.66|18.5|18.71|18.55|18.66|18.5|53
1625564700000|2021-07-06 09:45:00|||||||||1
1625565000000|2021-07-06 09:50:00|||||||||3
1625565300000|2021-07-06 09:55:00|||||||||11
1625565600000|2021-07-06 10:00:00|||||||||3
1625565900000|2021-07-06 10:05:00|||||||||8
1625566200000|2021-07-06 10:10:00|||||||||1
1625566500000|2021-07-06 10:15:00|||||||||2
1625567100000|2021-07-06 10:25:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1625567400000|2021-07-06 10:30:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1625567700000|2021-07-06 10:35:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1625568000000|2021-07-06 10:40:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|24
1625568300000|2021-07-06 10:45:00|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|7
1625568600000|2021-07-06 10:50:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|5
1625568900000|2021-07-06 10:55:00|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|3
1625569500000|2021-07-06 11:05:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1625569800000|2021-07-06 11:10:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|1
1625570400000|2021-07-06 11:20:00|||||||||4
1625570700000|2021-07-06 11:25:00|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|59
1625571300000|2021-07-06 11:35:00|18.72|18.56|18.69|18.53|18.72|18.56|18.68|18.52|63
1625571600000|2021-07-06 11:40:00|18.67|18.51|18.69|18.53|18.72|18.56|18.67|18.51|16
1625571900000|2021-07-06 11:45:00|18.68|18.52|18.67|18.51|18.69|18.53|18.67|18.51|17
1625572200000|2021-07-06 11:50:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|6
1625572500000|2021-07-06 11:55:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|21
1625572800000|2021-07-06 12:00:00|||||||||9
1625573100000|2021-07-06 12:05:00|||||||||1
1625573400000|2021-07-06 12:10:00|||||||||1
1625573700000|2021-07-06 12:15:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|26
1625574000000|2021-07-06 12:20:00|||||||||1
1625574600000|2021-07-06 12:30:00|18.64|18.48|18.62|18.46|18.67|18.51|18.62|18.46|56
1625574900000|2021-07-06 12:35:00|||||||||1
1625575200000|2021-07-06 12:40:00|||||||||1
1625575500000|2021-07-06 12:45:00|||||||||1
1625575800000|2021-07-06 12:50:00|18.64|18.48|18.62|18.46|18.67|18.51|18.62|18.46|273
1625576100000|2021-07-06 12:55:00|||||||||43
1625576400000|2021-07-06 13:00:00|||||||||4
1625576700000|2021-07-06 13:05:00|18.63|18.47|18.63|18.47|18.64|18.48|18.62|18.46|163
1625577000000|2021-07-06 13:10:00|18.62|18.46|18.64|18.48|18.67|18.51|18.62|18.46|12
1625577300000|2021-07-06 13:15:00|||||||||8
1625577600000|2021-07-06 13:20:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|23
1625577900000|2021-07-06 13:25:00|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|126
1625578200000|2021-07-06 13:30:00|18.63|18.47|18.69|18.53|18.69|18.53|18.62|18.46|630
1625578500000|2021-07-06 13:35:00|18.67|18.51|18.72|18.56|18.74|18.58|18.67|18.51|507
1625578800000|2021-07-06 13:40:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|202
1625579100000|2021-07-06 13:45:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|222
1625579400000|2021-07-06 13:50:00|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|151
1625579700000|2021-07-06 13:55:00|18.84|18.68|18.86|18.7|18.86|18.7|18.81|18.65|232
1625580000000|2021-07-06 14:00:00|18.88|18.72|18.91|18.75|18.91|18.75|18.86|18.7|509
1625580300000|2021-07-06 14:05:00|18.86|18.7|18.91|18.75|18.96|18.8|18.86|18.7|459
1625580600000|2021-07-06 14:10:00|18.94|18.78|18.96|18.8|18.98|18.82|18.91|18.75|479
1625580900000|2021-07-06 14:15:00|18.98|18.82|19.01|18.85|19.03|18.87|18.96|18.8|467
1625581200000|2021-07-06 14:20:00|19.03|18.87|19.03|18.87|19.1|18.94|19.03|18.87|485
1625581500000|2021-07-06 14:25:00|19.04|18.88|18.93|18.77|19.05|18.89|18.93|18.77|336
1625581800000|2021-07-06 14:30:00|18.95|18.79|19.15|18.99|19.15|18.99|18.95|18.79|715
1625582100000|2021-07-06 14:35:00|19.12|18.96|18.98|18.82|19.15|18.99|18.96|18.8|475
1625582400000|2021-07-06 14:40:00|19.01|18.85|19.03|18.87|19.08|18.92|19.01|18.85|294
1625582700000|2021-07-06 14:45:00|19.04|18.88|19.15|18.99|19.15|18.99|19.03|18.87|483
1625583000000|2021-07-06 14:50:00|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|339
1625583300000|2021-07-06 14:55:00|19.22|19.06|19.37|19.21|19.37|19.21|19.22|19.06|593
1625583600000|2021-07-06 15:00:00|19.39|19.23|19.47|19.31|19.47|19.31|19.35|19.19|708
1625583900000|2021-07-06 15:05:00|19.49|19.33|19.32|19.16|19.52|19.36|19.32|19.16|696
1625584200000|2021-07-06 15:10:00|19.35|19.19|19.42|19.26|19.44|19.28|19.32|19.16|576
1625584500000|2021-07-06 15:15:00|19.43|19.27|19.54|19.38|19.54|19.38|19.37|19.21|887
1625584800000|2021-07-06 15:20:00|19.51|19.35|19.51|19.35|19.54|19.38|19.44|19.28|747
1625585100000|2021-07-06 15:25:00|19.49|19.33|19.36|19.2|19.6|19.44|19.36|19.2|762
1625585400000|2021-07-06 15:30:00|19.39|19.23|19.34|19.18|19.44|19.28|19.34|19.18|416
1625585700000|2021-07-06 15:35:00|19.32|19.16|19.34|19.18|19.39|19.23|19.29|19.13|437
1625586000000|2021-07-06 15:40:00|19.35|19.19|19.41|19.25|19.44|19.28|19.35|19.19|388
1625586300000|2021-07-06 15:45:00|19.39|19.23|19.39|19.23|19.51|19.35|19.39|19.23|363
1625586600000|2021-07-06 15:50:00|19.4|19.24|19.46|19.3|19.46|19.3|19.39|19.23|243
1625586900000|2021-07-06 15:55:00|19.44|19.28|19.46|19.3|19.51|19.35|19.44|19.28|223
1625587200000|2021-07-06 16:00:00|19.49|19.33|19.59|19.43|19.63|19.47|19.49|19.33|628
1625587500000|2021-07-06 16:05:00|19.58|19.42|19.75|19.59|19.75|19.59|19.58|19.42|329
1625587800000|2021-07-06 16:10:00|19.73|19.57|19.63|19.47|19.75|19.59|19.58|19.42|378
1625588100000|2021-07-06 16:15:00|19.61|19.45|19.74|19.58|19.75|19.59|19.61|19.45|506
1625588400000|2021-07-06 16:20:00|19.75|19.59|19.53|19.37|19.77|19.61|19.53|19.37|409
1625588700000|2021-07-06 16:25:00|19.55|19.39|19.48|19.32|19.6|19.44|19.48|19.32|564
1625589000000|2021-07-06 16:30:00|19.5|19.34|19.6|19.44|19.65|19.49|19.5|19.34|338
1625589300000|2021-07-06 16:35:00|19.58|19.42|19.6|19.44|19.65|19.49|19.58|19.42|409
1625589600000|2021-07-06 16:40:00|19.58|19.42|19.65|19.49|19.65|19.49|19.58|19.42|444
1625589900000|2021-07-06 16:45:00|19.63|19.47|19.6|19.44|19.7|19.54|19.6|19.44|426
1625590200000|2021-07-06 16:50:00|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|396
1625590500000|2021-07-06 16:55:00|19.58|19.42|19.53|19.37|19.63|19.47|19.5|19.34|730
1625590800000|2021-07-06 17:00:00|19.52|19.36|19.43|19.27|19.52|19.36|19.43|19.27|101
1625591100000|2021-07-06 17:05:00|19.46|19.3|19.46|19.3|19.46|19.3|19.43|19.27|174
1625591400000|2021-07-06 17:10:00|19.47|19.31|19.48|19.32|19.51|19.35|19.46|19.3|110
1625591700000|2021-07-06 17:15:00|19.46|19.3|19.41|19.25|19.47|19.31|19.41|19.25|187
1625592000000|2021-07-06 17:20:00|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|419
1625592300000|2021-07-06 17:25:00|19.38|19.22|19.41|19.25|19.46|19.3|19.37|19.21|473
1625592600000|2021-07-06 17:30:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|255
1625592900000|2021-07-06 17:35:00|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|69
1625593200000|2021-07-06 17:40:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|49
1625593500000|2021-07-06 17:45:00|19.31|19.15|19.26|19.1|19.33|19.17|19.26|19.1|238
1625593800000|2021-07-06 17:50:00|||||||||215
1625594100000|2021-07-06 17:55:00|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|132
1625594400000|2021-07-06 18:00:00|19.26|19.1|19.24|19.08|19.28|19.12|19.21|19.05|148
1625594700000|2021-07-06 18:05:00|19.26|19.1|19.33|19.17|19.33|19.17|19.21|19.05|312
1625595000000|2021-07-06 18:10:00|19.36|19.2|19.31|19.15|19.38|19.22|19.28|19.12|476
1625595300000|2021-07-06 18:15:00|19.28|19.12|19.26|19.1|19.33|19.17|19.26|19.1|121
1625595600000|2021-07-06 18:20:00|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|80
1625595900000|2021-07-06 18:25:00|19.25|19.09|19.16|19|19.26|19.1|19.16|19|201
1625596200000|2021-07-06 18:30:00|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|259
1625596500000|2021-07-06 18:35:00|19.16|19|19.16|19|19.19|19.03|19.14|18.98|149
1625596800000|2021-07-06 18:40:00|19.14|18.98|19.21|19.05|19.21|19.05|19.14|18.98|284
1625597100000|2021-07-06 18:45:00|19.18|19.02|19.16|19|19.21|19.05|19.16|19|136
1625597400000|2021-07-06 18:50:00|19.18|19.02|19.23|19.07|19.28|19.12|19.16|19|309
1625597700000|2021-07-06 18:55:00|19.22|19.06|19.16|19|19.23|19.07|19.16|19|108
1625598000000|2021-07-06 19:00:00|19.13|18.97|19.16|19|19.16|19|19.13|18.97|40
1625598300000|2021-07-06 19:05:00|19.14|18.98|19.04|18.88|19.16|19|19.04|18.88|268
1625598600000|2021-07-06 19:10:00|19.07|18.91|19.09|18.93|19.11|18.95|19.04|18.88|245
1625598900000|2021-07-06 19:15:00|19.06|18.9|19.11|18.95|19.11|18.95|19.04|18.88|365
1625599200000|2021-07-06 19:20:00|19.09|18.93|19.14|18.98|19.16|19|19.09|18.93|554
1625599500000|2021-07-06 19:25:00|19.13|18.97|19.14|18.98|19.14|18.98|19.09|18.93|235
1625599800000|2021-07-06 19:30:00|19.13|18.97|19.21|19.05|19.21|19.05|19.09|18.93|267
1625600100000|2021-07-06 19:35:00|19.19|19.03|19.14|18.98|19.19|19.03|19.11|18.95|501
1625600400000|2021-07-06 19:40:00|19.11|18.95|19.14|18.98|19.16|19|19.11|18.95|456
1625600700000|2021-07-06 19:45:00|19.11|18.95|19.11|18.95|19.14|18.98|19.09|18.93|515
1625601000000|2021-07-06 19:50:00|19.1|18.94|19.21|19.05|19.23|19.07|19.09|18.93|836
1625601300000|2021-07-06 19:55:00|19.18|19.02|19.21|19.05|19.26|19.1|19.18|19.02|3134
1625601600000|2021-07-06 20:00:00|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|799
1625601900000|2021-07-06 20:05:00|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|852
1625602200000|2021-07-06 20:10:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|513
1625603400000|2021-07-06 20:30:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|39
1625603700000|2021-07-06 20:35:00|||||||||3
1625604000000|2021-07-06 20:40:00|||||||||10
1625604300000|2021-07-06 20:45:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|57
1625604600000|2021-07-06 20:50:00|19.35|19.19|19.34|19.18|19.35|19.19|19.3|19.14|193
1625604900000|2021-07-06 20:55:00|19.33|19.17|19.35|19.19|19.35|19.19|19.3|19.14|104
1625608800000|2021-07-06 22:00:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|1
1625609100000|2021-07-06 22:05:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|72
1625609400000|2021-07-06 22:10:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1625609700000|2021-07-06 22:15:00|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|5
1625610300000|2021-07-06 22:25:00|||||||||34
1625610600000|2021-07-06 22:30:00|||||||||7
1625611500000|2021-07-06 22:45:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1625611800000|2021-07-06 22:50:00|||||||||9
1625612100000|2021-07-06 22:55:00|||||||||1
1625612400000|2021-07-06 23:00:00|||||||||1
1625612700000|2021-07-06 23:05:00|||||||||2
1625613000000|2021-07-06 23:10:00|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|21
1625613300000|2021-07-06 23:15:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625613600000|2021-07-06 23:20:00|||||||||8
1625613900000|2021-07-06 23:25:00|19.29|19.13|19.27|19.11|19.31|19.15|19.27|19.11|5
1625614200000|2021-07-06 23:30:00|19.26|19.1|19.26|19.1|19.31|19.15|19.26|19.1|10
1625614500000|2021-07-06 23:35:00|19.3|19.14|19.31|19.15|19.31|19.15|19.27|19.11|18
1625614800000|2021-07-06 23:40:00|||||||||3
1625615100000|2021-07-06 23:45:00|||||||||2
1625616000000|2021-07-07 00:00:00|19.36|19.2|19.26|19.1|19.36|19.2|19.26|19.1|118
1625616300000|2021-07-07 00:05:00|19.3|19.14|19.29|19.13|19.31|19.15|19.26|19.1|8
1625616600000|2021-07-07 00:10:00|19.31|19.15|19.31|19.15|19.31|19.15|19.27|19.11|57
1625616900000|2021-07-07 00:15:00|19.29|19.13|19.31|19.15|19.34|19.18|19.29|19.13|42
1625617200000|2021-07-07 00:20:00|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|23
1625617500000|2021-07-07 00:25:00|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|0
1625617800000|2021-07-07 00:30:00|19.29|19.13|19.27|19.11|19.29|19.13|19.26|19.1|2
1625618100000|2021-07-07 00:35:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|6
1625618400000|2021-07-07 00:40:00|19.24|19.08|19.22|19.06|19.24|19.08|19.21|19.05|44
1625618700000|2021-07-07 00:45:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|11
1625619000000|2021-07-07 00:50:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|2
1625619300000|2021-07-07 00:55:00|19.21|19.05|19.23|19.07|19.24|19.08|19.21|19.05|15
1625619600000|2021-07-07 01:00:00|19.21|19.05|19.24|19.08|19.26|19.1|19.21|19.05|8
1625619900000|2021-07-07 01:05:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|17
1625620500000|2021-07-07 01:15:00|19.26|19.1|19.21|19.05|19.26|19.1|19.19|19.03|74
1625620800000|2021-07-07 01:20:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|5
1625621100000|2021-07-07 01:25:00|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|5
1625621400000|2021-07-07 01:30:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1625621700000|2021-07-07 01:35:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|0
1625622000000|2021-07-07 01:40:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|20
1625622300000|2021-07-07 01:45:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|1
1625622600000|2021-07-07 01:50:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|23
1625622900000|2021-07-07 01:55:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|3
1625623200000|2021-07-07 02:00:00|19.19|19.03|19.19|19.03|19.19|19.03|19.16|19|46
1625623500000|2021-07-07 02:05:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|21
1625623800000|2021-07-07 02:10:00|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|11
1625624100000|2021-07-07 02:15:00|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|2
1625624700000|2021-07-07 02:25:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1625625000000|2021-07-07 02:30:00|||||||||1
1625625300000|2021-07-07 02:35:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1625626200000|2021-07-07 02:50:00|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|1
1625627100000|2021-07-07 03:05:00|||||||||25
1625627400000|2021-07-07 03:10:00|19.16|19|19.15|18.99|19.18|19.02|19.15|18.99|30
1625627700000|2021-07-07 03:15:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|11
1625629200000|2021-07-07 03:40:00|||||||||10
1625630400000|2021-07-07 04:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1625630700000|2021-07-07 04:05:00|||||||||1
1625631000000|2021-07-07 04:10:00|||||||||1
1625631300000|2021-07-07 04:15:00|||||||||5
1625632200000|2021-07-07 04:30:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1625632500000|2021-07-07 04:35:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1625632800000|2021-07-07 04:40:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|26
1625633100000|2021-07-07 04:45:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1625633400000|2021-07-07 04:50:00|||||||||4
1625633700000|2021-07-07 04:55:00|||||||||4
1625634000000|2021-07-07 05:00:00|||||||||1
1625634600000|2021-07-07 05:10:00|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|67
1625635200000|2021-07-07 05:20:00|||||||||1
1625635500000|2021-07-07 05:25:00|||||||||1
1625636700000|2021-07-07 05:45:00|||||||||3
1625637000000|2021-07-07 05:50:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|39
1625637600000|2021-07-07 06:00:00|||||||||8
1625638200000|2021-07-07 06:10:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|51
1625638500000|2021-07-07 06:15:00|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|22
1625638800000|2021-07-07 06:20:00|19.25|19.09|19.22|19.06|19.25|19.09|19.21|19.05|31
1625639100000|2021-07-07 06:25:00|||||||||2
1625639400000|2021-07-07 06:30:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|4
1625639700000|2021-07-07 06:35:00|||||||||1
1625640000000|2021-07-07 06:40:00|||||||||34
1625640300000|2021-07-07 06:45:00|||||||||1
1625640600000|2021-07-07 06:50:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1625640900000|2021-07-07 06:55:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|57
1625641200000|2021-07-07 07:00:00|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|129
1625641500000|2021-07-07 07:05:00|19.14|18.98|19.15|18.99|19.15|18.99|19.09|18.93|63
1625641800000|2021-07-07 07:10:00|||||||||4
1625642100000|2021-07-07 07:15:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|33
1625642400000|2021-07-07 07:20:00|19.04|18.88|19.14|18.98|19.14|18.98|19.04|18.88|179
1625642700000|2021-07-07 07:25:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|55
1625643000000|2021-07-07 07:30:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|44
1625643300000|2021-07-07 07:35:00|19.1|18.94|19.14|18.98|19.14|18.98|19.09|18.93|21
1625643600000|2021-07-07 07:40:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|17
1625643900000|2021-07-07 07:45:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|7
1625644200000|2021-07-07 07:50:00|19.12|18.96|19.14|18.98|19.14|18.98|19.09|18.93|15
1625644500000|2021-07-07 07:55:00|19.16|19|19.14|18.98|19.19|19.03|19.14|18.98|17
1625644800000|2021-07-07 08:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|18
1625645100000|2021-07-07 08:05:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|26
1625645400000|2021-07-07 08:10:00|19.1|18.94|19.09|18.93|19.14|18.98|19.09|18.93|12
1625645700000|2021-07-07 08:15:00|19.07|18.91|19.09|18.93|19.14|18.98|19.07|18.91|71
1625646000000|2021-07-07 08:20:00|19.1|18.94|19.14|18.98|19.14|18.98|19.09|18.93|19
1625646300000|2021-07-07 08:25:00|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|13
1625646600000|2021-07-07 08:30:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|4
1625646900000|2021-07-07 08:35:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|16
1625647200000|2021-07-07 08:40:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|3
1625647800000|2021-07-07 08:50:00|||||||||5
1625648100000|2021-07-07 08:55:00|||||||||1
1625648400000|2021-07-07 09:00:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1625648700000|2021-07-07 09:05:00|||||||||2
1625649000000|2021-07-07 09:10:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|17
1625649300000|2021-07-07 09:15:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|50
1625649600000|2021-07-07 09:20:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|20
1625649900000|2021-07-07 09:25:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|37
1625650200000|2021-07-07 09:30:00|19.04|18.88|19.07|18.91|19.09|18.93|19.04|18.88|40
1625650500000|2021-07-07 09:35:00|19.06|18.9|19.04|18.88|19.07|18.91|19.02|18.86|175
1625650800000|2021-07-07 09:40:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|31
1625651100000|2021-07-07 09:45:00|19.07|18.91|19.06|18.9|19.07|18.91|19.04|18.88|3
1625651400000|2021-07-07 09:50:00|19.07|18.91|19.09|18.93|19.12|18.96|19.07|18.91|8
1625651700000|2021-07-07 09:55:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|1
1625652000000|2021-07-07 10:00:00|19.11|18.95|19.14|18.98|19.14|18.98|19.09|18.93|11
1625652600000|2021-07-07 10:10:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1625652900000|2021-07-07 10:15:00|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|14
1625653200000|2021-07-07 10:20:00|19.13|18.97|19.14|18.98|19.14|18.98|19.09|18.93|11
1625653500000|2021-07-07 10:25:00|19.11|18.95|19.09|18.93|19.13|18.97|19.09|18.93|4
1625654100000|2021-07-07 10:35:00|19.11|18.95|19.09|18.93|19.14|18.98|19.09|18.93|10
1625654400000|2021-07-07 10:40:00|19.11|18.95|19.04|18.88|19.11|18.95|19.04|18.88|29
1625654700000|2021-07-07 10:45:00|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|3
1625655000000|2021-07-07 10:50:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1625655300000|2021-07-07 10:55:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1625655600000|2021-07-07 11:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|13
1625655900000|2021-07-07 11:05:00|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|61
1625656200000|2021-07-07 11:10:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1625656500000|2021-07-07 11:15:00|||||||||24
1625656800000|2021-07-07 11:20:00|||||||||2
1625657100000|2021-07-07 11:25:00|||||||||4
1625657400000|2021-07-07 11:30:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|4
1625657700000|2021-07-07 11:35:00|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|0
1625658000000|2021-07-07 11:40:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|16
1625658300000|2021-07-07 11:45:00|19.09|18.93|19.08|18.92|19.09|18.93|19.05|18.89|5
1625658600000|2021-07-07 11:50:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|6
1625658900000|2021-07-07 11:55:00|19.06|18.9|19.08|18.92|19.08|18.92|19.03|18.87|19
1625659200000|2021-07-07 12:00:00|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|9
1625659500000|2021-07-07 12:05:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|98
1625660100000|2021-07-07 12:15:00|19.05|18.89|19.15|18.99|19.15|18.99|19.04|18.88|104
1625660400000|2021-07-07 12:20:00|19.13|18.97|19.1|18.94|19.14|18.98|19.08|18.92|54
1625660700000|2021-07-07 12:25:00|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|4
1625661000000|2021-07-07 12:30:00|19.15|18.99|19.15|18.99|19.17|19.01|19.13|18.97|62
1625661300000|2021-07-07 12:35:00|||||||||11
1625661900000|2021-07-07 12:45:00|||||||||18
1625662200000|2021-07-07 12:50:00|19.2|19.04|19.18|19.02|19.22|19.06|19.15|18.99|85
1625662500000|2021-07-07 12:55:00|19.17|19.01|19.15|18.99|19.2|19.04|19.15|18.99|45
1625662800000|2021-07-07 13:00:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|61
1625663100000|2021-07-07 13:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|97
1625663400000|2021-07-07 13:10:00|19.12|18.96|19.13|18.97|19.13|18.97|19.1|18.94|22
1625663700000|2021-07-07 13:15:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1625664000000|2021-07-07 13:20:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|91
1625664300000|2021-07-07 13:25:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1625664600000|2021-07-07 13:30:00|19.05|18.89|19.1|18.94|19.2|19.04|19.03|18.87|669
1625664900000|2021-07-07 13:35:00|19.13|18.97|19.15|18.99|19.15|18.99|19.1|18.94|376
1625665200000|2021-07-07 13:40:00|19.17|19.01|19.23|19.07|19.27|19.11|19.17|19.01|366
1625665500000|2021-07-07 13:45:00|19.18|19.02|19.25|19.09|19.28|19.12|19.18|19.02|294
1625665800000|2021-07-07 13:50:00|19.28|19.12|19.28|19.12|19.35|19.19|19.25|19.09|382
1625666100000|2021-07-07 13:55:00|19.25|19.09|19.28|19.12|19.31|19.15|19.25|19.09|302
1625666400000|2021-07-07 14:00:00|19.3|19.14|19.57|19.41|19.57|19.41|19.3|19.14|726
1625666700000|2021-07-07 14:05:00|19.55|19.39|19.44|19.28|19.55|19.39|19.42|19.26|261
1625667000000|2021-07-07 14:10:00|19.42|19.26|19.35|19.19|19.42|19.26|19.28|19.12|435
1625667300000|2021-07-07 14:15:00|19.32|19.16|19.4|19.24|19.4|19.24|19.31|19.15|289
1625667600000|2021-07-07 14:20:00|19.42|19.26|19.47|19.31|19.47|19.31|19.35|19.19|514
1625667900000|2021-07-07 14:25:00|19.52|19.36|19.64|19.48|19.67|19.51|19.47|19.31|347
1625668200000|2021-07-07 14:30:00|19.63|19.47|19.74|19.58|19.76|19.6|19.54|19.38|737
1625668500000|2021-07-07 14:35:00|19.69|19.53|19.81|19.65|19.81|19.65|19.64|19.48|685
1625668800000|2021-07-07 14:40:00|19.84|19.68|19.91|19.75|19.91|19.75|19.74|19.58|753
1625669100000|2021-07-07 14:45:00|19.92|19.76|19.69|19.53|19.92|19.76|19.64|19.48|799
1625669400000|2021-07-07 14:50:00|19.72|19.56|19.69|19.53|19.74|19.58|19.64|19.48|408
1625669700000|2021-07-07 14:55:00|19.67|19.51|19.54|19.38|19.67|19.51|19.54|19.38|312
1625670000000|2021-07-07 15:00:00|19.57|19.41|19.59|19.43|19.71|19.55|19.54|19.38|338
1625670300000|2021-07-07 15:05:00|19.64|19.48|19.64|19.48|19.71|19.55|19.59|19.43|421
1625670600000|2021-07-07 15:10:00|19.66|19.5|19.52|19.36|19.71|19.55|19.52|19.36|363
1625670900000|2021-07-07 15:15:00|19.49|19.33|19.49|19.33|19.59|19.43|19.44|19.28|371
1625671200000|2021-07-07 15:20:00|19.47|19.31|19.52|19.36|19.57|19.41|19.47|19.31|282
1625671500000|2021-07-07 15:25:00|19.54|19.38|19.42|19.26|19.59|19.43|19.42|19.26|297
1625671800000|2021-07-07 15:30:00|19.47|19.31|19.49|19.33|19.52|19.36|19.42|19.26|362
1625672100000|2021-07-07 15:35:00|19.51|19.35|19.39|19.23|19.52|19.36|19.37|19.21|158
1625672400000|2021-07-07 15:40:00|19.42|19.26|19.37|19.21|19.42|19.26|19.32|19.16|336
1625672700000|2021-07-07 15:45:00|19.42|19.26|19.32|19.16|19.42|19.26|19.32|19.16|279
1625673000000|2021-07-07 15:50:00|19.36|19.2|19.29|19.13|19.36|19.2|19.26|19.1|297
1625673300000|2021-07-07 15:55:00|19.26|19.1|19.31|19.15|19.36|19.2|19.26|19.1|159
1625673600000|2021-07-07 16:00:00|19.26|19.1|19.36|19.2|19.36|19.2|19.26|19.1|205
1625673900000|2021-07-07 16:05:00|19.4|19.24|19.36|19.2|19.41|19.25|19.36|19.2|85
1625674200000|2021-07-07 16:10:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|56
1625674500000|2021-07-07 16:15:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|157
1625674800000|2021-07-07 16:20:00|19.3|19.14|19.36|19.2|19.36|19.2|19.29|19.13|389
1625675100000|2021-07-07 16:25:00|19.34|19.18|19.36|19.2|19.39|19.23|19.34|19.18|92
1625675400000|2021-07-07 16:30:00|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|127
1625675700000|2021-07-07 16:35:00|19.32|19.16|19.39|19.23|19.41|19.25|19.31|19.15|105
1625676000000|2021-07-07 16:40:00|19.37|19.21|19.36|19.2|19.41|19.25|19.36|19.2|134
1625676300000|2021-07-07 16:45:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|121
1625676600000|2021-07-07 16:50:00|19.24|19.08|19.26|19.1|19.32|19.16|19.24|19.08|172
1625676900000|2021-07-07 16:55:00|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|71
1625677200000|2021-07-07 17:00:00|19.31|19.15|19.41|19.25|19.41|19.25|19.31|19.15|205
1625677500000|2021-07-07 17:05:00|19.38|19.22|19.41|19.25|19.43|19.27|19.36|19.2|71
1625677800000|2021-07-07 17:10:00|19.43|19.27|19.43|19.27|19.46|19.3|19.41|19.25|46
1625678100000|2021-07-07 17:15:00|19.46|19.3|19.46|19.3|19.48|19.32|19.43|19.27|87
1625678400000|2021-07-07 17:20:00|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|77
1625678700000|2021-07-07 17:25:00|19.46|19.3|19.48|19.32|19.51|19.35|19.46|19.3|63
1625679000000|2021-07-07 17:30:00|19.51|19.35|19.46|19.3|19.53|19.37|19.46|19.3|110
1625679300000|2021-07-07 17:35:00|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|10
1625679600000|2021-07-07 17:40:00|19.46|19.3|19.41|19.25|19.46|19.3|19.38|19.22|40
1625679900000|2021-07-07 17:45:00|19.38|19.22|19.34|19.18|19.41|19.25|19.31|19.15|124
1625680200000|2021-07-07 17:50:00|19.35|19.19|19.36|19.2|19.38|19.22|19.34|19.18|34
1625680500000|2021-07-07 17:55:00|19.35|19.19|19.41|19.25|19.41|19.25|19.35|19.19|143
1625680800000|2021-07-07 18:00:00|19.43|19.27|19.29|19.13|19.46|19.3|19.24|19.08|419
1625681100000|2021-07-07 18:05:00|19.28|19.12|19.19|19.03|19.29|19.13|19.18|19.02|519
1625681400000|2021-07-07 18:10:00|19.18|19.02|19.19|19.03|19.24|19.08|19.18|19.02|100
1625681700000|2021-07-07 18:15:00|19.23|19.07|19.14|18.98|19.24|19.08|19.13|18.97|256
1625682000000|2021-07-07 18:20:00|19.18|19.02|19.23|19.07|19.28|19.12|19.18|19.02|162
1625682300000|2021-07-07 18:25:00|19.24|19.08|19.24|19.08|19.28|19.12|19.23|19.07|120
1625682600000|2021-07-07 18:30:00|19.26|19.1|19.31|19.15|19.33|19.17|19.24|19.08|187
1625682900000|2021-07-07 18:35:00|19.29|19.13|19.41|19.25|19.41|19.25|19.29|19.13|301
1625683200000|2021-07-07 18:40:00|19.39|19.23|19.33|19.17|19.41|19.25|19.29|19.13|322
1625683500000|2021-07-07 18:45:00|19.29|19.13|19.28|19.12|19.34|19.18|19.28|19.12|189
1625683800000|2021-07-07 18:50:00|19.29|19.13|19.29|19.13|19.34|19.18|19.28|19.12|139
1625684100000|2021-07-07 18:55:00|19.28|19.12|19.28|19.12|19.29|19.13|19.24|19.08|104
1625684400000|2021-07-07 19:00:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|152
1625684700000|2021-07-07 19:05:00|19.3|19.14|19.3|19.14|19.33|19.17|19.28|19.12|349
1625685000000|2021-07-07 19:10:00|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|308
1625685300000|2021-07-07 19:15:00|19.38|19.22|19.36|19.2|19.4|19.24|19.35|19.19|101
1625685600000|2021-07-07 19:20:00|19.35|19.19|19.41|19.25|19.41|19.25|19.35|19.19|193
1625685900000|2021-07-07 19:25:00|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|206
1625686200000|2021-07-07 19:30:00|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|140
1625686500000|2021-07-07 19:35:00|19.38|19.22|19.41|19.25|19.45|19.29|19.38|19.22|504
1625686800000|2021-07-07 19:40:00|19.43|19.27|19.43|19.27|19.46|19.3|19.41|19.25|395
1625687100000|2021-07-07 19:45:00|19.46|19.3|19.36|19.2|19.46|19.3|19.36|19.2|333
1625687400000|2021-07-07 19:50:00|19.35|19.19|19.3|19.14|19.36|19.2|19.26|19.1|359
1625687700000|2021-07-07 19:55:00|19.31|19.15|19.35|19.19|19.4|19.24|19.3|19.14|842
1625688000000|2021-07-07 20:00:00|19.36|19.2|19.45|19.29|19.45|19.29|19.35|19.19|528
1625688300000|2021-07-07 20:05:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|712
1625688600000|2021-07-07 20:10:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|589
1625689800000|2021-07-07 20:30:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|47
1625690100000|2021-07-07 20:35:00|||||||||27
1625690700000|2021-07-07 20:45:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|19
1625691000000|2021-07-07 20:50:00|||||||||5
1625691300000|2021-07-07 20:55:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|90
1625695200000|2021-07-07 22:00:00|19.26|19.1|19.28|19.12|19.29|19.13|19.24|19.08|54
1625695500000|2021-07-07 22:05:00|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|3
1625696400000|2021-07-07 22:20:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1625696700000|2021-07-07 22:25:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625697000000|2021-07-07 22:30:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1625697300000|2021-07-07 22:35:00|||||||||1
1625697900000|2021-07-07 22:45:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|14
1625698200000|2021-07-07 22:50:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|2
1625698500000|2021-07-07 22:55:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1625698800000|2021-07-07 23:00:00|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|0
1625699100000|2021-07-07 23:05:00|||||||||5
1625699700000|2021-07-07 23:15:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|24
1625700000000|2021-07-07 23:20:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1625700600000|2021-07-07 23:30:00|||||||||2
1625701200000|2021-07-07 23:40:00|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|7
1625702400000|2021-07-08 00:00:00|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|39
1625702700000|2021-07-08 00:05:00|||||||||5
1625703600000|2021-07-08 00:20:00|||||||||12
1625703900000|2021-07-08 00:25:00|||||||||5
1625704500000|2021-07-08 00:35:00|||||||||3
1625705100000|2021-07-08 00:45:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|18
1625705400000|2021-07-08 00:50:00|19.37|19.21|19.39|19.23|19.41|19.25|19.36|19.2|38
1625705700000|2021-07-08 00:55:00|19.38|19.22|19.36|19.2|19.39|19.23|19.36|19.2|17
1625706000000|2021-07-08 01:00:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1625706300000|2021-07-08 01:05:00|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|1
1625706600000|2021-07-08 01:10:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1625706900000|2021-07-08 01:15:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1625707500000|2021-07-08 01:25:00|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|2
1625707800000|2021-07-08 01:30:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1625708100000|2021-07-08 01:35:00|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|1
1625708400000|2021-07-08 01:40:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|1
1625708700000|2021-07-08 01:45:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|15
1625709000000|2021-07-08 01:50:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|39
1625709300000|2021-07-08 01:55:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|9
1625709600000|2021-07-08 02:00:00|||||||||1
1625709900000|2021-07-08 02:05:00|||||||||10
1625710500000|2021-07-08 02:15:00|||||||||1
1625710800000|2021-07-08 02:20:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1625711100000|2021-07-08 02:25:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|37
1625711700000|2021-07-08 02:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|49
1625712000000|2021-07-08 02:40:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|1
1625712300000|2021-07-08 02:45:00|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|136
1625712600000|2021-07-08 02:50:00|||||||||2
1625712900000|2021-07-08 02:55:00|||||||||48
1625713500000|2021-07-08 03:05:00|||||||||1
1625713800000|2021-07-08 03:10:00|||||||||1
1625714400000|2021-07-08 03:20:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|37
1625714700000|2021-07-08 03:25:00|19.59|19.43|19.6|19.44|19.61|19.45|19.58|19.42|26
1625715000000|2021-07-08 03:30:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|17
1625715300000|2021-07-08 03:35:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|4
1625715600000|2021-07-08 03:40:00|19.59|19.43|19.6|19.44|19.62|19.46|19.58|19.42|2
1625715900000|2021-07-08 03:45:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|11
1625716200000|2021-07-08 03:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1625716800000|2021-07-08 04:00:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|9
1625717100000|2021-07-08 04:05:00|||||||||1
1625717400000|2021-07-08 04:10:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|15
1625717700000|2021-07-08 04:15:00|||||||||7
1625718000000|2021-07-08 04:20:00|||||||||3
1625718300000|2021-07-08 04:25:00|||||||||5
1625718600000|2021-07-08 04:30:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|34
1625718900000|2021-07-08 04:35:00|||||||||1
1625719200000|2021-07-08 04:40:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|23
1625719800000|2021-07-08 04:50:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|18
1625720400000|2021-07-08 05:00:00|19.6|19.44|19.59|19.43|19.6|19.44|19.58|19.42|66
1625720700000|2021-07-08 05:05:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|0
1625721600000|2021-07-08 05:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1625721900000|2021-07-08 05:25:00|||||||||3
1625722200000|2021-07-08 05:30:00|||||||||1
1625722500000|2021-07-08 05:35:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|9
1625722800000|2021-07-08 05:40:00|19.59|19.43|19.62|19.46|19.64|19.48|19.59|19.43|6
1625723100000|2021-07-08 05:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|2
1625723400000|2021-07-08 05:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1625723700000|2021-07-08 05:55:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|12
1625724000000|2021-07-08 06:00:00|19.64|19.48|19.6|19.44|19.65|19.49|19.59|19.43|34
1625724300000|2021-07-08 06:05:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|7
1625724600000|2021-07-08 06:10:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|48
1625724900000|2021-07-08 06:15:00|19.69|19.53|19.69|19.53|19.7|19.54|19.65|19.49|19
1625725200000|2021-07-08 06:20:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|7
1625725500000|2021-07-08 06:25:00|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|3
1625725800000|2021-07-08 06:30:00|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|15
1625726100000|2021-07-08 06:35:00|19.72|19.56|19.79|19.63|19.79|19.63|19.7|19.54|69
1625726400000|2021-07-08 06:40:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|43
1625726700000|2021-07-08 06:45:00|19.85|19.69|19.91|19.75|19.92|19.76|19.82|19.66|57
1625727000000|2021-07-08 06:50:00|19.89|19.73|19.92|19.76|19.94|19.78|19.89|19.73|6
1625727300000|2021-07-08 06:55:00|19.94|19.78|20.04|19.88|20.05|19.89|19.94|19.78|108
1625727600000|2021-07-08 07:00:00|20.02|19.86|20.11|19.95|20.11|19.95|20.01|19.85|99
1625727900000|2021-07-08 07:05:00|20.12|19.96|20.06|19.9|20.16|20|20.06|19.9|117
1625728200000|2021-07-08 07:10:00|20.07|19.91|20.04|19.88|20.11|19.95|19.99|19.83|97
1625728500000|2021-07-08 07:15:00|20.06|19.9|20.16|20|20.16|20|20.06|19.9|135
1625728800000|2021-07-08 07:20:00|20.17|20.01|20.22|20.06|20.32|20.16|20.16|20|511
1625729100000|2021-07-08 07:25:00|20.21|20.05|20.16|20|20.22|20.06|20.11|19.95|166
1625729400000|2021-07-08 07:30:00|20.19|20.03|20.21|20.05|20.27|20.11|20.19|20.03|272
1625729700000|2021-07-08 07:35:00|20.22|20.06|20.21|20.05|20.27|20.11|20.16|20|92
1625730000000|2021-07-08 07:40:00|20.22|20.06|20.37|20.21|20.37|20.21|20.22|20.06|247
1625730300000|2021-07-08 07:45:00|20.42|20.26|20.49|20.33|20.59|20.43|20.39|20.23|282
1625730600000|2021-07-08 07:50:00|20.51|20.35|20.44|20.28|20.61|20.45|20.44|20.28|377
1625730900000|2021-07-08 07:55:00|20.42|20.26|20.32|20.16|20.44|20.28|20.32|20.16|140
1625731200000|2021-07-08 08:00:00|20.34|20.18|20.54|20.38|20.54|20.38|20.34|20.18|138
1625731500000|2021-07-08 08:05:00|20.59|20.43|20.47|20.31|20.59|20.43|20.42|20.26|197
1625731800000|2021-07-08 08:10:00|20.49|20.33|20.37|20.21|20.54|20.38|20.37|20.21|99
1625732100000|2021-07-08 08:15:00|20.42|20.26|20.34|20.18|20.44|20.28|20.31|20.15|84
1625732400000|2021-07-08 08:20:00|20.32|20.16|20.49|20.33|20.54|20.38|20.32|20.16|175
1625732700000|2021-07-08 08:25:00|20.5|20.34|20.67|20.51|20.77|20.61|20.49|20.33|321
1625733000000|2021-07-08 08:30:00|20.71|20.55|20.72|20.56|20.79|20.63|20.67|20.51|329
1625733300000|2021-07-08 08:35:00|20.73|20.57|20.66|20.5|20.77|20.61|20.66|20.5|191
1625733600000|2021-07-08 08:40:00|20.67|20.51|20.63|20.47|20.69|20.53|20.63|20.47|237
1625733900000|2021-07-08 08:45:00|20.65|20.49|20.54|20.38|20.68|20.52|20.51|20.35|276
1625734200000|2021-07-08 08:50:00|20.56|20.4|20.56|20.4|20.58|20.42|20.53|20.37|113
1625734500000|2021-07-08 08:55:00|20.53|20.37|20.48|20.32|20.56|20.4|20.46|20.3|153
1625734800000|2021-07-08 09:00:00|20.49|20.33|20.53|20.37|20.58|20.42|20.46|20.3|117
1625735100000|2021-07-08 09:05:00|20.58|20.42|20.69|20.53|20.69|20.53|20.53|20.37|220
1625735400000|2021-07-08 09:10:00|20.71|20.55|20.63|20.47|20.76|20.6|20.63|20.47|174
1625735700000|2021-07-08 09:15:00|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|46
1625736000000|2021-07-08 09:20:00|20.69|20.53|20.79|20.63|20.84|20.68|20.68|20.52|152
1625736300000|2021-07-08 09:25:00|20.78|20.62|20.68|20.52|20.79|20.63|20.68|20.52|165
1625736600000|2021-07-08 09:30:00|20.69|20.53|20.68|20.52|20.69|20.53|20.64|20.48|197
1625736900000|2021-07-08 09:35:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|28
1625737200000|2021-07-08 09:40:00|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|11
1625737500000|2021-07-08 09:45:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|87
1625737800000|2021-07-08 09:50:00|20.64|20.48|20.69|20.53|20.69|20.53|20.63|20.47|43
1625738100000|2021-07-08 09:55:00|20.74|20.58|20.79|20.63|20.81|20.65|20.74|20.58|134
1625738400000|2021-07-08 10:00:00|20.81|20.65|20.86|20.7|20.98|20.82|20.81|20.65|374
1625738700000|2021-07-08 10:05:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|230
1625739000000|2021-07-08 10:10:00|21.03|20.87|21.08|20.92|21.09|20.93|20.98|20.82|241
1625739300000|2021-07-08 10:15:00|21.06|20.9|21.21|21.05|21.28|21.12|21.04|20.88|644
1625739600000|2021-07-08 10:20:00|21.23|21.07|21.23|21.07|21.33|21.17|21.22|21.06|232
1625739900000|2021-07-08 10:25:00|21.21|21.05|21.23|21.07|21.28|21.12|21.16|21|166
1625740200000|2021-07-08 10:30:00|21.26|21.1|21.21|21.05|21.33|21.17|21.14|20.98|229
1625740500000|2021-07-08 10:35:00|21.19|21.03|21.16|21|21.21|21.05|21.16|21|88
1625740800000|2021-07-08 10:40:00|21.18|21.02|21.26|21.1|21.28|21.12|21.16|21|208
1625741100000|2021-07-08 10:45:00|21.28|21.12|21.16|21|21.28|21.12|21.16|21|108
1625741400000|2021-07-08 10:50:00|21.21|21.05|21.09|20.93|21.21|21.05|21.06|20.9|391
1625741700000|2021-07-08 10:55:00|21.11|20.95|20.99|20.83|21.16|21|20.98|20.82|177
1625742000000|2021-07-08 11:00:00|20.98|20.82|20.99|20.83|20.99|20.83|20.88|20.72|305
1625742300000|2021-07-08 11:05:00|20.98|20.82|21.05|20.89|21.05|20.89|20.98|20.82|178
1625742600000|2021-07-08 11:10:00|21|20.84|21|20.84|21.11|20.95|21|20.84|333
1625742900000|2021-07-08 11:15:00|20.96|20.8|20.95|20.79|21.01|20.85|20.9|20.74|163
1625743200000|2021-07-08 11:20:00|20.98|20.82|20.88|20.72|21|20.84|20.88|20.72|58
1625743500000|2021-07-08 11:25:00|20.9|20.74|20.83|20.67|20.93|20.77|20.81|20.65|255
1625743800000|2021-07-08 11:30:00|20.85|20.69|20.95|20.79|21.01|20.85|20.85|20.69|162
1625744100000|2021-07-08 11:35:00|20.96|20.8|21|20.84|21.01|20.85|20.95|20.79|58
1625744400000|2021-07-08 11:40:00|21.01|20.85|21.01|20.85|21.06|20.9|21|20.84|201
1625744700000|2021-07-08 11:45:00|21|20.84|21.06|20.9|21.13|20.97|21|20.84|138
1625745000000|2021-07-08 11:50:00|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|149
1625745300000|2021-07-08 11:55:00|21.13|20.97|21.11|20.95|21.13|20.97|21.08|20.92|34
1625745600000|2021-07-08 12:00:00|21.1|20.94|21.18|21.02|21.18|21.02|21.1|20.94|249
1625745900000|2021-07-08 12:05:00|21.13|20.97|21.25|21.09|21.25|21.09|21.13|20.97|178
1625746200000|2021-07-08 12:10:00|21.28|21.12|21.18|21.02|21.3|21.14|21.13|20.97|246
1625746500000|2021-07-08 12:15:00|21.16|21|20.98|20.82|21.2|21.04|20.98|20.82|239
1625746800000|2021-07-08 12:20:00|21.01|20.85|20.96|20.8|21.08|20.92|20.95|20.79|86
1625747100000|2021-07-08 12:25:00|20.98|20.82|20.91|20.75|21.01|20.85|20.9|20.74|76
1625747400000|2021-07-08 12:30:00|20.95|20.79|21.13|20.97|21.13|20.97|20.9|20.74|212
1625747700000|2021-07-08 12:35:00|21.08|20.92|21.01|20.85|21.13|20.97|20.96|20.8|193
1625748000000|2021-07-08 12:40:00|21.02|20.86|21.01|20.85|21.08|20.92|21.01|20.85|121
1625748300000|2021-07-08 12:45:00|21.03|20.87|20.91|20.75|21.06|20.9|20.91|20.75|182
1625748600000|2021-07-08 12:50:00|20.93|20.77|20.91|20.75|20.96|20.8|20.91|20.75|57
1625748900000|2021-07-08 12:55:00|20.93|20.77|21.03|20.87|21.06|20.9|20.93|20.77|138
1625749200000|2021-07-08 13:00:00|21.05|20.89|21.05|20.89|21.11|20.95|21.01|20.85|268
1625749500000|2021-07-08 13:05:00|21.06|20.9|21.15|20.99|21.16|21|21.05|20.89|103
1625749800000|2021-07-08 13:10:00|21.13|20.97|21.11|20.95|21.18|21.02|21.06|20.9|143
1625750100000|2021-07-08 13:15:00|21.1|20.94|21.06|20.9|21.11|20.95|21.01|20.85|134
1625750400000|2021-07-08 13:20:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|162
1625750700000|2021-07-08 13:25:00|21|20.84|21|20.84|21.05|20.89|21|20.84|148
1625751000000|2021-07-08 13:30:00|21.01|20.85|20.58|20.42|21.06|20.9|20.55|20.39|2483
1625751300000|2021-07-08 13:35:00|20.59|20.43|20.72|20.56|20.87|20.71|20.58|20.42|1644
1625751600000|2021-07-08 13:40:00|20.7|20.54|20.95|20.79|21|20.84|20.67|20.51|1711
1625751900000|2021-07-08 13:45:00|20.97|20.81|21.12|20.96|21.17|21.01|20.97|20.81|1546
1625752200000|2021-07-08 13:50:00|21.1|20.94|20.82|20.66|21.12|20.96|20.67|20.51|1677
1625752500000|2021-07-08 13:55:00|20.78|20.62|20.67|20.51|20.95|20.79|20.67|20.51|981
1625752800000|2021-07-08 14:00:00|20.68|20.52|20.73|20.57|20.97|20.81|20.68|20.52|1458
1625753100000|2021-07-08 14:05:00|20.75|20.59|20.88|20.72|20.9|20.74|20.73|20.57|1232
1625753400000|2021-07-08 14:10:00|20.87|20.71|20.88|20.72|20.9|20.74|20.75|20.59|896
1625753700000|2021-07-08 14:15:00|20.87|20.71|21|20.84|21.05|20.89|20.87|20.71|667
1625754000000|2021-07-08 14:20:00|21.03|20.87|21.1|20.94|21.15|20.99|21|20.84|943
1625754300000|2021-07-08 14:25:00|21.08|20.92|20.87|20.71|21.2|21.04|20.87|20.71|833
1625754600000|2021-07-08 14:30:00|20.83|20.67|21.01|20.85|21.07|20.91|20.82|20.66|850
1625754900000|2021-07-08 14:35:00|21.02|20.86|21.07|20.91|21.17|21.01|20.95|20.79|1021
1625755200000|2021-07-08 14:40:00|21.08|20.92|20.89|20.73|21.17|21.01|20.85|20.69|1008
1625755500000|2021-07-08 14:45:00|20.9|20.74|21.03|20.87|21.08|20.92|20.82|20.66|494
1625755800000|2021-07-08 14:50:00|21.05|20.89|20.98|20.82|21.1|20.94|20.87|20.71|819
1625756100000|2021-07-08 14:55:00|21|20.84|21.13|20.97|21.15|20.99|20.93|20.77|669
1625756400000|2021-07-08 15:00:00|21.12|20.96|21.13|20.97|21.18|21.02|21.03|20.87|604
1625756700000|2021-07-08 15:05:00|21.1|20.94|20.85|20.69|21.1|20.94|20.85|20.69|889
1625757000000|2021-07-08 15:10:00|20.83|20.67|20.85|20.69|20.9|20.74|20.8|20.64|637
1625757300000|2021-07-08 15:15:00|20.84|20.68|20.74|20.58|20.92|20.76|20.69|20.53|1055
1625757600000|2021-07-08 15:20:00|20.75|20.59|20.74|20.58|20.79|20.63|20.67|20.51|483
1625757900000|2021-07-08 15:25:00|20.73|20.57|20.62|20.46|20.79|20.63|20.6|20.44|582
1625758200000|2021-07-08 15:30:00|20.65|20.49|20.67|20.51|20.74|20.58|20.62|20.46|552
1625758500000|2021-07-08 15:35:00|20.72|20.56|20.45|20.29|20.74|20.58|20.45|20.29|601
1625758800000|2021-07-08 15:40:00|20.49|20.33|20.44|20.28|20.49|20.33|20.39|20.23|407
1625759100000|2021-07-08 15:45:00|20.4|20.24|20.34|20.18|20.44|20.28|20.32|20.16|592
1625759400000|2021-07-08 15:50:00|20.32|20.16|20.35|20.19|20.39|20.23|20.32|20.16|500
1625759700000|2021-07-08 15:55:00|20.37|20.21|20.32|20.16|20.39|20.23|20.32|20.16|465
1625760000000|2021-07-08 16:00:00|20.29|20.13|20.29|20.13|20.32|20.16|20.27|20.11|260
1625760300000|2021-07-08 16:05:00|20.32|20.16|20.29|20.13|20.32|20.16|20.27|20.11|143
1625760600000|2021-07-08 16:10:00|20.32|20.16|20.39|20.23|20.39|20.23|20.3|20.14|200
1625760900000|2021-07-08 16:15:00|20.4|20.24|20.44|20.28|20.45|20.29|20.39|20.23|119
1625761200000|2021-07-08 16:20:00|20.45|20.29|20.55|20.39|20.55|20.39|20.44|20.28|545
1625761500000|2021-07-08 16:25:00|20.54|20.38|20.44|20.28|20.55|20.39|20.44|20.28|431
1625761800000|2021-07-08 16:30:00|20.4|20.24|20.39|20.23|20.44|20.28|20.34|20.18|442
1625762100000|2021-07-08 16:35:00|20.44|20.28|20.39|20.23|20.45|20.29|20.34|20.18|390
1625762400000|2021-07-08 16:40:00|20.38|20.22|20.39|20.23|20.44|20.28|20.34|20.18|352
1625762700000|2021-07-08 16:45:00|20.41|20.25|20.44|20.28|20.49|20.33|20.41|20.25|182
1625763000000|2021-07-08 16:50:00|20.49|20.33|20.39|20.23|20.49|20.33|20.39|20.23|262
1625763300000|2021-07-08 16:55:00|20.37|20.21|20.44|20.28|20.44|20.28|20.37|20.21|202
1625763600000|2021-07-08 17:00:00|20.47|20.31|20.49|20.33|20.49|20.33|20.42|20.26|407
1625763900000|2021-07-08 17:05:00|20.46|20.3|20.49|20.33|20.51|20.35|20.46|20.3|234
1625764200000|2021-07-08 17:10:00|20.5|20.34|20.61|20.45|20.62|20.46|20.49|20.33|256
1625764500000|2021-07-08 17:15:00|20.62|20.46|20.61|20.45|20.62|20.46|20.51|20.35|207
1625764800000|2021-07-08 17:20:00|20.62|20.46|20.61|20.45|20.62|20.46|20.56|20.4|125
1625765100000|2021-07-08 17:25:00|20.59|20.43|20.46|20.3|20.59|20.43|20.46|20.3|163
1625765400000|2021-07-08 17:30:00|20.47|20.31|20.44|20.28|20.49|20.33|20.39|20.23|287
1625765700000|2021-07-08 17:35:00|20.46|20.3|20.39|20.23|20.47|20.31|20.37|20.21|307
1625766000000|2021-07-08 17:40:00|20.37|20.21|20.37|20.21|20.44|20.28|20.32|20.16|179
1625766300000|2021-07-08 17:45:00|20.38|20.22|20.47|20.31|20.47|20.31|20.37|20.21|355
1625766600000|2021-07-08 17:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.42|20.26|191
1625766900000|2021-07-08 17:55:00|20.51|20.35|20.54|20.38|20.54|20.38|20.44|20.28|83
1625767200000|2021-07-08 18:00:00|20.52|20.36|20.54|20.38|20.59|20.43|20.49|20.33|422
1625767500000|2021-07-08 18:05:00|20.56|20.4|20.64|20.48|20.65|20.49|20.54|20.38|365
1625767800000|2021-07-08 18:10:00|20.61|20.45|20.54|20.38|20.61|20.45|20.54|20.38|357
1625768100000|2021-07-08 18:15:00|20.53|20.37|20.64|20.48|20.69|20.53|20.49|20.33|604
1625768400000|2021-07-08 18:20:00|20.62|20.46|20.66|20.5|20.69|20.53|20.59|20.43|319
1625768700000|2021-07-08 18:25:00|20.69|20.53|20.69|20.53|20.76|20.6|20.64|20.48|466
1625769000000|2021-07-08 18:30:00|20.71|20.55|20.64|20.48|20.76|20.6|20.64|20.48|487
1625769300000|2021-07-08 18:35:00|20.65|20.49|20.69|20.53|20.71|20.55|20.64|20.48|199
1625769600000|2021-07-08 18:40:00|20.7|20.54|20.71|20.55|20.74|20.58|20.66|20.5|318
1625769900000|2021-07-08 18:45:00|20.69|20.53|20.81|20.65|20.81|20.65|20.69|20.53|172
1625770200000|2021-07-08 18:50:00|20.79|20.63|20.84|20.68|20.86|20.7|20.79|20.63|478
1625770500000|2021-07-08 18:55:00|20.86|20.7|20.74|20.58|20.86|20.7|20.68|20.52|353
1625770800000|2021-07-08 19:00:00|20.73|20.57|20.71|20.55|20.74|20.58|20.68|20.52|217
1625771100000|2021-07-08 19:05:00|20.69|20.53|20.74|20.58|20.78|20.62|20.69|20.53|365
1625771400000|2021-07-08 19:10:00|20.73|20.57|20.84|20.68|20.86|20.7|20.73|20.57|218
1625771700000|2021-07-08 19:15:00|20.88|20.72|20.83|20.67|20.94|20.78|20.83|20.67|707
1625772000000|2021-07-08 19:20:00|20.86|20.7|20.73|20.57|20.88|20.72|20.71|20.55|571
1625772300000|2021-07-08 19:25:00|20.74|20.58|20.84|20.68|20.88|20.72|20.73|20.57|555
1625772600000|2021-07-08 19:30:00|20.83|20.67|20.91|20.75|20.96|20.8|20.83|20.67|1027
1625772900000|2021-07-08 19:35:00|20.93|20.77|20.79|20.63|20.94|20.78|20.78|20.62|410
1625773200000|2021-07-08 19:40:00|20.78|20.62|20.96|20.8|20.99|20.83|20.74|20.58|806
1625773500000|2021-07-08 19:45:00|20.98|20.82|21.06|20.9|21.06|20.9|20.94|20.78|344
1625773800000|2021-07-08 19:50:00|21.08|20.92|20.94|20.78|21.11|20.95|20.83|20.67|938
1625774100000|2021-07-08 19:55:00|20.91|20.75|20.61|20.45|20.94|20.78|20.59|20.43|1716
1625774400000|2021-07-08 20:00:00|20.59|20.43|20.69|20.53|20.69|20.53|20.59|20.43|703
1625774700000|2021-07-08 20:05:00|20.68|20.52|20.76|20.6|20.83|20.67|20.66|20.5|1259
1625775000000|2021-07-08 20:10:00|20.77|20.61|20.76|20.6|20.82|20.66|20.76|20.6|844
1625776200000|2021-07-08 20:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|10
1625776500000|2021-07-08 20:35:00|20.68|20.52|20.72|20.56|20.73|20.57|20.68|20.52|129
1625776800000|2021-07-08 20:40:00|20.71|20.55|20.72|20.56|20.73|20.57|20.71|20.55|13
1625777100000|2021-07-08 20:45:00|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|1
1625777700000|2021-07-08 20:55:00|20.78|20.62|20.78|20.62|20.78|20.62|20.76|20.6|141
1625781600000|2021-07-08 22:00:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|4
1625781900000|2021-07-08 22:05:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|66
1625782200000|2021-07-08 22:10:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|9
1625782500000|2021-07-08 22:15:00|||||||||1
1625782800000|2021-07-08 22:20:00|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|4
1625783100000|2021-07-08 22:25:00|||||||||5
1625783400000|2021-07-08 22:30:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|22
1625783700000|2021-07-08 22:35:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|39
1625784000000|2021-07-08 22:40:00|||||||||1
1625784300000|2021-07-08 22:45:00|20.8|20.64|20.8|20.64|20.83|20.67|20.78|20.62|15
1625784600000|2021-07-08 22:50:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|1
1625784900000|2021-07-08 22:55:00|||||||||1
1625786100000|2021-07-08 23:15:00|20.77|20.61|20.75|20.59|20.77|20.61|20.73|20.57|1
1625786400000|2021-07-08 23:20:00|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|12
1625787300000|2021-07-08 23:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|9
1625787600000|2021-07-08 23:40:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|19
1625787900000|2021-07-08 23:45:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|6
1625788200000|2021-07-08 23:50:00|20.73|20.57|20.73|20.57|20.73|20.57|20.72|20.56|14
1625788500000|2021-07-08 23:55:00|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|16
1625788800000|2021-07-09 00:00:00|20.72|20.56|20.52|20.36|20.72|20.56|20.52|20.36|121
1625789100000|2021-07-09 00:05:00|20.5|20.34|20.34|20.18|20.52|20.36|20.34|20.18|352
1625789400000|2021-07-09 00:10:00|20.39|20.23|20.47|20.31|20.5|20.34|20.34|20.18|183
1625789700000|2021-07-09 00:15:00|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|21
1625790000000|2021-07-09 00:20:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|18
1625790300000|2021-07-09 00:25:00|20.56|20.4|20.52|20.36|20.57|20.41|20.5|20.34|19
1625790600000|2021-07-09 00:30:00|20.55|20.39|20.58|20.42|20.62|20.46|20.54|20.38|20
1625790900000|2021-07-09 00:35:00|20.6|20.44|20.62|20.46|20.63|20.47|20.6|20.44|24
1625791200000|2021-07-09 00:40:00|20.6|20.44|20.63|20.47|20.67|20.51|20.6|20.44|6
1625791500000|2021-07-09 00:45:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|18
1625791800000|2021-07-09 00:50:00|20.67|20.51|20.63|20.47|20.68|20.52|20.63|20.47|8
1625792100000|2021-07-09 00:55:00|20.67|20.51|20.73|20.57|20.73|20.57|20.67|20.51|67
1625792400000|2021-07-09 01:00:00|20.7|20.54|20.68|20.52|20.73|20.57|20.68|20.52|48
1625792700000|2021-07-09 01:05:00|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|30
1625793000000|2021-07-09 01:10:00|20.72|20.56|20.73|20.57|20.73|20.57|20.68|20.52|6
1625793300000|2021-07-09 01:15:00|20.75|20.59|20.77|20.61|20.8|20.64|20.73|20.57|29
1625793600000|2021-07-09 01:20:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|20
1625793900000|2021-07-09 01:25:00|20.79|20.63|20.79|20.63|20.8|20.64|20.75|20.59|10
1625794200000|2021-07-09 01:30:00|20.77|20.61|20.7|20.54|20.8|20.64|20.7|20.54|24
1625794500000|2021-07-09 01:35:00|20.72|20.56|20.8|20.64|20.8|20.64|20.72|20.56|10
1625794800000|2021-07-09 01:40:00|20.83|20.67|20.86|20.7|20.86|20.7|20.8|20.64|21
1625795100000|2021-07-09 01:45:00|20.85|20.69|20.87|20.71|20.9|20.74|20.83|20.67|14
1625795400000|2021-07-09 01:50:00|20.88|20.72|20.92|20.76|20.92|20.76|20.86|20.7|60
1625795700000|2021-07-09 01:55:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|23
1625796000000|2021-07-09 02:00:00|20.92|20.76|21.02|20.86|21.02|20.86|20.92|20.76|52
1625796300000|2021-07-09 02:05:00|20.97|20.81|20.99|20.83|21|20.84|20.97|20.81|30
1625796600000|2021-07-09 02:10:00|21|20.84|21.02|20.86|21.03|20.87|21|20.84|27
1625796900000|2021-07-09 02:15:00|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|15
1625797200000|2021-07-09 02:20:00|||||||||17
1625797500000|2021-07-09 02:25:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|15
1625797800000|2021-07-09 02:30:00|20.97|20.81|20.85|20.69|20.97|20.81|20.85|20.69|102
1625798100000|2021-07-09 02:35:00|20.89|20.73|20.84|20.68|20.89|20.73|20.82|20.66|64
1625798400000|2021-07-09 02:40:00|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|34
1625798700000|2021-07-09 02:45:00|20.8|20.64|20.79|20.63|20.84|20.68|20.74|20.58|38
1625799000000|2021-07-09 02:50:00|20.74|20.58|20.77|20.61|20.79|20.63|20.74|20.58|1
1625799300000|2021-07-09 02:55:00|20.75|20.59|20.77|20.61|20.79|20.63|20.74|20.58|5
1625799600000|2021-07-09 03:00:00|20.75|20.59|20.75|20.59|20.79|20.63|20.74|20.58|1
1625799900000|2021-07-09 03:05:00|20.74|20.58|20.67|20.51|20.74|20.58|20.67|20.51|41
1625800200000|2021-07-09 03:10:00|20.62|20.46|20.67|20.51|20.69|20.53|20.62|20.46|38
1625800500000|2021-07-09 03:15:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|2
1625800800000|2021-07-09 03:20:00|20.68|20.52|20.62|20.46|20.68|20.52|20.61|20.45|202
1625801100000|2021-07-09 03:25:00|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|17
1625801400000|2021-07-09 03:30:00|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|31
1625801700000|2021-07-09 03:35:00|20.61|20.45|20.62|20.46|20.62|20.46|20.57|20.41|10
1625802000000|2021-07-09 03:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|11
1625802300000|2021-07-09 03:45:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|7
1625802900000|2021-07-09 03:55:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|5
1625803200000|2021-07-09 04:00:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|10
1625803500000|2021-07-09 04:05:00|20.68|20.52|20.67|20.51|20.69|20.53|20.67|20.51|1
1625803800000|2021-07-09 04:10:00|20.64|20.48|20.64|20.48|20.67|20.51|20.62|20.46|5
1625804100000|2021-07-09 04:15:00|20.62|20.46|20.69|20.53|20.71|20.55|20.62|20.46|18
1625804400000|2021-07-09 04:20:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|10
1625804700000|2021-07-09 04:25:00|20.7|20.54|20.69|20.53|20.7|20.54|20.68|20.52|23
1625805900000|2021-07-09 04:45:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|13
1625806200000|2021-07-09 04:50:00|20.7|20.54|20.63|20.47|20.7|20.54|20.58|20.42|37
1625806500000|2021-07-09 04:55:00|20.59|20.43|20.62|20.46|20.63|20.47|20.58|20.42|6
1625806800000|2021-07-09 05:00:00|20.61|20.45|20.53|20.37|20.61|20.45|20.53|20.37|15
1625807100000|2021-07-09 05:05:00|20.51|20.35|20.48|20.32|20.51|20.35|20.46|20.3|42
1625807400000|2021-07-09 05:10:00|20.46|20.3|20.51|20.35|20.51|20.35|20.41|20.25|27
1625807700000|2021-07-09 05:15:00|20.52|20.36|20.47|20.31|20.52|20.36|20.46|20.3|11
1625808000000|2021-07-09 05:20:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|7
1625808300000|2021-07-09 05:25:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|8
1625808600000|2021-07-09 05:30:00|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|23
1625808900000|2021-07-09 05:35:00|20.52|20.36|20.53|20.37|20.54|20.38|20.52|20.36|1
1625809200000|2021-07-09 05:40:00|20.54|20.38|20.47|20.31|20.54|20.38|20.46|20.3|34
1625809500000|2021-07-09 05:45:00|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|19
1625809800000|2021-07-09 05:50:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|33
1625810100000|2021-07-09 05:55:00|20.5|20.34|20.45|20.29|20.51|20.35|20.4|20.24|92
1625810400000|2021-07-09 06:00:00|20.41|20.25|20.45|20.29|20.51|20.35|20.4|20.24|33
1625810700000|2021-07-09 06:05:00|20.43|20.27|20.45|20.29|20.45|20.29|20.4|20.24|18
1625811300000|2021-07-09 06:15:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|47
1625811600000|2021-07-09 06:20:00|20.44|20.28|20.38|20.22|20.44|20.28|20.33|20.17|78
1625811900000|2021-07-09 06:25:00|20.36|20.2|20.36|20.2|20.38|20.22|20.33|20.17|11
1625812200000|2021-07-09 06:30:00|20.34|20.18|20.33|20.17|20.38|20.22|20.33|20.17|28
1625812500000|2021-07-09 06:35:00|20.32|20.16|20.28|20.12|20.33|20.17|20.28|20.12|11
1625812800000|2021-07-09 06:40:00|20.32|20.16|20.3|20.14|20.33|20.17|20.28|20.12|28
1625813100000|2021-07-09 06:45:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|42
1625813400000|2021-07-09 06:50:00|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|40
1625813700000|2021-07-09 06:55:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|9
1625814000000|2021-07-09 07:00:00|20.33|20.17|20.22|20.06|20.38|20.22|20.22|20.06|213
1625814300000|2021-07-09 07:05:00|20.19|20.03|20.1|19.94|20.22|20.06|20.1|19.94|145
1625814600000|2021-07-09 07:10:00|20.15|19.99|20.1|19.94|20.17|20.01|20.1|19.94|114
1625814900000|2021-07-09 07:15:00|20.05|19.89|20.07|19.91|20.1|19.94|20.04|19.88|150
1625815200000|2021-07-09 07:20:00|20.1|19.94|20.05|19.89|20.1|19.94|20|19.84|148
1625815500000|2021-07-09 07:25:00|20.1|19.94|20.22|20.06|20.22|20.06|20.05|19.89|107
1625815800000|2021-07-09 07:30:00|20.18|20.02|20.17|20.01|20.22|20.06|20.12|19.96|267
1625816100000|2021-07-09 07:35:00|20.14|19.98|20.1|19.94|20.17|20.01|20.1|19.94|83
1625816400000|2021-07-09 07:40:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|49
1625816700000|2021-07-09 07:45:00|20.09|19.93|20.1|19.94|20.12|19.96|20.05|19.89|77
1625817000000|2021-07-09 07:50:00|20.12|19.96|20.15|19.99|20.15|19.99|20.07|19.91|98
1625817300000|2021-07-09 07:55:00|20.12|19.96|20.17|20.01|20.22|20.06|20.1|19.94|111
1625817600000|2021-07-09 08:00:00|20.12|19.96|20.1|19.94|20.17|20.01|20.1|19.94|38
1625817900000|2021-07-09 08:05:00|20.05|19.89|20.05|19.89|20.07|19.91|20.02|19.86|38
1625818200000|2021-07-09 08:10:00|20.04|19.88|20.01|19.85|20.05|19.89|19.99|19.83|32
1625818500000|2021-07-09 08:15:00|20.02|19.86|20.01|19.85|20.06|19.9|20.01|19.85|53
1625818800000|2021-07-09 08:20:00|19.99|19.83|20.01|19.85|20.02|19.86|19.99|19.83|35
1625819100000|2021-07-09 08:25:00|20.02|19.86|20.06|19.9|20.11|19.95|20.02|19.86|144
1625819400000|2021-07-09 08:30:00|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|34
1625819700000|2021-07-09 08:35:00|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|34
1625820000000|2021-07-09 08:40:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|44
1625820300000|2021-07-09 08:45:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|55
1625820600000|2021-07-09 08:50:00|20|19.84|20.01|19.85|20.04|19.88|19.99|19.83|21
1625820900000|2021-07-09 08:55:00|20.02|19.86|20.04|19.88|20.06|19.9|20.01|19.85|19
1625821200000|2021-07-09 09:00:00|20.01|19.85|19.96|19.8|20.04|19.88|19.94|19.78|123
1625821500000|2021-07-09 09:05:00|19.99|19.83|20.01|19.85|20.01|19.85|19.96|19.8|7
1625821800000|2021-07-09 09:10:00|19.99|19.83|19.99|19.83|20.01|19.85|19.94|19.78|91
1625822100000|2021-07-09 09:15:00|19.98|19.82|19.94|19.78|19.99|19.83|19.93|19.77|146
1625822400000|2021-07-09 09:20:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|38
1625822700000|2021-07-09 09:25:00|19.93|19.77|19.94|19.78|19.99|19.83|19.93|19.77|35
1625823000000|2021-07-09 09:30:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|24
1625823300000|2021-07-09 09:35:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|63
1625823600000|2021-07-09 09:40:00|20.03|19.87|20.04|19.88|20.09|19.93|20.03|19.87|63
1625823900000|2021-07-09 09:45:00|20.09|19.93|20.11|19.95|20.13|19.97|20.04|19.88|18
1625824200000|2021-07-09 09:50:00|20.14|19.98|20.14|19.98|20.16|20|20.09|19.93|55
1625824500000|2021-07-09 09:55:00|20.13|19.97|20.21|20.05|20.21|20.05|20.11|19.95|29
1625824800000|2021-07-09 10:00:00|20.18|20.02|20.21|20.05|20.24|20.08|20.16|20|71
1625825100000|2021-07-09 10:05:00|20.22|20.06|20.26|20.1|20.27|20.11|20.21|20.05|18
1625825400000|2021-07-09 10:10:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|138
1625825700000|2021-07-09 10:15:00|20.21|20.05|20.13|19.97|20.26|20.1|20.11|19.95|20
1625826000000|2021-07-09 10:20:00|20.14|19.98|20.04|19.88|20.14|19.98|20.04|19.88|133
1625826300000|2021-07-09 10:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|30
1625826600000|2021-07-09 10:30:00|20.06|19.9|19.99|19.83|20.09|19.93|19.98|19.82|44
1625826900000|2021-07-09 10:35:00|20.04|19.88|19.99|19.83|20.04|19.88|19.94|19.78|38
1625827200000|2021-07-09 10:40:00|19.98|19.82|19.99|19.83|20.04|19.88|19.96|19.8|12
1625827500000|2021-07-09 10:45:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|57
1625827800000|2021-07-09 10:50:00|||||||||47
1625828100000|2021-07-09 10:55:00|20|19.84|20|19.84|20|19.84|19.98|19.82|124
1625828400000|2021-07-09 11:00:00|19.98|19.82|19.98|19.82|20|19.84|19.95|19.79|36
1625828700000|2021-07-09 11:05:00|20|19.84|20|19.84|20.05|19.89|20|19.84|21
1625829000000|2021-07-09 11:10:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|13
1625829300000|2021-07-09 11:15:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|39
1625829600000|2021-07-09 11:20:00|||||||||53
1625829900000|2021-07-09 11:25:00|19.93|19.77|19.93|19.77|19.95|19.79|19.9|19.74|46
1625830200000|2021-07-09 11:30:00|19.95|19.79|19.88|19.72|20|19.84|19.83|19.67|108
1625830500000|2021-07-09 11:35:00|19.89|19.73|19.93|19.77|19.95|19.79|19.89|19.73|57
1625830800000|2021-07-09 11:40:00|19.95|19.79|19.83|19.67|19.95|19.79|19.83|19.67|18
1625831100000|2021-07-09 11:45:00|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|42
1625831400000|2021-07-09 11:50:00|||||||||5
1625831700000|2021-07-09 11:55:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|19
1625832000000|2021-07-09 12:00:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|46
1625832300000|2021-07-09 12:05:00|19.9|19.74|19.88|19.72|19.93|19.77|19.88|19.72|39
1625832600000|2021-07-09 12:10:00|||||||||16
1625832900000|2021-07-09 12:15:00|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|127
1625833200000|2021-07-09 12:20:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|14
1625833500000|2021-07-09 12:25:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|105
1625833800000|2021-07-09 12:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|97
1625834100000|2021-07-09 12:35:00|20|19.84|20|19.84|20.01|19.85|20|19.84|174
1625834400000|2021-07-09 12:40:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|66
1625834700000|2021-07-09 12:45:00|20.05|19.89|20.01|19.85|20.06|19.9|20.01|19.85|151
1625835000000|2021-07-09 12:50:00|20.03|19.87|20.03|19.87|20.06|19.9|20.01|19.85|61
1625835300000|2021-07-09 12:55:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|77
1625835600000|2021-07-09 13:00:00|20.03|19.87|20.03|19.87|20.05|19.89|20.01|19.85|89
1625835900000|2021-07-09 13:05:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|103
1625836200000|2021-07-09 13:10:00|20.03|19.87|20.01|19.85|20.05|19.89|20.01|19.85|4
1625836500000|2021-07-09 13:15:00|20.03|19.87|20.02|19.86|20.05|19.89|20|19.84|29
1625836800000|2021-07-09 13:20:00|20.03|19.87|20|19.84|20.05|19.89|20|19.84|25
1625837100000|2021-07-09 13:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|45
1625837400000|2021-07-09 13:30:00|20.02|19.86|20.05|19.89|20.1|19.94|19.94|19.78|678
1625837700000|2021-07-09 13:35:00|20.04|19.88|20.12|19.96|20.15|19.99|20.04|19.88|1279
1625838000000|2021-07-09 13:40:00|20.1|19.94|19.94|19.78|20.15|19.99|19.94|19.78|658
1625838300000|2021-07-09 13:45:00|19.92|19.76|19.94|19.78|19.99|19.83|19.89|19.73|394
1625838600000|2021-07-09 13:50:00|19.89|19.73|19.89|19.73|19.89|19.73|19.84|19.68|249
1625838900000|2021-07-09 13:55:00|19.94|19.78|19.79|19.63|19.94|19.78|19.79|19.63|407
1625839200000|2021-07-09 14:00:00|19.77|19.61|19.7|19.54|19.79|19.63|19.69|19.53|355
1625839500000|2021-07-09 14:05:00|19.69|19.53|19.67|19.51|19.72|19.56|19.66|19.5|758
1625839800000|2021-07-09 14:10:00|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|511
1625840100000|2021-07-09 14:15:00|19.61|19.45|19.54|19.38|19.61|19.45|19.54|19.38|995
1625840400000|2021-07-09 14:20:00|19.55|19.39|19.56|19.4|19.56|19.4|19.51|19.35|480
1625840700000|2021-07-09 14:25:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|489
1625841000000|2021-07-09 14:30:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|427
1625841300000|2021-07-09 14:35:00|19.61|19.45|19.59|19.43|19.61|19.45|19.56|19.4|293
1625841600000|2021-07-09 14:40:00|19.56|19.4|19.54|19.38|19.59|19.43|19.54|19.38|850
1625841900000|2021-07-09 14:45:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|205
1625842200000|2021-07-09 14:50:00|19.46|19.3|19.41|19.25|19.49|19.33|19.41|19.25|269
1625842500000|2021-07-09 14:55:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|651
1625842800000|2021-07-09 15:00:00|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|658
1625843100000|2021-07-09 15:05:00|19.49|19.33|19.46|19.3|19.49|19.33|19.44|19.28|424
1625843400000|2021-07-09 15:10:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|281
1625843700000|2021-07-09 15:15:00|19.46|19.3|19.45|19.29|19.46|19.3|19.4|19.24|405
1625844000000|2021-07-09 15:20:00|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|451
1625844300000|2021-07-09 15:25:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|225
1625844600000|2021-07-09 15:30:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|257
1625844900000|2021-07-09 15:35:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|242
1625845200000|2021-07-09 15:40:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|270
1625845500000|2021-07-09 15:45:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|300
1625845800000|2021-07-09 15:50:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|197
1625846100000|2021-07-09 15:55:00|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|704
1625846400000|2021-07-09 16:00:00|19.38|19.22|19.38|19.22|19.42|19.26|19.37|19.21|171
1625846700000|2021-07-09 16:05:00|||||||||55
1625847000000|2021-07-09 16:10:00|||||||||59
1625847300000|2021-07-09 16:15:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|152
1625847600000|2021-07-09 16:20:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|159
1625847900000|2021-07-09 16:25:00|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|214
1625848200000|2021-07-09 16:30:00|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|363
1625848500000|2021-07-09 16:35:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|68
1625848800000|2021-07-09 16:40:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|80
1625849100000|2021-07-09 16:45:00|||||||||163
1625849400000|2021-07-09 16:50:00|||||||||224
1625849700000|2021-07-09 16:55:00|||||||||207
1625850000000|2021-07-09 17:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|290
1625850300000|2021-07-09 17:05:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|365
1625850600000|2021-07-09 17:10:00|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|656
1625850900000|2021-07-09 17:15:00|||||||||125
1625851200000|2021-07-09 17:20:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|287
1625851500000|2021-07-09 17:25:00|19.25|19.09|19.25|19.09|19.29|19.13|19.24|19.08|135
1625851800000|2021-07-09 17:30:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|88
1625852100000|2021-07-09 17:35:00|19.24|19.08|19.2|19.04|19.25|19.09|19.2|19.04|110
1625852400000|2021-07-09 17:40:00|||||||||39
1625852700000|2021-07-09 17:45:00|||||||||50
1625853000000|2021-07-09 17:50:00|||||||||37
1625853300000|2021-07-09 17:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.2|19.04|129
1625853600000|2021-07-09 18:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|70
1625853900000|2021-07-09 18:05:00|||||||||151
1625854200000|2021-07-09 18:10:00|||||||||86
1625854500000|2021-07-09 18:15:00|||||||||157
1625854800000|2021-07-09 18:20:00|19.29|19.13|19.29|19.13|19.3|19.14|19.25|19.09|248
1625855100000|2021-07-09 18:25:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|150
1625855400000|2021-07-09 18:30:00|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|348
1625855700000|2021-07-09 18:35:00|19.3|19.14|19.24|19.08|19.3|19.14|19.24|19.08|217
1625856000000|2021-07-09 18:40:00|19.29|19.13|19.25|19.09|19.29|19.13|19.24|19.08|616
1625856300000|2021-07-09 18:45:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|501
1625856600000|2021-07-09 18:50:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|282
1625856900000|2021-07-09 18:55:00|19.27|19.11|19.24|19.08|19.29|19.13|19.24|19.08|202
1625857200000|2021-07-09 19:00:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|377
1625857500000|2021-07-09 19:05:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|306
1625857800000|2021-07-09 19:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|148
1625858100000|2021-07-09 19:15:00|19.28|19.12|19.28|19.12|19.29|19.13|19.24|19.08|231
1625858400000|2021-07-09 19:20:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|329
1625858700000|2021-07-09 19:25:00|19.24|19.08|19.24|19.08|19.28|19.12|19.23|19.07|204
1625859000000|2021-07-09 19:30:00|19.29|19.13|19.28|19.12|19.29|19.13|19.24|19.08|189
1625859300000|2021-07-09 19:35:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|220
1625859600000|2021-07-09 19:40:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|210
1625859900000|2021-07-09 19:45:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|601
1625860200000|2021-07-09 19:50:00|19.31|19.15|19.28|19.12|19.39|19.23|19.28|19.12|860
1625860500000|2021-07-09 19:55:00|19.29|19.13|19.31|19.15|19.36|19.2|19.28|19.12|1238
1625860800000|2021-07-09 20:00:00|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|845
1625861100000|2021-07-09 20:05:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|316
1625861400000|2021-07-09 20:10:00|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|948
1625862600000|2021-07-09 20:30:00|19.39|19.23|19.36|19.2|19.41|19.25|19.36|19.2|106
1625862900000|2021-07-09 20:35:00|19.4|19.24|19.4|19.24|19.41|19.25|19.36|19.2|134
1625863200000|2021-07-09 20:40:00|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|34
1625863500000|2021-07-09 20:45:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|38
1625863800000|2021-07-09 20:50:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|32
1625864100000|2021-07-09 20:55:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|42
1626040800000|2021-07-11 22:00:00|19.49|19.33|19.48|19.32|19.53|19.37|19.47|19.31|19
1626041100000|2021-07-11 22:05:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|22
1626041400000|2021-07-11 22:10:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|24
1626042300000|2021-07-11 22:25:00|||||||||1
1626042600000|2021-07-11 22:30:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|16
1626042900000|2021-07-11 22:35:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|1
1626043500000|2021-07-11 22:45:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1626044100000|2021-07-11 22:55:00|||||||||2
1626044400000|2021-07-11 23:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1626045000000|2021-07-11 23:10:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1626046200000|2021-07-11 23:30:00|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|40
1626046800000|2021-07-11 23:40:00|||||||||16
1626048000000|2021-07-12 00:00:00|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|7
1626048300000|2021-07-12 00:05:00|19.49|19.33|19.54|19.38|19.55|19.39|19.49|19.33|35
1626048600000|2021-07-12 00:10:00|19.52|19.36|19.5|19.34|19.54|19.38|19.5|19.34|53
1626048900000|2021-07-12 00:15:00|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|69
1626049200000|2021-07-12 00:20:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|10
1626049800000|2021-07-12 00:30:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|4
1626050100000|2021-07-12 00:35:00|19.54|19.38|19.55|19.39|19.55|19.39|19.5|19.34|29
1626050700000|2021-07-12 00:45:00|||||||||1
1626051000000|2021-07-12 00:50:00|||||||||5
1626051300000|2021-07-12 00:55:00|19.51|19.35|19.5|19.34|19.55|19.39|19.5|19.34|63
1626051600000|2021-07-12 01:00:00|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|41
1626051900000|2021-07-12 01:05:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|3
1626052200000|2021-07-12 01:10:00|19.54|19.38|19.55|19.39|19.55|19.39|19.5|19.34|10
1626052500000|2021-07-12 01:15:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|36
1626052800000|2021-07-12 01:20:00|||||||||2
1626053100000|2021-07-12 01:25:00|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|23
1626053400000|2021-07-12 01:30:00|19.56|19.4|19.6|19.44|19.6|19.44|19.55|19.39|4
1626053700000|2021-07-12 01:35:00|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|2
1626054000000|2021-07-12 01:40:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|37
1626054300000|2021-07-12 01:45:00|||||||||7
1626054600000|2021-07-12 01:50:00|||||||||2
1626054900000|2021-07-12 01:55:00|||||||||16
1626056700000|2021-07-12 02:25:00|||||||||1
1626057600000|2021-07-12 02:40:00|||||||||1
1626058500000|2021-07-12 02:55:00|||||||||7
1626058800000|2021-07-12 03:00:00|||||||||7
1626060000000|2021-07-12 03:20:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1626060300000|2021-07-12 03:25:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|20
1626060900000|2021-07-12 03:35:00|19.68|19.52|19.72|19.56|19.73|19.57|19.68|19.52|138
1626061200000|2021-07-12 03:40:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|134
1626062100000|2021-07-12 03:55:00|||||||||1
1626062400000|2021-07-12 04:00:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|42
1626062700000|2021-07-12 04:05:00|||||||||1
1626063000000|2021-07-12 04:10:00|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|6
1626063300000|2021-07-12 04:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1626063600000|2021-07-12 04:20:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|2
1626063900000|2021-07-12 04:25:00|||||||||5
1626064200000|2021-07-12 04:30:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1626064500000|2021-07-12 04:35:00|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|26
1626064800000|2021-07-12 04:40:00|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|1
1626066900000|2021-07-12 05:15:00|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|16
1626067500000|2021-07-12 05:25:00|19.73|19.57|19.76|19.6|19.77|19.61|19.73|19.57|1
1626067800000|2021-07-12 05:30:00|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|0
1626068100000|2021-07-12 05:35:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1626068400000|2021-07-12 05:40:00|||||||||2
1626068700000|2021-07-12 05:45:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1626069300000|2021-07-12 05:55:00|||||||||1
1626069600000|2021-07-12 06:00:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|26
1626069900000|2021-07-12 06:05:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1626070200000|2021-07-12 06:10:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|31
1626070500000|2021-07-12 06:15:00|||||||||5
1626070800000|2021-07-12 06:20:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|4
1626071400000|2021-07-12 06:30:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|36
1626071700000|2021-07-12 06:35:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|3
1626072000000|2021-07-12 06:40:00|19.58|19.42|19.6|19.44|19.62|19.46|19.57|19.41|1
1626072300000|2021-07-12 06:45:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|0
1626072600000|2021-07-12 06:50:00|19.58|19.42|19.58|19.42|19.62|19.46|19.57|19.41|21
1626072900000|2021-07-12 06:55:00|||||||||4
1626073200000|2021-07-12 07:00:00|19.62|19.46|19.57|19.41|19.63|19.47|19.57|19.41|110
1626073500000|2021-07-12 07:05:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|16
1626073800000|2021-07-12 07:10:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|23
1626074100000|2021-07-12 07:15:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|75
1626074400000|2021-07-12 07:20:00|19.63|19.47|19.67|19.51|19.68|19.52|19.63|19.47|74
1626074700000|2021-07-12 07:25:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|142
1626075000000|2021-07-12 07:30:00|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|23
1626075300000|2021-07-12 07:35:00|19.68|19.52|19.84|19.68|19.84|19.68|19.68|19.52|138
1626075600000|2021-07-12 07:40:00|19.87|19.71|19.79|19.63|19.87|19.71|19.79|19.63|54
1626075900000|2021-07-12 07:45:00|19.83|19.67|19.84|19.68|19.89|19.73|19.83|19.67|100
1626076200000|2021-07-12 07:50:00|19.86|19.7|19.94|19.78|19.94|19.78|19.84|19.68|56
1626076500000|2021-07-12 07:55:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|70
1626076800000|2021-07-12 08:00:00|19.9|19.74|19.84|19.68|19.9|19.74|19.84|19.68|62
1626077100000|2021-07-12 08:05:00|19.79|19.63|19.67|19.51|19.79|19.63|19.67|19.51|188
1626077400000|2021-07-12 08:10:00|19.63|19.47|19.67|19.51|19.68|19.52|19.62|19.46|114
1626077700000|2021-07-12 08:15:00|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|8
1626078000000|2021-07-12 08:20:00|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|48
1626078300000|2021-07-12 08:25:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|10
1626078600000|2021-07-12 08:30:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|11
1626078900000|2021-07-12 08:35:00|19.66|19.5|19.67|19.51|19.67|19.51|19.62|19.46|63
1626079200000|2021-07-12 08:40:00|19.68|19.52|19.62|19.46|19.72|19.56|19.62|19.46|15
1626079500000|2021-07-12 08:45:00|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|4
1626079800000|2021-07-12 08:50:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|17
1626080100000|2021-07-12 08:55:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|12
1626080400000|2021-07-12 09:00:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|17
1626080700000|2021-07-12 09:05:00|19.68|19.52|19.67|19.51|19.72|19.56|19.67|19.51|8
1626081000000|2021-07-12 09:10:00|19.68|19.52|19.67|19.51|19.72|19.56|19.67|19.51|20
1626081300000|2021-07-12 09:15:00|19.68|19.52|19.73|19.57|19.73|19.57|19.67|19.51|30
1626081600000|2021-07-12 09:20:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|33
1626081900000|2021-07-12 09:25:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|13
1626082200000|2021-07-12 09:30:00|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|24
1626082500000|2021-07-12 09:35:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|55
1626082800000|2021-07-12 09:40:00|19.76|19.6|19.78|19.62|19.78|19.62|19.73|19.57|15
1626083100000|2021-07-12 09:45:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|12
1626083400000|2021-07-12 09:50:00|19.77|19.61|19.72|19.56|19.79|19.63|19.72|19.56|39
1626083700000|2021-07-12 09:55:00|19.74|19.58|19.77|19.61|19.79|19.63|19.72|19.56|39
1626084000000|2021-07-12 10:00:00|19.79|19.63|19.74|19.58|19.79|19.63|19.72|19.56|12
1626084300000|2021-07-12 10:05:00|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|34
1626084600000|2021-07-12 10:10:00|19.8|19.64|19.9|19.74|19.9|19.74|19.8|19.64|24
1626084900000|2021-07-12 10:15:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|109
1626085200000|2021-07-12 10:20:00|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|48
1626085500000|2021-07-12 10:25:00|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|4
1626085800000|2021-07-12 10:30:00|19.82|19.66|19.79|19.63|19.85|19.69|19.79|19.63|25
1626086100000|2021-07-12 10:35:00|19.8|19.64|19.8|19.64|19.84|19.68|19.79|19.63|6
1626086400000|2021-07-12 10:40:00|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|14
1626086700000|2021-07-12 10:45:00|19.8|19.64|19.79|19.63|19.85|19.69|19.79|19.63|13
1626087000000|2021-07-12 10:50:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|42
1626087300000|2021-07-12 10:55:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|11
1626087600000|2021-07-12 11:00:00|19.84|19.68|19.75|19.59|19.84|19.68|19.74|19.58|94
1626087900000|2021-07-12 11:05:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|64
1626088200000|2021-07-12 11:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|28
1626088500000|2021-07-12 11:15:00|19.69|19.53|19.69|19.53|19.72|19.56|19.65|19.49|5
1626088800000|2021-07-12 11:20:00|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|18
1626089100000|2021-07-12 11:25:00|19.67|19.51|19.64|19.48|19.69|19.53|19.64|19.48|20
1626089400000|2021-07-12 11:30:00|||||||||2
1626089700000|2021-07-12 11:35:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|11
1626090000000|2021-07-12 11:40:00|19.64|19.48|19.63|19.47|19.64|19.48|19.59|19.43|3
1626090300000|2021-07-12 11:45:00|19.59|19.43|19.59|19.43|19.63|19.47|19.59|19.43|2
1626090600000|2021-07-12 11:50:00|19.58|19.42|19.64|19.48|19.64|19.48|19.58|19.42|40
1626090900000|2021-07-12 11:55:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|8
1626091200000|2021-07-12 12:00:00|19.63|19.47|19.64|19.48|19.64|19.48|19.59|19.43|33
1626091500000|2021-07-12 12:05:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1626091800000|2021-07-12 12:10:00|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|15
1626092100000|2021-07-12 12:15:00|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|20
1626092400000|2021-07-12 12:20:00|||||||||3
1626092700000|2021-07-12 12:25:00|19.63|19.47|19.59|19.43|19.63|19.47|19.59|19.43|1
1626093000000|2021-07-12 12:30:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|2
1626093300000|2021-07-12 12:35:00|||||||||6
1626093600000|2021-07-12 12:40:00|||||||||8
1626093900000|2021-07-12 12:45:00|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|67
1626094200000|2021-07-12 12:50:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|23
1626094500000|2021-07-12 12:55:00|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|57
1626094800000|2021-07-12 13:00:00|||||||||56
1626095100000|2021-07-12 13:05:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|80
1626095400000|2021-07-12 13:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|27
1626095700000|2021-07-12 13:15:00|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|103
1626096000000|2021-07-12 13:20:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|51
1626096300000|2021-07-12 13:25:00|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|244
1626096600000|2021-07-12 13:30:00|19.48|19.32|19.55|19.39|19.58|19.42|19.47|19.31|359
1626096900000|2021-07-12 13:35:00|19.57|19.41|19.52|19.36|19.57|19.41|19.41|19.25|710
1626097200000|2021-07-12 13:40:00|19.51|19.35|19.5|19.34|19.57|19.41|19.5|19.34|342
1626097500000|2021-07-12 13:45:00|19.45|19.29|19.45|19.29|19.55|19.39|19.45|19.29|1223
1626097800000|2021-07-12 13:50:00|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|463
1626098100000|2021-07-12 13:55:00|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|315
1626098400000|2021-07-12 14:00:00|19.49|19.33|19.44|19.28|19.5|19.34|19.44|19.28|346
1626098700000|2021-07-12 14:05:00|19.45|19.29|19.44|19.28|19.45|19.29|19.39|19.23|225
1626099000000|2021-07-12 14:10:00|19.45|19.29|19.45|19.29|19.49|19.33|19.44|19.28|449
1626099300000|2021-07-12 14:15:00|19.49|19.33|19.49|19.33|19.5|19.34|19.45|19.29|276
1626099600000|2021-07-12 14:20:00|||||||||174
1626099900000|2021-07-12 14:25:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|828
1626100200000|2021-07-12 14:30:00|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|231
1626100500000|2021-07-12 14:35:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|294
1626100800000|2021-07-12 14:40:00|||||||||128
1626101100000|2021-07-12 14:45:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|291
1626101400000|2021-07-12 14:50:00|19.42|19.26|19.43|19.27|19.43|19.27|19.38|19.22|135
1626101700000|2021-07-12 14:55:00|||||||||168
1626102000000|2021-07-12 15:00:00|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|496
1626102300000|2021-07-12 15:05:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|264
1626102600000|2021-07-12 15:10:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|229
1626102900000|2021-07-12 15:15:00|||||||||38
1626103200000|2021-07-12 15:20:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|117
1626103500000|2021-07-12 15:25:00|||||||||194
1626103800000|2021-07-12 15:30:00|||||||||67
1626104100000|2021-07-12 15:35:00|19.38|19.22|19.39|19.23|19.39|19.23|19.34|19.18|414
1626104400000|2021-07-12 15:40:00|19.38|19.22|19.34|19.18|19.39|19.23|19.34|19.18|103
1626104700000|2021-07-12 15:45:00|19.33|19.17|19.29|19.13|19.34|19.18|19.29|19.13|281
1626105000000|2021-07-12 15:50:00|19.3|19.14|19.31|19.15|19.34|19.18|19.29|19.13|94
1626105300000|2021-07-12 15:55:00|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|86
1626105600000|2021-07-12 16:00:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|40
1626105900000|2021-07-12 16:05:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|100
1626106200000|2021-07-12 16:10:00|||||||||11
1626106500000|2021-07-12 16:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|188
1626106800000|2021-07-12 16:20:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|112
1626107100000|2021-07-12 16:25:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|274
1626107400000|2021-07-12 16:30:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|72
1626107700000|2021-07-12 16:35:00|||||||||44
1626108000000|2021-07-12 16:40:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|331
1626108300000|2021-07-12 16:45:00|||||||||224
1626108600000|2021-07-12 16:50:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|224
1626108900000|2021-07-12 16:55:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|350
1626109200000|2021-07-12 17:00:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|49
1626109500000|2021-07-12 17:05:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|80
1626109800000|2021-07-12 17:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|87
1626110100000|2021-07-12 17:15:00|||||||||13
1626110400000|2021-07-12 17:20:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|31
1626110700000|2021-07-12 17:25:00|19.28|19.12|19.27|19.11|19.28|19.12|19.23|19.07|88
1626111000000|2021-07-12 17:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|76
1626111300000|2021-07-12 17:35:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|111
1626111600000|2021-07-12 17:40:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|66
1626111900000|2021-07-12 17:45:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|43
1626112200000|2021-07-12 17:50:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|93
1626112500000|2021-07-12 17:55:00|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|42
1626112800000|2021-07-12 18:00:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|133
1626113100000|2021-07-12 18:05:00|19.28|19.12|19.32|19.16|19.33|19.17|19.28|19.12|70
1626113400000|2021-07-12 18:10:00|||||||||67
1626113700000|2021-07-12 18:15:00|19.28|19.12|19.28|19.12|19.32|19.16|19.27|19.11|66
1626114000000|2021-07-12 18:20:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|86
1626114300000|2021-07-12 18:25:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|160
1626114600000|2021-07-12 18:30:00|||||||||68
1626114900000|2021-07-12 18:35:00|||||||||72
1626115200000|2021-07-12 18:40:00|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|787
1626115500000|2021-07-12 18:45:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|199
1626115800000|2021-07-12 18:50:00|||||||||123
1626116100000|2021-07-12 18:55:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|196
1626116400000|2021-07-12 19:00:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|152
1626116700000|2021-07-12 19:05:00|||||||||102
1626117000000|2021-07-12 19:10:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|158
1626117300000|2021-07-12 19:15:00|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|315
1626117600000|2021-07-12 19:20:00|||||||||81
1626117900000|2021-07-12 19:25:00|19.37|19.21|19.38|19.22|19.43|19.27|19.37|19.21|316
1626118200000|2021-07-12 19:30:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|233
1626118500000|2021-07-12 19:35:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|189
1626118800000|2021-07-12 19:40:00|||||||||209
1626119100000|2021-07-12 19:45:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|190
1626119400000|2021-07-12 19:50:00|19.48|19.32|19.42|19.26|19.48|19.32|19.42|19.26|308
1626119700000|2021-07-12 19:55:00|19.38|19.22|19.4|19.24|19.46|19.3|19.37|19.21|1107
1626120000000|2021-07-12 20:00:00|19.41|19.25|19.32|19.16|19.41|19.25|19.28|19.12|945
1626120300000|2021-07-12 20:05:00|19.28|19.12|19.23|19.07|19.32|19.16|19.23|19.07|245
1626120600000|2021-07-12 20:10:00|||||||||450
1626121800000|2021-07-12 20:30:00|||||||||31
1626122100000|2021-07-12 20:35:00|||||||||45
1626122400000|2021-07-12 20:40:00|||||||||33
1626122700000|2021-07-12 20:45:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|121
1626123000000|2021-07-12 20:50:00|||||||||101
1626123300000|2021-07-12 20:55:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|85
1626127200000|2021-07-12 22:00:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|1
1626127500000|2021-07-12 22:05:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|7
1626127800000|2021-07-12 22:10:00|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|27
1626128400000|2021-07-12 22:20:00|||||||||2
1626128700000|2021-07-12 22:25:00|||||||||1
1626129000000|2021-07-12 22:30:00|||||||||9
1626129300000|2021-07-12 22:35:00|||||||||6
1626129600000|2021-07-12 22:40:00|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|42
1626129900000|2021-07-12 22:45:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|25
1626130200000|2021-07-12 22:50:00|||||||||3
1626130500000|2021-07-12 22:55:00|||||||||3
1626130800000|2021-07-12 23:00:00|||||||||12
1626131100000|2021-07-12 23:05:00|||||||||13
1626131400000|2021-07-12 23:10:00|||||||||1
1626132300000|2021-07-12 23:25:00|||||||||1
1626132600000|2021-07-12 23:30:00|||||||||2
1626133500000|2021-07-12 23:45:00|||||||||1
1626133800000|2021-07-12 23:50:00|19.22|19.06|19.24|19.08|19.25|19.09|19.22|19.06|107
1626134400000|2021-07-13 00:00:00|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|52
1626134700000|2021-07-13 00:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|25
1626135000000|2021-07-13 00:10:00|||||||||1
1626135600000|2021-07-13 00:20:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|9
1626135900000|2021-07-13 00:25:00|||||||||1
1626136800000|2021-07-13 00:40:00|||||||||20
1626137100000|2021-07-13 00:45:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1626137400000|2021-07-13 00:50:00|||||||||1
1626137700000|2021-07-13 00:55:00|||||||||5
1626138000000|2021-07-13 01:00:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|23
1626138300000|2021-07-13 01:05:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|2
1626138600000|2021-07-13 01:10:00|||||||||12
1626138900000|2021-07-13 01:15:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|9
1626139500000|2021-07-13 01:25:00|||||||||1
1626139800000|2021-07-13 01:30:00|19.25|19.09|19.29|19.13|19.29|19.13|19.24|19.08|31
1626140100000|2021-07-13 01:35:00|19.27|19.11|19.25|19.09|19.29|19.13|19.24|19.08|17
1626140400000|2021-07-13 01:40:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|0
1626140700000|2021-07-13 01:45:00|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|0
1626141300000|2021-07-13 01:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|6
1626141600000|2021-07-13 02:00:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1626142500000|2021-07-13 02:15:00|||||||||1
1626143100000|2021-07-13 02:25:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1626144000000|2021-07-13 02:40:00|||||||||1
1626146100000|2021-07-13 03:15:00|||||||||3
1626146400000|2021-07-13 03:20:00|||||||||1
1626147300000|2021-07-13 03:35:00|||||||||1
1626147900000|2021-07-13 03:45:00|||||||||1
1626148500000|2021-07-13 03:55:00|||||||||3
1626149100000|2021-07-13 04:05:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|45
1626150300000|2021-07-13 04:25:00|||||||||2
1626150600000|2021-07-13 04:30:00|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|24
1626150900000|2021-07-13 04:35:00|19.31|19.15|19.3|19.14|19.31|19.15|19.28|19.12|17
1626151200000|2021-07-13 04:40:00|19.28|19.12|19.28|19.12|19.31|19.15|19.26|19.1|0
1626151500000|2021-07-13 04:45:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1626152400000|2021-07-13 05:00:00|||||||||2
1626153000000|2021-07-13 05:10:00|||||||||20
1626153900000|2021-07-13 05:25:00|||||||||15
1626155400000|2021-07-13 05:50:00|||||||||1
1626156000000|2021-07-13 06:00:00|||||||||1
1626156300000|2021-07-13 06:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|11
1626156600000|2021-07-13 06:10:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|3
1626156900000|2021-07-13 06:15:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|233
1626157200000|2021-07-13 06:20:00|||||||||1
1626157500000|2021-07-13 06:25:00|||||||||1
1626157800000|2021-07-13 06:30:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|60
1626158100000|2021-07-13 06:35:00|||||||||8
1626158700000|2021-07-13 06:45:00|||||||||6
1626159000000|2021-07-13 06:50:00|||||||||3
1626159300000|2021-07-13 06:55:00|||||||||15
1626159600000|2021-07-13 07:00:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|136
1626159900000|2021-07-13 07:05:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|86
1626160200000|2021-07-13 07:10:00|||||||||32
1626160500000|2021-07-13 07:15:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|30
1626160800000|2021-07-13 07:20:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|62
1626161100000|2021-07-13 07:25:00|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|42
1626161400000|2021-07-13 07:30:00|||||||||2
1626161700000|2021-07-13 07:35:00|||||||||1
1626162000000|2021-07-13 07:40:00|||||||||7
1626162300000|2021-07-13 07:45:00|||||||||2
1626162900000|2021-07-13 07:55:00|||||||||1
1626163200000|2021-07-13 08:00:00|||||||||2
1626163500000|2021-07-13 08:05:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1626163800000|2021-07-13 08:10:00|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|101
1626164100000|2021-07-13 08:15:00|||||||||1
1626164400000|2021-07-13 08:20:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|78
1626164700000|2021-07-13 08:25:00|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|2
1626165000000|2021-07-13 08:30:00|19.25|19.09|19.26|19.1|19.3|19.14|19.25|19.09|31
1626165300000|2021-07-13 08:35:00|||||||||3
1626165600000|2021-07-13 08:40:00|||||||||5
1626165900000|2021-07-13 08:45:00|||||||||1
1626166200000|2021-07-13 08:50:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|28
1626166500000|2021-07-13 08:55:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|17
1626166800000|2021-07-13 09:00:00|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|88
1626167400000|2021-07-13 09:10:00|||||||||4
1626167700000|2021-07-13 09:15:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|54
1626168000000|2021-07-13 09:20:00|||||||||2
1626168300000|2021-07-13 09:25:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|15
1626168600000|2021-07-13 09:30:00|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|26
1626169200000|2021-07-13 09:40:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|20
1626169500000|2021-07-13 09:45:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|46
1626169800000|2021-07-13 09:50:00|19.18|19.02|19.15|18.99|19.2|19.04|19.15|18.99|43
1626170100000|2021-07-13 09:55:00|||||||||27
1626170400000|2021-07-13 10:00:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|36
1626170700000|2021-07-13 10:05:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|12
1626171000000|2021-07-13 10:10:00|||||||||29
1626171300000|2021-07-13 10:15:00|||||||||7
1626171600000|2021-07-13 10:20:00|||||||||1
1626171900000|2021-07-13 10:25:00|||||||||1
1626172200000|2021-07-13 10:30:00|||||||||2
1626172500000|2021-07-13 10:35:00|||||||||27
1626172800000|2021-07-13 10:40:00|||||||||2
1626173100000|2021-07-13 10:45:00|||||||||7
1626173400000|2021-07-13 10:50:00|||||||||2
1626173700000|2021-07-13 10:55:00|||||||||20
1626174000000|2021-07-13 11:00:00|19.16|19|19.2|19.04|19.2|19.04|19.16|19|8
1626174300000|2021-07-13 11:05:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|30
1626174600000|2021-07-13 11:10:00|19.18|19.02|19.15|18.99|19.2|19.04|19.15|18.99|5
1626174900000|2021-07-13 11:15:00|19.16|19|19.15|18.99|19.2|19.04|19.15|18.99|17
1626175200000|2021-07-13 11:20:00|||||||||2
1626175500000|2021-07-13 11:25:00|||||||||1
1626175800000|2021-07-13 11:30:00|||||||||7
1626176100000|2021-07-13 11:35:00|19.16|19|19.16|19|19.16|19|19.16|19|3
1626176400000|2021-07-13 11:40:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|11
1626176700000|2021-07-13 11:45:00|||||||||1
1626177000000|2021-07-13 11:50:00|||||||||3
1626177300000|2021-07-13 11:55:00|19.16|19|19.16|19|19.16|19|19.16|19|27
1626177600000|2021-07-13 12:00:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|255
1626177900000|2021-07-13 12:05:00|||||||||105
1626178200000|2021-07-13 12:10:00|||||||||15
1626178500000|2021-07-13 12:15:00|||||||||8
1626178800000|2021-07-13 12:20:00|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|67
1626179100000|2021-07-13 12:25:00|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|53
1626179400000|2021-07-13 12:30:00|19.23|19.07|19.42|19.26|19.58|19.42|19.23|19.07|1045
1626179700000|2021-07-13 12:35:00|19.41|19.25|19.42|19.26|19.48|19.32|19.36|19.2|250
1626180000000|2021-07-13 12:40:00|19.41|19.25|19.38|19.22|19.42|19.26|19.37|19.21|187
1626180300000|2021-07-13 12:45:00|19.42|19.26|19.47|19.31|19.47|19.31|19.37|19.21|243
1626180600000|2021-07-13 12:50:00|19.45|19.29|19.53|19.37|19.53|19.37|19.45|19.29|176
1626180900000|2021-07-13 12:55:00|19.51|19.35|19.7|19.54|19.74|19.58|19.48|19.32|261
1626181200000|2021-07-13 13:00:00|19.69|19.53|19.58|19.42|19.75|19.59|19.58|19.42|393
1626181500000|2021-07-13 13:05:00|19.59|19.43|19.58|19.42|19.59|19.43|19.53|19.37|220
1626181800000|2021-07-13 13:10:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|121
1626182100000|2021-07-13 13:15:00|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|81
1626182400000|2021-07-13 13:20:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|90
1626182700000|2021-07-13 13:25:00|19.51|19.35|19.44|19.28|19.51|19.35|19.43|19.27|156
1626183000000|2021-07-13 13:30:00|19.48|19.32|19.49|19.33|19.49|19.33|19.43|19.27|349
1626183300000|2021-07-13 13:35:00|19.54|19.38|19.38|19.22|19.54|19.38|19.38|19.22|745
1626183600000|2021-07-13 13:40:00|19.36|19.2|19.32|19.16|19.38|19.22|19.28|19.12|439
1626183900000|2021-07-13 13:45:00|19.36|19.2|19.22|19.06|19.37|19.21|19.22|19.06|515
1626184200000|2021-07-13 13:50:00|19.27|19.11|19.22|19.06|19.27|19.11|19.17|19.01|332
1626184500000|2021-07-13 13:55:00|19.21|19.05|19.22|19.06|19.27|19.11|19.17|19.01|453
1626184800000|2021-07-13 14:00:00|19.21|19.05|19.21|19.05|19.27|19.11|19.17|19.01|684
1626185100000|2021-07-13 14:05:00|19.17|19.01|19.17|19.01|19.19|19.03|19.12|18.96|365
1626185400000|2021-07-13 14:10:00|19.16|19|19.06|18.9|19.17|19.01|19.06|18.9|531
1626185700000|2021-07-13 14:15:00|19.01|18.85|19.11|18.95|19.11|18.95|19.01|18.85|179
1626186000000|2021-07-13 14:20:00|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|225
1626186300000|2021-07-13 14:25:00|19.16|19|19.11|18.95|19.17|19.01|19.11|18.95|240
1626186600000|2021-07-13 14:30:00|19.12|18.96|19.06|18.9|19.12|18.96|19.06|18.9|515
1626186900000|2021-07-13 14:35:00|||||||||112
1626187200000|2021-07-13 14:40:00|19.11|18.95|19.21|19.05|19.22|19.06|19.11|18.95|347
1626187500000|2021-07-13 14:45:00|19.19|19.03|19.21|19.05|19.21|19.05|19.16|19|222
1626187800000|2021-07-13 14:50:00|19.22|19.06|19.27|19.11|19.27|19.11|19.21|19.05|330
1626188100000|2021-07-13 14:55:00|19.26|19.1|19.22|19.06|19.26|19.1|19.21|19.05|387
1626188400000|2021-07-13 15:00:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|110
1626188700000|2021-07-13 15:05:00|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|195
1626189000000|2021-07-13 15:10:00|19.17|19.01|19.22|19.06|19.22|19.06|19.16|19|144
1626189300000|2021-07-13 15:15:00|19.21|19.05|19.22|19.06|19.27|19.11|19.21|19.05|99
1626189600000|2021-07-13 15:20:00|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|68
1626189900000|2021-07-13 15:25:00|19.2|19.04|19.26|19.1|19.26|19.1|19.2|19.04|110
1626190200000|2021-07-13 15:30:00|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|112
1626190500000|2021-07-13 15:35:00|19.22|19.06|19.21|19.05|19.27|19.11|19.21|19.05|121
1626190800000|2021-07-13 15:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|165
1626191100000|2021-07-13 15:45:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|17
1626191400000|2021-07-13 15:50:00|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|78
1626191700000|2021-07-13 15:55:00|19.16|19|19.16|19|19.21|19.05|19.16|19|41
1626192000000|2021-07-13 16:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|278
1626192300000|2021-07-13 16:05:00|19.21|19.05|19.22|19.06|19.22|19.06|19.17|19.01|167
1626192600000|2021-07-13 16:10:00|||||||||83
1626192900000|2021-07-13 16:15:00|19.26|19.1|19.22|19.06|19.27|19.11|19.22|19.06|80
1626193200000|2021-07-13 16:20:00|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|76
1626193500000|2021-07-13 16:25:00|||||||||92
1626193800000|2021-07-13 16:30:00|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|62
1626194100000|2021-07-13 16:35:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|59
1626194400000|2021-07-13 16:40:00|19.22|19.06|19.21|19.05|19.26|19.1|19.21|19.05|404
1626194700000|2021-07-13 16:45:00|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|76
1626195000000|2021-07-13 16:50:00|||||||||18
1626195300000|2021-07-13 16:55:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|31
1626195600000|2021-07-13 17:00:00|19.22|19.06|19.32|19.16|19.32|19.16|19.21|19.05|194
1626195900000|2021-07-13 17:05:00|19.31|19.15|19.31|19.15|19.32|19.16|19.27|19.11|189
1626196200000|2021-07-13 17:10:00|19.32|19.16|19.37|19.21|19.38|19.22|19.32|19.16|190
1626196500000|2021-07-13 17:15:00|19.34|19.18|19.48|19.32|19.53|19.37|19.32|19.16|416
1626196800000|2021-07-13 17:20:00|19.43|19.27|19.37|19.21|19.43|19.27|19.32|19.16|210
1626197100000|2021-07-13 17:25:00|19.38|19.22|19.37|19.21|19.43|19.27|19.37|19.21|320
1626197400000|2021-07-13 17:30:00|19.38|19.22|19.44|19.28|19.44|19.28|19.37|19.21|257
1626197700000|2021-07-13 17:35:00|19.48|19.32|19.54|19.38|19.59|19.43|19.43|19.27|461
1626198000000|2021-07-13 17:40:00|19.5|19.34|19.49|19.33|19.6|19.44|19.44|19.28|533
1626198300000|2021-07-13 17:45:00|19.5|19.34|19.54|19.38|19.54|19.38|19.43|19.27|320
1626198600000|2021-07-13 17:50:00|19.55|19.39|19.54|19.38|19.59|19.43|19.49|19.33|179
1626198900000|2021-07-13 17:55:00|19.5|19.34|19.49|19.33|19.52|19.36|19.44|19.28|166
1626199200000|2021-07-13 18:00:00|19.53|19.37|19.66|19.5|19.71|19.55|19.51|19.35|496
1626199500000|2021-07-13 18:05:00|19.65|19.49|19.55|19.39|19.66|19.5|19.55|19.39|293
1626199800000|2021-07-13 18:10:00|19.5|19.34|19.44|19.28|19.52|19.36|19.44|19.28|226
1626200100000|2021-07-13 18:15:00|19.45|19.29|19.44|19.28|19.55|19.39|19.44|19.28|160
1626200400000|2021-07-13 18:20:00|19.49|19.33|19.49|19.33|19.55|19.39|19.44|19.28|250
1626200700000|2021-07-13 18:25:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|154
1626201000000|2021-07-13 18:30:00|19.41|19.25|19.45|19.29|19.49|19.33|19.41|19.25|274
1626201300000|2021-07-13 18:35:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|149
1626201600000|2021-07-13 18:40:00|19.48|19.32|19.55|19.39|19.55|19.39|19.45|19.29|250
1626201900000|2021-07-13 18:45:00|19.54|19.38|19.5|19.34|19.6|19.44|19.5|19.34|277
1626202200000|2021-07-13 18:50:00|19.54|19.38|19.6|19.44|19.6|19.44|19.5|19.34|113
1626202500000|2021-07-13 18:55:00|19.59|19.43|19.5|19.34|19.6|19.44|19.49|19.33|155
1626202800000|2021-07-13 19:00:00|19.54|19.38|19.49|19.33|19.55|19.39|19.49|19.33|180
1626203100000|2021-07-13 19:05:00|19.5|19.34|19.6|19.44|19.61|19.45|19.5|19.34|294
1626203400000|2021-07-13 19:10:00|19.61|19.45|19.61|19.45|19.71|19.55|19.58|19.42|631
1626203700000|2021-07-13 19:15:00|19.65|19.49|19.55|19.39|19.65|19.49|19.5|19.34|658
1626204000000|2021-07-13 19:20:00|19.54|19.38|19.66|19.5|19.66|19.5|19.54|19.38|309
1626204300000|2021-07-13 19:25:00|19.67|19.51|19.6|19.44|19.71|19.55|19.55|19.39|360
1626204600000|2021-07-13 19:30:00|19.59|19.43|19.6|19.44|19.71|19.55|19.55|19.39|443
1626204900000|2021-07-13 19:35:00|19.61|19.45|19.5|19.34|19.66|19.5|19.5|19.34|221
1626205200000|2021-07-13 19:40:00|19.54|19.38|19.54|19.38|19.55|19.39|19.49|19.33|299
1626205500000|2021-07-13 19:45:00|19.5|19.34|19.65|19.49|19.65|19.49|19.5|19.34|255
1626205800000|2021-07-13 19:50:00|19.64|19.48|19.65|19.49|19.75|19.59|19.6|19.44|665
1626206100000|2021-07-13 19:55:00|19.69|19.53|19.66|19.5|19.75|19.59|19.65|19.49|723
1626206400000|2021-07-13 20:00:00|19.65|19.49|19.72|19.56|19.72|19.56|19.65|19.49|351
1626206700000|2021-07-13 20:05:00|19.73|19.57|19.66|19.5|19.73|19.57|19.66|19.5|644
1626207000000|2021-07-13 20:10:00|19.67|19.51|19.67|19.51|19.71|19.55|19.66|19.5|399
1626208200000|2021-07-13 20:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|72
1626208500000|2021-07-13 20:35:00|||||||||12
1626209100000|2021-07-13 20:45:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|41
1626209400000|2021-07-13 20:50:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|75
1626209700000|2021-07-13 20:55:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|98
1626213600000|2021-07-13 22:00:00|19.71|19.55|19.72|19.56|19.76|19.6|19.67|19.51|25
1626213900000|2021-07-13 22:05:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|2
1626214200000|2021-07-13 22:10:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1626214500000|2021-07-13 22:15:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1626214800000|2021-07-13 22:20:00|||||||||1
1626215100000|2021-07-13 22:25:00|||||||||2
1626215400000|2021-07-13 22:30:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|0
1626215700000|2021-07-13 22:35:00|||||||||1
1626216600000|2021-07-13 22:50:00|||||||||2
1626218100000|2021-07-13 23:15:00|||||||||2
1626218400000|2021-07-13 23:20:00|||||||||3
1626219300000|2021-07-13 23:35:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|12
1626219600000|2021-07-13 23:40:00|||||||||14
1626219900000|2021-07-13 23:45:00|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|47
1626220200000|2021-07-13 23:50:00|19.79|19.63|19.83|19.67|19.88|19.72|19.79|19.63|88
1626220500000|2021-07-13 23:55:00|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|15
1626220800000|2021-07-14 00:00:00|19.84|19.68|19.78|19.62|19.84|19.68|19.78|19.62|10
1626221100000|2021-07-14 00:05:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|2
1626221400000|2021-07-14 00:10:00|||||||||1
1626221700000|2021-07-14 00:15:00|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|17
1626222000000|2021-07-14 00:20:00|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|31
1626222300000|2021-07-14 00:25:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1626222600000|2021-07-14 00:30:00|||||||||1
1626222900000|2021-07-14 00:35:00|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|63
1626223200000|2021-07-14 00:40:00|19.7|19.54|19.72|19.56|19.73|19.57|19.7|19.54|1
1626223500000|2021-07-14 00:45:00|19.73|19.57|19.7|19.54|19.73|19.57|19.67|19.51|6
1626223800000|2021-07-14 00:50:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|1
1626224100000|2021-07-14 00:55:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|7
1626224700000|2021-07-14 01:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|4
1626225000000|2021-07-14 01:10:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1626225300000|2021-07-14 01:15:00|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|12
1626225600000|2021-07-14 01:20:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|3
1626225900000|2021-07-14 01:25:00|||||||||13
1626226200000|2021-07-14 01:30:00|||||||||1
1626226500000|2021-07-14 01:35:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|3
1626227100000|2021-07-14 01:45:00|||||||||1
1626227400000|2021-07-14 01:50:00|||||||||7
1626227700000|2021-07-14 01:55:00|||||||||3
1626228000000|2021-07-14 02:00:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1626228300000|2021-07-14 02:05:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|23
1626228600000|2021-07-14 02:10:00|||||||||20
1626228900000|2021-07-14 02:15:00|||||||||7
1626229200000|2021-07-14 02:20:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|24
1626229500000|2021-07-14 02:25:00|19.72|19.56|19.73|19.57|19.73|19.57|19.68|19.52|5
1626229800000|2021-07-14 02:30:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1626230100000|2021-07-14 02:35:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|25
1626230700000|2021-07-14 02:45:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|16
1626231000000|2021-07-14 02:50:00|||||||||1
1626231600000|2021-07-14 03:00:00|||||||||2
1626232500000|2021-07-14 03:15:00|||||||||1
1626233100000|2021-07-14 03:25:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|4
1626233400000|2021-07-14 03:30:00|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|0
1626233700000|2021-07-14 03:35:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|9
1626234000000|2021-07-14 03:40:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|1
1626234300000|2021-07-14 03:45:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1626234600000|2021-07-14 03:50:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1626234900000|2021-07-14 03:55:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1626235200000|2021-07-14 04:00:00|19.74|19.58|19.74|19.58|19.78|19.62|19.73|19.57|39
1626235500000|2021-07-14 04:05:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|3
1626235800000|2021-07-14 04:10:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|11
1626236100000|2021-07-14 04:15:00|19.79|19.63|19.89|19.73|19.89|19.73|19.79|19.63|17
1626236400000|2021-07-14 04:20:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|1
1626237300000|2021-07-14 04:35:00|||||||||1
1626238200000|2021-07-14 04:50:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|9
1626238800000|2021-07-14 05:00:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|19
1626239100000|2021-07-14 05:05:00|||||||||1
1626239400000|2021-07-14 05:10:00|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|4
1626239700000|2021-07-14 05:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|1
1626240000000|2021-07-14 05:20:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1626240300000|2021-07-14 05:25:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1626240600000|2021-07-14 05:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|3
1626240900000|2021-07-14 05:35:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1626241200000|2021-07-14 05:40:00|||||||||3
1626241800000|2021-07-14 05:50:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|17
1626242100000|2021-07-14 05:55:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|15
1626242400000|2021-07-14 06:00:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|5
1626242700000|2021-07-14 06:05:00|19.9|19.74|19.91|19.75|19.93|19.77|19.86|19.7|11
1626243000000|2021-07-14 06:10:00|||||||||2
1626243300000|2021-07-14 06:15:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|9
1626243600000|2021-07-14 06:20:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|24
1626243900000|2021-07-14 06:25:00|19.79|19.63|19.79|19.63|19.79|19.63|19.75|19.59|4
1626244200000|2021-07-14 06:30:00|19.75|19.59|19.75|19.59|19.79|19.63|19.74|19.58|16
1626244500000|2021-07-14 06:35:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|21
1626244800000|2021-07-14 06:40:00|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|2
1626245100000|2021-07-14 06:45:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1626245400000|2021-07-14 06:50:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|12
1626245700000|2021-07-14 06:55:00|19.86|19.7|19.9|19.74|19.91|19.75|19.86|19.7|26
1626246000000|2021-07-14 07:00:00|19.91|19.75|19.8|19.64|19.91|19.75|19.79|19.63|218
1626246300000|2021-07-14 07:05:00|19.79|19.63|19.79|19.63|19.8|19.64|19.75|19.59|44
1626246600000|2021-07-14 07:10:00|19.8|19.64|19.8|19.64|19.84|19.68|19.79|19.63|7
1626246900000|2021-07-14 07:15:00|19.84|19.68|19.79|19.63|19.84|19.68|19.75|19.59|18
1626247200000|2021-07-14 07:20:00|19.8|19.64|19.8|19.64|19.82|19.66|19.79|19.63|8
1626247500000|2021-07-14 07:25:00|19.84|19.68|19.79|19.63|19.85|19.69|19.79|19.63|55
1626247800000|2021-07-14 07:30:00|19.8|19.64|19.69|19.53|19.8|19.64|19.69|19.53|51
1626248100000|2021-07-14 07:35:00|19.68|19.52|19.63|19.47|19.69|19.53|19.63|19.47|51
1626248400000|2021-07-14 07:40:00|19.58|19.42|19.64|19.48|19.64|19.48|19.58|19.42|9
1626248700000|2021-07-14 07:45:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|48
1626249000000|2021-07-14 07:50:00|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|27
1626249300000|2021-07-14 07:55:00|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|22
1626249600000|2021-07-14 08:00:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|141
1626249900000|2021-07-14 08:05:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|80
1626250200000|2021-07-14 08:10:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|46
1626250500000|2021-07-14 08:15:00|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|8
1626250800000|2021-07-14 08:20:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|53
1626251100000|2021-07-14 08:25:00|19.64|19.48|19.69|19.53|19.74|19.58|19.64|19.48|25
1626251400000|2021-07-14 08:30:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|9
1626251700000|2021-07-14 08:35:00|19.68|19.52|19.68|19.52|19.69|19.53|19.64|19.48|9
1626252000000|2021-07-14 08:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|21
1626252300000|2021-07-14 08:45:00|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|79
1626252600000|2021-07-14 08:50:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|14
1626252900000|2021-07-14 08:55:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|6
1626253200000|2021-07-14 09:00:00|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|67
1626253500000|2021-07-14 09:05:00|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|24
1626253800000|2021-07-14 09:10:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|41
1626254100000|2021-07-14 09:15:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|79
1626254400000|2021-07-14 09:20:00|||||||||19
1626254700000|2021-07-14 09:25:00|19.62|19.46|19.62|19.46|19.63|19.47|19.58|19.42|42
1626255000000|2021-07-14 09:30:00|19.58|19.42|19.58|19.42|19.62|19.46|19.57|19.41|23
1626255300000|2021-07-14 09:35:00|19.62|19.46|19.62|19.46|19.63|19.47|19.57|19.41|51
1626255600000|2021-07-14 09:40:00|19.58|19.42|19.58|19.42|19.62|19.46|19.57|19.41|14
1626255900000|2021-07-14 09:45:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|19
1626256200000|2021-07-14 09:50:00|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|47
1626256500000|2021-07-14 09:55:00|||||||||103
1626256800000|2021-07-14 10:00:00|||||||||15
1626257100000|2021-07-14 10:05:00|||||||||1
1626257700000|2021-07-14 10:15:00|||||||||1
1626258300000|2021-07-14 10:25:00|||||||||3
1626258600000|2021-07-14 10:30:00|19.58|19.42|19.58|19.42|19.63|19.47|19.58|19.42|11
1626258900000|2021-07-14 10:35:00|19.53|19.37|19.56|19.4|19.58|19.42|19.53|19.37|2
1626259200000|2021-07-14 10:40:00|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|11
1626259500000|2021-07-14 10:45:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|2
1626260100000|2021-07-14 10:55:00|||||||||5
1626260400000|2021-07-14 11:00:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|15
1626260700000|2021-07-14 11:05:00|19.52|19.36|19.56|19.4|19.58|19.42|19.52|19.36|56
1626261000000|2021-07-14 11:10:00|19.58|19.42|19.58|19.42|19.58|19.42|19.54|19.38|0
1626261300000|2021-07-14 11:15:00|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|26
1626261600000|2021-07-14 11:20:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|19
1626261900000|2021-07-14 11:25:00|19.54|19.38|19.53|19.37|19.58|19.42|19.53|19.37|6
1626262200000|2021-07-14 11:30:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1626262500000|2021-07-14 11:35:00|||||||||4
1626262800000|2021-07-14 11:40:00|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|7
1626263100000|2021-07-14 11:45:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1626263400000|2021-07-14 11:50:00|19.54|19.38|19.48|19.32|19.58|19.42|19.48|19.32|16
1626263700000|2021-07-14 11:55:00|19.52|19.36|19.48|19.32|19.52|19.36|19.47|19.31|29
1626264000000|2021-07-14 12:00:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|40
1626264300000|2021-07-14 12:05:00|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|18
1626264600000|2021-07-14 12:10:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|9
1626264900000|2021-07-14 12:15:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|57
1626265200000|2021-07-14 12:20:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|106
1626265500000|2021-07-14 12:25:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|28
1626265800000|2021-07-14 12:30:00|19.5|19.34|19.37|19.21|19.5|19.34|19.37|19.21|196
1626266100000|2021-07-14 12:35:00|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|110
1626266400000|2021-07-14 12:40:00|19.38|19.22|19.32|19.16|19.38|19.22|19.32|19.16|59
1626266700000|2021-07-14 12:45:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|12
1626267000000|2021-07-14 12:50:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|29
1626267300000|2021-07-14 12:55:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|172
1626267600000|2021-07-14 13:00:00|19.28|19.12|19.28|19.12|19.32|19.16|19.27|19.11|49
1626267900000|2021-07-14 13:05:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|135
1626268200000|2021-07-14 13:10:00|||||||||11
1626268500000|2021-07-14 13:15:00|||||||||19
1626268800000|2021-07-14 13:20:00|19.27|19.11|19.27|19.11|19.28|19.12|19.23|19.07|94
1626269100000|2021-07-14 13:25:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|28
1626269400000|2021-07-14 13:30:00|19.27|19.11|19.17|19.01|19.33|19.17|19.17|19.01|258
1626269700000|2021-07-14 13:35:00|19.16|19|19.22|19.06|19.22|19.06|19.16|19|359
1626270000000|2021-07-14 13:40:00|19.27|19.11|19.33|19.17|19.33|19.17|19.22|19.06|637
1626270300000|2021-07-14 13:45:00|19.32|19.16|19.38|19.22|19.39|19.23|19.28|19.12|208
1626270600000|2021-07-14 13:50:00|19.39|19.23|19.37|19.21|19.39|19.23|19.33|19.17|386
1626270900000|2021-07-14 13:55:00|19.38|19.22|19.49|19.33|19.49|19.33|19.33|19.17|374
1626271200000|2021-07-14 14:00:00|19.44|19.28|19.33|19.17|19.49|19.33|19.33|19.17|495
1626271500000|2021-07-14 14:05:00|19.34|19.18|19.28|19.12|19.38|19.22|19.28|19.12|188
1626271800000|2021-07-14 14:10:00|19.32|19.16|19.27|19.11|19.33|19.17|19.27|19.11|597
1626272100000|2021-07-14 14:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|230
1626272400000|2021-07-14 14:20:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|279
1626272700000|2021-07-14 14:25:00|19.29|19.13|19.44|19.28|19.44|19.28|19.29|19.13|257
1626273000000|2021-07-14 14:30:00|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|410
1626273300000|2021-07-14 14:35:00|19.44|19.28|19.48|19.32|19.49|19.33|19.38|19.22|466
1626273600000|2021-07-14 14:40:00|19.46|19.3|19.37|19.21|19.46|19.3|19.37|19.21|336
1626273900000|2021-07-14 14:45:00|19.38|19.22|19.32|19.16|19.42|19.26|19.32|19.16|165
1626274200000|2021-07-14 14:50:00|19.28|19.12|19.32|19.16|19.32|19.16|19.27|19.11|304
1626274500000|2021-07-14 14:55:00|19.33|19.17|19.32|19.16|19.37|19.21|19.32|19.16|368
1626274800000|2021-07-14 15:00:00|19.33|19.17|19.37|19.21|19.38|19.22|19.32|19.16|492
1626275100000|2021-07-14 15:05:00|19.38|19.22|19.43|19.27|19.43|19.27|19.37|19.21|260
1626275400000|2021-07-14 15:10:00|19.44|19.28|19.44|19.28|19.48|19.32|19.43|19.27|601
1626275700000|2021-07-14 15:15:00|19.48|19.32|19.48|19.32|19.49|19.33|19.43|19.27|250
1626276000000|2021-07-14 15:20:00|19.44|19.28|19.54|19.38|19.54|19.38|19.43|19.27|298
1626276300000|2021-07-14 15:25:00|19.58|19.42|19.64|19.48|19.7|19.54|19.58|19.42|583
1626276600000|2021-07-14 15:30:00|19.65|19.49|19.75|19.59|19.75|19.59|19.64|19.48|318
1626276900000|2021-07-14 15:35:00|19.74|19.58|19.81|19.65|19.85|19.69|19.7|19.54|370
1626277200000|2021-07-14 15:40:00|19.85|19.69|19.81|19.65|19.96|19.8|19.8|19.64|680
1626277500000|2021-07-14 15:45:00|19.86|19.7|19.86|19.7|19.96|19.8|19.81|19.65|500
1626277800000|2021-07-14 15:50:00|19.91|19.75|19.92|19.76|19.96|19.8|19.86|19.7|366
1626278100000|2021-07-14 15:55:00|19.87|19.71|19.94|19.78|19.97|19.81|19.87|19.71|314
1626278400000|2021-07-14 16:00:00|19.92|19.76|19.76|19.6|19.97|19.81|19.66|19.5|173
1626278700000|2021-07-14 16:05:00|19.72|19.56|19.71|19.55|19.72|19.56|19.66|19.5|209
1626279000000|2021-07-14 16:10:00|19.72|19.56|19.7|19.54|19.76|19.6|19.65|19.49|316
1626279300000|2021-07-14 16:15:00|19.73|19.57|19.7|19.54|19.76|19.6|19.69|19.53|412
1626279600000|2021-07-14 16:20:00|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|87
1626279900000|2021-07-14 16:25:00|19.66|19.5|19.6|19.44|19.7|19.54|19.6|19.44|181
1626280200000|2021-07-14 16:30:00|19.61|19.45|19.6|19.44|19.61|19.45|19.59|19.43|230
1626280500000|2021-07-14 16:35:00|19.65|19.49|19.55|19.39|19.66|19.5|19.5|19.34|382
1626280800000|2021-07-14 16:40:00|19.59|19.43|19.39|19.23|19.59|19.43|19.39|19.23|340
1626281100000|2021-07-14 16:45:00|19.44|19.28|19.45|19.29|19.49|19.33|19.39|19.23|353
1626281400000|2021-07-14 16:50:00|19.5|19.34|19.4|19.24|19.5|19.34|19.4|19.24|191
1626281700000|2021-07-14 16:55:00|19.45|19.29|19.45|19.29|19.45|19.29|19.4|19.24|111
1626282000000|2021-07-14 17:00:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|161
1626282300000|2021-07-14 17:05:00|19.45|19.29|19.5|19.34|19.5|19.34|19.4|19.24|328
1626282600000|2021-07-14 17:10:00|19.55|19.39|19.55|19.39|19.55|19.39|19.5|19.34|407
1626282900000|2021-07-14 17:15:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|377
1626283200000|2021-07-14 17:20:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|274
1626283500000|2021-07-14 17:25:00|19.59|19.43|19.6|19.44|19.65|19.49|19.59|19.43|80
1626283800000|2021-07-14 17:30:00|19.59|19.43|19.5|19.34|19.59|19.43|19.5|19.34|161
1626284100000|2021-07-14 17:35:00|19.49|19.33|19.44|19.28|19.5|19.34|19.44|19.28|221
1626284400000|2021-07-14 17:40:00|19.4|19.24|19.39|19.23|19.44|19.28|19.39|19.23|111
1626284700000|2021-07-14 17:45:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|184
1626285000000|2021-07-14 17:50:00|19.44|19.28|19.38|19.22|19.45|19.29|19.38|19.22|237
1626285300000|2021-07-14 17:55:00|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|117
1626285600000|2021-07-14 18:00:00|19.34|19.18|19.33|19.17|19.38|19.22|19.33|19.17|186
1626285900000|2021-07-14 18:05:00|19.38|19.22|19.34|19.18|19.38|19.22|19.33|19.17|275
1626286200000|2021-07-14 18:10:00|19.33|19.17|19.28|19.12|19.34|19.18|19.28|19.12|228
1626286500000|2021-07-14 18:15:00|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|264
1626286800000|2021-07-14 18:20:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|153
1626287100000|2021-07-14 18:25:00|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|185
1626287400000|2021-07-14 18:30:00|19.23|19.07|19.29|19.13|19.29|19.13|19.23|19.07|124
1626287700000|2021-07-14 18:35:00|19.24|19.08|19.34|19.18|19.34|19.18|19.24|19.08|308
1626288000000|2021-07-14 18:40:00|19.39|19.23|19.34|19.18|19.39|19.23|19.29|19.13|235
1626288300000|2021-07-14 18:45:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|177
1626288600000|2021-07-14 18:50:00|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|138
1626288900000|2021-07-14 18:55:00|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|154
1626289200000|2021-07-14 19:00:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|164
1626289500000|2021-07-14 19:05:00|19.24|19.08|19.19|19.03|19.29|19.13|19.14|18.98|455
1626289800000|2021-07-14 19:10:00|19.18|19.02|19.19|19.03|19.19|19.03|19.14|18.98|359
1626290100000|2021-07-14 19:15:00|19.24|19.08|19.29|19.13|19.34|19.18|19.24|19.08|218
1626290400000|2021-07-14 19:20:00|19.32|19.16|19.3|19.14|19.35|19.19|19.29|19.13|240
1626290700000|2021-07-14 19:25:00|19.29|19.13|19.39|19.23|19.4|19.24|19.25|19.09|240
1626291000000|2021-07-14 19:30:00|19.4|19.24|19.33|19.17|19.44|19.28|19.33|19.17|509
1626291300000|2021-07-14 19:35:00|19.29|19.13|19.29|19.13|19.33|19.17|19.24|19.08|270
1626291600000|2021-07-14 19:40:00|19.33|19.17|19.39|19.23|19.39|19.23|19.29|19.13|310
1626291900000|2021-07-14 19:45:00|19.35|19.19|19.28|19.12|19.35|19.19|19.28|19.12|482
1626292200000|2021-07-14 19:50:00|19.29|19.13|19.34|19.18|19.39|19.23|19.28|19.12|915
1626292500000|2021-07-14 19:55:00|19.36|19.2|19.28|19.12|19.39|19.23|19.28|19.12|1411
1626292800000|2021-07-14 20:00:00|19.32|19.16|19.39|19.23|19.39|19.23|19.28|19.12|1209
1626293100000|2021-07-14 20:05:00|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|1658
1626293400000|2021-07-14 20:10:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|1781
1626294600000|2021-07-14 20:30:00|||||||||64
1626294900000|2021-07-14 20:35:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|75
1626295200000|2021-07-14 20:40:00|||||||||11
1626295500000|2021-07-14 20:45:00|||||||||20
1626295800000|2021-07-14 20:50:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|122
1626296100000|2021-07-14 20:55:00|||||||||105
1626300600000|2021-07-14 22:10:00|||||||||8
1626300900000|2021-07-14 22:15:00|||||||||8
1626301200000|2021-07-14 22:20:00|||||||||3
1626302700000|2021-07-14 22:45:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1626303000000|2021-07-14 22:50:00|||||||||1
1626303300000|2021-07-14 22:55:00|||||||||1
1626306000000|2021-07-14 23:40:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1626306300000|2021-07-14 23:45:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|17
1626306600000|2021-07-14 23:50:00|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|42
1626306900000|2021-07-14 23:55:00|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|23
1626307200000|2021-07-15 00:00:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|25
1626307500000|2021-07-15 00:05:00|||||||||6
1626307800000|2021-07-15 00:10:00|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|36
1626308100000|2021-07-15 00:15:00|19.52|19.36|19.54|19.38|19.56|19.4|19.52|19.36|23
1626308400000|2021-07-15 00:20:00|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|0
1626308700000|2021-07-15 00:25:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|3
1626309000000|2021-07-15 00:30:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|3
1626309300000|2021-07-15 00:35:00|19.52|19.36|19.51|19.35|19.56|19.4|19.51|19.35|0
1626309600000|2021-07-15 00:40:00|19.54|19.38|19.56|19.4|19.56|19.4|19.51|19.35|3
1626309900000|2021-07-15 00:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1626310200000|2021-07-15 00:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|18
1626310500000|2021-07-15 00:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.57|19.41|5
1626310800000|2021-07-15 01:00:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|12
1626311100000|2021-07-15 01:05:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|2
1626311400000|2021-07-15 01:10:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1626311700000|2021-07-15 01:15:00|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|0
1626312000000|2021-07-15 01:20:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|5
1626312300000|2021-07-15 01:25:00|19.62|19.46|19.61|19.45|19.62|19.46|19.59|19.43|5
1626312600000|2021-07-15 01:30:00|19.57|19.41|19.54|19.38|19.61|19.45|19.52|19.36|8
1626312900000|2021-07-15 01:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|5
1626313200000|2021-07-15 01:40:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|9
1626313500000|2021-07-15 01:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|2
1626313800000|2021-07-15 01:50:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|10
1626314100000|2021-07-15 01:55:00|||||||||6
1626314400000|2021-07-15 02:00:00|19.54|19.38|19.56|19.4|19.57|19.41|19.54|19.38|1
1626314700000|2021-07-15 02:05:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1626315000000|2021-07-15 02:10:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1626315300000|2021-07-15 02:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626315900000|2021-07-15 02:25:00|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|3
1626316200000|2021-07-15 02:30:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|3
1626316800000|2021-07-15 02:40:00|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|5
1626317100000|2021-07-15 02:45:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|2
1626317400000|2021-07-15 02:50:00|||||||||10
1626317700000|2021-07-15 02:55:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|3
1626318000000|2021-07-15 03:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|0
1626318300000|2021-07-15 03:05:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|0
1626319200000|2021-07-15 03:20:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1626319500000|2021-07-15 03:25:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|1
1626319800000|2021-07-15 03:30:00|||||||||11
1626320100000|2021-07-15 03:35:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|4
1626320400000|2021-07-15 03:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1626320700000|2021-07-15 03:45:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|11
1626321300000|2021-07-15 03:55:00|||||||||1
1626323400000|2021-07-15 04:30:00|||||||||1
1626323700000|2021-07-15 04:35:00|||||||||9
1626324000000|2021-07-15 04:40:00|||||||||37
1626324600000|2021-07-15 04:50:00|19.53|19.37|19.57|19.41|19.57|19.41|19.52|19.36|5
1626324900000|2021-07-15 04:55:00|||||||||1
1626325200000|2021-07-15 05:00:00|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|1
1626325500000|2021-07-15 05:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1626326100000|2021-07-15 05:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1626326400000|2021-07-15 05:20:00|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|3
1626327000000|2021-07-15 05:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|57
1626327300000|2021-07-15 05:35:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|7
1626327600000|2021-07-15 05:40:00|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|13
1626328200000|2021-07-15 05:50:00|||||||||6
1626328500000|2021-07-15 05:55:00|||||||||2
1626328800000|2021-07-15 06:00:00|19.57|19.41|19.48|19.32|19.57|19.41|19.48|19.32|73
1626329100000|2021-07-15 06:05:00|||||||||17
1626329400000|2021-07-15 06:10:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|4
1626330000000|2021-07-15 06:20:00|||||||||3
1626330300000|2021-07-15 06:25:00|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|4
1626330600000|2021-07-15 06:30:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1626330900000|2021-07-15 06:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|16
1626331200000|2021-07-15 06:40:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|20
1626331500000|2021-07-15 06:45:00|||||||||20
1626331800000|2021-07-15 06:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|53
1626332100000|2021-07-15 06:55:00|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|2
1626332400000|2021-07-15 07:00:00|19.58|19.42|19.53|19.37|19.63|19.47|19.53|19.37|50
1626332700000|2021-07-15 07:05:00|19.58|19.42|19.58|19.42|19.63|19.47|19.55|19.39|39
1626333000000|2021-07-15 07:10:00|19.63|19.47|19.53|19.37|19.63|19.47|19.53|19.37|8
1626333300000|2021-07-15 07:15:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|68
1626333600000|2021-07-15 07:20:00|19.63|19.47|19.74|19.58|19.74|19.58|19.58|19.42|105
1626333900000|2021-07-15 07:25:00|19.73|19.57|19.74|19.58|19.79|19.63|19.73|19.57|56
1626334200000|2021-07-15 07:30:00|19.79|19.63|19.78|19.62|19.84|19.68|19.76|19.6|123
1626334500000|2021-07-15 07:35:00|19.74|19.58|19.68|19.52|19.74|19.58|19.63|19.47|36
1626334800000|2021-07-15 07:40:00|19.63|19.47|19.63|19.47|19.68|19.52|19.62|19.46|48
1626335100000|2021-07-15 07:45:00|19.62|19.46|19.62|19.46|19.63|19.47|19.6|19.44|74
1626335400000|2021-07-15 07:50:00|19.58|19.42|19.63|19.47|19.68|19.52|19.58|19.42|22
1626335700000|2021-07-15 07:55:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1626336000000|2021-07-15 08:00:00|19.73|19.57|19.58|19.42|19.74|19.58|19.58|19.42|109
1626336300000|2021-07-15 08:05:00|19.63|19.47|19.58|19.42|19.63|19.47|19.53|19.37|41
1626336600000|2021-07-15 08:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|118
1626336900000|2021-07-15 08:15:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|9
1626337200000|2021-07-15 08:20:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1626337500000|2021-07-15 08:25:00|19.43|19.27|19.43|19.27|19.48|19.32|19.43|19.27|67
1626337800000|2021-07-15 08:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|1
1626338100000|2021-07-15 08:35:00|||||||||2
1626338400000|2021-07-15 08:40:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|7
1626338700000|2021-07-15 08:45:00|19.47|19.31|19.48|19.32|19.53|19.37|19.45|19.29|69
1626339000000|2021-07-15 08:50:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|69
1626339300000|2021-07-15 08:55:00|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|12
1626339600000|2021-07-15 09:00:00|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|29
1626339900000|2021-07-15 09:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|15
1626340200000|2021-07-15 09:10:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|12
1626340500000|2021-07-15 09:15:00|19.63|19.47|19.69|19.53|19.69|19.53|19.63|19.47|66
1626340800000|2021-07-15 09:20:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|16
1626341100000|2021-07-15 09:25:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|26
1626341400000|2021-07-15 09:30:00|||||||||10
1626341700000|2021-07-15 09:35:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|79
1626342000000|2021-07-15 09:40:00|||||||||7
1626342300000|2021-07-15 09:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1626342600000|2021-07-15 09:50:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|48
1626342900000|2021-07-15 09:55:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|111
1626343200000|2021-07-15 10:00:00|19.69|19.53|19.69|19.53|19.69|19.53|19.64|19.48|12
1626343500000|2021-07-15 10:05:00|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|78
1626343800000|2021-07-15 10:10:00|19.72|19.56|19.8|19.64|19.81|19.65|19.7|19.54|134
1626344100000|2021-07-15 10:15:00|19.81|19.65|19.81|19.65|19.91|19.75|19.8|19.64|172
1626344400000|2021-07-15 10:20:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|20
1626344700000|2021-07-15 10:25:00|19.85|19.69|19.9|19.74|19.9|19.74|19.8|19.64|18
1626345000000|2021-07-15 10:30:00|19.91|19.75|20.02|19.86|20.02|19.86|19.91|19.75|155
1626345300000|2021-07-15 10:35:00|19.97|19.81|19.85|19.69|20.01|19.85|19.85|19.69|80
1626345600000|2021-07-15 10:40:00|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|39
1626345900000|2021-07-15 10:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|48
1626346200000|2021-07-15 10:50:00|19.77|19.61|19.85|19.69|19.86|19.7|19.75|19.59|33
1626346500000|2021-07-15 10:55:00|19.86|19.7|19.91|19.75|19.91|19.75|19.83|19.67|96
1626346800000|2021-07-15 11:00:00|19.9|19.74|19.92|19.76|19.92|19.76|19.85|19.69|87
1626347100000|2021-07-15 11:05:00|19.91|19.75|19.91|19.75|20.02|19.86|19.91|19.75|233
1626347400000|2021-07-15 11:10:00|19.92|19.76|19.91|19.75|19.92|19.76|19.86|19.7|103
1626347700000|2021-07-15 11:15:00|19.89|19.73|20.07|19.91|20.07|19.91|19.88|19.72|191
1626348000000|2021-07-15 11:20:00|20.08|19.92|20.13|19.97|20.14|19.98|20.07|19.91|356
1626348300000|2021-07-15 11:25:00|20.14|19.98|20.03|19.87|20.14|19.98|20.03|19.87|296
1626348600000|2021-07-15 11:30:00|20.08|19.92|19.97|19.81|20.08|19.92|19.97|19.81|28
1626348900000|2021-07-15 11:35:00|19.98|19.82|19.97|19.81|20.02|19.86|19.92|19.76|166
1626349200000|2021-07-15 11:40:00|19.95|19.79|19.87|19.71|19.97|19.81|19.87|19.71|65
1626349500000|2021-07-15 11:45:00|19.86|19.7|19.77|19.61|19.86|19.7|19.77|19.61|58
1626349800000|2021-07-15 11:50:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|69
1626350100000|2021-07-15 11:55:00|19.81|19.65|19.87|19.71|19.87|19.71|19.79|19.63|43
1626350400000|2021-07-15 12:00:00|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|54
1626350700000|2021-07-15 12:05:00|19.82|19.66|19.9|19.74|19.92|19.76|19.82|19.66|48
1626351000000|2021-07-15 12:10:00|19.92|19.76|19.87|19.71|19.98|19.82|19.82|19.66|252
1626351300000|2021-07-15 12:15:00|19.88|19.72|19.83|19.67|19.92|19.76|19.82|19.66|85
1626351600000|2021-07-15 12:20:00|19.87|19.71|19.77|19.61|19.87|19.71|19.76|19.6|130
1626351900000|2021-07-15 12:25:00|19.76|19.6|19.77|19.61|19.82|19.66|19.76|19.6|71
1626352200000|2021-07-15 12:30:00|19.81|19.65|19.76|19.6|19.82|19.66|19.71|19.55|64
1626352500000|2021-07-15 12:35:00|19.74|19.58|19.77|19.61|19.77|19.61|19.72|19.56|19
1626352800000|2021-07-15 12:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|34
1626353100000|2021-07-15 12:45:00|19.74|19.58|19.81|19.65|19.82|19.66|19.74|19.58|25
1626353400000|2021-07-15 12:50:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|27
1626353700000|2021-07-15 12:55:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|98
1626354000000|2021-07-15 13:00:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|147
1626354300000|2021-07-15 13:05:00|19.87|19.71|19.82|19.66|19.92|19.76|19.82|19.66|65
1626354600000|2021-07-15 13:10:00|19.87|19.71|19.84|19.68|19.87|19.71|19.82|19.66|59
1626354900000|2021-07-15 13:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|18
1626355200000|2021-07-15 13:20:00|||||||||10
1626355500000|2021-07-15 13:25:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|60
1626355800000|2021-07-15 13:30:00|19.82|19.66|19.95|19.79|19.97|19.81|19.72|19.56|565
1626356100000|2021-07-15 13:35:00|19.97|19.81|19.98|19.82|20.03|19.87|19.87|19.71|950
1626356400000|2021-07-15 13:40:00|19.99|19.83|19.88|19.72|20.04|19.88|19.87|19.71|1079
1626356700000|2021-07-15 13:45:00|19.89|19.73|19.72|19.56|19.93|19.77|19.67|19.51|744
1626357000000|2021-07-15 13:50:00|19.67|19.51|19.79|19.63|19.83|19.67|19.67|19.51|710
1626357300000|2021-07-15 13:55:00|19.78|19.62|19.62|19.46|19.79|19.63|19.57|19.41|442
1626357600000|2021-07-15 14:00:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|673
1626357900000|2021-07-15 14:05:00|19.62|19.46|19.57|19.41|19.62|19.46|19.52|19.36|503
1626358200000|2021-07-15 14:10:00|19.52|19.36|19.53|19.37|19.57|19.41|19.52|19.36|619
1626358500000|2021-07-15 14:15:00|19.57|19.41|19.73|19.57|19.73|19.57|19.52|19.36|522
1626358800000|2021-07-15 14:20:00|19.78|19.62|19.68|19.52|19.78|19.62|19.63|19.47|387
1626359100000|2021-07-15 14:25:00|19.73|19.57|19.78|19.62|19.84|19.68|19.68|19.52|370
1626359400000|2021-07-15 14:30:00|19.73|19.57|19.67|19.51|19.78|19.62|19.62|19.46|443
1626359700000|2021-07-15 14:35:00|19.68|19.52|19.57|19.41|19.72|19.56|19.57|19.41|286
1626360000000|2021-07-15 14:40:00|19.61|19.45|19.83|19.67|19.83|19.67|19.57|19.41|378
1626360300000|2021-07-15 14:45:00|19.8|19.64|19.83|19.67|19.88|19.72|19.75|19.59|426
1626360600000|2021-07-15 14:50:00|19.85|19.69|19.78|19.62|19.93|19.77|19.72|19.56|711
1626360900000|2021-07-15 14:55:00|19.77|19.61|19.78|19.62|19.78|19.62|19.72|19.56|253
1626361200000|2021-07-15 15:00:00|19.77|19.61|19.89|19.73|19.93|19.77|19.72|19.56|652
1626361500000|2021-07-15 15:05:00|19.88|19.72|19.78|19.62|19.89|19.73|19.72|19.56|294
1626361800000|2021-07-15 15:10:00|19.82|19.66|19.72|19.56|19.83|19.67|19.72|19.56|396
1626362100000|2021-07-15 15:15:00|19.73|19.57|19.77|19.61|19.78|19.62|19.72|19.56|223
1626362400000|2021-07-15 15:20:00|19.73|19.57|19.77|19.61|19.78|19.62|19.72|19.56|358
1626362700000|2021-07-15 15:25:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|166
1626363000000|2021-07-15 15:30:00|19.72|19.56|19.67|19.51|19.73|19.57|19.67|19.51|282
1626363300000|2021-07-15 15:35:00|19.62|19.46|19.58|19.42|19.67|19.51|19.58|19.42|250
1626363600000|2021-07-15 15:40:00|19.62|19.46|19.62|19.46|19.63|19.47|19.58|19.42|146
1626363900000|2021-07-15 15:45:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|245
1626364200000|2021-07-15 15:50:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|56
1626364500000|2021-07-15 15:55:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|105
1626364800000|2021-07-15 16:00:00|19.68|19.52|19.73|19.57|19.78|19.62|19.67|19.51|460
1626365100000|2021-07-15 16:05:00|19.72|19.56|19.89|19.73|19.94|19.78|19.72|19.56|550
1626365400000|2021-07-15 16:10:00|19.94|19.78|19.83|19.67|19.94|19.78|19.83|19.67|571
1626365700000|2021-07-15 16:15:00|19.84|19.68|19.79|19.63|19.89|19.73|19.78|19.62|527
1626366000000|2021-07-15 16:20:00|19.81|19.65|19.78|19.62|19.84|19.68|19.77|19.61|135
1626366300000|2021-07-15 16:25:00|19.77|19.61|19.72|19.56|19.78|19.62|19.67|19.51|629
1626366600000|2021-07-15 16:30:00|19.67|19.51|19.78|19.62|19.78|19.62|19.67|19.51|151
1626366900000|2021-07-15 16:35:00|19.75|19.59|19.67|19.51|19.78|19.62|19.62|19.46|291
1626367200000|2021-07-15 16:40:00|19.68|19.52|19.62|19.46|19.68|19.52|19.62|19.46|205
1626367500000|2021-07-15 16:45:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|122
1626367800000|2021-07-15 16:50:00|19.58|19.42|19.6|19.44|19.62|19.46|19.57|19.41|132
1626368100000|2021-07-15 16:55:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|129
1626368400000|2021-07-15 17:00:00|19.67|19.51|19.73|19.57|19.73|19.57|19.67|19.51|267
1626368700000|2021-07-15 17:05:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|117
1626369000000|2021-07-15 17:10:00|19.78|19.62|19.88|19.72|19.88|19.72|19.73|19.57|312
1626369300000|2021-07-15 17:15:00|19.86|19.7|19.83|19.67|19.88|19.72|19.68|19.52|247
1626369600000|2021-07-15 17:20:00|19.84|19.68|19.73|19.57|19.84|19.68|19.68|19.52|211
1626369900000|2021-07-15 17:25:00|19.71|19.55|19.78|19.62|19.78|19.62|19.68|19.52|250
1626370200000|2021-07-15 17:30:00|19.83|19.67|19.89|19.73|19.89|19.73|19.78|19.62|316
1626370500000|2021-07-15 17:35:00|19.9|19.74|19.89|19.73|19.94|19.78|19.83|19.67|277
1626370800000|2021-07-15 17:40:00|19.88|19.72|19.99|19.83|20|19.84|19.83|19.67|291
1626371100000|2021-07-15 17:45:00|20|19.84|19.95|19.79|20|19.84|19.94|19.78|346
1626371400000|2021-07-15 17:50:00|19.97|19.81|20.05|19.89|20.05|19.89|19.89|19.73|478
1626371700000|2021-07-15 17:55:00|20.07|19.91|20.05|19.89|20.1|19.94|20|19.84|573
1626372000000|2021-07-15 18:00:00|20|19.84|19.95|19.79|20|19.84|19.94|19.78|571
1626372300000|2021-07-15 18:05:00|19.94|19.78|19.94|19.78|19.95|19.79|19.89|19.73|413
1626372600000|2021-07-15 18:10:00|19.95|19.79|20|19.84|20.05|19.89|19.95|19.79|557
1626372900000|2021-07-15 18:15:00|20.05|19.89|19.94|19.78|20.05|19.89|19.94|19.78|491
1626373200000|2021-07-15 18:20:00|19.9|19.74|19.9|19.74|19.95|19.79|19.89|19.73|289
1626373500000|2021-07-15 18:25:00|19.89|19.73|19.89|19.73|19.9|19.74|19.84|19.68|165
1626373800000|2021-07-15 18:30:00|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|191
1626374100000|2021-07-15 18:35:00|19.95|19.79|20|19.84|20.05|19.89|19.94|19.78|300
1626374400000|2021-07-15 18:40:00|20.05|19.89|20|19.84|20.05|19.89|19.95|19.79|331
1626374700000|2021-07-15 18:45:00|20.05|19.89|19.95|19.79|20.06|19.9|19.94|19.78|602
1626375000000|2021-07-15 18:50:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|163
1626375300000|2021-07-15 18:55:00|19.95|19.79|19.84|19.68|19.95|19.79|19.84|19.68|323
1626375600000|2021-07-15 19:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|283
1626375900000|2021-07-15 19:05:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|356
1626376200000|2021-07-15 19:10:00|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|353
1626376500000|2021-07-15 19:15:00|19.85|19.69|19.74|19.58|19.85|19.69|19.74|19.58|307
1626376800000|2021-07-15 19:20:00|19.69|19.53|19.74|19.58|19.79|19.63|19.69|19.53|319
1626377100000|2021-07-15 19:25:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|333
1626377400000|2021-07-15 19:30:00|19.69|19.53|19.69|19.53|19.74|19.58|19.64|19.48|590
1626377700000|2021-07-15 19:35:00|19.65|19.49|19.75|19.59|19.79|19.63|19.64|19.48|536
1626378000000|2021-07-15 19:40:00|19.74|19.58|19.75|19.59|19.8|19.64|19.74|19.58|345
1626378300000|2021-07-15 19:45:00|19.7|19.54|19.8|19.64|19.8|19.64|19.7|19.54|313
1626378600000|2021-07-15 19:50:00|19.79|19.63|19.69|19.53|19.8|19.64|19.65|19.49|560
1626378900000|2021-07-15 19:55:00|19.65|19.49|19.68|19.52|19.7|19.54|19.58|19.42|1268
1626379200000|2021-07-15 20:00:00|19.63|19.47|19.64|19.48|19.68|19.52|19.63|19.47|295
1626379500000|2021-07-15 20:05:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|273
1626379800000|2021-07-15 20:10:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|229
1626381000000|2021-07-15 20:30:00|||||||||143
1626381300000|2021-07-15 20:35:00|||||||||22
1626381600000|2021-07-15 20:40:00|||||||||2
1626381900000|2021-07-15 20:45:00|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|36
1626382200000|2021-07-15 20:50:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|28
1626382500000|2021-07-15 20:55:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|36
1626386400000|2021-07-15 22:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.7|19.54|10
1626386700000|2021-07-15 22:05:00|||||||||4
1626387000000|2021-07-15 22:10:00|||||||||4
1626387300000|2021-07-15 22:15:00|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|1
1626387600000|2021-07-15 22:20:00|19.75|19.59|19.77|19.61|19.8|19.64|19.75|19.59|0
1626387900000|2021-07-15 22:25:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|3
1626388500000|2021-07-15 22:35:00|||||||||2
1626389100000|2021-07-15 22:45:00|||||||||1
1626390000000|2021-07-15 23:00:00|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|17
1626390300000|2021-07-15 23:05:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|0
1626390600000|2021-07-15 23:10:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1626391500000|2021-07-15 23:25:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|12
1626392100000|2021-07-15 23:35:00|||||||||2
1626392400000|2021-07-15 23:40:00|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|4
1626393300000|2021-07-15 23:55:00|19.85|19.69|19.86|19.7|19.86|19.7|19.81|19.65|11
1626393600000|2021-07-16 00:00:00|19.85|19.69|19.86|19.7|19.91|19.75|19.85|19.69|14
1626393900000|2021-07-16 00:05:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|17
1626394200000|2021-07-16 00:10:00|19.9|19.74|19.73|19.57|19.9|19.74|19.73|19.57|95
1626394500000|2021-07-16 00:15:00|19.75|19.59|19.76|19.6|19.76|19.6|19.71|19.55|21
1626394800000|2021-07-16 00:20:00|19.78|19.62|19.7|19.54|19.8|19.64|19.7|19.54|18
1626395100000|2021-07-16 00:25:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|5
1626395400000|2021-07-16 00:30:00|||||||||5
1626395700000|2021-07-16 00:35:00|||||||||3
1626396000000|2021-07-16 00:40:00|19.76|19.6|19.81|19.65|19.86|19.7|19.76|19.6|4
1626396300000|2021-07-16 00:45:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|22
1626396600000|2021-07-16 00:50:00|||||||||1
1626396900000|2021-07-16 00:55:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|9
1626397200000|2021-07-16 01:00:00|19.91|19.75|19.91|19.75|19.92|19.76|19.89|19.73|27
1626397500000|2021-07-16 01:05:00|19.92|19.76|19.91|19.75|19.94|19.78|19.91|19.75|3
1626397800000|2021-07-16 01:10:00|19.89|19.73|19.91|19.75|19.91|19.75|19.87|19.71|2
1626398100000|2021-07-16 01:15:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|10
1626398400000|2021-07-16 01:20:00|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|4
1626398700000|2021-07-16 01:25:00|19.85|19.69|19.86|19.7|19.86|19.7|19.81|19.65|6
1626399000000|2021-07-16 01:30:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1626399300000|2021-07-16 01:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|1
1626399600000|2021-07-16 01:40:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|2
1626399900000|2021-07-16 01:45:00|||||||||8
1626400200000|2021-07-16 01:50:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|0
1626400500000|2021-07-16 01:55:00|19.87|19.71|19.86|19.7|19.91|19.75|19.86|19.7|3
1626401100000|2021-07-16 02:05:00|||||||||3
1626401400000|2021-07-16 02:10:00|||||||||17
1626401700000|2021-07-16 02:15:00|||||||||4
1626402000000|2021-07-16 02:20:00|||||||||1
1626402300000|2021-07-16 02:25:00|||||||||5
1626403500000|2021-07-16 02:45:00|||||||||2
1626404100000|2021-07-16 02:55:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1626404400000|2021-07-16 03:00:00|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|11
1626404700000|2021-07-16 03:05:00|||||||||3
1626405000000|2021-07-16 03:10:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|11
1626405900000|2021-07-16 03:25:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|11
1626406200000|2021-07-16 03:30:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|70
1626406500000|2021-07-16 03:35:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|22
1626406800000|2021-07-16 03:40:00|19.65|19.49|19.7|19.54|19.71|19.55|19.65|19.49|6
1626407100000|2021-07-16 03:45:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|14
1626408000000|2021-07-16 04:00:00|19.7|19.54|19.68|19.52|19.71|19.55|19.66|19.5|1
1626408300000|2021-07-16 04:05:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|0
1626409800000|2021-07-16 04:30:00|19.66|19.5|19.68|19.52|19.7|19.54|19.66|19.5|0
1626410100000|2021-07-16 04:35:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|0
1626410400000|2021-07-16 04:40:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|0
1626411000000|2021-07-16 04:50:00|||||||||1
1626411600000|2021-07-16 05:00:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|5
1626411900000|2021-07-16 05:05:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|3
1626412200000|2021-07-16 05:10:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|2
1626412800000|2021-07-16 05:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|2
1626413100000|2021-07-16 05:25:00|||||||||6
1626413400000|2021-07-16 05:30:00|||||||||5
1626413700000|2021-07-16 05:35:00|||||||||1
1626414300000|2021-07-16 05:45:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|5
1626414600000|2021-07-16 05:50:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1626414900000|2021-07-16 05:55:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1626415200000|2021-07-16 06:00:00|19.72|19.56|19.77|19.61|19.77|19.61|19.71|19.55|20
1626415500000|2021-07-16 06:05:00|19.76|19.6|19.77|19.61|19.82|19.66|19.76|19.6|11
1626415800000|2021-07-16 06:10:00|19.76|19.6|19.72|19.56|19.77|19.61|19.71|19.55|3
1626416100000|2021-07-16 06:15:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|2
1626416400000|2021-07-16 06:20:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|7
1626416700000|2021-07-16 06:25:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|56
1626417000000|2021-07-16 06:30:00|||||||||20
1626417600000|2021-07-16 06:40:00|||||||||2
1626417900000|2021-07-16 06:45:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|2
1626418200000|2021-07-16 06:50:00|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|6
1626418500000|2021-07-16 06:55:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|8
1626418800000|2021-07-16 07:00:00|19.56|19.4|19.67|19.51|19.67|19.51|19.51|19.35|111
1626419100000|2021-07-16 07:05:00|19.72|19.56|19.62|19.46|19.72|19.56|19.61|19.45|45
1626419400000|2021-07-16 07:10:00|19.64|19.48|19.55|19.39|19.64|19.48|19.51|19.35|82
1626419700000|2021-07-16 07:15:00|19.51|19.35|19.61|19.45|19.61|19.45|19.51|19.35|72
1626420000000|2021-07-16 07:20:00|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|20
1626420300000|2021-07-16 07:25:00|19.58|19.42|19.61|19.45|19.62|19.46|19.56|19.4|23
1626420600000|2021-07-16 07:30:00|19.57|19.41|19.57|19.41|19.61|19.45|19.56|19.4|9
1626420900000|2021-07-16 07:35:00|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|14
1626421200000|2021-07-16 07:40:00|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|28
1626421500000|2021-07-16 07:45:00|19.56|19.4|19.57|19.41|19.62|19.46|19.56|19.4|4
1626421800000|2021-07-16 07:50:00|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|1
1626422100000|2021-07-16 07:55:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|8
1626422400000|2021-07-16 08:00:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|36
1626422700000|2021-07-16 08:05:00|19.61|19.45|19.72|19.56|19.72|19.56|19.61|19.45|6
1626423000000|2021-07-16 08:10:00|19.67|19.51|19.67|19.51|19.72|19.56|19.62|19.46|86
1626423300000|2021-07-16 08:15:00|19.66|19.5|19.62|19.46|19.67|19.51|19.61|19.45|60
1626423600000|2021-07-16 08:20:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|14
1626423900000|2021-07-16 08:25:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|7
1626424200000|2021-07-16 08:30:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|18
1626424500000|2021-07-16 08:35:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|8
1626424800000|2021-07-16 08:40:00|||||||||1
1626425100000|2021-07-16 08:45:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|152
1626425400000|2021-07-16 08:50:00|||||||||35
1626425700000|2021-07-16 08:55:00|||||||||2
1626426000000|2021-07-16 09:00:00|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|29
1626426300000|2021-07-16 09:05:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|74
1626426600000|2021-07-16 09:10:00|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|20
1626426900000|2021-07-16 09:15:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1626427200000|2021-07-16 09:20:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|33
1626427500000|2021-07-16 09:25:00|19.56|19.4|19.57|19.41|19.57|19.41|19.52|19.36|158
1626427800000|2021-07-16 09:30:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|31
1626428100000|2021-07-16 09:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|2
1626428400000|2021-07-16 09:40:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|13
1626428700000|2021-07-16 09:45:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|9
1626429000000|2021-07-16 09:50:00|19.57|19.41|19.61|19.45|19.61|19.45|19.56|19.4|18
1626429300000|2021-07-16 09:55:00|19.62|19.46|19.51|19.35|19.62|19.46|19.51|19.35|47
1626429600000|2021-07-16 10:00:00|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|19
1626429900000|2021-07-16 10:05:00|19.57|19.41|19.62|19.46|19.62|19.46|19.52|19.36|15
1626430200000|2021-07-16 10:10:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|35
1626430500000|2021-07-16 10:15:00|19.67|19.51|19.72|19.56|19.72|19.56|19.65|19.49|46
1626430800000|2021-07-16 10:20:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|16
1626431100000|2021-07-16 10:25:00|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|41
1626431400000|2021-07-16 10:30:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|2
1626431700000|2021-07-16 10:35:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|0
1626432000000|2021-07-16 10:40:00|19.57|19.41|19.57|19.41|19.62|19.46|19.57|19.41|25
1626432300000|2021-07-16 10:45:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|101
1626432600000|2021-07-16 10:50:00|||||||||35
1626432900000|2021-07-16 10:55:00|19.54|19.38|19.54|19.38|19.57|19.41|19.52|19.36|12
1626433200000|2021-07-16 11:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|15
1626433500000|2021-07-16 11:05:00|||||||||2
1626433800000|2021-07-16 11:10:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|13
1626434100000|2021-07-16 11:15:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|13
1626434400000|2021-07-16 11:20:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|4
1626434700000|2021-07-16 11:25:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|19
1626435000000|2021-07-16 11:30:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|65
1626435300000|2021-07-16 11:35:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|84
1626435600000|2021-07-16 11:40:00|||||||||31
1626435900000|2021-07-16 11:45:00|||||||||23
1626436200000|2021-07-16 11:50:00|||||||||1
1626436500000|2021-07-16 11:55:00|||||||||1
1626436800000|2021-07-16 12:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|19
1626437100000|2021-07-16 12:05:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|14
1626437400000|2021-07-16 12:10:00|||||||||52
1626437700000|2021-07-16 12:15:00|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|31
1626438000000|2021-07-16 12:20:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|9
1626438300000|2021-07-16 12:25:00|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|94
1626438600000|2021-07-16 12:30:00|19.42|19.26|19.42|19.26|19.46|19.3|19.42|19.26|5
1626438900000|2021-07-16 12:35:00|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|146
1626439200000|2021-07-16 12:40:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|49
1626439500000|2021-07-16 12:45:00|19.37|19.21|19.32|19.16|19.37|19.21|19.27|19.11|65
1626439800000|2021-07-16 12:50:00|||||||||8
1626440100000|2021-07-16 12:55:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|84
1626440400000|2021-07-16 13:00:00|||||||||23
1626440700000|2021-07-16 13:05:00|||||||||93
1626441000000|2021-07-16 13:10:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|29
1626441300000|2021-07-16 13:15:00|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|67
1626441600000|2021-07-16 13:20:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|61
1626441900000|2021-07-16 13:25:00|19.22|19.06|19.26|19.1|19.27|19.11|19.22|19.06|50
1626442200000|2021-07-16 13:30:00|19.21|19.05|19.16|19|19.26|19.1|19.16|19|451
1626442500000|2021-07-16 13:35:00|19.17|19.01|19.26|19.1|19.27|19.11|19.17|19.01|601
1626442800000|2021-07-16 13:40:00|19.31|19.15|19.37|19.21|19.37|19.21|19.31|19.15|529
1626443100000|2021-07-16 13:45:00|19.32|19.16|19.37|19.21|19.42|19.26|19.27|19.11|467
1626443400000|2021-07-16 13:50:00|19.42|19.26|19.37|19.21|19.43|19.27|19.32|19.16|355
1626443700000|2021-07-16 13:55:00|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|427
1626444000000|2021-07-16 14:00:00|19.32|19.16|19.37|19.21|19.43|19.27|19.27|19.11|757
1626444300000|2021-07-16 14:05:00|19.38|19.22|19.48|19.32|19.48|19.32|19.37|19.21|465
1626444600000|2021-07-16 14:10:00|19.43|19.27|19.58|19.42|19.63|19.47|19.43|19.27|622
1626444900000|2021-07-16 14:15:00|19.59|19.43|19.53|19.37|19.64|19.48|19.53|19.37|277
1626445200000|2021-07-16 14:20:00|19.54|19.38|19.77|19.61|19.8|19.64|19.53|19.37|826
1626445500000|2021-07-16 14:25:00|19.79|19.63|19.85|19.69|19.85|19.69|19.64|19.48|668
1626445800000|2021-07-16 14:30:00|19.84|19.68|19.79|19.63|19.85|19.69|19.64|19.48|650
1626446100000|2021-07-16 14:35:00|19.84|19.68|19.73|19.57|19.89|19.73|19.73|19.57|671
1626446400000|2021-07-16 14:40:00|19.74|19.58|19.79|19.63|19.84|19.68|19.73|19.57|417
1626446700000|2021-07-16 14:45:00|19.83|19.67|19.74|19.58|19.84|19.68|19.73|19.57|406
1626447000000|2021-07-16 14:50:00|19.73|19.57|19.63|19.47|19.73|19.57|19.63|19.47|383
1626447300000|2021-07-16 14:55:00|19.65|19.49|19.68|19.52|19.73|19.57|19.63|19.47|563
1626447600000|2021-07-16 15:00:00|19.7|19.54|19.88|19.72|19.88|19.72|19.63|19.47|831
1626447900000|2021-07-16 15:05:00|19.86|19.7|19.79|19.63|19.94|19.78|19.73|19.57|420
1626448200000|2021-07-16 15:10:00|19.83|19.67|19.84|19.68|19.84|19.68|19.74|19.58|294
1626448500000|2021-07-16 15:15:00|19.86|19.7|19.84|19.68|19.94|19.78|19.78|19.62|440
1626448800000|2021-07-16 15:20:00|19.83|19.67|19.89|19.73|19.89|19.73|19.73|19.57|349
1626449100000|2021-07-16 15:25:00|19.93|19.77|19.94|19.78|19.99|19.83|19.83|19.67|378
1626449400000|2021-07-16 15:30:00|19.99|19.83|19.83|19.67|19.99|19.83|19.79|19.63|494
1626449700000|2021-07-16 15:35:00|19.84|19.68|19.78|19.62|19.88|19.72|19.73|19.57|166
1626450000000|2021-07-16 15:40:00|19.74|19.58|19.84|19.68|19.84|19.68|19.73|19.57|325
1626450300000|2021-07-16 15:45:00|19.83|19.67|19.84|19.68|19.94|19.78|19.81|19.65|377
1626450600000|2021-07-16 15:50:00|19.83|19.67|19.74|19.58|19.89|19.73|19.73|19.57|197
1626450900000|2021-07-16 15:55:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|76
1626451200000|2021-07-16 16:00:00|19.73|19.57|19.73|19.57|19.78|19.62|19.68|19.52|229
1626451500000|2021-07-16 16:05:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|165
1626451800000|2021-07-16 16:10:00|19.64|19.48|19.69|19.53|19.73|19.57|19.64|19.48|43
1626452100000|2021-07-16 16:15:00|19.68|19.52|19.64|19.48|19.73|19.57|19.63|19.47|128
1626452400000|2021-07-16 16:20:00|19.63|19.47|19.69|19.53|19.69|19.53|19.63|19.47|54
1626452700000|2021-07-16 16:25:00|19.71|19.55|19.74|19.58|19.74|19.58|19.68|19.52|191
1626453000000|2021-07-16 16:30:00|19.76|19.6|19.68|19.52|19.76|19.6|19.68|19.52|94
1626453300000|2021-07-16 16:35:00|19.69|19.53|19.74|19.58|19.74|19.58|19.68|19.52|112
1626453600000|2021-07-16 16:40:00|19.73|19.57|19.74|19.58|19.79|19.63|19.73|19.57|164
1626453900000|2021-07-16 16:45:00|19.76|19.6|19.79|19.63|19.84|19.68|19.74|19.58|52
1626454200000|2021-07-16 16:50:00|19.83|19.67|19.73|19.57|19.83|19.67|19.73|19.57|75
1626454500000|2021-07-16 16:55:00|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|146
1626454800000|2021-07-16 17:00:00|19.74|19.58|19.73|19.57|19.79|19.63|19.68|19.52|172
1626455100000|2021-07-16 17:05:00|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|66
1626455400000|2021-07-16 17:10:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|176
1626455700000|2021-07-16 17:15:00|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|134
1626456000000|2021-07-16 17:20:00|19.68|19.52|19.68|19.52|19.69|19.53|19.63|19.47|120
1626456300000|2021-07-16 17:25:00|19.69|19.53|19.74|19.58|19.74|19.58|19.68|19.52|112
1626456600000|2021-07-16 17:30:00|19.78|19.62|19.89|19.73|19.89|19.73|19.74|19.58|242
1626456900000|2021-07-16 17:35:00|19.94|19.78|19.84|19.68|19.94|19.78|19.79|19.63|167
1626457200000|2021-07-16 17:40:00|19.89|19.73|19.89|19.73|19.94|19.78|19.84|19.68|154
1626457500000|2021-07-16 17:45:00|19.84|19.68|19.89|19.73|19.89|19.73|19.83|19.67|136
1626457800000|2021-07-16 17:50:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|69
1626458100000|2021-07-16 17:55:00|19.79|19.63|19.84|19.68|19.89|19.73|19.79|19.63|316
1626458400000|2021-07-16 18:00:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|220
1626458700000|2021-07-16 18:05:00|19.91|19.75|19.89|19.73|19.94|19.78|19.84|19.68|167
1626459000000|2021-07-16 18:10:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|187
1626459300000|2021-07-16 18:15:00|19.9|19.74|19.84|19.68|19.94|19.78|19.84|19.68|281
1626459600000|2021-07-16 18:20:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|238
1626459900000|2021-07-16 18:25:00|19.84|19.68|19.95|19.79|19.99|19.83|19.84|19.68|69
1626460200000|2021-07-16 18:30:00|19.99|19.83|20|19.84|20.05|19.89|19.9|19.74|448
1626460500000|2021-07-16 18:35:00|19.95|19.79|20|19.84|20.05|19.89|19.95|19.79|282
1626460800000|2021-07-16 18:40:00|19.95|19.79|20.05|19.89|20.05|19.89|19.95|19.79|238
1626461100000|2021-07-16 18:45:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|271
1626461400000|2021-07-16 18:50:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|118
1626461700000|2021-07-16 18:55:00|20.01|19.85|20.01|19.85|20.05|19.89|20|19.84|299
1626462000000|2021-07-16 19:00:00|20.03|19.87|20.11|19.95|20.11|19.95|20.01|19.85|252
1626462300000|2021-07-16 19:05:00|20.12|19.96|20.16|20|20.27|20.11|20.06|19.9|535
1626462600000|2021-07-16 19:10:00|20.12|19.96|20.12|19.96|20.27|20.11|20.11|19.95|615
1626462900000|2021-07-16 19:15:00|20.16|20|20.06|19.9|20.17|20.01|20.01|19.85|494
1626463200000|2021-07-16 19:20:00|20.01|19.85|20.07|19.91|20.07|19.91|19.96|19.8|334
1626463500000|2021-07-16 19:25:00|20.12|19.96|20.17|20.01|20.17|20.01|20.07|19.91|346
1626463800000|2021-07-16 19:30:00|20.22|20.06|20.22|20.06|20.28|20.12|20.17|20.01|591
1626464100000|2021-07-16 19:35:00|20.24|20.08|20.28|20.12|20.33|20.17|20.22|20.06|612
1626464400000|2021-07-16 19:40:00|20.23|20.07|20.34|20.18|20.34|20.18|20.18|20.02|703
1626464700000|2021-07-16 19:45:00|20.31|20.15|20.44|20.28|20.45|20.29|20.31|20.15|700
1626465000000|2021-07-16 19:50:00|20.4|20.24|20.29|20.13|20.44|20.28|20.29|20.13|1094
1626465300000|2021-07-16 19:55:00|20.31|20.15|20.52|20.36|20.57|20.41|20.19|20.03|2247
1626465600000|2021-07-16 20:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.38|20.22|804
1626465900000|2021-07-16 20:05:00|20.43|20.27|20.44|20.28|20.48|20.32|20.38|20.22|323
1626466200000|2021-07-16 20:10:00|20.48|20.32|20.49|20.33|20.53|20.37|20.48|20.32|599
1626467400000|2021-07-16 20:30:00|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|247
1626467700000|2021-07-16 20:35:00|||||||||89
1626468000000|2021-07-16 20:40:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|54
1626468300000|2021-07-16 20:45:00|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|119
1626468600000|2021-07-16 20:50:00|20.41|20.25|20.41|20.25|20.43|20.27|20.38|20.22|19
1626468900000|2021-07-16 20:55:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|41
1626645600000|2021-07-18 22:00:00|20.49|20.33|20.49|20.33|20.54|20.38|20.49|20.33|60
1626645900000|2021-07-18 22:05:00|20.44|20.28|20.59|20.43|20.59|20.43|20.44|20.28|40
1626646200000|2021-07-18 22:10:00|20.6|20.44|20.65|20.49|20.65|20.49|20.59|20.43|37
1626646500000|2021-07-18 22:15:00|20.7|20.54|20.7|20.54|20.75|20.59|20.7|20.54|17
1626646800000|2021-07-18 22:20:00|||||||||34
1626647700000|2021-07-18 22:35:00|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|15
1626648000000|2021-07-18 22:40:00|||||||||3
1626648300000|2021-07-18 22:45:00|||||||||1
1626648600000|2021-07-18 22:50:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|6
1626648900000|2021-07-18 22:55:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|1
1626649800000|2021-07-18 23:10:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|2
1626650100000|2021-07-18 23:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1626650400000|2021-07-18 23:20:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|12
1626650700000|2021-07-18 23:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|26
1626651000000|2021-07-18 23:30:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|70
1626651300000|2021-07-18 23:35:00|20.9|20.74|20.9|20.74|20.93|20.77|20.9|20.74|23
1626651600000|2021-07-18 23:40:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|41
1626651900000|2021-07-18 23:45:00|||||||||2
1626652200000|2021-07-18 23:50:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|118
1626652500000|2021-07-18 23:55:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|43
1626652800000|2021-07-19 00:00:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|99
1626653100000|2021-07-19 00:05:00|20.9|20.74|20.91|20.75|20.95|20.79|20.88|20.72|72
1626653400000|2021-07-19 00:10:00|20.95|20.79|20.75|20.59|20.95|20.79|20.75|20.59|81
1626653700000|2021-07-19 00:15:00|20.8|20.64|20.75|20.59|20.8|20.64|20.7|20.54|140
1626654000000|2021-07-19 00:20:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|8
1626654300000|2021-07-19 00:25:00|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|13
1626654600000|2021-07-19 00:30:00|20.88|20.72|21.01|20.85|21.01|20.85|20.88|20.72|134
1626654900000|2021-07-19 00:35:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|80
1626655200000|2021-07-19 00:40:00|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|4
1626655500000|2021-07-19 00:45:00|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|57
1626655800000|2021-07-19 00:50:00|21.06|20.9|21.06|20.9|21.11|20.95|21.06|20.9|15
1626656100000|2021-07-19 00:55:00|||||||||2
1626656400000|2021-07-19 01:00:00|||||||||1
1626656700000|2021-07-19 01:05:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|64
1626657000000|2021-07-19 01:10:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|26
1626657300000|2021-07-19 01:15:00|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|23
1626657600000|2021-07-19 01:20:00|20.96|20.8|20.96|20.8|20.96|20.8|20.91|20.75|15
1626657900000|2021-07-19 01:25:00|||||||||3
1626658200000|2021-07-19 01:30:00|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|28
1626658500000|2021-07-19 01:35:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|39
1626658800000|2021-07-19 01:40:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|9
1626659100000|2021-07-19 01:45:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|9
1626659400000|2021-07-19 01:50:00|||||||||1
1626659700000|2021-07-19 01:55:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|14
1626660000000|2021-07-19 02:00:00|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|13
1626660300000|2021-07-19 02:05:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|24
1626660600000|2021-07-19 02:10:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|38
1626660900000|2021-07-19 02:15:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|30
1626661200000|2021-07-19 02:20:00|21.01|20.85|21.01|20.85|21.06|20.9|20.96|20.8|9
1626661500000|2021-07-19 02:25:00|||||||||2
1626661800000|2021-07-19 02:30:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|38
1626662100000|2021-07-19 02:35:00|||||||||2
1626662400000|2021-07-19 02:40:00|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|23
1626662700000|2021-07-19 02:45:00|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|2
1626663000000|2021-07-19 02:50:00|20.96|20.8|20.96|20.8|20.96|20.8|20.91|20.75|3
1626663600000|2021-07-19 03:00:00|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|4
1626663900000|2021-07-19 03:05:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|11
1626664200000|2021-07-19 03:10:00|20.89|20.73|20.91|20.75|20.91|20.75|20.86|20.7|4
1626664500000|2021-07-19 03:15:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|0
1626664800000|2021-07-19 03:20:00|20.94|20.78|20.91|20.75|20.94|20.78|20.91|20.75|4
1626665400000|2021-07-19 03:30:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1626665700000|2021-07-19 03:35:00|||||||||5
1626666000000|2021-07-19 03:40:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|25
1626666300000|2021-07-19 03:45:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|8
1626666600000|2021-07-19 03:50:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|11
1626666900000|2021-07-19 03:55:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|0
1626667200000|2021-07-19 04:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|4
1626667800000|2021-07-19 04:10:00|||||||||5
1626668100000|2021-07-19 04:15:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|7
1626668400000|2021-07-19 04:20:00|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|2
1626668700000|2021-07-19 04:25:00|||||||||1
1626669600000|2021-07-19 04:40:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|15
1626669900000|2021-07-19 04:45:00|20.96|20.8|20.97|20.81|21.02|20.86|20.96|20.8|20
1626670200000|2021-07-19 04:50:00|||||||||1
1626670500000|2021-07-19 04:55:00|||||||||1
1626670800000|2021-07-19 05:00:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|29
1626671100000|2021-07-19 05:05:00|20.92|20.76|20.87|20.71|20.92|20.76|20.82|20.66|57
1626671400000|2021-07-19 05:10:00|20.92|20.76|20.92|20.76|20.92|20.76|20.89|20.73|3
1626671700000|2021-07-19 05:15:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|13
1626672000000|2021-07-19 05:20:00|||||||||2
1626672300000|2021-07-19 05:25:00|20.89|20.73|20.92|20.76|20.92|20.76|20.87|20.71|10
1626672600000|2021-07-19 05:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|27
1626672900000|2021-07-19 05:35:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|7
1626673200000|2021-07-19 05:40:00|||||||||10
1626673500000|2021-07-19 05:45:00|20.92|20.76|20.97|20.81|20.97|20.81|20.87|20.71|34
1626673800000|2021-07-19 05:50:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|28
1626674100000|2021-07-19 05:55:00|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|9
1626674400000|2021-07-19 06:00:00|20.97|20.81|20.87|20.71|20.97|20.81|20.82|20.66|121
1626674700000|2021-07-19 06:05:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|30
1626675000000|2021-07-19 06:10:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|16
1626675300000|2021-07-19 06:15:00|||||||||14
1626675600000|2021-07-19 06:20:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|244
1626675900000|2021-07-19 06:25:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|125
1626676200000|2021-07-19 06:30:00|20.72|20.56|20.82|20.66|20.82|20.66|20.72|20.56|32
1626676500000|2021-07-19 06:35:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|14
1626676800000|2021-07-19 06:40:00|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|18
1626677100000|2021-07-19 06:45:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|57
1626677400000|2021-07-19 06:50:00|||||||||11
1626677700000|2021-07-19 06:55:00|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|66
1626678000000|2021-07-19 07:00:00|20.72|20.56|20.92|20.76|20.97|20.81|20.72|20.56|251
1626678300000|2021-07-19 07:05:00|20.97|20.81|21.07|20.91|21.12|20.96|20.92|20.76|249
1626678600000|2021-07-19 07:10:00|21.02|20.86|20.97|20.81|21.07|20.91|20.97|20.81|61
1626678900000|2021-07-19 07:15:00|20.92|20.76|20.85|20.69|20.97|20.81|20.82|20.66|134
1626679200000|2021-07-19 07:20:00|20.87|20.71|20.92|20.76|20.97|20.81|20.82|20.66|175
1626679500000|2021-07-19 07:25:00|20.97|20.81|20.92|20.76|21.02|20.86|20.92|20.76|52
1626679800000|2021-07-19 07:30:00|20.95|20.79|21.07|20.91|21.07|20.91|20.92|20.76|56
1626680100000|2021-07-19 07:35:00|21.1|20.94|21.17|21.01|21.17|21.01|21.1|20.94|370
1626680400000|2021-07-19 07:40:00|21.12|20.96|21.07|20.91|21.17|21.01|21.02|20.86|76
1626680700000|2021-07-19 07:45:00|21.1|20.94|21.12|20.96|21.17|21.01|21.07|20.91|128
1626681000000|2021-07-19 07:50:00|21.07|20.91|21.02|20.86|21.07|20.91|20.97|20.81|75
1626681300000|2021-07-19 07:55:00|21.05|20.89|21.07|20.91|21.12|20.96|21.02|20.86|157
1626681600000|2021-07-19 08:00:00|21.02|20.86|20.92|20.76|21.07|20.91|20.87|20.71|128
1626681900000|2021-07-19 08:05:00|20.97|20.81|20.97|20.81|20.97|20.81|20.87|20.71|51
1626682200000|2021-07-19 08:10:00|20.92|20.76|20.82|20.66|20.92|20.76|20.82|20.66|133
1626682500000|2021-07-19 08:15:00|20.85|20.69|20.87|20.71|20.87|20.71|20.82|20.66|213
1626682800000|2021-07-19 08:20:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|224
1626683100000|2021-07-19 08:25:00|20.92|20.76|21.02|20.86|21.02|20.86|20.92|20.76|116
1626683400000|2021-07-19 08:30:00|21.07|20.91|21.08|20.92|21.08|20.92|21.02|20.86|64
1626683700000|2021-07-19 08:35:00|21.12|20.96|21.43|21.27|21.43|21.27|21.12|20.96|379
1626684000000|2021-07-19 08:40:00|21.38|21.22|21.28|21.12|21.38|21.22|21.23|21.07|116
1626684300000|2021-07-19 08:45:00|21.33|21.17|21.33|21.17|21.43|21.27|21.28|21.12|54
1626684600000|2021-07-19 08:50:00|21.38|21.22|21.38|21.22|21.43|21.27|21.33|21.17|101
1626684900000|2021-07-19 08:55:00|21.43|21.27|21.38|21.22|21.48|21.32|21.38|21.22|148
1626685200000|2021-07-19 09:00:00|21.43|21.27|21.33|21.17|21.45|21.29|21.33|21.17|145
1626685500000|2021-07-19 09:05:00|21.28|21.12|21.33|21.17|21.35|21.19|21.23|21.07|139
1626685800000|2021-07-19 09:10:00|21.38|21.22|21.35|21.19|21.43|21.27|21.33|21.17|89
1626686100000|2021-07-19 09:15:00|21.33|21.17|21.33|21.17|21.38|21.22|21.28|21.12|51
1626686400000|2021-07-19 09:20:00|21.38|21.22|21.33|21.17|21.43|21.27|21.33|21.17|242
1626686700000|2021-07-19 09:25:00|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|60
1626687000000|2021-07-19 09:30:00|21.43|21.27|21.38|21.22|21.43|21.27|21.33|21.17|61
1626687300000|2021-07-19 09:35:00|21.43|21.27|21.33|21.17|21.43|21.27|21.33|21.17|114
1626687600000|2021-07-19 09:40:00|21.28|21.12|21.23|21.07|21.28|21.12|21.18|21.02|176
1626687900000|2021-07-19 09:45:00|21.25|21.09|21.23|21.07|21.28|21.12|21.18|21.02|19
1626688200000|2021-07-19 09:50:00|21.18|21.02|21.23|21.07|21.28|21.12|21.18|21.02|26
1626688500000|2021-07-19 09:55:00|21.28|21.12|21.23|21.07|21.28|21.12|21.18|21.02|19
1626688800000|2021-07-19 10:00:00|21.18|21.02|21.33|21.17|21.33|21.17|21.18|21.02|37
1626689100000|2021-07-19 10:05:00|21.38|21.22|21.38|21.22|21.43|21.27|21.33|21.17|108
1626689400000|2021-07-19 10:10:00|21.41|21.25|21.38|21.22|21.43|21.27|21.33|21.17|40
1626689700000|2021-07-19 10:15:00|21.43|21.27|21.33|21.17|21.43|21.27|21.33|21.17|68
1626690000000|2021-07-19 10:20:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|22
1626690300000|2021-07-19 10:25:00|||||||||12
1626690600000|2021-07-19 10:30:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|32
1626690900000|2021-07-19 10:35:00|21.33|21.17|21.41|21.25|21.43|21.27|21.28|21.12|101
1626691200000|2021-07-19 10:40:00|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|50
1626691500000|2021-07-19 10:45:00|21.48|21.32|21.43|21.27|21.48|21.32|21.38|21.22|151
1626691800000|2021-07-19 10:50:00|21.48|21.32|21.48|21.32|21.53|21.37|21.43|21.27|88
1626692100000|2021-07-19 10:55:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|43
1626692400000|2021-07-19 11:00:00|21.43|21.27|21.53|21.37|21.53|21.37|21.43|21.27|348
1626692700000|2021-07-19 11:05:00|21.48|21.32|21.48|21.32|21.53|21.37|21.48|21.32|77
1626693000000|2021-07-19 11:10:00|21.51|21.35|21.59|21.43|21.59|21.43|21.48|21.32|198
1626693300000|2021-07-19 11:15:00|21.58|21.42|21.54|21.38|21.59|21.43|21.53|21.37|70
1626693600000|2021-07-19 11:20:00|21.51|21.35|21.54|21.38|21.54|21.38|21.49|21.33|80
1626693900000|2021-07-19 11:25:00|21.59|21.43|21.64|21.48|21.64|21.48|21.54|21.38|129
1626694200000|2021-07-19 11:30:00|21.69|21.53|21.79|21.63|21.79|21.63|21.69|21.53|279
1626694500000|2021-07-19 11:35:00|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|118
1626694800000|2021-07-19 11:40:00|21.81|21.65|21.84|21.68|21.89|21.73|21.81|21.65|158
1626695100000|2021-07-19 11:45:00|21.89|21.73|21.79|21.63|21.89|21.73|21.79|21.63|206
1626695400000|2021-07-19 11:50:00|21.84|21.68|21.79|21.63|21.89|21.73|21.79|21.63|154
1626695700000|2021-07-19 11:55:00|21.74|21.58|21.64|21.48|21.79|21.63|21.64|21.48|135
1626696000000|2021-07-19 12:00:00|21.66|21.5|21.79|21.63|21.79|21.63|21.64|21.48|112
1626696300000|2021-07-19 12:05:00|21.74|21.58|21.84|21.68|21.84|21.68|21.69|21.53|81
1626696600000|2021-07-19 12:10:00|21.79|21.63|21.79|21.63|21.84|21.68|21.74|21.58|81
1626696900000|2021-07-19 12:15:00|21.84|21.68|21.79|21.63|21.89|21.73|21.79|21.63|299
1626697200000|2021-07-19 12:20:00|21.84|21.68|21.79|21.63|21.89|21.73|21.79|21.63|188
1626697500000|2021-07-19 12:25:00|21.84|21.68|21.74|21.58|21.84|21.68|21.74|21.58|214
1626697800000|2021-07-19 12:30:00|21.77|21.61|21.74|21.58|21.79|21.63|21.69|21.53|142
1626698100000|2021-07-19 12:35:00|21.69|21.53|21.79|21.63|21.79|21.63|21.69|21.53|170
1626698400000|2021-07-19 12:40:00|21.82|21.66|21.79|21.63|21.82|21.66|21.77|21.61|144
1626698700000|2021-07-19 12:45:00|21.84|21.68|21.74|21.58|21.84|21.68|21.74|21.58|149
1626699000000|2021-07-19 12:50:00|21.79|21.63|21.64|21.48|21.79|21.63|21.64|21.48|106
1626699300000|2021-07-19 12:55:00|21.69|21.53|21.77|21.61|21.79|21.63|21.64|21.48|218
1626699600000|2021-07-19 13:00:00|21.79|21.63|21.84|21.68|21.84|21.68|21.79|21.63|186
1626699900000|2021-07-19 13:05:00|21.79|21.63|21.79|21.63|21.84|21.68|21.79|21.63|277
1626700200000|2021-07-19 13:10:00|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|246
1626700500000|2021-07-19 13:15:00|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|153
1626700800000|2021-07-19 13:20:00|21.79|21.63|21.79|21.63|21.84|21.68|21.79|21.63|184
1626701100000|2021-07-19 13:25:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|311
1626701400000|2021-07-19 13:30:00|21.8|21.64|21.99|21.83|21.99|21.83|21.59|21.43|1709
1626701700000|2021-07-19 13:35:00|21.97|21.81|21.84|21.68|21.99|21.83|21.74|21.58|1231
1626702000000|2021-07-19 13:40:00|21.89|21.73|21.69|21.53|22.05|21.89|21.64|21.48|1334
1626702300000|2021-07-19 13:45:00|21.74|21.58|22.1|21.94|22.1|21.94|21.74|21.58|1398
1626702600000|2021-07-19 13:50:00|22.12|21.96|22.35|22.19|22.4|22.24|22.1|21.94|1775
1626702900000|2021-07-19 13:55:00|22.4|22.24|22.5|22.34|22.5|22.34|22.35|22.19|1646
1626703200000|2021-07-19 14:00:00|22.53|22.37|22.85|22.69|23|22.84|22.5|22.34|2055
1626703500000|2021-07-19 14:05:00|22.83|22.67|22.9|22.74|22.95|22.79|22.75|22.59|1329
1626703800000|2021-07-19 14:10:00|22.95|22.79|23.15|22.99|23.2|23.04|22.88|22.72|1632
1626704100000|2021-07-19 14:15:00|23.1|22.94|23.46|23.3|23.61|23.45|23.1|22.94|2635
1626704400000|2021-07-19 14:20:00|23.51|23.35|23.21|23.05|23.61|23.45|23.2|23.04|2336
1626704700000|2021-07-19 14:25:00|23.25|23.09|22.9|22.74|23.41|23.25|22.9|22.74|2291
1626705000000|2021-07-19 14:30:00|22.91|22.75|23.01|22.85|23.16|23|22.91|22.75|1789
1626705300000|2021-07-19 14:35:00|22.96|22.8|22.81|22.65|23.16|23|22.81|22.65|1627
1626705600000|2021-07-19 14:40:00|22.86|22.7|22.4|22.24|22.86|22.7|22.4|22.24|2065
1626705900000|2021-07-19 14:45:00|22.45|22.29|22.4|22.24|22.5|22.34|22.38|22.22|915
1626706200000|2021-07-19 14:50:00|22.35|22.19|22.66|22.5|22.66|22.5|22.3|22.14|1114
1626706500000|2021-07-19 14:55:00|22.71|22.55|22.6|22.44|22.76|22.6|22.55|22.39|1342
1626706800000|2021-07-19 15:00:00|22.55|22.39|22.28|22.12|22.71|22.55|22.2|22.04|1700
1626707100000|2021-07-19 15:05:00|22.25|22.09|22.1|21.94|22.3|22.14|22.1|21.94|814
1626707400000|2021-07-19 15:10:00|22.15|21.99|22.2|22.04|22.25|22.09|22.1|21.94|718
1626707700000|2021-07-19 15:15:00|22.15|21.99|22.35|22.19|22.35|22.19|22.15|21.99|457
1626708000000|2021-07-19 15:20:00|22.3|22.14|22.6|22.44|22.6|22.44|22.3|22.14|561
1626708300000|2021-07-19 15:25:00|22.63|22.47|22.6|22.44|22.7|22.54|22.5|22.34|571
1626708600000|2021-07-19 15:30:00|22.65|22.49|22.3|22.14|22.65|22.49|22.2|22.04|763
1626708900000|2021-07-19 15:35:00|22.33|22.17|22.45|22.29|22.5|22.34|22.3|22.14|591
1626709200000|2021-07-19 15:40:00|22.4|22.24|22.25|22.09|22.5|22.34|22.25|22.09|688
1626709500000|2021-07-19 15:45:00|22.3|22.14|22.35|22.19|22.35|22.19|22.15|21.99|429
1626709800000|2021-07-19 15:50:00|22.3|22.14|22.45|22.29|22.5|22.34|22.25|22.09|369
1626710100000|2021-07-19 15:55:00|22.5|22.34|22.4|22.24|22.5|22.34|22.2|22.04|439
1626710400000|2021-07-19 16:00:00|22.45|22.29|22.8|22.64|22.8|22.64|22.4|22.24|539
1626710700000|2021-07-19 16:05:00|22.78|22.62|22.85|22.69|22.85|22.69|22.65|22.49|436
1626711000000|2021-07-19 16:10:00|22.88|22.72|22.9|22.74|23|22.84|22.8|22.64|693
1626711300000|2021-07-19 16:15:00|22.93|22.77|22.9|22.74|22.95|22.79|22.75|22.59|506
1626711600000|2021-07-19 16:20:00|22.93|22.77|22.95|22.79|23.1|22.94|22.9|22.74|728
1626711900000|2021-07-19 16:25:00|22.9|22.74|23.16|23|23.16|23|22.8|22.64|692
1626712200000|2021-07-19 16:30:00|23.21|23.05|23.21|23.05|23.36|23.2|23.21|23.05|526
1626712500000|2021-07-19 16:35:00|23.26|23.1|23.36|23.2|23.36|23.2|23.21|23.05|504
1626712800000|2021-07-19 16:40:00|23.31|23.15|23.51|23.35|23.51|23.35|23.26|23.1|1023
1626713100000|2021-07-19 16:45:00|23.46|23.3|23.56|23.4|23.61|23.45|23.41|23.25|1149
1626713400000|2021-07-19 16:50:00|23.61|23.45|23.45|23.29|23.61|23.45|23.35|23.19|1085
1626713700000|2021-07-19 16:55:00|23.5|23.34|23.41|23.25|23.56|23.4|23.36|23.2|1470
1626714000000|2021-07-19 17:00:00|23.46|23.3|23.26|23.1|23.46|23.3|23.16|23|831
1626714300000|2021-07-19 17:05:00|23.31|23.15|23.25|23.09|23.46|23.3|23.25|23.09|892
1626714600000|2021-07-19 17:10:00|23.26|23.1|23.41|23.25|23.41|23.25|23.21|23.05|409
1626714900000|2021-07-19 17:15:00|23.36|23.2|23.41|23.25|23.41|23.25|23.26|23.1|509
1626715200000|2021-07-19 17:20:00|23.46|23.3|23.51|23.35|23.56|23.4|23.31|23.15|462
1626715500000|2021-07-19 17:25:00|23.56|23.4|23.66|23.5|23.76|23.6|23.46|23.3|804
1626715800000|2021-07-19 17:30:00|23.71|23.55|23.81|23.65|23.91|23.75|23.66|23.5|900
1626716100000|2021-07-19 17:35:00|23.86|23.7|23.71|23.55|23.86|23.7|23.56|23.4|779
1626716400000|2021-07-19 17:40:00|23.66|23.5|23.71|23.55|23.76|23.6|23.61|23.45|428
1626716700000|2021-07-19 17:45:00|23.68|23.52|23.83|23.67|23.86|23.7|23.61|23.45|504
1626717000000|2021-07-19 17:50:00|23.86|23.7|23.76|23.6|24.06|23.9|23.76|23.6|665
1626717300000|2021-07-19 17:55:00|23.71|23.55|24.01|23.85|24.01|23.85|23.61|23.45|736
1626717600000|2021-07-19 18:00:00|23.96|23.8|23.68|23.52|24.01|23.85|23.66|23.5|635
1626717900000|2021-07-19 18:05:00|23.71|23.55|24.06|23.9|24.11|23.95|23.66|23.5|1798
1626718200000|2021-07-19 18:10:00|24.11|23.95|24.01|23.85|24.11|23.95|23.9|23.74|2256
1626718500000|2021-07-19 18:15:00|24|23.84|23.85|23.69|24.06|23.9|23.85|23.69|1832
1626718800000|2021-07-19 18:20:00|23.8|23.64|23.71|23.55|23.85|23.69|23.6|23.44|892
1626719100000|2021-07-19 18:25:00|23.76|23.6|23.85|23.69|23.91|23.75|23.71|23.55|1066
1626719400000|2021-07-19 18:30:00|23.88|23.72|24|23.84|24.16|24|23.88|23.72|1036
1626719700000|2021-07-19 18:35:00|24.05|23.89|24.35|24.19|24.35|24.19|24|23.84|582
1626720000000|2021-07-19 18:40:00|24.36|24.2|24.4|24.24|24.46|24.3|24.2|24.04|859
1626720300000|2021-07-19 18:45:00|24.45|24.29|24.35|24.19|24.5|24.34|24.3|24.14|1040
1626720600000|2021-07-19 18:50:00|24.3|24.14|24.3|24.14|24.51|24.35|24.2|24.04|841
1626720900000|2021-07-19 18:55:00|24.33|24.17|24.4|24.24|24.45|24.29|24.1|23.94|727
1626721200000|2021-07-19 19:00:00|24.35|24.19|24.25|24.09|24.5|24.34|24.2|24.04|833
1626721500000|2021-07-19 19:05:00|24.2|24.04|24.15|23.99|24.4|24.24|24.1|23.94|593
1626721800000|2021-07-19 19:10:00|24.1|23.94|24.1|23.94|24.2|24.04|23.9|23.74|984
1626722100000|2021-07-19 19:15:00|24.11|23.95|24.36|24.2|24.36|24.2|24.06|23.9|519
1626722400000|2021-07-19 19:20:00|24.31|24.15|24.61|24.45|24.63|24.47|24.26|24.1|1165
1626722700000|2021-07-19 19:25:00|24.66|24.5|24.81|24.65|24.81|24.65|24.56|24.4|1206
1626723000000|2021-07-19 19:30:00|24.86|24.7|24.85|24.69|24.91|24.75|24.7|24.54|1634
1626723300000|2021-07-19 19:35:00|24.86|24.7|24.45|24.29|24.91|24.75|24.45|24.29|2086
1626723600000|2021-07-19 19:40:00|24.4|24.24|24.45|24.29|24.5|24.34|24.2|24.04|2787
1626723900000|2021-07-19 19:45:00|24.4|24.24|24.1|23.94|24.5|24.34|24.05|23.89|1607
1626724200000|2021-07-19 19:50:00|24.08|23.92|23.6|23.44|24.1|23.94|23.5|23.34|1974
1626724500000|2021-07-19 19:55:00|23.55|23.39|23.55|23.39|23.85|23.69|23.45|23.29|3260
1626724800000|2021-07-19 20:00:00|23.5|23.34|23.4|23.24|23.55|23.39|23.2|23.04|2436
1626725100000|2021-07-19 20:05:00|23.45|23.29|23.45|23.29|23.5|23.34|23.4|23.24|1184
1626725400000|2021-07-19 20:10:00|23.5|23.34|23.45|23.29|23.5|23.34|23.4|23.24|916
1626726600000|2021-07-19 20:30:00|23.25|23.09|23.2|23.04|23.25|23.09|23.2|23.04|552
1626726900000|2021-07-19 20:35:00|23.15|22.99|23.2|23.04|23.2|23.04|23.15|22.99|160
1626727200000|2021-07-19 20:40:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|59
1626727500000|2021-07-19 20:45:00|23.13|22.97|23.05|22.89|23.13|22.97|23.05|22.89|186
1626727800000|2021-07-19 20:50:00|23.08|22.92|23.08|22.92|23.1|22.94|23.05|22.89|150
1626728100000|2021-07-19 20:55:00|23.1|22.94|23.1|22.94|23.1|22.94|23.05|22.89|82
1626732000000|2021-07-19 22:00:00|23.03|22.87|23.05|22.89|23.05|22.89|23|22.84|107
1626732300000|2021-07-19 22:05:00|23.08|22.92|23.15|22.99|23.15|22.99|23.05|22.89|38
1626732600000|2021-07-19 22:10:00|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|48
1626732900000|2021-07-19 22:15:00|23.18|23.02|23.25|23.09|23.25|23.09|23.15|22.99|154
1626733200000|2021-07-19 22:20:00|23.2|23.04|23.2|23.04|23.23|23.07|23.2|23.04|15
1626733500000|2021-07-19 22:25:00|||||||||6
1626733800000|2021-07-19 22:30:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|1
1626734700000|2021-07-19 22:45:00|23.16|23|23.16|23|23.16|23|23.16|23|6
1626735000000|2021-07-19 22:50:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|33
1626735600000|2021-07-19 23:00:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|16
1626735900000|2021-07-19 23:05:00|||||||||1
1626736200000|2021-07-19 23:10:00|23.16|23|23.18|23.02|23.18|23.02|23.11|22.95|29
1626736500000|2021-07-19 23:15:00|23.16|23|23.16|23|23.21|23.05|23.16|23|24
1626736800000|2021-07-19 23:20:00|||||||||6
1626737100000|2021-07-19 23:25:00|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|59
1626737400000|2021-07-19 23:30:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|55
1626737700000|2021-07-19 23:35:00|||||||||1
1626738000000|2021-07-19 23:40:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|24
1626738300000|2021-07-19 23:45:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|59
1626738600000|2021-07-19 23:50:00|23.13|22.97|23.06|22.9|23.13|22.97|23.06|22.9|27
1626738900000|2021-07-19 23:55:00|23.08|22.92|23.06|22.9|23.11|22.95|23.06|22.9|26
1626739200000|2021-07-20 00:00:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|126
1626739500000|2021-07-20 00:05:00|23.01|22.85|23.11|22.95|23.13|22.97|23.01|22.85|136
1626739800000|2021-07-20 00:10:00|23.16|23|23.06|22.9|23.21|23.05|23.06|22.9|103
1626740100000|2021-07-20 00:15:00|23.01|22.85|22.86|22.7|23.01|22.85|22.86|22.7|260
1626740400000|2021-07-20 00:20:00|||||||||26
1626740700000|2021-07-20 00:25:00|22.81|22.65|22.71|22.55|22.81|22.65|22.66|22.5|84
1626741000000|2021-07-20 00:30:00|22.68|22.52|22.76|22.6|22.76|22.6|22.66|22.5|65
1626741300000|2021-07-20 00:35:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|7
1626741600000|2021-07-20 00:40:00|22.78|22.62|22.66|22.5|22.81|22.65|22.66|22.5|58
1626741900000|2021-07-20 00:45:00|22.63|22.47|22.66|22.5|22.68|22.52|22.61|22.45|50
1626742200000|2021-07-20 00:50:00|||||||||33
1626742500000|2021-07-20 00:55:00|||||||||9
1626742800000|2021-07-20 01:00:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|29
1626743100000|2021-07-20 01:05:00|22.76|22.6|22.81|22.65|22.86|22.7|22.76|22.6|68
1626743400000|2021-07-20 01:10:00|22.76|22.6|22.66|22.5|22.81|22.65|22.66|22.5|24
1626743700000|2021-07-20 01:15:00|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|2
1626744000000|2021-07-20 01:20:00|22.68|22.52|22.66|22.5|22.71|22.55|22.66|22.5|29
1626744300000|2021-07-20 01:25:00|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|24
1626744600000|2021-07-20 01:30:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|25
1626744900000|2021-07-20 01:35:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|52
1626745200000|2021-07-20 01:40:00|22.66|22.5|22.56|22.4|22.66|22.5|22.56|22.4|65
1626745500000|2021-07-20 01:45:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|9
1626745800000|2021-07-20 01:50:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|64
1626746100000|2021-07-20 01:55:00|22.51|22.35|22.41|22.25|22.51|22.35|22.41|22.25|29
1626746400000|2021-07-20 02:00:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|20
1626746700000|2021-07-20 02:05:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|51
1626747000000|2021-07-20 02:10:00|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|20
1626747300000|2021-07-20 02:15:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|21
1626747600000|2021-07-20 02:20:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|14
1626747900000|2021-07-20 02:25:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|50
1626748200000|2021-07-20 02:30:00|22.46|22.3|22.38|22.22|22.46|22.3|22.36|22.2|35
1626748500000|2021-07-20 02:35:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|4
1626749100000|2021-07-20 02:45:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|8
1626749400000|2021-07-20 02:50:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|11
1626749700000|2021-07-20 02:55:00|22.53|22.37|22.61|22.45|22.61|22.45|22.53|22.37|19
1626750000000|2021-07-20 03:00:00|22.56|22.4|22.51|22.35|22.61|22.45|22.51|22.35|57
1626750300000|2021-07-20 03:05:00|22.56|22.4|22.66|22.5|22.66|22.5|22.53|22.37|7
1626750600000|2021-07-20 03:10:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|11
1626750900000|2021-07-20 03:15:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|15
1626751200000|2021-07-20 03:20:00|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|84
1626751500000|2021-07-20 03:25:00|22.81|22.65|22.96|22.8|22.96|22.8|22.81|22.65|93
1626751800000|2021-07-20 03:30:00|23.01|22.85|23.01|22.85|23.03|22.87|23.01|22.85|132
1626752100000|2021-07-20 03:35:00|23.06|22.9|23.16|23|23.16|23|23.06|22.9|47
1626752400000|2021-07-20 03:40:00|23.21|23.05|23.16|23|23.26|23.1|23.16|23|147
1626752700000|2021-07-20 03:45:00|23.11|22.95|23.06|22.9|23.16|23|23.01|22.85|118
1626753000000|2021-07-20 03:50:00|23.08|22.92|23.11|22.95|23.16|23|23.06|22.9|36
1626753300000|2021-07-20 03:55:00|23.16|23|23.11|22.95|23.16|23|23.06|22.9|49
1626753600000|2021-07-20 04:00:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|58
1626753900000|2021-07-20 04:05:00|23.01|22.85|23.06|22.9|23.11|22.95|23.01|22.85|21
1626754200000|2021-07-20 04:10:00|23.08|22.92|23.16|23|23.21|23.05|23.08|22.92|30
1626754500000|2021-07-20 04:15:00|23.18|23.02|23.26|23.1|23.26|23.1|23.16|23|11
1626754800000|2021-07-20 04:20:00|23.21|23.05|23.16|23|23.21|23.05|23.16|23|56
1626755100000|2021-07-20 04:25:00|23.18|23.02|23.16|23|23.21|23.05|23.16|23|9
1626755400000|2021-07-20 04:30:00|||||||||6
1626755700000|2021-07-20 04:35:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|45
1626756000000|2021-07-20 04:40:00|||||||||2
1626756300000|2021-07-20 04:45:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|16
1626756600000|2021-07-20 04:50:00|23.01|22.85|22.96|22.8|23.01|22.85|22.91|22.75|92
1626756900000|2021-07-20 04:55:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|54
1626757200000|2021-07-20 05:00:00|22.98|22.82|22.91|22.75|23.01|22.85|22.86|22.7|79
1626757500000|2021-07-20 05:05:00|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|12
1626757800000|2021-07-20 05:10:00|23.01|22.85|23.11|22.95|23.11|22.95|23.01|22.85|88
1626758100000|2021-07-20 05:15:00|23.13|22.97|23.06|22.9|23.16|23|23.06|22.9|31
1626758400000|2021-07-20 05:20:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|36
1626758700000|2021-07-20 05:25:00|22.98|22.82|23.01|22.85|23.06|22.9|22.98|22.82|34
1626759000000|2021-07-20 05:30:00|23.06|22.9|23.06|22.9|23.06|22.9|23.01|22.85|63
1626759300000|2021-07-20 05:35:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|11
1626759600000|2021-07-20 05:40:00|||||||||4
1626759900000|2021-07-20 05:45:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|13
1626760200000|2021-07-20 05:50:00|23.03|22.87|22.96|22.8|23.03|22.87|22.96|22.8|17
1626760500000|2021-07-20 05:55:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|8
1626760800000|2021-07-20 06:00:00|22.96|22.8|22.81|22.65|22.96|22.8|22.76|22.6|65
1626761100000|2021-07-20 06:05:00|22.83|22.67|22.81|22.65|22.91|22.75|22.81|22.65|124
1626761400000|2021-07-20 06:10:00|22.76|22.6|22.78|22.62|22.78|22.62|22.76|22.6|33
1626761700000|2021-07-20 06:15:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|34
1626762000000|2021-07-20 06:20:00|22.78|22.62|22.76|22.6|22.81|22.65|22.71|22.55|36
1626762300000|2021-07-20 06:25:00|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|22
1626762600000|2021-07-20 06:30:00|22.73|22.57|22.71|22.55|22.76|22.6|22.66|22.5|58
1626762900000|2021-07-20 06:35:00|22.73|22.57|22.71|22.55|22.76|22.6|22.71|22.55|20
1626763200000|2021-07-20 06:40:00|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|12
1626763500000|2021-07-20 06:45:00|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|55
1626763800000|2021-07-20 06:50:00|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|10
1626764100000|2021-07-20 06:55:00|22.71|22.55|22.61|22.45|22.76|22.6|22.61|22.45|156
1626764400000|2021-07-20 07:00:00|22.63|22.47|22.56|22.4|22.71|22.55|22.56|22.4|237
1626764700000|2021-07-20 07:05:00|22.59|22.43|22.46|22.3|22.61|22.45|22.44|22.28|243
1626765000000|2021-07-20 07:10:00|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|110
1626765300000|2021-07-20 07:15:00|22.41|22.25|22.26|22.1|22.46|22.3|22.26|22.1|206
1626765600000|2021-07-20 07:20:00|22.21|22.05|22.21|22.05|22.21|22.05|22.16|22|168
1626765900000|2021-07-20 07:25:00|22.19|22.03|22.11|21.95|22.26|22.1|22.11|21.95|258
1626766200000|2021-07-20 07:30:00|22.14|21.98|22.16|22|22.21|22.05|22.11|21.95|103
1626766500000|2021-07-20 07:35:00|22.14|21.98|22.26|22.1|22.26|22.1|22.14|21.98|113
1626766800000|2021-07-20 07:40:00|22.24|22.08|22.21|22.05|22.26|22.1|22.19|22.03|44
1626767100000|2021-07-20 07:45:00|22.19|22.03|22.21|22.05|22.21|22.05|22.16|22|48
1626767400000|2021-07-20 07:50:00|22.26|22.1|22.26|22.1|22.26|22.1|22.21|22.05|23
1626767700000|2021-07-20 07:55:00|22.31|22.15|22.36|22.2|22.36|22.2|22.26|22.1|90
1626768000000|2021-07-20 08:00:00|22.31|22.15|22.31|22.15|22.36|22.2|22.26|22.1|61
1626768300000|2021-07-20 08:05:00|22.29|22.13|22.41|22.25|22.41|22.25|22.26|22.1|77
1626768600000|2021-07-20 08:10:00|22.39|22.23|22.31|22.15|22.46|22.3|22.26|22.1|55
1626768900000|2021-07-20 08:15:00|22.29|22.13|22.21|22.05|22.31|22.15|22.21|22.05|146
1626769200000|2021-07-20 08:20:00|22.26|22.1|22.26|22.1|22.26|22.1|22.24|22.08|52
1626769500000|2021-07-20 08:25:00|22.24|22.08|22.16|22|22.26|22.1|22.16|22|49
1626769800000|2021-07-20 08:30:00|22.21|22.05|22.21|22.05|22.21|22.05|22.16|22|46
1626770100000|2021-07-20 08:35:00|22.16|22|22.16|22|22.19|22.03|22.16|22|56
1626770400000|2021-07-20 08:40:00|22.19|22.03|22.21|22.05|22.21|22.05|22.16|22|37
1626770700000|2021-07-20 08:45:00|22.26|22.1|22.36|22.2|22.41|22.25|22.26|22.1|193
1626771000000|2021-07-20 08:50:00|22.41|22.25|22.41|22.25|22.46|22.3|22.36|22.2|42
1626771300000|2021-07-20 08:55:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|17
1626771600000|2021-07-20 09:00:00|22.36|22.2|22.46|22.3|22.51|22.35|22.31|22.15|137
1626771900000|2021-07-20 09:05:00|22.51|22.35|22.51|22.35|22.56|22.4|22.46|22.3|36
1626772200000|2021-07-20 09:10:00|22.46|22.3|22.41|22.25|22.51|22.35|22.41|22.25|48
1626772500000|2021-07-20 09:15:00|22.44|22.28|22.46|22.3|22.46|22.3|22.41|22.25|32
1626772800000|2021-07-20 09:20:00|22.41|22.25|22.49|22.33|22.51|22.35|22.41|22.25|42
1626773100000|2021-07-20 09:25:00|22.46|22.3|22.51|22.35|22.56|22.4|22.46|22.3|38
1626773400000|2021-07-20 09:30:00|22.54|22.38|22.56|22.4|22.61|22.45|22.51|22.35|85
1626773700000|2021-07-20 09:35:00|22.61|22.45|22.71|22.55|22.71|22.55|22.56|22.4|60
1626774000000|2021-07-20 09:40:00|22.66|22.5|22.76|22.6|22.76|22.6|22.66|22.5|84
1626774300000|2021-07-20 09:45:00|22.71|22.55|22.91|22.75|22.91|22.75|22.71|22.55|82
1626774600000|2021-07-20 09:50:00|22.93|22.77|22.91|22.75|23.01|22.85|22.91|22.75|53
1626774900000|2021-07-20 09:55:00|22.86|22.7|22.86|22.7|22.96|22.8|22.84|22.68|59
1626775200000|2021-07-20 10:00:00|22.89|22.73|22.91|22.75|22.96|22.8|22.86|22.7|65
1626775500000|2021-07-20 10:05:00|22.86|22.7|22.76|22.6|22.86|22.7|22.71|22.55|57
1626775800000|2021-07-20 10:10:00|22.71|22.55|22.61|22.45|22.74|22.58|22.56|22.4|52
1626776100000|2021-07-20 10:15:00|22.59|22.43|22.56|22.4|22.61|22.45|22.54|22.38|70
1626776400000|2021-07-20 10:20:00|22.51|22.35|22.66|22.5|22.66|22.5|22.51|22.35|120
1626776700000|2021-07-20 10:25:00|22.71|22.55|22.61|22.45|22.71|22.55|22.61|22.45|88
1626777000000|2021-07-20 10:30:00|22.56|22.4|22.61|22.45|22.66|22.5|22.56|22.4|38
1626777300000|2021-07-20 10:35:00|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|12
1626777600000|2021-07-20 10:40:00|22.56|22.4|22.66|22.5|22.66|22.5|22.56|22.4|33
1626777900000|2021-07-20 10:45:00|22.61|22.45|22.86|22.7|22.86|22.7|22.61|22.45|68
1626778200000|2021-07-20 10:50:00|22.81|22.65|22.76|22.6|22.86|22.7|22.76|22.6|54
1626778500000|2021-07-20 10:55:00|22.74|22.58|22.71|22.55|22.76|22.6|22.66|22.5|44
1626778800000|2021-07-20 11:00:00|22.69|22.53|22.71|22.55|22.84|22.68|22.69|22.53|66
1626779100000|2021-07-20 11:05:00|22.76|22.6|22.71|22.55|22.79|22.63|22.66|22.5|57
1626779400000|2021-07-20 11:10:00|22.74|22.58|22.81|22.65|22.86|22.7|22.71|22.55|120
1626779700000|2021-07-20 11:15:00|22.76|22.6|22.76|22.6|22.79|22.63|22.66|22.5|50
1626780000000|2021-07-20 11:20:00|22.74|22.58|22.66|22.5|22.76|22.6|22.61|22.45|40
1626780300000|2021-07-20 11:25:00|22.71|22.55|22.71|22.55|22.76|22.6|22.69|22.53|95
1626780600000|2021-07-20 11:30:00|22.69|22.53|22.61|22.45|22.71|22.55|22.61|22.45|29
1626780900000|2021-07-20 11:35:00|22.66|22.5|22.56|22.4|22.66|22.5|22.56|22.4|40
1626781200000|2021-07-20 11:40:00|22.61|22.45|22.61|22.45|22.66|22.5|22.61|22.45|32
1626781500000|2021-07-20 11:45:00|22.66|22.5|22.71|22.55|22.71|22.55|22.66|22.5|95
1626781800000|2021-07-20 11:50:00|22.66|22.5|22.56|22.4|22.71|22.55|22.56|22.4|38
1626782100000|2021-07-20 11:55:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|40
1626782400000|2021-07-20 12:00:00|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|67
1626782700000|2021-07-20 12:05:00|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|33
1626783000000|2021-07-20 12:10:00|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|37
1626783300000|2021-07-20 12:15:00|22.69|22.53|22.71|22.55|22.76|22.6|22.66|22.5|66
1626783600000|2021-07-20 12:20:00|22.74|22.58|22.71|22.55|22.76|22.6|22.66|22.5|55
1626783900000|2021-07-20 12:25:00|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|168
1626784200000|2021-07-20 12:30:00|22.81|22.65|23.01|22.85|23.06|22.9|22.76|22.6|428
1626784500000|2021-07-20 12:35:00|22.96|22.8|23.06|22.9|23.09|22.93|22.96|22.8|253
1626784800000|2021-07-20 12:40:00|23.09|22.93|23.11|22.95|23.11|22.95|23.06|22.9|149
1626785100000|2021-07-20 12:45:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|77
1626785400000|2021-07-20 12:50:00|23.16|23|23.21|23.05|23.26|23.1|23.11|22.95|281
1626785700000|2021-07-20 12:55:00|23.26|23.1|23.21|23.05|23.26|23.1|23.21|23.05|137
1626786000000|2021-07-20 13:00:00|23.16|23|23.21|23.05|23.26|23.1|23.16|23|164
1626786300000|2021-07-20 13:05:00|23.24|23.08|23.31|23.15|23.31|23.15|23.21|23.05|148
1626786600000|2021-07-20 13:10:00|23.36|23.2|23.41|23.25|23.41|23.25|23.31|23.15|128
1626786900000|2021-07-20 13:15:00|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|84
1626787200000|2021-07-20 13:20:00|23.46|23.3|23.41|23.25|23.51|23.35|23.41|23.25|189
1626787500000|2021-07-20 13:25:00|23.36|23.2|23.36|23.2|23.41|23.25|23.31|23.15|213
1626787800000|2021-07-20 13:30:00|23.31|23.15|23.51|23.35|23.76|23.6|23.31|23.15|1621
1626788100000|2021-07-20 13:35:00|23.49|23.33|23.51|23.35|23.51|23.35|23.11|22.95|1804
1626788400000|2021-07-20 13:40:00|23.49|23.33|23.26|23.1|23.61|23.45|23.16|23|1114
1626788700000|2021-07-20 13:45:00|23.31|23.15|22.72|22.56|23.31|23.15|22.72|22.56|1213
1626789000000|2021-07-20 13:50:00|22.69|22.53|22.62|22.46|22.77|22.61|22.57|22.41|1026
1626789300000|2021-07-20 13:55:00|22.57|22.41|22.37|22.21|22.57|22.41|22.37|22.21|1085
1626789600000|2021-07-20 14:00:00|22.35|22.19|22.37|22.21|22.42|22.26|22.22|22.06|1106
1626789900000|2021-07-20 14:05:00|22.42|22.26|22.42|22.26|22.47|22.31|22.32|22.16|856
1626790200000|2021-07-20 14:10:00|22.4|22.24|22.42|22.26|22.47|22.31|22.37|22.21|728
1626790500000|2021-07-20 14:15:00|22.4|22.24|22.27|22.11|22.42|22.26|22.22|22.06|742
1626790800000|2021-07-20 14:20:00|22.32|22.16|22.22|22.06|22.32|22.16|22.18|22.02|756
1626791100000|2021-07-20 14:25:00|22.23|22.07|22.38|22.22|22.38|22.22|22.23|22.07|593
1626791400000|2021-07-20 14:30:00|22.37|22.21|22.38|22.22|22.43|22.27|22.33|22.17|487
1626791700000|2021-07-20 14:35:00|22.43|22.27|22.47|22.31|22.52|22.36|22.43|22.27|649
1626792000000|2021-07-20 14:40:00|22.43|22.27|22.38|22.22|22.47|22.31|22.38|22.22|253
1626792300000|2021-07-20 14:45:00|22.42|22.26|22.23|22.07|22.43|22.27|22.23|22.07|600
1626792600000|2021-07-20 14:50:00|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|395
1626792900000|2021-07-20 14:55:00|22.32|22.16|22.23|22.07|22.32|22.16|22.18|22.02|485
1626793200000|2021-07-20 15:00:00|22.27|22.11|22.28|22.12|22.33|22.17|22.23|22.07|443
1626793500000|2021-07-20 15:05:00|22.23|22.07|22.33|22.17|22.33|22.17|22.23|22.07|480
1626793800000|2021-07-20 15:10:00|22.32|22.16|22.23|22.07|22.32|22.16|22.23|22.07|584
1626794100000|2021-07-20 15:15:00|22.25|22.09|22.23|22.07|22.28|22.12|22.22|22.06|304
1626794400000|2021-07-20 15:20:00|22.27|22.11|22.13|21.97|22.28|22.12|22.13|21.97|625
1626794700000|2021-07-20 15:25:00|22.18|22.02|22.23|22.07|22.23|22.07|22.13|21.97|746
1626795000000|2021-07-20 15:30:00|22.18|22.02|22.23|22.07|22.28|22.12|22.18|22.02|520
1626795300000|2021-07-20 15:35:00|22.18|22.02|22.23|22.07|22.23|22.07|22.18|22.02|280
1626795600000|2021-07-20 15:40:00|22.18|22.02|22.08|21.92|22.18|22.02|22.08|21.92|455
1626795900000|2021-07-20 15:45:00|22.13|21.97|22.03|21.87|22.13|21.97|22.03|21.87|450
1626796200000|2021-07-20 15:50:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|650
1626796500000|2021-07-20 15:55:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|178
1626796800000|2021-07-20 16:00:00|21.98|21.82|21.88|21.72|21.98|21.82|21.83|21.67|727
1626797100000|2021-07-20 16:05:00|21.91|21.75|21.98|21.82|21.98|21.82|21.91|21.75|311
1626797400000|2021-07-20 16:10:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|189
1626797700000|2021-07-20 16:15:00|21.93|21.77|21.91|21.75|21.98|21.82|21.88|21.72|320
1626798000000|2021-07-20 16:20:00|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|570
1626798300000|2021-07-20 16:25:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|438
1626798600000|2021-07-20 16:30:00|21.86|21.7|21.83|21.67|21.88|21.72|21.78|21.62|294
1626798900000|2021-07-20 16:35:00|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|184
1626799200000|2021-07-20 16:40:00|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|215
1626799500000|2021-07-20 16:45:00|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|712
1626799800000|2021-07-20 16:50:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|528
1626800100000|2021-07-20 16:55:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|588
1626800400000|2021-07-20 17:00:00|21.69|21.53|21.88|21.72|21.88|21.72|21.68|21.52|831
1626800700000|2021-07-20 17:05:00|21.83|21.67|21.93|21.77|21.93|21.77|21.83|21.67|683
1626801000000|2021-07-20 17:10:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|346
1626801300000|2021-07-20 17:15:00|21.88|21.72|21.93|21.77|21.93|21.77|21.83|21.67|318
1626801600000|2021-07-20 17:20:00|21.88|21.72|21.98|21.82|21.98|21.82|21.88|21.72|159
1626801900000|2021-07-20 17:25:00|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|204
1626802200000|2021-07-20 17:30:00|21.93|21.77|21.88|21.72|21.98|21.82|21.88|21.72|246
1626802500000|2021-07-20 17:35:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|331
1626802800000|2021-07-20 17:40:00|21.88|21.72|21.98|21.82|21.98|21.82|21.88|21.72|197
1626803100000|2021-07-20 17:45:00|21.93|21.77|22.03|21.87|22.08|21.92|21.93|21.77|423
1626803400000|2021-07-20 17:50:00|21.98|21.82|21.98|21.82|21.99|21.83|21.94|21.78|369
1626803700000|2021-07-20 17:55:00|21.94|21.78|21.94|21.78|21.94|21.78|21.89|21.73|244
1626804000000|2021-07-20 18:00:00|21.89|21.73|21.79|21.63|21.94|21.78|21.79|21.63|225
1626804300000|2021-07-20 18:05:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|919
1626804600000|2021-07-20 18:10:00|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|861
1626804900000|2021-07-20 18:15:00|21.64|21.48|21.69|21.53|21.71|21.55|21.64|21.48|902
1626805200000|2021-07-20 18:20:00|21.74|21.58|21.74|21.58|21.79|21.63|21.74|21.58|429
1626805500000|2021-07-20 18:25:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|261
1626805800000|2021-07-20 18:30:00|21.64|21.48|21.64|21.48|21.69|21.53|21.64|21.48|240
1626806100000|2021-07-20 18:35:00|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|170
1626806400000|2021-07-20 18:40:00|21.59|21.43|21.64|21.48|21.69|21.53|21.54|21.38|361
1626806700000|2021-07-20 18:45:00|21.69|21.53|21.64|21.48|21.69|21.53|21.64|21.48|335
1626807000000|2021-07-20 18:50:00|21.59|21.43|21.59|21.43|21.64|21.48|21.59|21.43|318
1626807300000|2021-07-20 18:55:00|21.64|21.48|21.59|21.43|21.69|21.53|21.54|21.38|360
1626807600000|2021-07-20 19:00:00|21.54|21.38|21.49|21.33|21.59|21.43|21.49|21.33|745
1626807900000|2021-07-20 19:05:00|21.44|21.28|21.54|21.38|21.54|21.38|21.44|21.28|821
1626808200000|2021-07-20 19:10:00|21.49|21.33|21.39|21.23|21.54|21.38|21.34|21.18|840
1626808500000|2021-07-20 19:15:00|21.44|21.28|21.44|21.28|21.49|21.33|21.39|21.23|693
1626808800000|2021-07-20 19:20:00|21.39|21.23|21.39|21.23|21.44|21.28|21.39|21.23|605
1626809100000|2021-07-20 19:25:00|21.44|21.28|21.44|21.28|21.49|21.33|21.44|21.28|694
1626809400000|2021-07-20 19:30:00|21.39|21.23|21.34|21.18|21.44|21.28|21.29|21.13|1515
1626809700000|2021-07-20 19:35:00|||||||||1072
1626810000000|2021-07-20 19:40:00|21.39|21.23|21.39|21.23|21.39|21.23|21.34|21.18|970
1626810300000|2021-07-20 19:45:00|21.44|21.28|21.54|21.38|21.59|21.43|21.44|21.28|734
1626810600000|2021-07-20 19:50:00|21.59|21.43|21.47|21.31|21.59|21.43|21.44|21.28|1346
1626810900000|2021-07-20 19:55:00|21.49|21.33|21.59|21.43|21.64|21.48|21.44|21.28|2242
1626811200000|2021-07-20 20:00:00|21.64|21.48|21.64|21.48|21.69|21.53|21.59|21.43|1390
1626811500000|2021-07-20 20:05:00|21.69|21.53|21.59|21.43|21.69|21.53|21.59|21.43|1083
1626811800000|2021-07-20 20:10:00|21.64|21.48|21.5|21.34|21.64|21.48|21.49|21.33|980
1626813000000|2021-07-20 20:30:00|21.54|21.38|21.54|21.38|21.54|21.38|21.5|21.34|155
1626813300000|2021-07-20 20:35:00|21.52|21.36|21.54|21.38|21.54|21.38|21.5|21.34|22
1626813600000|2021-07-20 20:40:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|32
1626813900000|2021-07-20 20:45:00|21.52|21.36|21.54|21.38|21.54|21.38|21.52|21.36|199
1626814200000|2021-07-20 20:50:00|||||||||29
1626814500000|2021-07-20 20:55:00|21.57|21.41|21.54|21.38|21.59|21.43|21.54|21.38|40
1626818400000|2021-07-20 22:00:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|8
1626818700000|2021-07-20 22:05:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|53
1626819000000|2021-07-20 22:10:00|21.52|21.36|21.55|21.39|21.55|21.39|21.5|21.34|160
1626819300000|2021-07-20 22:15:00|21.52|21.36|21.52|21.36|21.55|21.39|21.5|21.34|21
1626819600000|2021-07-20 22:20:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|10
1626819900000|2021-07-20 22:25:00|21.55|21.39|21.55|21.39|21.55|21.39|21.5|21.34|19
1626820200000|2021-07-20 22:30:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|21
1626820500000|2021-07-20 22:35:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1626820800000|2021-07-20 22:40:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|5
1626821700000|2021-07-20 22:55:00|||||||||1
1626822000000|2021-07-20 23:00:00|||||||||1
1626822300000|2021-07-20 23:05:00|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|16
1626822600000|2021-07-20 23:10:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|19
1626822900000|2021-07-20 23:15:00|||||||||3
1626823200000|2021-07-20 23:20:00|||||||||2
1626823500000|2021-07-20 23:25:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|5
1626823800000|2021-07-20 23:30:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|9
1626824100000|2021-07-20 23:35:00|||||||||2
1626824400000|2021-07-20 23:40:00|||||||||6
1626824700000|2021-07-20 23:45:00|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|15
1626825000000|2021-07-20 23:50:00|||||||||6
1626825300000|2021-07-20 23:55:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|17
1626825600000|2021-07-21 00:00:00|21.5|21.34|21.55|21.39|21.6|21.44|21.45|21.29|56
1626825900000|2021-07-21 00:05:00|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|85
1626826200000|2021-07-21 00:10:00|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|10
1626826500000|2021-07-21 00:15:00|21.57|21.41|21.55|21.39|21.6|21.44|21.55|21.39|21
1626826800000|2021-07-21 00:20:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|38
1626827100000|2021-07-21 00:25:00|21.57|21.41|21.55|21.39|21.57|21.41|21.5|21.34|52
1626827400000|2021-07-21 00:30:00|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|5
1626827700000|2021-07-21 00:35:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|70
1626828000000|2021-07-21 00:40:00|21.55|21.39|21.45|21.29|21.55|21.39|21.45|21.29|23
1626828300000|2021-07-21 00:45:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|23
1626828900000|2021-07-21 00:55:00|||||||||15
1626829200000|2021-07-21 01:00:00|21.5|21.34|21.55|21.39|21.6|21.44|21.5|21.34|27
1626829500000|2021-07-21 01:05:00|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|5
1626830100000|2021-07-21 01:15:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|9
1626830400000|2021-07-21 01:20:00|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|4
1626830700000|2021-07-21 01:25:00|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|8
1626831000000|2021-07-21 01:30:00|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|23
1626831300000|2021-07-21 01:35:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|23
1626831600000|2021-07-21 01:40:00|21.5|21.34|21.55|21.39|21.6|21.44|21.5|21.34|11
1626831900000|2021-07-21 01:45:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|9
1626832200000|2021-07-21 01:50:00|||||||||2
1626832500000|2021-07-21 01:55:00|21.6|21.44|21.58|21.42|21.6|21.44|21.55|21.39|12
1626832800000|2021-07-21 02:00:00|21.6|21.44|21.6|21.44|21.65|21.49|21.6|21.44|10
1626833100000|2021-07-21 02:05:00|21.65|21.49|21.7|21.54|21.7|21.54|21.6|21.44|19
1626833400000|2021-07-21 02:10:00|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|110
1626833700000|2021-07-21 02:15:00|21.7|21.54|21.8|21.64|21.8|21.64|21.7|21.54|24
1626834000000|2021-07-21 02:20:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|29
1626834300000|2021-07-21 02:25:00|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|55
1626834600000|2021-07-21 02:30:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|8
1626834900000|2021-07-21 02:35:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|14
1626835200000|2021-07-21 02:40:00|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|10
1626835500000|2021-07-21 02:45:00|21.92|21.76|21.95|21.79|21.98|21.82|21.9|21.74|59
1626835800000|2021-07-21 02:50:00|22|21.84|21.9|21.74|22|21.84|21.9|21.74|31
1626836100000|2021-07-21 02:55:00|21.95|21.79|21.95|21.79|21.95|21.79|21.9|21.74|26
1626836400000|2021-07-21 03:00:00|||||||||13
1626837000000|2021-07-21 03:10:00|||||||||1
1626837300000|2021-07-21 03:15:00|||||||||1
1626837600000|2021-07-21 03:20:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|7
1626837900000|2021-07-21 03:25:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|8
1626838200000|2021-07-21 03:30:00|||||||||2
1626838500000|2021-07-21 03:35:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|14
1626838800000|2021-07-21 03:40:00|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|1
1626839400000|2021-07-21 03:50:00|||||||||1
1626839700000|2021-07-21 03:55:00|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|19
1626840000000|2021-07-21 04:00:00|21.85|21.69|21.81|21.65|21.86|21.7|21.81|21.65|3
1626840300000|2021-07-21 04:05:00|||||||||10
1626840600000|2021-07-21 04:10:00|||||||||2
1626841800000|2021-07-21 04:30:00|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|109
1626842100000|2021-07-21 04:35:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|3
1626842400000|2021-07-21 04:40:00|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|0
1626842700000|2021-07-21 04:45:00|||||||||1
1626843000000|2021-07-21 04:50:00|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|23
1626843300000|2021-07-21 04:55:00|21.86|21.7|22|21.84|22|21.84|21.85|21.69|29
1626843600000|2021-07-21 05:00:00|21.98|21.82|21.86|21.7|22|21.84|21.85|21.69|29
1626843900000|2021-07-21 05:05:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1626844200000|2021-07-21 05:10:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|7
1626844800000|2021-07-21 05:20:00|||||||||16
1626845100000|2021-07-21 05:25:00|21.81|21.65|21.81|21.65|21.86|21.7|21.81|21.65|33
1626845400000|2021-07-21 05:30:00|21.76|21.6|21.76|21.6|21.81|21.65|21.71|21.55|32
1626845700000|2021-07-21 05:35:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|2
1626846000000|2021-07-21 05:40:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|11
1626846300000|2021-07-21 05:45:00|||||||||2
1626846600000|2021-07-21 05:50:00|21.81|21.65|21.83|21.67|21.86|21.7|21.76|21.6|53
1626846900000|2021-07-21 05:55:00|21.86|21.7|21.81|21.65|21.86|21.7|21.81|21.65|11
1626847200000|2021-07-21 06:00:00|21.76|21.6|21.76|21.6|21.81|21.65|21.66|21.5|121
1626847500000|2021-07-21 06:05:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|16
1626847800000|2021-07-21 06:10:00|21.71|21.55|21.71|21.55|21.76|21.6|21.71|21.55|42
1626848100000|2021-07-21 06:15:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|36
1626848400000|2021-07-21 06:20:00|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|7
1626848700000|2021-07-21 06:25:00|21.73|21.57|21.76|21.6|21.76|21.6|21.71|21.55|14
1626849000000|2021-07-21 06:30:00|21.71|21.55|21.78|21.62|21.81|21.65|21.71|21.55|52
1626849300000|2021-07-21 06:35:00|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|5
1626849600000|2021-07-21 06:40:00|21.78|21.62|21.71|21.55|21.78|21.62|21.71|21.55|24
1626850200000|2021-07-21 06:50:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|22
1626850500000|2021-07-21 06:55:00|21.64|21.48|21.56|21.4|21.64|21.48|21.56|21.4|9
1626850800000|2021-07-21 07:00:00|21.51|21.35|21.46|21.3|21.56|21.4|21.46|21.3|241
1626851100000|2021-07-21 07:05:00|21.47|21.31|21.51|21.35|21.66|21.5|21.47|21.31|70
1626851400000|2021-07-21 07:10:00|21.54|21.38|21.51|21.35|21.61|21.45|21.47|21.31|92
1626851700000|2021-07-21 07:15:00|21.49|21.33|21.51|21.35|21.56|21.4|21.46|21.3|25
1626852000000|2021-07-21 07:20:00|21.56|21.4|21.51|21.35|21.61|21.45|21.46|21.3|46
1626852300000|2021-07-21 07:25:00|21.47|21.31|21.46|21.3|21.51|21.35|21.41|21.25|106
1626852600000|2021-07-21 07:30:00|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|12
1626852900000|2021-07-21 07:35:00|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|14
1626853200000|2021-07-21 07:40:00|21.42|21.26|21.27|21.11|21.42|21.26|21.27|21.11|156
1626853500000|2021-07-21 07:45:00|21.29|21.13|21.17|21.01|21.29|21.13|21.17|21.01|140
1626853800000|2021-07-21 07:50:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|68
1626854100000|2021-07-21 07:55:00|21.12|20.96|21.22|21.06|21.22|21.06|21.12|20.96|93
1626854400000|2021-07-21 08:00:00|21.17|21.01|21.27|21.11|21.27|21.11|21.17|21.01|151
1626854700000|2021-07-21 08:05:00|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|112
1626855000000|2021-07-21 08:10:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|33
1626855300000|2021-07-21 08:15:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|49
1626855600000|2021-07-21 08:20:00|21.12|20.96|21.07|20.91|21.12|20.96|21.02|20.86|126
1626855900000|2021-07-21 08:25:00|21.12|20.96|21.07|20.91|21.17|21.01|21.07|20.91|108
1626856200000|2021-07-21 08:30:00|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|50
1626856500000|2021-07-21 08:35:00|||||||||16
1626856800000|2021-07-21 08:40:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|60
1626857100000|2021-07-21 08:45:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|20
1626857400000|2021-07-21 08:50:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|73
1626857700000|2021-07-21 08:55:00|20.97|20.81|21.02|20.86|21.07|20.91|20.97|20.81|38
1626858000000|2021-07-21 09:00:00|20.97|20.81|21.02|20.86|21.07|20.91|20.97|20.81|133
1626858300000|2021-07-21 09:05:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|45
1626858600000|2021-07-21 09:10:00|21.02|20.86|21.12|20.96|21.17|21.01|21.02|20.86|62
1626858900000|2021-07-21 09:15:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|31
1626859200000|2021-07-21 09:20:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|39
1626859500000|2021-07-21 09:25:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|38
1626859800000|2021-07-21 09:30:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|40
1626860100000|2021-07-21 09:35:00|||||||||10
1626860400000|2021-07-21 09:40:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|41
1626860700000|2021-07-21 09:45:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|31
1626861000000|2021-07-21 09:50:00|||||||||7
1626861300000|2021-07-21 09:55:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|97
1626861600000|2021-07-21 10:00:00|21.07|20.91|21.12|20.96|21.12|20.96|21.02|20.86|55
1626861900000|2021-07-21 10:05:00|21.17|21.01|21.12|20.96|21.17|21.01|21.07|20.91|49
1626862200000|2021-07-21 10:10:00|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|47
1626862500000|2021-07-21 10:15:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|16
1626862800000|2021-07-21 10:20:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|16
1626863100000|2021-07-21 10:25:00|||||||||9
1626863400000|2021-07-21 10:30:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|42
1626863700000|2021-07-21 10:35:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|11
1626864000000|2021-07-21 10:40:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|12
1626864300000|2021-07-21 10:45:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|32
1626864600000|2021-07-21 10:50:00|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|42
1626864900000|2021-07-21 10:55:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|37
1626865200000|2021-07-21 11:00:00|21.12|20.96|21.22|21.06|21.22|21.06|21.12|20.96|25
1626865500000|2021-07-21 11:05:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|24
1626865800000|2021-07-21 11:10:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|27
1626866100000|2021-07-21 11:15:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|64
1626866400000|2021-07-21 11:20:00|21.22|21.06|21.32|21.16|21.32|21.16|21.22|21.06|86
1626866700000|2021-07-21 11:25:00|21.37|21.21|21.42|21.26|21.42|21.26|21.32|21.16|91
1626867000000|2021-07-21 11:30:00|21.37|21.21|21.47|21.31|21.47|21.31|21.37|21.21|56
1626867300000|2021-07-21 11:35:00|21.42|21.26|21.47|21.31|21.52|21.36|21.42|21.26|29
1626867600000|2021-07-21 11:40:00|21.52|21.36|21.47|21.31|21.61|21.45|21.47|21.31|80
1626867900000|2021-07-21 11:45:00|21.49|21.33|21.47|21.31|21.52|21.36|21.42|21.26|43
1626868200000|2021-07-21 11:50:00|21.51|21.35|21.57|21.41|21.61|21.45|21.51|21.35|138
1626868500000|2021-07-21 11:55:00|21.61|21.45|21.57|21.41|21.62|21.46|21.57|21.41|50
1626868800000|2021-07-21 12:00:00|21.61|21.45|21.52|21.36|21.61|21.45|21.52|21.36|98
1626869100000|2021-07-21 12:05:00|21.47|21.31|21.37|21.21|21.52|21.36|21.37|21.21|164
1626869400000|2021-07-21 12:10:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|38
1626869700000|2021-07-21 12:15:00|||||||||23
1626870000000|2021-07-21 12:20:00|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|43
1626870300000|2021-07-21 12:25:00|||||||||12
1626870600000|2021-07-21 12:30:00|21.27|21.11|21.22|21.06|21.32|21.16|21.22|21.06|180
1626870900000|2021-07-21 12:35:00|21.2|21.04|21.27|21.11|21.27|21.11|21.2|21.04|32
1626871200000|2021-07-21 12:40:00|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|10
1626871500000|2021-07-21 12:45:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|86
1626871800000|2021-07-21 12:50:00|21.32|21.16|21.27|21.11|21.32|21.16|21.22|21.06|50
1626872100000|2021-07-21 12:55:00|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|57
1626872400000|2021-07-21 13:00:00|21.27|21.11|21.17|21.01|21.27|21.11|21.17|21.01|237
1626872700000|2021-07-21 13:05:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|99
1626873000000|2021-07-21 13:10:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|34
1626873300000|2021-07-21 13:15:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|64
1626873600000|2021-07-21 13:20:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|163
1626873900000|2021-07-21 13:25:00|||||||||73
1626874200000|2021-07-21 13:30:00|21.12|20.96|21.07|20.91|21.22|21.06|21.07|20.91|630
1626874500000|2021-07-21 13:35:00|21.03|20.87|21.02|20.86|21.07|20.91|21.02|20.86|356
1626874800000|2021-07-21 13:40:00|21.03|20.87|20.93|20.77|21.07|20.91|20.92|20.76|297
1626875100000|2021-07-21 13:45:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|384
1626875400000|2021-07-21 13:50:00|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|668
1626875700000|2021-07-21 13:55:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|245
1626876000000|2021-07-21 14:00:00|20.73|20.57|20.73|20.57|20.73|20.57|20.68|20.52|702
1626876300000|2021-07-21 14:05:00|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|384
1626876600000|2021-07-21 14:10:00|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|567
1626876900000|2021-07-21 14:15:00|20.68|20.52|20.73|20.57|20.83|20.67|20.68|20.52|1018
1626877200000|2021-07-21 14:20:00|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|836
1626877500000|2021-07-21 14:25:00|20.74|20.58|20.83|20.67|20.83|20.67|20.73|20.57|747
1626877800000|2021-07-21 14:30:00|20.78|20.62|20.79|20.63|20.84|20.68|20.74|20.58|915
1626878100000|2021-07-21 14:35:00|20.74|20.58|20.84|20.68|20.84|20.68|20.74|20.58|485
1626878400000|2021-07-21 14:40:00|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|350
1626878700000|2021-07-21 14:45:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|69
1626879000000|2021-07-21 14:50:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|372
1626879300000|2021-07-21 14:55:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|176
1626879600000|2021-07-21 15:00:00|20.74|20.58|20.79|20.63|20.84|20.68|20.74|20.58|541
1626879900000|2021-07-21 15:05:00|||||||||102
1626880200000|2021-07-21 15:10:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|251
1626880500000|2021-07-21 15:15:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|302
1626880800000|2021-07-21 15:20:00|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|323
1626881100000|2021-07-21 15:25:00|20.84|20.68|20.99|20.83|20.99|20.83|20.84|20.68|586
1626881400000|2021-07-21 15:30:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|170
1626881700000|2021-07-21 15:35:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|260
1626882000000|2021-07-21 15:40:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|153
1626882300000|2021-07-21 15:45:00|||||||||73
1626882600000|2021-07-21 15:50:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|126
1626882900000|2021-07-21 15:55:00|||||||||72
1626883200000|2021-07-21 16:00:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|96
1626883500000|2021-07-21 16:05:00|||||||||67
1626883800000|2021-07-21 16:10:00|||||||||1998
1626884100000|2021-07-21 16:15:00|||||||||96
1626884400000|2021-07-21 16:20:00|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|91
1626884700000|2021-07-21 16:25:00|||||||||167
1626885000000|2021-07-21 16:30:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|422
1626885300000|2021-07-21 16:35:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|193
1626885600000|2021-07-21 16:40:00|20.64|20.48|20.59|20.43|20.69|20.53|20.59|20.43|288
1626885900000|2021-07-21 16:45:00|||||||||229
1626886200000|2021-07-21 16:50:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|355
1626886500000|2021-07-21 16:55:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|371
1626886800000|2021-07-21 17:00:00|20.59|20.43|20.59|20.43|20.64|20.48|20.55|20.39|226
1626887100000|2021-07-21 17:05:00|||||||||86
1626887400000|2021-07-21 17:10:00|20.55|20.39|20.59|20.43|20.6|20.44|20.55|20.39|241
1626887700000|2021-07-21 17:15:00|||||||||142
1626888000000|2021-07-21 17:20:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|108
1626888300000|2021-07-21 17:25:00|||||||||112
1626888600000|2021-07-21 17:30:00|20.55|20.39|20.54|20.38|20.57|20.41|20.54|20.38|42
1626888900000|2021-07-21 17:35:00|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|219
1626889200000|2021-07-21 17:40:00|20.55|20.39|20.54|20.38|20.59|20.43|20.54|20.38|54
1626889500000|2021-07-21 17:45:00|||||||||50
1626889800000|2021-07-21 17:50:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|124
1626890100000|2021-07-21 17:55:00|||||||||73
1626890400000|2021-07-21 18:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|132
1626890700000|2021-07-21 18:05:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|496
1626891000000|2021-07-21 18:10:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|423
1626891300000|2021-07-21 18:15:00|||||||||366
1626891600000|2021-07-21 18:20:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|174
1626891900000|2021-07-21 18:25:00|||||||||178
1626892200000|2021-07-21 18:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|136
1626892500000|2021-07-21 18:35:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|168
1626892800000|2021-07-21 18:40:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|271
1626893100000|2021-07-21 18:45:00|||||||||124
1626893400000|2021-07-21 18:50:00|||||||||96
1626893700000|2021-07-21 18:55:00|||||||||67
1626894000000|2021-07-21 19:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|209
1626894300000|2021-07-21 19:05:00|||||||||172
1626894600000|2021-07-21 19:10:00|20.35|20.19|20.31|20.15|20.35|20.19|20.3|20.14|818
1626894900000|2021-07-21 19:15:00|20.3|20.14|20.3|20.14|20.31|20.15|20.26|20.1|318
1626895200000|2021-07-21 19:20:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|199
1626895500000|2021-07-21 19:25:00|20.31|20.15|20.31|20.15|20.35|20.19|20.3|20.14|450
1626895800000|2021-07-21 19:30:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|427
1626896100000|2021-07-21 19:35:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|438
1626896400000|2021-07-21 19:40:00|20.36|20.2|20.41|20.25|20.41|20.25|20.31|20.15|960
1626896700000|2021-07-21 19:45:00|||||||||298
1626897000000|2021-07-21 19:50:00|20.45|20.29|20.36|20.2|20.46|20.3|20.36|20.2|589
1626897300000|2021-07-21 19:55:00|20.31|20.15|20.31|20.15|20.36|20.2|20.26|20.1|1049
1626897600000|2021-07-21 20:00:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|407
1626897900000|2021-07-21 20:05:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|437
1626898200000|2021-07-21 20:10:00|||||||||892
1626899400000|2021-07-21 20:30:00|||||||||57
1626899700000|2021-07-21 20:35:00|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|176
1626900000000|2021-07-21 20:40:00|||||||||23
1626900300000|2021-07-21 20:45:00|||||||||30
1626900600000|2021-07-21 20:50:00|||||||||24
1626900900000|2021-07-21 20:55:00|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|213
1626904800000|2021-07-21 22:00:00|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|0
1626905100000|2021-07-21 22:05:00|||||||||17
1626905400000|2021-07-21 22:10:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|155
1626905700000|2021-07-21 22:15:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|37
1626906000000|2021-07-21 22:20:00|||||||||4
1626906300000|2021-07-21 22:25:00|||||||||28
1626907200000|2021-07-21 22:40:00|||||||||7
1626907500000|2021-07-21 22:45:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1626908100000|2021-07-21 22:55:00|||||||||5
1626908400000|2021-07-21 23:00:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|11
1626908700000|2021-07-21 23:05:00|||||||||4
1626909000000|2021-07-21 23:10:00|||||||||1
1626910200000|2021-07-21 23:30:00|20.36|20.2|20.33|20.17|20.36|20.2|20.31|20.15|13
1626910500000|2021-07-21 23:35:00|20.31|20.15|20.31|20.15|20.33|20.17|20.26|20.1|51
1626911100000|2021-07-21 23:45:00|20.26|20.1|20.26|20.1|20.31|20.15|20.26|20.1|11
1626911400000|2021-07-21 23:50:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|20
1626912000000|2021-07-22 00:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|32
1626912300000|2021-07-22 00:05:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|30
1626912600000|2021-07-22 00:10:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|15
1626913200000|2021-07-22 00:20:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|19
1626913800000|2021-07-22 00:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1626914100000|2021-07-22 00:35:00|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|3
1626915000000|2021-07-22 00:50:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|7
1626915600000|2021-07-22 01:00:00|||||||||20
1626915900000|2021-07-22 01:05:00|||||||||7
1626916200000|2021-07-22 01:10:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1626916500000|2021-07-22 01:15:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|6
1626916800000|2021-07-22 01:20:00|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|4
1626917400000|2021-07-22 01:30:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1626917700000|2021-07-22 01:35:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|3
1626918000000|2021-07-22 01:40:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|26
1626918300000|2021-07-22 01:45:00|20.26|20.1|20.27|20.11|20.31|20.15|20.26|20.1|10
1626918600000|2021-07-22 01:50:00|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|0
1626918900000|2021-07-22 01:55:00|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|4
1626919200000|2021-07-22 02:00:00|20.29|20.13|20.31|20.15|20.31|20.15|20.27|20.11|6
1626920100000|2021-07-22 02:15:00|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|3
1626920400000|2021-07-22 02:20:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1626920700000|2021-07-22 02:25:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1626921600000|2021-07-22 02:40:00|||||||||2
1626921900000|2021-07-22 02:45:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|29
1626922200000|2021-07-22 02:50:00|||||||||25
1626922500000|2021-07-22 02:55:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|11
1626922800000|2021-07-22 03:00:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1626923100000|2021-07-22 03:05:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|0
1626924000000|2021-07-22 03:20:00|||||||||1
1626924600000|2021-07-22 03:30:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|10
1626924900000|2021-07-22 03:35:00|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|3
1626925500000|2021-07-22 03:45:00|20.34|20.18|20.32|20.16|20.37|20.21|20.32|20.16|8
1626926100000|2021-07-22 03:55:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|31
1626926700000|2021-07-22 04:05:00|||||||||11
1626927300000|2021-07-22 04:15:00|||||||||1
1626930000000|2021-07-22 05:00:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|168
1626930300000|2021-07-22 05:05:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|13
1626930600000|2021-07-22 05:10:00|||||||||1
1626930900000|2021-07-22 05:15:00|||||||||8
1626931200000|2021-07-22 05:20:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|24
1626931500000|2021-07-22 05:25:00|||||||||12
1626931800000|2021-07-22 05:30:00|||||||||7
1626932100000|2021-07-22 05:35:00|||||||||77
1626932400000|2021-07-22 05:40:00|||||||||6
1626932700000|2021-07-22 05:45:00|||||||||6
1626933000000|2021-07-22 05:50:00|||||||||4
1626933300000|2021-07-22 05:55:00|||||||||4
1626933600000|2021-07-22 06:00:00|||||||||8
1626933900000|2021-07-22 06:05:00|||||||||10
1626934200000|2021-07-22 06:10:00|||||||||28
1626934500000|2021-07-22 06:15:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|32
1626934800000|2021-07-22 06:20:00|||||||||3
1626935100000|2021-07-22 06:25:00|||||||||20
1626935400000|2021-07-22 06:30:00|20.3|20.14|20.3|20.14|20.32|20.16|20.28|20.12|9
1626935700000|2021-07-22 06:35:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|2
1626936000000|2021-07-22 06:40:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|65
1626936600000|2021-07-22 06:50:00|||||||||9
1626936900000|2021-07-22 06:55:00|||||||||9
1626937200000|2021-07-22 07:00:00|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|248
1626937500000|2021-07-22 07:05:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|170
1626937800000|2021-07-22 07:10:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|81
1626938100000|2021-07-22 07:15:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|71
1626938400000|2021-07-22 07:20:00|20.18|20.02|20.18|20.02|20.22|20.06|20.18|20.02|22
1626938700000|2021-07-22 07:25:00|20.2|20.04|20.27|20.11|20.28|20.12|20.2|20.04|46
1626939000000|2021-07-22 07:30:00|20.23|20.07|20.32|20.16|20.32|20.16|20.23|20.07|27
1626939300000|2021-07-22 07:35:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|30
1626939600000|2021-07-22 07:40:00|||||||||4
1626939900000|2021-07-22 07:45:00|||||||||4
1626940200000|2021-07-22 07:50:00|||||||||1
1626940500000|2021-07-22 07:55:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|116
1626940800000|2021-07-22 08:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|31
1626941100000|2021-07-22 08:05:00|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|43
1626941400000|2021-07-22 08:10:00|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|48
1626941700000|2021-07-22 08:15:00|||||||||1
1626942000000|2021-07-22 08:20:00|||||||||15
1626942300000|2021-07-22 08:25:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|67
1626942600000|2021-07-22 08:30:00|||||||||13
1626942900000|2021-07-22 08:35:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|33
1626943200000|2021-07-22 08:40:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|39
1626943500000|2021-07-22 08:45:00|||||||||6
1626943800000|2021-07-22 08:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|42
1626944100000|2021-07-22 08:55:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|29
1626944400000|2021-07-22 09:00:00|||||||||116
1626944700000|2021-07-22 09:05:00|||||||||5
1626945000000|2021-07-22 09:10:00|||||||||2
1626945300000|2021-07-22 09:15:00|||||||||8
1626945600000|2021-07-22 09:20:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|36
1626945900000|2021-07-22 09:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|11
1626946200000|2021-07-22 09:30:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|49
1626946500000|2021-07-22 09:35:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1626946800000|2021-07-22 09:40:00|||||||||18
1626947100000|2021-07-22 09:45:00|||||||||105
1626947400000|2021-07-22 09:50:00|20.17|20.01|20.18|20.02|20.18|20.02|20.13|19.97|56
1626947700000|2021-07-22 09:55:00|||||||||1
1626948000000|2021-07-22 10:00:00|||||||||2
1626948300000|2021-07-22 10:05:00|20.22|20.06|20.23|20.07|20.27|20.11|20.22|20.06|54
1626948600000|2021-07-22 10:10:00|20.22|20.06|20.18|20.02|20.23|20.07|20.18|20.02|26
1626948900000|2021-07-22 10:15:00|20.22|20.06|20.22|20.06|20.23|20.07|20.18|20.02|10
1626949200000|2021-07-22 10:20:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|10
1626949500000|2021-07-22 10:25:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|6
1626949800000|2021-07-22 10:30:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|23
1626950100000|2021-07-22 10:35:00|||||||||7
1626950400000|2021-07-22 10:40:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|84
1626950700000|2021-07-22 10:45:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|36
1626951000000|2021-07-22 10:50:00|||||||||11
1626951300000|2021-07-22 10:55:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|27
1626951600000|2021-07-22 11:00:00|||||||||49
1626951900000|2021-07-22 11:05:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|27
1626952200000|2021-07-22 11:10:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1626952500000|2021-07-22 11:15:00|||||||||13
1626953100000|2021-07-22 11:25:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|40
1626953400000|2021-07-22 11:30:00|||||||||20
1626953700000|2021-07-22 11:35:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|52
1626954000000|2021-07-22 11:40:00|20.33|20.17|20.33|20.17|20.33|20.17|20.3|20.14|52
1626954300000|2021-07-22 11:45:00|20.32|20.16|20.33|20.17|20.33|20.17|20.28|20.12|123
1626954600000|2021-07-22 11:50:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|57
1626954900000|2021-07-22 11:55:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|95
1626955200000|2021-07-22 12:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|64
1626955500000|2021-07-22 12:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|37
1626955800000|2021-07-22 12:10:00|20.32|20.16|20.23|20.07|20.33|20.17|20.23|20.07|77
1626956100000|2021-07-22 12:15:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|48
1626956400000|2021-07-22 12:20:00|||||||||25
1626956700000|2021-07-22 12:25:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|93
1626957000000|2021-07-22 12:30:00|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|42
1626957300000|2021-07-22 12:35:00|20.32|20.16|20.42|20.26|20.42|20.26|20.32|20.16|141
1626957600000|2021-07-22 12:40:00|20.38|20.22|20.42|20.26|20.43|20.27|20.38|20.22|228
1626957900000|2021-07-22 12:45:00|20.43|20.27|20.35|20.19|20.43|20.27|20.33|20.17|284
1626958200000|2021-07-22 12:50:00|20.38|20.22|20.48|20.32|20.48|20.32|20.35|20.19|193
1626958500000|2021-07-22 12:55:00|20.43|20.27|20.43|20.27|20.48|20.32|20.43|20.27|117
1626958800000|2021-07-22 13:00:00|20.38|20.22|20.43|20.27|20.48|20.32|20.38|20.22|181
1626959100000|2021-07-22 13:05:00|20.47|20.31|20.45|20.29|20.48|20.32|20.43|20.27|136
1626959400000|2021-07-22 13:10:00|20.47|20.31|20.52|20.36|20.67|20.51|20.43|20.27|915
1626959700000|2021-07-22 13:15:00|20.53|20.37|20.47|20.31|20.53|20.37|20.43|20.27|103
1626960000000|2021-07-22 13:20:00|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|90
1626960300000|2021-07-22 13:25:00|20.52|20.36|20.48|20.32|20.52|20.36|20.43|20.27|168
1626960600000|2021-07-22 13:30:00|20.45|20.29|20.42|20.26|20.45|20.29|20.33|20.17|644
1626960900000|2021-07-22 13:35:00|20.38|20.22|20.43|20.27|20.57|20.41|20.38|20.22|462
1626961200000|2021-07-22 13:40:00|20.38|20.22|20.23|20.07|20.43|20.27|20.23|20.07|345
1626961500000|2021-07-22 13:45:00|20.19|20.03|20.53|20.37|20.57|20.41|20.19|20.03|286
1626961800000|2021-07-22 13:50:00|20.52|20.36|20.58|20.42|20.67|20.51|20.43|20.27|684
1626962100000|2021-07-22 13:55:00|20.62|20.46|20.53|20.37|20.63|20.47|20.48|20.32|576
1626962400000|2021-07-22 14:00:00|20.48|20.32|20.43|20.27|20.48|20.32|20.38|20.22|876
1626962700000|2021-07-22 14:05:00|20.48|20.32|20.43|20.27|20.57|20.41|20.38|20.22|653
1626963000000|2021-07-22 14:10:00|20.42|20.26|20.38|20.22|20.43|20.27|20.33|20.17|392
1626963300000|2021-07-22 14:15:00|20.36|20.2|20.43|20.27|20.52|20.36|20.33|20.17|424
1626963600000|2021-07-22 14:20:00|20.42|20.26|20.52|20.36|20.52|20.36|20.38|20.22|637
1626963900000|2021-07-22 14:25:00|20.47|20.31|20.47|20.31|20.52|20.36|20.42|20.26|558
1626964200000|2021-07-22 14:30:00|20.43|20.27|20.52|20.36|20.52|20.36|20.43|20.27|370
1626964500000|2021-07-22 14:35:00|20.5|20.34|20.43|20.27|20.52|20.36|20.43|20.27|365
1626964800000|2021-07-22 14:40:00|20.45|20.29|20.38|20.22|20.47|20.31|20.33|20.17|230
1626965100000|2021-07-22 14:45:00|20.41|20.25|20.48|20.32|20.48|20.32|20.38|20.22|303
1626965400000|2021-07-22 14:50:00|20.47|20.31|20.43|20.27|20.53|20.37|20.43|20.27|226
1626965700000|2021-07-22 14:55:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|121
1626966000000|2021-07-22 15:00:00|20.47|20.31|20.43|20.27|20.48|20.32|20.38|20.22|388
1626966300000|2021-07-22 15:05:00|20.48|20.32|20.43|20.27|20.53|20.37|20.43|20.27|153
1626966600000|2021-07-22 15:10:00|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|131
1626966900000|2021-07-22 15:15:00|20.58|20.42|20.53|20.37|20.58|20.42|20.48|20.32|138
1626967200000|2021-07-22 15:20:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|332
1626967500000|2021-07-22 15:25:00|20.53|20.37|20.53|20.37|20.63|20.47|20.48|20.32|313
1626967800000|2021-07-22 15:30:00|20.58|20.42|20.63|20.47|20.63|20.47|20.53|20.37|181
1626968100000|2021-07-22 15:35:00|20.58|20.42|20.53|20.37|20.63|20.47|20.53|20.37|172
1626968400000|2021-07-22 15:40:00|20.58|20.42|20.63|20.47|20.68|20.52|20.53|20.37|248
1626968700000|2021-07-22 15:45:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|166
1626969000000|2021-07-22 15:50:00|20.67|20.51|20.58|20.42|20.67|20.51|20.58|20.42|183
1626969300000|2021-07-22 15:55:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|676
1626969600000|2021-07-22 16:00:00|20.62|20.46|20.68|20.52|20.68|20.52|20.58|20.42|265
1626969900000|2021-07-22 16:05:00|20.67|20.51|20.82|20.66|20.82|20.66|20.67|20.51|228
1626970200000|2021-07-22 16:10:00|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|268
1626970500000|2021-07-22 16:15:00|20.82|20.66|20.92|20.76|20.92|20.76|20.77|20.61|519
1626970800000|2021-07-22 16:20:00|20.97|20.81|21.02|20.86|21.02|20.86|20.92|20.76|470
1626971100000|2021-07-22 16:25:00|20.99|20.83|20.82|20.66|20.99|20.83|20.82|20.66|236
1626971400000|2021-07-22 16:30:00|20.83|20.67|20.87|20.71|20.87|20.71|20.82|20.66|291
1626971700000|2021-07-22 16:35:00|20.82|20.66|20.68|20.52|20.87|20.71|20.68|20.52|585
1626972000000|2021-07-22 16:40:00|20.63|20.47|20.68|20.52|20.73|20.57|20.63|20.47|371
1626972300000|2021-07-22 16:45:00|20.72|20.56|20.78|20.62|20.82|20.66|20.68|20.52|170
1626972600000|2021-07-22 16:50:00|20.82|20.66|20.73|20.57|20.82|20.66|20.73|20.57|96
1626972900000|2021-07-22 16:55:00|20.68|20.52|20.63|20.47|20.73|20.57|20.63|20.47|191
1626973200000|2021-07-22 17:00:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|80
1626973500000|2021-07-22 17:05:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|31
1626973800000|2021-07-22 17:10:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|46
1626974100000|2021-07-22 17:15:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|122
1626974400000|2021-07-22 17:20:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|76
1626974700000|2021-07-22 17:25:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|25
1626975000000|2021-07-22 17:30:00|20.53|20.37|20.49|20.33|20.54|20.38|20.48|20.32|147
1626975300000|2021-07-22 17:35:00|||||||||70
1626975600000|2021-07-22 17:40:00|20.53|20.37|20.59|20.43|20.59|20.43|20.49|20.33|235
1626975900000|2021-07-22 17:45:00|20.63|20.47|20.59|20.43|20.64|20.48|20.54|20.38|371
1626976200000|2021-07-22 17:50:00|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|138
1626976500000|2021-07-22 17:55:00|20.49|20.33|20.49|20.33|20.54|20.38|20.45|20.29|269
1626976800000|2021-07-22 18:00:00|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|160
1626977100000|2021-07-22 18:05:00|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|326
1626977400000|2021-07-22 18:10:00|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|178
1626977700000|2021-07-22 18:15:00|20.45|20.29|20.45|20.29|20.49|20.33|20.44|20.28|149
1626978000000|2021-07-22 18:20:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|123
1626978300000|2021-07-22 18:25:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|86
1626978600000|2021-07-22 18:30:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|184
1626978900000|2021-07-22 18:35:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|65
1626979200000|2021-07-22 18:40:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|44
1626979500000|2021-07-22 18:45:00|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|162
1626979800000|2021-07-22 18:50:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|81
1626980100000|2021-07-22 18:55:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|196
1626980400000|2021-07-22 19:00:00|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|1011
1626980700000|2021-07-22 19:05:00|20.4|20.24|20.44|20.28|20.45|20.29|20.4|20.24|288
1626981000000|2021-07-22 19:10:00|20.42|20.26|20.35|20.19|20.45|20.29|20.35|20.19|480
1626981300000|2021-07-22 19:15:00|||||||||263
1626981600000|2021-07-22 19:20:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|155
1626981900000|2021-07-22 19:25:00|||||||||128
1626982200000|2021-07-22 19:30:00|20.44|20.28|20.59|20.43|20.73|20.57|20.44|20.28|883
1626982500000|2021-07-22 19:35:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|251
1626982800000|2021-07-22 19:40:00|20.64|20.48|20.69|20.53|20.83|20.67|20.59|20.43|957
1626983100000|2021-07-22 19:45:00|20.67|20.51|20.64|20.48|20.71|20.55|20.64|20.48|383
1626983400000|2021-07-22 19:50:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|478
1626983700000|2021-07-22 19:55:00|20.69|20.53|20.74|20.58|20.83|20.67|20.69|20.53|1397
1626984000000|2021-07-22 20:00:00|20.69|20.53|20.64|20.48|20.74|20.58|20.64|20.48|453
1626984300000|2021-07-22 20:05:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|285
1626984600000|2021-07-22 20:10:00|||||||||407
1626985800000|2021-07-22 20:30:00|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|228
1626986100000|2021-07-22 20:35:00|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|45
1626986400000|2021-07-22 20:40:00|||||||||53
1626986700000|2021-07-22 20:45:00|20.49|20.33|20.47|20.31|20.49|20.33|20.45|20.29|113
1626987000000|2021-07-22 20:50:00|20.45|20.29|20.45|20.29|20.49|20.33|20.45|20.29|11
1626987300000|2021-07-22 20:55:00|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|74
1626991200000|2021-07-22 22:00:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|0
1626991500000|2021-07-22 22:05:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|10
1626991800000|2021-07-22 22:10:00|20.4|20.24|20.4|20.24|20.45|20.29|20.4|20.24|6
1626992100000|2021-07-22 22:15:00|||||||||1
1626993000000|2021-07-22 22:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|23
1626993300000|2021-07-22 22:35:00|||||||||1
1626993600000|2021-07-22 22:40:00|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|6
1626993900000|2021-07-22 22:45:00|||||||||1
1626994500000|2021-07-22 22:55:00|||||||||13
1626995100000|2021-07-22 23:05:00|||||||||2
1626995400000|2021-07-22 23:10:00|||||||||1
1626996300000|2021-07-22 23:25:00|20.42|20.26|20.42|20.26|20.45|20.29|20.42|20.26|4
1626996600000|2021-07-22 23:30:00|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|28
1626996900000|2021-07-22 23:35:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|5
1626997200000|2021-07-22 23:40:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|14
1626997500000|2021-07-22 23:45:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|20
1626997800000|2021-07-22 23:50:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|6
1626998100000|2021-07-22 23:55:00|20.4|20.24|20.43|20.27|20.45|20.29|20.4|20.24|10
1626998400000|2021-07-23 00:00:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|3
1626998700000|2021-07-23 00:05:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|54
1626999000000|2021-07-23 00:10:00|20.47|20.31|20.45|20.29|20.5|20.34|20.45|20.29|19
1626999300000|2021-07-23 00:15:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|5
1626999600000|2021-07-23 00:20:00|||||||||2
1626999900000|2021-07-23 00:25:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|5
1627000200000|2021-07-23 00:30:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|10
1627000800000|2021-07-23 00:40:00|||||||||3
1627002900000|2021-07-23 01:15:00|||||||||2
1627003500000|2021-07-23 01:25:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1627004400000|2021-07-23 01:40:00|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|2
1627005000000|2021-07-23 01:50:00|||||||||1
1627005600000|2021-07-23 02:00:00|||||||||1
1627005900000|2021-07-23 02:05:00|||||||||20
1627006200000|2021-07-23 02:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.45|20.29|4
1627006800000|2021-07-23 02:20:00|||||||||1
1627008000000|2021-07-23 02:40:00|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|16
1627010100000|2021-07-23 03:15:00|||||||||5
1627012800000|2021-07-23 04:00:00|||||||||1
1627013100000|2021-07-23 04:05:00|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|10
1627013400000|2021-07-23 04:10:00|20.46|20.3|20.46|20.3|20.5|20.34|20.46|20.3|11
1627013700000|2021-07-23 04:15:00|20.48|20.32|20.46|20.3|20.51|20.35|20.46|20.3|8
1627014300000|2021-07-23 04:25:00|||||||||4
1627014900000|2021-07-23 04:35:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|14
1627015200000|2021-07-23 04:40:00|||||||||5
1627015500000|2021-07-23 04:45:00|||||||||3
1627016100000|2021-07-23 04:55:00|||||||||22
1627016400000|2021-07-23 05:00:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|15
1627017600000|2021-07-23 05:20:00|||||||||1
1627018800000|2021-07-23 05:40:00|||||||||1
1627019400000|2021-07-23 05:50:00|||||||||2
1627019700000|2021-07-23 05:55:00|||||||||19
1627020000000|2021-07-23 06:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1627020300000|2021-07-23 06:05:00|||||||||10
1627020900000|2021-07-23 06:15:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|100
1627021200000|2021-07-23 06:20:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1627021500000|2021-07-23 06:25:00|||||||||2
1627021800000|2021-07-23 06:30:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|53
1627022100000|2021-07-23 06:35:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|12
1627023000000|2021-07-23 06:50:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|3
1627023300000|2021-07-23 06:55:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|15
1627023600000|2021-07-23 07:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|117
1627023900000|2021-07-23 07:05:00|20.37|20.21|20.42|20.26|20.42|20.26|20.32|20.16|174
1627024200000|2021-07-23 07:10:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|106
1627024500000|2021-07-23 07:15:00|||||||||1
1627024800000|2021-07-23 07:20:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|104
1627025100000|2021-07-23 07:25:00|20.4|20.24|20.42|20.26|20.42|20.26|20.37|20.21|103
1627025400000|2021-07-23 07:30:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|151
1627025700000|2021-07-23 07:35:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|104
1627026000000|2021-07-23 07:40:00|20.37|20.21|20.4|20.24|20.42|20.26|20.37|20.21|60
1627026300000|2021-07-23 07:45:00|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|94
1627026600000|2021-07-23 07:50:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|71
1627026900000|2021-07-23 07:55:00|||||||||1
1627027200000|2021-07-23 08:00:00|||||||||4
1627027500000|2021-07-23 08:05:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|61
1627027800000|2021-07-23 08:10:00|||||||||51
1627028100000|2021-07-23 08:15:00|||||||||1
1627028400000|2021-07-23 08:20:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1627028700000|2021-07-23 08:25:00|||||||||3
1627029000000|2021-07-23 08:30:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1627029300000|2021-07-23 08:35:00|20.28|20.12|20.28|20.12|20.32|20.16|20.28|20.12|23
1627029600000|2021-07-23 08:40:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|9
1627029900000|2021-07-23 08:45:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|17
1627030200000|2021-07-23 08:50:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|20
1627030500000|2021-07-23 08:55:00|20.32|20.16|20.32|20.16|20.33|20.17|20.28|20.12|11
1627030800000|2021-07-23 09:00:00|20.28|20.12|20.28|20.12|20.32|20.16|20.28|20.12|17
1627031100000|2021-07-23 09:05:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|17
1627031400000|2021-07-23 09:10:00|||||||||40
1627031700000|2021-07-23 09:15:00|||||||||3
1627032300000|2021-07-23 09:25:00|||||||||2
1627032600000|2021-07-23 09:30:00|||||||||2
1627032900000|2021-07-23 09:35:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|7
1627033200000|2021-07-23 09:40:00|||||||||22
1627033500000|2021-07-23 09:45:00|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|44
1627033800000|2021-07-23 09:50:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|58
1627034100000|2021-07-23 09:55:00|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|24
1627035000000|2021-07-23 10:10:00|||||||||3
1627035300000|2021-07-23 10:15:00|||||||||1
1627035600000|2021-07-23 10:20:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|18
1627035900000|2021-07-23 10:25:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|44
1627036200000|2021-07-23 10:30:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|20
1627036500000|2021-07-23 10:35:00|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|32
1627036800000|2021-07-23 10:40:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|25
1627037100000|2021-07-23 10:45:00|||||||||1
1627037400000|2021-07-23 10:50:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|37
1627037700000|2021-07-23 10:55:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|30
1627038000000|2021-07-23 11:00:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|39
1627038300000|2021-07-23 11:05:00|20.28|20.12|20.28|20.12|20.32|20.16|20.27|20.11|18
1627038600000|2021-07-23 11:10:00|||||||||16
1627038900000|2021-07-23 11:15:00|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|22
1627039200000|2021-07-23 11:20:00|20.32|20.16|20.33|20.17|20.33|20.17|20.28|20.12|9
1627039500000|2021-07-23 11:25:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|44
1627039800000|2021-07-23 11:30:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|79
1627040100000|2021-07-23 11:35:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|79
1627040400000|2021-07-23 11:40:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|21
1627040700000|2021-07-23 11:45:00|||||||||4
1627041000000|2021-07-23 11:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|28
1627041300000|2021-07-23 11:55:00|||||||||7
1627041600000|2021-07-23 12:00:00|||||||||7
1627041900000|2021-07-23 12:05:00|||||||||5
1627042200000|2021-07-23 12:10:00|||||||||1
1627042800000|2021-07-23 12:20:00|||||||||1
1627043100000|2021-07-23 12:25:00|||||||||1
1627043700000|2021-07-23 12:35:00|||||||||1
1627044000000|2021-07-23 12:40:00|||||||||6
1627044300000|2021-07-23 12:45:00|||||||||7
1627044600000|2021-07-23 12:50:00|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|56
1627044900000|2021-07-23 12:55:00|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|42
1627045200000|2021-07-23 13:00:00|20.37|20.21|20.28|20.12|20.37|20.21|20.28|20.12|201
1627045500000|2021-07-23 13:05:00|||||||||145
1627045800000|2021-07-23 13:10:00|||||||||55
1627046100000|2021-07-23 13:15:00|||||||||5
1627046400000|2021-07-23 13:20:00|||||||||10
1627046700000|2021-07-23 13:25:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|36
1627047000000|2021-07-23 13:30:00|20.32|20.16|20.37|20.21|20.42|20.26|20.28|20.12|425
1627047300000|2021-07-23 13:35:00|20.39|20.23|20.47|20.31|20.52|20.36|20.39|20.23|282
1627047600000|2021-07-23 13:40:00|20.49|20.33|20.42|20.26|20.52|20.36|20.42|20.26|641
1627047900000|2021-07-23 13:45:00|20.47|20.31|20.33|20.17|20.47|20.31|20.33|20.17|399
1627048200000|2021-07-23 13:50:00|20.37|20.21|20.42|20.26|20.43|20.27|20.37|20.21|271
1627048500000|2021-07-23 13:55:00|20.43|20.27|20.42|20.26|20.48|20.32|20.38|20.22|280
1627048800000|2021-07-23 14:00:00|20.38|20.22|20.42|20.26|20.47|20.31|20.38|20.22|318
1627049100000|2021-07-23 14:05:00|20.38|20.22|20.28|20.12|20.38|20.22|20.28|20.12|529
1627049400000|2021-07-23 14:10:00|20.29|20.13|20.33|20.17|20.38|20.22|20.29|20.13|180
1627049700000|2021-07-23 14:15:00|20.29|20.13|20.33|20.17|20.33|20.17|20.28|20.12|410
1627050000000|2021-07-23 14:20:00|20.37|20.21|20.43|20.27|20.43|20.27|20.33|20.17|217
1627050300000|2021-07-23 14:25:00|20.45|20.29|20.38|20.22|20.45|20.29|20.38|20.22|285
1627050600000|2021-07-23 14:30:00|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|570
1627050900000|2021-07-23 14:35:00|20.37|20.21|20.38|20.22|20.38|20.22|20.33|20.17|208
1627051200000|2021-07-23 14:40:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|173
1627051500000|2021-07-23 14:45:00|||||||||106
1627051800000|2021-07-23 14:50:00|20.39|20.23|20.39|20.23|20.41|20.25|20.38|20.22|281
1627052100000|2021-07-23 14:55:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|147
1627052400000|2021-07-23 15:00:00|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|584
1627052700000|2021-07-23 15:05:00|20.41|20.25|20.43|20.27|20.43|20.27|20.39|20.23|152
1627053000000|2021-07-23 15:10:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|78
1627053300000|2021-07-23 15:15:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|118
1627053600000|2021-07-23 15:20:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|242
1627053900000|2021-07-23 15:25:00|20.35|20.19|20.35|20.19|20.39|20.23|20.35|20.19|650
1627054200000|2021-07-23 15:30:00|20.34|20.18|20.39|20.23|20.4|20.24|20.3|20.14|236
1627054500000|2021-07-23 15:35:00|20.35|20.19|20.39|20.23|20.39|20.23|20.34|20.18|164
1627054800000|2021-07-23 15:40:00|20.34|20.18|20.39|20.23|20.44|20.28|20.34|20.18|105
1627055100000|2021-07-23 15:45:00|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|95
1627055400000|2021-07-23 15:50:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|102
1627055700000|2021-07-23 15:55:00|20.48|20.32|20.49|20.33|20.53|20.37|20.44|20.28|731
1627056000000|2021-07-23 16:00:00|20.51|20.35|20.58|20.42|20.58|20.42|20.49|20.33|164
1627056300000|2021-07-23 16:05:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|85
1627056600000|2021-07-23 16:10:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|94
1627056900000|2021-07-23 16:15:00|20.54|20.38|20.58|20.42|20.58|20.42|20.53|20.37|97
1627057200000|2021-07-23 16:20:00|20.59|20.43|20.59|20.43|20.64|20.48|20.59|20.43|99
1627057500000|2021-07-23 16:25:00|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|82
1627057800000|2021-07-23 16:30:00|20.63|20.47|20.69|20.53|20.69|20.53|20.61|20.45|207
1627058100000|2021-07-23 16:35:00|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|172
1627058400000|2021-07-23 16:40:00|20.69|20.53|20.59|20.43|20.69|20.53|20.59|20.43|184
1627058700000|2021-07-23 16:45:00|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|154
1627059000000|2021-07-23 16:50:00|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|108
1627059300000|2021-07-23 16:55:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|71
1627059600000|2021-07-23 17:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|209
1627059900000|2021-07-23 17:05:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|144
1627060200000|2021-07-23 17:10:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|192
1627060500000|2021-07-23 17:15:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|284
1627060800000|2021-07-23 17:20:00|||||||||80
1627061100000|2021-07-23 17:25:00|20.66|20.5|20.64|20.48|20.68|20.52|20.64|20.48|185
1627061400000|2021-07-23 17:30:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|134
1627061700000|2021-07-23 17:35:00|||||||||14
1627062000000|2021-07-23 17:40:00|||||||||13
1627062300000|2021-07-23 17:45:00|||||||||32
1627062600000|2021-07-23 17:50:00|||||||||318
1627062900000|2021-07-23 17:55:00|||||||||43
1627063200000|2021-07-23 18:00:00|||||||||35
1627063500000|2021-07-23 18:05:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|93
1627063800000|2021-07-23 18:10:00|||||||||98
1627064100000|2021-07-23 18:15:00|20.65|20.49|20.64|20.48|20.68|20.52|20.64|20.48|135
1627064400000|2021-07-23 18:20:00|20.66|20.5|20.59|20.43|20.66|20.5|20.55|20.39|135
1627064700000|2021-07-23 18:25:00|20.55|20.39|20.54|20.38|20.57|20.41|20.54|20.38|86
1627065000000|2021-07-23 18:30:00|20.5|20.34|20.54|20.38|20.55|20.39|20.5|20.34|222
1627065300000|2021-07-23 18:35:00|20.55|20.39|20.54|20.38|20.59|20.43|20.54|20.38|106
1627065600000|2021-07-23 18:40:00|20.55|20.39|20.54|20.38|20.59|20.43|20.54|20.38|188
1627065900000|2021-07-23 18:45:00|20.55|20.39|20.54|20.38|20.59|20.43|20.54|20.38|160
1627066200000|2021-07-23 18:50:00|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|79
1627066500000|2021-07-23 18:55:00|||||||||169
1627066800000|2021-07-23 19:00:00|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|221
1627067100000|2021-07-23 19:05:00|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|106
1627067400000|2021-07-23 19:10:00|20.5|20.34|20.49|20.33|20.57|20.41|20.49|20.33|450
1627067700000|2021-07-23 19:15:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|258
1627068000000|2021-07-23 19:20:00|20.44|20.28|20.4|20.24|20.44|20.28|20.39|20.23|454
1627068300000|2021-07-23 19:25:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|118
1627068600000|2021-07-23 19:30:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|152
1627068900000|2021-07-23 19:35:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|149
1627069200000|2021-07-23 19:40:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|157
1627069500000|2021-07-23 19:45:00|||||||||111
1627069800000|2021-07-23 19:50:00|20.54|20.38|20.5|20.34|20.54|20.38|20.49|20.33|605
1627070100000|2021-07-23 19:55:00|20.54|20.38|20.68|20.52|20.68|20.52|20.54|20.38|1663
1627070400000|2021-07-23 20:00:00|20.64|20.48|20.64|20.48|20.64|20.48|20.59|20.43|1104
1627070700000|2021-07-23 20:05:00|20.63|20.47|20.63|20.47|20.64|20.48|20.59|20.43|558
1627071000000|2021-07-23 20:10:00|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|834
1627072200000|2021-07-23 20:30:00|||||||||61
1627072500000|2021-07-23 20:35:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|329
1627072800000|2021-07-23 20:40:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|25
1627073100000|2021-07-23 20:45:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|91
1627073400000|2021-07-23 20:50:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|8
1627073700000|2021-07-23 20:55:00|20.71|20.55|20.73|20.57|20.73|20.57|20.69|20.53|137
1627250400000|2021-07-25 22:00:00|20.76|20.6|20.82|20.66|20.82|20.66|20.76|20.6|7
1627250700000|2021-07-25 22:05:00|20.83|20.67|20.78|20.62|20.83|20.67|20.74|20.58|16
1627251000000|2021-07-25 22:10:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|1
1627251300000|2021-07-25 22:15:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|9
1627252200000|2021-07-25 22:30:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|5
1627253400000|2021-07-25 22:50:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|20
1627253700000|2021-07-25 22:55:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|2
1627254000000|2021-07-25 23:00:00|||||||||1
1627254900000|2021-07-25 23:15:00|||||||||1
1627255200000|2021-07-25 23:20:00|20.74|20.58|20.78|20.62|20.78|20.62|20.74|20.58|2
1627255500000|2021-07-25 23:25:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1627256400000|2021-07-25 23:40:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1627256700000|2021-07-25 23:45:00|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|17
1627257000000|2021-07-25 23:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|22
1627257300000|2021-07-25 23:55:00|20.83|20.67|20.83|20.67|20.83|20.67|20.79|20.63|102
1627257600000|2021-07-26 00:00:00|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|4
1627257900000|2021-07-26 00:05:00|20.92|20.76|20.9|20.74|20.93|20.77|20.88|20.72|42
1627258200000|2021-07-26 00:10:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|1
1627258500000|2021-07-26 00:15:00|20.93|20.77|20.97|20.81|20.99|20.83|20.9|20.74|51
1627258800000|2021-07-26 00:20:00|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|17
1627259100000|2021-07-26 00:25:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|33
1627259400000|2021-07-26 00:30:00|21.01|20.85|21|20.84|21.02|20.86|20.97|20.81|3
1627259700000|2021-07-26 00:35:00|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|2
1627260000000|2021-07-26 00:40:00|21.04|20.88|21.02|20.86|21.05|20.89|21|20.84|4
1627260300000|2021-07-26 00:45:00|21.05|20.89|21.02|20.86|21.1|20.94|21.02|20.86|36
1627260600000|2021-07-26 00:50:00|||||||||6
1627260900000|2021-07-26 00:55:00|21.04|20.88|21.02|20.86|21.06|20.9|21|20.84|38
1627261500000|2021-07-26 01:05:00|21.06|20.9|21.07|20.91|21.11|20.95|21.06|20.9|21
1627261800000|2021-07-26 01:10:00|21.09|20.93|21.16|21|21.18|21.02|21.07|20.91|24
1627262100000|2021-07-26 01:15:00|21.18|21.02|21.11|20.95|21.18|21.02|21.11|20.95|36
1627262400000|2021-07-26 01:20:00|21.12|20.96|21.11|20.95|21.12|20.96|21.07|20.91|29
1627262700000|2021-07-26 01:25:00|21.09|20.93|21.09|20.93|21.12|20.96|21.07|20.91|11
1627263000000|2021-07-26 01:30:00|21.11|20.95|21.07|20.91|21.12|20.96|21.07|20.91|22
1627263300000|2021-07-26 01:35:00|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|37
1627263600000|2021-07-26 01:40:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|43
1627263900000|2021-07-26 01:45:00|21.06|20.9|21.07|20.91|21.09|20.93|21.06|20.9|23
1627264200000|2021-07-26 01:50:00|21.06|20.9|21.07|20.91|21.07|20.91|21.05|20.89|1
1627264500000|2021-07-26 01:55:00|21.05|20.89|21.11|20.95|21.11|20.95|21.05|20.89|16
1627264800000|2021-07-26 02:00:00|21.07|20.91|21.07|20.91|21.11|20.95|21.07|20.91|29
1627265100000|2021-07-26 02:05:00|21.11|20.95|21.09|20.93|21.11|20.95|21.07|20.91|6
1627265400000|2021-07-26 02:10:00|21.07|20.91|21.16|21|21.16|21|21.07|20.91|5
1627265700000|2021-07-26 02:15:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|22
1627266000000|2021-07-26 02:20:00|21.14|20.98|21.16|21|21.19|21.03|21.11|20.95|8
1627266300000|2021-07-26 02:25:00|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|14
1627266600000|2021-07-26 02:30:00|21.16|21|21.16|21|21.16|21|21.14|20.98|2
1627266900000|2021-07-26 02:35:00|||||||||17
1627267500000|2021-07-26 02:45:00|||||||||1
1627267800000|2021-07-26 02:50:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|22
1627268100000|2021-07-26 02:55:00|21.19|21.03|21.21|21.05|21.21|21.05|21.17|21.01|22
1627268400000|2021-07-26 03:00:00|21.17|21.01|21.17|21.01|21.21|21.05|21.16|21|24
1627268700000|2021-07-26 03:05:00|21.19|21.03|21.21|21.05|21.21|21.05|21.17|21.01|6
1627269000000|2021-07-26 03:10:00|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|3
1627269300000|2021-07-26 03:15:00|21.19|21.03|21.16|21|21.21|21.05|21.16|21|14
1627269600000|2021-07-26 03:20:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1627269900000|2021-07-26 03:25:00|21.16|21|21.16|21|21.16|21|21.12|20.96|19
1627270200000|2021-07-26 03:30:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|4
1627270500000|2021-07-26 03:35:00|21.16|21|21.16|21|21.16|21|21.16|21|6
1627270800000|2021-07-26 03:40:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|26
1627271100000|2021-07-26 03:45:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|6
1627271400000|2021-07-26 03:50:00|21.17|21.01|21.17|21.01|21.21|21.05|21.17|21.01|47
1627271700000|2021-07-26 03:55:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|4
1627272000000|2021-07-26 04:00:00|21.14|20.98|21.14|20.98|21.16|21|21.12|20.96|41
1627272300000|2021-07-26 04:05:00|21.12|20.96|21.14|20.98|21.16|21|21.12|20.96|9
1627272600000|2021-07-26 04:10:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1627272900000|2021-07-26 04:15:00|21.16|21|21.16|21|21.16|21|21.16|21|2
1627273200000|2021-07-26 04:20:00|21.14|20.98|21.12|20.96|21.16|21|21.12|20.96|28
1627273500000|2021-07-26 04:25:00|21.14|20.98|21.16|21|21.16|21|21.12|20.96|6
1627273800000|2021-07-26 04:30:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|13
1627274100000|2021-07-26 04:35:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|1
1627274400000|2021-07-26 04:40:00|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|4
1627274700000|2021-07-26 04:45:00|21.14|20.98|21.14|20.98|21.16|21|21.12|20.96|14
1627275000000|2021-07-26 04:50:00|21.16|21|21.16|21|21.16|21|21.12|20.96|4
1627275300000|2021-07-26 04:55:00|21.12|20.96|21.14|20.98|21.16|21|21.12|20.96|13
1627275600000|2021-07-26 05:00:00|21.16|21|21.16|21|21.16|21|21.12|20.96|36
1627275900000|2021-07-26 05:05:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1627276200000|2021-07-26 05:10:00|21.19|21.03|21.17|21.01|21.21|21.05|21.17|21.01|45
1627276500000|2021-07-26 05:15:00|21.21|21.05|21.21|21.05|21.21|21.05|21.17|21.01|22
1627276800000|2021-07-26 05:20:00|21.22|21.06|21.21|21.05|21.22|21.06|21.17|21.01|40
1627277100000|2021-07-26 05:25:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1627277400000|2021-07-26 05:30:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|73
1627277700000|2021-07-26 05:35:00|21.27|21.11|21.29|21.13|21.31|21.15|21.26|21.1|58
1627278000000|2021-07-26 05:40:00|21.31|21.15|21.22|21.06|21.31|21.15|21.22|21.06|132
1627278300000|2021-07-26 05:45:00|21.26|21.1|21.22|21.06|21.26|21.1|21.21|21.05|31
1627278600000|2021-07-26 05:50:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1627278900000|2021-07-26 05:55:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|75
1627279200000|2021-07-26 06:00:00|21.26|21.1|21.18|21.02|21.26|21.1|21.18|21.02|76
1627279500000|2021-07-26 06:05:00|21.21|21.05|21.26|21.1|21.26|21.1|21.18|21.02|97
1627279800000|2021-07-26 06:10:00|21.23|21.07|21.18|21.02|21.26|21.1|21.18|21.02|41
1627280100000|2021-07-26 06:15:00|21.21|21.05|21.21|21.05|21.23|21.07|21.18|21.02|43
1627280400000|2021-07-26 06:20:00|21.18|21.02|21.18|21.02|21.21|21.05|21.18|21.02|44
1627280700000|2021-07-26 06:25:00|21.21|21.05|21.18|21.02|21.22|21.06|21.18|21.02|40
1627281000000|2021-07-26 06:30:00|21.16|21|21.18|21.02|21.18|21.02|21.14|20.98|36
1627281300000|2021-07-26 06:35:00|21.2|21.04|21.18|21.02|21.21|21.05|21.18|21.02|20
1627281600000|2021-07-26 06:40:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|4
1627281900000|2021-07-26 06:45:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|73
1627282200000|2021-07-26 06:50:00|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|39
1627282500000|2021-07-26 06:55:00|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|31
1627282800000|2021-07-26 07:00:00|21.27|21.11|21.22|21.06|21.32|21.16|21.18|21.02|139
1627283100000|2021-07-26 07:05:00|21.18|21.02|21.18|21.02|21.27|21.11|21.18|21.02|84
1627283400000|2021-07-26 07:10:00|21.22|21.06|21.25|21.09|21.27|21.11|21.2|21.04|87
1627283700000|2021-07-26 07:15:00|21.23|21.07|21.27|21.11|21.3|21.14|21.22|21.06|82
1627284000000|2021-07-26 07:20:00|21.29|21.13|21.3|21.14|21.3|21.14|21.27|21.11|100
1627284300000|2021-07-26 07:25:00|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|64
1627284600000|2021-07-26 07:30:00|21.28|21.12|21.28|21.12|21.32|21.16|21.27|21.11|61
1627284900000|2021-07-26 07:35:00|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|15
1627285200000|2021-07-26 07:40:00|21.37|21.21|21.42|21.26|21.46|21.3|21.37|21.21|51
1627285500000|2021-07-26 07:45:00|21.46|21.3|21.46|21.3|21.47|21.31|21.41|21.25|81
1627285800000|2021-07-26 07:50:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|42
1627286100000|2021-07-26 07:55:00|21.46|21.3|21.44|21.28|21.46|21.3|21.42|21.26|71
1627286400000|2021-07-26 08:00:00|21.42|21.26|21.64|21.48|21.66|21.5|21.42|21.26|181
1627286700000|2021-07-26 08:05:00|21.61|21.45|21.69|21.53|21.71|21.55|21.61|21.45|167
1627287000000|2021-07-26 08:10:00|21.7|21.54|21.69|21.53|21.74|21.58|21.69|21.53|38
1627287300000|2021-07-26 08:15:00|21.7|21.54|21.7|21.54|21.73|21.57|21.7|21.54|101
1627287600000|2021-07-26 08:20:00|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|100
1627287900000|2021-07-26 08:25:00|21.71|21.55|21.73|21.57|21.75|21.59|21.7|21.54|199
1627288200000|2021-07-26 08:30:00|21.7|21.54|21.51|21.35|21.7|21.54|21.51|21.35|225
1627288500000|2021-07-26 08:35:00|21.46|21.3|21.46|21.3|21.51|21.35|21.46|21.3|74
1627288800000|2021-07-26 08:40:00|21.42|21.26|21.41|21.25|21.42|21.26|21.37|21.21|108
1627289100000|2021-07-26 08:45:00|21.37|21.21|21.42|21.26|21.46|21.3|21.37|21.21|116
1627289400000|2021-07-26 08:50:00|21.41|21.25|21.41|21.25|21.42|21.26|21.37|21.21|22
1627289700000|2021-07-26 08:55:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|20
1627290000000|2021-07-26 09:00:00|21.42|21.26|21.37|21.21|21.46|21.3|21.32|21.16|91
1627290300000|2021-07-26 09:05:00|21.36|21.2|21.27|21.11|21.36|21.2|21.27|21.11|66
1627290600000|2021-07-26 09:10:00|21.28|21.12|21.27|21.11|21.32|21.16|21.27|21.11|102
1627290900000|2021-07-26 09:15:00|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|89
1627291200000|2021-07-26 09:20:00|21.23|21.07|21.25|21.09|21.27|21.11|21.23|21.07|150
1627291500000|2021-07-26 09:25:00|21.27|21.11|21.18|21.02|21.27|21.11|21.18|21.02|34
1627291800000|2021-07-26 09:30:00|21.22|21.06|21.13|20.97|21.22|21.06|21.13|20.97|65
1627292100000|2021-07-26 09:35:00|21.14|20.98|21.13|20.97|21.18|21.02|21.13|20.97|66
1627292400000|2021-07-26 09:40:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|8
1627292700000|2021-07-26 09:45:00|21.09|20.93|21.11|20.95|21.13|20.97|21.09|20.93|96
1627293000000|2021-07-26 09:50:00|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|9
1627293300000|2021-07-26 09:55:00|21.09|20.93|21.11|20.95|21.13|20.97|21.08|20.92|56
1627293600000|2021-07-26 10:00:00|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|60
1627293900000|2021-07-26 10:05:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|40
1627294200000|2021-07-26 10:10:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|34
1627294500000|2021-07-26 10:15:00|21.06|20.9|21.08|20.92|21.08|20.92|21.04|20.88|58
1627294800000|2021-07-26 10:20:00|||||||||15
1627295100000|2021-07-26 10:25:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|29
1627295400000|2021-07-26 10:30:00|||||||||11
1627295700000|2021-07-26 10:35:00|||||||||9
1627296000000|2021-07-26 10:40:00|21.13|20.97|21.13|20.97|21.13|20.97|21.1|20.94|78
1627296300000|2021-07-26 10:45:00|||||||||24
1627296600000|2021-07-26 10:50:00|||||||||7
1627296900000|2021-07-26 10:55:00|21.17|21.01|21.23|21.07|21.23|21.07|21.13|20.97|63
1627297200000|2021-07-26 11:00:00|21.22|21.06|21.18|21.02|21.22|21.06|21.13|20.97|61
1627297500000|2021-07-26 11:05:00|21.15|20.99|21.15|20.99|21.18|21.02|21.13|20.97|58
1627297800000|2021-07-26 11:10:00|21.14|20.98|21.13|20.97|21.18|21.02|21.13|20.97|46
1627298100000|2021-07-26 11:15:00|||||||||19
1627298400000|2021-07-26 11:20:00|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|43
1627298700000|2021-07-26 11:25:00|21.1|20.94|21.13|20.97|21.18|21.02|21.1|20.94|34
1627299000000|2021-07-26 11:30:00|21.12|20.96|21.1|20.94|21.14|20.98|21.09|20.93|25
1627299300000|2021-07-26 11:35:00|21.09|20.93|21.04|20.88|21.1|20.94|21|20.84|97
1627299600000|2021-07-26 11:40:00|21.05|20.89|21.05|20.89|21.05|20.89|21|20.84|113
1627299900000|2021-07-26 11:45:00|||||||||16
1627300200000|2021-07-26 11:50:00|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|55
1627300500000|2021-07-26 11:55:00|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|27
1627300800000|2021-07-26 12:00:00|21.04|20.88|21.04|20.88|21.09|20.93|21|20.84|65
1627301100000|2021-07-26 12:05:00|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|9
1627301400000|2021-07-26 12:10:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|26
1627301700000|2021-07-26 12:15:00|21.07|20.91|21.05|20.89|21.09|20.93|21|20.84|27
1627302000000|2021-07-26 12:20:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|1
1627302300000|2021-07-26 12:25:00|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|3
1627302600000|2021-07-26 12:30:00|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|60
1627302900000|2021-07-26 12:35:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|45
1627303200000|2021-07-26 12:40:00|21.11|20.95|21.14|20.98|21.16|21|21.09|20.93|79
1627303500000|2021-07-26 12:45:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|7
1627304100000|2021-07-26 12:55:00|||||||||2
1627304400000|2021-07-26 13:00:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|39
1627304700000|2021-07-26 13:05:00|21.1|20.94|21.14|20.98|21.14|20.98|21.09|20.93|40
1627305000000|2021-07-26 13:10:00|21.1|20.94|21.05|20.89|21.14|20.98|21.05|20.89|119
1627305300000|2021-07-26 13:15:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|43
1627305600000|2021-07-26 13:20:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|70
1627305900000|2021-07-26 13:25:00|||||||||5
1627306200000|2021-07-26 13:30:00|21.04|20.88|20.95|20.79|21.04|20.88|20.9|20.74|513
1627306500000|2021-07-26 13:35:00|20.94|20.78|20.95|20.79|20.95|20.79|20.9|20.74|150
1627306800000|2021-07-26 13:40:00|21|20.84|21.09|20.93|21.13|20.97|20.99|20.83|206
1627307100000|2021-07-26 13:45:00|21.04|20.88|21.13|20.97|21.13|20.97|21.04|20.88|174
1627307400000|2021-07-26 13:50:00|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|220
1627307700000|2021-07-26 13:55:00|21.14|20.98|21.13|20.97|21.14|20.98|21.09|20.93|170
1627308000000|2021-07-26 14:00:00|21.18|21.02|21.19|21.03|21.19|21.03|21.13|20.97|349
1627308300000|2021-07-26 14:05:00|21.18|21.02|21.14|20.98|21.19|21.03|21.14|20.98|599
1627308600000|2021-07-26 14:10:00|21.13|20.97|21.13|20.97|21.14|20.98|21.09|20.93|412
1627308900000|2021-07-26 14:15:00|21.18|21.02|21.22|21.06|21.22|21.06|21.17|21.01|739
1627309200000|2021-07-26 14:20:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|367
1627309500000|2021-07-26 14:25:00|21.18|21.02|21.22|21.06|21.22|21.06|21.17|21.01|322
1627309800000|2021-07-26 14:30:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|160
1627310100000|2021-07-26 14:35:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|145
1627310400000|2021-07-26 14:40:00|21.19|21.03|21.23|21.07|21.23|21.07|21.14|20.98|299
1627310700000|2021-07-26 14:45:00|21.18|21.02|21.05|20.89|21.18|21.02|21.05|20.89|313
1627311000000|2021-07-26 14:50:00|21.09|20.93|21.05|20.89|21.1|20.94|21|20.84|328
1627311300000|2021-07-26 14:55:00|21.01|20.85|21|20.84|21.02|20.86|20.96|20.8|332
1627311600000|2021-07-26 15:00:00|20.97|20.81|20.95|20.79|21|20.84|20.95|20.79|219
1627311900000|2021-07-26 15:05:00|20.92|20.76|20.88|20.72|20.95|20.79|20.87|20.71|344
1627312200000|2021-07-26 15:10:00|20.87|20.71|20.87|20.71|20.88|20.72|20.83|20.67|98
1627312500000|2021-07-26 15:15:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|135
1627312800000|2021-07-26 15:20:00|20.83|20.67|20.83|20.67|20.87|20.71|20.83|20.67|164
1627313100000|2021-07-26 15:25:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|243
1627313400000|2021-07-26 15:30:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|139
1627313700000|2021-07-26 15:35:00|20.83|20.67|20.82|20.66|20.87|20.71|20.78|20.62|159
1627314000000|2021-07-26 15:40:00|20.78|20.62|20.82|20.66|20.83|20.67|20.78|20.62|109
1627314300000|2021-07-26 15:45:00|20.8|20.64|20.73|20.57|20.82|20.66|20.73|20.57|674
1627314600000|2021-07-26 15:50:00|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|72
1627314900000|2021-07-26 15:55:00|20.77|20.61|20.73|20.57|20.78|20.62|20.73|20.57|112
1627315200000|2021-07-26 16:00:00|20.74|20.58|20.78|20.62|20.78|20.62|20.73|20.57|40
1627315500000|2021-07-26 16:05:00|||||||||15
1627315800000|2021-07-26 16:10:00|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|162
1627316100000|2021-07-26 16:15:00|20.87|20.71|20.87|20.71|20.88|20.72|20.83|20.67|66
1627316400000|2021-07-26 16:20:00|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|95
1627316700000|2021-07-26 16:25:00|20.92|20.76|20.93|20.77|20.93|20.77|20.88|20.72|120
1627317000000|2021-07-26 16:30:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|68
1627317300000|2021-07-26 16:35:00|20.93|20.77|20.93|20.77|20.97|20.81|20.92|20.76|82
1627317600000|2021-07-26 16:40:00|20.97|20.81|20.93|20.77|20.97|20.81|20.92|20.76|84
1627317900000|2021-07-26 16:45:00|20.97|20.81|20.93|20.77|20.97|20.81|20.92|20.76|49
1627318200000|2021-07-26 16:50:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|30
1627318500000|2021-07-26 16:55:00|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|100
1627318800000|2021-07-26 17:00:00|20.93|20.77|20.93|20.77|20.97|20.81|20.93|20.77|265
1627319100000|2021-07-26 17:05:00|20.97|20.81|20.93|20.77|20.98|20.82|20.88|20.72|150
1627319400000|2021-07-26 17:10:00|||||||||5
1627319700000|2021-07-26 17:15:00|||||||||41
1627320000000|2021-07-26 17:20:00|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|264
1627320300000|2021-07-26 17:25:00|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|88
1627320600000|2021-07-26 17:30:00|20.89|20.73|20.89|20.73|20.93|20.77|20.89|20.73|62
1627320900000|2021-07-26 17:35:00|20.91|20.75|20.93|20.77|20.93|20.77|20.89|20.73|57
1627321200000|2021-07-26 17:40:00|20.89|20.73|20.91|20.75|20.93|20.77|20.89|20.73|116
1627321500000|2021-07-26 17:45:00|20.89|20.73|20.89|20.73|20.93|20.77|20.88|20.72|37
1627321800000|2021-07-26 17:50:00|20.88|20.72|20.88|20.72|20.93|20.77|20.88|20.72|1213
1627322100000|2021-07-26 17:55:00|20.89|20.73|20.9|20.74|20.91|20.75|20.88|20.72|34
1627322400000|2021-07-26 18:00:00|20.88|20.72|20.88|20.72|20.91|20.75|20.85|20.69|97
1627322700000|2021-07-26 18:05:00|20.85|20.69|20.85|20.69|20.88|20.72|20.85|20.69|93
1627323000000|2021-07-26 18:10:00|20.83|20.67|20.88|20.72|20.9|20.74|20.83|20.67|36
1627323300000|2021-07-26 18:15:00|20.9|20.74|20.85|20.69|20.93|20.77|20.85|20.69|226
1627323600000|2021-07-26 18:20:00|20.88|20.72|20.88|20.72|20.88|20.72|20.85|20.69|47
1627323900000|2021-07-26 18:25:00|20.85|20.69|20.87|20.71|20.88|20.72|20.85|20.69|172
1627324200000|2021-07-26 18:30:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|66
1627324500000|2021-07-26 18:35:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|128
1627324800000|2021-07-26 18:40:00|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|89
1627325100000|2021-07-26 18:45:00|||||||||44
1627325400000|2021-07-26 18:50:00|||||||||85
1627325700000|2021-07-26 18:55:00|||||||||21
1627326000000|2021-07-26 19:00:00|20.76|20.6|20.8|20.64|20.8|20.64|20.76|20.6|42
1627326300000|2021-07-26 19:05:00|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|235
1627326600000|2021-07-26 19:10:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|87
1627326900000|2021-07-26 19:15:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|197
1627327200000|2021-07-26 19:20:00|20.76|20.6|20.75|20.59|20.8|20.64|20.75|20.59|339
1627327500000|2021-07-26 19:25:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|110
1627327800000|2021-07-26 19:30:00|20.71|20.55|20.71|20.55|20.75|20.59|20.7|20.54|530
1627328100000|2021-07-26 19:35:00|20.73|20.57|20.66|20.5|20.75|20.59|20.66|20.5|391
1627328400000|2021-07-26 19:40:00|||||||||232
1627328700000|2021-07-26 19:45:00|20.7|20.54|20.67|20.51|20.71|20.55|20.66|20.5|451
1627329000000|2021-07-26 19:50:00|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|321
1627329300000|2021-07-26 19:55:00|20.66|20.5|20.49|20.33|20.72|20.56|20.49|20.33|1565
1627329600000|2021-07-26 20:00:00|20.52|20.36|20.52|20.36|20.57|20.41|20.5|20.34|311
1627329900000|2021-07-26 20:05:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|269
1627330200000|2021-07-26 20:10:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|488
1627331400000|2021-07-26 20:30:00|20.49|20.33|20.53|20.37|20.53|20.37|20.47|20.31|130
1627331700000|2021-07-26 20:35:00|20.51|20.35|20.49|20.33|20.53|20.37|20.49|20.33|28
1627332000000|2021-07-26 20:40:00|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|13
1627332300000|2021-07-26 20:45:00|||||||||17
1627332600000|2021-07-26 20:50:00|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|43
1627332900000|2021-07-26 20:55:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|32
1627336800000|2021-07-26 22:00:00|20.6|20.44|20.53|20.37|20.6|20.44|20.53|20.37|18
1627337400000|2021-07-26 22:10:00|||||||||3
1627337700000|2021-07-26 22:15:00|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|0
1627338000000|2021-07-26 22:20:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1627338600000|2021-07-26 22:30:00|||||||||1
1627340400000|2021-07-26 23:00:00|20.54|20.38|20.56|20.4|20.58|20.42|20.54|20.38|19
1627340700000|2021-07-26 23:05:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|19
1627341000000|2021-07-26 23:10:00|||||||||2
1627341300000|2021-07-26 23:15:00|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|5
1627341600000|2021-07-26 23:20:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1627341900000|2021-07-26 23:25:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|0
1627342200000|2021-07-26 23:30:00|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|0
1627342500000|2021-07-26 23:35:00|||||||||1
1627342800000|2021-07-26 23:40:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|5
1627343100000|2021-07-26 23:45:00|20.61|20.45|20.58|20.42|20.61|20.45|20.58|20.42|4
1627343400000|2021-07-26 23:50:00|||||||||1
1627343700000|2021-07-26 23:55:00|20.59|20.43|20.59|20.43|20.61|20.45|20.58|20.42|7
1627344000000|2021-07-27 00:00:00|20.61|20.45|20.7|20.54|20.72|20.56|20.61|20.45|128
1627344300000|2021-07-27 00:05:00|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|13
1627344600000|2021-07-27 00:10:00|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|41
1627344900000|2021-07-27 00:15:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|30
1627345200000|2021-07-27 00:20:00|||||||||5
1627345800000|2021-07-27 00:30:00|20.72|20.56|20.73|20.57|20.77|20.61|20.72|20.56|9
1627346100000|2021-07-27 00:35:00|20.72|20.56|20.75|20.59|20.77|20.61|20.72|20.56|18
1627346400000|2021-07-27 00:40:00|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|22
1627346700000|2021-07-27 00:45:00|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|1
1627347000000|2021-07-27 00:50:00|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|1
1627347300000|2021-07-27 00:55:00|20.73|20.57|20.73|20.57|20.75|20.59|20.72|20.56|16
1627347600000|2021-07-27 01:00:00|20.75|20.59|20.73|20.57|20.77|20.61|20.72|20.56|4
1627347900000|2021-07-27 01:05:00|20.74|20.58|20.73|20.57|20.74|20.58|20.72|20.56|0
1627348200000|2021-07-27 01:10:00|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|5
1627348500000|2021-07-27 01:15:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|34
1627348800000|2021-07-27 01:20:00|20.75|20.59|20.72|20.56|20.77|20.61|20.72|20.56|3
1627349100000|2021-07-27 01:25:00|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|8
1627349400000|2021-07-27 01:30:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|46
1627349700000|2021-07-27 01:35:00|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|12
1627350000000|2021-07-27 01:40:00|||||||||26
1627350300000|2021-07-27 01:45:00|20.73|20.57|20.72|20.56|20.77|20.61|20.72|20.56|17
1627350600000|2021-07-27 01:50:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|0
1627351200000|2021-07-27 02:00:00|||||||||1
1627351800000|2021-07-27 02:10:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1627352100000|2021-07-27 02:15:00|20.75|20.59|20.78|20.62|20.78|20.62|20.73|20.57|22
1627352400000|2021-07-27 02:20:00|20.76|20.6|20.78|20.62|20.78|20.62|20.76|20.6|10
1627352700000|2021-07-27 02:25:00|20.81|20.65|20.81|20.65|20.81|20.65|20.78|20.62|3
1627353000000|2021-07-27 02:30:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|17
1627353300000|2021-07-27 02:35:00|20.73|20.57|20.76|20.6|20.78|20.62|20.73|20.57|34
1627353600000|2021-07-27 02:40:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|2
1627354200000|2021-07-27 02:50:00|||||||||1
1627354500000|2021-07-27 02:55:00|||||||||3
1627355700000|2021-07-27 03:15:00|20.76|20.6|20.86|20.7|20.86|20.7|20.73|20.57|284
1627356000000|2021-07-27 03:20:00|20.9|20.74|21|20.84|21.05|20.89|20.9|20.74|282
1627356300000|2021-07-27 03:25:00|20.96|20.8|20.95|20.79|21|20.84|20.95|20.79|32
1627356600000|2021-07-27 03:30:00|20.97|20.81|20.95|20.79|20.98|20.82|20.95|20.79|0
1627356900000|2021-07-27 03:35:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|15
1627357500000|2021-07-27 03:45:00|||||||||23
1627358100000|2021-07-27 03:55:00|||||||||7
1627358700000|2021-07-27 04:05:00|||||||||1
1627359600000|2021-07-27 04:20:00|||||||||4
1627359900000|2021-07-27 04:25:00|||||||||21
1627360200000|2021-07-27 04:30:00|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|26
1627360500000|2021-07-27 04:35:00|||||||||12
1627361400000|2021-07-27 04:50:00|20.88|20.72|20.87|20.71|20.92|20.76|20.87|20.71|19
1627362000000|2021-07-27 05:00:00|20.89|20.73|20.96|20.8|20.96|20.8|20.87|20.71|18
1627362300000|2021-07-27 05:05:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|21
1627363200000|2021-07-27 05:20:00|||||||||1
1627363500000|2021-07-27 05:25:00|||||||||6
1627364400000|2021-07-27 05:40:00|||||||||1
1627364700000|2021-07-27 05:45:00|||||||||1
1627365000000|2021-07-27 05:50:00|20.92|20.76|20.92|20.76|20.96|20.8|20.92|20.76|5
1627365300000|2021-07-27 05:55:00|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|5
1627365600000|2021-07-27 06:00:00|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|30
1627365900000|2021-07-27 06:05:00|20.96|20.8|20.96|20.8|20.96|20.8|20.92|20.76|26
1627366200000|2021-07-27 06:10:00|20.92|20.76|20.96|20.8|20.97|20.81|20.92|20.76|17
1627366500000|2021-07-27 06:15:00|20.92|20.76|20.97|20.81|21.01|20.85|20.92|20.76|33
1627366800000|2021-07-27 06:20:00|20.96|20.8|20.92|20.76|20.97|20.81|20.87|20.71|71
1627367100000|2021-07-27 06:25:00|20.87|20.71|20.97|20.81|20.97|20.81|20.87|20.71|6
1627367400000|2021-07-27 06:30:00|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|55
1627368000000|2021-07-27 06:40:00|20.93|20.77|20.97|20.81|20.97|20.81|20.92|20.76|34
1627368300000|2021-07-27 06:45:00|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|7
1627368600000|2021-07-27 06:50:00|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|81
1627368900000|2021-07-27 06:55:00|||||||||4
1627369200000|2021-07-27 07:00:00|21.02|20.86|21.06|20.9|21.06|20.9|20.97|20.81|179
1627369500000|2021-07-27 07:05:00|21.07|20.91|21.25|21.09|21.27|21.11|21.07|20.91|290
1627369800000|2021-07-27 07:10:00|21.21|21.05|21.26|21.1|21.3|21.14|21.21|21.05|73
1627370100000|2021-07-27 07:15:00|21.28|21.12|21.35|21.19|21.4|21.24|21.26|21.1|344
1627370400000|2021-07-27 07:20:00|21.38|21.22|21.43|21.27|21.43|21.27|21.35|21.19|91
1627370700000|2021-07-27 07:25:00|21.42|21.26|21.63|21.47|21.63|21.47|21.4|21.24|127
1627371000000|2021-07-27 07:30:00|21.68|21.52|21.5|21.34|21.72|21.56|21.5|21.34|161
1627371300000|2021-07-27 07:35:00|21.53|21.37|21.68|21.52|21.68|21.52|21.5|21.34|164
1627371600000|2021-07-27 07:40:00|21.63|21.47|21.72|21.56|21.73|21.57|21.63|21.47|95
1627371900000|2021-07-27 07:45:00|21.73|21.57|21.64|21.48|21.77|21.61|21.63|21.47|111
1627372200000|2021-07-27 07:50:00|21.65|21.49|21.6|21.44|21.73|21.57|21.6|21.44|155
1627372500000|2021-07-27 07:55:00|21.63|21.47|21.41|21.25|21.63|21.47|21.36|21.2|175
1627372800000|2021-07-27 08:00:00|21.45|21.29|21.37|21.21|21.46|21.3|21.37|21.21|120
1627373100000|2021-07-27 08:05:00|21.36|21.2|21.14|20.98|21.41|21.25|21.14|20.98|202
1627373400000|2021-07-27 08:10:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|204
1627373700000|2021-07-27 08:15:00|21.19|21.03|21.42|21.26|21.42|21.26|21.17|21.01|158
1627374000000|2021-07-27 08:20:00|21.41|21.25|21.41|21.25|21.51|21.35|21.38|21.22|90
1627374300000|2021-07-27 08:25:00|21.43|21.27|21.47|21.31|21.48|21.32|21.38|21.22|71
1627374600000|2021-07-27 08:30:00|21.46|21.3|21.19|21.03|21.47|21.31|21.18|21.02|107
1627374900000|2021-07-27 08:35:00|21.23|21.07|21.28|21.12|21.28|21.12|21.19|21.03|126
1627375200000|2021-07-27 08:40:00|21.33|21.17|21.19|21.03|21.33|21.17|21.14|20.98|40
1627375500000|2021-07-27 08:45:00|21.23|21.07|21.19|21.03|21.24|21.08|21.19|21.03|36
1627375800000|2021-07-27 08:50:00|21.23|21.07|21.23|21.07|21.24|21.08|21.19|21.03|40
1627376100000|2021-07-27 08:55:00|21.21|21.05|21.28|21.12|21.28|21.12|21.19|21.03|97
1627376400000|2021-07-27 09:00:00|21.24|21.08|21.38|21.22|21.38|21.22|21.24|21.08|140
1627376700000|2021-07-27 09:05:00|21.37|21.21|21.28|21.12|21.38|21.22|21.28|21.12|35
1627377000000|2021-07-27 09:10:00|21.24|21.08|21.33|21.17|21.34|21.18|21.24|21.08|72
1627377300000|2021-07-27 09:15:00|21.34|21.18|21.24|21.08|21.34|21.18|21.24|21.08|78
1627377600000|2021-07-27 09:20:00|||||||||1
1627377900000|2021-07-27 09:25:00|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|24
1627378200000|2021-07-27 09:30:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|6
1627378500000|2021-07-27 09:35:00|21.14|20.98|21.1|20.94|21.14|20.98|21.05|20.89|127
1627378800000|2021-07-27 09:40:00|21.09|20.93|21.09|20.93|21.1|20.94|21.04|20.88|80
1627379100000|2021-07-27 09:45:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|48
1627379400000|2021-07-27 09:50:00|21.07|20.91|21.05|20.89|21.09|20.93|21.05|20.89|24
1627379700000|2021-07-27 09:55:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|138
1627380000000|2021-07-27 10:00:00|21.07|20.91|21.06|20.9|21.11|20.95|21.06|20.9|39
1627380300000|2021-07-27 10:05:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|43
1627380600000|2021-07-27 10:10:00|21.07|20.91|21.11|20.95|21.14|20.98|21.06|20.9|34
1627380900000|2021-07-27 10:15:00|21.1|20.94|21.06|20.9|21.14|20.98|21.06|20.9|110
1627381200000|2021-07-27 10:20:00|21.07|20.91|21.09|20.93|21.09|20.93|21.06|20.9|55
1627381500000|2021-07-27 10:25:00|21.06|20.9|21.06|20.9|21.11|20.95|21.06|20.9|26
1627381800000|2021-07-27 10:30:00|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|36
1627382100000|2021-07-27 10:35:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|40
1627382400000|2021-07-27 10:40:00|21.04|20.88|21.03|20.87|21.04|20.88|21.01|20.85|60
1627382700000|2021-07-27 10:45:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|91
1627383000000|2021-07-27 10:50:00|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|68
1627383300000|2021-07-27 10:55:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|28
1627383600000|2021-07-27 11:00:00|20.94|20.78|20.86|20.7|20.96|20.8|20.86|20.7|145
1627383900000|2021-07-27 11:05:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|5
1627384200000|2021-07-27 11:10:00|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|82
1627384500000|2021-07-27 11:15:00|20.82|20.66|20.82|20.66|20.86|20.7|20.82|20.66|23
1627384800000|2021-07-27 11:20:00|20.86|20.7|20.86|20.7|20.86|20.7|20.82|20.66|63
1627385100000|2021-07-27 11:25:00|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|89
1627385400000|2021-07-27 11:30:00|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|34
1627385700000|2021-07-27 11:35:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|45
1627386000000|2021-07-27 11:40:00|20.82|20.66|20.87|20.71|20.91|20.75|20.82|20.66|41
1627386300000|2021-07-27 11:45:00|20.86|20.7|20.94|20.78|20.96|20.8|20.86|20.7|45
1627386600000|2021-07-27 11:50:00|20.96|20.8|20.99|20.83|21.02|20.86|20.92|20.76|90
1627386900000|2021-07-27 11:55:00|20.97|20.81|20.97|20.81|21.01|20.85|20.97|20.81|13
1627387200000|2021-07-27 12:00:00|20.96|20.8|20.92|20.76|20.96|20.8|20.87|20.71|121
1627387500000|2021-07-27 12:05:00|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|22
1627387800000|2021-07-27 12:10:00|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|41
1627388100000|2021-07-27 12:15:00|20.96|20.8|21.01|20.85|21.01|20.85|20.92|20.76|57
1627388400000|2021-07-27 12:20:00|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|68
1627388700000|2021-07-27 12:25:00|20.99|20.83|21|20.84|21.01|20.85|20.97|20.81|5
1627389000000|2021-07-27 12:30:00|21.01|20.85|21.06|20.9|21.06|20.9|20.96|20.8|197
1627389300000|2021-07-27 12:35:00|21.05|20.89|21.01|20.85|21.06|20.9|21.01|20.85|80
1627389600000|2021-07-27 12:40:00|||||||||2
1627389900000|2021-07-27 12:45:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|167
1627390200000|2021-07-27 12:50:00|20.92|20.76|20.96|20.8|21|20.84|20.91|20.75|44
1627390500000|2021-07-27 12:55:00|21|20.84|20.96|20.8|21|20.84|20.96|20.8|25
1627390800000|2021-07-27 13:00:00|20.95|20.79|20.88|20.72|20.95|20.79|20.88|20.72|265
1627391100000|2021-07-27 13:05:00|20.91|20.75|20.91|20.75|20.96|20.8|20.88|20.72|93
1627391400000|2021-07-27 13:10:00|20.92|20.76|21.01|20.85|21.01|20.85|20.91|20.75|51
1627391700000|2021-07-27 13:15:00|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|265
1627392000000|2021-07-27 13:20:00|20.99|20.83|20.99|20.83|21.01|20.85|20.96|20.8|167
1627392300000|2021-07-27 13:25:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|22
1627392600000|2021-07-27 13:30:00|21.05|20.89|21.15|20.99|21.3|21.14|21.01|20.85|1008
1627392900000|2021-07-27 13:35:00|21.16|21|21.2|21.04|21.25|21.09|21.1|20.94|537
1627393200000|2021-07-27 13:40:00|21.24|21.08|21.24|21.08|21.29|21.13|21.15|20.99|517
1627393500000|2021-07-27 13:45:00|21.25|21.09|21.15|20.99|21.25|21.09|21.14|20.98|335
1627393800000|2021-07-27 13:50:00|21.14|20.98|21.16|21|21.25|21.09|21.11|20.95|716
1627394100000|2021-07-27 13:55:00|21.2|21.04|21.29|21.13|21.29|21.13|21.15|20.99|287
1627394400000|2021-07-27 14:00:00|21.3|21.14|21.29|21.13|21.3|21.14|21.15|20.99|663
1627394700000|2021-07-27 14:05:00|21.3|21.14|21.39|21.23|21.44|21.28|21.3|21.14|774
1627395000000|2021-07-27 14:10:00|21.41|21.25|21.66|21.5|21.66|21.5|21.39|21.23|787
1627395300000|2021-07-27 14:15:00|21.7|21.54|21.61|21.45|21.8|21.64|21.59|21.43|976
1627395600000|2021-07-27 14:20:00|21.62|21.46|21.47|21.31|21.66|21.5|21.44|21.28|733
1627395900000|2021-07-27 14:25:00|21.52|21.36|21.42|21.26|21.52|21.36|21.39|21.23|362
1627396200000|2021-07-27 14:30:00|21.44|21.28|21.7|21.54|21.71|21.55|21.42|21.26|920
1627396500000|2021-07-27 14:35:00|21.68|21.52|21.66|21.5|21.8|21.64|21.61|21.45|486
1627396800000|2021-07-27 14:40:00|21.7|21.54|21.81|21.65|21.85|21.69|21.66|21.5|470
1627397100000|2021-07-27 14:45:00|21.83|21.67|21.76|21.6|21.85|21.69|21.71|21.55|442
1627397400000|2021-07-27 14:50:00|21.8|21.64|21.8|21.64|21.85|21.69|21.71|21.55|595
1627397700000|2021-07-27 14:55:00|21.76|21.6|21.61|21.45|21.76|21.6|21.49|21.33|521
1627398000000|2021-07-27 15:00:00|21.64|21.48|21.48|21.32|21.66|21.5|21.39|21.23|1071
1627398300000|2021-07-27 15:05:00|21.44|21.28|21.66|21.5|21.75|21.59|21.44|21.28|1122
1627398600000|2021-07-27 15:10:00|21.7|21.54|21.62|21.46|21.7|21.54|21.53|21.37|419
1627398900000|2021-07-27 15:15:00|21.61|21.45|21.9|21.74|21.9|21.74|21.61|21.45|288
1627399200000|2021-07-27 15:20:00|21.86|21.7|21.9|21.74|21.9|21.74|21.8|21.64|450
1627399500000|2021-07-27 15:25:00|21.88|21.72|21.9|21.74|21.98|21.82|21.85|21.69|469
1627399800000|2021-07-27 15:30:00|21.95|21.79|22.04|21.88|22.05|21.89|21.9|21.74|782
1627400100000|2021-07-27 15:35:00|22.05|21.89|22.21|22.05|22.21|22.05|21.99|21.83|555
1627400400000|2021-07-27 15:40:00|22.26|22.1|21.97|21.81|22.26|22.1|21.97|21.81|779
1627400700000|2021-07-27 15:45:00|21.94|21.78|21.85|21.69|22|21.84|21.75|21.59|537
1627401000000|2021-07-27 15:50:00|21.89|21.73|21.8|21.64|21.89|21.73|21.75|21.59|280
1627401300000|2021-07-27 15:55:00|21.79|21.63|21.84|21.68|21.94|21.78|21.79|21.63|232
1627401600000|2021-07-27 16:00:00|21.89|21.73|22.07|21.91|22.16|22|21.84|21.68|336
1627401900000|2021-07-27 16:05:00|22.11|21.95|22.09|21.93|22.26|22.1|21.99|21.83|596
1627402200000|2021-07-27 16:10:00|22.12|21.96|22.26|22.1|22.26|22.1|22.09|21.93|348
1627402500000|2021-07-27 16:15:00|22.22|22.06|22.09|21.93|22.26|22.1|22.04|21.88|426
1627402800000|2021-07-27 16:20:00|22.08|21.92|21.99|21.83|22.12|21.96|21.85|21.69|583
1627403100000|2021-07-27 16:25:00|21.95|21.79|21.8|21.64|22.04|21.88|21.76|21.6|409
1627403400000|2021-07-27 16:30:00|21.81|21.65|21.99|21.83|21.99|21.83|21.71|21.55|498
1627403700000|2021-07-27 16:35:00|21.95|21.79|21.8|21.64|21.95|21.79|21.76|21.6|191
1627404000000|2021-07-27 16:40:00|21.81|21.65|21.66|21.5|21.9|21.74|21.66|21.5|366
1627404300000|2021-07-27 16:45:00|21.71|21.55|21.8|21.64|21.81|21.65|21.66|21.5|301
1627404600000|2021-07-27 16:50:00|21.77|21.61|21.99|21.83|21.99|21.83|21.72|21.56|308
1627404900000|2021-07-27 16:55:00|21.95|21.79|22.04|21.88|22.04|21.88|21.94|21.78|381
1627405200000|2021-07-27 17:00:00|21.99|21.83|21.94|21.78|21.99|21.83|21.8|21.64|477
1627405500000|2021-07-27 17:05:00|21.9|21.74|21.85|21.69|21.99|21.83|21.77|21.61|399
1627405800000|2021-07-27 17:10:00|21.82|21.66|21.99|21.83|22|21.84|21.82|21.66|201
1627406100000|2021-07-27 17:15:00|22.04|21.88|22.09|21.93|22.09|21.93|21.95|21.79|168
1627406400000|2021-07-27 17:20:00|22.05|21.89|22.17|22.01|22.21|22.05|22.04|21.88|201
1627406700000|2021-07-27 17:25:00|22.16|22|22.09|21.93|22.22|22.06|22.09|21.93|353
1627407000000|2021-07-27 17:30:00|22.11|21.95|22.14|21.98|22.22|22.06|22.07|21.91|343
1627407300000|2021-07-27 17:35:00|22.12|21.96|22|21.84|22.12|21.96|21.95|21.79|271
1627407600000|2021-07-27 17:40:00|21.99|21.83|22|21.84|22.09|21.93|21.95|21.79|205
1627407900000|2021-07-27 17:45:00|22.05|21.89|21.9|21.74|22.05|21.89|21.9|21.74|308
1627408200000|2021-07-27 17:50:00|21.92|21.76|22|21.84|22|21.84|21.91|21.75|133
1627408500000|2021-07-27 17:55:00|21.99|21.83|22.09|21.93|22.09|21.93|21.95|21.79|158
1627408800000|2021-07-27 18:00:00|22.1|21.94|21.95|21.79|22.1|21.94|21.95|21.79|165
1627409100000|2021-07-27 18:05:00|22|21.84|22|21.84|22.09|21.93|22|21.84|307
1627409400000|2021-07-27 18:10:00|21.99|21.83|21.9|21.74|22|21.84|21.9|21.74|647
1627409700000|2021-07-27 18:15:00|21.85|21.69|21.67|21.51|21.85|21.69|21.57|21.41|720
1627410000000|2021-07-27 18:20:00|21.68|21.52|21.58|21.42|21.68|21.52|21.53|21.37|392
1627410300000|2021-07-27 18:25:00|21.57|21.41|21.67|21.51|21.72|21.56|21.57|21.41|350
1627410600000|2021-07-27 18:30:00|21.68|21.52|21.67|21.51|21.72|21.56|21.58|21.42|215
1627410900000|2021-07-27 18:35:00|21.63|21.47|21.67|21.51|21.68|21.52|21.58|21.42|207
1627411200000|2021-07-27 18:40:00|21.63|21.47|21.67|21.51|21.72|21.56|21.62|21.46|167
1627411500000|2021-07-27 18:45:00|21.65|21.49|21.58|21.42|21.65|21.49|21.53|21.37|257
1627411800000|2021-07-27 18:50:00|21.57|21.41|21.63|21.47|21.68|21.52|21.53|21.37|230
1627412100000|2021-07-27 18:55:00|21.62|21.46|21.58|21.42|21.62|21.46|21.53|21.37|165
1627412400000|2021-07-27 19:00:00|21.57|21.41|21.45|21.29|21.57|21.41|21.38|21.22|396
1627412700000|2021-07-27 19:05:00|21.43|21.27|21.43|21.27|21.5|21.34|21.4|21.24|284
1627413000000|2021-07-27 19:10:00|21.45|21.29|21.58|21.42|21.58|21.42|21.45|21.29|320
1627413300000|2021-07-27 19:15:00|21.53|21.37|21.58|21.42|21.58|21.42|21.52|21.36|201
1627413600000|2021-07-27 19:20:00|21.55|21.39|21.53|21.37|21.58|21.42|21.48|21.32|228
1627413900000|2021-07-27 19:25:00|21.5|21.34|21.53|21.37|21.53|21.37|21.45|21.29|188
1627414200000|2021-07-27 19:30:00|21.54|21.38|21.55|21.39|21.63|21.47|21.5|21.34|579
1627414500000|2021-07-27 19:35:00|21.58|21.42|21.55|21.39|21.63|21.47|21.5|21.34|361
1627414800000|2021-07-27 19:40:00|21.57|21.41|21.46|21.3|21.58|21.42|21.46|21.3|384
1627415100000|2021-07-27 19:45:00|21.45|21.29|21.51|21.35|21.55|21.39|21.45|21.29|456
1627415400000|2021-07-27 19:50:00|21.48|21.32|21.45|21.29|21.51|21.35|21.38|21.22|453
1627415700000|2021-07-27 19:55:00|21.41|21.25|21.23|21.07|21.46|21.3|21.22|21.06|1193
1627416000000|2021-07-27 20:00:00|21.26|21.1|21.4|21.24|21.45|21.29|21.26|21.1|1008
1627416300000|2021-07-27 20:05:00|21.39|21.23|21.5|21.34|21.54|21.38|21.39|21.23|236
1627416600000|2021-07-27 20:10:00|21.49|21.33|21.45|21.29|21.54|21.38|21.35|21.19|537
1627417800000|2021-07-27 20:30:00|21.42|21.26|21.34|21.18|21.49|21.33|21.3|21.14|322
1627418100000|2021-07-27 20:35:00|21.32|21.16|21.39|21.23|21.39|21.23|21.32|21.16|21
1627418400000|2021-07-27 20:40:00|21.4|21.24|21.49|21.33|21.49|21.33|21.4|21.24|26
1627418700000|2021-07-27 20:45:00|21.48|21.32|21.52|21.36|21.52|21.36|21.44|21.28|24
1627419000000|2021-07-27 20:50:00|21.5|21.34|21.5|21.34|21.52|21.36|21.44|21.28|134
1627419300000|2021-07-27 20:55:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|35
1627423200000|2021-07-27 22:00:00|21.53|21.37|21.4|21.24|21.53|21.37|21.4|21.24|56
1627423500000|2021-07-27 22:05:00|21.45|21.29|21.51|21.35|21.52|21.36|21.45|21.29|26
1627423800000|2021-07-27 22:10:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|52
1627424100000|2021-07-27 22:15:00|21.5|21.34|21.5|21.34|21.5|21.34|21.49|21.33|2
1627424400000|2021-07-27 22:20:00|21.49|21.33|21.49|21.33|21.5|21.34|21.47|21.31|21
1627424700000|2021-07-27 22:25:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|2
1627425000000|2021-07-27 22:30:00|21.47|21.31|21.49|21.33|21.49|21.33|21.45|21.29|7
1627425300000|2021-07-27 22:35:00|21.47|21.31|21.47|21.31|21.49|21.33|21.45|21.29|34
1627425600000|2021-07-27 22:40:00|21.49|21.33|21.45|21.29|21.49|21.33|21.45|21.29|2
1627425900000|2021-07-27 22:45:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|2
1627426200000|2021-07-27 22:50:00|21.49|21.33|21.46|21.3|21.49|21.33|21.44|21.28|38
1627426500000|2021-07-27 22:55:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|3
1627427400000|2021-07-27 23:10:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|4
1627427700000|2021-07-27 23:15:00|21.45|21.29|21.4|21.24|21.46|21.3|21.36|21.2|57
1627428000000|2021-07-27 23:20:00|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|2
1627428300000|2021-07-27 23:25:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1627428600000|2021-07-27 23:30:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|8
1627428900000|2021-07-27 23:35:00|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|5
1627429200000|2021-07-27 23:40:00|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|11
1627429500000|2021-07-27 23:45:00|||||||||4
1627429800000|2021-07-27 23:50:00|||||||||3
1627430100000|2021-07-27 23:55:00|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|13
1627430400000|2021-07-28 00:00:00|21.4|21.24|21.31|21.15|21.41|21.25|21.26|21.1|106
1627430700000|2021-07-28 00:05:00|21.3|21.14|21.26|21.1|21.3|21.14|21.22|21.06|73
1627431000000|2021-07-28 00:10:00|21.22|21.06|21.21|21.05|21.22|21.06|21.17|21.01|82
1627431300000|2021-07-28 00:15:00|21.19|21.03|21.17|21.01|21.21|21.05|21.16|21|42
1627431600000|2021-07-28 00:20:00|21.16|21|21.17|21.01|21.21|21.05|21.16|21|48
1627431900000|2021-07-28 00:25:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1627432200000|2021-07-28 00:30:00|21.17|21.01|21.17|21.01|21.21|21.05|21.17|21.01|21
1627432500000|2021-07-28 00:35:00|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|14
1627432800000|2021-07-28 00:40:00|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|2
1627433100000|2021-07-28 00:45:00|||||||||1
1627433400000|2021-07-28 00:50:00|21.19|21.03|21.21|21.05|21.21|21.05|21.17|21.01|20
1627433700000|2021-07-28 00:55:00|21.17|21.01|21.16|21|21.21|21.05|21.16|21|43
1627434000000|2021-07-28 01:00:00|21.12|20.96|21.07|20.91|21.17|21.01|21.07|20.91|46
1627434300000|2021-07-28 01:05:00|21.09|20.93|21.12|20.96|21.12|20.96|21.07|20.91|31
1627434600000|2021-07-28 01:10:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|4
1627434900000|2021-07-28 01:15:00|21.14|20.98|21.16|21|21.16|21|21.12|20.96|48
1627435200000|2021-07-28 01:20:00|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|43
1627435500000|2021-07-28 01:25:00|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|10
1627435800000|2021-07-28 01:30:00|21.16|21|21.13|20.97|21.16|21|21.13|20.97|22
1627436100000|2021-07-28 01:35:00|21.08|20.92|21.16|21|21.16|21|21.08|20.92|31
1627436400000|2021-07-28 01:40:00|21.18|21.02|21.31|21.15|21.31|21.15|21.18|21.02|49
1627436700000|2021-07-28 01:45:00|21.26|21.1|21.31|21.15|21.38|21.22|21.21|21.05|73
1627437000000|2021-07-28 01:50:00|21.35|21.19|21.31|21.15|21.4|21.24|21.31|21.15|33
1627437300000|2021-07-28 01:55:00|21.3|21.14|21.35|21.19|21.35|21.19|21.26|21.1|41
1627437600000|2021-07-28 02:00:00|21.36|21.2|21.49|21.33|21.53|21.37|21.35|21.19|107
1627437900000|2021-07-28 02:05:00|21.5|21.34|21.5|21.34|21.5|21.34|21.45|21.29|30
1627438200000|2021-07-28 02:10:00|21.53|21.37|21.36|21.2|21.53|21.37|21.35|21.19|56
1627438500000|2021-07-28 02:15:00|21.38|21.22|21.36|21.2|21.38|21.22|21.31|21.15|48
1627438800000|2021-07-28 02:20:00|21.35|21.19|21.31|21.15|21.36|21.2|21.3|21.14|9
1627439100000|2021-07-28 02:25:00|21.35|21.19|21.4|21.24|21.4|21.24|21.31|21.15|27
1627439400000|2021-07-28 02:30:00|21.36|21.2|21.31|21.15|21.4|21.24|21.31|21.15|50
1627439700000|2021-07-28 02:35:00|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|10
1627440000000|2021-07-28 02:40:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|1
1627440300000|2021-07-28 02:45:00|21.25|21.09|21.26|21.1|21.26|21.1|21.21|21.05|40
1627440600000|2021-07-28 02:50:00|21.24|21.08|21.26|21.1|21.26|21.1|21.2|21.04|39
1627440900000|2021-07-28 02:55:00|21.25|21.09|21.26|21.1|21.3|21.14|21.22|21.06|15
1627441200000|2021-07-28 03:00:00|21.3|21.14|21.3|21.14|21.3|21.14|21.26|21.1|18
1627441500000|2021-07-28 03:05:00|21.31|21.15|21.31|21.15|21.35|21.19|21.28|21.12|17
1627441800000|2021-07-28 03:10:00|21.28|21.12|21.26|21.1|21.3|21.14|21.26|21.1|38
1627442100000|2021-07-28 03:15:00|21.3|21.14|21.31|21.15|21.35|21.19|21.26|21.1|19
1627442400000|2021-07-28 03:20:00|21.26|21.1|21.26|21.1|21.3|21.14|21.26|21.1|10
1627442700000|2021-07-28 03:25:00|21.28|21.12|21.26|21.1|21.3|21.14|21.26|21.1|19
1627443000000|2021-07-28 03:30:00|21.3|21.14|21.3|21.14|21.3|21.14|21.26|21.1|38
1627443300000|2021-07-28 03:35:00|21.32|21.16|21.35|21.19|21.4|21.24|21.32|21.16|12
1627443600000|2021-07-28 03:40:00|21.36|21.2|21.4|21.24|21.4|21.24|21.35|21.19|7
1627443900000|2021-07-28 03:45:00|21.44|21.28|21.44|21.28|21.47|21.31|21.4|21.24|21
1627444200000|2021-07-28 03:50:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|22
1627444500000|2021-07-28 03:55:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1627444800000|2021-07-28 04:00:00|21.47|21.31|21.49|21.33|21.5|21.34|21.45|21.29|8
1627445100000|2021-07-28 04:05:00|21.47|21.31|21.47|21.31|21.49|21.33|21.45|21.29|13
1627445400000|2021-07-28 04:10:00|21.45|21.29|21.45|21.29|21.49|21.33|21.45|21.29|7
1627445700000|2021-07-28 04:15:00|21.49|21.33|21.5|21.34|21.5|21.34|21.49|21.33|5
1627446000000|2021-07-28 04:20:00|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|15
1627446300000|2021-07-28 04:25:00|21.45|21.29|21.45|21.29|21.49|21.33|21.45|21.29|9
1627446600000|2021-07-28 04:30:00|21.47|21.31|21.45|21.29|21.49|21.33|21.45|21.29|14
1627446900000|2021-07-28 04:35:00|21.49|21.33|21.49|21.33|21.49|21.33|21.45|21.29|3
1627447200000|2021-07-28 04:40:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|22
1627447500000|2021-07-28 04:45:00|21.5|21.34|21.49|21.33|21.52|21.36|21.49|21.33|2
1627447800000|2021-07-28 04:50:00|21.5|21.34|21.5|21.34|21.5|21.34|21.49|21.33|3
1627448100000|2021-07-28 04:55:00|21.52|21.36|21.54|21.38|21.54|21.38|21.5|21.34|37
1627448400000|2021-07-28 05:00:00|21.52|21.36|21.64|21.48|21.67|21.51|21.52|21.36|66
1627448700000|2021-07-28 05:05:00|21.59|21.43|21.55|21.39|21.59|21.43|21.54|21.38|10
1627449000000|2021-07-28 05:10:00|21.59|21.43|21.55|21.39|21.61|21.45|21.47|21.31|44
1627449300000|2021-07-28 05:15:00|21.54|21.38|21.64|21.48|21.64|21.48|21.54|21.38|26
1627449600000|2021-07-28 05:20:00|21.59|21.43|21.69|21.53|21.69|21.53|21.59|21.43|17
1627449900000|2021-07-28 05:25:00|21.67|21.51|21.64|21.48|21.68|21.52|21.59|21.43|18
1627450200000|2021-07-28 05:30:00|21.63|21.47|21.67|21.51|21.67|21.51|21.54|21.38|67
1627450500000|2021-07-28 05:35:00|21.66|21.5|21.55|21.39|21.66|21.5|21.55|21.39|41
1627450800000|2021-07-28 05:40:00|21.57|21.41|21.45|21.29|21.59|21.43|21.45|21.29|61
1627451100000|2021-07-28 05:45:00|21.44|21.28|21.39|21.23|21.45|21.29|21.37|21.21|23
1627451400000|2021-07-28 05:50:00|21.4|21.24|21.41|21.25|21.42|21.26|21.37|21.21|17
1627451700000|2021-07-28 05:55:00|21.37|21.21|21.37|21.21|21.41|21.25|21.32|21.16|26
1627452000000|2021-07-28 06:00:00|21.33|21.17|21.39|21.23|21.41|21.25|21.32|21.16|82
1627452300000|2021-07-28 06:05:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1627452600000|2021-07-28 06:10:00|21.42|21.26|21.42|21.26|21.51|21.35|21.42|21.26|44
1627452900000|2021-07-28 06:15:00|21.46|21.3|21.37|21.21|21.46|21.3|21.37|21.21|42
1627453200000|2021-07-28 06:20:00|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|13
1627453500000|2021-07-28 06:25:00|21.32|21.16|21.32|21.16|21.32|21.16|21.29|21.13|11
1627453800000|2021-07-28 06:30:00|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|33
1627454100000|2021-07-28 06:35:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|31
1627454400000|2021-07-28 06:40:00|21.43|21.27|21.42|21.26|21.51|21.35|21.42|21.26|56
1627454700000|2021-07-28 06:45:00|21.41|21.25|21.37|21.21|21.41|21.25|21.32|21.16|14
1627455000000|2021-07-28 06:50:00|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|23
1627455300000|2021-07-28 06:55:00|21.36|21.2|21.46|21.3|21.46|21.3|21.32|21.16|33
1627455600000|2021-07-28 07:00:00|21.41|21.25|21.42|21.26|21.51|21.35|21.36|21.2|151
1627455900000|2021-07-28 07:05:00|21.41|21.25|21.41|21.25|21.46|21.3|21.37|21.21|43
1627456200000|2021-07-28 07:10:00|21.37|21.21|21.46|21.3|21.46|21.3|21.37|21.21|96
1627456500000|2021-07-28 07:15:00|21.44|21.28|21.46|21.3|21.56|21.4|21.42|21.26|44
1627456800000|2021-07-28 07:20:00|21.47|21.31|21.37|21.21|21.47|21.31|21.37|21.21|36
1627457100000|2021-07-28 07:25:00|||||||||24
1627457400000|2021-07-28 07:30:00|21.41|21.25|21.42|21.26|21.46|21.3|21.37|21.21|55
1627457700000|2021-07-28 07:35:00|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|6
1627458000000|2021-07-28 07:40:00|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|14
1627458300000|2021-07-28 07:45:00|||||||||1
1627458600000|2021-07-28 07:50:00|21.37|21.21|21.29|21.13|21.37|21.21|21.29|21.13|49
1627458900000|2021-07-28 07:55:00|21.31|21.15|21.24|21.08|21.32|21.16|21.24|21.08|33
1627459200000|2021-07-28 08:00:00|21.26|21.1|21.19|21.03|21.28|21.12|21.19|21.03|39
1627459500000|2021-07-28 08:05:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|25
1627459800000|2021-07-28 08:10:00|21.15|20.99|21.19|21.03|21.19|21.03|21.14|20.98|38
1627460100000|2021-07-28 08:15:00|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|42
1627460400000|2021-07-28 08:20:00|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|26
1627460700000|2021-07-28 08:25:00|||||||||14
1627461000000|2021-07-28 08:30:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|94
1627461300000|2021-07-28 08:35:00|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|25
1627461600000|2021-07-28 08:40:00|21.02|20.86|21.06|20.9|21.06|20.9|21.01|20.85|19
1627461900000|2021-07-28 08:45:00|||||||||21
1627462200000|2021-07-28 08:50:00|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|25
1627462500000|2021-07-28 08:55:00|||||||||1
1627462800000|2021-07-28 09:00:00|21.02|20.86|21.06|20.9|21.06|20.9|21.02|20.86|9
1627463100000|2021-07-28 09:05:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|3
1627463400000|2021-07-28 09:10:00|||||||||3
1627463700000|2021-07-28 09:15:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|61
1627464000000|2021-07-28 09:20:00|||||||||15
1627464300000|2021-07-28 09:25:00|||||||||5
1627464600000|2021-07-28 09:30:00|||||||||24
1627464900000|2021-07-28 09:35:00|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|56
1627465200000|2021-07-28 09:40:00|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|23
1627465500000|2021-07-28 09:45:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|19
1627465800000|2021-07-28 09:50:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|14
1627466100000|2021-07-28 09:55:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|15
1627466400000|2021-07-28 10:00:00|||||||||1
1627466700000|2021-07-28 10:05:00|||||||||8
1627467000000|2021-07-28 10:10:00|21.09|20.93|21.28|21.12|21.29|21.13|21.09|20.93|48
1627467300000|2021-07-28 10:15:00|21.24|21.08|21.19|21.03|21.34|21.18|21.19|21.03|36
1627467600000|2021-07-28 10:20:00|21.24|21.08|21.24|21.08|21.24|21.08|21.19|21.03|15
1627467900000|2021-07-28 10:25:00|21.26|21.1|21.24|21.08|21.28|21.12|21.24|21.08|13
1627468500000|2021-07-28 10:35:00|21.23|21.07|21.19|21.03|21.24|21.08|21.19|21.03|12
1627468800000|2021-07-28 10:40:00|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|2
1627469400000|2021-07-28 10:50:00|21.23|21.07|21.26|21.1|21.33|21.17|21.2|21.04|37
1627469700000|2021-07-28 10:55:00|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|24
1627470000000|2021-07-28 11:00:00|21.23|21.07|21.25|21.09|21.28|21.12|21.23|21.07|4
1627470300000|2021-07-28 11:05:00|21.24|21.08|21.2|21.04|21.25|21.09|21.2|21.04|17
1627470600000|2021-07-28 11:10:00|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|6
1627470900000|2021-07-28 11:15:00|21.21|21.05|21.2|21.04|21.25|21.09|21.2|21.04|14
1627471200000|2021-07-28 11:20:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|15
1627471500000|2021-07-28 11:25:00|||||||||2
1627471800000|2021-07-28 11:30:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|14
1627472100000|2021-07-28 11:35:00|21.11|20.95|21.11|20.95|21.15|20.99|21.1|20.94|25
1627472400000|2021-07-28 11:40:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|4
1627472700000|2021-07-28 11:45:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|26
1627473000000|2021-07-28 11:50:00|21.23|21.07|21.25|21.09|21.28|21.12|21.2|21.04|30
1627473300000|2021-07-28 11:55:00|21.28|21.12|21.23|21.07|21.28|21.12|21.2|21.04|25
1627473600000|2021-07-28 12:00:00|21.2|21.04|21.2|21.04|21.23|21.07|21.2|21.04|10
1627473900000|2021-07-28 12:05:00|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|11
1627474200000|2021-07-28 12:10:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|34
1627474500000|2021-07-28 12:15:00|21.25|21.09|21.16|21|21.27|21.11|21.16|21|182
1627474800000|2021-07-28 12:20:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|25
1627475100000|2021-07-28 12:25:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|88
1627475400000|2021-07-28 12:30:00|21.11|20.95|21.11|20.95|21.15|20.99|21.1|20.94|29
1627475700000|2021-07-28 12:35:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|27
1627476000000|2021-07-28 12:40:00|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|20
1627476300000|2021-07-28 12:45:00|21.1|20.94|21.11|20.95|21.15|20.99|21.1|20.94|18
1627476600000|2021-07-28 12:50:00|21.15|20.99|21.12|20.96|21.15|20.99|21.11|20.95|19
1627476900000|2021-07-28 12:55:00|21.13|20.97|21.15|20.99|21.15|20.99|21.12|20.96|13
1627477200000|2021-07-28 13:00:00|21.13|20.97|21.1|20.94|21.15|20.99|21.07|20.91|57
1627477500000|2021-07-28 13:05:00|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|13
1627477800000|2021-07-28 13:10:00|||||||||2
1627478100000|2021-07-28 13:15:00|21.06|20.9|21|20.84|21.07|20.91|20.98|20.82|164
1627478400000|2021-07-28 13:20:00|20.98|20.82|21.02|20.86|21.03|20.87|20.98|20.82|77
1627478700000|2021-07-28 13:25:00|21.03|20.87|21.05|20.89|21.08|20.92|21.02|20.86|128
1627479000000|2021-07-28 13:30:00|21.07|20.91|21.1|20.94|21.15|20.99|21.02|20.86|431
1627479300000|2021-07-28 13:35:00|21.11|20.95|21.37|21.21|21.46|21.3|21.1|20.94|1391
1627479600000|2021-07-28 13:40:00|21.34|21.18|21.52|21.36|21.57|21.41|21.34|21.18|569
1627479900000|2021-07-28 13:45:00|21.56|21.4|21.57|21.41|21.66|21.5|21.47|21.31|555
1627480200000|2021-07-28 13:50:00|21.56|21.4|21.57|21.41|21.57|21.41|21.39|21.23|396
1627480500000|2021-07-28 13:55:00|21.56|21.4|21.52|21.36|21.57|21.41|21.44|21.28|390
1627480800000|2021-07-28 14:00:00|21.5|21.34|21.49|21.33|21.57|21.41|21.44|21.28|403
1627481100000|2021-07-28 14:05:00|21.48|21.32|21.39|21.23|21.52|21.36|21.37|21.21|200
1627481400000|2021-07-28 14:10:00|21.38|21.22|21.49|21.33|21.57|21.41|21.37|21.21|376
1627481700000|2021-07-28 14:15:00|21.47|21.31|21.35|21.19|21.52|21.36|21.34|21.18|243
1627482000000|2021-07-28 14:20:00|21.34|21.18|21.34|21.18|21.39|21.23|21.29|21.13|258
1627482300000|2021-07-28 14:25:00|21.32|21.16|21.32|21.16|21.34|21.18|21.2|21.04|195
1627482600000|2021-07-28 14:30:00|21.3|21.14|21.22|21.06|21.34|21.18|21.2|21.04|302
1627482900000|2021-07-28 14:35:00|21.21|21.05|21.27|21.11|21.3|21.14|21.2|21.04|341
1627483200000|2021-07-28 14:40:00|21.3|21.14|21.52|21.36|21.52|21.36|21.27|21.11|596
1627483500000|2021-07-28 14:45:00|21.51|21.35|21.3|21.14|21.52|21.36|21.3|21.14|412
1627483800000|2021-07-28 14:50:00|21.27|21.11|21.24|21.08|21.3|21.14|21.22|21.06|424
1627484100000|2021-07-28 14:55:00|21.25|21.09|21.2|21.04|21.25|21.09|21.17|21.01|168
1627484400000|2021-07-28 15:00:00|21.21|21.05|21.09|20.93|21.22|21.06|21.09|20.93|403
1627484700000|2021-07-28 15:05:00|21.12|20.96|21.12|20.96|21.12|20.96|21.09|20.93|151
1627485000000|2021-07-28 15:10:00|21.09|20.93|21.19|21.03|21.22|21.06|21.09|20.93|284
1627485300000|2021-07-28 15:15:00|21.17|21.01|21.17|21.01|21.27|21.11|21.09|20.93|210
1627485600000|2021-07-28 15:20:00|21.18|21.02|21.12|20.96|21.22|21.06|21.12|20.96|247
1627485900000|2021-07-28 15:25:00|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|147
1627486200000|2021-07-28 15:30:00|21.14|20.98|21.12|20.96|21.22|21.06|21.09|20.93|227
1627486500000|2021-07-28 15:35:00|21.09|20.93|21.05|20.89|21.12|20.96|21.02|20.86|191
1627486800000|2021-07-28 15:40:00|21.07|20.91|21.07|20.91|21.12|20.96|21.04|20.88|168
1627487100000|2021-07-28 15:45:00|21.08|20.92|21.17|21.01|21.17|21.01|21.02|20.86|200
1627487400000|2021-07-28 15:50:00|21.14|20.98|21.12|20.96|21.17|21.01|21.12|20.96|118
1627487700000|2021-07-28 15:55:00|21.09|20.93|21.04|20.88|21.12|20.96|21.04|20.88|146
1627488000000|2021-07-28 16:00:00|21.07|20.91|21.12|20.96|21.12|20.96|21.05|20.89|84
1627488300000|2021-07-28 16:05:00|21.07|20.91|21.07|20.91|21.1|20.94|21.04|20.88|52
1627488600000|2021-07-28 16:10:00|21.06|20.9|21.02|20.86|21.07|20.91|20.99|20.83|131
1627488900000|2021-07-28 16:15:00|21.04|20.88|20.99|20.83|21.07|20.91|20.99|20.83|134
1627489200000|2021-07-28 16:20:00|20.97|20.81|21.02|20.86|21.07|20.91|20.97|20.81|117
1627489500000|2021-07-28 16:25:00|20.99|20.83|21.12|20.96|21.12|20.96|20.99|20.83|72
1627489800000|2021-07-28 16:30:00|21.09|20.93|21.09|20.93|21.12|20.96|21.07|20.91|135
1627490100000|2021-07-28 16:35:00|21.07|20.91|21.17|21.01|21.22|21.06|21.04|20.88|259
1627490400000|2021-07-28 16:40:00|21.14|20.98|21.22|21.06|21.22|21.06|21.14|20.98|93
1627490700000|2021-07-28 16:45:00|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|167
1627491000000|2021-07-28 16:50:00|21.14|20.98|21.22|21.06|21.22|21.06|21.12|20.96|297
1627491300000|2021-07-28 16:55:00|21.21|21.05|21.17|21.01|21.22|21.06|21.14|20.98|236
1627491600000|2021-07-28 17:00:00|21.14|20.98|21.19|21.03|21.22|21.06|21.12|20.96|220
1627491900000|2021-07-28 17:05:00|21.17|21.01|21.14|20.98|21.22|21.06|21.14|20.98|204
1627492200000|2021-07-28 17:10:00|21.16|21|21.22|21.06|21.24|21.08|21.14|20.98|162
1627492500000|2021-07-28 17:15:00|21.27|21.11|21.27|21.11|21.32|21.16|21.22|21.06|105
1627492800000|2021-07-28 17:20:00|21.28|21.12|21.28|21.12|21.32|21.16|21.23|21.07|173
1627493100000|2021-07-28 17:25:00|21.31|21.15|21.31|21.15|21.33|21.17|21.23|21.07|105
1627493400000|2021-07-28 17:30:00|21.33|21.17|21.36|21.2|21.37|21.21|21.28|21.12|154
1627493700000|2021-07-28 17:35:00|21.34|21.18|21.38|21.22|21.38|21.22|21.29|21.13|209
1627494000000|2021-07-28 17:40:00|21.34|21.18|21.24|21.08|21.38|21.22|21.23|21.07|304
1627494300000|2021-07-28 17:45:00|21.23|21.07|21.14|20.98|21.24|21.08|21.14|20.98|372
1627494600000|2021-07-28 17:50:00|21.18|21.02|21.23|21.07|21.23|21.07|21.14|20.98|117
1627494900000|2021-07-28 17:55:00|21.21|21.05|21.28|21.12|21.28|21.12|21.19|21.03|69
1627495200000|2021-07-28 18:00:00|21.31|21.15|21.04|20.88|21.46|21.3|20.98|20.82|914
1627495500000|2021-07-28 18:05:00|21.02|20.86|21.04|20.88|21.14|20.98|20.99|20.83|600
1627495800000|2021-07-28 18:10:00|21.03|20.87|20.77|20.61|21.04|20.88|20.77|20.61|670
1627496100000|2021-07-28 18:15:00|20.79|20.63|20.77|20.61|20.81|20.65|20.72|20.56|894
1627496400000|2021-07-28 18:20:00|20.81|20.65|20.74|20.58|20.81|20.65|20.71|20.55|203
1627496700000|2021-07-28 18:25:00|20.76|20.6|20.81|20.65|20.86|20.7|20.72|20.56|324
1627497000000|2021-07-28 18:30:00|20.77|20.61|20.81|20.65|20.86|20.7|20.77|20.61|312
1627497300000|2021-07-28 18:35:00|20.83|20.67|20.86|20.7|21.04|20.88|20.81|20.65|684
1627497600000|2021-07-28 18:40:00|20.83|20.67|20.73|20.57|20.86|20.7|20.73|20.57|329
1627497900000|2021-07-28 18:45:00|20.69|20.53|20.46|20.3|20.73|20.57|20.45|20.29|1296
1627498200000|2021-07-28 18:50:00|20.44|20.28|20.59|20.43|20.64|20.48|20.41|20.25|458
1627498500000|2021-07-28 18:55:00|20.56|20.4|20.55|20.39|20.59|20.43|20.51|20.35|342
1627498800000|2021-07-28 19:00:00|20.54|20.38|20.54|20.38|20.59|20.43|20.46|20.3|432
1627499100000|2021-07-28 19:05:00|20.56|20.4|20.59|20.43|20.64|20.48|20.54|20.38|260
1627499400000|2021-07-28 19:10:00|20.61|20.45|20.64|20.48|20.69|20.53|20.54|20.38|412
1627499700000|2021-07-28 19:15:00|20.61|20.45|20.69|20.53|20.73|20.57|20.59|20.43|436
1627500000000|2021-07-28 19:20:00|20.66|20.5|20.74|20.58|20.79|20.63|20.64|20.48|331
1627500300000|2021-07-28 19:25:00|20.71|20.55|20.59|20.43|20.74|20.58|20.59|20.43|345
1627500600000|2021-07-28 19:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.54|20.38|403
1627500900000|2021-07-28 19:35:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|336
1627501200000|2021-07-28 19:40:00|20.66|20.5|20.64|20.48|20.69|20.53|20.61|20.45|464
1627501500000|2021-07-28 19:45:00|20.65|20.49|20.79|20.63|20.83|20.67|20.65|20.49|1000
1627501800000|2021-07-28 19:50:00|20.83|20.67|20.79|20.63|20.83|20.67|20.78|20.62|724
1627502100000|2021-07-28 19:55:00|20.83|20.67|20.74|20.58|20.84|20.68|20.69|20.53|2013
1627502400000|2021-07-28 20:00:00|20.78|20.62|20.98|20.82|20.98|20.82|20.78|20.62|1025
1627502700000|2021-07-28 20:05:00|21.03|20.87|21.01|20.85|21.03|20.87|20.98|20.82|894
1627503000000|2021-07-28 20:10:00|21.03|20.87|20.96|20.8|21.03|20.87|20.91|20.75|642
1627504200000|2021-07-28 20:30:00|||||||||80
1627504500000|2021-07-28 20:35:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|12
1627504800000|2021-07-28 20:40:00|||||||||6
1627505100000|2021-07-28 20:45:00|||||||||11
1627505400000|2021-07-28 20:50:00|||||||||9
1627505700000|2021-07-28 20:55:00|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|70
1627509600000|2021-07-28 22:00:00|20.98|20.82|21|20.84|21.03|20.87|20.98|20.82|58
1627509900000|2021-07-28 22:05:00|20.98|20.82|20.98|20.82|21.02|20.86|20.98|20.82|4
1627510200000|2021-07-28 22:10:00|||||||||1
1627510500000|2021-07-28 22:15:00|20.97|20.81|20.98|20.82|21.02|20.86|20.97|20.81|8
1627510800000|2021-07-28 22:20:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|0
1627511100000|2021-07-28 22:25:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1627511400000|2021-07-28 22:30:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|19
1627511700000|2021-07-28 22:35:00|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|11
1627512000000|2021-07-28 22:40:00|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|9
1627512300000|2021-07-28 22:45:00|20.98|20.82|21|20.84|21.02|20.86|20.98|20.82|7
1627512600000|2021-07-28 22:50:00|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|0
1627512900000|2021-07-28 22:55:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|2
1627513200000|2021-07-28 23:00:00|20.99|20.83|21.02|20.86|21.02|20.86|20.97|20.81|7
1627513500000|2021-07-28 23:05:00|21|20.84|20.99|20.83|21.02|20.86|20.97|20.81|3
1627513800000|2021-07-28 23:10:00|20.98|20.82|21.02|20.86|21.02|20.86|20.98|20.82|6
1627514100000|2021-07-28 23:15:00|||||||||4
1627514400000|2021-07-28 23:20:00|20.98|20.82|21|20.84|21.02|20.86|20.98|20.82|22
1627514700000|2021-07-28 23:25:00|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|0
1627515000000|2021-07-28 23:30:00|20.99|20.83|20.98|20.82|20.99|20.83|20.97|20.81|1
1627515300000|2021-07-28 23:35:00|20.99|20.83|20.98|20.82|20.99|20.83|20.97|20.81|1
1627515600000|2021-07-28 23:40:00|20.97|20.81|20.97|20.81|20.98|20.82|20.97|20.81|3
1627516200000|2021-07-28 23:50:00|20.98|20.82|20.97|20.81|20.98|20.82|20.94|20.78|19
1627516500000|2021-07-28 23:55:00|20.96|20.8|20.94|20.78|20.97|20.81|20.94|20.78|18
1627516800000|2021-07-29 00:00:00|20.97|20.81|21.02|20.86|21.02|20.86|20.94|20.78|59
1627517100000|2021-07-29 00:05:00|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|81
1627517400000|2021-07-29 00:10:00|21.09|20.93|21.07|20.91|21.12|20.96|21.07|20.91|32
1627517700000|2021-07-29 00:15:00|21.11|20.95|21.07|20.91|21.12|20.96|21.04|20.88|14
1627518000000|2021-07-29 00:20:00|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|29
1627518300000|2021-07-29 00:25:00|21.08|20.92|21.12|20.96|21.12|20.96|21.07|20.91|27
1627518600000|2021-07-29 00:30:00|21.14|20.98|21.21|21.05|21.21|21.05|21.14|20.98|51
1627518900000|2021-07-29 00:35:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|27
1627519200000|2021-07-29 00:40:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|16
1627519800000|2021-07-29 00:50:00|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|19
1627520100000|2021-07-29 00:55:00|21.04|20.88|20.98|20.82|21.04|20.88|20.97|20.81|166
1627520400000|2021-07-29 01:00:00|20.97|20.81|21.02|20.86|21.04|20.88|20.97|20.81|21
1627520700000|2021-07-29 01:05:00|20.99|20.83|21.02|20.86|21.02|20.86|20.99|20.83|22
1627521000000|2021-07-29 01:10:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|6
1627521300000|2021-07-29 01:15:00|21.09|20.93|21.06|20.9|21.16|21|21.06|20.9|49
1627521600000|2021-07-29 01:20:00|21.04|20.88|21.13|20.97|21.16|21|21.03|20.87|41
1627521900000|2021-07-29 01:25:00|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|33
1627522200000|2021-07-29 01:30:00|21.14|20.98|21.16|21|21.18|21.02|21.13|20.97|49
1627522500000|2021-07-29 01:35:00|21.17|21.01|21.16|21|21.17|21.01|21.14|20.98|22
1627522800000|2021-07-29 01:40:00|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|23
1627523100000|2021-07-29 01:45:00|21.14|20.98|21.21|21.05|21.28|21.12|21.13|20.97|68
1627523400000|2021-07-29 01:50:00|21.19|21.03|21.26|21.1|21.3|21.14|21.18|21.02|7
1627523700000|2021-07-29 01:55:00|21.28|21.12|21.26|21.1|21.29|21.13|21.21|21.05|10
1627524000000|2021-07-29 02:00:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|4
1627524300000|2021-07-29 02:05:00|21.21|21.05|21.26|21.1|21.29|21.13|21.21|21.05|19
1627524600000|2021-07-29 02:10:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|11
1627525500000|2021-07-29 02:25:00|21.23|21.07|21.21|21.05|21.26|21.1|21.21|21.05|13
1627525800000|2021-07-29 02:30:00|21.18|21.02|21.21|21.05|21.21|21.05|21.16|21|11
1627526100000|2021-07-29 02:35:00|21.18|21.02|21.08|20.92|21.18|21.02|21.08|20.92|46
1627526400000|2021-07-29 02:40:00|21.1|20.94|21.13|20.97|21.13|20.97|21.08|20.92|10
1627526700000|2021-07-29 02:45:00|21.16|21|21.08|20.92|21.16|21|21.08|20.92|26
1627527000000|2021-07-29 02:50:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|0
1627527600000|2021-07-29 03:00:00|21.04|20.88|21.08|20.92|21.08|20.92|21.03|20.87|20
1627527900000|2021-07-29 03:05:00|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|12
1627528200000|2021-07-29 03:10:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|0
1627528500000|2021-07-29 03:15:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|42
1627528800000|2021-07-29 03:20:00|21.11|20.95|21.08|20.92|21.11|20.95|21.08|20.92|6
1627529100000|2021-07-29 03:25:00|21.1|20.94|21.13|20.97|21.13|20.97|21.08|20.92|5
1627529400000|2021-07-29 03:30:00|21.11|20.95|21.13|20.97|21.15|20.99|21.08|20.92|6
1627530000000|2021-07-29 03:40:00|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|3
1627530300000|2021-07-29 03:45:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|0
1627530600000|2021-07-29 03:50:00|21.11|20.95|21.12|20.96|21.12|20.96|21.08|20.92|23
1627530900000|2021-07-29 03:55:00|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|0
1627531200000|2021-07-29 04:00:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|5
1627531500000|2021-07-29 04:05:00|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|18
1627531800000|2021-07-29 04:10:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1627533000000|2021-07-29 04:30:00|21.03|20.87|21|20.84|21.03|20.87|21|20.84|61
1627533300000|2021-07-29 04:35:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|20
1627533900000|2021-07-29 04:45:00|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|14
1627534200000|2021-07-29 04:50:00|21.02|20.86|21.03|20.87|21.08|20.92|20.98|20.82|39
1627534500000|2021-07-29 04:55:00|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|1
1627534800000|2021-07-29 05:00:00|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|9
1627535100000|2021-07-29 05:05:00|21.07|20.91|21.03|20.87|21.08|20.92|21.03|20.87|0
1627535400000|2021-07-29 05:10:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1627535700000|2021-07-29 05:15:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1627536000000|2021-07-29 05:20:00|21|20.84|21.04|20.88|21.04|20.88|21|20.84|7
1627536300000|2021-07-29 05:25:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|9
1627536600000|2021-07-29 05:30:00|20.95|20.79|20.95|20.79|20.99|20.83|20.9|20.74|59
1627536900000|2021-07-29 05:35:00|20.94|20.78|20.95|20.79|20.95|20.79|20.9|20.74|6
1627537200000|2021-07-29 05:40:00|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|4
1627537500000|2021-07-29 05:45:00|20.95|20.79|20.95|20.79|20.95|20.79|20.92|20.76|26
1627537800000|2021-07-29 05:50:00|20.97|20.81|20.95|20.79|20.99|20.83|20.95|20.79|3
1627538100000|2021-07-29 05:55:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|12
1627538400000|2021-07-29 06:00:00|20.91|20.75|20.9|20.74|20.95|20.79|20.9|20.74|30
1627538700000|2021-07-29 06:05:00|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|28
1627539000000|2021-07-29 06:10:00|20.85|20.69|20.85|20.69|20.86|20.7|20.82|20.66|45
1627539300000|2021-07-29 06:15:00|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|3
1627539600000|2021-07-29 06:20:00|20.84|20.68|20.84|20.68|20.85|20.69|20.8|20.64|41
1627539900000|2021-07-29 06:25:00|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|22
1627540200000|2021-07-29 06:30:00|20.84|20.68|20.8|20.64|20.85|20.69|20.77|20.61|37
1627540500000|2021-07-29 06:35:00|20.77|20.61|20.79|20.63|20.8|20.64|20.77|20.61|77
1627540800000|2021-07-29 06:40:00|20.8|20.64|20.79|20.63|20.8|20.64|20.77|20.61|19
1627541100000|2021-07-29 06:45:00|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|39
1627541400000|2021-07-29 06:50:00|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|27
1627541700000|2021-07-29 06:55:00|20.79|20.63|20.81|20.65|20.81|20.65|20.77|20.61|8
1627542000000|2021-07-29 07:00:00|20.77|20.61|20.72|20.56|20.81|20.65|20.67|20.51|94
1627542300000|2021-07-29 07:05:00|20.74|20.58|20.72|20.56|20.76|20.6|20.72|20.56|37
1627542600000|2021-07-29 07:10:00|20.76|20.6|20.72|20.56|20.76|20.6|20.72|20.56|33
1627542900000|2021-07-29 07:15:00|20.67|20.51|20.69|20.53|20.71|20.55|20.67|20.51|99
1627543200000|2021-07-29 07:20:00|20.71|20.55|20.62|20.46|20.71|20.55|20.62|20.46|48
1627543500000|2021-07-29 07:25:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|108
1627543800000|2021-07-29 07:30:00|20.64|20.48|20.67|20.51|20.71|20.55|20.62|20.46|13
1627544100000|2021-07-29 07:35:00|20.71|20.55|20.76|20.6|20.76|20.6|20.69|20.53|80
1627544400000|2021-07-29 07:40:00|20.77|20.61|20.67|20.51|20.77|20.61|20.67|20.51|48
1627544700000|2021-07-29 07:45:00|20.64|20.48|20.67|20.51|20.72|20.56|20.64|20.48|96
1627545000000|2021-07-29 07:50:00|||||||||2
1627545300000|2021-07-29 07:55:00|||||||||4
1627545600000|2021-07-29 08:00:00|||||||||3
1627545900000|2021-07-29 08:05:00|20.72|20.56|20.71|20.55|20.73|20.57|20.68|20.52|58
1627546200000|2021-07-29 08:10:00|20.68|20.52|20.68|20.52|20.73|20.57|20.66|20.5|22
1627546500000|2021-07-29 08:15:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|33
1627546800000|2021-07-29 08:20:00|20.69|20.53|20.73|20.57|20.78|20.62|20.68|20.52|33
1627547100000|2021-07-29 08:25:00|||||||||1
1627547400000|2021-07-29 08:30:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|8
1627547700000|2021-07-29 08:35:00|20.71|20.55|20.64|20.48|20.73|20.57|20.64|20.48|14
1627548000000|2021-07-29 08:40:00|||||||||14
1627548300000|2021-07-29 08:45:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|26
1627548600000|2021-07-29 08:50:00|20.64|20.48|20.68|20.52|20.68|20.52|20.64|20.48|80
1627548900000|2021-07-29 08:55:00|20.64|20.48|20.64|20.48|20.68|20.52|20.64|20.48|9
1627549200000|2021-07-29 09:00:00|||||||||23
1627549500000|2021-07-29 09:05:00|20.66|20.5|20.68|20.52|20.68|20.52|20.64|20.48|29
1627549800000|2021-07-29 09:10:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|12
1627550100000|2021-07-29 09:15:00|||||||||17
1627550400000|2021-07-29 09:20:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|8
1627550700000|2021-07-29 09:25:00|20.66|20.5|20.66|20.5|20.7|20.54|20.66|20.5|45
1627551000000|2021-07-29 09:30:00|20.65|20.49|20.65|20.49|20.68|20.52|20.65|20.49|18
1627551300000|2021-07-29 09:35:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|76
1627551600000|2021-07-29 09:40:00|||||||||10
1627551900000|2021-07-29 09:45:00|||||||||5
1627552200000|2021-07-29 09:50:00|||||||||19
1627552500000|2021-07-29 09:55:00|||||||||17
1627552800000|2021-07-29 10:00:00|||||||||2
1627553400000|2021-07-29 10:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1627553700000|2021-07-29 10:15:00|||||||||17
1627554000000|2021-07-29 10:20:00|20.56|20.4|20.55|20.39|20.6|20.44|20.55|20.39|32
1627554300000|2021-07-29 10:25:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1627554600000|2021-07-29 10:30:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|2
1627555200000|2021-07-29 10:40:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|1
1627555500000|2021-07-29 10:45:00|20.67|20.51|20.7|20.54|20.73|20.57|20.65|20.49|20
1627555800000|2021-07-29 10:50:00|20.73|20.57|20.73|20.57|20.73|20.57|20.7|20.54|89
1627556100000|2021-07-29 10:55:00|20.7|20.54|20.6|20.44|20.7|20.54|20.6|20.44|49
1627556400000|2021-07-29 11:00:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|28
1627556700000|2021-07-29 11:05:00|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|9
1627557000000|2021-07-29 11:10:00|20.64|20.48|20.62|20.46|20.65|20.49|20.6|20.44|40
1627557300000|2021-07-29 11:15:00|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|70
1627557600000|2021-07-29 11:20:00|20.68|20.52|20.73|20.57|20.75|20.59|20.65|20.49|31
1627557900000|2021-07-29 11:25:00|20.7|20.54|20.7|20.54|20.72|20.56|20.7|20.54|1
1627558200000|2021-07-29 11:30:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|43
1627558500000|2021-07-29 11:35:00|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|16
1627558800000|2021-07-29 11:40:00|20.72|20.56|20.65|20.49|20.72|20.56|20.65|20.49|19
1627559100000|2021-07-29 11:45:00|||||||||5
1627559400000|2021-07-29 11:50:00|||||||||1
1627559700000|2021-07-29 11:55:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|16
1627560000000|2021-07-29 12:00:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|37
1627560300000|2021-07-29 12:05:00|||||||||6
1627560600000|2021-07-29 12:10:00|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|35
1627560900000|2021-07-29 12:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|67
1627561200000|2021-07-29 12:20:00|||||||||10
1627561500000|2021-07-29 12:25:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|84
1627561800000|2021-07-29 12:30:00|20.6|20.44|20.6|20.44|20.65|20.49|20.57|20.41|66
1627562100000|2021-07-29 12:35:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|13
1627562400000|2021-07-29 12:40:00|||||||||8
1627562700000|2021-07-29 12:45:00|||||||||8
1627563000000|2021-07-29 12:50:00|20.64|20.48|20.57|20.41|20.65|20.49|20.56|20.4|72
1627563300000|2021-07-29 12:55:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|48
1627563600000|2021-07-29 13:00:00|20.59|20.43|20.47|20.31|20.6|20.44|20.47|20.31|406
1627563900000|2021-07-29 13:05:00|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|156
1627564200000|2021-07-29 13:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|62
1627564500000|2021-07-29 13:15:00|20.56|20.4|20.52|20.36|20.56|20.4|20.51|20.35|45
1627564800000|2021-07-29 13:20:00|20.54|20.38|20.66|20.5|20.69|20.53|20.52|20.36|179
1627565100000|2021-07-29 13:25:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|70
1627565400000|2021-07-29 13:30:00|20.64|20.48|20.52|20.36|20.66|20.5|20.47|20.31|498
1627565700000|2021-07-29 13:35:00|20.51|20.35|20.51|20.35|20.56|20.4|20.47|20.31|250
1627566000000|2021-07-29 13:40:00|20.47|20.31|20.56|20.4|20.57|20.41|20.47|20.31|269
1627566300000|2021-07-29 13:45:00|20.57|20.41|20.56|20.4|20.61|20.45|20.51|20.35|408
1627566600000|2021-07-29 13:50:00|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|227
1627566900000|2021-07-29 13:55:00|20.56|20.4|20.51|20.35|20.57|20.41|20.51|20.35|68
1627567200000|2021-07-29 14:00:00|20.47|20.31|20.51|20.35|20.57|20.41|20.41|20.25|547
1627567500000|2021-07-29 14:05:00|20.5|20.34|20.52|20.36|20.54|20.38|20.49|20.33|289
1627567800000|2021-07-29 14:10:00|20.51|20.35|20.51|20.35|20.52|20.36|20.46|20.3|176
1627568100000|2021-07-29 14:15:00|20.49|20.33|20.36|20.2|20.49|20.33|20.36|20.2|387
1627568400000|2021-07-29 14:20:00|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|403
1627568700000|2021-07-29 14:25:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|225
1627569000000|2021-07-29 14:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|122
1627569300000|2021-07-29 14:35:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|183
1627569600000|2021-07-29 14:40:00|20.33|20.17|20.43|20.27|20.43|20.27|20.33|20.17|291
1627569900000|2021-07-29 14:45:00|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|199
1627570200000|2021-07-29 14:50:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|113
1627570500000|2021-07-29 14:55:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|109
1627570800000|2021-07-29 15:00:00|20.34|20.18|20.38|20.22|20.38|20.22|20.33|20.17|348
1627571100000|2021-07-29 15:05:00|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|261
1627571400000|2021-07-29 15:10:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|199
1627571700000|2021-07-29 15:15:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|209
1627572000000|2021-07-29 15:20:00|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|108
1627572300000|2021-07-29 15:25:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|142
1627572600000|2021-07-29 15:30:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|151
1627572900000|2021-07-29 15:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|170
1627573200000|2021-07-29 15:40:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|175
1627573500000|2021-07-29 15:45:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|112
1627573800000|2021-07-29 15:50:00|||||||||75
1627574100000|2021-07-29 15:55:00|20.51|20.35|20.48|20.32|20.53|20.37|20.48|20.32|672
1627574400000|2021-07-29 16:00:00|||||||||136
1627574700000|2021-07-29 16:05:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|203
1627575000000|2021-07-29 16:10:00|20.4|20.24|20.4|20.24|20.43|20.27|20.4|20.24|82
1627575300000|2021-07-29 16:15:00|20.43|20.27|20.41|20.25|20.43|20.27|20.4|20.24|138
1627575600000|2021-07-29 16:20:00|20.4|20.24|20.38|20.22|20.41|20.25|20.38|20.22|107
1627575900000|2021-07-29 16:25:00|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|187
1627576200000|2021-07-29 16:30:00|||||||||77
1627576500000|2021-07-29 16:35:00|||||||||65
1627576800000|2021-07-29 16:40:00|||||||||136
1627577100000|2021-07-29 16:45:00|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|419
1627577400000|2021-07-29 16:50:00|||||||||182
1627577700000|2021-07-29 16:55:00|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|283
1627578000000|2021-07-29 17:00:00|20.41|20.25|20.38|20.22|20.41|20.25|20.35|20.19|145
1627578300000|2021-07-29 17:05:00|||||||||36
1627578600000|2021-07-29 17:10:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|232
1627578900000|2021-07-29 17:15:00|20.37|20.21|20.35|20.19|20.38|20.22|20.35|20.19|171
1627579200000|2021-07-29 17:20:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|78
1627579500000|2021-07-29 17:25:00|||||||||119
1627579800000|2021-07-29 17:30:00|||||||||86
1627580100000|2021-07-29 17:35:00|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|681
1627580400000|2021-07-29 17:40:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|184
1627580700000|2021-07-29 17:45:00|||||||||261
1627581000000|2021-07-29 17:50:00|20.37|20.21|20.38|20.22|20.38|20.22|20.35|20.19|119
1627581300000|2021-07-29 17:55:00|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|166
1627581600000|2021-07-29 18:00:00|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|158
1627581900000|2021-07-29 18:05:00|20.35|20.19|20.35|20.19|20.39|20.23|20.34|20.18|193
1627582200000|2021-07-29 18:10:00|20.34|20.18|20.3|20.14|20.35|20.19|20.3|20.14|199
1627582500000|2021-07-29 18:15:00|||||||||184
1627582800000|2021-07-29 18:20:00|20.34|20.18|20.39|20.23|20.39|20.23|20.3|20.14|312
1627583100000|2021-07-29 18:25:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|195
1627583400000|2021-07-29 18:30:00|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|133
1627583700000|2021-07-29 18:35:00|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|104
1627584000000|2021-07-29 18:40:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|207
1627584300000|2021-07-29 18:45:00|20.49|20.33|20.42|20.26|20.49|20.33|20.42|20.26|169
1627584600000|2021-07-29 18:50:00|||||||||159
1627584900000|2021-07-29 18:55:00|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|349
1627585200000|2021-07-29 19:00:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|277
1627585500000|2021-07-29 19:05:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|155
1627585800000|2021-07-29 19:10:00|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|266
1627586100000|2021-07-29 19:15:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|164
1627586400000|2021-07-29 19:20:00|20.49|20.33|20.47|20.31|20.49|20.33|20.44|20.28|311
1627586700000|2021-07-29 19:25:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|237
1627587000000|2021-07-29 19:30:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|170
1627587300000|2021-07-29 19:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|461
1627587600000|2021-07-29 19:40:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|373
1627587900000|2021-07-29 19:45:00|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|441
1627588200000|2021-07-29 19:50:00|20.42|20.26|20.34|20.18|20.44|20.28|20.34|20.18|537
1627588500000|2021-07-29 19:55:00|20.36|20.2|20.44|20.28|20.46|20.3|20.34|20.18|880
1627588800000|2021-07-29 20:00:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|331
1627589100000|2021-07-29 20:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|195
1627589400000|2021-07-29 20:10:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|507
1627590600000|2021-07-29 20:30:00|20.62|20.46|20.69|20.53|20.71|20.55|20.62|20.46|79
1627590900000|2021-07-29 20:35:00|20.71|20.55|20.68|20.52|20.72|20.56|20.64|20.48|146
1627591200000|2021-07-29 20:40:00|20.67|20.51|20.74|20.58|20.77|20.61|20.67|20.51|84
1627591500000|2021-07-29 20:45:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|87
1627591800000|2021-07-29 20:50:00|20.76|20.6|20.73|20.57|20.77|20.61|20.72|20.56|63
1627592100000|2021-07-29 20:55:00|20.74|20.58|20.75|20.59|20.78|20.62|20.73|20.57|73
1627596000000|2021-07-29 22:00:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|18
1627596300000|2021-07-29 22:05:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|37
1627596600000|2021-07-29 22:10:00|||||||||3
1627596900000|2021-07-29 22:15:00|||||||||5
1627597200000|2021-07-29 22:20:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|1
1627597500000|2021-07-29 22:25:00|20.8|20.64|20.81|20.65|20.81|20.65|20.78|20.62|8
1627597800000|2021-07-29 22:30:00|20.8|20.64|20.86|20.7|20.86|20.7|20.78|20.62|9
1627598100000|2021-07-29 22:35:00|20.87|20.71|20.87|20.71|20.87|20.71|20.83|20.67|14
1627598400000|2021-07-29 22:40:00|20.86|20.7|20.83|20.67|20.87|20.71|20.83|20.67|8
1627598700000|2021-07-29 22:45:00|||||||||1
1627599000000|2021-07-29 22:50:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|1
1627599300000|2021-07-29 22:55:00|20.86|20.7|20.89|20.73|20.89|20.73|20.83|20.67|54
1627599600000|2021-07-29 23:00:00|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|44
1627599900000|2021-07-29 23:05:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|53
1627600200000|2021-07-29 23:10:00|||||||||1
1627600500000|2021-07-29 23:15:00|||||||||1
1627600800000|2021-07-29 23:20:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|20
1627601100000|2021-07-29 23:25:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|49
1627601700000|2021-07-29 23:35:00|21|20.84|20.98|20.82|21.01|20.85|20.98|20.82|10
1627602000000|2021-07-29 23:40:00|21.01|20.85|21.01|20.85|21.01|20.85|21|20.84|19
1627602300000|2021-07-29 23:45:00|21|20.84|21.01|20.85|21.01|20.85|20.98|20.82|18
1627602600000|2021-07-29 23:50:00|21.03|20.87|21.11|20.95|21.16|21|21.03|20.87|107
1627602900000|2021-07-29 23:55:00|21.08|20.92|21.12|20.96|21.15|20.99|21.07|20.91|37
1627603200000|2021-07-30 00:00:00|21.13|20.97|21.25|21.09|21.25|21.09|21.12|20.96|133
1627603500000|2021-07-30 00:05:00|21.22|21.06|21.15|20.99|21.25|21.09|21.15|20.99|33
1627603800000|2021-07-30 00:10:00|21.12|20.96|21.07|20.91|21.17|21.01|21.07|20.91|50
1627604100000|2021-07-30 00:15:00|21.03|20.87|21.15|20.99|21.2|21.04|20.98|20.82|93
1627604400000|2021-07-30 00:20:00|21.13|20.97|21.17|21.01|21.2|21.04|21.12|20.96|12
1627604700000|2021-07-30 00:25:00|21.2|21.04|21.15|20.99|21.25|21.09|21.12|20.96|47
1627605000000|2021-07-30 00:30:00|21.16|21|21.2|21.04|21.25|21.09|21.12|20.96|35
1627605300000|2021-07-30 00:35:00|21.21|21.05|21.25|21.09|21.3|21.14|21.2|21.04|85
1627605600000|2021-07-30 00:40:00|21.2|21.04|21.22|21.06|21.25|21.09|21.2|21.04|13
1627605900000|2021-07-30 00:45:00|21.23|21.07|21.43|21.27|21.48|21.32|21.21|21.05|137
1627606200000|2021-07-30 00:50:00|21.42|21.26|21.42|21.26|21.43|21.27|21.35|21.19|46
1627606500000|2021-07-30 00:55:00|21.43|21.27|21.38|21.22|21.46|21.3|21.38|21.22|26
1627606800000|2021-07-30 01:00:00|21.37|21.21|21.3|21.14|21.37|21.21|21.3|21.14|72
1627607100000|2021-07-30 01:05:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|13
1627607400000|2021-07-30 01:10:00|21.29|21.13|21.33|21.17|21.34|21.18|21.29|21.13|7
1627607700000|2021-07-30 01:15:00|21.35|21.19|21.33|21.17|21.37|21.21|21.3|21.14|17
1627608000000|2021-07-30 01:20:00|21.37|21.21|21.38|21.22|21.4|21.24|21.33|21.17|28
1627608300000|2021-07-30 01:25:00|21.41|21.25|21.48|21.32|21.48|21.32|21.41|21.25|52
1627608600000|2021-07-30 01:30:00|21.47|21.31|21.43|21.27|21.47|21.31|21.38|21.22|102
1627608900000|2021-07-30 01:35:00|21.47|21.31|21.43|21.27|21.52|21.36|21.43|21.27|39
1627609200000|2021-07-30 01:40:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|26
1627609500000|2021-07-30 01:45:00|21.42|21.26|21.43|21.27|21.46|21.3|21.42|21.26|7
1627609800000|2021-07-30 01:50:00|21.45|21.29|21.43|21.27|21.48|21.32|21.43|21.27|5
1627610100000|2021-07-30 01:55:00|21.44|21.28|21.48|21.32|21.48|21.32|21.43|21.27|11
1627610400000|2021-07-30 02:00:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|16
1627610700000|2021-07-30 02:05:00|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|17
1627611000000|2021-07-30 02:10:00|21.45|21.29|21.34|21.18|21.45|21.29|21.34|21.18|25
1627611300000|2021-07-30 02:15:00|21.33|21.17|21.25|21.09|21.33|21.17|21.25|21.09|86
1627611600000|2021-07-30 02:20:00|21.22|21.06|21.3|21.14|21.3|21.14|21.21|21.05|35
1627611900000|2021-07-30 02:25:00|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|43
1627612200000|2021-07-30 02:30:00|||||||||4
1627612500000|2021-07-30 02:35:00|21.29|21.13|21.29|21.13|21.3|21.14|21.25|21.09|20
1627612800000|2021-07-30 02:40:00|21.3|21.14|21.3|21.14|21.34|21.18|21.3|21.14|11
1627613100000|2021-07-30 02:45:00|21.32|21.16|21.3|21.14|21.34|21.18|21.3|21.14|10
1627613400000|2021-07-30 02:50:00|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|11
1627613700000|2021-07-30 02:55:00|21.35|21.19|21.34|21.18|21.39|21.23|21.34|21.18|14
1627614000000|2021-07-30 03:00:00|21.32|21.16|21.3|21.14|21.34|21.18|21.27|21.11|18
1627614300000|2021-07-30 03:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1627614600000|2021-07-30 03:10:00|||||||||3
1627614900000|2021-07-30 03:15:00|||||||||1
1627615200000|2021-07-30 03:20:00|21.34|21.18|21.47|21.31|21.49|21.33|21.34|21.18|44
1627615500000|2021-07-30 03:25:00|21.45|21.29|21.44|21.28|21.48|21.32|21.44|21.28|30
1627615800000|2021-07-30 03:30:00|21.45|21.29|21.4|21.24|21.45|21.29|21.39|21.23|10
1627616100000|2021-07-30 03:35:00|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|9
1627616400000|2021-07-30 03:40:00|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|15
1627616700000|2021-07-30 03:45:00|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|6
1627617000000|2021-07-30 03:50:00|21.41|21.25|21.44|21.28|21.44|21.28|21.4|21.24|11
1627617300000|2021-07-30 03:55:00|21.48|21.32|21.4|21.24|21.48|21.32|21.4|21.24|11
1627617600000|2021-07-30 04:00:00|21.39|21.23|21.39|21.23|21.4|21.24|21.39|21.23|0
1627618200000|2021-07-30 04:10:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|28
1627619100000|2021-07-30 04:25:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|6
1627619700000|2021-07-30 04:35:00|21.41|21.25|21.39|21.23|21.42|21.26|21.39|21.23|13
1627620300000|2021-07-30 04:45:00|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|21
1627620600000|2021-07-30 04:50:00|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|3
1627620900000|2021-07-30 04:55:00|||||||||6
1627621200000|2021-07-30 05:00:00|21.47|21.31|21.48|21.32|21.57|21.41|21.44|21.28|55
1627621500000|2021-07-30 05:05:00|21.44|21.28|21.49|21.33|21.49|21.33|21.44|21.28|36
1627621800000|2021-07-30 05:10:00|21.51|21.35|21.56|21.4|21.57|21.41|21.51|21.35|24
1627622100000|2021-07-30 05:15:00|21.57|21.41|21.58|21.42|21.62|21.46|21.56|21.4|33
1627622400000|2021-07-30 05:20:00|21.57|21.41|21.59|21.43|21.62|21.46|21.57|21.41|31
1627622700000|2021-07-30 05:25:00|21.61|21.45|21.62|21.46|21.62|21.46|21.54|21.38|78
1627623000000|2021-07-30 05:30:00|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|124
1627623300000|2021-07-30 05:35:00|21.52|21.36|21.62|21.46|21.62|21.46|21.51|21.35|152
1627623600000|2021-07-30 05:40:00|21.66|21.5|21.61|21.45|21.67|21.51|21.61|21.45|89
1627623900000|2021-07-30 05:45:00|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|27
1627624200000|2021-07-30 05:50:00|21.62|21.46|21.61|21.45|21.66|21.5|21.61|21.45|162
1627624500000|2021-07-30 05:55:00|21.66|21.5|21.71|21.55|21.71|21.55|21.66|21.5|96
1627624800000|2021-07-30 06:00:00|21.67|21.51|21.53|21.37|21.67|21.51|21.48|21.32|124
1627625100000|2021-07-30 06:05:00|21.51|21.35|21.48|21.32|21.51|21.35|21.43|21.27|96
1627625400000|2021-07-30 06:10:00|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|4
1627625700000|2021-07-30 06:15:00|21.44|21.28|21.43|21.27|21.48|21.32|21.39|21.23|37
1627626000000|2021-07-30 06:20:00|21.39|21.23|21.39|21.23|21.43|21.27|21.38|21.22|36
1627626300000|2021-07-30 06:25:00|21.43|21.27|21.48|21.32|21.49|21.33|21.39|21.23|22
1627626600000|2021-07-30 06:30:00|21.49|21.33|21.66|21.5|21.74|21.58|21.49|21.33|71
1627626900000|2021-07-30 06:35:00|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|16
1627627200000|2021-07-30 06:40:00|21.61|21.45|21.69|21.53|21.71|21.55|21.61|21.45|37
1627627500000|2021-07-30 06:45:00|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|22
1627627800000|2021-07-30 06:50:00|21.67|21.51|21.69|21.53|21.74|21.58|21.66|21.5|61
1627628100000|2021-07-30 06:55:00|21.66|21.5|21.61|21.45|21.66|21.5|21.56|21.4|75
1627628400000|2021-07-30 07:00:00|21.57|21.41|21.56|21.4|21.61|21.45|21.48|21.32|78
1627628700000|2021-07-30 07:05:00|21.58|21.42|21.56|21.4|21.64|21.48|21.51|21.35|85
1627629000000|2021-07-30 07:10:00|21.6|21.44|21.61|21.45|21.61|21.45|21.56|21.4|26
1627629300000|2021-07-30 07:15:00|21.64|21.48|21.48|21.32|21.7|21.54|21.48|21.32|71
1627629600000|2021-07-30 07:20:00|21.51|21.35|21.51|21.35|21.58|21.42|21.48|21.32|74
1627629900000|2021-07-30 07:25:00|21.53|21.37|21.58|21.42|21.58|21.42|21.48|21.32|66
1627630200000|2021-07-30 07:30:00|21.57|21.41|21.56|21.4|21.66|21.5|21.53|21.37|60
1627630500000|2021-07-30 07:35:00|21.54|21.38|21.57|21.41|21.66|21.5|21.53|21.37|31
1627630800000|2021-07-30 07:40:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|35
1627631100000|2021-07-30 07:45:00|21.64|21.48|21.61|21.45|21.66|21.5|21.61|21.45|9
1627631400000|2021-07-30 07:50:00|21.58|21.42|21.53|21.37|21.61|21.45|21.51|21.35|141
1627631700000|2021-07-30 07:55:00|||||||||13
1627632000000|2021-07-30 08:00:00|21.56|21.4|21.53|21.37|21.61|21.45|21.51|21.35|42
1627632300000|2021-07-30 08:05:00|21.49|21.33|21.43|21.27|21.49|21.33|21.4|21.24|51
1627632600000|2021-07-30 08:10:00|21.41|21.25|21.35|21.19|21.43|21.27|21.35|21.19|20
1627632900000|2021-07-30 08:15:00|21.3|21.14|21.32|21.16|21.35|21.19|21.3|21.14|36
1627633200000|2021-07-30 08:20:00|21.3|21.14|21.25|21.09|21.3|21.14|21.2|21.04|23
1627633500000|2021-07-30 08:25:00|21.23|21.07|21.3|21.14|21.35|21.19|21.23|21.07|62
1627633800000|2021-07-30 08:30:00|21.32|21.16|21.32|21.16|21.35|21.19|21.3|21.14|72
1627634100000|2021-07-30 08:35:00|21.33|21.17|21.22|21.06|21.33|21.17|21.22|21.06|65
1627634400000|2021-07-30 08:40:00|21.25|21.09|21.3|21.14|21.35|21.19|21.25|21.09|45
1627634700000|2021-07-30 08:45:00|21.32|21.16|21.35|21.19|21.38|21.22|21.32|21.16|24
1627635000000|2021-07-30 08:50:00|21.37|21.21|21.35|21.19|21.4|21.24|21.35|21.19|17
1627635300000|2021-07-30 08:55:00|21.36|21.2|21.35|21.19|21.36|21.2|21.32|21.16|8
1627635600000|2021-07-30 09:00:00|21.32|21.16|21.39|21.23|21.43|21.27|21.32|21.16|39
1627635900000|2021-07-30 09:05:00|21.37|21.21|21.37|21.21|21.4|21.24|21.35|21.19|12
1627636200000|2021-07-30 09:10:00|21.36|21.2|21.37|21.21|21.4|21.24|21.35|21.19|11
1627636500000|2021-07-30 09:15:00|21.4|21.24|21.4|21.24|21.4|21.24|21.37|21.21|17
1627636800000|2021-07-30 09:20:00|21.37|21.21|21.4|21.24|21.45|21.29|21.37|21.21|60
1627637100000|2021-07-30 09:25:00|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|36
1627637400000|2021-07-30 09:30:00|21.37|21.21|21.4|21.24|21.45|21.29|21.35|21.19|36
1627637700000|2021-07-30 09:35:00|21.42|21.26|21.5|21.34|21.5|21.34|21.42|21.26|54
1627638000000|2021-07-30 09:40:00|21.49|21.33|21.5|21.34|21.5|21.34|21.47|21.31|16
1627638300000|2021-07-30 09:45:00|21.48|21.32|21.45|21.29|21.5|21.34|21.45|21.29|63
1627638600000|2021-07-30 09:50:00|21.46|21.3|21.5|21.34|21.5|21.34|21.45|21.29|20
1627638900000|2021-07-30 09:55:00|21.53|21.37|21.55|21.39|21.58|21.42|21.53|21.37|113
1627639200000|2021-07-30 10:00:00|21.5|21.34|21.45|21.29|21.53|21.37|21.45|21.29|67
1627639500000|2021-07-30 10:05:00|21.48|21.32|21.45|21.29|21.48|21.32|21.4|21.24|77
1627639800000|2021-07-30 10:10:00|21.44|21.28|21.5|21.34|21.54|21.38|21.4|21.24|122
1627640100000|2021-07-30 10:15:00|21.45|21.29|21.4|21.24|21.49|21.33|21.4|21.24|32
1627640400000|2021-07-30 10:20:00|21.39|21.23|21.4|21.24|21.4|21.24|21.3|21.14|31
1627640700000|2021-07-30 10:25:00|21.37|21.21|21.35|21.19|21.4|21.24|21.32|21.16|11
1627641000000|2021-07-30 10:30:00|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|23
1627641300000|2021-07-30 10:35:00|21.32|21.16|21.29|21.13|21.37|21.21|21.27|21.11|62
1627641600000|2021-07-30 10:40:00|21.28|21.12|21.27|21.11|21.32|21.16|21.27|21.11|43
1627641900000|2021-07-30 10:45:00|21.29|21.13|21.27|21.11|21.32|21.16|21.27|21.11|18
1627642200000|2021-07-30 10:50:00|21.24|21.08|21.24|21.08|21.27|21.11|21.24|21.08|41
1627642500000|2021-07-30 10:55:00|21.22|21.06|21.19|21.03|21.22|21.06|21.18|21.02|49
1627642800000|2021-07-30 11:00:00|21.21|21.05|21.22|21.06|21.25|21.09|21.18|21.02|22
1627643100000|2021-07-30 11:05:00|21.21|21.05|21.22|21.06|21.27|21.11|21.17|21.01|27
1627643400000|2021-07-30 11:10:00|||||||||10
1627643700000|2021-07-30 11:15:00|21.19|21.03|21.23|21.07|21.23|21.07|21.17|21.01|46
1627644000000|2021-07-30 11:20:00|21.18|21.02|21.23|21.07|21.26|21.1|21.18|21.02|19
1627644300000|2021-07-30 11:25:00|21.26|21.1|21.26|21.1|21.33|21.17|21.23|21.07|44
1627644600000|2021-07-30 11:30:00|21.28|21.12|21.31|21.15|21.33|21.17|21.26|21.1|26
1627644900000|2021-07-30 11:35:00|21.28|21.12|21.26|21.1|21.29|21.13|21.26|21.1|13
1627645200000|2021-07-30 11:40:00|21.28|21.12|21.23|21.07|21.31|21.15|21.23|21.07|92
1627645500000|2021-07-30 11:45:00|21.26|21.1|21.26|21.1|21.27|21.11|21.23|21.07|277
1627645800000|2021-07-30 11:50:00|21.27|21.11|21.31|21.15|21.31|21.15|21.26|21.1|40
1627646100000|2021-07-30 11:55:00|||||||||27
1627646400000|2021-07-30 12:00:00|21.32|21.16|21.4|21.24|21.41|21.25|21.31|21.15|113
1627646700000|2021-07-30 12:05:00|21.37|21.21|21.28|21.12|21.39|21.23|21.28|21.12|53
1627647000000|2021-07-30 12:10:00|21.31|21.15|21.31|21.15|21.31|21.15|21.28|21.12|46
1627647300000|2021-07-30 12:15:00|21.29|21.13|21.31|21.15|21.31|21.15|21.28|21.12|75
1627647600000|2021-07-30 12:20:00|21.29|21.13|21.31|21.15|21.31|21.15|21.28|21.12|1
1627647900000|2021-07-30 12:25:00|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|33
1627648200000|2021-07-30 12:30:00|21.32|21.16|21.23|21.07|21.33|21.17|21.19|21.03|67
1627648500000|2021-07-30 12:35:00|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|81
1627648800000|2021-07-30 12:40:00|||||||||2
1627649100000|2021-07-30 12:45:00|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|10
1627649400000|2021-07-30 12:50:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|4
1627649700000|2021-07-30 12:55:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|18
1627650000000|2021-07-30 13:00:00|21.2|21.04|21.26|21.1|21.26|21.1|21.18|21.02|86
1627650300000|2021-07-30 13:05:00|21.31|21.15|21.31|21.15|21.34|21.18|21.26|21.1|154
1627650600000|2021-07-30 13:10:00|21.3|21.14|21.29|21.13|21.31|21.15|21.26|21.1|64
1627650900000|2021-07-30 13:15:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|195
1627651200000|2021-07-30 13:20:00|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|80
1627651500000|2021-07-30 13:25:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|72
1627651800000|2021-07-30 13:30:00|21.24|21.08|20.93|20.77|21.24|21.08|20.92|20.76|908
1627652100000|2021-07-30 13:35:00|20.9|20.74|20.8|20.64|20.93|20.77|20.8|20.64|539
1627652400000|2021-07-30 13:40:00|20.77|20.61|20.72|20.56|20.8|20.64|20.7|20.54|488
1627652700000|2021-07-30 13:45:00|20.75|20.59|20.67|20.51|20.75|20.59|20.62|20.46|478
1627653000000|2021-07-30 13:50:00|20.62|20.46|20.62|20.46|20.72|20.56|20.62|20.46|377
1627653300000|2021-07-30 13:55:00|20.65|20.49|20.65|20.49|20.65|20.49|20.6|20.44|298
1627653600000|2021-07-30 14:00:00|20.67|20.51|20.52|20.36|20.67|20.51|20.52|20.36|256
1627653900000|2021-07-30 14:05:00|20.55|20.39|20.57|20.41|20.6|20.44|20.52|20.36|366
1627654200000|2021-07-30 14:10:00|20.6|20.44|20.6|20.44|20.68|20.52|20.55|20.39|331
1627654500000|2021-07-30 14:15:00|20.63|20.47|20.8|20.64|20.83|20.67|20.63|20.47|404
1627654800000|2021-07-30 14:20:00|20.78|20.62|20.81|20.65|20.83|20.67|20.73|20.57|381
1627655100000|2021-07-30 14:25:00|20.86|20.7|20.89|20.73|20.91|20.75|20.76|20.6|356
1627655400000|2021-07-30 14:30:00|20.91|20.75|20.91|20.75|20.95|20.79|20.81|20.65|344
1627655700000|2021-07-30 14:35:00|20.95|20.79|20.85|20.69|20.95|20.79|20.85|20.69|242
1627656000000|2021-07-30 14:40:00|20.86|20.7|20.85|20.69|20.91|20.75|20.73|20.57|328
1627656300000|2021-07-30 14:45:00|20.83|20.67|20.96|20.8|20.96|20.8|20.81|20.65|183
1627656600000|2021-07-30 14:50:00|20.95|20.79|20.95|20.79|20.96|20.8|20.86|20.7|339
1627656900000|2021-07-30 14:55:00|20.96|20.8|21.05|20.89|21.05|20.89|20.9|20.74|278
1627657200000|2021-07-30 15:00:00|21.04|20.88|21.04|20.88|21.13|20.97|21|20.84|310
1627657500000|2021-07-30 15:05:00|21.05|20.89|21|20.84|21.09|20.93|20.95|20.79|467
1627657800000|2021-07-30 15:10:00|20.99|20.83|20.97|20.81|21.05|20.89|20.92|20.76|416
1627658100000|2021-07-30 15:15:00|21|20.84|21.02|20.86|21.05|20.89|20.92|20.76|429
1627658400000|2021-07-30 15:20:00|20.98|20.82|21.02|20.86|21.02|20.86|20.97|20.81|252
1627658700000|2021-07-30 15:25:00|21|20.84|21.02|20.86|21.1|20.94|20.97|20.81|351
1627659000000|2021-07-30 15:30:00|21.03|20.87|21.15|20.99|21.18|21.02|20.98|20.82|349
1627659300000|2021-07-30 15:35:00|21.1|20.94|21.15|20.99|21.2|21.04|21.07|20.91|221
1627659600000|2021-07-30 15:40:00|21.16|21|21.1|20.94|21.18|21.02|21.07|20.91|169
1627659900000|2021-07-30 15:45:00|21.07|20.91|21.15|20.99|21.17|21.01|21.07|20.91|127
1627660200000|2021-07-30 15:50:00|21.12|20.96|21.12|20.96|21.15|20.99|21.07|20.91|83
1627660500000|2021-07-30 15:55:00|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|38
1627660800000|2021-07-30 16:00:00|21.1|20.94|21.02|20.86|21.12|20.96|21.02|20.86|226
1627661100000|2021-07-30 16:05:00|21.05|20.89|21.07|20.91|21.07|20.91|21.03|20.87|92
1627661400000|2021-07-30 16:10:00|21.05|20.89|21.05|20.89|21.1|20.94|21.02|20.86|224
1627661700000|2021-07-30 16:15:00|21.02|20.86|20.92|20.76|21.02|20.86|20.92|20.76|130
1627662000000|2021-07-30 16:20:00|20.95|20.79|20.97|20.81|21|20.84|20.92|20.76|184
1627662300000|2021-07-30 16:25:00|21|20.84|20.97|20.81|21|20.84|20.92|20.76|308
1627662600000|2021-07-30 16:30:00|20.94|20.78|20.89|20.73|20.97|20.81|20.85|20.69|256
1627662900000|2021-07-30 16:35:00|20.87|20.71|20.88|20.72|20.89|20.73|20.84|20.68|85
1627663200000|2021-07-30 16:40:00|20.89|20.73|20.84|20.68|20.89|20.73|20.81|20.65|234
1627663500000|2021-07-30 16:45:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|109
1627663800000|2021-07-30 16:50:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|249
1627664100000|2021-07-30 16:55:00|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|117
1627664400000|2021-07-30 17:00:00|20.76|20.6|20.84|20.68|20.86|20.7|20.76|20.6|232
1627664700000|2021-07-30 17:05:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|92
1627665000000|2021-07-30 17:10:00|20.81|20.65|20.76|20.6|20.84|20.68|20.76|20.6|119
1627665300000|2021-07-30 17:15:00|20.71|20.55|20.79|20.63|20.79|20.63|20.71|20.55|165
1627665600000|2021-07-30 17:20:00|20.8|20.64|20.84|20.68|20.84|20.68|20.79|20.63|189
1627665900000|2021-07-30 17:25:00|20.8|20.64|20.76|20.6|20.84|20.68|20.76|20.6|140
1627666200000|2021-07-30 17:30:00|20.74|20.58|20.69|20.53|20.76|20.6|20.68|20.52|234
1627666500000|2021-07-30 17:35:00|20.68|20.52|20.66|20.5|20.71|20.55|20.66|20.5|68
1627666800000|2021-07-30 17:40:00|20.67|20.51|20.71|20.55|20.71|20.55|20.66|20.5|157
1627667100000|2021-07-30 17:45:00|20.68|20.52|20.71|20.55|20.76|20.6|20.68|20.52|154
1627667400000|2021-07-30 17:50:00|20.69|20.53|20.69|20.53|20.71|20.55|20.66|20.5|124
1627667700000|2021-07-30 17:55:00|20.66|20.5|20.71|20.55|20.74|20.58|20.66|20.5|167
1627668000000|2021-07-30 18:00:00|20.69|20.53|20.79|20.63|20.79|20.63|20.69|20.53|332
1627668300000|2021-07-30 18:05:00|20.84|20.68|20.79|20.63|20.84|20.68|20.76|20.6|150
1627668600000|2021-07-30 18:10:00|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|96
1627668900000|2021-07-30 18:15:00|20.8|20.64|20.84|20.68|20.88|20.72|20.79|20.63|164
1627669200000|2021-07-30 18:20:00|20.81|20.65|20.89|20.73|20.92|20.76|20.76|20.6|215
1627669500000|2021-07-30 18:25:00|20.91|20.75|20.99|20.83|20.99|20.83|20.89|20.73|301
1627669800000|2021-07-30 18:30:00|21.01|20.85|20.99|20.83|21.02|20.86|20.94|20.78|251
1627670100000|2021-07-30 18:35:00|20.96|20.8|21.04|20.88|21.04|20.88|20.94|20.78|350
1627670400000|2021-07-30 18:40:00|21.01|20.85|20.99|20.83|21.01|20.85|20.94|20.78|233
1627670700000|2021-07-30 18:45:00|20.96|20.8|20.93|20.77|20.99|20.83|20.91|20.75|228
1627671000000|2021-07-30 18:50:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|293
1627671300000|2021-07-30 18:55:00|20.83|20.67|20.86|20.7|20.91|20.75|20.83|20.67|214
1627671600000|2021-07-30 19:00:00|20.85|20.69|20.78|20.62|20.85|20.69|20.78|20.62|155
1627671900000|2021-07-30 19:05:00|20.73|20.57|20.78|20.62|20.81|20.65|20.73|20.57|295
1627672200000|2021-07-30 19:10:00|20.81|20.65|20.78|20.62|20.83|20.67|20.75|20.59|289
1627672500000|2021-07-30 19:15:00|20.81|20.65|20.89|20.73|20.89|20.73|20.81|20.65|367
1627672800000|2021-07-30 19:20:00|20.86|20.7|21.04|20.88|21.04|20.88|20.86|20.7|380
1627673100000|2021-07-30 19:25:00|21|20.84|20.91|20.75|21.01|20.85|20.91|20.75|339
1627673400000|2021-07-30 19:30:00|20.9|20.74|20.93|20.77|20.96|20.8|20.88|20.72|450
1627673700000|2021-07-30 19:35:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|227
1627674000000|2021-07-30 19:40:00|20.98|20.82|21.02|20.86|21.02|20.86|20.96|20.8|380
1627674300000|2021-07-30 19:45:00|21.05|20.89|21.07|20.91|21.07|20.91|21.02|20.86|493
1627674600000|2021-07-30 19:50:00|21.08|20.92|21.07|20.91|21.12|20.96|20.98|20.82|427
1627674900000|2021-07-30 19:55:00|21.08|20.92|21.04|20.88|21.12|20.96|21|20.84|1990
1627675200000|2021-07-30 20:00:00|21|20.84|20.89|20.73|21.04|20.88|20.89|20.73|544
1627675500000|2021-07-30 20:05:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|349
1627675800000|2021-07-30 20:10:00|21.02|20.86|21.02|20.86|21.1|20.94|21.02|20.86|1320
1627677000000|2021-07-30 20:30:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|165
1627677300000|2021-07-30 20:35:00|20.97|20.81|20.94|20.78|20.99|20.83|20.94|20.78|49
1627677600000|2021-07-30 20:40:00|||||||||14
1627677900000|2021-07-30 20:45:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|97
1627678200000|2021-07-30 20:50:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|30
1627678500000|2021-07-30 20:55:00|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|32
1627855200000|2021-08-01 22:00:00|21.05|20.89|21.03|20.87|21.05|20.89|20.99|20.83|138
1627855500000|2021-08-01 22:05:00|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|19
1627855800000|2021-08-01 22:10:00|20.98|20.82|20.95|20.79|20.99|20.83|20.95|20.79|36
1627856100000|2021-08-01 22:15:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|11
1627856400000|2021-08-01 22:20:00|20.97|20.81|20.9|20.74|20.97|20.81|20.89|20.73|19
1627856700000|2021-08-01 22:25:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1627857000000|2021-08-01 22:30:00|20.89|20.73|20.88|20.72|20.9|20.74|20.88|20.72|15
1627857300000|2021-08-01 22:35:00|20.89|20.73|20.81|20.65|20.89|20.73|20.8|20.64|12
1627857600000|2021-08-01 22:40:00|||||||||7
1627857900000|2021-08-01 22:45:00|||||||||1
1627858200000|2021-08-01 22:50:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|4
1627858500000|2021-08-01 22:55:00|||||||||2
1627859400000|2021-08-01 23:10:00|20.83|20.67|20.82|20.66|20.84|20.68|20.81|20.65|11
1627859700000|2021-08-01 23:15:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|0
1627860000000|2021-08-01 23:20:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1627860300000|2021-08-01 23:25:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|1
1627860600000|2021-08-01 23:30:00|20.84|20.68|20.85|20.69|20.87|20.71|20.83|20.67|1
1627860900000|2021-08-01 23:35:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1627861200000|2021-08-01 23:40:00|20.84|20.68|20.85|20.69|20.87|20.71|20.84|20.68|0
1627861500000|2021-08-01 23:45:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|2
1627861800000|2021-08-01 23:50:00|20.87|20.71|20.88|20.72|20.89|20.73|20.87|20.71|4
1627862100000|2021-08-01 23:55:00|20.87|20.71|20.84|20.68|20.88|20.72|20.83|20.67|11
1627862400000|2021-08-02 00:00:00|20.86|20.7|20.92|20.76|20.94|20.78|20.84|20.68|11
1627862700000|2021-08-02 00:05:00|20.91|20.75|20.94|20.78|20.97|20.81|20.89|20.73|57
1627863000000|2021-08-02 00:10:00|20.89|20.73|20.84|20.68|20.94|20.78|20.82|20.66|99
1627863300000|2021-08-02 00:15:00|20.83|20.67|20.84|20.68|20.88|20.72|20.83|20.67|31
1627863600000|2021-08-02 00:20:00|20.86|20.7|20.83|20.67|20.86|20.7|20.82|20.66|37
1627863900000|2021-08-02 00:25:00|20.82|20.66|20.82|20.66|20.85|20.69|20.82|20.66|13
1627864200000|2021-08-02 00:30:00|20.83|20.67|20.82|20.66|20.85|20.69|20.82|20.66|13
1627864500000|2021-08-02 00:35:00|||||||||12
1627864800000|2021-08-02 00:40:00|||||||||31
1627865100000|2021-08-02 00:45:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|29
1627865400000|2021-08-02 00:50:00|20.81|20.65|20.77|20.61|20.82|20.66|20.77|20.61|10
1627865700000|2021-08-02 00:55:00|20.8|20.64|20.8|20.64|20.82|20.66|20.77|20.61|10
1627866000000|2021-08-02 01:00:00|20.77|20.61|20.77|20.61|20.8|20.64|20.77|20.61|58
1627866300000|2021-08-02 01:05:00|||||||||56
1627866600000|2021-08-02 01:10:00|||||||||1
1627866900000|2021-08-02 01:15:00|20.73|20.57|20.77|20.61|20.8|20.64|20.72|20.56|25
1627867200000|2021-08-02 01:20:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|5
1627867500000|2021-08-02 01:25:00|20.75|20.59|20.72|20.56|20.75|20.59|20.72|20.56|30
1627867800000|2021-08-02 01:30:00|20.75|20.59|20.77|20.61|20.77|20.61|20.72|20.56|23
1627868100000|2021-08-02 01:35:00|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|1
1627868400000|2021-08-02 01:40:00|20.77|20.61|20.79|20.63|20.79|20.63|20.75|20.59|10
1627868700000|2021-08-02 01:45:00|20.77|20.61|20.8|20.64|20.8|20.64|20.77|20.61|17
1627869300000|2021-08-02 01:55:00|||||||||1
1627869600000|2021-08-02 02:00:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|29
1627869900000|2021-08-02 02:05:00|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|46
1627870200000|2021-08-02 02:10:00|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|28
1627870500000|2021-08-02 02:15:00|20.91|20.75|20.9|20.74|20.93|20.77|20.9|20.74|4
1627870800000|2021-08-02 02:20:00|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|5
1627871100000|2021-08-02 02:25:00|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|7
1627871400000|2021-08-02 02:30:00|||||||||28
1627871700000|2021-08-02 02:35:00|20.79|20.63|20.79|20.63|20.79|20.63|20.75|20.59|23
1627872000000|2021-08-02 02:40:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1627872300000|2021-08-02 02:45:00|20.74|20.58|20.72|20.56|20.75|20.59|20.72|20.56|40
1627872600000|2021-08-02 02:50:00|20.73|20.57|20.69|20.53|20.73|20.57|20.68|20.52|32
1627872900000|2021-08-02 02:55:00|20.7|20.54|20.7|20.54|20.73|20.57|20.68|20.52|11
1627873200000|2021-08-02 03:00:00|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|49
1627873500000|2021-08-02 03:05:00|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|0
1627873800000|2021-08-02 03:10:00|20.69|20.53|20.7|20.54|20.71|20.55|20.69|20.53|2
1627874100000|2021-08-02 03:15:00|20.69|20.53|20.69|20.53|20.7|20.54|20.68|20.52|11
1627874400000|2021-08-02 03:20:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|3
1627874700000|2021-08-02 03:25:00|20.69|20.53|20.69|20.53|20.7|20.54|20.68|20.52|1
1627875000000|2021-08-02 03:30:00|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|1
1627875300000|2021-08-02 03:35:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1627875600000|2021-08-02 03:40:00|20.74|20.58|20.73|20.57|20.75|20.59|20.73|20.57|27
1627875900000|2021-08-02 03:45:00|||||||||1
1627878000000|2021-08-02 04:20:00|||||||||1
1627878300000|2021-08-02 04:25:00|||||||||2
1627878900000|2021-08-02 04:35:00|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|29
1627879200000|2021-08-02 04:40:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1627879800000|2021-08-02 04:50:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1627880100000|2021-08-02 04:55:00|||||||||2
1627880700000|2021-08-02 05:05:00|20.76|20.6|20.74|20.58|20.76|20.6|20.73|20.57|17
1627881000000|2021-08-02 05:10:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|0
1627881300000|2021-08-02 05:15:00|||||||||2
1627882200000|2021-08-02 05:30:00|||||||||1
1627882500000|2021-08-02 05:35:00|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|34
1627883100000|2021-08-02 05:45:00|||||||||3
1627883700000|2021-08-02 05:55:00|||||||||2
1627884000000|2021-08-02 06:00:00|20.76|20.6|20.73|20.57|20.81|20.65|20.73|20.57|42
1627884300000|2021-08-02 06:05:00|20.76|20.6|20.73|20.57|20.76|20.6|20.72|20.56|10
1627884900000|2021-08-02 06:15:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|42
1627885200000|2021-08-02 06:20:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|33
1627885500000|2021-08-02 06:25:00|20.76|20.6|20.74|20.58|20.76|20.6|20.73|20.57|23
1627885800000|2021-08-02 06:30:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|33
1627886100000|2021-08-02 06:35:00|||||||||2
1627886400000|2021-08-02 06:40:00|||||||||3
1627886700000|2021-08-02 06:45:00|||||||||2
1627887000000|2021-08-02 06:50:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|16
1627887300000|2021-08-02 06:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|15
1627887600000|2021-08-02 07:00:00|20.74|20.58|20.69|20.53|20.76|20.6|20.66|20.5|84
1627887900000|2021-08-02 07:05:00|20.67|20.51|20.64|20.48|20.69|20.53|20.61|20.45|95
1627888200000|2021-08-02 07:10:00|||||||||5
1627888500000|2021-08-02 07:15:00|||||||||16
1627888800000|2021-08-02 07:20:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|14
1627889100000|2021-08-02 07:25:00|20.64|20.48|20.59|20.43|20.64|20.48|20.59|20.43|17
1627889400000|2021-08-02 07:30:00|||||||||9
1627889700000|2021-08-02 07:35:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|27
1627890000000|2021-08-02 07:40:00|20.58|20.42|20.55|20.39|20.58|20.42|20.54|20.38|29
1627890300000|2021-08-02 07:45:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|2
1627890600000|2021-08-02 07:50:00|20.56|20.4|20.59|20.43|20.59|20.43|20.54|20.38|44
1627890900000|2021-08-02 07:55:00|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|73
1627891200000|2021-08-02 08:00:00|20.6|20.44|20.54|20.38|20.62|20.46|20.54|20.38|26
1627891500000|2021-08-02 08:05:00|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|40
1627891800000|2021-08-02 08:10:00|20.6|20.44|20.59|20.43|20.62|20.46|20.59|20.43|22
1627892100000|2021-08-02 08:15:00|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|0
1627892400000|2021-08-02 08:20:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|19
1627892700000|2021-08-02 08:25:00|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|46
1627893000000|2021-08-02 08:30:00|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|0
1627893300000|2021-08-02 08:35:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|48
1627893600000|2021-08-02 08:40:00|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|21
1627893900000|2021-08-02 08:45:00|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|28
1627894200000|2021-08-02 08:50:00|20.6|20.44|20.64|20.48|20.64|20.48|20.59|20.43|33
1627894500000|2021-08-02 08:55:00|20.6|20.44|20.59|20.43|20.64|20.48|20.59|20.43|152
1627894800000|2021-08-02 09:00:00|20.61|20.45|20.64|20.48|20.64|20.48|20.59|20.43|23
1627895400000|2021-08-02 09:10:00|||||||||1
1627895700000|2021-08-02 09:15:00|||||||||2
1627896600000|2021-08-02 09:30:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|24
1627896900000|2021-08-02 09:35:00|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|65
1627897200000|2021-08-02 09:40:00|||||||||1
1627897500000|2021-08-02 09:45:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|45
1627897800000|2021-08-02 09:50:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|5
1627898100000|2021-08-02 09:55:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|21
1627898400000|2021-08-02 10:00:00|20.67|20.51|20.69|20.53|20.72|20.56|20.67|20.51|24
1627898700000|2021-08-02 10:05:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1627899000000|2021-08-02 10:10:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1627899300000|2021-08-02 10:15:00|20.77|20.61|20.75|20.59|20.77|20.61|20.72|20.56|32
1627899600000|2021-08-02 10:20:00|20.76|20.6|20.75|20.59|20.77|20.61|20.75|20.59|20
1627899900000|2021-08-02 10:25:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|3
1627900200000|2021-08-02 10:30:00|20.72|20.56|20.77|20.61|20.77|20.61|20.71|20.55|16
1627900500000|2021-08-02 10:35:00|20.76|20.6|20.77|20.61|20.82|20.66|20.75|20.59|44
1627900800000|2021-08-02 10:40:00|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|23
1627901100000|2021-08-02 10:45:00|20.87|20.71|20.82|20.66|20.87|20.71|20.8|20.64|91
1627901400000|2021-08-02 10:50:00|20.85|20.69|20.82|20.66|20.87|20.71|20.82|20.66|5
1627901700000|2021-08-02 10:55:00|20.85|20.69|20.97|20.81|21|20.84|20.85|20.69|187
1627902000000|2021-08-02 11:00:00|21|20.84|21.05|20.89|21.05|20.89|20.99|20.83|54
1627902300000|2021-08-02 11:05:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|49
1627902600000|2021-08-02 11:10:00|21.02|20.86|20.95|20.79|21.02|20.86|20.95|20.79|72
1627902900000|2021-08-02 11:15:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|17
1627903200000|2021-08-02 11:20:00|20.9|20.74|20.92|20.76|20.92|20.76|20.87|20.71|12
1627903500000|2021-08-02 11:25:00|20.94|20.78|20.95|20.79|20.96|20.8|20.92|20.76|33
1627903800000|2021-08-02 11:30:00|20.92|20.76|20.87|20.71|20.95|20.79|20.87|20.71|12
1627904100000|2021-08-02 11:35:00|20.9|20.74|20.88|20.72|20.9|20.74|20.86|20.7|8
1627904400000|2021-08-02 11:40:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|13
1627904700000|2021-08-02 11:45:00|||||||||2
1627905300000|2021-08-02 11:55:00|||||||||4
1627905600000|2021-08-02 12:00:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|119
1627905900000|2021-08-02 12:05:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|33
1627906200000|2021-08-02 12:10:00|||||||||3
1627906500000|2021-08-02 12:15:00|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|8
1627906800000|2021-08-02 12:20:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|45
1627907100000|2021-08-02 12:25:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|16
1627907400000|2021-08-02 12:30:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|14
1627907700000|2021-08-02 12:35:00|||||||||5
1627908000000|2021-08-02 12:40:00|20.98|20.82|20.98|20.82|20.98|20.82|20.95|20.79|14
1627908300000|2021-08-02 12:45:00|21|20.84|21|20.84|21|20.84|20.98|20.82|60
1627908600000|2021-08-02 12:50:00|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|26
1627908900000|2021-08-02 12:55:00|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|11
1627909200000|2021-08-02 13:00:00|20.95|20.79|20.9|20.74|20.98|20.82|20.9|20.74|264
1627909500000|2021-08-02 13:05:00|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|105
1627909800000|2021-08-02 13:10:00|||||||||94
1627910100000|2021-08-02 13:15:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|87
1627910400000|2021-08-02 13:20:00|||||||||118
1627910700000|2021-08-02 13:25:00|20.93|20.77|20.93|20.77|20.93|20.77|20.91|20.75|86
1627911000000|2021-08-02 13:30:00|20.94|20.78|20.96|20.8|21.01|20.85|20.86|20.7|797
1627911300000|2021-08-02 13:35:00|20.93|20.77|21.06|20.9|21.13|20.97|20.93|20.77|676
1627911600000|2021-08-02 13:40:00|21.04|20.88|21.13|20.97|21.13|20.97|21.03|20.87|304
1627911900000|2021-08-02 13:45:00|21.08|20.92|21.01|20.85|21.13|20.97|21.01|20.85|511
1627912200000|2021-08-02 13:50:00|21.03|20.87|21.13|20.97|21.13|20.97|21.01|20.85|360
1627912500000|2021-08-02 13:55:00|21.08|20.92|21.06|20.9|21.13|20.97|21.06|20.9|300
1627912800000|2021-08-02 14:00:00|21.08|20.92|21.08|20.92|21.13|20.97|21.01|20.85|765
1627913100000|2021-08-02 14:05:00|21.13|20.97|21.08|20.92|21.18|21.02|21.05|20.89|367
1627913400000|2021-08-02 14:10:00|21.07|20.91|21.05|20.89|21.13|20.97|21.03|20.87|266
1627913700000|2021-08-02 14:15:00|21.03|20.87|21.08|20.92|21.08|20.92|20.96|20.8|881
1627914000000|2021-08-02 14:20:00|21.11|20.95|21.12|20.96|21.16|21|21.08|20.92|331
1627914300000|2021-08-02 14:25:00|21.13|20.97|21.16|21|21.16|21|21.08|20.92|230
1627914600000|2021-08-02 14:30:00|21.13|20.97|21.13|20.97|21.18|21.02|21.08|20.92|420
1627914900000|2021-08-02 14:35:00|21.16|21|21.13|20.97|21.18|21.02|21.13|20.97|188
1627915200000|2021-08-02 14:40:00|21.15|20.99|21.21|21.05|21.21|21.05|21.13|20.97|190
1627915500000|2021-08-02 14:45:00|21.18|21.02|21.16|21|21.21|21.05|21.13|20.97|346
1627915800000|2021-08-02 14:50:00|21.13|20.97|21.09|20.93|21.13|20.97|21.08|20.92|125
1627916100000|2021-08-02 14:55:00|21.11|20.95|21.14|20.98|21.16|21|21.09|20.93|301
1627916400000|2021-08-02 15:00:00|21.15|20.99|21.09|20.93|21.19|21.03|21.09|20.93|106
1627916700000|2021-08-02 15:05:00|21.06|20.9|21.01|20.85|21.09|20.93|20.99|20.83|222
1627917000000|2021-08-02 15:10:00|20.99|20.83|21.01|20.85|21.04|20.88|20.99|20.83|99
1627917300000|2021-08-02 15:15:00|21.02|20.86|21.04|20.88|21.09|20.93|21|20.84|215
1627917600000|2021-08-02 15:20:00|21.06|20.9|21.09|20.93|21.12|20.96|21.04|20.88|302
1627917900000|2021-08-02 15:25:00|21.11|20.95|21.11|20.95|21.14|20.98|21.09|20.93|127
1627918200000|2021-08-02 15:30:00|21.09|20.93|21.17|21.01|21.21|21.05|21.09|20.93|195
1627918500000|2021-08-02 15:35:00|21.16|21|21.29|21.13|21.29|21.13|21.14|20.98|287
1627918800000|2021-08-02 15:40:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|131
1627919100000|2021-08-02 15:45:00|21.25|21.09|21.29|21.13|21.29|21.13|21.24|21.08|124
1627919400000|2021-08-02 15:50:00|21.3|21.14|21.36|21.2|21.41|21.25|21.29|21.13|164
1627919700000|2021-08-02 15:55:00|21.34|21.18|21.51|21.35|21.51|21.35|21.34|21.18|235
1627920000000|2021-08-02 16:00:00|21.54|21.38|21.54|21.38|21.64|21.48|21.46|21.3|789
1627920300000|2021-08-02 16:05:00|21.56|21.4|21.74|21.58|21.74|21.58|21.54|21.38|383
1627920600000|2021-08-02 16:10:00|21.75|21.59|21.64|21.48|21.75|21.59|21.6|21.44|266
1627920900000|2021-08-02 16:15:00|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|112
1627921200000|2021-08-02 16:20:00|21.67|21.51|21.72|21.56|21.74|21.58|21.64|21.48|249
1627921500000|2021-08-02 16:25:00|21.7|21.54|21.69|21.53|21.77|21.61|21.64|21.48|369
1627921800000|2021-08-02 16:30:00|21.72|21.56|21.64|21.48|21.77|21.61|21.59|21.43|494
1627922100000|2021-08-02 16:35:00|21.61|21.45|21.61|21.45|21.66|21.5|21.59|21.43|311
1627922400000|2021-08-02 16:40:00|21.64|21.48|21.64|21.48|21.69|21.53|21.62|21.46|344
1627922700000|2021-08-02 16:45:00|21.65|21.49|21.74|21.58|21.79|21.63|21.64|21.48|252
1627923000000|2021-08-02 16:50:00|21.69|21.53|21.74|21.58|21.74|21.58|21.67|21.51|244
1627923300000|2021-08-02 16:55:00|21.77|21.61|21.79|21.63|21.84|21.68|21.74|21.58|282
1627923600000|2021-08-02 17:00:00|21.74|21.58|21.79|21.63|21.82|21.66|21.74|21.58|305
1627923900000|2021-08-02 17:05:00|21.84|21.68|21.72|21.56|21.84|21.68|21.72|21.56|301
1627924200000|2021-08-02 17:10:00|21.74|21.58|21.72|21.56|21.74|21.58|21.62|21.46|192
1627924500000|2021-08-02 17:15:00|21.74|21.58|21.59|21.43|21.74|21.58|21.59|21.43|177
1627924800000|2021-08-02 17:20:00|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|151
1627925100000|2021-08-02 17:25:00|21.59|21.43|21.64|21.48|21.67|21.51|21.59|21.43|105
1627925400000|2021-08-02 17:30:00|21.62|21.46|21.64|21.48|21.69|21.53|21.62|21.46|125
1627925700000|2021-08-02 17:35:00|21.62|21.46|21.74|21.58|21.74|21.58|21.62|21.46|95
1627926000000|2021-08-02 17:40:00|21.72|21.56|21.74|21.58|21.74|21.58|21.67|21.51|203
1627926300000|2021-08-02 17:45:00|21.72|21.56|21.74|21.58|21.79|21.63|21.69|21.53|228
1627926600000|2021-08-02 17:50:00|21.77|21.61|21.72|21.56|21.84|21.68|21.72|21.56|229
1627926900000|2021-08-02 17:55:00|21.74|21.58|21.67|21.51|21.77|21.61|21.64|21.48|89
1627927200000|2021-08-02 18:00:00|21.69|21.53|21.67|21.51|21.69|21.53|21.64|21.48|109
1627927500000|2021-08-02 18:05:00|21.66|21.5|21.59|21.43|21.66|21.5|21.54|21.38|275
1627927800000|2021-08-02 18:10:00|21.62|21.46|21.54|21.38|21.63|21.47|21.52|21.36|114
1627928100000|2021-08-02 18:15:00|21.57|21.41|21.54|21.38|21.57|21.41|21.54|21.38|148
1627928400000|2021-08-02 18:20:00|21.59|21.43|21.62|21.46|21.64|21.48|21.59|21.43|78
1627928700000|2021-08-02 18:25:00|21.59|21.43|21.58|21.42|21.64|21.48|21.57|21.41|145
1627929000000|2021-08-02 18:30:00|21.59|21.43|21.49|21.33|21.62|21.46|21.49|21.33|255
1627929300000|2021-08-02 18:35:00|21.48|21.32|21.42|21.26|21.49|21.33|21.42|21.26|279
1627929600000|2021-08-02 18:40:00|21.44|21.28|21.44|21.28|21.52|21.36|21.44|21.28|156
1627929900000|2021-08-02 18:45:00|21.47|21.31|21.49|21.33|21.54|21.38|21.44|21.28|131
1627930200000|2021-08-02 18:50:00|21.48|21.32|21.5|21.34|21.52|21.36|21.45|21.29|176
1627930500000|2021-08-02 18:55:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|191
1627930800000|2021-08-02 19:00:00|21.5|21.34|21.47|21.31|21.55|21.39|21.47|21.31|254
1627931100000|2021-08-02 19:05:00|21.5|21.34|21.65|21.49|21.65|21.49|21.47|21.31|383
1627931400000|2021-08-02 19:10:00|21.63|21.47|21.82|21.66|21.85|21.69|21.62|21.46|550
1627931700000|2021-08-02 19:15:00|21.83|21.67|21.75|21.59|21.85|21.69|21.7|21.54|299
1627932000000|2021-08-02 19:20:00|21.8|21.64|21.8|21.64|21.85|21.69|21.75|21.59|378
1627932300000|2021-08-02 19:25:00|21.85|21.69|21.87|21.71|21.9|21.74|21.82|21.66|374
1627932600000|2021-08-02 19:30:00|21.9|21.74|21.85|21.69|21.95|21.79|21.85|21.69|373
1627932900000|2021-08-02 19:35:00|21.87|21.71|21.92|21.76|21.92|21.76|21.85|21.69|655
1627933200000|2021-08-02 19:40:00|21.96|21.8|22.02|21.86|22.02|21.86|21.9|21.74|398
1627933500000|2021-08-02 19:45:00|22|21.84|22.02|21.86|22.05|21.89|21.97|21.81|244
1627933800000|2021-08-02 19:50:00|22.05|21.89|22.02|21.86|22.07|21.91|21.92|21.76|499
1627934100000|2021-08-02 19:55:00|22.05|21.89|21.97|21.81|22.1|21.94|21.97|21.81|1389
1627934400000|2021-08-02 20:00:00|21.92|21.76|21.9|21.74|21.92|21.76|21.87|21.71|788
1627934700000|2021-08-02 20:05:00|21.87|21.71|21.87|21.71|21.9|21.74|21.87|21.71|436
1627935000000|2021-08-02 20:10:00|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|426
1627936200000|2021-08-02 20:30:00|21.86|21.7|21.87|21.71|21.87|21.71|21.85|21.69|116
1627936500000|2021-08-02 20:35:00|21.89|21.73|21.88|21.72|21.89|21.73|21.87|21.71|28
1627936800000|2021-08-02 20:40:00|||||||||3
1627937100000|2021-08-02 20:45:00|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|37
1627937400000|2021-08-02 20:50:00|21.91|21.75|21.91|21.75|21.93|21.77|21.9|21.74|6
1627937700000|2021-08-02 20:55:00|21.93|21.77|21.9|21.74|21.93|21.77|21.88|21.72|56
1627941600000|2021-08-02 22:00:00|21.93|21.77|21.89|21.73|21.93|21.77|21.89|21.73|3
1627941900000|2021-08-02 22:05:00|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|3
1627942200000|2021-08-02 22:10:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|7
1627942500000|2021-08-02 22:15:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|2
1627942800000|2021-08-02 22:20:00|||||||||4
1627943100000|2021-08-02 22:25:00|21.88|21.72|21.87|21.71|21.89|21.73|21.87|21.71|18
1627943400000|2021-08-02 22:30:00|21.85|21.69|21.82|21.66|21.85|21.69|21.8|21.64|9
1627943700000|2021-08-02 22:35:00|21.8|21.64|21.84|21.68|21.85|21.69|21.8|21.64|3
1627944000000|2021-08-02 22:40:00|21.83|21.67|21.8|21.64|21.84|21.68|21.8|21.64|19
1627944300000|2021-08-02 22:45:00|21.78|21.62|21.76|21.6|21.79|21.63|21.74|21.58|52
1627944600000|2021-08-02 22:50:00|||||||||4
1627944900000|2021-08-02 22:55:00|||||||||3
1627945200000|2021-08-02 23:00:00|||||||||7
1627945500000|2021-08-02 23:05:00|21.78|21.62|21.81|21.65|21.81|21.65|21.78|21.62|18
1627945800000|2021-08-02 23:10:00|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|42
1627946100000|2021-08-02 23:15:00|21.78|21.62|21.76|21.6|21.81|21.65|21.76|21.6|10
1627946400000|2021-08-02 23:20:00|21.77|21.61|21.76|21.6|21.81|21.65|21.76|21.6|6
1627946700000|2021-08-02 23:25:00|21.78|21.62|21.77|21.61|21.81|21.65|21.76|21.6|6
1627947000000|2021-08-02 23:30:00|21.76|21.6|21.76|21.6|21.77|21.61|21.76|21.6|1
1627947300000|2021-08-02 23:35:00|21.77|21.61|21.81|21.65|21.81|21.65|21.76|21.6|10
1627947600000|2021-08-02 23:40:00|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|43
1627947900000|2021-08-02 23:45:00|21.82|21.66|21.81|21.65|21.83|21.67|21.81|21.65|11
1627948200000|2021-08-02 23:50:00|21.82|21.66|21.78|21.62|21.82|21.66|21.77|21.61|4
1627948500000|2021-08-02 23:55:00|21.77|21.61|21.76|21.6|21.81|21.65|21.76|21.6|24
1627948800000|2021-08-03 00:00:00|21.73|21.57|21.61|21.45|21.73|21.57|21.61|21.45|176
1627949100000|2021-08-03 00:05:00|21.58|21.42|21.61|21.45|21.62|21.46|21.58|21.42|105
1627949400000|2021-08-03 00:10:00|21.6|21.44|21.6|21.44|21.61|21.45|21.58|21.42|33
1627949700000|2021-08-03 00:15:00|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|2
1627950000000|2021-08-03 00:20:00|21.58|21.42|21.58|21.42|21.61|21.45|21.56|21.4|9
1627950300000|2021-08-03 00:25:00|21.56|21.4|21.57|21.41|21.57|21.41|21.53|21.37|27
1627950600000|2021-08-03 00:30:00|21.58|21.42|21.57|21.41|21.58|21.42|21.53|21.37|24
1627950900000|2021-08-03 00:35:00|21.58|21.42|21.57|21.41|21.58|21.42|21.56|21.4|1
1627951200000|2021-08-03 00:40:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|2
1627951500000|2021-08-03 00:45:00|21.6|21.44|21.61|21.45|21.61|21.45|21.58|21.42|50
1627951800000|2021-08-03 00:50:00|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|6
1627952100000|2021-08-03 00:55:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1627952400000|2021-08-03 01:00:00|||||||||3
1627952700000|2021-08-03 01:05:00|||||||||2
1627953000000|2021-08-03 01:10:00|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|7
1627953300000|2021-08-03 01:15:00|21.71|21.55|21.71|21.55|21.79|21.63|21.7|21.54|131
1627953600000|2021-08-03 01:20:00|||||||||25
1627953900000|2021-08-03 01:25:00|21.72|21.56|21.71|21.55|21.76|21.6|21.71|21.55|12
1627954200000|2021-08-03 01:30:00|21.74|21.58|21.79|21.63|21.79|21.63|21.71|21.55|44
1627954500000|2021-08-03 01:35:00|21.77|21.61|21.72|21.56|21.79|21.63|21.71|21.55|14
1627954800000|2021-08-03 01:40:00|21.74|21.58|21.79|21.63|21.84|21.68|21.74|21.58|59
1627955100000|2021-08-03 01:45:00|21.81|21.65|21.79|21.63|21.81|21.65|21.76|21.6|13
1627955400000|2021-08-03 01:50:00|21.81|21.65|21.79|21.63|21.81|21.65|21.76|21.6|13
1627955700000|2021-08-03 01:55:00|||||||||1
1627956000000|2021-08-03 02:00:00|21.81|21.65|21.89|21.73|21.89|21.73|21.79|21.63|14
1627956300000|2021-08-03 02:05:00|21.88|21.72|21.79|21.63|21.88|21.72|21.79|21.63|11
1627956600000|2021-08-03 02:10:00|21.8|21.64|21.84|21.68|21.84|21.68|21.79|21.63|5
1627956900000|2021-08-03 02:15:00|21.83|21.67|21.84|21.68|21.84|21.68|21.79|21.63|4
1627957500000|2021-08-03 02:25:00|21.83|21.67|21.84|21.68|21.84|21.68|21.79|21.63|1
1627957800000|2021-08-03 02:30:00|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|11
1627958100000|2021-08-03 02:35:00|21.8|21.64|21.84|21.68|21.89|21.73|21.79|21.63|47
1627958400000|2021-08-03 02:40:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|3
1627958700000|2021-08-03 02:45:00|21.8|21.64|21.84|21.68|21.84|21.68|21.79|21.63|7
1627959000000|2021-08-03 02:50:00|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|4
1627959300000|2021-08-03 02:55:00|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|3
1627959600000|2021-08-03 03:00:00|21.83|21.67|21.79|21.63|21.84|21.68|21.79|21.63|0
1627959900000|2021-08-03 03:05:00|21.78|21.62|21.72|21.56|21.79|21.63|21.72|21.56|9
1627960200000|2021-08-03 03:10:00|21.73|21.57|21.68|21.52|21.74|21.58|21.68|21.52|6
1627960500000|2021-08-03 03:15:00|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|11
1627961100000|2021-08-03 03:25:00|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|6
1627961400000|2021-08-03 03:30:00|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|5
1627961700000|2021-08-03 03:35:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1627962900000|2021-08-03 03:55:00|21.74|21.58|21.73|21.57|21.74|21.58|21.72|21.56|14
1627963200000|2021-08-03 04:00:00|21.74|21.58|21.74|21.58|21.77|21.61|21.74|21.58|2
1627963500000|2021-08-03 04:05:00|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|4
1627963800000|2021-08-03 04:10:00|21.73|21.57|21.74|21.58|21.77|21.61|21.73|21.57|0
1627964100000|2021-08-03 04:15:00|21.72|21.56|21.72|21.56|21.74|21.58|21.72|21.56|5
1627964400000|2021-08-03 04:20:00|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1627964700000|2021-08-03 04:25:00|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|1
1627965000000|2021-08-03 04:30:00|21.73|21.57|21.72|21.56|21.73|21.57|21.67|21.51|55
1627966200000|2021-08-03 04:50:00|21.74|21.58|21.72|21.56|21.77|21.61|21.72|21.56|5
1627966800000|2021-08-03 05:00:00|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|27
1627967100000|2021-08-03 05:05:00|21.63|21.47|21.67|21.51|21.67|21.51|21.62|21.46|15
1627967400000|2021-08-03 05:10:00|21.66|21.5|21.66|21.5|21.67|21.51|21.62|21.46|15
1627967700000|2021-08-03 05:15:00|21.65|21.49|21.67|21.51|21.7|21.54|21.62|21.46|25
1627968000000|2021-08-03 05:20:00|21.63|21.47|21.67|21.51|21.67|21.51|21.62|21.46|3
1627968300000|2021-08-03 05:25:00|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|3
1627968600000|2021-08-03 05:30:00|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|6
1627968900000|2021-08-03 05:35:00|21.65|21.49|21.67|21.51|21.67|21.51|21.62|21.46|15
1627969200000|2021-08-03 05:40:00|21.63|21.47|21.63|21.47|21.67|21.51|21.63|21.47|0
1627969500000|2021-08-03 05:45:00|21.65|21.49|21.62|21.46|21.65|21.49|21.62|21.46|21
1627970100000|2021-08-03 05:55:00|||||||||2
1627970400000|2021-08-03 06:00:00|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|96
1627971000000|2021-08-03 06:10:00|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|86
1627971600000|2021-08-03 06:20:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|17
1627971900000|2021-08-03 06:25:00|21.6|21.44|21.62|21.46|21.62|21.46|21.57|21.41|5
1627972200000|2021-08-03 06:30:00|21.57|21.41|21.61|21.45|21.62|21.46|21.57|21.41|50
1627972500000|2021-08-03 06:35:00|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|11
1627973100000|2021-08-03 06:45:00|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|16
1627973700000|2021-08-03 06:55:00|21.57|21.41|21.56|21.4|21.6|21.44|21.55|21.39|7
1627974000000|2021-08-03 07:00:00|21.55|21.39|21.6|21.44|21.66|21.5|21.55|21.39|107
1627974300000|2021-08-03 07:05:00|21.61|21.45|21.62|21.46|21.65|21.49|21.55|21.39|85
1627974600000|2021-08-03 07:10:00|21.65|21.49|21.68|21.52|21.73|21.57|21.65|21.49|69
1627974900000|2021-08-03 07:15:00|21.65|21.49|21.6|21.44|21.68|21.52|21.55|21.39|37
1627975200000|2021-08-03 07:20:00|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|38
1627975500000|2021-08-03 07:25:00|21.61|21.45|21.6|21.44|21.65|21.49|21.6|21.44|109
1627975800000|2021-08-03 07:30:00|21.63|21.47|21.53|21.37|21.65|21.49|21.5|21.34|194
1627976100000|2021-08-03 07:35:00|21.51|21.35|21.5|21.34|21.55|21.39|21.48|21.32|99
1627976400000|2021-08-03 07:40:00|21.49|21.33|21.5|21.34|21.5|21.34|21.48|21.32|64
1627976700000|2021-08-03 07:45:00|21.53|21.37|21.49|21.33|21.53|21.37|21.48|21.32|17
1627977000000|2021-08-03 07:50:00|21.48|21.32|21.48|21.32|21.48|21.32|21.43|21.27|69
1627977300000|2021-08-03 07:55:00|||||||||15
1627977900000|2021-08-03 08:05:00|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|21
1627978200000|2021-08-03 08:10:00|21.5|21.34|21.53|21.37|21.53|21.37|21.48|21.32|35
1627979400000|2021-08-03 08:30:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|8
1627979700000|2021-08-03 08:35:00|||||||||2
1627980000000|2021-08-03 08:40:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|25
1627980300000|2021-08-03 08:45:00|||||||||3
1627980600000|2021-08-03 08:50:00|||||||||1
1627980900000|2021-08-03 08:55:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|3
1627981200000|2021-08-03 09:00:00|21.47|21.31|21.48|21.32|21.53|21.37|21.43|21.27|61
1627981500000|2021-08-03 09:05:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|45
1627981800000|2021-08-03 09:10:00|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|44
1627982100000|2021-08-03 09:15:00|21.54|21.38|21.58|21.42|21.58|21.42|21.53|21.37|55
1627982400000|2021-08-03 09:20:00|21.56|21.4|21.58|21.42|21.61|21.45|21.56|21.4|61
1627982700000|2021-08-03 09:25:00|21.54|21.38|21.53|21.37|21.58|21.42|21.53|21.37|16
1627983000000|2021-08-03 09:30:00|21.49|21.33|21.48|21.32|21.53|21.37|21.48|21.32|50
1627983300000|2021-08-03 09:35:00|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|18
1627983600000|2021-08-03 09:40:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|26
1627983900000|2021-08-03 09:45:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|8
1627984500000|2021-08-03 09:55:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|37
1627984800000|2021-08-03 10:00:00|||||||||4
1627985100000|2021-08-03 10:05:00|||||||||4
1627985700000|2021-08-03 10:15:00|||||||||8
1627986000000|2021-08-03 10:20:00|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|51
1627986900000|2021-08-03 10:35:00|21.46|21.3|21.44|21.28|21.49|21.33|21.44|21.28|13
1627987200000|2021-08-03 10:40:00|21.46|21.3|21.49|21.33|21.49|21.33|21.44|21.28|1
1627987500000|2021-08-03 10:45:00|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|31
1627988100000|2021-08-03 10:55:00|21.46|21.3|21.44|21.28|21.49|21.33|21.44|21.28|11
1627988400000|2021-08-03 11:00:00|21.47|21.31|21.49|21.33|21.49|21.33|21.44|21.28|43
1627988700000|2021-08-03 11:05:00|||||||||3
1627989300000|2021-08-03 11:15:00|||||||||9
1627989900000|2021-08-03 11:25:00|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|27
1627990200000|2021-08-03 11:30:00|||||||||6
1627990500000|2021-08-03 11:35:00|||||||||1
1627990800000|2021-08-03 11:40:00|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|37
1627991100000|2021-08-03 11:45:00|||||||||1
1627992000000|2021-08-03 12:00:00|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|62
1627992300000|2021-08-03 12:05:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|26
1627992600000|2021-08-03 12:10:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|27
1627992900000|2021-08-03 12:15:00|21.64|21.48|21.71|21.55|21.71|21.55|21.61|21.45|55
1627993200000|2021-08-03 12:20:00|21.76|21.6|21.79|21.63|21.81|21.65|21.69|21.53|95
1627993500000|2021-08-03 12:25:00|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|86
1627993800000|2021-08-03 12:30:00|21.78|21.62|21.71|21.55|21.78|21.62|21.71|21.55|28
1627994100000|2021-08-03 12:35:00|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|17
1627994400000|2021-08-03 12:40:00|21.74|21.58|21.71|21.55|21.76|21.6|21.71|21.55|9
1627994700000|2021-08-03 12:45:00|21.74|21.58|21.74|21.58|21.76|21.6|21.71|21.55|15
1627995000000|2021-08-03 12:50:00|21.73|21.57|21.71|21.55|21.74|21.58|21.71|21.55|43
1627995300000|2021-08-03 12:55:00|21.69|21.53|21.61|21.45|21.69|21.53|21.61|21.45|56
1627995600000|2021-08-03 13:00:00|21.63|21.47|21.65|21.49|21.68|21.52|21.63|21.47|115
1627995900000|2021-08-03 13:05:00|21.67|21.51|21.74|21.58|21.76|21.6|21.65|21.49|102
1627996200000|2021-08-03 13:10:00|21.75|21.59|21.71|21.55|21.76|21.6|21.71|21.55|92
1627996500000|2021-08-03 13:15:00|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|44
1627996800000|2021-08-03 13:20:00|21.73|21.57|21.71|21.55|21.74|21.58|21.71|21.55|123
1627997100000|2021-08-03 13:25:00|21.68|21.52|21.71|21.55|21.71|21.55|21.66|21.5|109
1627997400000|2021-08-03 13:30:00|21.69|21.53|21.68|21.52|21.76|21.6|21.64|21.48|588
1627997700000|2021-08-03 13:35:00|21.69|21.53|21.86|21.7|21.86|21.7|21.68|21.52|456
1627998000000|2021-08-03 13:40:00|21.89|21.73|21.91|21.75|21.98|21.82|21.74|21.58|578
1627998300000|2021-08-03 13:45:00|21.94|21.78|21.99|21.83|21.99|21.83|21.81|21.65|536
1627998600000|2021-08-03 13:50:00|22.01|21.85|22.09|21.93|22.09|21.93|21.91|21.75|710
1627998900000|2021-08-03 13:55:00|22.1|21.94|22.19|22.03|22.24|22.08|22.04|21.88|447
1627999200000|2021-08-03 14:00:00|22.16|22|22.06|21.9|22.17|22.01|21.97|21.81|689
1627999500000|2021-08-03 14:05:00|22.1|21.94|22.24|22.08|22.24|22.08|22.05|21.89|466
1627999800000|2021-08-03 14:10:00|22.26|22.1|22.09|21.93|22.26|22.1|22.06|21.9|532
1628000100000|2021-08-03 14:15:00|22.11|21.95|21.89|21.73|22.11|21.95|21.89|21.73|756
1628000400000|2021-08-03 14:20:00|21.91|21.75|21.89|21.73|21.96|21.8|21.77|21.61|660
1628000700000|2021-08-03 14:25:00|21.86|21.7|21.94|21.78|21.94|21.78|21.86|21.7|332
1628001000000|2021-08-03 14:30:00|21.92|21.76|22.09|21.93|22.14|21.98|21.89|21.73|577
1628001300000|2021-08-03 14:35:00|22.11|21.95|21.94|21.78|22.13|21.97|21.89|21.73|405
1628001600000|2021-08-03 14:40:00|21.97|21.81|22.02|21.86|22.04|21.88|21.89|21.73|410
1628001900000|2021-08-03 14:45:00|21.99|21.83|21.89|21.73|22.07|21.91|21.89|21.73|306
1628002200000|2021-08-03 14:50:00|21.87|21.71|21.97|21.81|21.97|21.81|21.84|21.68|374
1628002500000|2021-08-03 14:55:00|21.94|21.78|21.97|21.81|22.02|21.86|21.89|21.73|386
1628002800000|2021-08-03 15:00:00|21.96|21.8|22.02|21.86|22.02|21.86|21.82|21.66|503
1628003100000|2021-08-03 15:05:00|21.99|21.83|22.02|21.86|22.09|21.93|21.89|21.73|370
1628003400000|2021-08-03 15:10:00|22.01|21.85|22.02|21.86|22.09|21.93|21.97|21.81|332
1628003700000|2021-08-03 15:15:00|22.04|21.88|22.12|21.96|22.14|21.98|21.97|21.81|198
1628004000000|2021-08-03 15:20:00|22.09|21.93|22.02|21.86|22.14|21.98|21.99|21.83|358
1628004300000|2021-08-03 15:25:00|22.04|21.88|21.89|21.73|22.09|21.93|21.84|21.68|470
1628004600000|2021-08-03 15:30:00|21.88|21.72|21.69|21.53|21.89|21.73|21.69|21.53|450
1628004900000|2021-08-03 15:35:00|21.71|21.55|21.67|21.51|21.75|21.59|21.67|21.51|190
1628005200000|2021-08-03 15:40:00|21.65|21.49|21.55|21.39|21.65|21.49|21.5|21.34|447
1628005500000|2021-08-03 15:45:00|21.5|21.34|21.5|21.34|21.55|21.39|21.5|21.34|371
1628005800000|2021-08-03 15:50:00|21.45|21.29|21.5|21.34|21.52|21.36|21.45|21.29|372
1628006100000|2021-08-03 15:55:00|21.47|21.31|21.42|21.26|21.5|21.34|21.4|21.24|211
1628006400000|2021-08-03 16:00:00|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|249
1628006700000|2021-08-03 16:05:00|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|442
1628007000000|2021-08-03 16:10:00|21.39|21.23|21.43|21.27|21.43|21.27|21.38|21.22|384
1628007300000|2021-08-03 16:15:00|21.38|21.22|21.45|21.29|21.45|21.29|21.38|21.22|267
1628007600000|2021-08-03 16:20:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|66
1628007900000|2021-08-03 16:25:00|21.45|21.29|21.43|21.27|21.48|21.32|21.4|21.24|197
1628008200000|2021-08-03 16:30:00|21.4|21.24|21.35|21.19|21.43|21.27|21.35|21.19|311
1628008500000|2021-08-03 16:35:00|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|176
1628008800000|2021-08-03 16:40:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|287
1628009100000|2021-08-03 16:45:00|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|503
1628009400000|2021-08-03 16:50:00|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|173
1628009700000|2021-08-03 16:55:00|21.28|21.12|21.3|21.14|21.3|21.14|21.27|21.11|202
1628010000000|2021-08-03 17:00:00|21.29|21.13|21.23|21.07|21.29|21.13|21.23|21.07|507
1628010300000|2021-08-03 17:05:00|||||||||100
1628010600000|2021-08-03 17:10:00|21.25|21.09|21.28|21.12|21.28|21.12|21.25|21.09|234
1628010900000|2021-08-03 17:15:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|39
1628011200000|2021-08-03 17:20:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|84
1628011500000|2021-08-03 17:25:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|111
1628011800000|2021-08-03 17:30:00|||||||||49
1628012100000|2021-08-03 17:35:00|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|119
1628012400000|2021-08-03 17:40:00|21.29|21.13|21.28|21.12|21.31|21.15|21.28|21.12|59
1628012700000|2021-08-03 17:45:00|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|200
1628013000000|2021-08-03 17:50:00|21.26|21.1|21.23|21.07|21.26|21.1|21.23|21.07|58
1628013300000|2021-08-03 17:55:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|190
1628013600000|2021-08-03 18:00:00|21.19|21.03|21.23|21.07|21.28|21.12|21.18|21.02|248
1628013900000|2021-08-03 18:05:00|21.21|21.05|21.18|21.02|21.21|21.05|21.18|21.02|184
1628014200000|2021-08-03 18:10:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|628
1628014500000|2021-08-03 18:15:00|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|273
1628014800000|2021-08-03 18:20:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|128
1628015100000|2021-08-03 18:25:00|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|218
1628015400000|2021-08-03 18:30:00|21.11|20.95|21.08|20.92|21.11|20.95|21.07|20.91|253
1628015700000|2021-08-03 18:35:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|241
1628016000000|2021-08-03 18:40:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|143
1628016300000|2021-08-03 18:45:00|21.06|20.9|21.14|20.98|21.14|20.98|21.03|20.87|264
1628016600000|2021-08-03 18:50:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|140
1628016900000|2021-08-03 18:55:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|183
1628017200000|2021-08-03 19:00:00|21.01|20.85|21.01|20.85|21.04|20.88|21.01|20.85|287
1628017500000|2021-08-03 19:05:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|327
1628017800000|2021-08-03 19:10:00|20.99|20.83|21.01|20.85|21.01|20.85|20.96|20.8|296
1628018100000|2021-08-03 19:15:00|20.99|20.83|21.01|20.85|21.01|20.85|20.98|20.82|364
1628018400000|2021-08-03 19:20:00|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|199
1628018700000|2021-08-03 19:25:00|21.01|20.85|20.99|20.83|21.04|20.88|20.99|20.83|323
1628019000000|2021-08-03 19:30:00|||||||||267
1628019300000|2021-08-03 19:35:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|256
1628019600000|2021-08-03 19:40:00|21.06|20.9|21.06|20.9|21.06|20.9|21.04|20.88|387
1628019900000|2021-08-03 19:45:00|21.05|20.89|21.06|20.9|21.09|20.93|21.04|20.88|482
1628020200000|2021-08-03 19:50:00|21.04|20.88|20.99|20.83|21.11|20.95|20.99|20.83|788
1628020500000|2021-08-03 19:55:00|21.01|20.85|20.97|20.81|21.04|20.88|20.97|20.81|1139
1628020800000|2021-08-03 20:00:00|20.99|20.83|21.12|20.96|21.12|20.96|20.99|20.83|920
1628021100000|2021-08-03 20:05:00|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|297
1628021400000|2021-08-03 20:10:00|21.14|20.98|21.14|20.98|21.14|20.98|21.1|20.94|424
1628022600000|2021-08-03 20:30:00|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|60
1628022900000|2021-08-03 20:35:00|21.09|20.93|21.09|20.93|21.12|20.96|21.09|20.93|63
1628023200000|2021-08-03 20:40:00|||||||||5
1628023500000|2021-08-03 20:45:00|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|68
1628023800000|2021-08-03 20:50:00|||||||||11
1628024100000|2021-08-03 20:55:00|21.12|20.96|21.13|20.97|21.14|20.98|21.09|20.93|35
1628028000000|2021-08-03 22:00:00|21.14|20.98|21.11|20.95|21.14|20.98|21.09|20.93|16
1628028300000|2021-08-03 22:05:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1628028600000|2021-08-03 22:10:00|21.11|20.95|21.11|20.95|21.15|20.99|21.11|20.95|9
1628029200000|2021-08-03 22:20:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1628029500000|2021-08-03 22:25:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|3
1628029800000|2021-08-03 22:30:00|21.14|20.98|21.15|20.99|21.15|20.99|21.13|20.97|5
1628030100000|2021-08-03 22:35:00|||||||||1
1628030400000|2021-08-03 22:40:00|21.17|21.01|21.16|21|21.2|21.04|21.15|20.99|20
1628030700000|2021-08-03 22:45:00|21.15|20.99|21.16|21|21.18|21.02|21.15|20.99|3
1628031000000|2021-08-03 22:50:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|0
1628031600000|2021-08-03 23:00:00|21.15|20.99|21.19|21.03|21.2|21.04|21.15|20.99|5
1628031900000|2021-08-03 23:05:00|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|2
1628032200000|2021-08-03 23:10:00|||||||||6
1628032500000|2021-08-03 23:15:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|3
1628032800000|2021-08-03 23:20:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|4
1628033100000|2021-08-03 23:25:00|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|7
1628033700000|2021-08-03 23:35:00|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|5
1628034000000|2021-08-03 23:40:00|||||||||4
1628034300000|2021-08-03 23:45:00|||||||||6
1628034600000|2021-08-03 23:50:00|||||||||5
1628034900000|2021-08-03 23:55:00|21.18|21.02|21.17|21.01|21.2|21.04|21.17|21.01|13
1628035200000|2021-08-04 00:00:00|21.2|21.04|21.25|21.09|21.26|21.1|21.17|21.01|46
1628035500000|2021-08-04 00:05:00|21.26|21.1|21.25|21.09|21.27|21.11|21.25|21.09|15
1628035800000|2021-08-04 00:10:00|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|60
1628036100000|2021-08-04 00:15:00|21.27|21.11|21.24|21.08|21.28|21.12|21.24|21.08|46
1628036400000|2021-08-04 00:20:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|1
1628036700000|2021-08-04 00:25:00|21.27|21.11|21.23|21.07|21.27|21.11|21.2|21.04|24
1628037000000|2021-08-04 00:30:00|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|11
1628037300000|2021-08-04 00:35:00|21.24|21.08|21.24|21.08|21.25|21.09|21.2|21.04|20
1628037600000|2021-08-04 00:40:00|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|1
1628037900000|2021-08-04 00:45:00|21.27|21.11|21.26|21.1|21.28|21.12|21.26|21.1|4
1628038200000|2021-08-04 00:50:00|21.24|21.08|21.26|21.1|21.26|21.1|21.23|21.07|0
1628038500000|2021-08-04 00:55:00|||||||||13
1628038800000|2021-08-04 01:00:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|5
1628039100000|2021-08-04 01:05:00|||||||||1
1628039700000|2021-08-04 01:15:00|21.22|21.06|21.17|21.01|21.24|21.08|21.16|21|18
1628040000000|2021-08-04 01:20:00|21.2|21.04|21.2|21.04|21.21|21.05|21.16|21|23
1628040300000|2021-08-04 01:25:00|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|3
1628040600000|2021-08-04 01:30:00|21.22|21.06|21.21|21.05|21.22|21.06|21.21|21.05|4
1628040900000|2021-08-04 01:35:00|21.26|21.1|21.23|21.07|21.26|21.1|21.22|21.06|10
1628041200000|2021-08-04 01:40:00|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|19
1628041500000|2021-08-04 01:45:00|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|21
1628041800000|2021-08-04 01:50:00|21.19|21.03|21.16|21|21.19|21.03|21.16|21|6
1628042100000|2021-08-04 01:55:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|30
1628042400000|2021-08-04 02:00:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|0
1628042700000|2021-08-04 02:05:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|1
1628043000000|2021-08-04 02:10:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|14
1628043300000|2021-08-04 02:15:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|0
1628043900000|2021-08-04 02:25:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|1
1628044500000|2021-08-04 02:35:00|21.14|20.98|21.15|20.99|21.16|21|21.14|20.98|8
1628044800000|2021-08-04 02:40:00|21.16|21|21.16|21|21.16|21|21.15|20.99|7
1628045100000|2021-08-04 02:45:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|3
1628045700000|2021-08-04 02:55:00|||||||||25
1628046000000|2021-08-04 03:00:00|||||||||11
1628047200000|2021-08-04 03:20:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|2
1628047500000|2021-08-04 03:25:00|21.15|20.99|21.16|21|21.16|21|21.14|20.98|11
1628047800000|2021-08-04 03:30:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|5
1628049000000|2021-08-04 03:50:00|||||||||1
1628049300000|2021-08-04 03:55:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|18
1628049600000|2021-08-04 04:00:00|21.2|21.04|21.2|21.04|21.21|21.05|21.19|21.03|7
1628049900000|2021-08-04 04:05:00|21.21|21.05|21.2|21.04|21.22|21.06|21.18|21.02|25
1628050200000|2021-08-04 04:10:00|21.19|21.03|21.2|21.04|21.22|21.06|21.19|21.03|4
1628050500000|2021-08-04 04:15:00|21.22|21.06|21.22|21.06|21.22|21.06|21.19|21.03|1
1628050800000|2021-08-04 04:20:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1628051700000|2021-08-04 04:35:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1628052000000|2021-08-04 04:40:00|21.19|21.03|21.19|21.03|21.22|21.06|21.19|21.03|1
1628052300000|2021-08-04 04:45:00|||||||||1
1628052600000|2021-08-04 04:50:00|||||||||1
1628052900000|2021-08-04 04:55:00|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|6
1628053200000|2021-08-04 05:00:00|21.22|21.06|21.2|21.04|21.22|21.06|21.19|21.03|2
1628053500000|2021-08-04 05:05:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1628053800000|2021-08-04 05:10:00|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|1
1628054100000|2021-08-04 05:15:00|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|3
1628054400000|2021-08-04 05:20:00|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|10
1628054700000|2021-08-04 05:25:00|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|5
1628055000000|2021-08-04 05:30:00|||||||||4
1628055300000|2021-08-04 05:35:00|21.22|21.06|21.22|21.06|21.22|21.06|21.2|21.04|40
1628055600000|2021-08-04 05:40:00|21.21|21.05|21.22|21.06|21.22|21.06|21.2|21.04|30
1628055900000|2021-08-04 05:45:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|17
1628056200000|2021-08-04 05:50:00|||||||||1
1628056500000|2021-08-04 05:55:00|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|47
1628056800000|2021-08-04 06:00:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|0
1628057100000|2021-08-04 06:05:00|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|15
1628057400000|2021-08-04 06:10:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|69
1628057700000|2021-08-04 06:15:00|21.21|21.05|21.17|21.01|21.22|21.06|21.17|21.01|16
1628058600000|2021-08-04 06:30:00|||||||||14
1628059200000|2021-08-04 06:40:00|||||||||1
1628059500000|2021-08-04 06:45:00|21.16|21|21.17|21.01|21.17|21.01|21.16|21|4
1628060100000|2021-08-04 06:55:00|||||||||1
1628060400000|2021-08-04 07:00:00|||||||||2
1628060700000|2021-08-04 07:05:00|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|41
1628061000000|2021-08-04 07:10:00|21.27|21.11|21.24|21.08|21.27|21.11|21.22|21.06|30
1628061300000|2021-08-04 07:15:00|21.22|21.06|21.24|21.08|21.27|21.11|21.22|21.06|32
1628061600000|2021-08-04 07:20:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|54
1628061900000|2021-08-04 07:25:00|21.24|21.08|21.27|21.11|21.27|21.11|21.22|21.06|10
1628062200000|2021-08-04 07:30:00|21.25|21.09|21.23|21.07|21.27|21.11|21.22|21.06|19
1628062500000|2021-08-04 07:35:00|||||||||1
1628063100000|2021-08-04 07:45:00|21.25|21.09|21.28|21.12|21.28|21.12|21.23|21.07|6
1628063400000|2021-08-04 07:50:00|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|19
1628063700000|2021-08-04 07:55:00|21.29|21.13|21.35|21.19|21.35|21.19|21.28|21.12|55
1628064000000|2021-08-04 08:00:00|21.34|21.18|21.35|21.19|21.36|21.2|21.33|21.17|50
1628064300000|2021-08-04 08:05:00|21.36|21.2|21.35|21.19|21.37|21.21|21.35|21.19|118
1628064600000|2021-08-04 08:10:00|21.34|21.18|21.3|21.14|21.35|21.19|21.3|21.14|36
1628064900000|2021-08-04 08:15:00|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|18
1628065200000|2021-08-04 08:20:00|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|32
1628065500000|2021-08-04 08:25:00|21.29|21.13|21.28|21.12|21.3|21.14|21.28|21.12|12
1628065800000|2021-08-04 08:30:00|||||||||1
1628066100000|2021-08-04 08:35:00|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|6
1628067000000|2021-08-04 08:50:00|||||||||1
1628067300000|2021-08-04 08:55:00|||||||||22
1628067600000|2021-08-04 09:00:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|19
1628068200000|2021-08-04 09:10:00|||||||||1
1628069100000|2021-08-04 09:25:00|||||||||4
1628069400000|2021-08-04 09:30:00|||||||||15
1628069700000|2021-08-04 09:35:00|||||||||5
1628070300000|2021-08-04 09:45:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|12
1628070600000|2021-08-04 09:50:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|15
1628070900000|2021-08-04 09:55:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|25
1628071500000|2021-08-04 10:05:00|||||||||3
1628072100000|2021-08-04 10:15:00|||||||||1
1628072400000|2021-08-04 10:20:00|||||||||1
1628072700000|2021-08-04 10:25:00|||||||||1
1628073000000|2021-08-04 10:30:00|||||||||29
1628073300000|2021-08-04 10:35:00|||||||||1
1628074200000|2021-08-04 10:50:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|8
1628074800000|2021-08-04 11:00:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|14
1628075100000|2021-08-04 11:05:00|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|35
1628075400000|2021-08-04 11:10:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|4
1628075700000|2021-08-04 11:15:00|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|10
1628076000000|2021-08-04 11:20:00|||||||||2
1628076300000|2021-08-04 11:25:00|||||||||3
1628076600000|2021-08-04 11:30:00|21.31|21.15|21.34|21.18|21.36|21.2|21.31|21.15|50
1628076900000|2021-08-04 11:35:00|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|1
1628077200000|2021-08-04 11:40:00|21.36|21.2|21.35|21.19|21.36|21.2|21.34|21.18|28
1628077500000|2021-08-04 11:45:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|12
1628077800000|2021-08-04 11:50:00|21.35|21.19|21.34|21.18|21.36|21.2|21.34|21.18|15
1628078100000|2021-08-04 11:55:00|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|4
1628078400000|2021-08-04 12:00:00|21.37|21.21|21.36|21.2|21.41|21.25|21.36|21.2|16
1628078700000|2021-08-04 12:05:00|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|98
1628079000000|2021-08-04 12:10:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|28
1628079300000|2021-08-04 12:15:00|21.29|21.13|21.38|21.22|21.38|21.22|21.27|21.11|74
1628079600000|2021-08-04 12:20:00|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|80
1628079900000|2021-08-04 12:25:00|21.41|21.25|21.43|21.27|21.48|21.32|21.41|21.25|114
1628080200000|2021-08-04 12:30:00|21.42|21.26|21.4|21.24|21.47|21.31|21.38|21.22|63
1628080500000|2021-08-04 12:35:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|4
1628080800000|2021-08-04 12:40:00|21.4|21.24|21.38|21.22|21.41|21.25|21.36|21.2|32
1628081100000|2021-08-04 12:45:00|21.4|21.24|21.48|21.32|21.48|21.32|21.4|21.24|36
1628081400000|2021-08-04 12:50:00|21.51|21.35|21.51|21.35|21.53|21.37|21.48|21.32|153
1628081700000|2021-08-04 12:55:00|21.52|21.36|21.44|21.28|21.53|21.37|21.44|21.28|118
1628082000000|2021-08-04 13:00:00|21.45|21.29|21.46|21.3|21.51|21.35|21.44|21.28|359
1628082300000|2021-08-04 13:05:00|21.51|21.35|21.51|21.35|21.52|21.36|21.48|21.32|257
1628082600000|2021-08-04 13:10:00|21.48|21.32|21.48|21.32|21.52|21.36|21.48|21.32|54
1628082900000|2021-08-04 13:15:00|||||||||68
1628083200000|2021-08-04 13:20:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|95
1628083500000|2021-08-04 13:25:00|21.48|21.32|21.43|21.27|21.49|21.33|21.41|21.25|159
1628083800000|2021-08-04 13:30:00|21.44|21.28|21.38|21.22|21.48|21.32|21.36|21.2|740
1628084100000|2021-08-04 13:35:00|21.37|21.21|21.37|21.21|21.41|21.25|21.26|21.1|319
1628084400000|2021-08-04 13:40:00|21.38|21.22|21.38|21.22|21.43|21.27|21.32|21.16|249
1628084700000|2021-08-04 13:45:00|21.37|21.21|21.31|21.15|21.43|21.27|21.29|21.13|304
1628085000000|2021-08-04 13:50:00|21.27|21.11|21.36|21.2|21.43|21.27|21.27|21.11|663
1628085300000|2021-08-04 13:55:00|21.38|21.22|21.31|21.15|21.38|21.22|21.29|21.13|247
1628085600000|2021-08-04 14:00:00|21.3|21.14|21.14|20.98|21.36|21.2|21.14|20.98|702
1628085900000|2021-08-04 14:05:00|21.16|21|21.09|20.93|21.21|21.05|21.09|20.93|281
1628086200000|2021-08-04 14:10:00|21.11|20.95|21.16|21|21.21|21.05|21.09|20.93|313
1628086500000|2021-08-04 14:15:00|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|311
1628086800000|2021-08-04 14:20:00|21.12|20.96|21.16|21|21.21|21.05|21.09|20.93|344
1628087100000|2021-08-04 14:25:00|21.18|21.02|21.16|21|21.18|21.02|21.11|20.95|421
1628087400000|2021-08-04 14:30:00|21.14|20.98|21.31|21.15|21.38|21.22|21.11|20.95|486
1628087700000|2021-08-04 14:35:00|21.29|21.13|21.26|21.1|21.31|21.15|21.24|21.08|301
1628088000000|2021-08-04 14:40:00|21.24|21.08|21.21|21.05|21.24|21.08|21.18|21.02|373
1628088300000|2021-08-04 14:45:00|21.19|21.03|21.19|21.03|21.23|21.07|21.12|20.96|297
1628088600000|2021-08-04 14:50:00|21.17|21.01|21.24|21.08|21.26|21.1|21.17|21.01|262
1628088900000|2021-08-04 14:55:00|21.26|21.1|21.25|21.09|21.26|21.1|21.21|21.05|226
1628089200000|2021-08-04 15:00:00|21.24|21.08|21.22|21.06|21.29|21.13|21.21|21.05|324
1628089500000|2021-08-04 15:05:00|21.2|21.04|21.12|20.96|21.24|21.08|21.12|20.96|115
1628089800000|2021-08-04 15:10:00|21.14|20.98|21.13|20.97|21.14|20.98|21.12|20.96|196
1628090100000|2021-08-04 15:15:00|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|155
1628090400000|2021-08-04 15:20:00|21.16|21|21.19|21.03|21.24|21.08|21.14|20.98|267
1628090700000|2021-08-04 15:25:00|21.21|21.05|21.21|21.05|21.26|21.1|21.19|21.03|322
1628091000000|2021-08-04 15:30:00|21.19|21.03|21.19|21.03|21.26|21.1|21.19|21.03|161
1628091300000|2021-08-04 15:35:00|21.24|21.08|21.29|21.13|21.31|21.15|21.19|21.03|149
1628091600000|2021-08-04 15:40:00|21.28|21.12|21.31|21.15|21.38|21.22|21.26|21.1|108
1628091900000|2021-08-04 15:45:00|21.29|21.13|21.26|21.1|21.31|21.15|21.24|21.08|210
1628092200000|2021-08-04 15:50:00|21.29|21.13|21.29|21.13|21.29|21.13|21.24|21.08|46
1628092500000|2021-08-04 15:55:00|21.27|21.11|21.22|21.06|21.29|21.13|21.22|21.06|97
1628092800000|2021-08-04 16:00:00|21.24|21.08|21.22|21.06|21.24|21.08|21.17|21.01|416
1628093100000|2021-08-04 16:05:00|21.17|21.01|21.12|20.96|21.22|21.06|21.12|20.96|92
1628093400000|2021-08-04 16:10:00|21.15|20.99|21.12|20.96|21.17|21.01|21.12|20.96|46
1628093700000|2021-08-04 16:15:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|85
1628094000000|2021-08-04 16:20:00|21.1|20.94|21.17|21.01|21.19|21.03|21.1|20.94|95
1628094300000|2021-08-04 16:25:00|21.19|21.03|21.22|21.06|21.24|21.08|21.17|21.01|255
1628094600000|2021-08-04 16:30:00|21.19|21.03|21.16|21|21.22|21.06|21.14|20.98|97
1628094900000|2021-08-04 16:35:00|21.14|20.98|21.12|20.96|21.17|21.01|21.11|20.95|39
1628095200000|2021-08-04 16:40:00|21.11|20.95|21.15|20.99|21.2|21.04|21.1|20.94|151
1628095500000|2021-08-04 16:45:00|21.12|20.96|21.1|20.94|21.15|20.99|21.05|20.89|178
1628095800000|2021-08-04 16:50:00|21.08|20.92|21.1|20.94|21.1|20.94|21.07|20.91|85
1628096100000|2021-08-04 16:55:00|21.09|20.93|21.1|20.94|21.1|20.94|21.07|20.91|146
1628096400000|2021-08-04 17:00:00|21.07|20.91|21|20.84|21.1|20.94|21|20.84|152
1628096700000|2021-08-04 17:05:00|20.99|20.83|20.97|20.81|21|20.84|20.97|20.81|88
1628097000000|2021-08-04 17:10:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|63
1628097300000|2021-08-04 17:15:00|21.05|20.89|21.03|20.87|21.05|20.89|21|20.84|92
1628097600000|2021-08-04 17:20:00|21|20.84|20.98|20.82|21.03|20.87|20.98|20.82|31
1628097900000|2021-08-04 17:25:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|185
1628098200000|2021-08-04 17:30:00|20.93|20.77|20.95|20.79|20.98|20.82|20.93|20.77|99
1628098500000|2021-08-04 17:35:00|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|65
1628098800000|2021-08-04 17:40:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|24
1628099100000|2021-08-04 17:45:00|20.99|20.83|21|20.84|21.03|20.87|20.98|20.82|105
1628099400000|2021-08-04 17:50:00|21.02|20.86|20.98|20.82|21.03|20.87|20.98|20.82|66
1628099700000|2021-08-04 17:55:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|119
1628100000000|2021-08-04 18:00:00|||||||||33
1628100300000|2021-08-04 18:05:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|126
1628100600000|2021-08-04 18:10:00|20.88|20.72|20.88|20.72|20.91|20.75|20.86|20.7|150
1628100900000|2021-08-04 18:15:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|81
1628101200000|2021-08-04 18:20:00|||||||||71
1628101500000|2021-08-04 18:25:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|63
1628101800000|2021-08-04 18:30:00|20.88|20.72|20.86|20.7|20.91|20.75|20.86|20.7|189
1628102100000|2021-08-04 18:35:00|20.84|20.68|20.84|20.68|20.86|20.7|20.81|20.65|272
1628102400000|2021-08-04 18:40:00|20.81|20.65|20.84|20.68|20.86|20.7|20.81|20.65|143
1628102700000|2021-08-04 18:45:00|20.86|20.7|20.91|20.75|20.96|20.8|20.85|20.69|147
1628103000000|2021-08-04 18:50:00|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|143
1628103300000|2021-08-04 18:55:00|20.97|20.81|20.98|20.82|20.98|20.82|20.96|20.8|115
1628103600000|2021-08-04 19:00:00|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|109
1628103900000|2021-08-04 19:05:00|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|78
1628104200000|2021-08-04 19:10:00|20.98|20.82|20.98|20.82|21.03|20.87|20.98|20.82|327
1628104500000|2021-08-04 19:15:00|21.01|20.85|21.01|20.85|21.03|20.87|20.98|20.82|146
1628104800000|2021-08-04 19:20:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|219
1628105100000|2021-08-04 19:25:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|104
1628105400000|2021-08-04 19:30:00|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|157
1628105700000|2021-08-04 19:35:00|20.94|20.78|20.99|20.83|21.01|20.85|20.94|20.78|194
1628106000000|2021-08-04 19:40:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|138
1628106300000|2021-08-04 19:45:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|206
1628106600000|2021-08-04 19:50:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|86
1628106900000|2021-08-04 19:55:00|21.01|20.85|21.01|20.85|21.06|20.9|20.96|20.8|931
1628107200000|2021-08-04 20:00:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|614
1628107500000|2021-08-04 20:05:00|21.05|20.89|21.1|20.94|21.1|20.94|21.03|20.87|499
1628107800000|2021-08-04 20:10:00|21.13|20.97|21.06|20.9|21.13|20.97|21.03|20.87|428
1628109000000|2021-08-04 20:30:00|21.03|20.87|21.05|20.89|21.06|20.9|21.03|20.87|206
1628109300000|2021-08-04 20:35:00|21.03|20.87|21.03|20.87|21.06|20.9|21.01|20.85|13
1628109600000|2021-08-04 20:40:00|||||||||1
1628109900000|2021-08-04 20:45:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|5
1628110200000|2021-08-04 20:50:00|21.05|20.89|21.04|20.88|21.06|20.9|21.04|20.88|11
1628110500000|2021-08-04 20:55:00|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|14
1628114400000|2021-08-04 22:00:00|21.07|20.91|21.07|20.91|21.1|20.94|21.06|20.9|2
1628114700000|2021-08-04 22:05:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1628115000000|2021-08-04 22:10:00|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|0
1628115300000|2021-08-04 22:15:00|||||||||1
1628115600000|2021-08-04 22:20:00|||||||||2
1628116200000|2021-08-04 22:30:00|21|20.84|21.04|20.88|21.04|20.88|20.99|20.83|9
1628116500000|2021-08-04 22:35:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|1
1628116800000|2021-08-04 22:40:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1628117100000|2021-08-04 22:45:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|3
1628117400000|2021-08-04 22:50:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1628118000000|2021-08-04 23:00:00|21.05|20.89|21.05|20.89|21.06|20.9|21.04|20.88|10
1628118300000|2021-08-04 23:05:00|21.04|20.88|21.05|20.89|21.06|20.9|21.04|20.88|5
1628118600000|2021-08-04 23:10:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|4
1628118900000|2021-08-04 23:15:00|21.06|20.9|21.06|20.9|21.06|20.9|21.05|20.89|0
1628119200000|2021-08-04 23:20:00|21.05|20.89|21.05|20.89|21.06|20.9|21.04|20.88|4
1628119800000|2021-08-04 23:30:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|0
1628120100000|2021-08-04 23:35:00|21.05|20.89|21.05|20.89|21.06|20.9|21.05|20.89|2
1628120400000|2021-08-04 23:40:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|4
1628120700000|2021-08-04 23:45:00|||||||||1
1628121000000|2021-08-04 23:50:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|3
1628121300000|2021-08-04 23:55:00|21.05|20.89|21.07|20.91|21.07|20.91|21.04|20.88|24
1628121600000|2021-08-05 00:00:00|21.05|20.89|20.96|20.8|21.05|20.89|20.92|20.76|119
1628121900000|2021-08-05 00:05:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|19
1628122200000|2021-08-05 00:10:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|2
1628122500000|2021-08-05 00:15:00|20.92|20.76|20.88|20.72|20.93|20.77|20.87|20.71|19
1628122800000|2021-08-05 00:20:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|6
1628123400000|2021-08-05 00:30:00|||||||||1
1628123700000|2021-08-05 00:35:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|8
1628124000000|2021-08-05 00:40:00|||||||||1
1628124300000|2021-08-05 00:45:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|1
1628124600000|2021-08-05 00:50:00|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|26
1628124900000|2021-08-05 00:55:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|9
1628125200000|2021-08-05 01:00:00|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|5
1628125800000|2021-08-05 01:10:00|20.93|20.77|20.93|20.77|20.93|20.77|20.9|20.74|3
1628126100000|2021-08-05 01:15:00|20.94|20.78|20.93|20.77|20.95|20.79|20.93|20.77|12
1628126400000|2021-08-05 01:20:00|20.94|20.78|20.85|20.69|20.94|20.78|20.85|20.69|18
1628126700000|2021-08-05 01:25:00|||||||||13
1628127000000|2021-08-05 01:30:00|||||||||4
1628127300000|2021-08-05 01:35:00|||||||||1
1628127600000|2021-08-05 01:40:00|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|62
1628128200000|2021-08-05 01:50:00|||||||||2
1628128500000|2021-08-05 01:55:00|||||||||1
1628128800000|2021-08-05 02:00:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|7
1628129100000|2021-08-05 02:05:00|||||||||4
1628130000000|2021-08-05 02:20:00|20.84|20.68|20.83|20.67|20.85|20.69|20.83|20.67|8
1628130300000|2021-08-05 02:25:00|20.82|20.66|20.85|20.69|20.85|20.69|20.82|20.66|3
1628130600000|2021-08-05 02:30:00|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|1
1628130900000|2021-08-05 02:35:00|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|1
1628131500000|2021-08-05 02:45:00|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|12
1628132100000|2021-08-05 02:55:00|20.89|20.73|20.89|20.73|20.9|20.74|20.87|20.71|2
1628132400000|2021-08-05 03:00:00|20.87|20.71|20.88|20.72|20.89|20.73|20.85|20.69|4
1628132700000|2021-08-05 03:05:00|20.89|20.73|20.87|20.71|20.89|20.73|20.85|20.69|2
1628133000000|2021-08-05 03:10:00|20.89|20.73|20.89|20.73|20.9|20.74|20.87|20.71|4
1628133300000|2021-08-05 03:15:00|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|1
1628133600000|2021-08-05 03:20:00|20.89|20.73|20.88|20.72|20.89|20.73|20.85|20.69|2
1628133900000|2021-08-05 03:25:00|20.87|20.71|20.88|20.72|20.88|20.72|20.85|20.69|0
1628134200000|2021-08-05 03:30:00|20.86|20.7|20.89|20.73|20.89|20.73|20.85|20.69|2
1628134500000|2021-08-05 03:35:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|2
1628134800000|2021-08-05 03:40:00|20.87|20.71|20.88|20.72|20.89|20.73|20.85|20.69|2
1628135100000|2021-08-05 03:45:00|20.89|20.73|20.87|20.71|20.9|20.74|20.85|20.69|13
1628135400000|2021-08-05 03:50:00|20.85|20.69|20.91|20.75|20.91|20.75|20.85|20.69|3
1628135700000|2021-08-05 03:55:00|20.89|20.73|20.89|20.73|20.91|20.75|20.88|20.72|0
1628136000000|2021-08-05 04:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1628136600000|2021-08-05 04:10:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|3
1628136900000|2021-08-05 04:15:00|20.9|20.74|20.9|20.74|20.9|20.74|20.89|20.73|2
1628137200000|2021-08-05 04:20:00|||||||||3
1628137500000|2021-08-05 04:25:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|2
1628137800000|2021-08-05 04:30:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1628138400000|2021-08-05 04:40:00|20.89|20.73|20.9|20.74|20.91|20.75|20.89|20.73|6
1628139000000|2021-08-05 04:50:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|3
1628139600000|2021-08-05 05:00:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|3
1628139900000|2021-08-05 05:05:00|20.87|20.71|20.86|20.7|20.89|20.73|20.86|20.7|2
1628140200000|2021-08-05 05:10:00|||||||||1
1628140500000|2021-08-05 05:15:00|20.87|20.71|20.86|20.7|20.9|20.74|20.86|20.7|11
1628140800000|2021-08-05 05:20:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|1
1628141100000|2021-08-05 05:25:00|20.9|20.74|20.9|20.74|20.91|20.75|20.89|20.73|5
1628141400000|2021-08-05 05:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|1
1628142000000|2021-08-05 05:40:00|||||||||1
1628142300000|2021-08-05 05:45:00|||||||||1
1628142600000|2021-08-05 05:50:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|7
1628143200000|2021-08-05 06:00:00|20.95|20.79|20.93|20.77|20.96|20.8|20.91|20.75|15
1628143500000|2021-08-05 06:05:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|6
1628143800000|2021-08-05 06:10:00|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|5
1628144100000|2021-08-05 06:15:00|||||||||21
1628144400000|2021-08-05 06:20:00|||||||||1
1628144700000|2021-08-05 06:25:00|||||||||2
1628145000000|2021-08-05 06:30:00|20.97|20.81|21.01|20.85|21.01|20.85|20.96|20.8|15
1628145300000|2021-08-05 06:35:00|||||||||9
1628145600000|2021-08-05 06:40:00|||||||||5
1628145900000|2021-08-05 06:45:00|21.06|20.9|21.03|20.87|21.06|20.9|21.02|20.86|76
1628146200000|2021-08-05 06:50:00|21.05|20.89|21.07|20.91|21.08|20.92|21.03|20.87|33
1628146500000|2021-08-05 06:55:00|21.08|20.92|21.07|20.91|21.08|20.92|21.06|20.9|24
1628146800000|2021-08-05 07:00:00|21.06|20.9|20.97|20.81|21.06|20.9|20.96|20.8|78
1628147100000|2021-08-05 07:05:00|20.98|20.82|20.91|20.75|20.98|20.82|20.86|20.7|75
1628147400000|2021-08-05 07:10:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|5
1628147700000|2021-08-05 07:15:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|31
1628148000000|2021-08-05 07:20:00|20.9|20.74|20.89|20.73|20.91|20.75|20.86|20.7|44
1628148300000|2021-08-05 07:25:00|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|27
1628148600000|2021-08-05 07:30:00|20.9|20.74|20.92|20.76|20.92|20.76|20.89|20.73|18
1628148900000|2021-08-05 07:35:00|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|13
1628149200000|2021-08-05 07:40:00|20.91|20.75|20.9|20.74|20.92|20.76|20.89|20.73|6
1628149500000|2021-08-05 07:45:00|||||||||1
1628149800000|2021-08-05 07:50:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|75
1628150100000|2021-08-05 07:55:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|3
1628150400000|2021-08-05 08:00:00|20.86|20.7|20.9|20.74|20.91|20.75|20.86|20.7|35
1628150700000|2021-08-05 08:05:00|20.91|20.75|20.9|20.74|20.92|20.76|20.9|20.74|9
1628151000000|2021-08-05 08:10:00|20.91|20.75|20.9|20.74|20.92|20.76|20.9|20.74|7
1628151300000|2021-08-05 08:15:00|20.91|20.75|20.9|20.74|20.95|20.79|20.9|20.74|9
1628151600000|2021-08-05 08:20:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|6
1628151900000|2021-08-05 08:25:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|3
1628152200000|2021-08-05 08:30:00|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|35
1628152800000|2021-08-05 08:40:00|||||||||3
1628153400000|2021-08-05 08:50:00|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|47
1628153700000|2021-08-05 08:55:00|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|7
1628154000000|2021-08-05 09:00:00|20.88|20.72|20.88|20.72|20.9|20.74|20.85|20.69|35
1628154300000|2021-08-05 09:05:00|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|2
1628154600000|2021-08-05 09:10:00|||||||||1
1628154900000|2021-08-05 09:15:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|16
1628155200000|2021-08-05 09:20:00|||||||||81
1628155500000|2021-08-05 09:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|9
1628155800000|2021-08-05 09:30:00|20.84|20.68|20.83|20.67|20.85|20.69|20.83|20.67|35
1628156100000|2021-08-05 09:35:00|||||||||47
1628156400000|2021-08-05 09:40:00|||||||||3
1628156700000|2021-08-05 09:45:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|40
1628157000000|2021-08-05 09:50:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|19
1628157300000|2021-08-05 09:55:00|20.78|20.62|20.8|20.64|20.8|20.64|20.78|20.62|30
1628157600000|2021-08-05 10:00:00|||||||||4
1628158500000|2021-08-05 10:15:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|44
1628158800000|2021-08-05 10:20:00|20.85|20.69|20.9|20.74|20.92|20.76|20.85|20.69|24
1628159400000|2021-08-05 10:30:00|||||||||2
1628159700000|2021-08-05 10:35:00|||||||||1
1628160000000|2021-08-05 10:40:00|20.87|20.71|20.9|20.74|20.9|20.74|20.87|20.71|20
1628160300000|2021-08-05 10:45:00|20.87|20.71|20.85|20.69|20.9|20.74|20.85|20.69|14
1628160600000|2021-08-05 10:50:00|20.87|20.71|20.89|20.73|20.9|20.74|20.87|20.71|7
1628160900000|2021-08-05 10:55:00|20.9|20.74|20.91|20.75|20.93|20.77|20.9|20.74|16
1628161200000|2021-08-05 11:00:00|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|17
1628161500000|2021-08-05 11:05:00|20.9|20.74|20.93|20.77|20.96|20.8|20.9|20.74|5
1628161800000|2021-08-05 11:10:00|20.96|20.8|20.94|20.78|20.96|20.8|20.93|20.77|7
1628162100000|2021-08-05 11:15:00|20.96|20.8|20.93|20.77|20.96|20.8|20.93|20.77|0
1628162400000|2021-08-05 11:20:00|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|19
1628162700000|2021-08-05 11:25:00|20.94|20.78|20.92|20.76|20.96|20.8|20.92|20.76|5
1628163000000|2021-08-05 11:30:00|20.93|20.77|20.87|20.71|20.93|20.77|20.86|20.7|45
1628163300000|2021-08-05 11:35:00|20.86|20.7|20.88|20.72|20.91|20.75|20.86|20.7|22
1628163600000|2021-08-05 11:40:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|10
1628164200000|2021-08-05 11:50:00|||||||||5
1628164500000|2021-08-05 11:55:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|23
1628164800000|2021-08-05 12:00:00|20.86|20.7|20.88|20.72|20.91|20.75|20.86|20.7|28
1628165100000|2021-08-05 12:05:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|4
1628165400000|2021-08-05 12:10:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|8
1628165700000|2021-08-05 12:15:00|20.88|20.72|20.87|20.71|20.91|20.75|20.86|20.7|120
1628166000000|2021-08-05 12:20:00|20.88|20.72|20.87|20.71|20.89|20.73|20.86|20.7|16
1628166300000|2021-08-05 12:25:00|20.88|20.72|20.89|20.73|20.91|20.75|20.86|20.7|12
1628166600000|2021-08-05 12:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|36
1628166900000|2021-08-05 12:35:00|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|58
1628167200000|2021-08-05 12:40:00|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|67
1628167500000|2021-08-05 12:45:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|6
1628167800000|2021-08-05 12:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.86|20.7|31
1628168100000|2021-08-05 12:55:00|20.91|20.75|20.91|20.75|20.91|20.75|20.88|20.72|8
1628168400000|2021-08-05 13:00:00|20.86|20.7|20.84|20.68|20.91|20.75|20.84|20.68|133
1628168700000|2021-08-05 13:05:00|20.86|20.7|20.88|20.72|20.9|20.74|20.86|20.7|78
1628169000000|2021-08-05 13:10:00|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|48
1628169300000|2021-08-05 13:15:00|||||||||9
1628169600000|2021-08-05 13:20:00|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|69
1628169900000|2021-08-05 13:25:00|||||||||8
1628170200000|2021-08-05 13:30:00|20.84|20.68|20.76|20.6|20.91|20.75|20.74|20.58|523
1628170500000|2021-08-05 13:35:00|20.74|20.58|20.69|20.53|20.75|20.59|20.64|20.48|483
1628170800000|2021-08-05 13:40:00|20.71|20.55|20.74|20.58|20.76|20.6|20.71|20.55|147
1628171100000|2021-08-05 13:45:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|342
1628171400000|2021-08-05 13:50:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|304
1628171700000|2021-08-05 13:55:00|20.71|20.55|20.69|20.53|20.71|20.55|20.66|20.5|136
1628172000000|2021-08-05 14:00:00|20.66|20.5|20.66|20.5|20.71|20.55|20.66|20.5|318
1628172300000|2021-08-05 14:05:00|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|171
1628172600000|2021-08-05 14:10:00|20.68|20.52|20.68|20.52|20.76|20.6|20.66|20.5|193
1628172900000|2021-08-05 14:15:00|20.66|20.5|20.71|20.55|20.71|20.55|20.66|20.5|131
1628173200000|2021-08-05 14:20:00|20.73|20.57|20.76|20.6|20.76|20.6|20.71|20.55|158
1628173500000|2021-08-05 14:25:00|20.75|20.59|20.74|20.58|20.76|20.6|20.71|20.55|145
1628173800000|2021-08-05 14:30:00|20.72|20.56|20.69|20.53|20.74|20.58|20.68|20.52|298
1628174100000|2021-08-05 14:35:00|20.72|20.56|20.69|20.53|20.72|20.56|20.67|20.51|179
1628174400000|2021-08-05 14:40:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|73
1628174700000|2021-08-05 14:45:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|219
1628175000000|2021-08-05 14:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|235
1628175300000|2021-08-05 14:55:00|||||||||148
1628175600000|2021-08-05 15:00:00|||||||||250
1628175900000|2021-08-05 15:05:00|||||||||153
1628176200000|2021-08-05 15:10:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|185
1628176500000|2021-08-05 15:15:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|153
1628176800000|2021-08-05 15:20:00|||||||||100
1628177100000|2021-08-05 15:25:00|||||||||68
1628177400000|2021-08-05 15:30:00|||||||||70
1628177700000|2021-08-05 15:35:00|||||||||72
1628178000000|2021-08-05 15:40:00|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|236
1628178300000|2021-08-05 15:45:00|||||||||37
1628178600000|2021-08-05 15:50:00|||||||||40
1628178900000|2021-08-05 15:55:00|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|87
1628179200000|2021-08-05 16:00:00|||||||||63
1628179500000|2021-08-05 16:05:00|||||||||110
1628179800000|2021-08-05 16:10:00|||||||||59
1628180100000|2021-08-05 16:15:00|||||||||142
1628180400000|2021-08-05 16:20:00|20.67|20.51|20.67|20.51|20.69|20.53|20.65|20.49|77
1628180700000|2021-08-05 16:25:00|||||||||140
1628181000000|2021-08-05 16:30:00|||||||||91
1628181300000|2021-08-05 16:35:00|||||||||96
1628181600000|2021-08-05 16:40:00|||||||||71
1628181900000|2021-08-05 16:45:00|||||||||84
1628182200000|2021-08-05 16:50:00|||||||||58
1628182500000|2021-08-05 16:55:00|||||||||158
1628182800000|2021-08-05 17:00:00|20.7|20.54|20.7|20.54|20.72|20.56|20.67|20.51|72
1628183100000|2021-08-05 17:05:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|77
1628183400000|2021-08-05 17:10:00|||||||||114
1628183700000|2021-08-05 17:15:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|64
1628184000000|2021-08-05 17:20:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|79
1628184300000|2021-08-05 17:25:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|248
1628184600000|2021-08-05 17:30:00|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|94
1628184900000|2021-08-05 17:35:00|||||||||35
1628185200000|2021-08-05 17:40:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|65
1628185500000|2021-08-05 17:45:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|67
1628185800000|2021-08-05 17:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|115
1628186100000|2021-08-05 17:55:00|||||||||54
1628186400000|2021-08-05 18:00:00|20.57|20.41|20.61|20.45|20.61|20.45|20.57|20.41|67
1628186700000|2021-08-05 18:05:00|||||||||95
1628187000000|2021-08-05 18:10:00|||||||||109
1628187300000|2021-08-05 18:15:00|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|241
1628187600000|2021-08-05 18:20:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|20
1628187900000|2021-08-05 18:25:00|||||||||131
1628188200000|2021-08-05 18:30:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|90
1628188500000|2021-08-05 18:35:00|||||||||147
1628188800000|2021-08-05 18:40:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|175
1628189100000|2021-08-05 18:45:00|||||||||66
1628189400000|2021-08-05 18:50:00|||||||||82
1628189700000|2021-08-05 18:55:00|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|276
1628190000000|2021-08-05 19:00:00|20.68|20.52|20.63|20.47|20.7|20.54|20.63|20.47|185
1628190300000|2021-08-05 19:05:00|20.61|20.45|20.63|20.47|20.66|20.5|20.61|20.45|102
1628190600000|2021-08-05 19:10:00|||||||||129
1628190900000|2021-08-05 19:15:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|151
1628191200000|2021-08-05 19:20:00|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|269
1628191500000|2021-08-05 19:25:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|339
1628191800000|2021-08-05 19:30:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|665
1628192100000|2021-08-05 19:35:00|20.67|20.51|20.66|20.5|20.68|20.52|20.63|20.47|242
1628192400000|2021-08-05 19:40:00|20.63|20.47|20.63|20.47|20.66|20.5|20.63|20.47|187
1628192700000|2021-08-05 19:45:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|326
1628193000000|2021-08-05 19:50:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|297
1628193300000|2021-08-05 19:55:00|20.58|20.42|20.58|20.42|20.61|20.45|20.56|20.4|964
1628193600000|2021-08-05 20:00:00|20.61|20.45|20.63|20.47|20.63|20.47|20.61|20.45|898
1628193900000|2021-08-05 20:05:00|20.58|20.42|20.58|20.42|20.61|20.45|20.58|20.42|763
1628194200000|2021-08-05 20:10:00|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|567
1628195400000|2021-08-05 20:30:00|||||||||26
1628195700000|2021-08-05 20:35:00|20.62|20.46|20.63|20.47|20.63|20.47|20.61|20.45|37
1628196000000|2021-08-05 20:40:00|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|19
1628196300000|2021-08-05 20:45:00|||||||||47
1628196600000|2021-08-05 20:50:00|||||||||8
1628196900000|2021-08-05 20:55:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|22
1628200800000|2021-08-05 22:00:00|20.63|20.47|20.63|20.47|20.64|20.48|20.62|20.46|9
1628201100000|2021-08-05 22:05:00|20.64|20.48|20.63|20.47|20.64|20.48|20.62|20.46|9
1628201400000|2021-08-05 22:10:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1628201700000|2021-08-05 22:15:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1628202300000|2021-08-05 22:25:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|3
1628202600000|2021-08-05 22:30:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1628202900000|2021-08-05 22:35:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|1
1628203200000|2021-08-05 22:40:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|1
1628203500000|2021-08-05 22:45:00|20.63|20.47|20.63|20.47|20.64|20.48|20.62|20.46|3
1628203800000|2021-08-05 22:50:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1628204100000|2021-08-05 22:55:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|1
1628204400000|2021-08-05 23:00:00|20.62|20.46|20.63|20.47|20.64|20.48|20.62|20.46|23
1628204700000|2021-08-05 23:05:00|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|0
1628205000000|2021-08-05 23:10:00|||||||||1
1628205300000|2021-08-05 23:15:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|0
1628205600000|2021-08-05 23:20:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|10
1628206200000|2021-08-05 23:30:00|||||||||2
1628206500000|2021-08-05 23:35:00|||||||||6
1628206800000|2021-08-05 23:40:00|||||||||7
1628207100000|2021-08-05 23:45:00|||||||||5
1628207400000|2021-08-05 23:50:00|||||||||1
1628207700000|2021-08-05 23:55:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|53
1628208000000|2021-08-06 00:00:00|20.66|20.5|20.7|20.54|20.74|20.58|20.66|20.5|19
1628208300000|2021-08-06 00:05:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|24
1628208600000|2021-08-06 00:10:00|20.67|20.51|20.69|20.53|20.69|20.53|20.64|20.48|25
1628208900000|2021-08-06 00:15:00|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|7
1628210400000|2021-08-06 00:40:00|||||||||1
1628210700000|2021-08-06 00:45:00|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|28
1628211300000|2021-08-06 00:55:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1628211600000|2021-08-06 01:00:00|||||||||1
1628211900000|2021-08-06 01:05:00|||||||||5
1628212500000|2021-08-06 01:15:00|||||||||3
1628212800000|2021-08-06 01:20:00|||||||||4
1628213700000|2021-08-06 01:35:00|||||||||1
1628214900000|2021-08-06 01:55:00|20.7|20.54|20.72|20.56|20.75|20.59|20.7|20.54|20
1628215200000|2021-08-06 02:00:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1628215800000|2021-08-06 02:10:00|||||||||1
1628216100000|2021-08-06 02:15:00|||||||||1
1628217000000|2021-08-06 02:30:00|||||||||8
1628217300000|2021-08-06 02:35:00|||||||||2
1628217900000|2021-08-06 02:45:00|||||||||2
1628218200000|2021-08-06 02:50:00|||||||||3
1628219100000|2021-08-06 03:05:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|18
1628220900000|2021-08-06 03:35:00|||||||||1
1628223300000|2021-08-06 04:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|47
1628223600000|2021-08-06 04:20:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|1
1628223900000|2021-08-06 04:25:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|14
1628224200000|2021-08-06 04:30:00|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|9
1628224800000|2021-08-06 04:40:00|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|24
1628225100000|2021-08-06 04:45:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|20
1628225400000|2021-08-06 04:50:00|20.72|20.56|20.73|20.57|20.73|20.57|20.71|20.55|8
1628225700000|2021-08-06 04:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1628226900000|2021-08-06 05:15:00|20.73|20.57|20.76|20.6|20.76|20.6|20.72|20.56|2
1628227800000|2021-08-06 05:30:00|20.74|20.58|20.71|20.55|20.76|20.6|20.71|20.55|41
1628228100000|2021-08-06 05:35:00|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|1
1628228400000|2021-08-06 05:40:00|||||||||6
1628228700000|2021-08-06 05:45:00|20.73|20.57|20.76|20.6|20.76|20.6|20.73|20.57|7
1628229000000|2021-08-06 05:50:00|20.75|20.59|20.71|20.55|20.76|20.6|20.71|20.55|3
1628229600000|2021-08-06 06:00:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|22
1628229900000|2021-08-06 06:05:00|||||||||1
1628230500000|2021-08-06 06:15:00|20.73|20.57|20.71|20.55|20.76|20.6|20.71|20.55|21
1628230800000|2021-08-06 06:20:00|||||||||5
1628231400000|2021-08-06 06:30:00|||||||||9
1628232300000|2021-08-06 06:45:00|||||||||6
1628232600000|2021-08-06 06:50:00|||||||||2
1628232900000|2021-08-06 06:55:00|||||||||3
1628233200000|2021-08-06 07:00:00|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|38
1628233500000|2021-08-06 07:05:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|56
1628233800000|2021-08-06 07:10:00|20.74|20.58|20.75|20.59|20.76|20.6|20.74|20.58|52
1628234100000|2021-08-06 07:15:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|5
1628234400000|2021-08-06 07:20:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|6
1628234700000|2021-08-06 07:25:00|20.73|20.57|20.75|20.59|20.76|20.6|20.71|20.55|9
1628235000000|2021-08-06 07:30:00|20.76|20.6|20.76|20.6|20.76|20.6|20.75|20.59|23
1628235300000|2021-08-06 07:35:00|20.75|20.59|20.75|20.59|20.76|20.6|20.75|20.59|14
1628235600000|2021-08-06 07:40:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|11
1628235900000|2021-08-06 07:45:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|20
1628236200000|2021-08-06 07:50:00|||||||||3
1628236500000|2021-08-06 07:55:00|||||||||1
1628236800000|2021-08-06 08:00:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|15
1628237100000|2021-08-06 08:05:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1628237400000|2021-08-06 08:10:00|||||||||3
1628237700000|2021-08-06 08:15:00|||||||||1
1628238000000|2021-08-06 08:20:00|||||||||1
1628238300000|2021-08-06 08:25:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|23
1628238900000|2021-08-06 08:35:00|||||||||1
1628239500000|2021-08-06 08:45:00|||||||||6
1628239800000|2021-08-06 08:50:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|16
1628240100000|2021-08-06 08:55:00|20.64|20.48|20.58|20.42|20.64|20.48|20.58|20.42|134
1628240400000|2021-08-06 09:00:00|||||||||5
1628240700000|2021-08-06 09:05:00|||||||||8
1628241000000|2021-08-06 09:10:00|||||||||1
1628241600000|2021-08-06 09:20:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|22
1628242200000|2021-08-06 09:30:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|41
1628242500000|2021-08-06 09:35:00|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|39
1628243400000|2021-08-06 09:50:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|44
1628243700000|2021-08-06 09:55:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|27
1628244300000|2021-08-06 10:05:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|18
1628244600000|2021-08-06 10:10:00|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|62
1628244900000|2021-08-06 10:15:00|||||||||18
1628245200000|2021-08-06 10:20:00|||||||||2
1628245500000|2021-08-06 10:25:00|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|30
1628246100000|2021-08-06 10:35:00|||||||||2
1628246400000|2021-08-06 10:40:00|||||||||7
1628246700000|2021-08-06 10:45:00|||||||||15
1628247000000|2021-08-06 10:50:00|||||||||13
1628247300000|2021-08-06 10:55:00|||||||||6
1628247600000|2021-08-06 11:00:00|||||||||4
1628247900000|2021-08-06 11:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|53
1628248200000|2021-08-06 11:10:00|||||||||15
1628248500000|2021-08-06 11:15:00|||||||||2
1628248800000|2021-08-06 11:20:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1628249100000|2021-08-06 11:25:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|100
1628249400000|2021-08-06 11:30:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|31
1628249700000|2021-08-06 11:35:00|||||||||11
1628250000000|2021-08-06 11:40:00|||||||||64
1628250300000|2021-08-06 11:45:00|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|21
1628250600000|2021-08-06 11:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|12
1628250900000|2021-08-06 11:55:00|||||||||5
1628251200000|2021-08-06 12:00:00|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|73
1628251500000|2021-08-06 12:05:00|||||||||7
1628251800000|2021-08-06 12:10:00|20.48|20.32|20.49|20.33|20.49|20.33|20.47|20.31|20
1628252100000|2021-08-06 12:15:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|96
1628252400000|2021-08-06 12:20:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|22
1628252700000|2021-08-06 12:25:00|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|167
1628253000000|2021-08-06 12:30:00|20.56|20.4|20.41|20.25|20.56|20.4|20.34|20.18|549
1628253300000|2021-08-06 12:35:00|20.43|20.27|20.41|20.25|20.46|20.3|20.39|20.23|150
1628253600000|2021-08-06 12:40:00|20.46|20.3|20.46|20.3|20.48|20.32|20.45|20.29|128
1628253900000|2021-08-06 12:45:00|20.45|20.29|20.47|20.31|20.48|20.32|20.45|20.29|75
1628254200000|2021-08-06 12:50:00|20.46|20.3|20.48|20.32|20.53|20.37|20.46|20.3|108
1628254500000|2021-08-06 12:55:00|20.47|20.31|20.46|20.3|20.48|20.32|20.46|20.3|32
1628254800000|2021-08-06 13:00:00|20.45|20.29|20.41|20.25|20.46|20.3|20.39|20.23|219
1628255100000|2021-08-06 13:05:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|24
1628255400000|2021-08-06 13:10:00|||||||||8
1628255700000|2021-08-06 13:15:00|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|57
1628256000000|2021-08-06 13:20:00|20.4|20.24|20.39|20.23|20.41|20.25|20.36|20.2|70
1628256300000|2021-08-06 13:25:00|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|51
1628256600000|2021-08-06 13:30:00|20.46|20.3|20.34|20.18|20.46|20.3|20.31|20.15|356
1628256900000|2021-08-06 13:35:00|20.36|20.2|20.34|20.18|20.39|20.23|20.34|20.18|337
1628257200000|2021-08-06 13:40:00|20.29|20.13|20.35|20.19|20.36|20.2|20.29|20.13|217
1628257500000|2021-08-06 13:45:00|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|249
1628257800000|2021-08-06 13:50:00|20.41|20.25|20.45|20.29|20.55|20.39|20.41|20.25|202
1628258100000|2021-08-06 13:55:00|20.46|20.3|20.46|20.3|20.5|20.34|20.45|20.29|314
1628258400000|2021-08-06 14:00:00|20.5|20.34|20.45|20.29|20.56|20.4|20.45|20.29|380
1628258700000|2021-08-06 14:05:00|20.46|20.3|20.46|20.3|20.51|20.35|20.41|20.25|195
1628259000000|2021-08-06 14:10:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|221
1628259300000|2021-08-06 14:15:00|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|342
1628259600000|2021-08-06 14:20:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|50
1628259900000|2021-08-06 14:25:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|170
1628260200000|2021-08-06 14:30:00|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|191
1628260500000|2021-08-06 14:35:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|132
1628260800000|2021-08-06 14:40:00|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|222
1628261100000|2021-08-06 14:45:00|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|315
1628261400000|2021-08-06 14:50:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|212
1628261700000|2021-08-06 14:55:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|121
1628262000000|2021-08-06 15:00:00|20.48|20.32|20.5|20.34|20.5|20.34|20.43|20.27|338
1628262300000|2021-08-06 15:05:00|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|187
1628262600000|2021-08-06 15:10:00|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|168
1628262900000|2021-08-06 15:15:00|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|133
1628263200000|2021-08-06 15:20:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|224
1628263500000|2021-08-06 15:25:00|20.42|20.26|20.42|20.26|20.47|20.31|20.4|20.24|236
1628263800000|2021-08-06 15:30:00|20.45|20.29|20.47|20.31|20.47|20.31|20.42|20.26|160
1628264100000|2021-08-06 15:35:00|20.5|20.34|20.52|20.36|20.52|20.36|20.47|20.31|144
1628264400000|2021-08-06 15:40:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|33
1628264700000|2021-08-06 15:45:00|20.51|20.35|20.51|20.35|20.57|20.41|20.5|20.34|136
1628265000000|2021-08-06 15:50:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|65
1628265300000|2021-08-06 15:55:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|113
1628265600000|2021-08-06 16:00:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|186
1628265900000|2021-08-06 16:05:00|20.41|20.25|20.42|20.26|20.42|20.26|20.4|20.24|153
1628266200000|2021-08-06 16:10:00|20.41|20.25|20.42|20.26|20.42|20.26|20.4|20.24|196
1628266500000|2021-08-06 16:15:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|180
1628266800000|2021-08-06 16:20:00|20.35|20.19|20.3|20.14|20.37|20.21|20.3|20.14|335
1628267100000|2021-08-06 16:25:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|284
1628267400000|2021-08-06 16:30:00|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|158
1628267700000|2021-08-06 16:35:00|20.32|20.16|20.3|20.14|20.32|20.16|20.27|20.11|163
1628268000000|2021-08-06 16:40:00|20.27|20.11|20.35|20.19|20.35|20.19|20.27|20.11|226
1628268300000|2021-08-06 16:45:00|20.32|20.16|20.3|20.14|20.35|20.19|20.3|20.14|158
1628268600000|2021-08-06 16:50:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|228
1628268900000|2021-08-06 16:55:00|20.27|20.11|20.27|20.11|20.3|20.14|20.27|20.11|239
1628269200000|2021-08-06 17:00:00|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|200
1628269500000|2021-08-06 17:05:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|182
1628269800000|2021-08-06 17:10:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|148
1628270100000|2021-08-06 17:15:00|20.24|20.08|20.22|20.06|20.26|20.1|20.22|20.06|114
1628270400000|2021-08-06 17:20:00|20.24|20.08|20.26|20.1|20.26|20.1|20.22|20.06|256
1628270700000|2021-08-06 17:25:00|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|266
1628271000000|2021-08-06 17:30:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|201
1628271300000|2021-08-06 17:35:00|||||||||293
1628271600000|2021-08-06 17:40:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|197
1628271900000|2021-08-06 17:45:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|250
1628272200000|2021-08-06 17:50:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|271
1628272500000|2021-08-06 17:55:00|||||||||257
1628272800000|2021-08-06 18:00:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|332
1628273100000|2021-08-06 18:05:00|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|194
1628273400000|2021-08-06 18:10:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|119
1628273700000|2021-08-06 18:15:00|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|186
1628274000000|2021-08-06 18:20:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|126
1628274300000|2021-08-06 18:25:00|||||||||76
1628274600000|2021-08-06 18:30:00|||||||||167
1628274900000|2021-08-06 18:35:00|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|202
1628275200000|2021-08-06 18:40:00|||||||||213
1628275500000|2021-08-06 18:45:00|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|211
1628275800000|2021-08-06 18:50:00|20.4|20.24|20.4|20.24|20.4|20.24|20.37|20.21|241
1628276100000|2021-08-06 18:55:00|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|285
1628276400000|2021-08-06 19:00:00|20.4|20.24|20.47|20.31|20.47|20.31|20.4|20.24|340
1628276700000|2021-08-06 19:05:00|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|202
1628277000000|2021-08-06 19:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|528
1628277300000|2021-08-06 19:15:00|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|288
1628277600000|2021-08-06 19:20:00|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|201
1628277900000|2021-08-06 19:25:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|357
1628278200000|2021-08-06 19:30:00|20.27|20.11|20.25|20.09|20.3|20.14|20.22|20.06|385
1628278500000|2021-08-06 19:35:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|355
1628278800000|2021-08-06 19:40:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|230
1628279100000|2021-08-06 19:45:00|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|290
1628279400000|2021-08-06 19:50:00|20.27|20.11|20.18|20.02|20.3|20.14|20.18|20.02|992
1628279700000|2021-08-06 19:55:00|20.16|20|20.11|19.95|20.16|20|20.1|19.94|1323
1628280000000|2021-08-06 20:00:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|792
1628280300000|2021-08-06 20:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|197
1628280600000|2021-08-06 20:10:00|||||||||558
1628281800000|2021-08-06 20:30:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|62
1628282100000|2021-08-06 20:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|157
1628282400000|2021-08-06 20:40:00|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|3
1628282700000|2021-08-06 20:45:00|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|80
1628283000000|2021-08-06 20:50:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|71
1628283300000|2021-08-06 20:55:00|20.17|20.01|20.15|19.99|20.17|20.01|20.12|19.96|122
1628460000000|2021-08-08 22:00:00|20.33|20.17|20.33|20.17|20.35|20.19|20.29|20.13|7
1628460300000|2021-08-08 22:05:00|20.34|20.18|20.35|20.19|20.36|20.2|20.33|20.17|8
1628460600000|2021-08-08 22:10:00|20.36|20.2|20.36|20.2|20.38|20.22|20.33|20.17|10
1628460900000|2021-08-08 22:15:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1628461200000|2021-08-08 22:20:00|||||||||2
1628461500000|2021-08-08 22:25:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|24
1628461800000|2021-08-08 22:30:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|7
1628462100000|2021-08-08 22:35:00|20.42|20.26|20.43|20.27|20.43|20.27|20.4|20.24|9
1628462400000|2021-08-08 22:40:00|||||||||1
1628462700000|2021-08-08 22:45:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|22
1628463000000|2021-08-08 22:50:00|20.43|20.27|20.47|20.31|20.48|20.32|20.43|20.27|30
1628463300000|2021-08-08 22:55:00|20.45|20.29|20.5|20.34|20.5|20.34|20.43|20.27|67
1628463600000|2021-08-08 23:00:00|20.52|20.36|20.57|20.41|20.6|20.44|20.5|20.34|75
1628463900000|2021-08-08 23:05:00|20.59|20.43|20.65|20.49|20.65|20.49|20.57|20.41|66
1628464200000|2021-08-08 23:10:00|20.61|20.45|20.63|20.47|20.65|20.49|20.6|20.44|78
1628464500000|2021-08-08 23:15:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|9
1628464800000|2021-08-08 23:20:00|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|23
1628465100000|2021-08-08 23:25:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|22
1628465400000|2021-08-08 23:30:00|20.65|20.49|20.66|20.5|20.66|20.5|20.63|20.47|13
1628465700000|2021-08-08 23:35:00|20.71|20.55|20.76|20.6|20.76|20.6|20.7|20.54|73
1628466000000|2021-08-08 23:40:00|20.75|20.59|20.76|20.6|20.78|20.62|20.75|20.59|82
1628466300000|2021-08-08 23:45:00|20.73|20.57|20.75|20.59|20.76|20.6|20.73|20.57|8
1628466600000|2021-08-08 23:50:00|20.77|20.61|20.77|20.61|20.78|20.62|20.73|20.57|61
1628466900000|2021-08-08 23:55:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|88
1628467200000|2021-08-09 00:00:00|20.68|20.52|20.68|20.52|20.72|20.56|20.67|20.51|85
1628467500000|2021-08-09 00:05:00|20.7|20.54|20.68|20.52|20.72|20.56|20.68|20.52|24
1628467800000|2021-08-09 00:10:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|26
1628468100000|2021-08-09 00:15:00|||||||||10
1628468400000|2021-08-09 00:20:00|20.66|20.5|20.62|20.46|20.67|20.51|20.62|20.46|26
1628468700000|2021-08-09 00:25:00|||||||||1
1628469000000|2021-08-09 00:30:00|||||||||2
1628469300000|2021-08-09 00:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|30
1628469600000|2021-08-09 00:40:00|||||||||8
1628469900000|2021-08-09 00:45:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|16
1628470200000|2021-08-09 00:50:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|12
1628470500000|2021-08-09 00:55:00|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|14
1628470800000|2021-08-09 01:00:00|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|2
1628471100000|2021-08-09 01:05:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|8
1628471400000|2021-08-09 01:10:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1628471700000|2021-08-09 01:15:00|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|4
1628472000000|2021-08-09 01:20:00|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|3
1628472300000|2021-08-09 01:25:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|14
1628472600000|2021-08-09 01:30:00|20.61|20.45|20.61|20.45|20.62|20.46|20.57|20.41|10
1628472900000|2021-08-09 01:35:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|16
1628473200000|2021-08-09 01:40:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|5
1628473500000|2021-08-09 01:45:00|||||||||1
1628473800000|2021-08-09 01:50:00|||||||||1
1628474100000|2021-08-09 01:55:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1628474400000|2021-08-09 02:00:00|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|3
1628474700000|2021-08-09 02:05:00|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|12
1628475000000|2021-08-09 02:10:00|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|4
1628475300000|2021-08-09 02:15:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|16
1628475600000|2021-08-09 02:20:00|||||||||9
1628476200000|2021-08-09 02:30:00|||||||||1
1628476500000|2021-08-09 02:35:00|||||||||2
1628476800000|2021-08-09 02:40:00|||||||||9
1628478000000|2021-08-09 03:00:00|||||||||30
1628478600000|2021-08-09 03:10:00|||||||||1
1628478900000|2021-08-09 03:15:00|||||||||2
1628479200000|2021-08-09 03:20:00|||||||||2
1628479500000|2021-08-09 03:25:00|||||||||2
1628479800000|2021-08-09 03:30:00|||||||||1
1628481000000|2021-08-09 03:50:00|||||||||8
1628481300000|2021-08-09 03:55:00|||||||||1
1628481900000|2021-08-09 04:05:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|8
1628482500000|2021-08-09 04:15:00|20.52|20.36|20.51|20.35|20.56|20.4|20.51|20.35|9
1628484000000|2021-08-09 04:40:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1628485800000|2021-08-09 05:10:00|||||||||1
1628486100000|2021-08-09 05:15:00|||||||||1
1628486400000|2021-08-09 05:20:00|||||||||3
1628487600000|2021-08-09 05:40:00|||||||||5
1628488500000|2021-08-09 05:55:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|16
1628488800000|2021-08-09 06:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|16
1628489100000|2021-08-09 06:05:00|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|20
1628489400000|2021-08-09 06:10:00|||||||||18
1628489700000|2021-08-09 06:15:00|20.63|20.47|20.58|20.42|20.63|20.47|20.57|20.41|23
1628490000000|2021-08-09 06:20:00|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|12
1628490300000|2021-08-09 06:25:00|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|8
1628490600000|2021-08-09 06:30:00|||||||||6
1628490900000|2021-08-09 06:35:00|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|25
1628491200000|2021-08-09 06:40:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|20
1628491500000|2021-08-09 06:45:00|20.58|20.42|20.58|20.42|20.62|20.46|20.57|20.41|96
1628491800000|2021-08-09 06:50:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1628492100000|2021-08-09 06:55:00|20.56|20.4|20.57|20.41|20.57|20.41|20.53|20.37|9
1628492400000|2021-08-09 07:00:00|20.56|20.4|20.49|20.33|20.57|20.41|20.47|20.31|121
1628492700000|2021-08-09 07:05:00|20.47|20.31|20.42|20.26|20.51|20.35|20.41|20.25|63
1628493000000|2021-08-09 07:10:00|20.41|20.25|20.47|20.31|20.51|20.35|20.41|20.25|44
1628493300000|2021-08-09 07:15:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|43
1628493600000|2021-08-09 07:20:00|20.46|20.3|20.47|20.31|20.51|20.35|20.46|20.3|18
1628493900000|2021-08-09 07:25:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|48
1628494200000|2021-08-09 07:30:00|20.46|20.3|20.47|20.31|20.51|20.35|20.46|20.3|28
1628494500000|2021-08-09 07:35:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|9
1628494800000|2021-08-09 07:40:00|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|34
1628495100000|2021-08-09 07:45:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|4
1628495400000|2021-08-09 07:50:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|23
1628495700000|2021-08-09 07:55:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|33
1628496000000|2021-08-09 08:00:00|20.47|20.31|20.51|20.35|20.52|20.36|20.46|20.3|80
1628496300000|2021-08-09 08:05:00|20.52|20.36|20.57|20.41|20.57|20.41|20.51|20.35|28
1628496600000|2021-08-09 08:10:00|20.55|20.39|20.49|20.33|20.58|20.42|20.48|20.32|24
1628496900000|2021-08-09 08:15:00|20.51|20.35|20.48|20.32|20.51|20.35|20.47|20.31|6
1628497200000|2021-08-09 08:20:00|||||||||8
1628497500000|2021-08-09 08:25:00|||||||||2
1628497800000|2021-08-09 08:30:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|16
1628498100000|2021-08-09 08:35:00|||||||||4
1628498400000|2021-08-09 08:40:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|16
1628498700000|2021-08-09 08:45:00|20.46|20.3|20.43|20.27|20.46|20.3|20.41|20.25|62
1628499000000|2021-08-09 08:50:00|||||||||12
1628499300000|2021-08-09 08:55:00|20.46|20.3|20.43|20.27|20.46|20.3|20.43|20.27|7
1628499600000|2021-08-09 09:00:00|20.45|20.29|20.47|20.31|20.48|20.32|20.45|20.29|35
1628499900000|2021-08-09 09:05:00|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|18
1628500200000|2021-08-09 09:10:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|7
1628500500000|2021-08-09 09:15:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|25
1628500800000|2021-08-09 09:20:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|9
1628501100000|2021-08-09 09:25:00|20.5|20.34|20.48|20.32|20.5|20.34|20.47|20.31|18
1628501400000|2021-08-09 09:30:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|7
1628501700000|2021-08-09 09:35:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1628502000000|2021-08-09 09:40:00|||||||||98
1628502300000|2021-08-09 09:45:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1628502600000|2021-08-09 09:50:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|10
1628502900000|2021-08-09 09:55:00|||||||||3
1628503200000|2021-08-09 10:00:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|21
1628503500000|2021-08-09 10:05:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|11
1628503800000|2021-08-09 10:10:00|||||||||4
1628504100000|2021-08-09 10:15:00|20.47|20.31|20.43|20.27|20.47|20.31|20.42|20.26|24
1628504400000|2021-08-09 10:20:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|5
1628504700000|2021-08-09 10:25:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|21
1628505300000|2021-08-09 10:35:00|||||||||1
1628505900000|2021-08-09 10:45:00|||||||||1
1628506200000|2021-08-09 10:50:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|7
1628506500000|2021-08-09 10:55:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|9
1628506800000|2021-08-09 11:00:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|1
1628507100000|2021-08-09 11:05:00|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|13
1628507400000|2021-08-09 11:10:00|||||||||4
1628507700000|2021-08-09 11:15:00|||||||||1
1628508000000|2021-08-09 11:20:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|32
1628508300000|2021-08-09 11:25:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|6
1628508600000|2021-08-09 11:30:00|||||||||3
1628508900000|2021-08-09 11:35:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|8
1628509200000|2021-08-09 11:40:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|30
1628509500000|2021-08-09 11:45:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|51
1628509800000|2021-08-09 11:50:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|26
1628510100000|2021-08-09 11:55:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|43
1628510400000|2021-08-09 12:00:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|41
1628510700000|2021-08-09 12:05:00|||||||||2
1628511000000|2021-08-09 12:10:00|||||||||48
1628511300000|2021-08-09 12:15:00|||||||||11
1628511600000|2021-08-09 12:20:00|||||||||1
1628511900000|2021-08-09 12:25:00|||||||||13
1628512200000|2021-08-09 12:30:00|||||||||3
1628512500000|2021-08-09 12:35:00|||||||||19
1628512800000|2021-08-09 12:40:00|||||||||3
1628513100000|2021-08-09 12:45:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|17
1628513400000|2021-08-09 12:50:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|153
1628513700000|2021-08-09 12:55:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|151
1628514000000|2021-08-09 13:00:00|20.33|20.17|20.32|20.16|20.33|20.17|20.31|20.15|191
1628514300000|2021-08-09 13:05:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|6
1628514600000|2021-08-09 13:10:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|93
1628514900000|2021-08-09 13:15:00|||||||||3
1628515200000|2021-08-09 13:20:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|282
1628515500000|2021-08-09 13:25:00|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|41
1628515800000|2021-08-09 13:30:00|20.3|20.14|20.38|20.22|20.38|20.22|20.26|20.1|420
1628516100000|2021-08-09 13:35:00|20.43|20.27|20.48|20.32|20.48|20.32|20.38|20.22|598
1628516400000|2021-08-09 13:40:00|20.43|20.27|20.38|20.22|20.48|20.32|20.38|20.22|265
1628516700000|2021-08-09 13:45:00|20.41|20.25|20.37|20.21|20.41|20.25|20.36|20.2|318
1628517000000|2021-08-09 13:50:00|20.33|20.17|20.42|20.26|20.42|20.26|20.32|20.16|888
1628517300000|2021-08-09 13:55:00|20.43|20.27|20.42|20.26|20.47|20.31|20.37|20.21|346
1628517600000|2021-08-09 14:00:00|20.43|20.27|20.37|20.21|20.43|20.27|20.33|20.17|930
1628517900000|2021-08-09 14:05:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|165
1628518200000|2021-08-09 14:10:00|20.42|20.26|20.42|20.26|20.42|20.26|20.33|20.17|219
1628518500000|2021-08-09 14:15:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|302
1628518800000|2021-08-09 14:20:00|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|216
1628519100000|2021-08-09 14:25:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|413
1628519400000|2021-08-09 14:30:00|||||||||269
1628519700000|2021-08-09 14:35:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|282
1628520000000|2021-08-09 14:40:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|187
1628520300000|2021-08-09 14:45:00|||||||||76
1628520600000|2021-08-09 14:50:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|479
1628520900000|2021-08-09 14:55:00|20.27|20.11|20.31|20.15|20.32|20.16|20.27|20.11|485
1628521200000|2021-08-09 15:00:00|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|211
1628521500000|2021-08-09 15:05:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|243
1628521800000|2021-08-09 15:10:00|20.36|20.2|20.37|20.21|20.37|20.21|20.32|20.16|80
1628522100000|2021-08-09 15:15:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|173
1628522400000|2021-08-09 15:20:00|20.33|20.17|20.37|20.21|20.37|20.21|20.32|20.16|112
1628522700000|2021-08-09 15:25:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|143
1628523000000|2021-08-09 15:30:00|||||||||69
1628523300000|2021-08-09 15:35:00|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|203
1628523600000|2021-08-09 15:40:00|20.31|20.15|20.27|20.11|20.32|20.16|20.27|20.11|67
1628523900000|2021-08-09 15:45:00|||||||||40
1628524200000|2021-08-09 15:50:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|100
1628524500000|2021-08-09 15:55:00|||||||||48
1628524800000|2021-08-09 16:00:00|||||||||91
1628525100000|2021-08-09 16:05:00|||||||||55
1628525400000|2021-08-09 16:10:00|||||||||52
1628525700000|2021-08-09 16:15:00|||||||||74
1628526000000|2021-08-09 16:20:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|61
1628526300000|2021-08-09 16:25:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|100
1628526600000|2021-08-09 16:30:00|||||||||33
1628526900000|2021-08-09 16:35:00|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|55
1628527200000|2021-08-09 16:40:00|20.26|20.1|20.27|20.11|20.27|20.11|20.22|20.06|57
1628527500000|2021-08-09 16:45:00|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|51
1628527800000|2021-08-09 16:50:00|||||||||25
1628528100000|2021-08-09 16:55:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|98
1628528400000|2021-08-09 17:00:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|79
1628528700000|2021-08-09 17:05:00|||||||||42
1628529000000|2021-08-09 17:10:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|38
1628529300000|2021-08-09 17:15:00|20.26|20.1|20.26|20.1|20.26|20.1|20.21|20.05|118
1628529600000|2021-08-09 17:20:00|20.21|20.05|20.21|20.05|20.24|20.08|20.21|20.05|135
1628529900000|2021-08-09 17:25:00|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|71
1628530200000|2021-08-09 17:30:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|132
1628530500000|2021-08-09 17:35:00|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|51
1628530800000|2021-08-09 17:40:00|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|31
1628531100000|2021-08-09 17:45:00|||||||||10
1628531400000|2021-08-09 17:50:00|||||||||50
1628531700000|2021-08-09 17:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|72
1628532000000|2021-08-09 18:00:00|||||||||42
1628532300000|2021-08-09 18:05:00|||||||||168
1628532600000|2021-08-09 18:10:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|200
1628532900000|2021-08-09 18:15:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|147
1628533200000|2021-08-09 18:20:00|||||||||131
1628533500000|2021-08-09 18:25:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|117
1628533800000|2021-08-09 18:30:00|20.1|19.94|20.08|19.92|20.12|19.96|20.04|19.88|122
1628534100000|2021-08-09 18:35:00|20.09|19.93|19.99|19.83|20.09|19.93|19.99|19.83|580
1628534400000|2021-08-09 18:40:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|311
1628534700000|2021-08-09 18:45:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|246
1628535000000|2021-08-09 18:50:00|||||||||137
1628535300000|2021-08-09 18:55:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|268
1628535600000|2021-08-09 19:00:00|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|333
1628535900000|2021-08-09 19:05:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|197
1628536200000|2021-08-09 19:10:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|381
1628536500000|2021-08-09 19:15:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|136
1628536800000|2021-08-09 19:20:00|20|19.84|20.04|19.88|20.04|19.88|19.99|19.83|183
1628537100000|2021-08-09 19:25:00|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|263
1628537400000|2021-08-09 19:30:00|20.08|19.92|20.06|19.9|20.09|19.93|20.04|19.88|335
1628537700000|2021-08-09 19:35:00|||||||||274
1628538000000|2021-08-09 19:40:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|250
1628538300000|2021-08-09 19:45:00|20.07|19.91|20.12|19.96|20.16|20|20.07|19.91|274
1628538600000|2021-08-09 19:50:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|294
1628538900000|2021-08-09 19:55:00|20.11|19.95|20.15|19.99|20.23|20.07|20.11|19.95|1726
1628539200000|2021-08-09 20:00:00|20.13|19.97|20.1|19.94|20.15|19.99|20.1|19.94|531
1628539500000|2021-08-09 20:05:00|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|840
1628539800000|2021-08-09 20:10:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|707
1628541000000|2021-08-09 20:30:00|20.08|19.92|20.1|19.94|20.1|19.94|20.05|19.89|158
1628541300000|2021-08-09 20:35:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|39
1628541600000|2021-08-09 20:40:00|||||||||3
1628541900000|2021-08-09 20:45:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|20
1628542200000|2021-08-09 20:50:00|||||||||11
1628542500000|2021-08-09 20:55:00|||||||||6
1628546400000|2021-08-09 22:00:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|16
1628547300000|2021-08-09 22:15:00|||||||||2
1628547600000|2021-08-09 22:20:00|||||||||4
1628547900000|2021-08-09 22:25:00|20.1|19.94|20.1|19.94|20.14|19.98|20.09|19.93|35
1628548200000|2021-08-09 22:30:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|0
1628548500000|2021-08-09 22:35:00|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|1
1628548800000|2021-08-09 22:40:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|3
1628549100000|2021-08-09 22:45:00|||||||||5
1628549400000|2021-08-09 22:50:00|||||||||1
1628550600000|2021-08-09 23:10:00|||||||||2
1628551200000|2021-08-09 23:20:00|20.16|20|20.15|19.99|20.16|20|20.15|19.99|34
1628551500000|2021-08-09 23:25:00|20.16|20|20.15|19.99|20.16|20|20.14|19.98|4
1628551800000|2021-08-09 23:30:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|4
1628552100000|2021-08-09 23:35:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|5
1628552700000|2021-08-09 23:45:00|20.18|20.02|20.16|20|20.2|20.04|20.16|20|8
1628553300000|2021-08-09 23:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|1
1628553600000|2021-08-10 00:00:00|||||||||2
1628553900000|2021-08-10 00:05:00|20.18|20.02|20.2|20.04|20.2|20.04|20.16|20|1
1628554500000|2021-08-10 00:15:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1628554800000|2021-08-10 00:20:00|20.18|20.02|20.16|20|20.2|20.04|20.16|20|0
1628555100000|2021-08-10 00:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1628555400000|2021-08-10 00:30:00|20.2|20.04|20.16|20|20.2|20.04|20.16|20|4
1628555700000|2021-08-10 00:35:00|||||||||2
1628556000000|2021-08-10 00:40:00|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|37
1628556300000|2021-08-10 00:45:00|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|1
1628556600000|2021-08-10 00:50:00|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|0
1628556900000|2021-08-10 00:55:00|||||||||2
1628557200000|2021-08-10 01:00:00|20.16|20|20.16|20|20.16|20|20.16|20|26
1628557500000|2021-08-10 01:05:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|6
1628558100000|2021-08-10 01:15:00|||||||||1
1628558400000|2021-08-10 01:20:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|11
1628558700000|2021-08-10 01:25:00|||||||||1
1628559900000|2021-08-10 01:45:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|24
1628560200000|2021-08-10 01:50:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|37
1628560500000|2021-08-10 01:55:00|20.28|20.12|20.32|20.16|20.32|20.16|20.27|20.11|74
1628560800000|2021-08-10 02:00:00|||||||||20
1628561100000|2021-08-10 02:05:00|||||||||2
1628561400000|2021-08-10 02:10:00|||||||||4
1628562000000|2021-08-10 02:20:00|||||||||3
1628562300000|2021-08-10 02:25:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|27
1628562600000|2021-08-10 02:30:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|8
1628562900000|2021-08-10 02:35:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1628563200000|2021-08-10 02:40:00|||||||||1
1628564700000|2021-08-10 03:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1628565000000|2021-08-10 03:10:00|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|40
1628565900000|2021-08-10 03:25:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1628566200000|2021-08-10 03:30:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|12
1628567100000|2021-08-10 03:45:00|||||||||15
1628568600000|2021-08-10 04:10:00|||||||||2
1628568900000|2021-08-10 04:15:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1628569200000|2021-08-10 04:20:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1628570400000|2021-08-10 04:40:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|29
1628570700000|2021-08-10 04:45:00|20.25|20.09|20.26|20.1|20.26|20.1|20.23|20.07|6
1628571000000|2021-08-10 04:50:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1628571300000|2021-08-10 04:55:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1628571600000|2021-08-10 05:00:00|||||||||2
1628573700000|2021-08-10 05:35:00|||||||||1
1628574000000|2021-08-10 05:40:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|33
1628574300000|2021-08-10 05:45:00|||||||||7
1628574600000|2021-08-10 05:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1628575200000|2021-08-10 06:00:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|2
1628575500000|2021-08-10 06:05:00|||||||||3
1628575800000|2021-08-10 06:10:00|||||||||30
1628576100000|2021-08-10 06:15:00|||||||||2
1628576400000|2021-08-10 06:20:00|||||||||8
1628576700000|2021-08-10 06:25:00|||||||||1
1628577000000|2021-08-10 06:30:00|||||||||1
1628577600000|2021-08-10 06:40:00|||||||||38
1628577900000|2021-08-10 06:45:00|||||||||1
1628578500000|2021-08-10 06:55:00|||||||||4
1628578800000|2021-08-10 07:00:00|20.19|20.03|20.18|20.02|20.23|20.07|20.18|20.02|60
1628579100000|2021-08-10 07:05:00|||||||||11
1628579400000|2021-08-10 07:10:00|||||||||1
1628579700000|2021-08-10 07:15:00|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|115
1628580000000|2021-08-10 07:20:00|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|106
1628580300000|2021-08-10 07:25:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|5
1628580600000|2021-08-10 07:30:00|20.07|19.91|20.08|19.92|20.12|19.96|20.07|19.91|41
1628580900000|2021-08-10 07:35:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|35
1628581200000|2021-08-10 07:40:00|||||||||1
1628581500000|2021-08-10 07:45:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|22
1628581800000|2021-08-10 07:50:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1628582100000|2021-08-10 07:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|21
1628582400000|2021-08-10 08:00:00|20.08|19.92|20.02|19.86|20.09|19.93|20.02|19.86|104
1628582700000|2021-08-10 08:05:00|20.06|19.9|20.07|19.91|20.07|19.91|20.03|19.87|68
1628583000000|2021-08-10 08:10:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|128
1628583300000|2021-08-10 08:15:00|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|19
1628583600000|2021-08-10 08:20:00|||||||||32
1628583900000|2021-08-10 08:25:00|||||||||11
1628584200000|2021-08-10 08:30:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|9
1628584500000|2021-08-10 08:35:00|||||||||4
1628584800000|2021-08-10 08:40:00|||||||||1
1628585100000|2021-08-10 08:45:00|||||||||4
1628585400000|2021-08-10 08:50:00|||||||||4
1628586000000|2021-08-10 09:00:00|||||||||2
1628586300000|2021-08-10 09:05:00|||||||||4
1628586600000|2021-08-10 09:10:00|||||||||2
1628586900000|2021-08-10 09:15:00|||||||||6
1628587200000|2021-08-10 09:20:00|||||||||16
1628587500000|2021-08-10 09:25:00|||||||||32
1628587800000|2021-08-10 09:30:00|||||||||6
1628588100000|2021-08-10 09:35:00|||||||||10
1628588400000|2021-08-10 09:40:00|||||||||54
1628588700000|2021-08-10 09:45:00|||||||||1
1628589000000|2021-08-10 09:50:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|97
1628589300000|2021-08-10 09:55:00|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|42
1628589600000|2021-08-10 10:00:00|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|17
1628589900000|2021-08-10 10:05:00|||||||||16
1628590200000|2021-08-10 10:10:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|8
1628590500000|2021-08-10 10:15:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|4
1628590800000|2021-08-10 10:20:00|||||||||3
1628591100000|2021-08-10 10:25:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|32
1628591400000|2021-08-10 10:30:00|||||||||3
1628591700000|2021-08-10 10:35:00|||||||||1
1628592000000|2021-08-10 10:40:00|||||||||1
1628592300000|2021-08-10 10:45:00|||||||||5
1628592600000|2021-08-10 10:50:00|||||||||1
1628592900000|2021-08-10 10:55:00|||||||||10
1628593200000|2021-08-10 11:00:00|||||||||14
1628593500000|2021-08-10 11:05:00|||||||||1
1628593800000|2021-08-10 11:10:00|||||||||5
1628594100000|2021-08-10 11:15:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|132
1628594400000|2021-08-10 11:20:00|||||||||2
1628594700000|2021-08-10 11:25:00|||||||||4
1628595000000|2021-08-10 11:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1628595300000|2021-08-10 11:35:00|||||||||10
1628595600000|2021-08-10 11:40:00|||||||||9
1628595900000|2021-08-10 11:45:00|||||||||5
1628596200000|2021-08-10 11:50:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|27
1628596500000|2021-08-10 11:55:00|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|14
1628596800000|2021-08-10 12:00:00|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|12
1628597100000|2021-08-10 12:05:00|||||||||12
1628597400000|2021-08-10 12:10:00|||||||||5
1628597700000|2021-08-10 12:15:00|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|1
1628598000000|2021-08-10 12:20:00|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|62
1628598300000|2021-08-10 12:25:00|20|19.84|20.04|19.88|20.04|19.88|19.99|19.83|14
1628598600000|2021-08-10 12:30:00|20.03|19.87|20.03|19.87|20.03|19.87|19.99|19.83|26
1628598900000|2021-08-10 12:35:00|||||||||12
1628599200000|2021-08-10 12:40:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|25
1628599500000|2021-08-10 12:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|36
1628599800000|2021-08-10 12:50:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|6
1628600100000|2021-08-10 12:55:00|||||||||15
1628600400000|2021-08-10 13:00:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|174
1628600700000|2021-08-10 13:05:00|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|75
1628601000000|2021-08-10 13:10:00|||||||||32
1628601300000|2021-08-10 13:15:00|||||||||4
1628601600000|2021-08-10 13:20:00|||||||||13
1628601900000|2021-08-10 13:25:00|||||||||9
1628602200000|2021-08-10 13:30:00|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|376
1628602500000|2021-08-10 13:35:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|181
1628602800000|2021-08-10 13:40:00|19.89|19.73|19.88|19.72|19.93|19.77|19.88|19.72|300
1628603100000|2021-08-10 13:45:00|19.89|19.73|19.88|19.72|19.93|19.77|19.88|19.72|279
1628603400000|2021-08-10 13:50:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|212
1628603700000|2021-08-10 13:55:00|||||||||159
1628604000000|2021-08-10 14:00:00|19.82|19.66|19.82|19.66|19.83|19.67|19.78|19.62|572
1628604300000|2021-08-10 14:05:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|146
1628604600000|2021-08-10 14:10:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|288
1628604900000|2021-08-10 14:15:00|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|258
1628605200000|2021-08-10 14:20:00|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|244
1628605500000|2021-08-10 14:25:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|299
1628605800000|2021-08-10 14:30:00|19.79|19.63|19.88|19.72|19.94|19.78|19.78|19.62|553
1628606100000|2021-08-10 14:35:00|19.9|19.74|19.88|19.72|19.93|19.77|19.85|19.69|324
1628606400000|2021-08-10 14:40:00|19.89|19.73|20.01|19.85|20.03|19.87|19.89|19.73|689
1628606700000|2021-08-10 14:45:00|20|19.84|19.93|19.77|20.01|19.85|19.9|19.74|223
1628607000000|2021-08-10 14:50:00|19.95|19.79|20.05|19.89|20.1|19.94|19.93|19.77|524
1628607300000|2021-08-10 14:55:00|20.04|19.88|19.99|19.83|20.09|19.93|19.99|19.83|185
1628607600000|2021-08-10 15:00:00|20|19.84|20|19.84|20.1|19.94|19.99|19.83|328
1628607900000|2021-08-10 15:05:00|19.99|19.83|20.09|19.93|20.09|19.93|19.99|19.83|180
1628608200000|2021-08-10 15:10:00|20.1|19.94|20.15|19.99|20.15|19.99|20.04|19.88|372
1628608500000|2021-08-10 15:15:00|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|211
1628608800000|2021-08-10 15:20:00|20.13|19.97|19.94|19.78|20.15|19.99|19.94|19.78|321
1628609100000|2021-08-10 15:25:00|19.95|19.79|19.94|19.78|19.95|19.79|19.89|19.73|347
1628609400000|2021-08-10 15:30:00|19.93|19.77|19.94|19.78|19.99|19.83|19.89|19.73|264
1628609700000|2021-08-10 15:35:00|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|160
1628610000000|2021-08-10 15:40:00|19.89|19.73|19.93|19.77|19.94|19.78|19.89|19.73|365
1628610300000|2021-08-10 15:45:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|105
1628610600000|2021-08-10 15:50:00|||||||||70
1628610900000|2021-08-10 15:55:00|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|56
1628611200000|2021-08-10 16:00:00|19.88|19.72|19.94|19.78|19.94|19.78|19.88|19.72|299
1628611500000|2021-08-10 16:05:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|53
1628611800000|2021-08-10 16:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|88
1628612100000|2021-08-10 16:15:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|125
1628612400000|2021-08-10 16:20:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|96
1628612700000|2021-08-10 16:25:00|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|216
1628613000000|2021-08-10 16:30:00|19.95|19.79|19.95|19.79|19.99|19.83|19.94|19.78|179
1628613300000|2021-08-10 16:35:00|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|106
1628613600000|2021-08-10 16:40:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|331
1628613900000|2021-08-10 16:45:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|62
1628614200000|2021-08-10 16:50:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|65
1628614500000|2021-08-10 16:55:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|64
1628614800000|2021-08-10 17:00:00|20|19.84|20|19.84|20|19.84|20|19.84|224
1628615100000|2021-08-10 17:05:00|||||||||51
1628615400000|2021-08-10 17:10:00|||||||||57
1628615700000|2021-08-10 17:15:00|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|64
1628616000000|2021-08-10 17:20:00|20|19.84|20|19.84|20.02|19.86|20|19.84|256
1628616300000|2021-08-10 17:25:00|20.02|19.86|20|19.84|20.05|19.89|20|19.84|118
1628616600000|2021-08-10 17:30:00|20.02|19.86|20.01|19.85|20.06|19.9|20.01|19.85|97
1628616900000|2021-08-10 17:35:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|149
1628617200000|2021-08-10 17:40:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|22
1628617500000|2021-08-10 17:45:00|20.03|19.87|20.11|19.95|20.12|19.96|20.01|19.85|293
1628617800000|2021-08-10 17:50:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|49
1628618100000|2021-08-10 17:55:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|74
1628618400000|2021-08-10 18:00:00|20.06|19.9|20.11|19.95|20.11|19.95|20.01|19.85|225
1628618700000|2021-08-10 18:05:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|205
1628619000000|2021-08-10 18:10:00|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|74
1628619300000|2021-08-10 18:15:00|20.17|20.01|20.12|19.96|20.17|20.01|20.12|19.96|174
1628619600000|2021-08-10 18:20:00|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|169
1628619900000|2021-08-10 18:25:00|20.11|19.95|20.11|19.95|20.12|19.96|20.07|19.91|101
1628620200000|2021-08-10 18:30:00|20.07|19.91|20.09|19.93|20.11|19.95|20.07|19.91|73
1628620500000|2021-08-10 18:35:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|66
1628620800000|2021-08-10 18:40:00|||||||||45
1628621100000|2021-08-10 18:45:00|||||||||49
1628621400000|2021-08-10 18:50:00|||||||||32
1628621700000|2021-08-10 18:55:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|311
1628622000000|2021-08-10 19:00:00|19.96|19.8|20|19.84|20.01|19.85|19.96|19.8|103
1628622300000|2021-08-10 19:05:00|20.01|19.85|20.01|19.85|20.05|19.89|20|19.84|193
1628622600000|2021-08-10 19:10:00|20|19.84|20|19.84|20.05|19.89|20|19.84|208
1628622900000|2021-08-10 19:15:00|||||||||132
1628623200000|2021-08-10 19:20:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|135
1628623500000|2021-08-10 19:25:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|166
1628623800000|2021-08-10 19:30:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|533
1628624100000|2021-08-10 19:35:00|19.89|19.73|19.95|19.79|19.95|19.79|19.85|19.69|587
1628624400000|2021-08-10 19:40:00|19.94|19.78|19.96|19.8|19.96|19.8|19.9|19.74|287
1628624700000|2021-08-10 19:45:00|19.95|19.79|20.01|19.85|20.01|19.85|19.95|19.79|296
1628625000000|2021-08-10 19:50:00|20|19.84|20|19.84|20.01|19.85|19.95|19.79|662
1628625300000|2021-08-10 19:55:00|19.99|19.83|19.89|19.73|19.99|19.83|19.88|19.72|1949
1628625600000|2021-08-10 20:00:00|19.94|19.78|20|19.84|20|19.84|19.94|19.78|873
1628625900000|2021-08-10 20:05:00|19.99|19.83|20.05|19.89|20.05|19.89|19.99|19.83|801
1628626200000|2021-08-10 20:10:00|20|19.84|20|19.84|20|19.84|20|19.84|492
1628627400000|2021-08-10 20:30:00|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|191
1628627700000|2021-08-10 20:35:00|19.94|19.78|19.95|19.79|19.97|19.81|19.94|19.78|76
1628628000000|2021-08-10 20:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1628628300000|2021-08-10 20:45:00|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|16
1628628600000|2021-08-10 20:50:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|4
1628628900000|2021-08-10 20:55:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|20
1628632800000|2021-08-10 22:00:00|19.97|19.81|20|19.84|20.01|19.85|19.97|19.81|19
1628633100000|2021-08-10 22:05:00|||||||||6
1628633700000|2021-08-10 22:15:00|||||||||2
1628634000000|2021-08-10 22:20:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|6
1628634300000|2021-08-10 22:25:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1628635200000|2021-08-10 22:40:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1628635500000|2021-08-10 22:45:00|||||||||1
1628635800000|2021-08-10 22:50:00|||||||||1
1628636100000|2021-08-10 22:55:00|||||||||3
1628636400000|2021-08-10 23:00:00|||||||||7
1628636700000|2021-08-10 23:05:00|||||||||4
1628637600000|2021-08-10 23:20:00|||||||||4
1628637900000|2021-08-10 23:25:00|||||||||2
1628638200000|2021-08-10 23:30:00|||||||||2
1628638800000|2021-08-10 23:40:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1628639100000|2021-08-10 23:45:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|18
1628639400000|2021-08-10 23:50:00|20.01|19.85|20.01|19.85|20.02|19.86|20|19.84|4
1628639700000|2021-08-10 23:55:00|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|3
1628640000000|2021-08-11 00:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|12
1628640300000|2021-08-11 00:05:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|11
1628640600000|2021-08-11 00:10:00|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|4
1628640900000|2021-08-11 00:15:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1628641200000|2021-08-11 00:20:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|3
1628641500000|2021-08-11 00:25:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1628642700000|2021-08-11 00:45:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1628643000000|2021-08-11 00:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1628643300000|2021-08-11 00:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1628643600000|2021-08-11 01:00:00|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|16
1628643900000|2021-08-11 01:05:00|||||||||12
1628644500000|2021-08-11 01:15:00|||||||||21
1628644800000|2021-08-11 01:20:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|15
1628645100000|2021-08-11 01:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1628645400000|2021-08-11 01:30:00|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|9
1628646000000|2021-08-11 01:40:00|||||||||5
1628646300000|2021-08-11 01:45:00|||||||||2
1628646600000|2021-08-11 01:50:00|||||||||19
1628647500000|2021-08-11 02:05:00|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|6
1628647800000|2021-08-11 02:10:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|2
1628648100000|2021-08-11 02:15:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|5
1628649300000|2021-08-11 02:35:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|14
1628649600000|2021-08-11 02:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1628649900000|2021-08-11 02:45:00|||||||||1
1628650200000|2021-08-11 02:50:00|||||||||2
1628651100000|2021-08-11 03:05:00|||||||||5
1628652000000|2021-08-11 03:20:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|3
1628652300000|2021-08-11 03:25:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1628652600000|2021-08-11 03:30:00|||||||||1
1628653800000|2021-08-11 03:50:00|||||||||1
1628654700000|2021-08-11 04:05:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|63
1628655000000|2021-08-11 04:10:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|1
1628655600000|2021-08-11 04:20:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|8
1628655900000|2021-08-11 04:25:00|||||||||1
1628656200000|2021-08-11 04:30:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|9
1628656500000|2021-08-11 04:35:00|||||||||2
1628656800000|2021-08-11 04:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|2
1628657100000|2021-08-11 04:45:00|||||||||2
1628657400000|2021-08-11 04:50:00|||||||||1
1628657700000|2021-08-11 04:55:00|||||||||1
1628658000000|2021-08-11 05:00:00|||||||||1
1628658300000|2021-08-11 05:05:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|24
1628658900000|2021-08-11 05:15:00|||||||||3
1628659200000|2021-08-11 05:20:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1628660100000|2021-08-11 05:35:00|20.08|19.92|20.11|19.95|20.12|19.96|20.08|19.92|2
1628660400000|2021-08-11 05:40:00|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|1
1628660700000|2021-08-11 05:45:00|||||||||1
1628661000000|2021-08-11 05:50:00|||||||||1
1628661300000|2021-08-11 05:55:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1628661600000|2021-08-11 06:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|2
1628661900000|2021-08-11 06:05:00|||||||||2
1628662200000|2021-08-11 06:10:00|||||||||9
1628662500000|2021-08-11 06:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|54
1628663400000|2021-08-11 06:30:00|||||||||2
1628664000000|2021-08-11 06:40:00|||||||||1
1628664900000|2021-08-11 06:55:00|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|51
1628665200000|2021-08-11 07:00:00|20.04|19.88|20.03|19.87|20.04|19.88|19.98|19.82|75
1628665500000|2021-08-11 07:05:00|20.04|19.88|19.99|19.83|20.04|19.88|19.98|19.82|23
1628665800000|2021-08-11 07:10:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|17
1628666100000|2021-08-11 07:15:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|15
1628666400000|2021-08-11 07:20:00|20.08|19.92|20.09|19.93|20.11|19.95|20.08|19.92|20
1628666700000|2021-08-11 07:25:00|20.14|19.98|20.14|19.98|20.19|20.03|20.14|19.98|68
1628667000000|2021-08-11 07:30:00|20.16|20|20.19|20.03|20.19|20.03|20.14|19.98|83
1628667300000|2021-08-11 07:35:00|||||||||4
1628667600000|2021-08-11 07:40:00|20.18|20.02|20.19|20.03|20.19|20.03|20.14|19.98|22
1628667900000|2021-08-11 07:45:00|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|42
1628668200000|2021-08-11 07:50:00|20.19|20.03|20.14|19.98|20.19|20.03|20.09|19.93|36
1628668500000|2021-08-11 07:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|15
1628668800000|2021-08-11 08:00:00|20.18|20.02|20.13|19.97|20.19|20.03|20.13|19.97|35
1628669100000|2021-08-11 08:05:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|5
1628669400000|2021-08-11 08:10:00|||||||||3
1628669700000|2021-08-11 08:15:00|20.13|19.97|20.14|19.98|20.14|19.98|20.09|19.93|35
1628670300000|2021-08-11 08:25:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1628670900000|2021-08-11 08:35:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|8
1628671200000|2021-08-11 08:40:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|38
1628671500000|2021-08-11 08:45:00|||||||||4
1628671800000|2021-08-11 08:50:00|||||||||1
1628672100000|2021-08-11 08:55:00|||||||||1
1628672400000|2021-08-11 09:00:00|||||||||8
1628673000000|2021-08-11 09:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|60
1628673300000|2021-08-11 09:15:00|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|42
1628673600000|2021-08-11 09:20:00|||||||||2
1628673900000|2021-08-11 09:25:00|||||||||1
1628674200000|2021-08-11 09:30:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|52
1628674500000|2021-08-11 09:35:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|10
1628674800000|2021-08-11 09:40:00|||||||||4
1628675100000|2021-08-11 09:45:00|||||||||24
1628675400000|2021-08-11 09:50:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|26
1628675700000|2021-08-11 09:55:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|24
1628676000000|2021-08-11 10:00:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1628676300000|2021-08-11 10:05:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|8
1628676600000|2021-08-11 10:10:00|20.14|19.98|20.14|19.98|20.15|19.99|20.1|19.94|15
1628676900000|2021-08-11 10:15:00|20.15|19.99|20.1|19.94|20.15|19.99|20.1|19.94|6
1628677200000|2021-08-11 10:20:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|19
1628677500000|2021-08-11 10:25:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|9
1628677800000|2021-08-11 10:30:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|18
1628678100000|2021-08-11 10:35:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|16
1628678400000|2021-08-11 10:40:00|||||||||9
1628678700000|2021-08-11 10:45:00|||||||||2
1628679000000|2021-08-11 10:50:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|23
1628679300000|2021-08-11 10:55:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|20
1628679600000|2021-08-11 11:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1628679900000|2021-08-11 11:05:00|||||||||2
1628680200000|2021-08-11 11:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1628680500000|2021-08-11 11:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1628680800000|2021-08-11 11:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|48
1628681100000|2021-08-11 11:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|20
1628681400000|2021-08-11 11:30:00|||||||||5
1628681700000|2021-08-11 11:35:00|||||||||17
1628682000000|2021-08-11 11:40:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|29
1628682300000|2021-08-11 11:45:00|||||||||5
1628682600000|2021-08-11 11:50:00|||||||||4
1628682900000|2021-08-11 11:55:00|||||||||24
1628683200000|2021-08-11 12:00:00|||||||||5
1628683500000|2021-08-11 12:05:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|90
1628683800000|2021-08-11 12:10:00|||||||||25
1628684100000|2021-08-11 12:15:00|||||||||5
1628684400000|2021-08-11 12:20:00|||||||||14
1628684700000|2021-08-11 12:25:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|30
1628685000000|2021-08-11 12:30:00|20.06|19.9|19.85|19.69|20.06|19.9|19.81|19.65|487
1628685300000|2021-08-11 12:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|155
1628685600000|2021-08-11 12:40:00|19.85|19.69|19.85|19.69|19.86|19.7|19.8|19.64|107
1628685900000|2021-08-11 12:45:00|||||||||32
1628686200000|2021-08-11 12:50:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|26
1628686500000|2021-08-11 12:55:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1628686800000|2021-08-11 13:00:00|||||||||48
1628687100000|2021-08-11 13:05:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|74
1628687400000|2021-08-11 13:10:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|100
1628687700000|2021-08-11 13:15:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|56
1628688000000|2021-08-11 13:20:00|||||||||15
1628688300000|2021-08-11 13:25:00|||||||||37
1628688600000|2021-08-11 13:30:00|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|321
1628688900000|2021-08-11 13:35:00|19.81|19.65|19.85|19.69|19.9|19.74|19.81|19.65|314
1628689200000|2021-08-11 13:40:00|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|239
1628689500000|2021-08-11 13:45:00|19.86|19.7|19.8|19.64|19.9|19.74|19.8|19.64|450
1628689800000|2021-08-11 13:50:00|19.85|19.69|19.81|19.65|19.85|19.69|19.8|19.64|209
1628690100000|2021-08-11 13:55:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|314
1628690400000|2021-08-11 14:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|250
1628690700000|2021-08-11 14:05:00|19.76|19.6|19.7|19.54|19.76|19.6|19.7|19.54|373
1628691000000|2021-08-11 14:10:00|19.71|19.55|19.72|19.56|19.76|19.6|19.71|19.55|355
1628691300000|2021-08-11 14:15:00|19.71|19.55|19.69|19.53|19.72|19.56|19.67|19.51|360
1628691600000|2021-08-11 14:20:00|||||||||430
1628691900000|2021-08-11 14:25:00|19.71|19.55|19.66|19.5|19.72|19.56|19.66|19.5|360
1628692200000|2021-08-11 14:30:00|19.67|19.51|19.76|19.6|19.76|19.6|19.67|19.51|323
1628692500000|2021-08-11 14:35:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|302
1628692800000|2021-08-11 14:40:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|725
1628693100000|2021-08-11 14:45:00|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|429
1628693400000|2021-08-11 14:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|298
1628693700000|2021-08-11 14:55:00|19.8|19.64|19.86|19.7|19.86|19.7|19.76|19.6|321
1628694000000|2021-08-11 15:00:00|19.87|19.71|19.91|19.75|19.96|19.8|19.86|19.7|463
1628694300000|2021-08-11 15:05:00|19.9|19.74|19.91|19.75|19.95|19.79|19.86|19.7|225
1628694600000|2021-08-11 15:10:00|19.96|19.8|19.91|19.75|19.96|19.8|19.9|19.74|189
1628694900000|2021-08-11 15:15:00|19.96|19.8|19.96|19.8|19.97|19.81|19.91|19.75|222
1628695200000|2021-08-11 15:20:00|19.92|19.76|19.81|19.65|19.92|19.76|19.81|19.65|172
1628695500000|2021-08-11 15:25:00|19.85|19.69|19.86|19.7|19.86|19.7|19.81|19.65|145
1628695800000|2021-08-11 15:30:00|19.87|19.71|19.81|19.65|19.91|19.75|19.81|19.65|141
1628696100000|2021-08-11 15:35:00|19.8|19.64|19.81|19.65|19.81|19.65|19.76|19.6|373
1628696400000|2021-08-11 15:40:00|19.82|19.66|19.86|19.7|19.87|19.71|19.81|19.65|226
1628696700000|2021-08-11 15:45:00|19.87|19.71|19.87|19.71|19.91|19.75|19.81|19.65|243
1628697000000|2021-08-11 15:50:00|19.86|19.7|19.87|19.71|19.87|19.71|19.82|19.66|275
1628697300000|2021-08-11 15:55:00|19.83|19.67|19.82|19.66|19.87|19.71|19.82|19.66|128
1628697600000|2021-08-11 16:00:00|19.81|19.65|19.71|19.55|19.82|19.66|19.71|19.55|372
1628697900000|2021-08-11 16:05:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|362
1628698200000|2021-08-11 16:10:00|19.71|19.55|19.71|19.55|19.71|19.55|19.67|19.51|231
1628698500000|2021-08-11 16:15:00|19.67|19.51|19.72|19.56|19.76|19.6|19.67|19.51|92
1628698800000|2021-08-11 16:20:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|164
1628699100000|2021-08-11 16:25:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|119
1628699400000|2021-08-11 16:30:00|19.67|19.51|19.66|19.5|19.71|19.55|19.66|19.5|155
1628699700000|2021-08-11 16:35:00|||||||||77
1628700000000|2021-08-11 16:40:00|||||||||108
1628700300000|2021-08-11 16:45:00|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|309
1628700600000|2021-08-11 16:50:00|19.72|19.56|19.71|19.55|19.76|19.6|19.71|19.55|216
1628700900000|2021-08-11 16:55:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|107
1628701200000|2021-08-11 17:00:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|328
1628701500000|2021-08-11 17:05:00|||||||||60
1628701800000|2021-08-11 17:10:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|122
1628702100000|2021-08-11 17:15:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|101
1628702400000|2021-08-11 17:20:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|308
1628702700000|2021-08-11 17:25:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|91
1628703000000|2021-08-11 17:30:00|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|172
1628703300000|2021-08-11 17:35:00|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|342
1628703600000|2021-08-11 17:40:00|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|62
1628703900000|2021-08-11 17:45:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|186
1628704200000|2021-08-11 17:50:00|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|104
1628704500000|2021-08-11 17:55:00|19.69|19.53|19.69|19.53|19.73|19.57|19.68|19.52|193
1628704800000|2021-08-11 18:00:00|19.71|19.55|19.73|19.57|19.73|19.57|19.69|19.53|70
1628705100000|2021-08-11 18:05:00|19.69|19.53|19.68|19.52|19.73|19.57|19.67|19.51|208
1628705400000|2021-08-11 18:10:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|163
1628705700000|2021-08-11 18:15:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|124
1628706000000|2021-08-11 18:20:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|85
1628706300000|2021-08-11 18:25:00|19.68|19.52|19.67|19.51|19.68|19.52|19.64|19.48|346
1628706600000|2021-08-11 18:30:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|140
1628706900000|2021-08-11 18:35:00|||||||||291
1628707200000|2021-08-11 18:40:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|198
1628707500000|2021-08-11 18:45:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|249
1628707800000|2021-08-11 18:50:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|163
1628708100000|2021-08-11 18:55:00|19.62|19.46|19.58|19.42|19.62|19.46|19.57|19.41|248
1628708400000|2021-08-11 19:00:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|339
1628708700000|2021-08-11 19:05:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|182
1628709000000|2021-08-11 19:10:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|131
1628709300000|2021-08-11 19:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|228
1628709600000|2021-08-11 19:20:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|163
1628709900000|2021-08-11 19:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|170
1628710200000|2021-08-11 19:30:00|||||||||287
1628710500000|2021-08-11 19:35:00|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|320
1628710800000|2021-08-11 19:40:00|19.57|19.41|19.57|19.41|19.58|19.42|19.53|19.37|421
1628711100000|2021-08-11 19:45:00|19.53|19.37|19.53|19.37|19.57|19.41|19.5|19.34|710
1628711400000|2021-08-11 19:50:00|19.48|19.32|19.48|19.32|19.53|19.37|19.48|19.32|938
1628711700000|2021-08-11 19:55:00|19.5|19.34|19.48|19.32|19.53|19.37|19.38|19.22|1028
1628712000000|2021-08-11 20:00:00|19.47|19.31|19.44|19.28|19.47|19.31|19.38|19.22|1257
1628712300000|2021-08-11 20:05:00|19.45|19.29|19.54|19.38|19.54|19.38|19.44|19.28|1390
1628712600000|2021-08-11 20:10:00|19.5|19.34|19.55|19.39|19.55|19.39|19.48|19.32|1524
1628713800000|2021-08-11 20:30:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|215
1628714100000|2021-08-11 20:35:00|19.53|19.37|19.53|19.37|19.55|19.39|19.5|19.34|228
1628714400000|2021-08-11 20:40:00|19.56|19.4|19.53|19.37|19.56|19.4|19.51|19.35|30
1628714700000|2021-08-11 20:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|116
1628715300000|2021-08-11 20:55:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|33
1628719500000|2021-08-11 22:05:00|||||||||8
1628719800000|2021-08-11 22:10:00|||||||||1
1628720400000|2021-08-11 22:20:00|||||||||13
1628720700000|2021-08-11 22:25:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|9
1628721000000|2021-08-11 22:30:00|||||||||1
1628721900000|2021-08-11 22:45:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|25
1628722200000|2021-08-11 22:50:00|||||||||4
1628722500000|2021-08-11 22:55:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|2
1628722800000|2021-08-11 23:00:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1628723100000|2021-08-11 23:05:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|1
1628723400000|2021-08-11 23:10:00|||||||||2
1628723700000|2021-08-11 23:15:00|||||||||3
1628724900000|2021-08-11 23:35:00|||||||||6
1628725200000|2021-08-11 23:40:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1628725800000|2021-08-11 23:50:00|||||||||6
1628726100000|2021-08-11 23:55:00|||||||||27
1628726400000|2021-08-12 00:00:00|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|37
1628726700000|2021-08-12 00:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|15
1628727000000|2021-08-12 00:10:00|19.58|19.42|19.57|19.41|19.62|19.46|19.57|19.41|3
1628727300000|2021-08-12 00:15:00|||||||||5
1628727600000|2021-08-12 00:20:00|||||||||7
1628729100000|2021-08-12 00:45:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|12
1628729400000|2021-08-12 00:50:00|19.61|19.45|19.62|19.46|19.62|19.46|19.57|19.41|11
1628730300000|2021-08-12 01:05:00|||||||||6
1628730900000|2021-08-12 01:15:00|19.58|19.42|19.57|19.41|19.62|19.46|19.57|19.41|7
1628731200000|2021-08-12 01:20:00|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|13
1628731500000|2021-08-12 01:25:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|0
1628731800000|2021-08-12 01:30:00|||||||||7
1628732400000|2021-08-12 01:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1628733300000|2021-08-12 01:55:00|||||||||5
1628733900000|2021-08-12 02:05:00|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|11
1628734200000|2021-08-12 02:10:00|||||||||3
1628735100000|2021-08-12 02:25:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1628735400000|2021-08-12 02:30:00|19.62|19.46|19.6|19.44|19.62|19.46|19.58|19.42|0
1628736300000|2021-08-12 02:45:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1628736600000|2021-08-12 02:50:00|||||||||6
1628737200000|2021-08-12 03:00:00|||||||||3
1628737500000|2021-08-12 03:05:00|||||||||9
1628739900000|2021-08-12 03:45:00|||||||||1
1628740800000|2021-08-12 04:00:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|2
1628741100000|2021-08-12 04:05:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|2
1628741400000|2021-08-12 04:10:00|19.6|19.44|19.6|19.44|19.62|19.46|19.58|19.42|1
1628741700000|2021-08-12 04:15:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1628742000000|2021-08-12 04:20:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1628742300000|2021-08-12 04:25:00|19.6|19.44|19.6|19.44|19.62|19.46|19.58|19.42|1
1628742600000|2021-08-12 04:30:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1628742900000|2021-08-12 04:35:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|0
1628743200000|2021-08-12 04:40:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|9
1628743800000|2021-08-12 04:50:00|||||||||3
1628744400000|2021-08-12 05:00:00|||||||||4
1628745000000|2021-08-12 05:10:00|||||||||1
1628745900000|2021-08-12 05:25:00|||||||||3
1628746200000|2021-08-12 05:30:00|||||||||5
1628746500000|2021-08-12 05:35:00|||||||||4
1628746800000|2021-08-12 05:40:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1628747100000|2021-08-12 05:45:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|0
1628747400000|2021-08-12 05:50:00|19.69|19.53|19.66|19.5|19.69|19.53|19.64|19.48|0
1628747700000|2021-08-12 05:55:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|13
1628748000000|2021-08-12 06:00:00|||||||||5
1628748900000|2021-08-12 06:15:00|||||||||8
1628749200000|2021-08-12 06:20:00|||||||||1
1628749800000|2021-08-12 06:30:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|3
1628750100000|2021-08-12 06:35:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|46
1628750400000|2021-08-12 06:40:00|||||||||3
1628750700000|2021-08-12 06:45:00|||||||||1
1628751300000|2021-08-12 06:55:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|52
1628751600000|2021-08-12 07:00:00|19.68|19.52|19.68|19.52|19.69|19.53|19.63|19.47|83
1628751900000|2021-08-12 07:05:00|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|15
1628752200000|2021-08-12 07:10:00|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|81
1628752500000|2021-08-12 07:15:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|41
1628752800000|2021-08-12 07:20:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|29
1628753100000|2021-08-12 07:25:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|51
1628753400000|2021-08-12 07:30:00|||||||||15
1628753700000|2021-08-12 07:35:00|||||||||21
1628754000000|2021-08-12 07:40:00|||||||||7
1628754300000|2021-08-12 07:45:00|19.62|19.46|19.58|19.42|19.62|19.46|19.57|19.41|90
1628754600000|2021-08-12 07:50:00|||||||||54
1628754900000|2021-08-12 07:55:00|||||||||11
1628755200000|2021-08-12 08:00:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|6
1628755500000|2021-08-12 08:05:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|11
1628755800000|2021-08-12 08:10:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|1
1628756100000|2021-08-12 08:15:00|19.61|19.45|19.63|19.47|19.63|19.47|19.58|19.42|1
1628756400000|2021-08-12 08:20:00|19.58|19.42|19.59|19.43|19.63|19.47|19.58|19.42|1
1628756700000|2021-08-12 08:25:00|||||||||3
1628757000000|2021-08-12 08:30:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|48
1628757300000|2021-08-12 08:35:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1628757600000|2021-08-12 08:40:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|38
1628757900000|2021-08-12 08:45:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1628758200000|2021-08-12 08:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|18
1628758500000|2021-08-12 08:55:00|||||||||6
1628758800000|2021-08-12 09:00:00|||||||||7
1628759100000|2021-08-12 09:05:00|||||||||4
1628759400000|2021-08-12 09:10:00|||||||||2
1628759700000|2021-08-12 09:15:00|||||||||3
1628760000000|2021-08-12 09:20:00|||||||||56
1628760300000|2021-08-12 09:25:00|||||||||1
1628760600000|2021-08-12 09:30:00|||||||||12
1628760900000|2021-08-12 09:35:00|||||||||17
1628761200000|2021-08-12 09:40:00|||||||||8
1628761500000|2021-08-12 09:45:00|||||||||13
1628761800000|2021-08-12 09:50:00|||||||||13
1628762100000|2021-08-12 09:55:00|19.53|19.37|19.54|19.38|19.56|19.4|19.53|19.37|41
1628762400000|2021-08-12 10:00:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|60
1628762700000|2021-08-12 10:05:00|||||||||3
1628763000000|2021-08-12 10:10:00|||||||||22
1628763300000|2021-08-12 10:15:00|||||||||1
1628763600000|2021-08-12 10:20:00|||||||||9
1628763900000|2021-08-12 10:25:00|||||||||28
1628764200000|2021-08-12 10:30:00|||||||||23
1628764500000|2021-08-12 10:35:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|4
1628764800000|2021-08-12 10:40:00|||||||||6
1628765100000|2021-08-12 10:45:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|65
1628765400000|2021-08-12 10:50:00|||||||||2
1628765700000|2021-08-12 10:55:00|||||||||1
1628766000000|2021-08-12 11:00:00|||||||||19
1628766300000|2021-08-12 11:05:00|||||||||2
1628766600000|2021-08-12 11:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1628766900000|2021-08-12 11:15:00|||||||||8
1628767200000|2021-08-12 11:20:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|25
1628767500000|2021-08-12 11:25:00|||||||||10
1628767800000|2021-08-12 11:30:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|5
1628768100000|2021-08-12 11:35:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1628768400000|2021-08-12 11:40:00|||||||||8
1628768700000|2021-08-12 11:45:00|||||||||3
1628769000000|2021-08-12 11:50:00|||||||||4
1628769300000|2021-08-12 11:55:00|||||||||15
1628769600000|2021-08-12 12:00:00|||||||||6
1628769900000|2021-08-12 12:05:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|68
1628770200000|2021-08-12 12:10:00|||||||||13
1628770500000|2021-08-12 12:15:00|||||||||6
1628770800000|2021-08-12 12:20:00|||||||||25
1628771100000|2021-08-12 12:25:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|103
1628771400000|2021-08-12 12:30:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|62
1628771700000|2021-08-12 12:35:00|19.53|19.37|19.59|19.43|19.59|19.43|19.53|19.37|107
1628772000000|2021-08-12 12:40:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|33
1628772300000|2021-08-12 12:45:00|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|63
1628772600000|2021-08-12 12:50:00|19.63|19.47|19.64|19.48|19.68|19.52|19.63|19.47|135
1628772900000|2021-08-12 12:55:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|78
1628773200000|2021-08-12 13:00:00|19.63|19.47|19.59|19.43|19.66|19.5|19.59|19.43|73
1628773500000|2021-08-12 13:05:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|118
1628773800000|2021-08-12 13:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|91
1628774100000|2021-08-12 13:15:00|19.56|19.4|19.56|19.4|19.59|19.43|19.54|19.38|24
1628774400000|2021-08-12 13:20:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|19
1628774700000|2021-08-12 13:25:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|124
1628775000000|2021-08-12 13:30:00|19.59|19.43|19.64|19.48|19.65|19.49|19.59|19.43|476
1628775300000|2021-08-12 13:35:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|425
1628775600000|2021-08-12 13:40:00|19.65|19.49|19.55|19.39|19.65|19.49|19.55|19.39|280
1628775900000|2021-08-12 13:45:00|19.57|19.41|19.55|19.39|19.6|19.44|19.5|19.34|234
1628776200000|2021-08-12 13:50:00|19.5|19.34|19.61|19.45|19.61|19.45|19.5|19.34|203
1628776500000|2021-08-12 13:55:00|19.6|19.44|19.55|19.39|19.61|19.45|19.55|19.39|169
1628776800000|2021-08-12 14:00:00|19.58|19.42|19.6|19.44|19.65|19.49|19.55|19.39|305
1628777100000|2021-08-12 14:05:00|19.61|19.45|19.65|19.49|19.66|19.5|19.6|19.44|166
1628777400000|2021-08-12 14:10:00|19.63|19.47|19.55|19.39|19.65|19.49|19.55|19.39|368
1628777700000|2021-08-12 14:15:00|19.58|19.42|19.5|19.34|19.6|19.44|19.5|19.34|274
1628778000000|2021-08-12 14:20:00|19.49|19.33|19.4|19.24|19.5|19.34|19.4|19.24|175
1628778300000|2021-08-12 14:25:00|19.35|19.19|19.39|19.23|19.45|19.29|19.35|19.19|311
1628778600000|2021-08-12 14:30:00|19.35|19.19|19.39|19.23|19.4|19.24|19.35|19.19|281
1628778900000|2021-08-12 14:35:00|19.4|19.24|19.39|19.23|19.4|19.24|19.35|19.19|223
1628779200000|2021-08-12 14:40:00|19.37|19.21|19.29|19.13|19.39|19.23|19.29|19.13|211
1628779500000|2021-08-12 14:45:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|215
1628779800000|2021-08-12 14:50:00|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|384
1628780100000|2021-08-12 14:55:00|19.25|19.09|19.24|19.08|19.29|19.13|19.24|19.08|131
1628780400000|2021-08-12 15:00:00|19.25|19.09|19.24|19.08|19.29|19.13|19.24|19.08|216
1628780700000|2021-08-12 15:05:00|19.25|19.09|19.24|19.08|19.29|19.13|19.24|19.08|148
1628781000000|2021-08-12 15:10:00|19.25|19.09|19.29|19.13|19.29|19.13|19.24|19.08|323
1628781300000|2021-08-12 15:15:00|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|269
1628781600000|2021-08-12 15:20:00|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|257
1628781900000|2021-08-12 15:25:00|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|536
1628782200000|2021-08-12 15:30:00|19.19|19.03|19.14|18.98|19.19|19.03|19.09|18.93|196
1628782500000|2021-08-12 15:35:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|320
1628782800000|2021-08-12 15:40:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|248
1628783100000|2021-08-12 15:45:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|207
1628783400000|2021-08-12 15:50:00|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|228
1628783700000|2021-08-12 15:55:00|19.05|18.89|19.09|18.93|19.09|18.93|19.04|18.88|239
1628784000000|2021-08-12 16:00:00|19.04|18.88|19.09|18.93|19.14|18.98|19.04|18.88|353
1628784300000|2021-08-12 16:05:00|19.1|18.94|19.04|18.88|19.1|18.94|19.04|18.88|243
1628784600000|2021-08-12 16:10:00|19.06|18.9|19.04|18.88|19.09|18.93|19.04|18.88|164
1628784900000|2021-08-12 16:15:00|19.06|18.9|19.04|18.88|19.08|18.92|19.04|18.88|163
1628785200000|2021-08-12 16:20:00|||||||||71
1628785500000|2021-08-12 16:25:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|466
1628785800000|2021-08-12 16:30:00|18.94|18.78|18.93|18.77|18.98|18.82|18.93|18.77|338
1628786100000|2021-08-12 16:35:00|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|54
1628786400000|2021-08-12 16:40:00|18.95|18.79|18.99|18.83|18.99|18.83|18.94|18.78|338
1628786700000|2021-08-12 16:45:00|18.98|18.82|18.94|18.78|18.99|18.83|18.94|18.78|202
1628787000000|2021-08-12 16:50:00|18.98|18.82|18.94|18.78|18.99|18.83|18.94|18.78|85
1628787300000|2021-08-12 16:55:00|18.98|18.82|18.99|18.83|18.99|18.83|18.94|18.78|100
1628787600000|2021-08-12 17:00:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|241
1628787900000|2021-08-12 17:05:00|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|104
1628788200000|2021-08-12 17:10:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|64
1628788500000|2021-08-12 17:15:00|19.03|18.87|19.09|18.93|19.09|18.93|19.03|18.87|205
1628788800000|2021-08-12 17:20:00|19.08|18.92|19.04|18.88|19.09|18.93|19.04|18.88|63
1628789100000|2021-08-12 17:25:00|||||||||93
1628789400000|2021-08-12 17:30:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|109
1628789700000|2021-08-12 17:35:00|||||||||55
1628790000000|2021-08-12 17:40:00|||||||||41
1628790300000|2021-08-12 17:45:00|||||||||51
1628790600000|2021-08-12 17:50:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|36
1628790900000|2021-08-12 17:55:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|214
1628791200000|2021-08-12 18:00:00|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|219
1628791500000|2021-08-12 18:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|371
1628791800000|2021-08-12 18:10:00|||||||||34
1628792100000|2021-08-12 18:15:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|236
1628792400000|2021-08-12 18:20:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|232
1628792700000|2021-08-12 18:25:00|18.95|18.79|18.98|18.82|19|18.84|18.95|18.79|179
1628793000000|2021-08-12 18:30:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|105
1628793300000|2021-08-12 18:35:00|19|18.84|19|18.84|19|18.84|18.98|18.82|47
1628793600000|2021-08-12 18:40:00|||||||||40
1628793900000|2021-08-12 18:45:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|68
1628794200000|2021-08-12 18:50:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|33
1628794500000|2021-08-12 18:55:00|||||||||42
1628794800000|2021-08-12 19:00:00|||||||||191
1628795100000|2021-08-12 19:05:00|||||||||195
1628795400000|2021-08-12 19:10:00|19|18.84|19.01|18.85|19.03|18.87|19|18.84|283
1628795700000|2021-08-12 19:15:00|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|259
1628796000000|2021-08-12 19:20:00|19.06|18.9|19.06|18.9|19.06|18.9|19.01|18.85|371
1628796300000|2021-08-12 19:25:00|19.01|18.85|19.01|18.85|19.06|18.9|19.01|18.85|159
1628796600000|2021-08-12 19:30:00|||||||||248
1628796900000|2021-08-12 19:35:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|357
1628797200000|2021-08-12 19:40:00|19.07|18.91|19.07|18.91|19.11|18.95|19.07|18.91|57
1628797500000|2021-08-12 19:45:00|19.09|18.93|19.16|19|19.16|19|19.07|18.91|189
1628797800000|2021-08-12 19:50:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|502
1628798100000|2021-08-12 19:55:00|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|1873
1628798400000|2021-08-12 20:00:00|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|486
1628798700000|2021-08-12 20:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|299
1628799000000|2021-08-12 20:10:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|245
1628800200000|2021-08-12 20:30:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|64
1628800500000|2021-08-12 20:35:00|19|18.84|19|18.84|19.03|18.87|19|18.84|62
1628800800000|2021-08-12 20:40:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|2
1628801100000|2021-08-12 20:45:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|22
1628801400000|2021-08-12 20:50:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|19
1628801700000|2021-08-12 20:55:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|80
1628805600000|2021-08-12 22:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1628805900000|2021-08-12 22:05:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1628807400000|2021-08-12 22:30:00|||||||||2
1628808300000|2021-08-12 22:45:00|||||||||1
1628808600000|2021-08-12 22:50:00|||||||||2
1628808900000|2021-08-12 22:55:00|||||||||1
1628809200000|2021-08-12 23:00:00|||||||||4
1628810400000|2021-08-12 23:20:00|||||||||19
1628810700000|2021-08-12 23:25:00|||||||||2
1628811000000|2021-08-12 23:30:00|||||||||3
1628811300000|2021-08-12 23:35:00|||||||||3
1628811600000|2021-08-12 23:40:00|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|5
1628811900000|2021-08-12 23:45:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1628812800000|2021-08-13 00:00:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|4
1628813100000|2021-08-13 00:05:00|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|30
1628813400000|2021-08-13 00:10:00|19.16|19|19.17|19.01|19.21|19.05|19.16|19|12
1628814000000|2021-08-13 00:20:00|||||||||10
1628814300000|2021-08-13 00:25:00|19.16|19|19.16|19|19.16|19|19.16|19|8
1628814600000|2021-08-13 00:30:00|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|12
1628814900000|2021-08-13 00:35:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|1
1628815200000|2021-08-13 00:40:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|19
1628816100000|2021-08-13 00:55:00|||||||||5
1628816400000|2021-08-13 01:00:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1628816700000|2021-08-13 01:05:00|19.16|19|19.16|19|19.17|19.01|19.16|19|2
1628817300000|2021-08-13 01:15:00|||||||||1
1628817600000|2021-08-13 01:20:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|7
1628818200000|2021-08-13 01:30:00|||||||||2
1628818500000|2021-08-13 01:35:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1628820600000|2021-08-13 02:10:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1628820900000|2021-08-13 02:15:00|||||||||8
1628821200000|2021-08-13 02:20:00|||||||||27
1628821500000|2021-08-13 02:25:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1628821800000|2021-08-13 02:30:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|0
1628823300000|2021-08-13 02:55:00|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|15
1628823600000|2021-08-13 03:00:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1628824200000|2021-08-13 03:10:00|||||||||3
1628825400000|2021-08-13 03:30:00|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|1
1628826300000|2021-08-13 03:45:00|||||||||1
1628826600000|2021-08-13 03:50:00|||||||||2
1628827800000|2021-08-13 04:10:00|||||||||2
1628828400000|2021-08-13 04:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1628829000000|2021-08-13 04:30:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|7
1628829600000|2021-08-13 04:40:00|||||||||3
1628829900000|2021-08-13 04:45:00|||||||||2
1628831700000|2021-08-13 05:15:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1628832600000|2021-08-13 05:30:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1628832900000|2021-08-13 05:35:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1628833800000|2021-08-13 05:50:00|||||||||2
1628834100000|2021-08-13 05:55:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|13
1628834400000|2021-08-13 06:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1628834700000|2021-08-13 06:05:00|||||||||3
1628835000000|2021-08-13 06:10:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|39
1628835600000|2021-08-13 06:20:00|||||||||2
1628835900000|2021-08-13 06:25:00|||||||||5
1628836200000|2021-08-13 06:30:00|||||||||20
1628836500000|2021-08-13 06:35:00|||||||||17
1628837100000|2021-08-13 06:45:00|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|17
1628837400000|2021-08-13 06:50:00|||||||||8
1628837700000|2021-08-13 06:55:00|||||||||4
1628838000000|2021-08-13 07:00:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|53
1628838300000|2021-08-13 07:05:00|19.08|18.92|19.14|18.98|19.14|18.98|19.08|18.92|41
1628838600000|2021-08-13 07:10:00|||||||||14
1628838900000|2021-08-13 07:15:00|||||||||20
1628839200000|2021-08-13 07:20:00|||||||||2
1628839500000|2021-08-13 07:25:00|||||||||24
1628839800000|2021-08-13 07:30:00|||||||||3
1628840100000|2021-08-13 07:35:00|||||||||16
1628840400000|2021-08-13 07:40:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|90
1628840700000|2021-08-13 07:45:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1628841000000|2021-08-13 07:50:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|60
1628841300000|2021-08-13 07:55:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|32
1628841900000|2021-08-13 08:05:00|||||||||23
1628842200000|2021-08-13 08:10:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|52
1628842500000|2021-08-13 08:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|36
1628842800000|2021-08-13 08:20:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|15
1628843100000|2021-08-13 08:25:00|||||||||6
1628843400000|2021-08-13 08:30:00|||||||||26
1628843700000|2021-08-13 08:35:00|||||||||2
1628844300000|2021-08-13 08:45:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|100
1628844600000|2021-08-13 08:50:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1628844900000|2021-08-13 08:55:00|||||||||49
1628845200000|2021-08-13 09:00:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|33
1628845500000|2021-08-13 09:05:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1628846400000|2021-08-13 09:20:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|64
1628846700000|2021-08-13 09:25:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|10
1628847000000|2021-08-13 09:30:00|19.06|18.9|19.04|18.88|19.09|18.93|19.04|18.88|16
1628847300000|2021-08-13 09:35:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|18
1628848200000|2021-08-13 09:50:00|||||||||1
1628848500000|2021-08-13 09:55:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1628848800000|2021-08-13 10:00:00|19.08|18.92|19.09|18.93|19.09|18.93|19.04|18.88|41
1628849100000|2021-08-13 10:05:00|||||||||1
1628849400000|2021-08-13 10:10:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|34
1628849700000|2021-08-13 10:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|24
1628850000000|2021-08-13 10:20:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|13
1628850300000|2021-08-13 10:25:00|19.05|18.89|19.07|18.91|19.09|18.93|19.04|18.88|6
1628850600000|2021-08-13 10:30:00|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|3
1628850900000|2021-08-13 10:35:00|||||||||41
1628851200000|2021-08-13 10:40:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|55
1628851500000|2021-08-13 10:45:00|||||||||54
1628851800000|2021-08-13 10:50:00|||||||||78
1628852100000|2021-08-13 10:55:00|||||||||109
1628852400000|2021-08-13 11:00:00|||||||||75
1628852700000|2021-08-13 11:05:00|||||||||1
1628853000000|2021-08-13 11:10:00|||||||||17
1628853300000|2021-08-13 11:15:00|||||||||22
1628853600000|2021-08-13 11:20:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|28
1628853900000|2021-08-13 11:25:00|||||||||2
1628854200000|2021-08-13 11:30:00|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|62
1628854500000|2021-08-13 11:35:00|||||||||129
1628854800000|2021-08-13 11:40:00|||||||||22
1628855100000|2021-08-13 11:45:00|||||||||127
1628855400000|2021-08-13 11:50:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|98
1628855700000|2021-08-13 11:55:00|||||||||14
1628856000000|2021-08-13 12:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|25
1628856300000|2021-08-13 12:05:00|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|7
1628856600000|2021-08-13 12:10:00|||||||||36
1628856900000|2021-08-13 12:15:00|||||||||10
1628857200000|2021-08-13 12:20:00|||||||||10
1628857500000|2021-08-13 12:25:00|19.04|18.88|19|18.84|19.04|18.88|18.99|18.83|234
1628857800000|2021-08-13 12:30:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|17
1628858100000|2021-08-13 12:35:00|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|31
1628858400000|2021-08-13 12:40:00|19|18.84|18.99|18.83|19|18.84|18.95|18.79|157
1628858700000|2021-08-13 12:45:00|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|39
1628859000000|2021-08-13 12:50:00|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|18
1628859300000|2021-08-13 12:55:00|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|3
1628859600000|2021-08-13 13:00:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|119
1628859900000|2021-08-13 13:05:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|14
1628860200000|2021-08-13 13:10:00|||||||||56
1628860500000|2021-08-13 13:15:00|||||||||31
1628860800000|2021-08-13 13:20:00|||||||||96
1628861100000|2021-08-13 13:25:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|50
1628861400000|2021-08-13 13:30:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|221
1628861700000|2021-08-13 13:35:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|410
1628862000000|2021-08-13 13:40:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|98
1628862300000|2021-08-13 13:45:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|247
1628862600000|2021-08-13 13:50:00|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|116
1628862900000|2021-08-13 13:55:00|19|18.84|19|18.84|19|18.84|19|18.84|272
1628863200000|2021-08-13 14:00:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|484
1628863500000|2021-08-13 14:05:00|19.05|18.89|19.06|18.9|19.1|18.94|19.05|18.89|253
1628863800000|2021-08-13 14:10:00|19.05|18.89|19.11|18.95|19.11|18.95|19.01|18.85|229
1628864100000|2021-08-13 14:15:00|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|172
1628864400000|2021-08-13 14:20:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|60
1628864700000|2021-08-13 14:25:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|239
1628865000000|2021-08-13 14:30:00|19.11|18.95|19.15|18.99|19.16|19|19.11|18.95|224
1628865300000|2021-08-13 14:35:00|19.16|19|19.16|19|19.16|19|19.11|18.95|576
1628865600000|2021-08-13 14:40:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|110
1628865900000|2021-08-13 14:45:00|19.11|18.95|19.06|18.9|19.15|18.99|19.05|18.89|500
1628866200000|2021-08-13 14:50:00|19.05|18.89|19.06|18.9|19.1|18.94|19|18.84|388
1628866500000|2021-08-13 14:55:00|19.05|18.89|19.05|18.89|19.06|18.9|19.01|18.85|218
1628866800000|2021-08-13 15:00:00|19.03|18.87|18.95|18.79|19.05|18.89|18.95|18.79|158
1628867100000|2021-08-13 15:05:00|19|18.84|19|18.84|19|18.84|19|18.84|172
1628867400000|2021-08-13 15:10:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|72
1628867700000|2021-08-13 15:15:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|167
1628868000000|2021-08-13 15:20:00|||||||||343
1628868300000|2021-08-13 15:25:00|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|80
1628868600000|2021-08-13 15:30:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|97
1628868900000|2021-08-13 15:35:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|226
1628869200000|2021-08-13 15:40:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|179
1628869500000|2021-08-13 15:45:00|||||||||101
1628869800000|2021-08-13 15:50:00|18.95|18.79|18.99|18.83|18.99|18.83|18.94|18.78|171
1628870100000|2021-08-13 15:55:00|||||||||45
1628870400000|2021-08-13 16:00:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|270
1628870700000|2021-08-13 16:05:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|134
1628871000000|2021-08-13 16:10:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|49
1628871300000|2021-08-13 16:15:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|77
1628871600000|2021-08-13 16:20:00|18.97|18.81|19|18.84|19|18.84|18.95|18.79|27
1628871900000|2021-08-13 16:25:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|46
1628872200000|2021-08-13 16:30:00|19|18.84|19|18.84|19|18.84|18.95|18.79|113
1628872500000|2021-08-13 16:35:00|19.05|18.89|19.04|18.88|19.05|18.89|19|18.84|155
1628872800000|2021-08-13 16:40:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|334
1628873100000|2021-08-13 16:45:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|82
1628873400000|2021-08-13 16:50:00|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|41
1628873700000|2021-08-13 16:55:00|||||||||166
1628874000000|2021-08-13 17:00:00|19|18.84|19|18.84|19|18.84|18.99|18.83|94
1628874300000|2021-08-13 17:05:00|19.04|18.88|19.09|18.93|19.1|18.94|19.02|18.86|110
1628874600000|2021-08-13 17:10:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|76
1628874900000|2021-08-13 17:15:00|||||||||27
1628875200000|2021-08-13 17:20:00|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|27
1628875500000|2021-08-13 17:25:00|||||||||33
1628875800000|2021-08-13 17:30:00|||||||||26
1628876100000|2021-08-13 17:35:00|19.04|18.88|19.04|18.88|19.04|18.88|19|18.84|76
1628876400000|2021-08-13 17:40:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|345
1628876700000|2021-08-13 17:45:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|106
1628877000000|2021-08-13 17:50:00|||||||||36
1628877300000|2021-08-13 17:55:00|||||||||111
1628877600000|2021-08-13 18:00:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|49
1628877900000|2021-08-13 18:05:00|||||||||44
1628878200000|2021-08-13 18:10:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|160
1628878500000|2021-08-13 18:15:00|||||||||31
1628878800000|2021-08-13 18:20:00|||||||||69
1628879100000|2021-08-13 18:25:00|||||||||123
1628879400000|2021-08-13 18:30:00|||||||||365
1628879700000|2021-08-13 18:35:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|118
1628880000000|2021-08-13 18:40:00|19.1|18.94|19.15|18.99|19.16|19|19.1|18.94|284
1628880300000|2021-08-13 18:45:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|175
1628880600000|2021-08-13 18:50:00|||||||||62
1628880900000|2021-08-13 18:55:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|100
1628881200000|2021-08-13 19:00:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|110
1628881500000|2021-08-13 19:05:00|||||||||56
1628881800000|2021-08-13 19:10:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|144
1628882100000|2021-08-13 19:15:00|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|133
1628882400000|2021-08-13 19:20:00|19.11|18.95|19.16|19|19.16|19|19.1|18.94|252
1628882700000|2021-08-13 19:25:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|79
1628883000000|2021-08-13 19:30:00|19.25|19.09|19.26|19.1|19.31|19.15|19.25|19.09|378
1628883300000|2021-08-13 19:35:00|||||||||235
1628883600000|2021-08-13 19:40:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|132
1628883900000|2021-08-13 19:45:00|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|346
1628884200000|2021-08-13 19:50:00|19.3|19.14|19.26|19.1|19.36|19.2|19.26|19.1|463
1628884500000|2021-08-13 19:55:00|19.25|19.09|19.29|19.13|19.29|19.13|19.19|19.03|2667
1628884800000|2021-08-13 20:00:00|19.24|19.08|19.24|19.08|19.29|19.13|19.19|19.03|206
1628885100000|2021-08-13 20:05:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|170
1628885400000|2021-08-13 20:10:00|19.3|19.14|19.34|19.18|19.34|19.18|19.29|19.13|648
1628886600000|2021-08-13 20:30:00|19.35|19.19|19.32|19.16|19.35|19.19|19.3|19.14|124
1628886900000|2021-08-13 20:35:00|19.34|19.18|19.34|19.18|19.34|19.18|19.3|19.14|37
1628887200000|2021-08-13 20:40:00|19.32|19.16|19.3|19.14|19.34|19.18|19.3|19.14|21
1628887500000|2021-08-13 20:45:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|38
1628887800000|2021-08-13 20:50:00|||||||||2
1628888100000|2021-08-13 20:55:00|||||||||24
1629064800000|2021-08-15 22:00:00|19.57|19.41|19.55|19.39|19.68|19.52|19.55|19.39|194
1629065100000|2021-08-15 22:05:00|19.57|19.41|19.67|19.51|19.67|19.51|19.57|19.41|57
1629065400000|2021-08-15 22:10:00|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|10
1629065700000|2021-08-15 22:15:00|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|9
1629066000000|2021-08-15 22:20:00|||||||||5
1629066300000|2021-08-15 22:25:00|||||||||1
1629066600000|2021-08-15 22:30:00|||||||||1
1629067200000|2021-08-15 22:40:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|3
1629067500000|2021-08-15 22:45:00|||||||||1
1629067800000|2021-08-15 22:50:00|||||||||1
1629068400000|2021-08-15 23:00:00|||||||||362
1629069300000|2021-08-15 23:15:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|12
1629069900000|2021-08-15 23:25:00|||||||||6
1629070200000|2021-08-15 23:30:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1629070500000|2021-08-15 23:35:00|19.61|19.45|19.6|19.44|19.61|19.45|19.56|19.4|56
1629070800000|2021-08-15 23:40:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1629071400000|2021-08-15 23:50:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|17
1629071700000|2021-08-15 23:55:00|19.66|19.5|19.66|19.5|19.66|19.5|19.61|19.45|86
1629072000000|2021-08-16 00:00:00|19.61|19.45|19.71|19.55|19.71|19.55|19.61|19.45|61
1629072300000|2021-08-16 00:05:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1629072600000|2021-08-16 00:10:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|85
1629072900000|2021-08-16 00:15:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|78
1629073200000|2021-08-16 00:20:00|19.79|19.63|19.79|19.63|19.81|19.65|19.76|19.6|3588
1629073500000|2021-08-16 00:25:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1629073800000|2021-08-16 00:30:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1629074400000|2021-08-16 00:40:00|||||||||3
1629074700000|2021-08-16 00:45:00|||||||||3
1629075000000|2021-08-16 00:50:00|||||||||13
1629075300000|2021-08-16 00:55:00|||||||||7
1629075600000|2021-08-16 01:00:00|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|46
1629075900000|2021-08-16 01:05:00|||||||||6
1629076200000|2021-08-16 01:10:00|||||||||3
1629076500000|2021-08-16 01:15:00|||||||||4
1629076800000|2021-08-16 01:20:00|||||||||6
1629077400000|2021-08-16 01:30:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|16
1629077700000|2021-08-16 01:35:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1629078000000|2021-08-16 01:40:00|||||||||4
1629078300000|2021-08-16 01:45:00|||||||||3
1629078600000|2021-08-16 01:50:00|||||||||4
1629078900000|2021-08-16 01:55:00|||||||||8
1629079200000|2021-08-16 02:00:00|||||||||4
1629079800000|2021-08-16 02:10:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1629080100000|2021-08-16 02:15:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|7349
1629080400000|2021-08-16 02:20:00|19.87|19.71|19.87|19.71|19.92|19.76|19.87|19.71|43
1629080700000|2021-08-16 02:25:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|23
1629081000000|2021-08-16 02:30:00|||||||||5
1629081600000|2021-08-16 02:40:00|||||||||1
1629082500000|2021-08-16 02:55:00|||||||||1
1629082800000|2021-08-16 03:00:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|77
1629083100000|2021-08-16 03:05:00|||||||||4
1629083400000|2021-08-16 03:10:00|||||||||1
1629083700000|2021-08-16 03:15:00|||||||||8
1629084000000|2021-08-16 03:20:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|51
1629084300000|2021-08-16 03:25:00|||||||||5
1629084600000|2021-08-16 03:30:00|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|39
1629084900000|2021-08-16 03:35:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|15
1629085200000|2021-08-16 03:40:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1629085500000|2021-08-16 03:45:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|58
1629085800000|2021-08-16 03:50:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|4
1629086100000|2021-08-16 03:55:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|6
1629086400000|2021-08-16 04:00:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|10
1629086700000|2021-08-16 04:05:00|||||||||4
1629087000000|2021-08-16 04:10:00|||||||||3
1629087300000|2021-08-16 04:15:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|54
1629087600000|2021-08-16 04:20:00|||||||||1
1629087900000|2021-08-16 04:25:00|||||||||2
1629088200000|2021-08-16 04:30:00|||||||||4
1629088500000|2021-08-16 04:35:00|||||||||9
1629088800000|2021-08-16 04:40:00|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|4
1629089100000|2021-08-16 04:45:00|||||||||1
1629089400000|2021-08-16 04:50:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|27
1629089700000|2021-08-16 04:55:00|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|32
1629090000000|2021-08-16 05:00:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|23
1629090300000|2021-08-16 05:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|79
1629090600000|2021-08-16 05:10:00|||||||||26
1629090900000|2021-08-16 05:15:00|||||||||22
1629091200000|2021-08-16 05:20:00|||||||||16
1629092100000|2021-08-16 05:35:00|||||||||25
1629092400000|2021-08-16 05:40:00|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|35
1629092700000|2021-08-16 05:45:00|||||||||7
1629093000000|2021-08-16 05:50:00|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|73
1629093300000|2021-08-16 05:55:00|||||||||8
1629093600000|2021-08-16 06:00:00|||||||||8
1629093900000|2021-08-16 06:05:00|20.09|19.93|20.14|19.98|20.14|19.98|20.08|19.92|29
1629094200000|2021-08-16 06:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|43
1629094800000|2021-08-16 06:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|92
1629095100000|2021-08-16 06:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|77
1629095400000|2021-08-16 06:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|33
1629095700000|2021-08-16 06:35:00|||||||||11
1629096000000|2021-08-16 06:40:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|68
1629096600000|2021-08-16 06:50:00|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|32
1629096900000|2021-08-16 06:55:00|20.07|19.91|20.14|19.98|20.14|19.98|20.07|19.91|135
1629097200000|2021-08-16 07:00:00|20.19|20.03|20.24|20.08|20.24|20.08|20.14|19.98|167
1629097500000|2021-08-16 07:05:00|20.29|20.13|20.24|20.08|20.29|20.13|20.24|20.08|197
1629097800000|2021-08-16 07:10:00|20.14|19.98|20.14|19.98|20.19|20.03|20.14|19.98|146
1629098100000|2021-08-16 07:15:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|217
1629098400000|2021-08-16 07:20:00|19.99|19.83|19.99|19.83|20.04|19.88|19.94|19.78|314
1629098700000|2021-08-16 07:25:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|61
1629099000000|2021-08-16 07:30:00|19.94|19.78|20.04|19.88|20.04|19.88|19.94|19.78|201
1629099300000|2021-08-16 07:35:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|61
1629099600000|2021-08-16 07:40:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|87
1629099900000|2021-08-16 07:45:00|||||||||23
1629100200000|2021-08-16 07:50:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|34
1629100500000|2021-08-16 07:55:00|20|19.84|19.94|19.78|20|19.84|19.94|19.78|120
1629100800000|2021-08-16 08:00:00|||||||||48
1629101100000|2021-08-16 08:05:00|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|26
1629101400000|2021-08-16 08:10:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|13
1629101700000|2021-08-16 08:15:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|30
1629102000000|2021-08-16 08:20:00|20|19.84|20|19.84|20|19.84|20|19.84|11
1629102300000|2021-08-16 08:25:00|||||||||25
1629102600000|2021-08-16 08:30:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|75
1629102900000|2021-08-16 08:35:00|||||||||42
1629103200000|2021-08-16 08:40:00|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|36
1629103500000|2021-08-16 08:45:00|||||||||7
1629103800000|2021-08-16 08:50:00|||||||||2
1629104100000|2021-08-16 08:55:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|66
1629104400000|2021-08-16 09:00:00|||||||||16
1629104700000|2021-08-16 09:05:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|56
1629105000000|2021-08-16 09:10:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|29
1629105300000|2021-08-16 09:15:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|21
1629105600000|2021-08-16 09:20:00|20|19.84|20|19.84|20|19.84|20|19.84|37
1629105900000|2021-08-16 09:25:00|19.98|19.82|20|19.84|20.03|19.87|19.95|19.79|36
1629106200000|2021-08-16 09:30:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|27
1629106500000|2021-08-16 09:35:00|20.03|19.87|20|19.84|20.05|19.89|20|19.84|21
1629106800000|2021-08-16 09:40:00|||||||||36
1629107100000|2021-08-16 09:45:00|||||||||20
1629107400000|2021-08-16 09:50:00|||||||||13
1629107700000|2021-08-16 09:55:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1629108000000|2021-08-16 10:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|8
1629108300000|2021-08-16 10:05:00|||||||||19
1629108600000|2021-08-16 10:10:00|20.05|19.89|20.11|19.95|20.11|19.95|20.05|19.89|76
1629108900000|2021-08-16 10:15:00|20.16|20|20.16|20|20.21|20.05|20.16|20|91
1629109200000|2021-08-16 10:20:00|20.18|20.02|20.26|20.1|20.31|20.15|20.16|20|96
1629109500000|2021-08-16 10:25:00|20.29|20.13|20.21|20.05|20.31|20.15|20.21|20.05|72
1629109800000|2021-08-16 10:30:00|20.16|20|20.11|19.95|20.21|20.05|20.11|19.95|55
1629110100000|2021-08-16 10:35:00|||||||||20
1629110400000|2021-08-16 10:40:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|63
1629110700000|2021-08-16 10:45:00|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|71
1629111000000|2021-08-16 10:50:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|38
1629111300000|2021-08-16 10:55:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|151
1629111600000|2021-08-16 11:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|42
1629111900000|2021-08-16 11:05:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|58
1629112200000|2021-08-16 11:10:00|||||||||13
1629112500000|2021-08-16 11:15:00|||||||||5
1629112800000|2021-08-16 11:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|35
1629113100000|2021-08-16 11:25:00|||||||||2
1629113400000|2021-08-16 11:30:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|50
1629113700000|2021-08-16 11:35:00|20.06|19.9|20.09|19.93|20.11|19.95|20.06|19.9|142
1629114000000|2021-08-16 11:40:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|11
1629114300000|2021-08-16 11:45:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|8
1629114600000|2021-08-16 11:50:00|||||||||8
1629114900000|2021-08-16 11:55:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|12
1629115200000|2021-08-16 12:00:00|20.11|19.95|20.16|20|20.19|20.03|20.11|19.95|58
1629115500000|2021-08-16 12:05:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|27
1629115800000|2021-08-16 12:10:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|70
1629116100000|2021-08-16 12:15:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|49
1629116400000|2021-08-16 12:20:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|19
1629116700000|2021-08-16 12:25:00|||||||||7
1629117000000|2021-08-16 12:30:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|21
1629117300000|2021-08-16 12:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|38
1629117600000|2021-08-16 12:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|34
1629117900000|2021-08-16 12:45:00|||||||||63
1629118200000|2021-08-16 12:50:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|68
1629118500000|2021-08-16 12:55:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|87
1629118800000|2021-08-16 13:00:00|||||||||51
1629119100000|2021-08-16 13:05:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|160
1629119400000|2021-08-16 13:10:00|||||||||125
1629119700000|2021-08-16 13:15:00|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|232
1629120000000|2021-08-16 13:20:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|166
1629120300000|2021-08-16 13:25:00|||||||||38
1629120600000|2021-08-16 13:30:00|20.04|19.88|20.22|20.06|20.22|20.06|20.04|19.88|806
1629120900000|2021-08-16 13:35:00|20.27|20.11|20.22|20.06|20.32|20.16|20.22|20.06|762
1629121200000|2021-08-16 13:40:00|20.27|20.11|20.17|20.01|20.27|20.11|20.17|20.01|825
1629121500000|2021-08-16 13:45:00|20.22|20.06|20.27|20.11|20.32|20.16|20.22|20.06|756
1629121800000|2021-08-16 13:50:00|20.32|20.16|20.37|20.21|20.37|20.21|20.3|20.14|795
1629122100000|2021-08-16 13:55:00|20.4|20.24|20.27|20.11|20.42|20.26|20.27|20.11|569
1629122400000|2021-08-16 14:00:00|20.32|20.16|20.12|19.96|20.32|20.16|20.12|19.96|744
1629122700000|2021-08-16 14:05:00|20.17|20.01|20.07|19.91|20.17|20.01|20.07|19.91|459
1629123000000|2021-08-16 14:10:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|477
1629123300000|2021-08-16 14:15:00|20.12|19.96|20.23|20.07|20.23|20.07|20.12|19.96|498
1629123600000|2021-08-16 14:20:00|20.22|20.06|20.27|20.11|20.28|20.12|20.22|20.06|324
1629123900000|2021-08-16 14:25:00|20.28|20.12|20.33|20.17|20.38|20.22|20.27|20.11|440
1629124200000|2021-08-16 14:30:00|20.38|20.22|20.28|20.12|20.38|20.22|20.22|20.06|769
1629124500000|2021-08-16 14:35:00|20.27|20.11|20.18|20.02|20.28|20.12|20.17|20.01|305
1629124800000|2021-08-16 14:40:00|20.13|19.97|20.17|20.01|20.18|20.02|20.12|19.96|216
1629125100000|2021-08-16 14:45:00|20.13|19.97|20.08|19.92|20.18|20.02|20.08|19.92|193
1629125400000|2021-08-16 14:50:00|20.13|19.97|20.23|20.07|20.23|20.07|20.08|19.92|366
1629125700000|2021-08-16 14:55:00|20.18|20.02|20.23|20.07|20.28|20.12|20.18|20.02|344
1629126000000|2021-08-16 15:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.08|19.92|9711
1629126300000|2021-08-16 15:05:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|536
1629126600000|2021-08-16 15:10:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|259
1629126900000|2021-08-16 15:15:00|20.08|19.92|20.03|19.87|20.13|19.97|19.98|19.82|750
1629127200000|2021-08-16 15:20:00|19.98|19.82|20.08|19.92|20.08|19.92|19.98|19.82|476
1629127500000|2021-08-16 15:25:00|20.03|19.87|20.03|19.87|20.08|19.92|20.03|19.87|451
1629127800000|2021-08-16 15:30:00|20|19.84|19.98|19.82|20.03|19.87|19.98|19.82|343
1629128100000|2021-08-16 15:35:00|19.93|19.77|19.93|19.77|19.98|19.82|19.88|19.72|393
1629128400000|2021-08-16 15:40:00|19.88|19.72|19.88|19.72|19.93|19.77|19.88|19.72|404
1629128700000|2021-08-16 15:45:00|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|240
1629129000000|2021-08-16 15:50:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|203
1629129300000|2021-08-16 15:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|325
1629129600000|2021-08-16 16:00:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|189
1629129900000|2021-08-16 16:05:00|||||||||268
1629130200000|2021-08-16 16:10:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|244
1629130500000|2021-08-16 16:15:00|||||||||80
1629130800000|2021-08-16 16:20:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|130
1629131100000|2021-08-16 16:25:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|389
1629131400000|2021-08-16 16:30:00|19.83|19.67|19.93|19.77|19.93|19.77|19.83|19.67|526
1629131700000|2021-08-16 16:35:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|155
1629132000000|2021-08-16 16:40:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|175
1629132300000|2021-08-16 16:45:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|171
1629132600000|2021-08-16 16:50:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|175
1629132900000|2021-08-16 16:55:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|174
1629133200000|2021-08-16 17:00:00|||||||||71
1629133500000|2021-08-16 17:05:00|||||||||89
1629133800000|2021-08-16 17:10:00|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|305
1629134100000|2021-08-16 17:15:00|||||||||175
1629134400000|2021-08-16 17:20:00|||||||||93
1629134700000|2021-08-16 17:25:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|284
1629135000000|2021-08-16 17:30:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|130
1629135300000|2021-08-16 17:35:00|||||||||213
1629135600000|2021-08-16 17:40:00|||||||||133
1629135900000|2021-08-16 17:45:00|||||||||103
1629136200000|2021-08-16 17:50:00|||||||||175
1629136500000|2021-08-16 17:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|142
1629136800000|2021-08-16 18:00:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|196
1629137100000|2021-08-16 18:05:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|310
1629137400000|2021-08-16 18:10:00|||||||||139
1629137700000|2021-08-16 18:15:00|||||||||182
1629138000000|2021-08-16 18:20:00|||||||||179
1629138300000|2021-08-16 18:25:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|290
1629138600000|2021-08-16 18:30:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|176
1629138900000|2021-08-16 18:35:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|139
1629139200000|2021-08-16 18:40:00|||||||||174
1629139500000|2021-08-16 18:45:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|386
1629139800000|2021-08-16 18:50:00|||||||||212
1629140100000|2021-08-16 18:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|137
1629140400000|2021-08-16 19:00:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|345
1629140700000|2021-08-16 19:05:00|||||||||180
1629141000000|2021-08-16 19:10:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|174
1629141300000|2021-08-16 19:15:00|||||||||109
1629141600000|2021-08-16 19:20:00|||||||||387
1629141900000|2021-08-16 19:25:00|||||||||151
1629142200000|2021-08-16 19:30:00|||||||||466
1629142500000|2021-08-16 19:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|385
1629142800000|2021-08-16 19:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|250
1629143100000|2021-08-16 19:45:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|464
1629143400000|2021-08-16 19:50:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|810
1629143700000|2021-08-16 19:55:00|||||||||1876
1629144000000|2021-08-16 20:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|440
1629144300000|2021-08-16 20:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|358
1629144600000|2021-08-16 20:10:00|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|436
1629145800000|2021-08-16 20:30:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|250
1629146100000|2021-08-16 20:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|61
1629146400000|2021-08-16 20:40:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|52
1629146700000|2021-08-16 20:45:00|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|72
1629147000000|2021-08-16 20:50:00|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|61
1629147300000|2021-08-16 20:55:00|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|86
1629151200000|2021-08-16 22:00:00|19.73|19.57|19.75|19.59|19.75|19.59|19.7|19.54|30
1629151500000|2021-08-16 22:05:00|||||||||2
1629151800000|2021-08-16 22:10:00|||||||||7
1629152100000|2021-08-16 22:15:00|||||||||3
1629152400000|2021-08-16 22:20:00|||||||||46
1629153600000|2021-08-16 22:40:00|||||||||5
1629154200000|2021-08-16 22:50:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1629154500000|2021-08-16 22:55:00|||||||||1
1629154800000|2021-08-16 23:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1629155100000|2021-08-16 23:05:00|||||||||8
1629155400000|2021-08-16 23:10:00|||||||||1
1629156000000|2021-08-16 23:20:00|||||||||6
1629156300000|2021-08-16 23:25:00|||||||||6
1629156600000|2021-08-16 23:30:00|||||||||2
1629156900000|2021-08-16 23:35:00|||||||||3
1629157200000|2021-08-16 23:40:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|28
1629157500000|2021-08-16 23:45:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|16
1629157800000|2021-08-16 23:50:00|||||||||1
1629158100000|2021-08-16 23:55:00|||||||||1
1629158400000|2021-08-17 00:00:00|||||||||15
1629158700000|2021-08-17 00:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|86
1629159000000|2021-08-17 00:10:00|||||||||7
1629159300000|2021-08-17 00:15:00|||||||||12
1629159600000|2021-08-17 00:20:00|||||||||21
1629159900000|2021-08-17 00:25:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|51
1629160200000|2021-08-17 00:30:00|||||||||2
1629160500000|2021-08-17 00:35:00|||||||||7
1629160800000|2021-08-17 00:40:00|||||||||13
1629162000000|2021-08-17 01:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|129
1629162300000|2021-08-17 01:05:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|24
1629162600000|2021-08-17 01:10:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|15
1629163500000|2021-08-17 01:25:00|||||||||9
1629163800000|2021-08-17 01:30:00|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|52
1629164100000|2021-08-17 01:35:00|||||||||20
1629164400000|2021-08-17 01:40:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|29
1629164700000|2021-08-17 01:45:00|||||||||3
1629165600000|2021-08-17 02:00:00|||||||||57
1629166200000|2021-08-17 02:10:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1629166500000|2021-08-17 02:15:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|19
1629166800000|2021-08-17 02:20:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|15
1629167100000|2021-08-17 02:25:00|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|6
1629167400000|2021-08-17 02:30:00|||||||||13
1629168600000|2021-08-17 02:50:00|||||||||1
1629170100000|2021-08-17 03:15:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1629170400000|2021-08-17 03:20:00|||||||||3
1629170700000|2021-08-17 03:25:00|||||||||11
1629171300000|2021-08-17 03:35:00|||||||||2
1629171900000|2021-08-17 03:45:00|||||||||2
1629172200000|2021-08-17 03:50:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1629172500000|2021-08-17 03:55:00|||||||||4
1629173400000|2021-08-17 04:10:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|51
1629173700000|2021-08-17 04:15:00|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|45
1629174000000|2021-08-17 04:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1629174300000|2021-08-17 04:25:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|7
1629174600000|2021-08-17 04:30:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|9
1629175500000|2021-08-17 04:45:00|||||||||2
1629176400000|2021-08-17 05:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1629176700000|2021-08-17 05:05:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|19
1629177000000|2021-08-17 05:10:00|19.99|19.83|20.02|19.86|20.02|19.86|19.97|19.81|24
1629177300000|2021-08-17 05:15:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1629177600000|2021-08-17 05:20:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|11
1629177900000|2021-08-17 05:25:00|||||||||3
1629178200000|2021-08-17 05:30:00|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|29
1629178500000|2021-08-17 05:35:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1629178800000|2021-08-17 05:40:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|14
1629179400000|2021-08-17 05:50:00|||||||||17
1629179700000|2021-08-17 05:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|184
1629180000000|2021-08-17 06:00:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|66
1629180600000|2021-08-17 06:10:00|||||||||5
1629180900000|2021-08-17 06:15:00|||||||||32
1629181200000|2021-08-17 06:20:00|20.02|19.86|20.05|19.89|20.07|19.91|20.02|19.86|59
1629181500000|2021-08-17 06:25:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|43
1629181800000|2021-08-17 06:30:00|20.05|19.89|20.07|19.91|20.07|19.91|20.02|19.86|112
1629182100000|2021-08-17 06:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.07|19.91|25
1629182400000|2021-08-17 06:40:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1629182700000|2021-08-17 06:45:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|131
1629183000000|2021-08-17 06:50:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|13
1629183300000|2021-08-17 06:55:00|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|106
1629183600000|2021-08-17 07:00:00|20.12|19.96|20.2|20.04|20.22|20.06|20.12|19.96|190
1629183900000|2021-08-17 07:05:00|20.22|20.06|20.27|20.11|20.32|20.16|20.22|20.06|97
1629184200000|2021-08-17 07:10:00|20.3|20.14|20.42|20.26|20.42|20.26|20.3|20.14|197
1629184500000|2021-08-17 07:15:00|20.47|20.31|20.32|20.16|20.47|20.31|20.32|20.16|151
1629184800000|2021-08-17 07:20:00|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|6
1629185100000|2021-08-17 07:25:00|20.42|20.26|20.32|20.16|20.42|20.26|20.27|20.11|108
1629185400000|2021-08-17 07:30:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|48
1629185700000|2021-08-17 07:35:00|||||||||3
1629186000000|2021-08-17 07:40:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|27
1629186300000|2021-08-17 07:45:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|54
1629186600000|2021-08-17 07:50:00|20.17|20.01|20.27|20.11|20.27|20.11|20.17|20.01|90
1629186900000|2021-08-17 07:55:00|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|44
1629187200000|2021-08-17 08:00:00|20.17|20.01|20.12|19.96|20.17|20.01|20.1|19.94|90
1629187500000|2021-08-17 08:05:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|89
1629187800000|2021-08-17 08:10:00|20.2|20.04|20.12|19.96|20.2|20.04|20.12|19.96|23
1629188100000|2021-08-17 08:15:00|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|44
1629188400000|2021-08-17 08:20:00|20.2|20.04|20.12|19.96|20.22|20.06|20.12|19.96|26
1629188700000|2021-08-17 08:25:00|20.17|20.01|20.17|20.01|20.2|20.04|20.12|19.96|26
1629189000000|2021-08-17 08:30:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|9
1629189300000|2021-08-17 08:35:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|56
1629189600000|2021-08-17 08:40:00|||||||||29
1629189900000|2021-08-17 08:45:00|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|29
1629190200000|2021-08-17 08:50:00|||||||||17
1629190500000|2021-08-17 08:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|63
1629190800000|2021-08-17 09:00:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|46
1629191100000|2021-08-17 09:05:00|20.23|20.07|20.13|19.97|20.23|20.07|20.13|19.97|52
1629191400000|2021-08-17 09:10:00|||||||||13
1629191700000|2021-08-17 09:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|33
1629192000000|2021-08-17 09:20:00|20.17|20.01|20.08|19.92|20.17|20.01|20.08|19.92|43
1629192300000|2021-08-17 09:25:00|20.13|19.97|20.13|19.97|20.13|19.97|20.08|19.92|30
1629192600000|2021-08-17 09:30:00|20.1|19.94|20.18|20.02|20.18|20.02|20.1|19.94|49
1629192900000|2021-08-17 09:35:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|55
1629193200000|2021-08-17 09:40:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|42
1629193500000|2021-08-17 09:45:00|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|24
1629193800000|2021-08-17 09:50:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|28
1629194100000|2021-08-17 09:55:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|161
1629194400000|2021-08-17 10:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|179
1629194700000|2021-08-17 10:05:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|112
1629195000000|2021-08-17 10:10:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|80
1629195300000|2021-08-17 10:15:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|25
1629195600000|2021-08-17 10:20:00|||||||||8
1629195900000|2021-08-17 10:25:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|15
1629196200000|2021-08-17 10:30:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|32
1629196500000|2021-08-17 10:35:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|61
1629196800000|2021-08-17 10:40:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|17
1629197100000|2021-08-17 10:45:00|||||||||68
1629197400000|2021-08-17 10:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|87
1629197700000|2021-08-17 10:55:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|48
1629198000000|2021-08-17 11:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|35
1629198300000|2021-08-17 11:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|138
1629198600000|2021-08-17 11:10:00|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|40
1629198900000|2021-08-17 11:15:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|87
1629199200000|2021-08-17 11:20:00|||||||||11
1629199500000|2021-08-17 11:25:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|40
1629199800000|2021-08-17 11:30:00|20.43|20.27|20.33|20.17|20.43|20.27|20.33|20.17|79
1629200100000|2021-08-17 11:35:00|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|39
1629200400000|2021-08-17 11:40:00|||||||||10
1629200700000|2021-08-17 11:45:00|||||||||11
1629201000000|2021-08-17 11:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|86
1629201300000|2021-08-17 11:55:00|||||||||6
1629201600000|2021-08-17 12:00:00|||||||||27
1629201900000|2021-08-17 12:05:00|||||||||29
1629202200000|2021-08-17 12:10:00|||||||||83
1629202500000|2021-08-17 12:15:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|46
1629202800000|2021-08-17 12:20:00|20.31|20.15|20.33|20.17|20.33|20.17|20.28|20.12|134
1629203100000|2021-08-17 12:25:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|118
1629203400000|2021-08-17 12:30:00|20.28|20.12|20.33|20.17|20.38|20.22|20.28|20.12|159
1629203700000|2021-08-17 12:35:00|20.38|20.22|20.28|20.12|20.38|20.22|20.28|20.12|110
1629204000000|2021-08-17 12:40:00|20.23|20.07|20.18|20.02|20.23|20.07|20.13|19.97|231
1629204300000|2021-08-17 12:45:00|||||||||57
1629204600000|2021-08-17 12:50:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|100
1629204900000|2021-08-17 12:55:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|42
1629205200000|2021-08-17 13:00:00|20.28|20.12|20.18|20.02|20.28|20.12|20.13|19.97|314
1629205500000|2021-08-17 13:05:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|134
1629205800000|2021-08-17 13:10:00|||||||||30
1629206100000|2021-08-17 13:15:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|102
1629206400000|2021-08-17 13:20:00|20.31|20.15|20.23|20.07|20.33|20.17|20.23|20.07|56
1629206700000|2021-08-17 13:25:00|20.26|20.1|20.28|20.12|20.28|20.12|20.23|20.07|114
1629207000000|2021-08-17 13:30:00|20.33|20.17|20.18|20.02|20.38|20.22|20.18|20.02|1255
1629207300000|2021-08-17 13:35:00|20.23|20.07|20.13|19.97|20.23|20.07|20.08|19.92|902
1629207600000|2021-08-17 13:40:00|20.18|20.02|20.04|19.88|20.18|20.02|20.03|19.87|491
1629207900000|2021-08-17 13:45:00|20.08|19.92|20.09|19.93|20.14|19.98|20.08|19.92|406
1629208200000|2021-08-17 13:50:00|20.14|19.98|20.23|20.07|20.28|20.12|20.14|19.98|720
1629208500000|2021-08-17 13:55:00|20.26|20.1|20.28|20.12|20.33|20.17|20.23|20.07|827
1629208800000|2021-08-17 14:00:00|20.33|20.17|20.33|20.17|20.38|20.22|20.28|20.12|776
1629209100000|2021-08-17 14:05:00|20.38|20.22|20.28|20.12|20.38|20.22|20.23|20.07|671
1629209400000|2021-08-17 14:10:00|20.24|20.08|20.19|20.03|20.33|20.17|20.18|20.02|418
1629209700000|2021-08-17 14:15:00|20.24|20.08|20.34|20.18|20.39|20.23|20.19|20.03|888
1629210000000|2021-08-17 14:20:00|20.38|20.22|20.29|20.13|20.39|20.23|20.29|20.13|379
1629210300000|2021-08-17 14:25:00|20.24|20.08|20.19|20.03|20.29|20.13|20.19|20.03|352
1629210600000|2021-08-17 14:30:00|20.24|20.08|20.34|20.18|20.34|20.18|20.24|20.08|732
1629210900000|2021-08-17 14:35:00|20.29|20.13|20.34|20.18|20.34|20.18|20.24|20.08|357
1629211200000|2021-08-17 14:40:00|20.29|20.13|20.19|20.03|20.34|20.18|20.19|20.03|387
1629211500000|2021-08-17 14:45:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|283
1629211800000|2021-08-17 14:50:00|20.14|19.98|20.14|19.98|20.19|20.03|20.14|19.98|434
1629212100000|2021-08-17 14:55:00|20.19|20.03|20.24|20.08|20.24|20.08|20.14|19.98|301
1629212400000|2021-08-17 15:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.24|20.08|274
1629212700000|2021-08-17 15:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.29|20.13|431
1629213000000|2021-08-17 15:10:00|20.29|20.13|20.34|20.18|20.44|20.28|20.29|20.13|408
1629213300000|2021-08-17 15:15:00|20.29|20.13|20.24|20.08|20.34|20.18|20.24|20.08|432
1629213600000|2021-08-17 15:20:00|20.29|20.13|20.24|20.08|20.29|20.13|20.19|20.03|355
1629213900000|2021-08-17 15:25:00|20.29|20.13|20.34|20.18|20.34|20.18|20.24|20.08|584
1629214200000|2021-08-17 15:30:00|20.39|20.23|20.24|20.08|20.39|20.23|20.24|20.08|193
1629214500000|2021-08-17 15:35:00|20.26|20.1|20.39|20.23|20.39|20.23|20.24|20.08|307
1629214800000|2021-08-17 15:40:00|20.34|20.18|20.44|20.28|20.44|20.28|20.34|20.18|310
1629215100000|2021-08-17 15:45:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|274
1629215400000|2021-08-17 15:50:00|20.49|20.33|20.54|20.38|20.54|20.38|20.44|20.28|509
1629215700000|2021-08-17 15:55:00|20.59|20.43|20.64|20.48|20.64|20.48|20.49|20.33|609
1629216000000|2021-08-17 16:00:00|20.69|20.53|20.74|20.58|20.74|20.58|20.64|20.48|647
1629216300000|2021-08-17 16:05:00|20.69|20.53|20.69|20.53|20.71|20.55|20.59|20.43|584
1629216600000|2021-08-17 16:10:00|20.66|20.5|20.64|20.48|20.74|20.58|20.59|20.43|224
1629216900000|2021-08-17 16:15:00|20.69|20.53|20.69|20.53|20.79|20.63|20.64|20.48|575
1629217200000|2021-08-17 16:20:00|20.74|20.58|20.64|20.48|20.74|20.58|20.64|20.48|512
1629217500000|2021-08-17 16:25:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|156
1629217800000|2021-08-17 16:30:00|20.69|20.53|20.84|20.68|20.84|20.68|20.69|20.53|566
1629218100000|2021-08-17 16:35:00|20.79|20.63|20.89|20.73|20.94|20.78|20.79|20.63|594
1629218400000|2021-08-17 16:40:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|582
1629218700000|2021-08-17 16:45:00|20.94|20.78|21.08|20.92|21.13|20.97|20.94|20.78|819
1629219000000|2021-08-17 16:50:00|21.11|20.95|21.13|20.97|21.13|20.97|20.98|20.82|810
1629219300000|2021-08-17 16:55:00|21.18|21.02|21.23|21.07|21.28|21.12|21.18|21.02|856
1629219600000|2021-08-17 17:00:00|21.28|21.12|21.13|20.97|21.28|21.12|21.08|20.92|1084
1629219900000|2021-08-17 17:05:00|21.18|21.02|20.98|20.82|21.23|21.07|20.98|20.82|560
1629220200000|2021-08-17 17:10:00|20.99|20.83|20.94|20.78|21.03|20.87|20.89|20.73|590
1629220500000|2021-08-17 17:15:00|20.99|20.83|21.03|20.87|21.08|20.92|20.94|20.78|503
1629220800000|2021-08-17 17:20:00|20.99|20.83|21.08|20.92|21.13|20.97|20.98|20.82|615
1629221100000|2021-08-17 17:25:00|21.13|20.97|20.89|20.73|21.13|20.97|20.89|20.73|383
1629221400000|2021-08-17 17:30:00|20.93|20.77|20.94|20.78|20.99|20.83|20.89|20.73|268
1629221700000|2021-08-17 17:35:00|20.93|20.77|21.08|20.92|21.08|20.92|20.93|20.77|345
1629222000000|2021-08-17 17:40:00|21.03|20.87|21.08|20.92|21.13|20.97|21.03|20.87|411
1629222300000|2021-08-17 17:45:00|21.11|20.95|21.18|21.02|21.23|21.07|21.08|20.92|512
1629222600000|2021-08-17 17:50:00|21.13|20.97|21.09|20.93|21.18|21.02|21.03|20.87|559
1629222900000|2021-08-17 17:55:00|21.11|20.95|20.79|20.63|21.11|20.95|20.79|20.63|603
1629223200000|2021-08-17 18:00:00|20.74|20.58|20.64|20.48|20.74|20.58|20.64|20.48|493
1629223500000|2021-08-17 18:05:00|20.69|20.53|20.69|20.53|20.74|20.58|20.64|20.48|1168
1629223800000|2021-08-17 18:10:00|20.64|20.48|20.64|20.48|20.69|20.53|20.59|20.43|850
1629224100000|2021-08-17 18:15:00|20.59|20.43|20.69|20.53|20.69|20.53|20.54|20.38|675
1629224400000|2021-08-17 18:20:00|20.64|20.48|20.69|20.53|20.79|20.63|20.64|20.48|381
1629224700000|2021-08-17 18:25:00|20.74|20.58|20.84|20.68|20.89|20.73|20.69|20.53|266
1629225000000|2021-08-17 18:30:00|20.86|20.7|20.89|20.73|20.89|20.73|20.74|20.58|610
1629225300000|2021-08-17 18:35:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|369
1629225600000|2021-08-17 18:40:00|20.89|20.73|20.84|20.68|20.94|20.78|20.79|20.63|425
1629225900000|2021-08-17 18:45:00|20.82|20.66|20.74|20.58|20.89|20.73|20.74|20.58|483
1629226200000|2021-08-17 18:50:00|20.79|20.63|20.84|20.68|20.89|20.73|20.69|20.53|366
1629226500000|2021-08-17 18:55:00|20.79|20.63|20.69|20.53|20.79|20.63|20.64|20.48|454
1629226800000|2021-08-17 19:00:00|20.67|20.51|20.64|20.48|20.69|20.53|20.59|20.43|535
1629227100000|2021-08-17 19:05:00|20.67|20.51|20.59|20.43|20.69|20.53|20.59|20.43|409
1629227400000|2021-08-17 19:10:00|20.6|20.44|20.72|20.56|20.74|20.58|20.59|20.43|545
1629227700000|2021-08-17 19:15:00|20.7|20.54|20.69|20.53|20.74|20.58|20.65|20.49|532
1629228000000|2021-08-17 19:20:00|20.65|20.49|20.74|20.58|20.74|20.58|20.64|20.48|311
1629228300000|2021-08-17 19:25:00|20.75|20.59|20.65|20.49|20.75|20.59|20.6|20.44|947
1629228600000|2021-08-17 19:30:00|20.6|20.44|20.6|20.44|20.65|20.49|20.55|20.39|771
1629228900000|2021-08-17 19:35:00|20.55|20.39|20.6|20.44|20.6|20.44|20.5|20.34|594
1629229200000|2021-08-17 19:40:00|20.62|20.46|20.6|20.44|20.7|20.54|20.6|20.44|687
1629229500000|2021-08-17 19:45:00|20.62|20.46|20.55|20.39|20.62|20.46|20.5|20.34|572
1629229800000|2021-08-17 19:50:00|20.5|20.34|20.55|20.39|20.55|20.39|20.4|20.24|796
1629230100000|2021-08-17 19:55:00|20.5|20.34|20.3|20.14|20.5|20.34|20.25|20.09|2608
1629230400000|2021-08-17 20:00:00|20.35|20.19|20.45|20.29|20.45|20.29|20.3|20.14|1135
1629230700000|2021-08-17 20:05:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|1202
1629231000000|2021-08-17 20:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|904
1629232200000|2021-08-17 20:30:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|105
1629232500000|2021-08-17 20:35:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|64
1629232800000|2021-08-17 20:40:00|||||||||34
1629233100000|2021-08-17 20:45:00|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|68
1629233400000|2021-08-17 20:50:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|105
1629233700000|2021-08-17 20:55:00|20.58|20.42|20.55|20.39|20.6|20.44|20.5|20.34|104
1629237600000|2021-08-17 22:00:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|4
1629237900000|2021-08-17 22:05:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|3
1629238200000|2021-08-17 22:10:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1629238500000|2021-08-17 22:15:00|||||||||25
1629238800000|2021-08-17 22:20:00|||||||||2
1629239100000|2021-08-17 22:25:00|||||||||4
1629239400000|2021-08-17 22:30:00|||||||||3
1629240000000|2021-08-17 22:40:00|||||||||2
1629240300000|2021-08-17 22:45:00|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|70
1629240600000|2021-08-17 22:50:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|39
1629240900000|2021-08-17 22:55:00|||||||||4
1629241200000|2021-08-17 23:00:00|||||||||8
1629241500000|2021-08-17 23:05:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|11
1629241800000|2021-08-17 23:10:00|||||||||7
1629242100000|2021-08-17 23:15:00|20.56|20.4|20.56|20.4|20.56|20.4|20.53|20.37|7
1629242400000|2021-08-17 23:20:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|3
1629242700000|2021-08-17 23:25:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1629243000000|2021-08-17 23:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.53|20.37|5
1629243600000|2021-08-17 23:40:00|||||||||3
1629243900000|2021-08-17 23:45:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|44
1629244200000|2021-08-17 23:50:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|52
1629244500000|2021-08-17 23:55:00|20.58|20.42|20.61|20.45|20.66|20.5|20.56|20.4|114
1629244800000|2021-08-18 00:00:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|168
1629245100000|2021-08-18 00:05:00|20.53|20.37|20.51|20.35|20.56|20.4|20.51|20.35|121
1629245400000|2021-08-18 00:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|22
1629245700000|2021-08-18 00:15:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|192
1629246000000|2021-08-18 00:20:00|||||||||1
1629246300000|2021-08-18 00:25:00|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|14
1629246600000|2021-08-18 00:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|16
1629246900000|2021-08-18 00:35:00|||||||||4
1629247200000|2021-08-18 00:40:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|28
1629247500000|2021-08-18 00:45:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|15
1629247800000|2021-08-18 00:50:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|22
1629248100000|2021-08-18 00:55:00|||||||||2
1629248400000|2021-08-18 01:00:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|6
1629248700000|2021-08-18 01:05:00|||||||||21
1629249000000|2021-08-18 01:10:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|30
1629249300000|2021-08-18 01:15:00|20.27|20.11|20.29|20.13|20.31|20.15|20.27|20.11|60
1629249600000|2021-08-18 01:20:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1629249900000|2021-08-18 01:25:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|29
1629250200000|2021-08-18 01:30:00|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|11
1629250500000|2021-08-18 01:35:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|9
1629250800000|2021-08-18 01:40:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|46
1629251100000|2021-08-18 01:45:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|16
1629251400000|2021-08-18 01:50:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|44
1629251700000|2021-08-18 01:55:00|||||||||3
1629252000000|2021-08-18 02:00:00|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|25
1629252600000|2021-08-18 02:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1629252900000|2021-08-18 02:15:00|||||||||7
1629253200000|2021-08-18 02:20:00|||||||||6
1629253500000|2021-08-18 02:25:00|||||||||5
1629253800000|2021-08-18 02:30:00|||||||||10
1629254100000|2021-08-18 02:35:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1629254400000|2021-08-18 02:40:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|20
1629254700000|2021-08-18 02:45:00|||||||||1
1629255000000|2021-08-18 02:50:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|2
1629255300000|2021-08-18 02:55:00|||||||||3
1629255600000|2021-08-18 03:00:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1629255900000|2021-08-18 03:05:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|21
1629256200000|2021-08-18 03:10:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1629256500000|2021-08-18 03:15:00|||||||||8
1629256800000|2021-08-18 03:20:00|||||||||3
1629257100000|2021-08-18 03:25:00|||||||||1
1629257400000|2021-08-18 03:30:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|64
1629257700000|2021-08-18 03:35:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|17
1629258000000|2021-08-18 03:40:00|||||||||13
1629258300000|2021-08-18 03:45:00|||||||||1
1629258600000|2021-08-18 03:50:00|||||||||17
1629258900000|2021-08-18 03:55:00|||||||||10
1629259200000|2021-08-18 04:00:00|||||||||1
1629259500000|2021-08-18 04:05:00|||||||||1
1629259800000|2021-08-18 04:10:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1629260100000|2021-08-18 04:15:00|||||||||1
1629260700000|2021-08-18 04:25:00|||||||||1
1629261000000|2021-08-18 04:30:00|||||||||1
1629261300000|2021-08-18 04:35:00|||||||||1
1629261600000|2021-08-18 04:40:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1629261900000|2021-08-18 04:45:00|||||||||1
1629262500000|2021-08-18 04:55:00|||||||||1
1629262800000|2021-08-18 05:00:00|||||||||1
1629263100000|2021-08-18 05:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1629263400000|2021-08-18 05:10:00|||||||||1
1629264000000|2021-08-18 05:20:00|||||||||2
1629264600000|2021-08-18 05:30:00|||||||||2
1629265200000|2021-08-18 05:40:00|||||||||5
1629265500000|2021-08-18 05:45:00|||||||||1
1629266400000|2021-08-18 06:00:00|||||||||1
1629266700000|2021-08-18 06:05:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|78
1629267000000|2021-08-18 06:10:00|||||||||6
1629267300000|2021-08-18 06:15:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1629267600000|2021-08-18 06:20:00|||||||||2
1629268200000|2021-08-18 06:30:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|29
1629268500000|2021-08-18 06:35:00|||||||||1
1629268800000|2021-08-18 06:40:00|||||||||1
1629269100000|2021-08-18 06:45:00|||||||||7
1629269400000|2021-08-18 06:50:00|||||||||43
1629269700000|2021-08-18 06:55:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|18
1629270000000|2021-08-18 07:00:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|31
1629270300000|2021-08-18 07:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|62
1629270600000|2021-08-18 07:10:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|91
1629270900000|2021-08-18 07:15:00|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|16
1629271200000|2021-08-18 07:20:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|44
1629271500000|2021-08-18 07:25:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1629271800000|2021-08-18 07:30:00|20.33|20.17|20.38|20.22|20.38|20.22|20.28|20.12|64
1629272100000|2021-08-18 07:35:00|||||||||4
1629272400000|2021-08-18 07:40:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|5
1629272700000|2021-08-18 07:45:00|20.4|20.24|20.38|20.22|20.43|20.27|20.38|20.22|9
1629273000000|2021-08-18 07:50:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|84
1629273300000|2021-08-18 07:55:00|20.43|20.27|20.43|20.27|20.43|20.27|20.4|20.24|18
1629273600000|2021-08-18 08:00:00|20.4|20.24|20.33|20.17|20.4|20.24|20.33|20.17|25
1629273900000|2021-08-18 08:05:00|20.28|20.12|20.3|20.14|20.33|20.17|20.28|20.12|94
1629274200000|2021-08-18 08:10:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|29
1629274500000|2021-08-18 08:15:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1629274800000|2021-08-18 08:20:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|37
1629275100000|2021-08-18 08:25:00|20.45|20.29|20.43|20.27|20.48|20.32|20.38|20.22|58
1629275400000|2021-08-18 08:30:00|20.48|20.32|20.43|20.27|20.48|20.32|20.38|20.22|62
1629275700000|2021-08-18 08:35:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|42
1629276000000|2021-08-18 08:40:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|7
1629276300000|2021-08-18 08:45:00|20.53|20.37|20.43|20.27|20.53|20.37|20.43|20.27|61
1629276600000|2021-08-18 08:50:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|28
1629276900000|2021-08-18 08:55:00|20.45|20.29|20.43|20.27|20.48|20.32|20.38|20.22|36
1629277200000|2021-08-18 09:00:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|27
1629277500000|2021-08-18 09:05:00|||||||||8
1629277800000|2021-08-18 09:10:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|17
1629278100000|2021-08-18 09:15:00|||||||||1
1629278400000|2021-08-18 09:20:00|||||||||2
1629278700000|2021-08-18 09:25:00|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|24
1629279000000|2021-08-18 09:30:00|20.43|20.27|20.41|20.25|20.43|20.27|20.38|20.22|43
1629279300000|2021-08-18 09:35:00|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|22
1629279600000|2021-08-18 09:40:00|||||||||1
1629279900000|2021-08-18 09:45:00|||||||||4
1629280200000|2021-08-18 09:50:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|13
1629280500000|2021-08-18 09:55:00|||||||||10
1629280800000|2021-08-18 10:00:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|59
1629281100000|2021-08-18 10:05:00|||||||||3
1629281700000|2021-08-18 10:15:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|13
1629282000000|2021-08-18 10:20:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|21
1629282600000|2021-08-18 10:30:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1629282900000|2021-08-18 10:35:00|||||||||1
1629283200000|2021-08-18 10:40:00|||||||||2
1629283800000|2021-08-18 10:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|86
1629284100000|2021-08-18 10:55:00|||||||||5
1629284400000|2021-08-18 11:00:00|||||||||5
1629284700000|2021-08-18 11:05:00|||||||||4
1629285000000|2021-08-18 11:10:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|31
1629285300000|2021-08-18 11:15:00|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|138
1629285600000|2021-08-18 11:20:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|177
1629285900000|2021-08-18 11:25:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|84
1629286200000|2021-08-18 11:30:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|8
1629286500000|2021-08-18 11:35:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|61
1629286800000|2021-08-18 11:40:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|15
1629287100000|2021-08-18 11:45:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|30
1629287400000|2021-08-18 11:50:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|51
1629287700000|2021-08-18 11:55:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1629288000000|2021-08-18 12:00:00|20.43|20.27|20.39|20.23|20.44|20.28|20.39|20.23|102
1629288300000|2021-08-18 12:05:00|20.43|20.27|20.44|20.28|20.44|20.28|20.39|20.23|101
1629288600000|2021-08-18 12:10:00|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|65
1629288900000|2021-08-18 12:15:00|||||||||27
1629289200000|2021-08-18 12:20:00|20.44|20.28|20.44|20.28|20.48|20.32|20.44|20.28|84
1629289500000|2021-08-18 12:25:00|20.48|20.32|20.48|20.32|20.49|20.33|20.44|20.28|20
1629289800000|2021-08-18 12:30:00|20.49|20.33|20.48|20.32|20.53|20.37|20.48|20.32|79
1629290100000|2021-08-18 12:35:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|17
1629290400000|2021-08-18 12:40:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|6
1629290700000|2021-08-18 12:45:00|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|112
1629291000000|2021-08-18 12:50:00|20.54|20.38|20.54|20.38|20.54|20.38|20.53|20.37|33
1629291300000|2021-08-18 12:55:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|40
1629291600000|2021-08-18 13:00:00|20.56|20.4|20.58|20.42|20.58|20.42|20.54|20.38|139
1629291900000|2021-08-18 13:05:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|37
1629292200000|2021-08-18 13:10:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|63
1629292500000|2021-08-18 13:15:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|21
1629292800000|2021-08-18 13:20:00|||||||||93
1629293100000|2021-08-18 13:25:00|20.59|20.43|20.64|20.48|20.69|20.53|20.59|20.43|253
1629293400000|2021-08-18 13:30:00|20.69|20.53|20.69|20.53|20.74|20.58|20.59|20.43|1015
1629293700000|2021-08-18 13:35:00|20.74|20.58|20.69|20.53|20.74|20.58|20.59|20.43|715
1629294000000|2021-08-18 13:40:00|20.67|20.51|20.59|20.43|20.69|20.53|20.59|20.43|530
1629294300000|2021-08-18 13:45:00|20.54|20.38|20.65|20.49|20.69|20.53|20.54|20.38|855
1629294600000|2021-08-18 13:50:00|20.69|20.53|20.54|20.38|20.69|20.53|20.54|20.38|893
1629294900000|2021-08-18 13:55:00|20.5|20.34|20.49|20.33|20.5|20.34|20.45|20.29|401
1629295200000|2021-08-18 14:00:00|20.45|20.29|20.49|20.33|20.54|20.38|20.45|20.29|331
1629295500000|2021-08-18 14:05:00|20.5|20.34|20.54|20.38|20.54|20.38|20.49|20.33|136
1629295800000|2021-08-18 14:10:00|20.49|20.33|20.44|20.28|20.54|20.38|20.39|20.23|460
1629296100000|2021-08-18 14:15:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|317
1629296400000|2021-08-18 14:20:00|20.4|20.24|20.44|20.28|20.49|20.33|20.4|20.24|134
1629296700000|2021-08-18 14:25:00|20.45|20.29|20.49|20.33|20.54|20.38|20.44|20.28|470
1629297000000|2021-08-18 14:30:00|20.45|20.29|20.45|20.29|20.49|20.33|20.44|20.28|198
1629297300000|2021-08-18 14:35:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|195
1629297600000|2021-08-18 14:40:00|20.54|20.38|20.59|20.43|20.59|20.43|20.5|20.34|401
1629297900000|2021-08-18 14:45:00|20.55|20.39|20.5|20.34|20.59|20.43|20.5|20.34|267
1629298200000|2021-08-18 14:50:00|20.49|20.33|20.5|20.34|20.5|20.34|20.4|20.24|273
1629298500000|2021-08-18 14:55:00|20.47|20.31|20.55|20.39|20.6|20.44|20.45|20.29|285
1629298800000|2021-08-18 15:00:00|20.6|20.44|20.55|20.39|20.6|20.44|20.5|20.34|410
1629299100000|2021-08-18 15:05:00|20.6|20.44|20.55|20.39|20.6|20.44|20.5|20.34|155
1629299400000|2021-08-18 15:10:00|20.5|20.34|20.65|20.49|20.65|20.49|20.5|20.34|248
1629299700000|2021-08-18 15:15:00|20.7|20.54|20.6|20.44|20.7|20.54|20.6|20.44|225
1629300000000|2021-08-18 15:20:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|123
1629300300000|2021-08-18 15:25:00|20.55|20.39|20.65|20.49|20.65|20.49|20.55|20.39|147
1629300600000|2021-08-18 15:30:00|20.7|20.54|20.7|20.54|20.7|20.54|20.6|20.44|255
1629300900000|2021-08-18 15:35:00|20.65|20.49|20.7|20.54|20.75|20.59|20.65|20.49|170
1629301200000|2021-08-18 15:40:00|20.65|20.49|20.65|20.49|20.7|20.54|20.6|20.44|80
1629301500000|2021-08-18 15:45:00|20.6|20.44|20.75|20.59|20.75|20.59|20.6|20.44|220
1629301800000|2021-08-18 15:50:00|20.7|20.54|20.8|20.64|20.8|20.64|20.7|20.54|789
1629302100000|2021-08-18 15:55:00|20.75|20.59|20.8|20.64|20.8|20.64|20.7|20.54|265
1629302400000|2021-08-18 16:00:00|20.85|20.69|20.7|20.54|20.85|20.69|20.65|20.49|260
1629302700000|2021-08-18 16:05:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|70
1629303000000|2021-08-18 16:10:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|150
1629303300000|2021-08-18 16:15:00|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|206
1629303600000|2021-08-18 16:20:00|20.65|20.49|20.8|20.64|20.8|20.64|20.65|20.49|109
1629303900000|2021-08-18 16:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.75|20.59|250
1629304200000|2021-08-18 16:30:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|397
1629304500000|2021-08-18 16:35:00|20.8|20.64|20.8|20.64|20.85|20.69|20.78|20.62|178
1629304800000|2021-08-18 16:40:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|40
1629305100000|2021-08-18 16:45:00|20.71|20.55|20.7|20.54|20.75|20.59|20.7|20.54|260
1629305400000|2021-08-18 16:50:00|20.71|20.55|20.8|20.64|20.8|20.64|20.7|20.54|317
1629305700000|2021-08-18 16:55:00|20.75|20.59|20.75|20.59|20.8|20.64|20.75|20.59|330
1629306000000|2021-08-18 17:00:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|61
1629306300000|2021-08-18 17:05:00|20.8|20.64|20.7|20.54|20.8|20.64|20.7|20.54|85
1629306600000|2021-08-18 17:10:00|||||||||110
1629306900000|2021-08-18 17:15:00|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|56
1629307200000|2021-08-18 17:20:00|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|232
1629307500000|2021-08-18 17:25:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|194
1629307800000|2021-08-18 17:30:00|20.7|20.54|20.7|20.54|20.75|20.59|20.65|20.49|118
1629308100000|2021-08-18 17:35:00|||||||||25
1629308400000|2021-08-18 17:40:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|28
1629308700000|2021-08-18 17:45:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|59
1629309000000|2021-08-18 17:50:00|20.56|20.4|20.6|20.44|20.6|20.44|20.55|20.39|195
1629309300000|2021-08-18 17:55:00|20.58|20.42|20.65|20.49|20.65|20.49|20.58|20.42|103
1629309600000|2021-08-18 18:00:00|20.6|20.44|20.41|20.25|20.65|20.49|20.4|20.24|453
1629309900000|2021-08-18 18:05:00|20.45|20.29|20.51|20.35|20.51|20.35|20.45|20.29|380
1629310200000|2021-08-18 18:10:00|20.46|20.3|20.8|20.64|20.9|20.74|20.46|20.3|886
1629310500000|2021-08-18 18:15:00|20.85|20.69|20.9|20.74|21.05|20.89|20.8|20.64|1286
1629310800000|2021-08-18 18:20:00|20.88|20.72|20.71|20.55|20.95|20.79|20.71|20.55|467
1629311100000|2021-08-18 18:25:00|20.66|20.5|20.56|20.4|20.75|20.59|20.56|20.4|866
1629311400000|2021-08-18 18:30:00|20.51|20.35|20.41|20.25|20.56|20.4|20.41|20.25|611
1629311700000|2021-08-18 18:35:00|20.43|20.27|20.56|20.4|20.56|20.4|20.41|20.25|208
1629312000000|2021-08-18 18:40:00|20.6|20.44|20.7|20.54|20.71|20.55|20.6|20.44|476
1629312300000|2021-08-18 18:45:00|20.71|20.55|20.71|20.55|20.8|20.64|20.7|20.54|322
1629312600000|2021-08-18 18:50:00|20.75|20.59|20.75|20.59|20.8|20.64|20.66|20.5|154
1629312900000|2021-08-18 18:55:00|20.76|20.6|20.61|20.45|20.76|20.6|20.61|20.45|243
1629313200000|2021-08-18 19:00:00|20.66|20.5|20.76|20.6|20.81|20.65|20.63|20.47|349
1629313500000|2021-08-18 19:05:00|20.8|20.64|20.85|20.69|20.85|20.69|20.76|20.6|329
1629313800000|2021-08-18 19:10:00|20.81|20.65|20.81|20.65|20.86|20.7|20.76|20.6|305
1629314100000|2021-08-18 19:15:00|20.83|20.67|20.85|20.69|20.86|20.7|20.76|20.6|706
1629314400000|2021-08-18 19:20:00|20.81|20.65|20.96|20.8|20.96|20.8|20.81|20.65|661
1629314700000|2021-08-18 19:25:00|20.95|20.79|21.05|20.89|21.15|20.99|20.95|20.79|409
1629315000000|2021-08-18 19:30:00|21.1|20.94|21.25|21.09|21.25|21.09|21.1|20.94|946
1629315300000|2021-08-18 19:35:00|21.3|21.14|21.2|21.04|21.3|21.14|21.15|20.99|698
1629315600000|2021-08-18 19:40:00|21.15|20.99|21.1|20.94|21.2|21.04|21.1|20.94|424
1629315900000|2021-08-18 19:45:00|21.11|20.95|21.35|21.19|21.4|21.24|21.1|20.94|1007
1629316200000|2021-08-18 19:50:00|21.4|21.24|21.44|21.28|21.54|21.38|21.35|21.19|1211
1629316500000|2021-08-18 19:55:00|21.49|21.33|21.74|21.58|21.94|21.78|21.49|21.33|2492
1629316800000|2021-08-18 20:00:00|21.79|21.63|21.93|21.77|21.93|21.77|21.74|21.58|1407
1629317100000|2021-08-18 20:05:00|21.88|21.72|21.88|21.72|21.88|21.72|21.74|21.58|1446
1629317400000|2021-08-18 20:10:00|21.93|21.77|21.78|21.62|21.93|21.77|21.78|21.62|1780
1629318600000|2021-08-18 20:30:00|21.83|21.67|21.98|21.82|21.98|21.82|21.83|21.67|414
1629318900000|2021-08-18 20:35:00|21.93|21.77|21.98|21.82|22.08|21.92|21.93|21.77|224
1629319200000|2021-08-18 20:40:00|21.93|21.77|21.93|21.77|21.93|21.77|21.88|21.72|148
1629319500000|2021-08-18 20:45:00|21.96|21.8|21.98|21.82|21.98|21.82|21.93|21.77|181
1629319800000|2021-08-18 20:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|38
1629320100000|2021-08-18 20:55:00|21.9|21.74|21.83|21.67|21.93|21.77|21.83|21.67|86
1629324000000|2021-08-18 22:00:00|21.84|21.68|21.78|21.62|21.84|21.68|21.78|21.62|21
1629324300000|2021-08-18 22:05:00|||||||||16
1629324600000|2021-08-18 22:10:00|||||||||11
1629324900000|2021-08-18 22:15:00|21.83|21.67|21.83|21.67|21.88|21.72|21.83|21.67|219
1629325200000|2021-08-18 22:20:00|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|19
1629325500000|2021-08-18 22:25:00|||||||||3
1629325800000|2021-08-18 22:30:00|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|73
1629326100000|2021-08-18 22:35:00|21.78|21.62|21.78|21.62|21.83|21.67|21.78|21.62|31
1629326400000|2021-08-18 22:40:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|11
1629326700000|2021-08-18 22:45:00|||||||||2
1629327000000|2021-08-18 22:50:00|21.79|21.63|21.83|21.67|21.83|21.67|21.79|21.63|16
1629327300000|2021-08-18 22:55:00|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|10
1629327600000|2021-08-18 23:00:00|21.81|21.65|21.83|21.67|21.83|21.67|21.78|21.62|83
1629327900000|2021-08-18 23:05:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|6
1629328200000|2021-08-18 23:10:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|20
1629328500000|2021-08-18 23:15:00|||||||||4
1629328800000|2021-08-18 23:20:00|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|20
1629329100000|2021-08-18 23:25:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|25
1629329400000|2021-08-18 23:30:00|||||||||2
1629329700000|2021-08-18 23:35:00|21.84|21.68|21.88|21.72|21.89|21.73|21.84|21.68|9
1629330000000|2021-08-18 23:40:00|21.86|21.7|21.84|21.68|21.88|21.72|21.84|21.68|17
1629330300000|2021-08-18 23:45:00|21.88|21.72|21.84|21.68|21.88|21.72|21.84|21.68|34
1629330600000|2021-08-18 23:50:00|21.86|21.7|21.88|21.72|21.88|21.72|21.84|21.68|7
1629330900000|2021-08-18 23:55:00|21.84|21.68|21.84|21.68|21.88|21.72|21.84|21.68|51
1629331200000|2021-08-19 00:00:00|21.81|21.65|21.74|21.58|21.84|21.68|21.74|21.58|140
1629331500000|2021-08-19 00:05:00|21.79|21.63|21.59|21.43|21.79|21.63|21.59|21.43|112
1629331800000|2021-08-19 00:10:00|21.64|21.48|21.54|21.38|21.64|21.48|21.5|21.34|218
1629332100000|2021-08-19 00:15:00|21.59|21.43|21.59|21.43|21.64|21.48|21.59|21.43|179
1629332400000|2021-08-19 00:20:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|76
1629333000000|2021-08-19 00:30:00|21.62|21.46|21.59|21.43|21.64|21.48|21.59|21.43|61
1629333300000|2021-08-19 00:35:00|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|19
1629333600000|2021-08-19 00:40:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|73
1629333900000|2021-08-19 00:45:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|18
1629334200000|2021-08-19 00:50:00|||||||||1
1629334500000|2021-08-19 00:55:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|63
1629334800000|2021-08-19 01:00:00|21.62|21.46|21.54|21.38|21.64|21.48|21.54|21.38|53
1629335100000|2021-08-19 01:05:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|61
1629335400000|2021-08-19 01:10:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|9
1629336000000|2021-08-19 01:20:00|||||||||11
1629336300000|2021-08-19 01:25:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|23
1629336600000|2021-08-19 01:30:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|23
1629336900000|2021-08-19 01:35:00|||||||||1
1629337200000|2021-08-19 01:40:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|47
1629337500000|2021-08-19 01:45:00|||||||||4
1629337800000|2021-08-19 01:50:00|21.55|21.39|21.55|21.39|21.57|21.41|21.55|21.39|46
1629338100000|2021-08-19 01:55:00|21.6|21.44|21.69|21.53|21.69|21.53|21.6|21.44|110
1629338400000|2021-08-19 02:00:00|21.74|21.58|21.74|21.58|21.79|21.63|21.74|21.58|198
1629338700000|2021-08-19 02:05:00|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|20
1629339000000|2021-08-19 02:10:00|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|31
1629339300000|2021-08-19 02:15:00|21.84|21.68|21.84|21.68|21.89|21.73|21.84|21.68|79
1629339600000|2021-08-19 02:20:00|21.87|21.71|21.84|21.68|21.89|21.73|21.84|21.68|44
1629339900000|2021-08-19 02:25:00|21.87|21.71|21.84|21.68|21.89|21.73|21.84|21.68|50
1629340200000|2021-08-19 02:30:00|21.89|21.73|21.79|21.63|21.89|21.73|21.79|21.63|30
1629340500000|2021-08-19 02:35:00|21.84|21.68|21.84|21.68|21.84|21.68|21.79|21.63|37
1629340800000|2021-08-19 02:40:00|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|28
1629341100000|2021-08-19 02:45:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|20
1629341400000|2021-08-19 02:50:00|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|5
1629341700000|2021-08-19 02:55:00|21.77|21.61|21.79|21.63|21.79|21.63|21.74|21.58|8
1629342000000|2021-08-19 03:00:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|20
1629342300000|2021-08-19 03:05:00|21.84|21.68|21.79|21.63|21.84|21.68|21.79|21.63|90
1629342600000|2021-08-19 03:10:00|21.82|21.66|21.79|21.63|21.84|21.68|21.79|21.63|77
1629342900000|2021-08-19 03:15:00|21.82|21.66|21.8|21.64|21.84|21.68|21.79|21.63|4
1629343200000|2021-08-19 03:20:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|44
1629343500000|2021-08-19 03:25:00|21.75|21.59|21.79|21.63|21.82|21.66|21.75|21.59|16
1629343800000|2021-08-19 03:30:00|21.8|21.64|21.79|21.63|21.84|21.68|21.79|21.63|67
1629344100000|2021-08-19 03:35:00|21.8|21.64|21.84|21.68|21.84|21.68|21.79|21.63|14
1629344400000|2021-08-19 03:40:00|21.8|21.64|21.8|21.64|21.84|21.68|21.79|21.63|12
1629344700000|2021-08-19 03:45:00|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|6
1629345000000|2021-08-19 03:50:00|21.8|21.64|21.79|21.63|21.84|21.68|21.79|21.63|14
1629345300000|2021-08-19 03:55:00|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|28
1629345600000|2021-08-19 04:00:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|11
1629345900000|2021-08-19 04:05:00|21.79|21.63|21.8|21.64|21.84|21.68|21.79|21.63|6
1629346200000|2021-08-19 04:10:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|3
1629346500000|2021-08-19 04:15:00|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|14
1629347100000|2021-08-19 04:25:00|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|35
1629347400000|2021-08-19 04:30:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|55
1629348000000|2021-08-19 04:40:00|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|55
1629348300000|2021-08-19 04:45:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1629348600000|2021-08-19 04:50:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|29
1629348900000|2021-08-19 04:55:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|23
1629349200000|2021-08-19 05:00:00|21.92|21.76|21.94|21.78|22.04|21.88|21.92|21.76|155
1629349500000|2021-08-19 05:05:00|21.89|21.73|21.94|21.78|21.99|21.83|21.89|21.73|41
1629349800000|2021-08-19 05:10:00|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|35
1629350100000|2021-08-19 05:15:00|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|9
1629350400000|2021-08-19 05:20:00|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|13
1629350700000|2021-08-19 05:25:00|21.97|21.81|21.99|21.83|21.99|21.83|21.97|21.81|42
1629351000000|2021-08-19 05:30:00|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|157
1629351300000|2021-08-19 05:35:00|21.97|21.81|21.94|21.78|21.97|21.81|21.94|21.78|3
1629351600000|2021-08-19 05:40:00|21.97|21.81|22.09|21.93|22.09|21.93|21.95|21.79|102
1629351900000|2021-08-19 05:45:00|22.04|21.88|22.04|21.88|22.09|21.93|22.04|21.88|103
1629352200000|2021-08-19 05:50:00|22.06|21.9|22.14|21.98|22.14|21.98|22.04|21.88|110
1629352500000|2021-08-19 05:55:00|22.19|22.03|22.28|22.12|22.28|22.12|22.19|22.03|142
1629352800000|2021-08-19 06:00:00|22.24|22.08|22.48|22.32|22.48|22.32|22.19|22.03|143
1629353100000|2021-08-19 06:05:00|22.46|22.3|22.48|22.32|22.53|22.37|22.41|22.25|139
1629353400000|2021-08-19 06:10:00|22.53|22.37|22.43|22.27|22.58|22.42|22.38|22.22|175
1629353700000|2021-08-19 06:15:00|22.48|22.32|22.38|22.22|22.53|22.37|22.38|22.22|48
1629354000000|2021-08-19 06:20:00|22.43|22.27|22.53|22.37|22.53|22.37|22.38|22.22|82
1629354300000|2021-08-19 06:25:00|22.51|22.35|22.68|22.52|22.68|22.52|22.48|22.32|298
1629354600000|2021-08-19 06:30:00|22.67|22.51|22.43|22.27|22.68|22.52|22.38|22.22|389
1629354900000|2021-08-19 06:35:00|22.48|22.32|22.53|22.37|22.53|22.37|22.43|22.27|118
1629355200000|2021-08-19 06:40:00|22.51|22.35|22.43|22.27|22.58|22.42|22.43|22.27|193
1629355500000|2021-08-19 06:45:00|22.48|22.32|22.48|22.32|22.53|22.37|22.43|22.27|136
1629355800000|2021-08-19 06:50:00|22.43|22.27|22.48|22.32|22.53|22.37|22.43|22.27|88
1629356100000|2021-08-19 06:55:00|22.53|22.37|22.77|22.61|22.78|22.62|22.53|22.37|176
1629356400000|2021-08-19 07:00:00|22.73|22.57|22.83|22.67|22.87|22.71|22.73|22.57|356
1629356700000|2021-08-19 07:05:00|22.85|22.69|22.77|22.61|22.97|22.81|22.77|22.61|441
1629357000000|2021-08-19 07:10:00|22.82|22.66|22.58|22.42|22.87|22.71|22.53|22.37|445
1629357300000|2021-08-19 07:15:00|22.56|22.4|22.53|22.37|22.68|22.52|22.53|22.37|190
1629357600000|2021-08-19 07:20:00|22.48|22.32|22.53|22.37|22.63|22.47|22.48|22.32|217
1629357900000|2021-08-19 07:25:00|22.5|22.34|22.48|22.32|22.68|22.52|22.48|22.32|193
1629358200000|2021-08-19 07:30:00|22.49|22.33|22.77|22.61|22.77|22.61|22.49|22.33|285
1629358500000|2021-08-19 07:35:00|22.75|22.59|22.73|22.57|22.82|22.66|22.68|22.52|112
1629358800000|2021-08-19 07:40:00|22.77|22.61|22.78|22.62|22.87|22.71|22.73|22.57|348
1629359100000|2021-08-19 07:45:00|22.77|22.61|22.63|22.47|22.82|22.66|22.58|22.42|175
1629359400000|2021-08-19 07:50:00|22.68|22.52|22.82|22.66|22.87|22.71|22.68|22.52|94
1629359700000|2021-08-19 07:55:00|22.87|22.71|22.77|22.61|22.87|22.71|22.77|22.61|143
1629360000000|2021-08-19 08:00:00|22.73|22.57|22.92|22.76|22.95|22.79|22.73|22.57|208
1629360300000|2021-08-19 08:05:00|22.97|22.81|22.87|22.71|22.97|22.81|22.87|22.71|176
1629360600000|2021-08-19 08:10:00|22.82|22.66|22.77|22.61|22.87|22.71|22.77|22.61|253
1629360900000|2021-08-19 08:15:00|22.78|22.62|22.92|22.76|22.92|22.76|22.78|22.62|136
1629361200000|2021-08-19 08:20:00|22.97|22.81|23.07|22.91|23.07|22.91|22.97|22.81|286
1629361500000|2021-08-19 08:25:00|23.09|22.93|23.02|22.86|23.12|22.96|23.02|22.86|231
1629361800000|2021-08-19 08:30:00|22.97|22.81|22.97|22.81|23.02|22.86|22.97|22.81|56
1629362100000|2021-08-19 08:35:00|23.02|22.86|22.92|22.76|23.07|22.91|22.92|22.76|176
1629362400000|2021-08-19 08:40:00|22.95|22.79|22.87|22.71|23.02|22.86|22.83|22.67|209
1629362700000|2021-08-19 08:45:00|22.83|22.67|23.02|22.86|23.05|22.89|22.83|22.67|102
1629363000000|2021-08-19 08:50:00|22.97|22.81|23.02|22.86|23.02|22.86|22.92|22.76|41
1629363300000|2021-08-19 08:55:00|23|22.84|22.92|22.76|23.02|22.86|22.92|22.76|100
1629363600000|2021-08-19 09:00:00|22.88|22.72|23.02|22.86|23.07|22.91|22.88|22.72|146
1629363900000|2021-08-19 09:05:00|23.07|22.91|23.17|23.01|23.22|23.06|23.07|22.91|279
1629364200000|2021-08-19 09:10:00|23.12|22.96|23.17|23.01|23.27|23.11|23.12|22.96|305
1629364500000|2021-08-19 09:15:00|23.22|23.06|23.07|22.91|23.32|23.16|23.07|22.91|191
1629364800000|2021-08-19 09:20:00|23.12|22.96|23.07|22.91|23.17|23.01|23.03|22.87|155
1629365100000|2021-08-19 09:25:00|23.08|22.92|23.03|22.87|23.08|22.92|22.98|22.82|50
1629365400000|2021-08-19 09:30:00|23.02|22.86|22.83|22.67|23.08|22.92|22.83|22.67|200
1629365700000|2021-08-19 09:35:00|22.86|22.7|22.78|22.62|22.88|22.72|22.78|22.62|147
1629366000000|2021-08-19 09:40:00|22.83|22.67|22.68|22.52|22.83|22.67|22.68|22.52|138
1629366300000|2021-08-19 09:45:00|22.73|22.57|22.68|22.52|22.73|22.57|22.63|22.47|91
1629366600000|2021-08-19 09:50:00|22.63|22.47|22.59|22.43|22.68|22.52|22.59|22.43|122
1629366900000|2021-08-19 09:55:00|22.54|22.38|22.64|22.48|22.64|22.48|22.49|22.33|72
1629367200000|2021-08-19 10:00:00|22.66|22.5|22.59|22.43|22.68|22.52|22.54|22.38|96
1629367500000|2021-08-19 10:05:00|22.64|22.48|22.64|22.48|22.64|22.48|22.44|22.28|104
1629367800000|2021-08-19 10:10:00|22.59|22.43|22.69|22.53|22.69|22.53|22.54|22.38|62
1629368100000|2021-08-19 10:15:00|22.68|22.52|22.73|22.57|22.78|22.62|22.64|22.48|133
1629368400000|2021-08-19 10:20:00|22.71|22.55|22.54|22.38|22.79|22.63|22.54|22.38|110
1629368700000|2021-08-19 10:25:00|22.59|22.43|22.64|22.48|22.79|22.63|22.57|22.41|96
1629369000000|2021-08-19 10:30:00|22.62|22.46|22.69|22.53|22.74|22.58|22.59|22.43|110
1629369300000|2021-08-19 10:35:00|22.66|22.5|22.74|22.58|22.74|22.58|22.64|22.48|77
1629369600000|2021-08-19 10:40:00|22.69|22.53|22.89|22.73|22.93|22.77|22.69|22.53|129
1629369900000|2021-08-19 10:45:00|22.88|22.72|22.76|22.6|22.89|22.73|22.74|22.58|107
1629370200000|2021-08-19 10:50:00|22.79|22.63|22.84|22.68|22.88|22.72|22.74|22.58|81
1629370500000|2021-08-19 10:55:00|22.81|22.65|22.89|22.73|22.93|22.77|22.81|22.65|102
1629370800000|2021-08-19 11:00:00|22.88|22.72|22.76|22.6|22.88|22.72|22.74|22.58|185
1629371100000|2021-08-19 11:05:00|22.74|22.58|22.93|22.77|22.98|22.82|22.74|22.58|185
1629371400000|2021-08-19 11:10:00|22.94|22.78|22.93|22.77|22.98|22.82|22.89|22.73|116
1629371700000|2021-08-19 11:15:00|22.91|22.75|22.93|22.77|22.98|22.82|22.88|22.72|197
1629372000000|2021-08-19 11:20:00|22.98|22.82|22.93|22.77|23.03|22.87|22.93|22.77|96
1629372300000|2021-08-19 11:25:00|22.95|22.79|22.88|22.72|22.98|22.82|22.88|22.72|34
1629372600000|2021-08-19 11:30:00|22.89|22.73|22.84|22.68|22.93|22.77|22.79|22.63|216
1629372900000|2021-08-19 11:35:00|22.79|22.63|22.79|22.63|22.84|22.68|22.74|22.58|191
1629373200000|2021-08-19 11:40:00|22.74|22.58|22.93|22.77|22.93|22.77|22.74|22.58|200
1629373500000|2021-08-19 11:45:00|22.89|22.73|22.88|22.72|22.91|22.75|22.83|22.67|123
1629373800000|2021-08-19 11:50:00|22.93|22.77|23.03|22.87|23.08|22.92|22.88|22.72|173
1629374100000|2021-08-19 11:55:00|23.08|22.92|23.03|22.87|23.08|22.92|22.93|22.77|152
1629374400000|2021-08-19 12:00:00|23.08|22.92|23.08|22.92|23.18|23.02|22.98|22.82|179
1629374700000|2021-08-19 12:05:00|23.07|22.91|22.93|22.77|23.08|22.92|22.93|22.77|235
1629375000000|2021-08-19 12:10:00|22.91|22.75|22.93|22.77|22.98|22.82|22.88|22.72|100
1629375300000|2021-08-19 12:15:00|22.88|22.72|22.93|22.77|22.93|22.77|22.88|22.72|103
1629375600000|2021-08-19 12:20:00|22.88|22.72|22.83|22.67|22.88|22.72|22.79|22.63|226
1629375900000|2021-08-19 12:25:00|22.78|22.62|22.83|22.67|22.88|22.72|22.78|22.62|113
1629376200000|2021-08-19 12:30:00|22.79|22.63|22.88|22.72|22.93|22.77|22.78|22.62|167
1629376500000|2021-08-19 12:35:00|22.83|22.67|22.79|22.63|22.88|22.72|22.79|22.63|68
1629376800000|2021-08-19 12:40:00|22.83|22.67|22.78|22.62|22.83|22.67|22.74|22.58|156
1629377100000|2021-08-19 12:45:00|22.79|22.63|22.88|22.72|22.88|22.72|22.78|22.62|116
1629377400000|2021-08-19 12:50:00|22.91|22.75|23.03|22.87|23.03|22.87|22.88|22.72|115
1629377700000|2021-08-19 12:55:00|22.98|22.82|23.03|22.87|23.03|22.87|22.98|22.82|167
1629378000000|2021-08-19 13:00:00|23.05|22.89|23.03|22.87|23.07|22.91|22.93|22.77|632
1629378300000|2021-08-19 13:05:00|23.01|22.85|22.88|22.72|23.08|22.92|22.83|22.67|167
1629378600000|2021-08-19 13:10:00|22.83|22.67|22.71|22.55|22.88|22.72|22.69|22.53|201
1629378900000|2021-08-19 13:15:00|22.73|22.57|22.64|22.48|22.73|22.57|22.64|22.48|756
1629379200000|2021-08-19 13:20:00|22.69|22.53|22.69|22.53|22.74|22.58|22.64|22.48|342
1629379500000|2021-08-19 13:25:00|22.74|22.58|22.79|22.63|22.84|22.68|22.69|22.53|262
1629379800000|2021-08-19 13:30:00|22.83|22.67|22.35|22.19|22.84|22.68|22.35|22.19|2595
1629380100000|2021-08-19 13:35:00|22.4|22.24|22.53|22.37|22.69|22.53|22.35|22.19|1543
1629380400000|2021-08-19 13:40:00|22.55|22.39|22.59|22.43|22.79|22.63|22.53|22.37|1120
1629380700000|2021-08-19 13:45:00|22.64|22.48|22.59|22.43|22.79|22.63|22.4|22.24|2286
1629381000000|2021-08-19 13:50:00|22.54|22.38|22.34|22.18|22.59|22.43|22.34|22.18|1599
1629381300000|2021-08-19 13:55:00|22.39|22.23|22.39|22.23|22.54|22.38|22.29|22.13|1197
1629381600000|2021-08-19 14:00:00|22.4|22.24|22.05|21.89|22.44|22.28|21.95|21.79|1844
1629381900000|2021-08-19 14:05:00|22.1|21.94|22.19|22.03|22.19|22.03|22|21.84|897
1629382200000|2021-08-19 14:10:00|22.14|21.98|22.14|21.98|22.19|22.03|22.09|21.93|845
1629382500000|2021-08-19 14:15:00|22.1|21.94|22.15|21.99|22.34|22.18|22|21.84|1701
1629382800000|2021-08-19 14:20:00|22.1|21.94|22.35|22.19|22.35|22.19|22.1|21.94|948
1629383100000|2021-08-19 14:25:00|22.32|22.16|22.3|22.14|22.35|22.19|22.25|22.09|789
1629383400000|2021-08-19 14:30:00|22.25|22.09|22.49|22.33|22.49|22.33|22.25|22.09|801
1629383700000|2021-08-19 14:35:00|22.44|22.28|22.68|22.52|22.68|22.52|22.44|22.28|701
1629384000000|2021-08-19 14:40:00|22.71|22.55|22.78|22.62|22.78|22.62|22.63|22.47|807
1629384300000|2021-08-19 14:45:00|22.73|22.57|22.87|22.71|22.88|22.72|22.73|22.57|576
1629384600000|2021-08-19 14:50:00|22.83|22.67|22.73|22.57|22.88|22.72|22.68|22.52|923
1629384900000|2021-08-19 14:55:00|22.68|22.52|22.39|22.23|22.73|22.57|22.34|22.18|1088
1629385200000|2021-08-19 15:00:00|22.34|22.18|22.3|22.14|22.49|22.33|22.29|22.13|1079
1629385500000|2021-08-19 15:05:00|22.29|22.13|22.44|22.28|22.49|22.33|22.25|22.09|567
1629385800000|2021-08-19 15:10:00|22.4|22.24|22.44|22.28|22.49|22.33|22.34|22.18|583
1629386100000|2021-08-19 15:15:00|22.4|22.24|22.3|22.14|22.54|22.38|22.3|22.14|467
1629386400000|2021-08-19 15:20:00|22.29|22.13|22.13|21.97|22.34|22.18|22.11|21.95|517
1629386700000|2021-08-19 15:25:00|22.15|21.99|22.49|22.33|22.49|22.33|22.15|21.99|947
1629387000000|2021-08-19 15:30:00|22.46|22.3|22.39|22.23|22.49|22.33|22.3|22.14|743
1629387300000|2021-08-19 15:35:00|22.4|22.24|22.39|22.23|22.49|22.33|22.3|22.14|763
1629387600000|2021-08-19 15:40:00|22.41|22.25|22.1|21.94|22.41|22.25|22.1|21.94|522
1629387900000|2021-08-19 15:45:00|22.05|21.89|21.91|21.75|22.1|21.94|21.86|21.7|539
1629388200000|2021-08-19 15:50:00|21.9|21.74|21.91|21.75|21.91|21.75|21.76|21.6|740
1629388500000|2021-08-19 15:55:00|21.86|21.7|21.86|21.7|21.91|21.75|21.71|21.55|354
1629388800000|2021-08-19 16:00:00|21.81|21.65|21.86|21.7|21.86|21.7|21.76|21.6|363
1629389100000|2021-08-19 16:05:00|21.81|21.65|22.05|21.89|22.06|21.9|21.81|21.65|344
1629389400000|2021-08-19 16:10:00|22.01|21.85|21.96|21.8|22.01|21.85|21.86|21.7|444
1629389700000|2021-08-19 16:15:00|21.95|21.79|22.05|21.89|22.05|21.89|21.95|21.79|315
1629390000000|2021-08-19 16:20:00|22.01|21.85|22.05|21.89|22.1|21.94|21.96|21.8|598
1629390300000|2021-08-19 16:25:00|22|21.84|22|21.84|22.1|21.94|22|21.84|383
1629390600000|2021-08-19 16:30:00|21.95|21.79|21.95|21.79|22.05|21.89|21.95|21.79|245
1629390900000|2021-08-19 16:35:00|21.9|21.74|21.9|21.74|22.03|21.87|21.86|21.7|326
1629391200000|2021-08-19 16:40:00|21.85|21.69|21.95|21.79|21.95|21.79|21.85|21.69|321
1629391500000|2021-08-19 16:45:00|21.93|21.77|22|21.84|22.04|21.88|21.9|21.74|400
1629391800000|2021-08-19 16:50:00|21.95|21.79|21.9|21.74|22.05|21.89|21.85|21.69|280
1629392100000|2021-08-19 16:55:00|21.86|21.7|21.9|21.74|21.95|21.79|21.85|21.69|300
1629392400000|2021-08-19 17:00:00|21.88|21.72|22.1|21.94|22.1|21.94|21.88|21.72|206
1629392700000|2021-08-19 17:05:00|22.15|21.99|22.15|21.99|22.2|22.04|22.1|21.94|323
1629393000000|2021-08-19 17:10:00|22.1|21.94|22.1|21.94|22.2|22.04|22.01|21.85|689
1629393300000|2021-08-19 17:15:00|22.06|21.9|22.1|21.94|22.15|21.99|22.06|21.9|265
1629393600000|2021-08-19 17:20:00|22.08|21.92|22.1|21.94|22.15|21.99|22|21.84|253
1629393900000|2021-08-19 17:25:00|22.15|21.99|22.3|22.14|22.34|22.18|22.15|21.99|337
1629394200000|2021-08-19 17:30:00|22.34|22.18|22.3|22.14|22.39|22.23|22.29|22.13|416
1629394500000|2021-08-19 17:35:00|22.34|22.18|22.25|22.09|22.4|22.24|22.25|22.09|268
1629394800000|2021-08-19 17:40:00|22.3|22.14|22.25|22.09|22.35|22.19|22.15|21.99|446
1629395100000|2021-08-19 17:45:00|22.3|22.14|22.35|22.19|22.44|22.28|22.25|22.09|322
1629395400000|2021-08-19 17:50:00|22.4|22.24|22.4|22.24|22.4|22.24|22.3|22.14|405
1629395700000|2021-08-19 17:55:00|22.37|22.21|22.55|22.39|22.59|22.43|22.35|22.19|353
1629396000000|2021-08-19 18:00:00|22.57|22.41|22.69|22.53|22.69|22.53|22.5|22.34|559
1629396300000|2021-08-19 18:05:00|22.74|22.58|22.69|22.53|22.79|22.63|22.64|22.48|1534
1629396600000|2021-08-19 18:10:00|22.74|22.58|22.69|22.53|22.79|22.63|22.59|22.43|1194
1629396900000|2021-08-19 18:15:00|22.74|22.58|22.69|22.53|22.79|22.63|22.64|22.48|1107
1629397200000|2021-08-19 18:20:00|22.73|22.57|22.68|22.52|22.83|22.67|22.68|22.52|852
1629397500000|2021-08-19 18:25:00|22.64|22.48|22.97|22.81|22.98|22.82|22.59|22.43|723
1629397800000|2021-08-19 18:30:00|22.98|22.82|22.88|22.72|23.12|22.96|22.83|22.67|1926
1629398100000|2021-08-19 18:35:00|22.87|22.71|22.78|22.62|22.88|22.72|22.63|22.47|1027
1629398400000|2021-08-19 18:40:00|22.82|22.66|22.68|22.52|22.92|22.76|22.63|22.47|1092
1629398700000|2021-08-19 18:45:00|22.63|22.47|22.48|22.32|22.77|22.61|22.38|22.22|841
1629399000000|2021-08-19 18:50:00|22.53|22.37|22.24|22.08|22.68|22.52|22.24|22.08|1107
1629399300000|2021-08-19 18:55:00|22.26|22.1|22.25|22.09|22.29|22.13|22.15|21.99|638
1629399600000|2021-08-19 19:00:00|22.2|22.04|22.05|21.89|22.2|22.04|22.05|21.89|969
1629399900000|2021-08-19 19:05:00|22.06|21.9|22.1|21.94|22.15|21.99|22|21.84|650
1629400200000|2021-08-19 19:10:00|22.06|21.9|22.34|22.18|22.39|22.23|22.05|21.89|1289
1629400500000|2021-08-19 19:15:00|22.3|22.14|22.25|22.09|22.34|22.18|22.15|21.99|1047
1629400800000|2021-08-19 19:20:00|22.24|22.08|22.15|21.99|22.25|22.09|22.1|21.94|651
1629401100000|2021-08-19 19:25:00|22.1|21.94|22|21.84|22.15|21.99|21.96|21.8|1012
1629401400000|2021-08-19 19:30:00|22.01|21.85|21.96|21.8|22.11|21.95|21.96|21.8|1155
1629401700000|2021-08-19 19:35:00|22.01|21.85|22.11|21.95|22.16|22|21.96|21.8|896
1629402000000|2021-08-19 19:40:00|22.06|21.9|22.21|22.05|22.3|22.14|22.06|21.9|1175
1629402300000|2021-08-19 19:45:00|22.25|22.09|22.25|22.09|22.4|22.24|22.21|22.05|1008
1629402600000|2021-08-19 19:50:00|22.3|22.14|22.4|22.24|22.4|22.24|22.11|21.95|966
1629402900000|2021-08-19 19:55:00|22.35|22.19|22.49|22.33|22.54|22.38|22.35|22.19|1633
1629403200000|2021-08-19 20:00:00|22.45|22.29|22.54|22.38|22.55|22.39|22.39|22.23|1658
1629403500000|2021-08-19 20:05:00|22.59|22.43|22.5|22.34|22.59|22.43|22.45|22.29|946
1629403800000|2021-08-19 20:10:00|22.45|22.29|22.55|22.39|22.55|22.39|22.45|22.29|973
1629405000000|2021-08-19 20:30:00|22.5|22.34|22.53|22.37|22.55|22.39|22.5|22.34|117
1629405300000|2021-08-19 20:35:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|31
1629405600000|2021-08-19 20:40:00|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|21
1629405900000|2021-08-19 20:45:00|22.51|22.35|22.43|22.27|22.51|22.35|22.43|22.27|288
1629406200000|2021-08-19 20:50:00|22.45|22.29|22.45|22.29|22.45|22.29|22.43|22.27|5
1629406500000|2021-08-19 20:55:00|22.43|22.27|22.43|22.27|22.45|22.29|22.41|22.25|36
1629410400000|2021-08-19 22:00:00|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|28
1629410700000|2021-08-19 22:05:00|22.41|22.25|22.41|22.25|22.45|22.29|22.41|22.25|16
1629411000000|2021-08-19 22:10:00|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|5
1629411300000|2021-08-19 22:15:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|5
1629411600000|2021-08-19 22:20:00|22.43|22.27|22.41|22.25|22.43|22.27|22.41|22.25|1
1629411900000|2021-08-19 22:25:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|10
1629412200000|2021-08-19 22:30:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|11
1629412500000|2021-08-19 22:35:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1629412800000|2021-08-19 22:40:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|28
1629413100000|2021-08-19 22:45:00|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|4
1629413400000|2021-08-19 22:50:00|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|13
1629413700000|2021-08-19 22:55:00|22.48|22.32|22.51|22.35|22.51|22.35|22.48|22.32|0
1629414000000|2021-08-19 23:00:00|22.49|22.33|22.46|22.3|22.51|22.35|22.46|22.3|18
1629414300000|2021-08-19 23:05:00|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|4
1629414600000|2021-08-19 23:10:00|22.49|22.33|22.51|22.35|22.51|22.35|22.49|22.33|4
1629414900000|2021-08-19 23:15:00|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|3
1629415200000|2021-08-19 23:20:00|22.53|22.37|22.55|22.39|22.55|22.39|22.51|22.35|14
1629415500000|2021-08-19 23:25:00|22.53|22.37|22.55|22.39|22.55|22.39|22.51|22.35|14
1629415800000|2021-08-19 23:30:00|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|4
1629416400000|2021-08-19 23:40:00|||||||||2
1629416700000|2021-08-19 23:45:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|95
1629417000000|2021-08-19 23:50:00|22.7|22.54|22.73|22.57|22.75|22.59|22.65|22.49|37
1629417300000|2021-08-19 23:55:00|22.75|22.59|22.65|22.49|22.75|22.59|22.6|22.44|110
1629417600000|2021-08-20 00:00:00|22.6|22.44|22.41|22.25|22.65|22.49|22.41|22.25|234
1629417900000|2021-08-20 00:05:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|42
1629418200000|2021-08-20 00:10:00|22.46|22.3|22.46|22.3|22.51|22.35|22.41|22.25|66
1629418500000|2021-08-20 00:15:00|22.49|22.33|22.51|22.35|22.56|22.4|22.49|22.33|68
1629418800000|2021-08-20 00:20:00|22.5|22.34|22.41|22.25|22.5|22.34|22.36|22.2|52
1629419100000|2021-08-20 00:25:00|22.36|22.2|22.36|22.2|22.41|22.25|22.36|22.2|29
1629419400000|2021-08-20 00:30:00|22.34|22.18|22.26|22.1|22.36|22.2|22.21|22.05|98
1629419700000|2021-08-20 00:35:00|22.27|22.11|22.27|22.11|22.32|22.16|22.22|22.06|19
1629420000000|2021-08-20 00:40:00|22.22|22.06|22.27|22.11|22.32|22.16|22.22|22.06|24
1629420300000|2021-08-20 00:45:00|22.24|22.08|22.22|22.06|22.27|22.11|22.22|22.06|13
1629420600000|2021-08-20 00:50:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|10
1629420900000|2021-08-20 00:55:00|22.22|22.06|22.24|22.08|22.27|22.11|22.22|22.06|55
1629421200000|2021-08-20 01:00:00|22.27|22.11|22.27|22.11|22.27|22.11|22.22|22.06|28
1629421500000|2021-08-20 01:05:00|22.24|22.08|22.32|22.16|22.32|22.16|22.17|22.01|97
1629421800000|2021-08-20 01:10:00|22.29|22.13|22.32|22.16|22.32|22.16|22.27|22.11|29
1629422100000|2021-08-20 01:15:00|22.36|22.2|22.41|22.25|22.46|22.3|22.32|22.16|43
1629422400000|2021-08-20 01:20:00|22.44|22.28|22.41|22.25|22.46|22.3|22.37|22.21|34
1629422700000|2021-08-20 01:25:00|22.39|22.23|22.36|22.2|22.41|22.25|22.32|22.16|24
1629423000000|2021-08-20 01:30:00|22.37|22.21|22.46|22.3|22.46|22.3|22.37|22.21|51
1629423300000|2021-08-20 01:35:00|22.51|22.35|22.61|22.45|22.61|22.45|22.46|22.3|69
1629423600000|2021-08-20 01:40:00|22.56|22.4|22.7|22.54|22.7|22.54|22.56|22.4|27
1629423900000|2021-08-20 01:45:00|22.68|22.52|22.7|22.54|22.7|22.54|22.61|22.45|98
1629424200000|2021-08-20 01:50:00|22.68|22.52|22.61|22.45|22.68|22.52|22.61|22.45|23
1629424500000|2021-08-20 01:55:00|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|45
1629424800000|2021-08-20 02:00:00|22.6|22.44|22.51|22.35|22.61|22.45|22.51|22.35|50
1629425100000|2021-08-20 02:05:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|77
1629425400000|2021-08-20 02:10:00|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|34
1629425700000|2021-08-20 02:15:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|33
1629426000000|2021-08-20 02:20:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|63
1629426300000|2021-08-20 02:25:00|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|7
1629426600000|2021-08-20 02:30:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|8
1629426900000|2021-08-20 02:35:00|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|24
1629427200000|2021-08-20 02:40:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|20
1629427500000|2021-08-20 02:45:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|29
1629427800000|2021-08-20 02:50:00|22.58|22.42|22.51|22.35|22.58|22.42|22.51|22.35|12
1629428100000|2021-08-20 02:55:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|2
1629428400000|2021-08-20 03:00:00|22.55|22.39|22.51|22.35|22.56|22.4|22.51|22.35|12
1629428700000|2021-08-20 03:05:00|22.56|22.4|22.51|22.35|22.56|22.4|22.46|22.3|11
1629429000000|2021-08-20 03:10:00|22.46|22.3|22.41|22.25|22.46|22.3|22.36|22.2|40
1629429300000|2021-08-20 03:15:00|22.36|22.2|22.41|22.25|22.46|22.3|22.36|22.2|24
1629429600000|2021-08-20 03:20:00|22.36|22.2|22.41|22.25|22.46|22.3|22.36|22.2|14
1629429900000|2021-08-20 03:25:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|18
1629430200000|2021-08-20 03:30:00|22.56|22.4|22.61|22.45|22.61|22.45|22.56|22.4|61
1629430500000|2021-08-20 03:35:00|22.58|22.42|22.65|22.49|22.66|22.5|22.56|22.4|58
1629430800000|2021-08-20 03:40:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|16
1629431100000|2021-08-20 03:45:00|22.65|22.49|22.58|22.42|22.65|22.49|22.56|22.4|18
1629431400000|2021-08-20 03:50:00|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|20
1629431700000|2021-08-20 03:55:00|22.59|22.43|22.51|22.35|22.59|22.43|22.51|22.35|33
1629432000000|2021-08-20 04:00:00|22.54|22.38|22.51|22.35|22.56|22.4|22.51|22.35|17
1629432300000|2021-08-20 04:05:00|22.56|22.4|22.54|22.38|22.56|22.4|22.51|22.35|28
1629432600000|2021-08-20 04:10:00|22.51|22.35|22.56|22.4|22.56|22.4|22.51|22.35|4
1629432900000|2021-08-20 04:15:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|10
1629433200000|2021-08-20 04:20:00|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|3
1629433500000|2021-08-20 04:25:00|22.6|22.44|22.56|22.4|22.61|22.45|22.56|22.4|9
1629433800000|2021-08-20 04:30:00|||||||||1
1629434100000|2021-08-20 04:35:00|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|0
1629434400000|2021-08-20 04:40:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|9
1629434700000|2021-08-20 04:45:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|17
1629435300000|2021-08-20 04:55:00|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|3
1629435600000|2021-08-20 05:00:00|22.58|22.42|22.7|22.54|22.7|22.54|22.58|22.42|60
1629435900000|2021-08-20 05:05:00|22.75|22.59|22.61|22.45|22.8|22.64|22.61|22.45|72
1629436200000|2021-08-20 05:10:00|22.6|22.44|22.65|22.49|22.65|22.49|22.56|22.4|39
1629436500000|2021-08-20 05:15:00|22.66|22.5|22.75|22.59|22.75|22.59|22.66|22.5|59
1629436800000|2021-08-20 05:20:00|22.7|22.54|22.7|22.54|22.75|22.59|22.7|22.54|7
1629437100000|2021-08-20 05:25:00|22.73|22.57|22.8|22.64|22.85|22.69|22.7|22.54|51
1629437400000|2021-08-20 05:30:00|22.75|22.59|22.75|22.59|22.8|22.64|22.7|22.54|30
1629437700000|2021-08-20 05:35:00|22.8|22.64|22.7|22.54|22.8|22.64|22.7|22.54|25
1629438000000|2021-08-20 05:40:00|22.71|22.55|22.81|22.65|22.83|22.67|22.71|22.55|36
1629438300000|2021-08-20 05:45:00|22.8|22.64|22.76|22.6|22.81|22.65|22.71|22.55|29
1629438600000|2021-08-20 05:50:00|22.71|22.55|22.61|22.45|22.71|22.55|22.61|22.45|69
1629438900000|2021-08-20 05:55:00|22.57|22.41|22.61|22.45|22.61|22.45|22.52|22.36|52
1629439200000|2021-08-20 06:00:00|22.56|22.4|22.66|22.5|22.73|22.57|22.56|22.4|62
1629439500000|2021-08-20 06:05:00|22.68|22.52|22.71|22.55|22.76|22.6|22.66|22.5|135
1629439800000|2021-08-20 06:10:00|22.66|22.5|22.66|22.5|22.66|22.5|22.62|22.46|43
1629440100000|2021-08-20 06:15:00|22.61|22.45|22.66|22.5|22.68|22.52|22.61|22.45|49
1629440400000|2021-08-20 06:20:00|22.68|22.52|22.71|22.55|22.76|22.6|22.66|22.5|42
1629440700000|2021-08-20 06:25:00|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|3
1629441000000|2021-08-20 06:30:00|22.66|22.5|22.76|22.6|22.76|22.6|22.61|22.45|42
1629441300000|2021-08-20 06:35:00|22.81|22.65|22.71|22.55|22.81|22.65|22.71|22.55|47
1629441600000|2021-08-20 06:40:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|30
1629441900000|2021-08-20 06:45:00|22.81|22.65|22.91|22.75|22.91|22.75|22.81|22.65|26
1629442200000|2021-08-20 06:50:00|22.9|22.74|22.81|22.65|22.91|22.75|22.76|22.6|181
1629442500000|2021-08-20 06:55:00|22.76|22.6|22.81|22.65|22.81|22.65|22.76|22.6|34
1629442800000|2021-08-20 07:00:00|22.86|22.7|22.76|22.6|22.86|22.7|22.71|22.55|231
1629443100000|2021-08-20 07:05:00|22.71|22.55|22.76|22.6|22.86|22.7|22.71|22.55|161
1629443400000|2021-08-20 07:10:00|22.78|22.62|22.76|22.6|22.86|22.7|22.71|22.55|123
1629443700000|2021-08-20 07:15:00|22.71|22.55|22.85|22.69|22.86|22.7|22.71|22.55|118
1629444000000|2021-08-20 07:20:00|22.86|22.7|23|22.84|23|22.84|22.86|22.7|21
1629444300000|2021-08-20 07:25:00|23.02|22.86|23.24|23.08|23.29|23.13|23|22.84|233
1629444600000|2021-08-20 07:30:00|23.26|23.1|23.15|22.99|23.28|23.12|23.1|22.94|154
1629444900000|2021-08-20 07:35:00|23.17|23.01|23.15|22.99|23.26|23.1|23.15|22.99|93
1629445200000|2021-08-20 07:40:00|23.17|23.01|23.15|22.99|23.24|23.08|23.14|22.98|42
1629445500000|2021-08-20 07:45:00|23.17|23.01|23.19|23.03|23.24|23.08|23.15|22.99|56
1629445800000|2021-08-20 07:50:00|23.14|22.98|23.19|23.03|23.24|23.08|23.05|22.89|108
1629446100000|2021-08-20 07:55:00|23.15|22.99|23.05|22.89|23.15|22.99|23.05|22.89|73
1629446400000|2021-08-20 08:00:00|23|22.84|22.86|22.7|23.05|22.89|22.81|22.65|181
1629446700000|2021-08-20 08:05:00|22.85|22.69|22.95|22.79|22.95|22.79|22.81|22.65|78
1629447000000|2021-08-20 08:10:00|23|22.84|23|22.84|23.05|22.89|22.95|22.79|17
1629447300000|2021-08-20 08:15:00|22.95|22.79|22.95|22.79|23|22.84|22.9|22.74|55
1629447600000|2021-08-20 08:20:00|23|22.84|23.14|22.98|23.17|23.01|23|22.84|93
1629447900000|2021-08-20 08:25:00|23.15|22.99|23|22.84|23.15|22.99|22.95|22.79|99
1629448200000|2021-08-20 08:30:00|23.02|22.86|23|22.84|23.05|22.89|23|22.84|53
1629448500000|2021-08-20 08:35:00|23.02|22.86|23|22.84|23.05|22.89|22.95|22.79|30
1629448800000|2021-08-20 08:40:00|22.97|22.81|22.9|22.74|23|22.84|22.85|22.69|28
1629449100000|2021-08-20 08:45:00|22.92|22.76|22.9|22.74|22.95|22.79|22.86|22.7|88
1629449400000|2021-08-20 08:50:00|22.86|22.7|22.86|22.7|22.93|22.77|22.85|22.69|45
1629449700000|2021-08-20 08:55:00|22.85|22.69|22.95|22.79|22.95|22.79|22.85|22.69|25
1629450000000|2021-08-20 09:00:00|22.93|22.77|22.85|22.69|22.95|22.79|22.85|22.69|45
1629450300000|2021-08-20 09:05:00|22.86|22.7|22.86|22.7|22.9|22.74|22.85|22.69|16
1629450600000|2021-08-20 09:10:00|22.88|22.72|23|22.84|23.03|22.87|22.86|22.7|56
1629450900000|2021-08-20 09:15:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|44
1629451200000|2021-08-20 09:20:00|22.86|22.7|22.81|22.65|22.9|22.74|22.81|22.65|83
1629451500000|2021-08-20 09:25:00|22.83|22.67|22.76|22.6|22.85|22.69|22.76|22.6|55
1629451800000|2021-08-20 09:30:00|22.79|22.63|22.76|22.6|22.91|22.75|22.76|22.6|98
1629452100000|2021-08-20 09:35:00|22.72|22.56|22.67|22.51|22.76|22.6|22.67|22.51|54
1629452400000|2021-08-20 09:40:00|22.71|22.55|22.67|22.51|22.71|22.55|22.62|22.46|37
1629452700000|2021-08-20 09:45:00|22.69|22.53|22.71|22.55|22.71|22.55|22.67|22.51|13
1629453000000|2021-08-20 09:50:00|22.76|22.6|22.86|22.7|22.88|22.72|22.76|22.6|85
1629453300000|2021-08-20 09:55:00|22.88|22.72|22.81|22.65|22.93|22.77|22.8|22.64|131
1629453600000|2021-08-20 10:00:00|22.83|22.67|22.9|22.74|22.9|22.74|22.81|22.65|80
1629453900000|2021-08-20 10:05:00|22.93|22.77|22.86|22.7|23|22.84|22.85|22.69|43
1629454200000|2021-08-20 10:10:00|22.9|22.74|22.86|22.7|22.95|22.79|22.86|22.7|62
1629454500000|2021-08-20 10:15:00|22.88|22.72|22.76|22.6|22.9|22.74|22.76|22.6|44
1629454800000|2021-08-20 10:20:00|22.81|22.65|22.86|22.7|22.9|22.74|22.81|22.65|9
1629455100000|2021-08-20 10:25:00|22.85|22.69|22.81|22.65|22.86|22.7|22.81|22.65|16
1629455400000|2021-08-20 10:30:00|||||||||16
1629455700000|2021-08-20 10:35:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|43
1629456000000|2021-08-20 10:40:00|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|41
1629456300000|2021-08-20 10:45:00|22.78|22.62|22.81|22.65|22.81|22.65|22.76|22.6|21
1629456600000|2021-08-20 10:50:00|22.78|22.62|22.86|22.7|22.86|22.7|22.78|22.62|36
1629456900000|2021-08-20 10:55:00|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|21
1629457200000|2021-08-20 11:00:00|22.91|22.75|22.95|22.79|22.96|22.8|22.86|22.7|86
1629457500000|2021-08-20 11:05:00|22.91|22.75|23|22.84|23.05|22.89|22.91|22.75|109
1629457800000|2021-08-20 11:10:00|23.01|22.85|23.05|22.89|23.05|22.89|22.91|22.75|76
1629458100000|2021-08-20 11:15:00|23.04|22.88|23|22.84|23.05|22.89|22.96|22.8|73
1629458400000|2021-08-20 11:20:00|22.96|22.8|22.91|22.75|23|22.84|22.91|22.75|41
1629458700000|2021-08-20 11:25:00|22.86|22.7|22.76|22.6|22.86|22.7|22.76|22.6|106
1629459000000|2021-08-20 11:30:00|22.81|22.65|22.81|22.65|22.81|22.65|22.76|22.6|37
1629459300000|2021-08-20 11:35:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|3
1629459600000|2021-08-20 11:40:00|22.71|22.55|22.76|22.6|22.76|22.6|22.67|22.51|38
1629459900000|2021-08-20 11:45:00|22.74|22.58|22.76|22.6|22.81|22.65|22.73|22.57|10
1629460200000|2021-08-20 11:50:00|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|49
1629460500000|2021-08-20 11:55:00|22.83|22.67|22.81|22.65|22.86|22.7|22.81|22.65|92
1629460800000|2021-08-20 12:00:00|22.83|22.67|22.81|22.65|22.91|22.75|22.81|22.65|109
1629461100000|2021-08-20 12:05:00|22.86|22.7|22.86|22.7|22.86|22.7|22.81|22.65|14
1629461400000|2021-08-20 12:10:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|37
1629461700000|2021-08-20 12:15:00|22.81|22.65|22.81|22.65|22.86|22.7|22.77|22.61|32
1629462000000|2021-08-20 12:20:00|22.77|22.61|22.76|22.6|22.77|22.61|22.72|22.56|45
1629462300000|2021-08-20 12:25:00|22.72|22.56|22.81|22.65|22.81|22.65|22.72|22.56|158
1629462600000|2021-08-20 12:30:00|22.86|22.7|22.76|22.6|22.86|22.7|22.76|22.6|146
1629462900000|2021-08-20 12:35:00|22.74|22.58|22.62|22.46|22.76|22.6|22.57|22.41|135
1629463200000|2021-08-20 12:40:00|22.64|22.48|22.57|22.41|22.64|22.48|22.57|22.41|70
1629463500000|2021-08-20 12:45:00|22.6|22.44|22.53|22.37|22.62|22.46|22.53|22.37|109
1629463800000|2021-08-20 12:50:00|22.57|22.41|22.55|22.39|22.57|22.41|22.53|22.37|89
1629464100000|2021-08-20 12:55:00|22.53|22.37|22.43|22.27|22.53|22.37|22.43|22.27|158
1629464400000|2021-08-20 13:00:00|22.38|22.22|22.33|22.17|22.47|22.31|22.33|22.17|424
1629464700000|2021-08-20 13:05:00|22.28|22.12|22.23|22.07|22.33|22.17|22.19|22.03|275
1629465000000|2021-08-20 13:10:00|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|394
1629465300000|2021-08-20 13:15:00|22.13|21.97|22.13|21.97|22.18|22.02|22.08|21.92|152
1629465600000|2021-08-20 13:20:00|22.09|21.93|22.23|22.07|22.23|22.07|22.09|21.93|216
1629465900000|2021-08-20 13:25:00|22.18|22.02|22.18|22.02|22.18|22.02|22.08|21.92|89
1629466200000|2021-08-20 13:30:00|22.23|22.07|22.04|21.88|22.28|22.12|22|21.84|1234
1629466500000|2021-08-20 13:35:00|22|21.84|22|21.84|22.09|21.93|21.94|21.78|1314
1629466800000|2021-08-20 13:40:00|21.99|21.83|21.9|21.74|22.14|21.98|21.9|21.74|563
1629467100000|2021-08-20 13:45:00|21.85|21.69|21.75|21.59|21.85|21.69|21.7|21.54|677
1629467400000|2021-08-20 13:50:00|21.78|21.62|21.8|21.64|21.85|21.69|21.7|21.54|686
1629467700000|2021-08-20 13:55:00|21.75|21.59|21.61|21.45|21.8|21.64|21.61|21.45|582
1629468000000|2021-08-20 14:00:00|21.6|21.44|21.51|21.35|21.61|21.45|21.51|21.35|1162
1629468300000|2021-08-20 14:05:00|21.52|21.36|21.55|21.39|21.61|21.45|21.51|21.35|710
1629468600000|2021-08-20 14:10:00|21.56|21.4|21.65|21.49|21.7|21.54|21.55|21.39|532
1629468900000|2021-08-20 14:15:00|21.6|21.44|21.51|21.35|21.66|21.5|21.51|21.35|595
1629469200000|2021-08-20 14:20:00|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|710
1629469500000|2021-08-20 14:25:00|21.46|21.3|21.56|21.4|21.61|21.45|21.46|21.3|957
1629469800000|2021-08-20 14:30:00|21.53|21.37|21.46|21.3|21.61|21.45|21.46|21.3|453
1629470100000|2021-08-20 14:35:00|21.47|21.31|21.56|21.4|21.56|21.4|21.42|21.26|640
1629470400000|2021-08-20 14:40:00|21.51|21.35|21.66|21.5|21.66|21.5|21.51|21.35|378
1629470700000|2021-08-20 14:45:00|21.63|21.47|21.56|21.4|21.66|21.5|21.56|21.4|222
1629471000000|2021-08-20 14:50:00|21.52|21.36|21.61|21.45|21.71|21.55|21.52|21.36|436
1629471300000|2021-08-20 14:55:00|21.59|21.43|21.71|21.55|21.71|21.55|21.57|21.41|306
1629471600000|2021-08-20 15:00:00|21.68|21.52|21.71|21.55|21.76|21.6|21.66|21.5|326
1629471900000|2021-08-20 15:05:00|21.76|21.6|21.67|21.51|21.76|21.6|21.66|21.5|468
1629472200000|2021-08-20 15:10:00|21.71|21.55|21.61|21.45|21.71|21.55|21.61|21.45|288
1629472500000|2021-08-20 15:15:00|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|394
1629472800000|2021-08-20 15:20:00|21.59|21.43|21.57|21.41|21.61|21.45|21.52|21.36|272
1629473100000|2021-08-20 15:25:00|21.56|21.4|21.66|21.5|21.66|21.5|21.56|21.4|233
1629473400000|2021-08-20 15:30:00|21.62|21.46|21.47|21.31|21.62|21.46|21.47|21.31|327
1629473700000|2021-08-20 15:35:00|21.48|21.32|21.57|21.41|21.57|21.41|21.47|21.31|385
1629474000000|2021-08-20 15:40:00|21.53|21.37|21.58|21.42|21.62|21.46|21.52|21.36|196
1629474300000|2021-08-20 15:45:00|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|140
1629474600000|2021-08-20 15:50:00|21.57|21.41|21.58|21.42|21.62|21.46|21.52|21.36|191
1629474900000|2021-08-20 15:55:00|21.57|21.41|21.52|21.36|21.67|21.51|21.52|21.36|281
1629475200000|2021-08-20 16:00:00|21.48|21.32|21.37|21.21|21.52|21.36|21.33|21.17|520
1629475500000|2021-08-20 16:05:00|21.38|21.22|21.47|21.31|21.47|21.31|21.37|21.21|236
1629475800000|2021-08-20 16:10:00|21.43|21.27|21.43|21.27|21.47|21.31|21.42|21.26|215
1629476100000|2021-08-20 16:15:00|21.42|21.26|21.42|21.26|21.43|21.27|21.37|21.21|285
1629476400000|2021-08-20 16:20:00|21.38|21.22|21.23|21.07|21.4|21.24|21.23|21.07|634
1629476700000|2021-08-20 16:25:00|21.19|21.03|21.1|20.94|21.23|21.07|21.06|20.9|548
1629477000000|2021-08-20 16:30:00|21.05|20.89|21.14|20.98|21.14|20.98|21.05|20.89|651
1629477300000|2021-08-20 16:35:00|21.1|20.94|21.09|20.93|21.14|20.98|21.05|20.89|127
1629477600000|2021-08-20 16:40:00|21.05|20.89|21|20.84|21.09|20.93|21|20.84|508
1629477900000|2021-08-20 16:45:00|21.04|20.88|21|20.84|21.05|20.89|20.98|20.82|613
1629478200000|2021-08-20 16:50:00|21.04|20.88|21|20.84|21.05|20.89|20.99|20.83|539
1629478500000|2021-08-20 16:55:00|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|377
1629478800000|2021-08-20 17:00:00|21.04|20.88|20.99|20.83|21.05|20.89|20.99|20.83|492
1629479100000|2021-08-20 17:05:00|21|20.84|20.99|20.83|21|20.84|20.99|20.83|121
1629479400000|2021-08-20 17:10:00|21|20.84|20.95|20.79|21|20.84|20.95|20.79|202
1629479700000|2021-08-20 17:15:00|20.99|20.83|20.99|20.83|21|20.84|20.95|20.79|429
1629480000000|2021-08-20 17:20:00|20.95|20.79|20.99|20.83|21|20.84|20.95|20.79|192
1629480300000|2021-08-20 17:25:00|21|20.84|21.09|20.93|21.09|20.93|21|20.84|214
1629480600000|2021-08-20 17:30:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|213
1629480900000|2021-08-20 17:35:00|21.14|20.98|21.19|21.03|21.19|21.03|21.09|20.93|281
1629481200000|2021-08-20 17:40:00|21.14|20.98|21.24|21.08|21.24|21.08|21.14|20.98|156
1629481500000|2021-08-20 17:45:00|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|145
1629481800000|2021-08-20 17:50:00|21.23|21.07|21.19|21.03|21.24|21.08|21.14|20.98|207
1629482100000|2021-08-20 17:55:00|21.24|21.08|21.29|21.13|21.33|21.17|21.19|21.03|296
1629482400000|2021-08-20 18:00:00|21.28|21.12|21.14|20.98|21.29|21.13|21.1|20.94|440
1629482700000|2021-08-20 18:05:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|494
1629483000000|2021-08-20 18:10:00|21.09|20.93|21.1|20.94|21.1|20.94|21.05|20.89|688
1629483300000|2021-08-20 18:15:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|380
1629483600000|2021-08-20 18:20:00|21.14|20.98|21.3|21.14|21.3|21.14|21.14|20.98|363
1629483900000|2021-08-20 18:25:00|21.29|21.13|21.25|21.09|21.3|21.14|21.2|21.04|461
1629484200000|2021-08-20 18:30:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|180
1629484500000|2021-08-20 18:35:00|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|276
1629484800000|2021-08-20 18:40:00|21.2|21.04|21.21|21.05|21.25|21.09|21.15|20.99|380
1629485100000|2021-08-20 18:45:00|21.25|21.09|21.3|21.14|21.35|21.19|21.21|21.05|282
1629485400000|2021-08-20 18:50:00|21.26|21.1|21.21|21.05|21.26|21.1|21.2|21.04|221
1629485700000|2021-08-20 18:55:00|21.2|21.04|21.11|20.95|21.21|21.05|21.11|20.95|126
1629486000000|2021-08-20 19:00:00|21.06|20.9|21.06|20.9|21.11|20.95|21.01|20.85|499
1629486300000|2021-08-20 19:05:00|21.04|20.88|21.01|20.85|21.1|20.94|21.01|20.85|341
1629486600000|2021-08-20 19:10:00|20.97|20.81|20.92|20.76|21.01|20.85|20.91|20.75|351
1629486900000|2021-08-20 19:15:00|20.93|20.77|20.92|20.76|20.97|20.81|20.92|20.76|418
1629487200000|2021-08-20 19:20:00|20.93|20.77|20.83|20.67|20.93|20.77|20.82|20.66|562
1629487500000|2021-08-20 19:25:00|20.88|20.72|20.78|20.62|20.88|20.72|20.78|20.62|621
1629487800000|2021-08-20 19:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|473
1629488100000|2021-08-20 19:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.73|20.57|964
1629488400000|2021-08-20 19:40:00|20.73|20.57|20.78|20.62|20.83|20.67|20.73|20.57|812
1629488700000|2021-08-20 19:45:00|20.77|20.61|20.83|20.67|20.83|20.67|20.68|20.52|702
1629489000000|2021-08-20 19:50:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|1066
1629489300000|2021-08-20 19:55:00|20.88|20.72|20.83|20.67|20.88|20.72|20.78|20.62|1483
1629489600000|2021-08-20 20:00:00|20.86|20.7|20.88|20.72|20.88|20.72|20.83|20.67|1144
1629489900000|2021-08-20 20:05:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|662
1629490200000|2021-08-20 20:10:00|20.93|20.77|20.93|20.77|20.98|20.82|20.93|20.77|454
1629491400000|2021-08-20 20:30:00|||||||||46
1629491700000|2021-08-20 20:35:00|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|525
1629492000000|2021-08-20 20:40:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|133
1629492300000|2021-08-20 20:45:00|20.93|20.77|20.91|20.75|20.93|20.77|20.89|20.73|50
1629492600000|2021-08-20 20:50:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|47
1629492900000|2021-08-20 20:55:00|20.89|20.73|20.86|20.7|20.89|20.73|20.84|20.68|54
1629669600000|2021-08-22 22:00:00|21|20.84|20.91|20.75|21|20.84|20.91|20.75|83
1629669900000|2021-08-22 22:05:00|||||||||15
1629670800000|2021-08-22 22:20:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|34
1629671100000|2021-08-22 22:25:00|20.89|20.73|20.89|20.73|20.91|20.75|20.87|20.71|2
1629671400000|2021-08-22 22:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|9
1629672000000|2021-08-22 22:40:00|||||||||1
1629672300000|2021-08-22 22:45:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|21
1629672600000|2021-08-22 22:50:00|||||||||6
1629672900000|2021-08-22 22:55:00|||||||||1
1629673200000|2021-08-22 23:00:00|||||||||1
1629673500000|2021-08-22 23:05:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|12
1629673800000|2021-08-22 23:10:00|20.82|20.66|20.86|20.7|20.87|20.71|20.82|20.66|19
1629674100000|2021-08-22 23:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.86|20.7|5
1629675000000|2021-08-22 23:30:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|18
1629675300000|2021-08-22 23:35:00|||||||||2
1629675600000|2021-08-22 23:40:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|6
1629675900000|2021-08-22 23:45:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|11
1629676200000|2021-08-22 23:50:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|7
1629676500000|2021-08-22 23:55:00|||||||||3
1629676800000|2021-08-23 00:00:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|37
1629677100000|2021-08-23 00:05:00|20.89|20.73|20.91|20.75|20.91|20.75|20.87|20.71|29
1629677400000|2021-08-23 00:10:00|20.89|20.73|20.89|20.73|20.91|20.75|20.87|20.71|33
1629677700000|2021-08-23 00:15:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|1
1629678300000|2021-08-23 00:25:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|32
1629678600000|2021-08-23 00:30:00|20.94|20.78|20.96|20.8|20.96|20.8|20.91|20.75|21
1629678900000|2021-08-23 00:35:00|20.92|20.76|20.92|20.76|20.96|20.8|20.91|20.75|7
1629679200000|2021-08-23 00:40:00|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|7
1629679500000|2021-08-23 00:45:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|6
1629679800000|2021-08-23 00:50:00|20.89|20.73|20.92|20.76|20.94|20.78|20.89|20.73|3
1629680100000|2021-08-23 00:55:00|20.91|20.75|20.89|20.73|20.91|20.75|20.87|20.71|11
1629680400000|2021-08-23 01:00:00|20.87|20.71|20.83|20.67|20.89|20.73|20.82|20.66|140
1629680700000|2021-08-23 01:05:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|90
1629681000000|2021-08-23 01:10:00|||||||||8
1629681300000|2021-08-23 01:15:00|20.78|20.62|20.73|20.57|20.78|20.62|20.69|20.53|97
1629681600000|2021-08-23 01:20:00|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|31
1629681900000|2021-08-23 01:25:00|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|16
1629682200000|2021-08-23 01:30:00|20.66|20.5|20.66|20.5|20.69|20.53|20.64|20.48|68
1629682500000|2021-08-23 01:35:00|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|23
1629682800000|2021-08-23 01:40:00|20.64|20.48|20.64|20.48|20.66|20.5|20.64|20.48|13
1629683100000|2021-08-23 01:45:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|55
1629683400000|2021-08-23 01:50:00|||||||||4
1629683700000|2021-08-23 01:55:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|0
1629684000000|2021-08-23 02:00:00|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|1
1629684300000|2021-08-23 02:05:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|31
1629684600000|2021-08-23 02:10:00|20.51|20.35|20.54|20.38|20.55|20.39|20.5|20.34|78
1629684900000|2021-08-23 02:15:00|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|21
1629685200000|2021-08-23 02:20:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|18
1629685500000|2021-08-23 02:25:00|20.55|20.39|20.55|20.39|20.57|20.41|20.54|20.38|4
1629685800000|2021-08-23 02:30:00|20.54|20.38|20.52|20.36|20.55|20.39|20.5|20.34|25
1629686100000|2021-08-23 02:35:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|15
1629686400000|2021-08-23 02:40:00|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|29
1629686700000|2021-08-23 02:45:00|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|3
1629687000000|2021-08-23 02:50:00|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|26
1629687600000|2021-08-23 03:00:00|||||||||1
1629687900000|2021-08-23 03:05:00|20.48|20.32|20.46|20.3|20.5|20.34|20.45|20.29|90
1629688200000|2021-08-23 03:10:00|20.48|20.32|20.5|20.34|20.5|20.34|20.46|20.3|19
1629688500000|2021-08-23 03:15:00|20.45|20.29|20.45|20.29|20.5|20.34|20.45|20.29|21
1629688800000|2021-08-23 03:20:00|20.46|20.3|20.5|20.34|20.5|20.34|20.43|20.27|49
1629689400000|2021-08-23 03:30:00|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|27
1629689700000|2021-08-23 03:35:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1629690000000|2021-08-23 03:40:00|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|7
1629690300000|2021-08-23 03:45:00|||||||||2
1629690600000|2021-08-23 03:50:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|30
1629690900000|2021-08-23 03:55:00|20.52|20.36|20.5|20.34|20.54|20.38|20.5|20.34|6
1629691200000|2021-08-23 04:00:00|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|4
1629691500000|2021-08-23 04:05:00|20.52|20.36|20.54|20.38|20.54|20.38|20.5|20.34|6
1629691800000|2021-08-23 04:10:00|20.51|20.35|20.51|20.35|20.54|20.38|20.51|20.35|12
1629692100000|2021-08-23 04:15:00|||||||||2
1629692400000|2021-08-23 04:20:00|||||||||15
1629692700000|2021-08-23 04:25:00|||||||||9
1629693000000|2021-08-23 04:30:00|||||||||8
1629693300000|2021-08-23 04:35:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|79
1629693600000|2021-08-23 04:40:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|1
1629693900000|2021-08-23 04:45:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|20
1629694500000|2021-08-23 04:55:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|3
1629694800000|2021-08-23 05:00:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1629695100000|2021-08-23 05:05:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1629695400000|2021-08-23 05:10:00|20.55|20.39|20.6|20.44|20.6|20.44|20.51|20.35|27
1629695700000|2021-08-23 05:15:00|||||||||1
1629696300000|2021-08-23 05:25:00|||||||||6
1629696600000|2021-08-23 05:30:00|20.56|20.4|20.56|20.4|20.6|20.44|20.55|20.39|29
1629696900000|2021-08-23 05:35:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|0
1629697200000|2021-08-23 05:40:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|19
1629697500000|2021-08-23 05:45:00|||||||||2
1629697800000|2021-08-23 05:50:00|||||||||5
1629698100000|2021-08-23 05:55:00|20.65|20.49|20.65|20.49|20.65|20.49|20.6|20.44|50
1629698400000|2021-08-23 06:00:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|61
1629698700000|2021-08-23 06:05:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|17
1629699000000|2021-08-23 06:10:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|1
1629699300000|2021-08-23 06:15:00|20.61|20.45|20.61|20.45|20.65|20.49|20.61|20.45|32
1629699600000|2021-08-23 06:20:00|||||||||4
1629700200000|2021-08-23 06:30:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|38
1629700500000|2021-08-23 06:35:00|20.63|20.47|20.65|20.49|20.65|20.49|20.61|20.45|10
1629700800000|2021-08-23 06:40:00|||||||||11
1629701100000|2021-08-23 06:45:00|||||||||1
1629701400000|2021-08-23 06:50:00|||||||||11
1629701700000|2021-08-23 06:55:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|6
1629702000000|2021-08-23 07:00:00|20.63|20.47|20.63|20.47|20.65|20.49|20.6|20.44|88
1629702300000|2021-08-23 07:05:00|20.65|20.49|20.65|20.49|20.7|20.54|20.63|20.47|77
1629702600000|2021-08-23 07:10:00|20.63|20.47|20.65|20.49|20.65|20.49|20.61|20.45|15
1629702900000|2021-08-23 07:15:00|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|56
1629703200000|2021-08-23 07:20:00|20.61|20.45|20.65|20.49|20.65|20.49|20.56|20.4|95
1629703500000|2021-08-23 07:25:00|20.68|20.52|20.65|20.49|20.7|20.54|20.65|20.49|36
1629703800000|2021-08-23 07:30:00|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|65
1629704100000|2021-08-23 07:35:00|20.68|20.52|20.7|20.54|20.7|20.54|20.66|20.5|56
1629704400000|2021-08-23 07:40:00|20.68|20.52|20.7|20.54|20.7|20.54|20.66|20.5|18
1629704700000|2021-08-23 07:45:00|||||||||2
1629705000000|2021-08-23 07:50:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|17
1629705300000|2021-08-23 07:55:00|20.74|20.58|20.7|20.54|20.75|20.59|20.7|20.54|28
1629705600000|2021-08-23 08:00:00|20.74|20.58|20.7|20.54|20.74|20.58|20.65|20.49|46
1629705900000|2021-08-23 08:05:00|20.72|20.56|20.75|20.59|20.75|20.59|20.7|20.54|10
1629706200000|2021-08-23 08:10:00|20.74|20.58|20.75|20.59|20.75|20.59|20.7|20.54|17
1629706500000|2021-08-23 08:15:00|20.79|20.63|20.74|20.58|20.79|20.63|20.7|20.54|30
1629706800000|2021-08-23 08:20:00|20.72|20.56|20.71|20.55|20.74|20.58|20.67|20.51|55
1629707100000|2021-08-23 08:25:00|20.72|20.56|20.74|20.58|20.76|20.6|20.71|20.55|20
1629707400000|2021-08-23 08:30:00|20.72|20.56|20.66|20.5|20.72|20.56|20.66|20.5|6
1629707700000|2021-08-23 08:35:00|20.71|20.55|20.71|20.55|20.71|20.55|20.66|20.5|40
1629708000000|2021-08-23 08:40:00|20.72|20.56|20.66|20.5|20.72|20.56|20.66|20.5|50
1629708300000|2021-08-23 08:45:00|20.67|20.51|20.66|20.5|20.67|20.51|20.62|20.46|76
1629708600000|2021-08-23 08:50:00|20.67|20.51|20.66|20.5|20.71|20.55|20.66|20.5|28
1629708900000|2021-08-23 08:55:00|20.67|20.51|20.64|20.48|20.71|20.55|20.64|20.48|16
1629709200000|2021-08-23 09:00:00|20.66|20.5|20.64|20.48|20.67|20.51|20.62|20.46|45
1629709500000|2021-08-23 09:05:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|33
1629709800000|2021-08-23 09:10:00|20.64|20.48|20.66|20.5|20.66|20.5|20.62|20.46|12
1629710100000|2021-08-23 09:15:00|||||||||10
1629710400000|2021-08-23 09:20:00|20.64|20.48|20.62|20.46|20.66|20.5|20.62|20.46|9
1629710700000|2021-08-23 09:25:00|20.61|20.45|20.61|20.45|20.62|20.46|20.57|20.41|109
1629711000000|2021-08-23 09:30:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|10
1629711300000|2021-08-23 09:35:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|13
1629711600000|2021-08-23 09:40:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|10
1629711900000|2021-08-23 09:45:00|||||||||4
1629712200000|2021-08-23 09:50:00|||||||||21
1629712500000|2021-08-23 09:55:00|||||||||5
1629712800000|2021-08-23 10:00:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|120
1629713100000|2021-08-23 10:05:00|||||||||37
1629713400000|2021-08-23 10:10:00|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|27
1629713700000|2021-08-23 10:15:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|118
1629714000000|2021-08-23 10:20:00|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|53
1629714300000|2021-08-23 10:25:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|47
1629714600000|2021-08-23 10:30:00|20.54|20.38|20.56|20.4|20.56|20.4|20.52|20.36|30
1629714900000|2021-08-23 10:35:00|20.61|20.45|20.54|20.38|20.61|20.45|20.54|20.38|27
1629715200000|2021-08-23 10:40:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|6
1629715500000|2021-08-23 10:45:00|||||||||3
1629715800000|2021-08-23 10:50:00|20.54|20.38|20.56|20.4|20.57|20.41|20.52|20.36|102
1629716100000|2021-08-23 10:55:00|20.61|20.45|20.56|20.4|20.61|20.45|20.54|20.38|36
1629716400000|2021-08-23 11:00:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|22
1629716700000|2021-08-23 11:05:00|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|23
1629717000000|2021-08-23 11:10:00|||||||||7
1629717300000|2021-08-23 11:15:00|||||||||3
1629717600000|2021-08-23 11:20:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|38
1629717900000|2021-08-23 11:25:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|8
1629718200000|2021-08-23 11:30:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|16
1629718500000|2021-08-23 11:35:00|20.52|20.36|20.51|20.35|20.52|20.36|20.47|20.31|42
1629718800000|2021-08-23 11:40:00|20.49|20.33|20.51|20.35|20.53|20.37|20.49|20.33|18
1629719100000|2021-08-23 11:45:00|20.52|20.36|20.51|20.35|20.53|20.37|20.51|20.35|15
1629719400000|2021-08-23 11:50:00|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|1
1629719700000|2021-08-23 11:55:00|||||||||4
1629720000000|2021-08-23 12:00:00|20.52|20.36|20.48|20.32|20.56|20.4|20.48|20.32|129
1629720300000|2021-08-23 12:05:00|20.51|20.35|20.51|20.35|20.51|20.35|20.48|20.32|169
1629720600000|2021-08-23 12:10:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|5
1629720900000|2021-08-23 12:15:00|||||||||8
1629721200000|2021-08-23 12:20:00|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|27
1629721500000|2021-08-23 12:25:00|||||||||13
1629721800000|2021-08-23 12:30:00|||||||||15
1629722100000|2021-08-23 12:35:00|||||||||20
1629722400000|2021-08-23 12:40:00|||||||||1
1629722700000|2021-08-23 12:45:00|||||||||25
1629723000000|2021-08-23 12:50:00|||||||||25
1629723300000|2021-08-23 12:55:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|84
1629723600000|2021-08-23 13:00:00|20.49|20.33|20.47|20.31|20.52|20.36|20.47|20.31|238
1629723900000|2021-08-23 13:05:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|87
1629724200000|2021-08-23 13:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|187
1629724500000|2021-08-23 13:15:00|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|60
1629724800000|2021-08-23 13:20:00|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|26
1629725100000|2021-08-23 13:25:00|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|14
1629725400000|2021-08-23 13:30:00|20.42|20.26|20.32|20.16|20.42|20.26|20.27|20.11|1171
1629725700000|2021-08-23 13:35:00|20.28|20.12|20.23|20.07|20.28|20.12|20.22|20.06|890
1629726000000|2021-08-23 13:40:00|20.22|20.06|20.26|20.1|20.27|20.11|20.18|20.02|442
1629726300000|2021-08-23 13:45:00|20.22|20.06|20.18|20.02|20.31|20.15|20.17|20.01|721
1629726600000|2021-08-23 13:50:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|258
1629726900000|2021-08-23 13:55:00|20.17|20.01|20.24|20.08|20.26|20.1|20.17|20.01|342
1629727200000|2021-08-23 14:00:00|20.22|20.06|20.23|20.07|20.27|20.11|20.18|20.02|653
1629727500000|2021-08-23 14:05:00|20.25|20.09|20.18|20.02|20.25|20.09|20.17|20.01|481
1629727800000|2021-08-23 14:10:00|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|287
1629728100000|2021-08-23 14:15:00|||||||||678
1629728400000|2021-08-23 14:20:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|420
1629728700000|2021-08-23 14:25:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|428
1629729000000|2021-08-23 14:30:00|20.18|20.02|20.17|20.01|20.22|20.06|20.17|20.01|225
1629729300000|2021-08-23 14:35:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|426
1629729600000|2021-08-23 14:40:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|346
1629729900000|2021-08-23 14:45:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|279
1629730200000|2021-08-23 14:50:00|20.08|19.92|20.05|19.89|20.1|19.94|20.05|19.89|391
1629730500000|2021-08-23 14:55:00|20.04|19.88|20.05|19.89|20.05|19.89|20.03|19.87|245
1629730800000|2021-08-23 15:00:00|20.04|19.88|20.03|19.87|20.05|19.89|20|19.84|559
1629731100000|2021-08-23 15:05:00|20.05|19.89|20.1|19.94|20.1|19.94|20.03|19.87|358
1629731400000|2021-08-23 15:10:00|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|114
1629731700000|2021-08-23 15:15:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|105
1629732000000|2021-08-23 15:20:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|174
1629732300000|2021-08-23 15:25:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|246
1629732600000|2021-08-23 15:30:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|108
1629732900000|2021-08-23 15:35:00|||||||||100
1629733200000|2021-08-23 15:40:00|||||||||249
1629733500000|2021-08-23 15:45:00|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|146
1629733800000|2021-08-23 15:50:00|||||||||122
1629734100000|2021-08-23 15:55:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|216
1629734400000|2021-08-23 16:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|140
1629734700000|2021-08-23 16:05:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|441
1629735000000|2021-08-23 16:10:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|184
1629735300000|2021-08-23 16:15:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|234
1629735600000|2021-08-23 16:20:00|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|90
1629735900000|2021-08-23 16:25:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|102
1629736200000|2021-08-23 16:30:00|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|131
1629736500000|2021-08-23 16:35:00|||||||||251
1629736800000|2021-08-23 16:40:00|20|19.84|20|19.84|20|19.84|20|19.84|291
1629737100000|2021-08-23 16:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|196
1629737400000|2021-08-23 16:50:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|402
1629737700000|2021-08-23 16:55:00|||||||||358
1629738000000|2021-08-23 17:00:00|||||||||99
1629738300000|2021-08-23 17:05:00|||||||||113
1629738600000|2021-08-23 17:10:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|154
1629738900000|2021-08-23 17:15:00|||||||||173
1629739200000|2021-08-23 17:20:00|||||||||90
1629739500000|2021-08-23 17:25:00|20.09|19.93|20.09|19.93|20.1|19.94|20.05|19.89|561
1629739800000|2021-08-23 17:30:00|20.05|19.89|20.09|19.93|20.1|19.94|20.05|19.89|118
1629740100000|2021-08-23 17:35:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|106
1629740400000|2021-08-23 17:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|120
1629740700000|2021-08-23 17:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|47
1629741000000|2021-08-23 17:50:00|||||||||112
1629741300000|2021-08-23 17:55:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|93
1629741600000|2021-08-23 18:00:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|780
1629741900000|2021-08-23 18:05:00|20|19.84|20|19.84|20.04|19.88|20|19.84|635
1629742200000|2021-08-23 18:10:00|20.04|19.88|20.04|19.88|20.05|19.89|20|19.84|341
1629742500000|2021-08-23 18:15:00|20.05|19.89|20.06|19.9|20.09|19.93|20.04|19.88|387
1629742800000|2021-08-23 18:20:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|144
1629743100000|2021-08-23 18:25:00|||||||||92
1629743400000|2021-08-23 18:30:00|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|422
1629743700000|2021-08-23 18:35:00|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|105
1629744000000|2021-08-23 18:40:00|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|216
1629744300000|2021-08-23 18:45:00|||||||||132
1629744600000|2021-08-23 18:50:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|96
1629744900000|2021-08-23 18:55:00|||||||||65
1629745200000|2021-08-23 19:00:00|20.09|19.93|20.01|19.85|20.09|19.93|20.01|19.85|213
1629745500000|2021-08-23 19:05:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|145
1629745800000|2021-08-23 19:10:00|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|271
1629746100000|2021-08-23 19:15:00|||||||||93
1629746400000|2021-08-23 19:20:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|321
1629746700000|2021-08-23 19:25:00|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|388
1629747000000|2021-08-23 19:30:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|318
1629747300000|2021-08-23 19:35:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|331
1629747600000|2021-08-23 19:40:00|20.16|20|20.16|20|20.21|20.05|20.16|20|457
1629747900000|2021-08-23 19:45:00|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|684
1629748200000|2021-08-23 19:50:00|20.19|20.03|20.22|20.06|20.26|20.1|20.16|20|856
1629748500000|2021-08-23 19:55:00|20.26|20.1|20.35|20.19|20.4|20.24|20.26|20.1|1489
1629748800000|2021-08-23 20:00:00|20.39|20.23|20.26|20.1|20.39|20.23|20.16|20|1273
1629749100000|2021-08-23 20:05:00|20.3|20.14|20.16|20|20.3|20.14|20.16|20|235
1629749400000|2021-08-23 20:10:00|20.2|20.04|20.19|20.03|20.2|20.04|20.15|19.99|1048
1629750600000|2021-08-23 20:30:00|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|366
1629750900000|2021-08-23 20:35:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|2
1629751200000|2021-08-23 20:40:00|||||||||3
1629751500000|2021-08-23 20:45:00|||||||||18
1629751800000|2021-08-23 20:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|57
1629752100000|2021-08-23 20:55:00|||||||||55
1629756000000|2021-08-23 22:00:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|5
1629756300000|2021-08-23 22:05:00|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|19
1629756900000|2021-08-23 22:15:00|20.15|19.99|20.15|19.99|20.19|20.03|20.15|19.99|19
1629757200000|2021-08-23 22:20:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|13
1629757500000|2021-08-23 22:25:00|||||||||4
1629757800000|2021-08-23 22:30:00|||||||||3
1629759000000|2021-08-23 22:50:00|||||||||3
1629759600000|2021-08-23 23:00:00|||||||||1
1629760800000|2021-08-23 23:20:00|||||||||3
1629762300000|2021-08-23 23:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1629763200000|2021-08-24 00:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|26
1629763500000|2021-08-24 00:05:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|76
1629763800000|2021-08-24 00:10:00|||||||||1
1629764400000|2021-08-24 00:20:00|||||||||13
1629764700000|2021-08-24 00:25:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|19
1629765000000|2021-08-24 00:30:00|20.28|20.12|20.25|20.09|20.3|20.14|20.25|20.09|12
1629765300000|2021-08-24 00:35:00|||||||||2
1629766200000|2021-08-24 00:50:00|||||||||2
1629766500000|2021-08-24 00:55:00|||||||||2
1629766800000|2021-08-24 01:00:00|||||||||10
1629767100000|2021-08-24 01:05:00|||||||||5
1629767700000|2021-08-24 01:15:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|29
1629768300000|2021-08-24 01:25:00|20.27|20.11|20.25|20.09|20.3|20.14|20.25|20.09|20
1629768600000|2021-08-24 01:30:00|20.26|20.1|20.28|20.12|20.3|20.14|20.25|20.09|18
1629768900000|2021-08-24 01:35:00|20.3|20.14|20.25|20.09|20.3|20.14|20.21|20.05|16
1629769200000|2021-08-24 01:40:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|12
1629770100000|2021-08-24 01:55:00|||||||||1
1629770400000|2021-08-24 02:00:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|2
1629770700000|2021-08-24 02:05:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|18
1629771600000|2021-08-24 02:20:00|||||||||1
1629771900000|2021-08-24 02:25:00|||||||||1
1629773100000|2021-08-24 02:45:00|||||||||3
1629773400000|2021-08-24 02:50:00|||||||||5
1629773700000|2021-08-24 02:55:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|33
1629774000000|2021-08-24 03:00:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|12
1629774300000|2021-08-24 03:05:00|||||||||5
1629774900000|2021-08-24 03:15:00|||||||||6
1629775500000|2021-08-24 03:25:00|||||||||2
1629776100000|2021-08-24 03:35:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1629777000000|2021-08-24 03:50:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|51
1629777300000|2021-08-24 03:55:00|||||||||4
1629777900000|2021-08-24 04:05:00|||||||||1
1629778500000|2021-08-24 04:15:00|||||||||2
1629778800000|2021-08-24 04:20:00|||||||||1
1629779100000|2021-08-24 04:25:00|||||||||1
1629780300000|2021-08-24 04:45:00|||||||||1
1629780600000|2021-08-24 04:50:00|||||||||1
1629782700000|2021-08-24 05:25:00|||||||||1
1629783000000|2021-08-24 05:30:00|||||||||2
1629783300000|2021-08-24 05:35:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|59
1629783600000|2021-08-24 05:40:00|||||||||7
1629783900000|2021-08-24 05:45:00|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|98
1629784200000|2021-08-24 05:50:00|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|58
1629784500000|2021-08-24 05:55:00|20.19|20.03|20.17|20.01|20.21|20.05|20.17|20.01|10
1629784800000|2021-08-24 06:00:00|||||||||7
1629785100000|2021-08-24 06:05:00|||||||||2
1629785400000|2021-08-24 06:10:00|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|33
1629785700000|2021-08-24 06:15:00|||||||||2
1629786000000|2021-08-24 06:20:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|19
1629786600000|2021-08-24 06:30:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|15
1629786900000|2021-08-24 06:35:00|20.13|19.97|20.13|19.97|20.13|19.97|20.08|19.92|86
1629787200000|2021-08-24 06:40:00|||||||||17
1629787500000|2021-08-24 06:45:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|3
1629787800000|2021-08-24 06:50:00|||||||||16
1629788100000|2021-08-24 06:55:00|||||||||1
1629788400000|2021-08-24 07:00:00|20.09|19.93|20.11|19.95|20.13|19.97|20.09|19.93|101
1629788700000|2021-08-24 07:05:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|66
1629789000000|2021-08-24 07:10:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|12
1629789300000|2021-08-24 07:15:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|68
1629789600000|2021-08-24 07:20:00|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|36
1629789900000|2021-08-24 07:25:00|20.11|19.95|20.11|19.95|20.13|19.97|20.08|19.92|42
1629790200000|2021-08-24 07:30:00|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|1
1629790500000|2021-08-24 07:35:00|20.11|19.95|20.09|19.93|20.11|19.95|20.08|19.92|5
1629791100000|2021-08-24 07:45:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|22
1629791400000|2021-08-24 07:50:00|||||||||4
1629791700000|2021-08-24 07:55:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|14
1629792000000|2021-08-24 08:00:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|53
1629792300000|2021-08-24 08:05:00|20.17|20.01|20.13|19.97|20.18|20.02|20.13|19.97|36
1629792600000|2021-08-24 08:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.13|19.97|12
1629792900000|2021-08-24 08:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|17
1629793200000|2021-08-24 08:20:00|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|28
1629793500000|2021-08-24 08:25:00|20.14|19.98|20.13|19.97|20.18|20.02|20.13|19.97|7
1629793800000|2021-08-24 08:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|31
1629794100000|2021-08-24 08:35:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1629794400000|2021-08-24 08:40:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|35
1629794700000|2021-08-24 08:45:00|20.16|20|20.18|20.02|20.18|20.02|20.14|19.98|5
1629795000000|2021-08-24 08:50:00|||||||||1
1629795900000|2021-08-24 09:05:00|||||||||2
1629796200000|2021-08-24 09:10:00|||||||||51
1629797100000|2021-08-24 09:25:00|||||||||2
1629797400000|2021-08-24 09:30:00|||||||||1
1629797700000|2021-08-24 09:35:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|53
1629798000000|2021-08-24 09:40:00|20.27|20.11|20.27|20.11|20.28|20.12|20.23|20.07|51
1629798300000|2021-08-24 09:45:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|9
1629798600000|2021-08-24 09:50:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|5
1629798900000|2021-08-24 09:55:00|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|19
1629799200000|2021-08-24 10:00:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1629799500000|2021-08-24 10:05:00|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|98
1629799800000|2021-08-24 10:10:00|20.27|20.11|20.29|20.13|20.29|20.13|20.24|20.08|43
1629800100000|2021-08-24 10:15:00|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|9
1629800700000|2021-08-24 10:25:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1629801000000|2021-08-24 10:30:00|||||||||50
1629801300000|2021-08-24 10:35:00|||||||||4
1629802500000|2021-08-24 10:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|26
1629802800000|2021-08-24 11:00:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|27
1629803100000|2021-08-24 11:05:00|||||||||1
1629803400000|2021-08-24 11:10:00|20.2|20.04|20.24|20.08|20.24|20.08|20.2|20.04|34
1629803700000|2021-08-24 11:15:00|20.2|20.04|20.2|20.04|20.24|20.08|20.2|20.04|41
1629804000000|2021-08-24 11:20:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1629804300000|2021-08-24 11:25:00|20.2|20.04|20.22|20.06|20.24|20.08|20.2|20.04|22
1629804600000|2021-08-24 11:30:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|13
1629804900000|2021-08-24 11:35:00|20.27|20.11|20.25|20.09|20.27|20.11|20.24|20.08|24
1629805200000|2021-08-24 11:40:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|22
1629805800000|2021-08-24 11:50:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|1
1629806100000|2021-08-24 11:55:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|10
1629806400000|2021-08-24 12:00:00|20.25|20.09|20.29|20.13|20.29|20.13|20.24|20.08|44
1629806700000|2021-08-24 12:05:00|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|62
1629807000000|2021-08-24 12:10:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|10
1629807300000|2021-08-24 12:15:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|63
1629807600000|2021-08-24 12:20:00|20.34|20.18|20.34|20.18|20.38|20.22|20.33|20.17|84
1629807900000|2021-08-24 12:25:00|20.33|20.17|20.31|20.15|20.33|20.17|20.29|20.13|36
1629808200000|2021-08-24 12:30:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|3
1629808500000|2021-08-24 12:35:00|20.38|20.22|20.39|20.23|20.43|20.27|20.34|20.18|24
1629808800000|2021-08-24 12:40:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|43
1629809100000|2021-08-24 12:45:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|19
1629809400000|2021-08-24 12:50:00|20.41|20.25|20.39|20.23|20.43|20.27|20.39|20.23|128
1629809700000|2021-08-24 12:55:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|81
1629810000000|2021-08-24 13:00:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|136
1629810300000|2021-08-24 13:05:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|18
1629810600000|2021-08-24 13:10:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|9
1629810900000|2021-08-24 13:15:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|39
1629811200000|2021-08-24 13:20:00|||||||||53
1629811500000|2021-08-24 13:25:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|9
1629811800000|2021-08-24 13:30:00|20.26|20.1|20.38|20.22|20.39|20.23|20.24|20.08|485
1629812100000|2021-08-24 13:35:00|20.39|20.23|20.28|20.12|20.43|20.27|20.24|20.08|425
1629812400000|2021-08-24 13:40:00|20.26|20.1|20.26|20.1|20.3|20.14|20.24|20.08|222
1629812700000|2021-08-24 13:45:00|20.25|20.09|20.35|20.19|20.35|20.19|20.25|20.09|435
1629813000000|2021-08-24 13:50:00|20.38|20.22|20.38|20.22|20.4|20.24|20.35|20.19|326
1629813300000|2021-08-24 13:55:00|20.39|20.23|20.38|20.22|20.4|20.24|20.33|20.17|235
1629813600000|2021-08-24 14:00:00|20.4|20.24|20.35|20.19|20.43|20.27|20.33|20.17|640
1629813900000|2021-08-24 14:05:00|20.38|20.22|20.33|20.17|20.43|20.27|20.33|20.17|187
1629814200000|2021-08-24 14:10:00|20.37|20.21|20.3|20.14|20.38|20.22|20.3|20.14|325
1629814500000|2021-08-24 14:15:00|20.28|20.12|20.25|20.09|20.3|20.14|20.25|20.09|184
1629814800000|2021-08-24 14:20:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|74
1629815100000|2021-08-24 14:25:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|76
1629815400000|2021-08-24 14:30:00|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|238
1629815700000|2021-08-24 14:35:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|221
1629816000000|2021-08-24 14:40:00|20.35|20.19|20.31|20.15|20.35|20.19|20.31|20.15|171
1629816300000|2021-08-24 14:45:00|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|256
1629816600000|2021-08-24 14:50:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|94
1629816900000|2021-08-24 14:55:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|74
1629817200000|2021-08-24 15:00:00|||||||||214
1629817500000|2021-08-24 15:05:00|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|162
1629817800000|2021-08-24 15:10:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|51
1629818100000|2021-08-24 15:15:00|||||||||95
1629818400000|2021-08-24 15:20:00|||||||||133
1629818700000|2021-08-24 15:25:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|247
1629819000000|2021-08-24 15:30:00|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|57
1629819300000|2021-08-24 15:35:00|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|34
1629819600000|2021-08-24 15:40:00|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|195
1629819900000|2021-08-24 15:45:00|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|173
1629820200000|2021-08-24 15:50:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|32
1629820500000|2021-08-24 15:55:00|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|211
1629820800000|2021-08-24 16:00:00|20.36|20.2|20.42|20.26|20.42|20.26|20.36|20.2|61
1629821100000|2021-08-24 16:05:00|||||||||96
1629821400000|2021-08-24 16:10:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|165
1629821700000|2021-08-24 16:15:00|20.45|20.29|20.46|20.3|20.47|20.31|20.42|20.26|185
1629822000000|2021-08-24 16:20:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|63
1629822300000|2021-08-24 16:25:00|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|182
1629822600000|2021-08-24 16:30:00|20.45|20.29|20.37|20.21|20.47|20.31|20.37|20.21|230
1629822900000|2021-08-24 16:35:00|20.38|20.22|20.37|20.21|20.42|20.26|20.37|20.21|117
1629823200000|2021-08-24 16:40:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|95
1629823500000|2021-08-24 16:45:00|20.33|20.17|20.37|20.21|20.37|20.21|20.32|20.16|62
1629823800000|2021-08-24 16:50:00|||||||||38
1629824100000|2021-08-24 16:55:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|44
1629824400000|2021-08-24 17:00:00|20.35|20.19|20.28|20.12|20.37|20.21|20.28|20.12|185
1629824700000|2021-08-24 17:05:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|142
1629825000000|2021-08-24 17:10:00|20.37|20.21|20.37|20.21|20.37|20.21|20.33|20.17|51
1629825300000|2021-08-24 17:15:00|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|77
1629825600000|2021-08-24 17:20:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|28
1629825900000|2021-08-24 17:25:00|20.32|20.16|20.32|20.16|20.32|20.16|20.28|20.12|138
1629826200000|2021-08-24 17:30:00|20.28|20.12|20.28|20.12|20.32|20.16|20.28|20.12|98
1629826500000|2021-08-24 17:35:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|38
1629826800000|2021-08-24 17:40:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|46
1629827100000|2021-08-24 17:45:00|||||||||35
1629827400000|2021-08-24 17:50:00|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|173
1629827700000|2021-08-24 17:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.23|20.07|75
1629828000000|2021-08-24 18:00:00|20.23|20.07|20.23|20.07|20.27|20.11|20.22|20.06|93
1629828300000|2021-08-24 18:05:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|307
1629828600000|2021-08-24 18:10:00|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|82
1629828900000|2021-08-24 18:15:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|66
1629829200000|2021-08-24 18:20:00|||||||||71
1629829500000|2021-08-24 18:25:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|68
1629829800000|2021-08-24 18:30:00|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|102
1629830100000|2021-08-24 18:35:00|||||||||21
1629830400000|2021-08-24 18:40:00|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|145
1629830700000|2021-08-24 18:45:00|||||||||72
1629831000000|2021-08-24 18:50:00|20.23|20.07|20.24|20.08|20.24|20.08|20.19|20.03|75
1629831300000|2021-08-24 18:55:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|54
1629831600000|2021-08-24 19:00:00|20.21|20.05|20.27|20.11|20.27|20.11|20.21|20.05|154
1629831900000|2021-08-24 19:05:00|20.29|20.13|20.32|20.16|20.32|20.16|20.27|20.11|171
1629832200000|2021-08-24 19:10:00|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|137
1629832500000|2021-08-24 19:15:00|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|193
1629832800000|2021-08-24 19:20:00|20.34|20.18|20.37|20.21|20.39|20.23|20.32|20.16|262
1629833100000|2021-08-24 19:25:00|20.39|20.23|20.34|20.18|20.39|20.23|20.32|20.16|68
1629833400000|2021-08-24 19:30:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|689
1629833700000|2021-08-24 19:35:00|20.41|20.25|20.42|20.26|20.42|20.26|20.39|20.23|270
1629834000000|2021-08-24 19:40:00|20.47|20.31|20.43|20.27|20.47|20.31|20.42|20.26|309
1629834300000|2021-08-24 19:45:00|20.46|20.3|20.43|20.27|20.47|20.31|20.43|20.27|606
1629834600000|2021-08-24 19:50:00|20.46|20.3|20.46|20.3|20.48|20.32|20.43|20.27|471
1629834900000|2021-08-24 19:55:00|20.44|20.28|20.34|20.18|20.48|20.32|20.34|20.18|1635
1629835200000|2021-08-24 20:00:00|20.29|20.13|20.23|20.07|20.29|20.13|20.23|20.07|649
1629835500000|2021-08-24 20:05:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|795
1629835800000|2021-08-24 20:10:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|830
1629837000000|2021-08-24 20:30:00|||||||||154
1629837300000|2021-08-24 20:35:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|72
1629837600000|2021-08-24 20:40:00|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|21
1629837900000|2021-08-24 20:45:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|26
1629838200000|2021-08-24 20:50:00|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|10
1629838500000|2021-08-24 20:55:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|21
1629842400000|2021-08-24 22:00:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|7
1629842700000|2021-08-24 22:05:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1629843000000|2021-08-24 22:10:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|0
1629843600000|2021-08-24 22:20:00|||||||||5
1629843900000|2021-08-24 22:25:00|||||||||6
1629844200000|2021-08-24 22:30:00|||||||||11
1629844500000|2021-08-24 22:35:00|||||||||16
1629844800000|2021-08-24 22:40:00|||||||||18
1629845100000|2021-08-24 22:45:00|||||||||2
1629845400000|2021-08-24 22:50:00|||||||||78
1629845700000|2021-08-24 22:55:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1629846000000|2021-08-24 23:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|13
1629846300000|2021-08-24 23:05:00|20.3|20.14|20.31|20.15|20.31|20.15|20.28|20.12|32
1629846600000|2021-08-24 23:10:00|||||||||2
1629846900000|2021-08-24 23:15:00|||||||||9
1629847200000|2021-08-24 23:20:00|||||||||11
1629847500000|2021-08-24 23:25:00|||||||||3
1629848700000|2021-08-24 23:45:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|37
1629849000000|2021-08-24 23:50:00|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|9
1629849300000|2021-08-24 23:55:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|12
1629849600000|2021-08-25 00:00:00|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|23
1629849900000|2021-08-25 00:05:00|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|29
1629850500000|2021-08-25 00:15:00|20.23|20.07|20.27|20.11|20.32|20.16|20.23|20.07|21
1629850800000|2021-08-25 00:20:00|20.28|20.12|20.27|20.11|20.32|20.16|20.27|20.11|66
1629851100000|2021-08-25 00:25:00|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|3
1629851400000|2021-08-25 00:30:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|15
1629852300000|2021-08-25 00:45:00|||||||||5
1629852600000|2021-08-25 00:50:00|||||||||42
1629852900000|2021-08-25 00:55:00|||||||||1
1629853200000|2021-08-25 01:00:00|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|13
1629853500000|2021-08-25 01:05:00|||||||||2
1629853800000|2021-08-25 01:10:00|||||||||1
1629854100000|2021-08-25 01:15:00|20.35|20.19|20.32|20.16|20.37|20.21|20.32|20.16|59
1629854400000|2021-08-25 01:20:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|8
1629854700000|2021-08-25 01:25:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1629855000000|2021-08-25 01:30:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|12
1629855300000|2021-08-25 01:35:00|20.35|20.19|20.36|20.2|20.37|20.21|20.32|20.16|20
1629855600000|2021-08-25 01:40:00|||||||||21
1629856500000|2021-08-25 01:55:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1629857100000|2021-08-25 02:05:00|||||||||2
1629857400000|2021-08-25 02:10:00|||||||||1
1629857700000|2021-08-25 02:15:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|7
1629858000000|2021-08-25 02:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|11
1629858300000|2021-08-25 02:25:00|20.48|20.32|20.46|20.3|20.48|20.32|20.43|20.27|32
1629858600000|2021-08-25 02:30:00|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|8
1629858900000|2021-08-25 02:35:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|2
1629860400000|2021-08-25 03:00:00|20.45|20.29|20.46|20.3|20.5|20.34|20.41|20.25|43
1629861000000|2021-08-25 03:10:00|20.41|20.25|20.45|20.29|20.46|20.3|20.41|20.25|19
1629861300000|2021-08-25 03:15:00|20.43|20.27|20.45|20.29|20.46|20.3|20.41|20.25|7
1629861600000|2021-08-25 03:20:00|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|1
1629861900000|2021-08-25 03:25:00|||||||||1
1629862200000|2021-08-25 03:30:00|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|97
1629862500000|2021-08-25 03:35:00|20.43|20.27|20.46|20.3|20.46|20.3|20.41|20.25|4
1629862800000|2021-08-25 03:40:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1629863400000|2021-08-25 03:50:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1629863700000|2021-08-25 03:55:00|20.5|20.34|20.48|20.32|20.5|20.34|20.46|20.3|30
1629864000000|2021-08-25 04:00:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|3
1629864900000|2021-08-25 04:15:00|20.46|20.3|20.48|20.32|20.5|20.34|20.46|20.3|14
1629865200000|2021-08-25 04:20:00|20.46|20.3|20.46|20.3|20.5|20.34|20.46|20.3|9
1629866100000|2021-08-25 04:35:00|20.48|20.32|20.46|20.3|20.5|20.34|20.46|20.3|1
1629866400000|2021-08-25 04:40:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|19
1629866700000|2021-08-25 04:45:00|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|4
1629867000000|2021-08-25 04:50:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|3
1629867300000|2021-08-25 04:55:00|20.5|20.34|20.51|20.35|20.52|20.36|20.48|20.32|0
1629867600000|2021-08-25 05:00:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|7
1629867900000|2021-08-25 05:05:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|24
1629868200000|2021-08-25 05:10:00|||||||||5
1629869100000|2021-08-25 05:25:00|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|2
1629869400000|2021-08-25 05:30:00|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|71
1629870300000|2021-08-25 05:45:00|||||||||1
1629870900000|2021-08-25 05:55:00|||||||||2
1629871200000|2021-08-25 06:00:00|||||||||72
1629871500000|2021-08-25 06:05:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|46
1629871800000|2021-08-25 06:10:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|7
1629872100000|2021-08-25 06:15:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|23
1629872400000|2021-08-25 06:20:00|||||||||3
1629872700000|2021-08-25 06:25:00|20.38|20.22|20.4|20.24|20.42|20.26|20.38|20.22|11
1629873000000|2021-08-25 06:30:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1629873300000|2021-08-25 06:35:00|||||||||1
1629873600000|2021-08-25 06:40:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|5
1629873900000|2021-08-25 06:45:00|20.39|20.23|20.39|20.23|20.42|20.26|20.39|20.23|15
1629874200000|2021-08-25 06:50:00|20.35|20.19|20.37|20.21|20.37|20.21|20.34|20.18|26
1629874500000|2021-08-25 06:55:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|10
1629874800000|2021-08-25 07:00:00|20.35|20.19|20.29|20.13|20.37|20.21|20.29|20.13|77
1629875100000|2021-08-25 07:05:00|20.32|20.16|20.32|20.16|20.34|20.18|20.29|20.13|40
1629875400000|2021-08-25 07:10:00|20.33|20.17|20.34|20.18|20.37|20.21|20.32|20.16|15
1629875700000|2021-08-25 07:15:00|20.32|20.16|20.34|20.18|20.35|20.19|20.32|20.16|6
1629876000000|2021-08-25 07:20:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|3
1629876300000|2021-08-25 07:25:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1629876600000|2021-08-25 07:30:00|||||||||1
1629877200000|2021-08-25 07:40:00|||||||||9
1629877500000|2021-08-25 07:45:00|||||||||13
1629877800000|2021-08-25 07:50:00|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|32
1629878100000|2021-08-25 07:55:00|||||||||1
1629878400000|2021-08-25 08:00:00|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|40
1629878700000|2021-08-25 08:05:00|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|19
1629879000000|2021-08-25 08:10:00|20.36|20.2|20.29|20.13|20.36|20.2|20.29|20.13|53
1629879300000|2021-08-25 08:15:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1629879900000|2021-08-25 08:25:00|||||||||5
1629880200000|2021-08-25 08:30:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|7
1629880500000|2021-08-25 08:35:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|73
1629880800000|2021-08-25 08:40:00|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|4
1629881100000|2021-08-25 08:45:00|||||||||3
1629881400000|2021-08-25 08:50:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1629881700000|2021-08-25 08:55:00|||||||||8
1629882000000|2021-08-25 09:00:00|20.33|20.17|20.29|20.13|20.34|20.18|20.29|20.13|39
1629882300000|2021-08-25 09:05:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|21
1629882600000|2021-08-25 09:10:00|||||||||3
1629882900000|2021-08-25 09:15:00|||||||||1
1629883500000|2021-08-25 09:25:00|||||||||45
1629883800000|2021-08-25 09:30:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1629884100000|2021-08-25 09:35:00|20.31|20.15|20.29|20.13|20.33|20.17|20.29|20.13|14
1629884400000|2021-08-25 09:40:00|||||||||3
1629884700000|2021-08-25 09:45:00|||||||||1
1629885000000|2021-08-25 09:50:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|38
1629885300000|2021-08-25 09:55:00|||||||||3
1629885600000|2021-08-25 10:00:00|||||||||1
1629885900000|2021-08-25 10:05:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1629887400000|2021-08-25 10:30:00|20.31|20.15|20.3|20.14|20.33|20.17|20.3|20.14|45
1629887700000|2021-08-25 10:35:00|||||||||1
1629888000000|2021-08-25 10:40:00|20.33|20.17|20.33|20.17|20.35|20.19|20.3|20.14|6
1629888300000|2021-08-25 10:45:00|20.35|20.19|20.33|20.17|20.35|20.19|20.3|20.14|3
1629888600000|2021-08-25 10:50:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|9
1629888900000|2021-08-25 10:55:00|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|3
1629889200000|2021-08-25 11:00:00|||||||||1
1629889500000|2021-08-25 11:05:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|2
1629889800000|2021-08-25 11:10:00|||||||||1
1629890100000|2021-08-25 11:15:00|||||||||3
1629890400000|2021-08-25 11:20:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|19
1629890700000|2021-08-25 11:25:00|||||||||9
1629891000000|2021-08-25 11:30:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|24
1629891600000|2021-08-25 11:40:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1629891900000|2021-08-25 11:45:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1629892200000|2021-08-25 11:50:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|14
1629892500000|2021-08-25 11:55:00|20.4|20.24|20.39|20.23|20.43|20.27|20.38|20.22|26
1629892800000|2021-08-25 12:00:00|||||||||8
1629893100000|2021-08-25 12:05:00|||||||||14
1629893400000|2021-08-25 12:10:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|47
1629893700000|2021-08-25 12:15:00|||||||||1
1629894000000|2021-08-25 12:20:00|||||||||6
1629894300000|2021-08-25 12:25:00|||||||||6
1629894600000|2021-08-25 12:30:00|||||||||7
1629894900000|2021-08-25 12:35:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|97
1629895200000|2021-08-25 12:40:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1629895500000|2021-08-25 12:45:00|||||||||74
1629895800000|2021-08-25 12:50:00|20.32|20.16|20.3|20.14|20.34|20.18|20.3|20.14|17
1629896100000|2021-08-25 12:55:00|||||||||3
1629896400000|2021-08-25 13:00:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|7
1629896700000|2021-08-25 13:05:00|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|45
1629897000000|2021-08-25 13:10:00|20.32|20.16|20.34|20.18|20.34|20.18|20.3|20.14|12
1629897300000|2021-08-25 13:15:00|||||||||1
1629897600000|2021-08-25 13:20:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1629897900000|2021-08-25 13:25:00|20.34|20.18|20.32|20.16|20.35|20.19|20.3|20.14|43
1629898200000|2021-08-25 13:30:00|20.3|20.14|20.35|20.19|20.42|20.26|20.3|20.14|235
1629898500000|2021-08-25 13:35:00|20.3|20.14|20.31|20.15|20.36|20.2|20.3|20.14|124
1629898800000|2021-08-25 13:40:00|20.26|20.1|20.31|20.15|20.34|20.18|20.26|20.1|392
1629899100000|2021-08-25 13:45:00|20.3|20.14|20.31|20.15|20.31|20.15|20.26|20.1|40
1629899400000|2021-08-25 13:50:00|20.34|20.18|20.26|20.1|20.34|20.18|20.26|20.1|208
1629899700000|2021-08-25 13:55:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|390
1629900000000|2021-08-25 14:00:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|431
1629900300000|2021-08-25 14:05:00|20.14|19.98|20.16|20|20.19|20.03|20.11|19.95|358
1629900600000|2021-08-25 14:10:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|150
1629900900000|2021-08-25 14:15:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|198
1629901200000|2021-08-25 14:20:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|215
1629901500000|2021-08-25 14:25:00|20.07|19.91|20.09|19.93|20.11|19.95|20.06|19.9|422
1629901800000|2021-08-25 14:30:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|316
1629902100000|2021-08-25 14:35:00|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|313
1629902400000|2021-08-25 14:40:00|||||||||143
1629902700000|2021-08-25 14:45:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|166
1629903000000|2021-08-25 14:50:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|158
1629903300000|2021-08-25 14:55:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|218
1629903600000|2021-08-25 15:00:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|315
1629903900000|2021-08-25 15:05:00|20.07|19.91|20.03|19.87|20.07|19.91|20.02|19.86|189
1629904200000|2021-08-25 15:10:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|258
1629904500000|2021-08-25 15:15:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|89
1629904800000|2021-08-25 15:20:00|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|88
1629905100000|2021-08-25 15:25:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|224
1629905400000|2021-08-25 15:30:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|472
1629905700000|2021-08-25 15:35:00|||||||||37
1629906000000|2021-08-25 15:40:00|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|247
1629906300000|2021-08-25 15:45:00|||||||||144
1629906600000|2021-08-25 15:50:00|||||||||28
1629906900000|2021-08-25 15:55:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|78
1629907200000|2021-08-25 16:00:00|||||||||147
1629907500000|2021-08-25 16:05:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|112
1629907800000|2021-08-25 16:10:00|20|19.84|20.03|19.87|20.03|19.87|19.98|19.82|80
1629908100000|2021-08-25 16:15:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|54
1629908400000|2021-08-25 16:20:00|||||||||61
1629908700000|2021-08-25 16:25:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|52
1629909000000|2021-08-25 16:30:00|||||||||164
1629909300000|2021-08-25 16:35:00|||||||||21
1629909600000|2021-08-25 16:40:00|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|65
1629909900000|2021-08-25 16:45:00|||||||||135
1629910200000|2021-08-25 16:50:00|||||||||37
1629910500000|2021-08-25 16:55:00|||||||||35
1629910800000|2021-08-25 17:00:00|||||||||33
1629911100000|2021-08-25 17:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|95
1629911400000|2021-08-25 17:10:00|||||||||10
1629911700000|2021-08-25 17:15:00|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|210
1629912000000|2021-08-25 17:20:00|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|40
1629912300000|2021-08-25 17:25:00|||||||||51
1629912600000|2021-08-25 17:30:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|37
1629912900000|2021-08-25 17:35:00|20.03|19.87|20.02|19.86|20.07|19.91|20.02|19.86|71
1629913200000|2021-08-25 17:40:00|||||||||8
1629913500000|2021-08-25 17:45:00|||||||||25
1629913800000|2021-08-25 17:50:00|20.05|19.89|20.07|19.91|20.07|19.91|20.02|19.86|56
1629914100000|2021-08-25 17:55:00|||||||||10
1629914400000|2021-08-25 18:00:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|11
1629914700000|2021-08-25 18:05:00|20.03|19.87|20.03|19.87|20.07|19.91|20.02|19.86|73
1629915000000|2021-08-25 18:10:00|20.07|19.91|20.03|19.87|20.07|19.91|20.02|19.86|62
1629915300000|2021-08-25 18:15:00|20.05|19.89|20.03|19.87|20.07|19.91|20.02|19.86|180
1629915600000|2021-08-25 18:20:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|106
1629915900000|2021-08-25 18:25:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|51
1629916200000|2021-08-25 18:30:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|1066
1629916500000|2021-08-25 18:35:00|||||||||108
1629916800000|2021-08-25 18:40:00|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|154
1629917100000|2021-08-25 18:45:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|137
1629917400000|2021-08-25 18:50:00|||||||||51
1629917700000|2021-08-25 18:55:00|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|222
1629918000000|2021-08-25 19:00:00|19.94|19.78|19.96|19.8|19.97|19.81|19.94|19.78|214
1629918300000|2021-08-25 19:05:00|19.92|19.76|19.96|19.8|19.97|19.81|19.92|19.76|175
1629918600000|2021-08-25 19:10:00|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|755
1629918900000|2021-08-25 19:15:00|||||||||96
1629919200000|2021-08-25 19:20:00|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|65
1629919500000|2021-08-25 19:25:00|20.01|19.85|20.01|19.85|20.02|19.86|19.97|19.81|410
1629919800000|2021-08-25 19:30:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|219
1629920100000|2021-08-25 19:35:00|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|264
1629920400000|2021-08-25 19:40:00|20.01|19.85|19.97|19.81|20.01|19.85|19.92|19.76|487
1629920700000|2021-08-25 19:45:00|19.96|19.8|20.01|19.85|20.02|19.86|19.95|19.79|231
1629921000000|2021-08-25 19:50:00|19.99|19.83|19.92|19.76|20.01|19.85|19.92|19.76|289
1629921300000|2021-08-25 19:55:00|19.89|19.73|19.94|19.78|20.01|19.85|19.89|19.73|1536
1629921600000|2021-08-25 20:00:00|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|512
1629921900000|2021-08-25 20:05:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|606
1629922200000|2021-08-25 20:10:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|434
1629923400000|2021-08-25 20:30:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|95
1629923700000|2021-08-25 20:35:00|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|26
1629924000000|2021-08-25 20:40:00|||||||||7
1629924300000|2021-08-25 20:45:00|20|19.84|20|19.84|20.01|19.85|19.99|19.83|54
1629924600000|2021-08-25 20:50:00|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|4
1629924900000|2021-08-25 20:55:00|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|61
1629928800000|2021-08-25 22:00:00|20.03|19.87|20.04|19.88|20.05|19.89|20|19.84|2
1629929100000|2021-08-25 22:05:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1629929400000|2021-08-25 22:10:00|||||||||4
1629930300000|2021-08-25 22:25:00|||||||||2
1629930600000|2021-08-25 22:30:00|20|19.84|20|19.84|20|19.84|20|19.84|23
1629931200000|2021-08-25 22:40:00|20.04|19.88|20|19.84|20.05|19.89|20|19.84|44
1629931800000|2021-08-25 22:50:00|||||||||5
1629933300000|2021-08-25 23:15:00|||||||||1
1629933900000|2021-08-25 23:25:00|20.05|19.89|20.04|19.88|20.05|19.89|20|19.84|7
1629934200000|2021-08-25 23:30:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|7
1629935100000|2021-08-25 23:45:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|0
1629935400000|2021-08-25 23:50:00|20.02|19.86|20.01|19.85|20.02|19.86|20|19.84|2
1629935700000|2021-08-25 23:55:00|20.02|19.86|20.05|19.89|20.05|19.89|20.01|19.85|6
1629936000000|2021-08-26 00:00:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|53
1629936300000|2021-08-26 00:05:00|||||||||4
1629936600000|2021-08-26 00:10:00|||||||||1
1629937200000|2021-08-26 00:20:00|20.09|19.93|20.07|19.91|20.09|19.93|20.05|19.89|82
1629937500000|2021-08-26 00:25:00|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|95
1629937800000|2021-08-26 00:30:00|||||||||1
1629938400000|2021-08-26 00:40:00|20.1|19.94|20.1|19.94|20.14|19.98|20.09|19.93|43
1629938700000|2021-08-26 00:45:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|19
1629939000000|2021-08-26 00:50:00|||||||||6
1629939300000|2021-08-26 00:55:00|||||||||1
1629939600000|2021-08-26 01:00:00|||||||||3
1629939900000|2021-08-26 01:05:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|16
1629940200000|2021-08-26 01:10:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|46
1629940500000|2021-08-26 01:15:00|||||||||1
1629940800000|2021-08-26 01:20:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|16
1629941100000|2021-08-26 01:25:00|||||||||1
1629941400000|2021-08-26 01:30:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|16
1629941700000|2021-08-26 01:35:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|2
1629942000000|2021-08-26 01:40:00|||||||||7
1629942600000|2021-08-26 01:50:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|41
1629942900000|2021-08-26 01:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|13
1629943200000|2021-08-26 02:00:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|3
1629943500000|2021-08-26 02:05:00|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|5
1629943800000|2021-08-26 02:10:00|20.19|20.03|20.19|20.03|20.23|20.07|20.19|20.03|31
1629944100000|2021-08-26 02:15:00|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|2
1629944400000|2021-08-26 02:20:00|20.21|20.05|20.19|20.03|20.23|20.07|20.19|20.03|1
1629944700000|2021-08-26 02:25:00|20.21|20.05|20.23|20.07|20.23|20.07|20.19|20.03|1
1629945000000|2021-08-26 02:30:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|5
1629945300000|2021-08-26 02:35:00|20.23|20.07|20.23|20.07|20.24|20.08|20.19|20.03|13
1629945600000|2021-08-26 02:40:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1629945900000|2021-08-26 02:45:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|13
1629946500000|2021-08-26 02:55:00|||||||||1
1629947100000|2021-08-26 03:05:00|||||||||2
1629947400000|2021-08-26 03:10:00|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|3
1629948000000|2021-08-26 03:20:00|||||||||5
1629948300000|2021-08-26 03:25:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|57
1629948600000|2021-08-26 03:30:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|2
1629948900000|2021-08-26 03:35:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1629949200000|2021-08-26 03:40:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1629949500000|2021-08-26 03:45:00|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|3
1629949800000|2021-08-26 03:50:00|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|1
1629950100000|2021-08-26 03:55:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|6
1629950400000|2021-08-26 04:00:00|20.23|20.07|20.23|20.07|20.25|20.09|20.2|20.04|13
1629951000000|2021-08-26 04:10:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1629951300000|2021-08-26 04:15:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|6
1629952500000|2021-08-26 04:35:00|||||||||1
1629952800000|2021-08-26 04:40:00|||||||||6
1629953400000|2021-08-26 04:50:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|7
1629953700000|2021-08-26 04:55:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|7
1629954000000|2021-08-26 05:00:00|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|6
1629954300000|2021-08-26 05:05:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1629955200000|2021-08-26 05:20:00|||||||||2
1629956100000|2021-08-26 05:35:00|||||||||2
1629956400000|2021-08-26 05:40:00|||||||||13
1629956700000|2021-08-26 05:45:00|||||||||1
1629957300000|2021-08-26 05:55:00|||||||||1
1629958200000|2021-08-26 06:10:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|33
1629958500000|2021-08-26 06:15:00|||||||||5
1629958800000|2021-08-26 06:20:00|||||||||7
1629959100000|2021-08-26 06:25:00|||||||||9
1629959400000|2021-08-26 06:30:00|||||||||4
1629960000000|2021-08-26 06:40:00|||||||||7
1629960300000|2021-08-26 06:45:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|15
1629960600000|2021-08-26 06:50:00|||||||||10
1629960900000|2021-08-26 06:55:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1629961200000|2021-08-26 07:00:00|20.3|20.14|20.31|20.15|20.31|20.15|20.26|20.1|153
1629961500000|2021-08-26 07:05:00|20.34|20.18|20.47|20.31|20.47|20.31|20.31|20.15|331
1629961800000|2021-08-26 07:10:00|20.49|20.33|20.41|20.25|20.52|20.36|20.39|20.23|171
1629962100000|2021-08-26 07:15:00|20.4|20.24|20.43|20.27|20.47|20.31|20.39|20.23|56
1629962400000|2021-08-26 07:20:00|20.42|20.26|20.49|20.33|20.52|20.36|20.42|20.26|98
1629962700000|2021-08-26 07:25:00|20.44|20.28|20.39|20.23|20.44|20.28|20.34|20.18|268
1629963000000|2021-08-26 07:30:00|20.36|20.2|20.39|20.23|20.39|20.23|20.34|20.18|54
1629963300000|2021-08-26 07:35:00|20.36|20.2|20.39|20.23|20.39|20.23|20.32|20.16|58
1629963600000|2021-08-26 07:40:00|20.37|20.21|20.39|20.23|20.39|20.23|20.31|20.15|26
1629963900000|2021-08-26 07:45:00|20.37|20.21|20.39|20.23|20.39|20.23|20.36|20.2|1
1629964200000|2021-08-26 07:50:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|4
1629964500000|2021-08-26 07:55:00|20.39|20.23|20.36|20.2|20.39|20.23|20.31|20.15|10
1629964800000|2021-08-26 08:00:00|20.35|20.19|20.36|20.2|20.36|20.2|20.31|20.15|34
1629965100000|2021-08-26 08:05:00|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|5
1629965400000|2021-08-26 08:10:00|20.33|20.17|20.31|20.15|20.36|20.2|20.31|20.15|10
1629965700000|2021-08-26 08:15:00|||||||||20
1629966000000|2021-08-26 08:20:00|20.33|20.17|20.31|20.15|20.36|20.2|20.27|20.11|19
1629966300000|2021-08-26 08:25:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1629966900000|2021-08-26 08:35:00|20.29|20.13|20.31|20.15|20.31|20.15|20.26|20.1|45
1629967200000|2021-08-26 08:40:00|20.36|20.2|20.32|20.16|20.36|20.2|20.31|20.15|28
1629967500000|2021-08-26 08:45:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|11
1629968100000|2021-08-26 08:55:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|20
1629968400000|2021-08-26 09:00:00|20.46|20.3|20.49|20.33|20.49|20.33|20.41|20.25|118
1629968700000|2021-08-26 09:05:00|20.51|20.35|20.49|20.33|20.54|20.38|20.46|20.3|64
1629969000000|2021-08-26 09:10:00|20.46|20.3|20.46|20.3|20.5|20.34|20.41|20.25|86
1629969300000|2021-08-26 09:15:00|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|9
1629969600000|2021-08-26 09:20:00|20.43|20.27|20.45|20.29|20.46|20.3|20.41|20.25|3
1629969900000|2021-08-26 09:25:00|20.41|20.25|20.58|20.42|20.58|20.42|20.41|20.25|291
1629970200000|2021-08-26 09:30:00|20.6|20.44|20.58|20.42|20.66|20.5|20.55|20.39|255
1629970500000|2021-08-26 09:35:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|16
1629970800000|2021-08-26 09:40:00|20.59|20.43|20.58|20.42|20.6|20.44|20.55|20.39|23
1629971100000|2021-08-26 09:45:00|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|25
1629971400000|2021-08-26 09:50:00|20.53|20.37|20.54|20.38|20.55|20.39|20.53|20.37|64
1629971700000|2021-08-26 09:55:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|6
1629972000000|2021-08-26 10:00:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|16
1629972300000|2021-08-26 10:05:00|20.46|20.3|20.5|20.34|20.51|20.35|20.46|20.3|15
1629972600000|2021-08-26 10:10:00|||||||||3
1629972900000|2021-08-26 10:15:00|||||||||5
1629973200000|2021-08-26 10:20:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1629973500000|2021-08-26 10:25:00|||||||||3
1629973800000|2021-08-26 10:30:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|19
1629974100000|2021-08-26 10:35:00|20.51|20.35|20.47|20.31|20.52|20.36|20.47|20.31|3
1629974400000|2021-08-26 10:40:00|||||||||3
1629974700000|2021-08-26 10:45:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|3
1629975000000|2021-08-26 10:50:00|||||||||2
1629975300000|2021-08-26 10:55:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|52
1629975600000|2021-08-26 11:00:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|14
1629975900000|2021-08-26 11:05:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|7
1629976200000|2021-08-26 11:10:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|56
1629976500000|2021-08-26 11:15:00|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|8
1629976800000|2021-08-26 11:20:00|20.33|20.17|20.29|20.13|20.34|20.18|20.24|20.08|54
1629977100000|2021-08-26 11:25:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|49
1629977400000|2021-08-26 11:30:00|20.3|20.14|20.32|20.16|20.34|20.18|20.3|20.14|32
1629977700000|2021-08-26 11:35:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|102
1629978000000|2021-08-26 11:40:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|28
1629978600000|2021-08-26 11:50:00|||||||||2
1629979200000|2021-08-26 12:00:00|||||||||5
1629979500000|2021-08-26 12:05:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|4
1629979800000|2021-08-26 12:10:00|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|3
1629980100000|2021-08-26 12:15:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|10
1629980400000|2021-08-26 12:20:00|20.28|20.12|20.27|20.11|20.29|20.13|20.24|20.08|45
1629980700000|2021-08-26 12:25:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|56
1629981000000|2021-08-26 12:30:00|20.26|20.1|20.24|20.08|20.27|20.11|20.24|20.08|17
1629981300000|2021-08-26 12:35:00|20.27|20.11|20.42|20.26|20.42|20.26|20.27|20.11|83
1629981600000|2021-08-26 12:40:00|20.38|20.22|20.37|20.21|20.42|20.26|20.32|20.16|48
1629981900000|2021-08-26 12:45:00|20.36|20.2|20.32|20.16|20.37|20.21|20.32|20.16|17
1629982200000|2021-08-26 12:50:00|20.33|20.17|20.33|20.17|20.37|20.21|20.32|20.16|14
1629982500000|2021-08-26 12:55:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|36
1629982800000|2021-08-26 13:00:00|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|130
1629983100000|2021-08-26 13:05:00|20.28|20.12|20.27|20.11|20.29|20.13|20.27|20.11|5
1629983400000|2021-08-26 13:10:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|119
1629983700000|2021-08-26 13:15:00|||||||||1
1629984000000|2021-08-26 13:20:00|||||||||15
1629984300000|2021-08-26 13:25:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|22
1629984600000|2021-08-26 13:30:00|20.31|20.15|20.22|20.06|20.32|20.16|20.22|20.06|301
1629984900000|2021-08-26 13:35:00|20.23|20.07|20.32|20.16|20.32|20.16|20.22|20.06|296
1629985200000|2021-08-26 13:40:00|20.31|20.15|20.23|20.07|20.32|20.16|20.22|20.06|336
1629985500000|2021-08-26 13:45:00|20.22|20.06|20.18|20.02|20.23|20.07|20.13|19.97|471
1629985800000|2021-08-26 13:50:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|229
1629986100000|2021-08-26 13:55:00|20.21|20.05|20.31|20.15|20.31|20.15|20.21|20.05|286
1629986400000|2021-08-26 14:00:00|20.28|20.12|20.26|20.1|20.36|20.2|20.26|20.1|607
1629986700000|2021-08-26 14:05:00|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|490
1629987000000|2021-08-26 14:10:00|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|468
1629987300000|2021-08-26 14:15:00|20.28|20.12|20.31|20.15|20.38|20.22|20.28|20.12|434
1629987600000|2021-08-26 14:20:00|20.32|20.16|20.41|20.25|20.41|20.25|20.31|20.15|303
1629987900000|2021-08-26 14:25:00|20.44|20.28|20.56|20.4|20.89|20.73|20.41|20.25|2187
1629988200000|2021-08-26 14:30:00|20.58|20.42|20.69|20.53|20.73|20.57|20.49|20.33|927
1629988500000|2021-08-26 14:35:00|20.73|20.57|20.78|20.62|20.78|20.62|20.58|20.42|1082
1629988800000|2021-08-26 14:40:00|20.77|20.61|20.81|20.65|20.91|20.75|20.76|20.6|841
1629989100000|2021-08-26 14:45:00|20.78|20.62|20.76|20.6|20.81|20.65|20.68|20.52|667
1629989400000|2021-08-26 14:50:00|20.78|20.62|20.86|20.7|20.88|20.72|20.73|20.57|806
1629989700000|2021-08-26 14:55:00|20.83|20.67|20.73|20.57|20.86|20.7|20.73|20.57|917
1629990000000|2021-08-26 15:00:00|20.75|20.59|20.83|20.67|20.96|20.8|20.75|20.59|853
1629990300000|2021-08-26 15:05:00|20.86|20.7|20.64|20.48|20.91|20.75|20.63|20.47|857
1629990600000|2021-08-26 15:10:00|20.63|20.47|20.51|20.35|20.63|20.47|20.49|20.33|955
1629990900000|2021-08-26 15:15:00|20.48|20.32|20.46|20.3|20.51|20.35|20.41|20.25|795
1629991200000|2021-08-26 15:20:00|20.43|20.27|20.46|20.3|20.47|20.31|20.38|20.22|563
1629991500000|2021-08-26 15:25:00|20.43|20.27|20.43|20.27|20.51|20.35|20.43|20.27|606
1629991800000|2021-08-26 15:30:00|20.46|20.3|20.53|20.37|20.6|20.44|20.46|20.3|430
1629992100000|2021-08-26 15:35:00|20.51|20.35|20.46|20.3|20.65|20.49|20.46|20.3|588
1629992400000|2021-08-26 15:40:00|20.48|20.32|20.65|20.49|20.68|20.52|20.43|20.27|375
1629992700000|2021-08-26 15:45:00|20.68|20.52|20.65|20.49|20.73|20.57|20.6|20.44|553
1629993000000|2021-08-26 15:50:00|20.61|20.45|20.6|20.44|20.65|20.49|20.56|20.4|197
1629993300000|2021-08-26 15:55:00|20.61|20.45|20.6|20.44|20.65|20.49|20.51|20.35|284
1629993600000|2021-08-26 16:00:00|20.56|20.4|20.51|20.35|20.58|20.42|20.46|20.3|159
1629993900000|2021-08-26 16:05:00|20.56|20.4|20.56|20.4|20.56|20.4|20.51|20.35|112
1629994200000|2021-08-26 16:10:00|20.55|20.39|20.51|20.35|20.56|20.4|20.51|20.35|60
1629994500000|2021-08-26 16:15:00|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|155
1629994800000|2021-08-26 16:20:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|134
1629995100000|2021-08-26 16:25:00|20.5|20.34|20.52|20.36|20.57|20.41|20.48|20.32|104
1629995400000|2021-08-26 16:30:00|20.53|20.37|20.53|20.37|20.57|20.41|20.52|20.36|238
1629995700000|2021-08-26 16:35:00|20.55|20.39|20.57|20.41|20.57|20.41|20.48|20.32|177
1629996000000|2021-08-26 16:40:00|20.58|20.42|20.62|20.46|20.62|20.46|20.57|20.41|284
1629996300000|2021-08-26 16:45:00|20.67|20.51|20.67|20.51|20.67|20.51|20.62|20.46|125
1629996600000|2021-08-26 16:50:00|20.7|20.54|20.72|20.56|20.72|20.56|20.62|20.46|213
1629996900000|2021-08-26 16:55:00|20.7|20.54|20.67|20.51|20.71|20.55|20.65|20.49|107
1629997200000|2021-08-26 17:00:00|20.7|20.54|20.72|20.56|20.75|20.59|20.67|20.51|598
1629997500000|2021-08-26 17:05:00|20.7|20.54|20.7|20.54|20.75|20.59|20.67|20.51|155
1629997800000|2021-08-26 17:10:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|156
1629998100000|2021-08-26 17:15:00|20.63|20.47|20.7|20.54|20.71|20.55|20.62|20.46|77
1629998400000|2021-08-26 17:20:00|20.71|20.55|20.88|20.72|20.88|20.72|20.7|20.54|409
1629998700000|2021-08-26 17:25:00|20.9|20.74|20.8|20.64|20.9|20.74|20.8|20.64|184
1629999000000|2021-08-26 17:30:00|20.82|20.66|20.75|20.59|20.83|20.67|20.72|20.56|209
1629999300000|2021-08-26 17:35:00|20.76|20.6|20.75|20.59|20.8|20.64|20.72|20.56|142
1629999600000|2021-08-26 17:40:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|200
1629999900000|2021-08-26 17:45:00|20.74|20.58|20.8|20.64|20.8|20.64|20.72|20.56|90
1630000200000|2021-08-26 17:50:00|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|294
1630000500000|2021-08-26 17:55:00|20.77|20.61|20.79|20.63|20.8|20.64|20.72|20.56|116
1630000800000|2021-08-26 18:00:00|20.8|20.64|20.89|20.73|20.9|20.74|20.8|20.64|194
1630001100000|2021-08-26 18:05:00|20.85|20.69|20.99|20.83|21.02|20.86|20.85|20.69|309
1630001400000|2021-08-26 18:10:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|206
1630001700000|2021-08-26 18:15:00|20.97|20.81|20.99|20.83|20.99|20.83|20.89|20.73|246
1630002000000|2021-08-26 18:20:00|20.98|20.82|20.94|20.78|20.99|20.83|20.84|20.68|374
1630002300000|2021-08-26 18:25:00|20.92|20.76|20.89|20.73|20.94|20.78|20.84|20.68|238
1630002600000|2021-08-26 18:30:00|20.9|20.74|20.85|20.69|20.94|20.78|20.8|20.64|333
1630002900000|2021-08-26 18:35:00|20.84|20.68|20.72|20.56|20.89|20.73|20.72|20.56|481
1630003200000|2021-08-26 18:40:00|20.75|20.59|20.89|20.73|20.89|20.73|20.72|20.56|478
1630003500000|2021-08-26 18:45:00|20.88|20.72|20.92|20.76|20.94|20.78|20.8|20.64|140
1630003800000|2021-08-26 18:50:00|20.93|20.77|20.84|20.68|20.94|20.78|20.84|20.68|363
1630004100000|2021-08-26 18:55:00|20.87|20.71|20.94|20.78|20.94|20.78|20.87|20.71|381
1630004400000|2021-08-26 19:00:00|20.97|20.81|20.99|20.83|21.04|20.88|20.97|20.81|273
1630004700000|2021-08-26 19:05:00|21.02|20.86|21.02|20.86|21.12|20.96|20.99|20.83|416
1630005000000|2021-08-26 19:10:00|21.03|20.87|21.07|20.91|21.12|20.96|20.99|20.83|835
1630005300000|2021-08-26 19:15:00|21.04|20.88|20.97|20.81|21.1|20.94|20.97|20.81|952
1630005600000|2021-08-26 19:20:00|20.98|20.82|21.02|20.86|21.1|20.94|20.97|20.81|512
1630005900000|2021-08-26 19:25:00|21.05|20.89|20.97|20.81|21.1|20.94|20.97|20.81|316
1630006200000|2021-08-26 19:30:00|20.94|20.78|20.89|20.73|20.94|20.78|20.84|20.68|771
1630006500000|2021-08-26 19:35:00|20.84|20.68|20.97|20.81|20.97|20.81|20.76|20.6|843
1630006800000|2021-08-26 19:40:00|20.93|20.77|20.97|20.81|21|20.84|20.79|20.63|434
1630007100000|2021-08-26 19:45:00|20.99|20.83|20.92|20.76|21.02|20.86|20.84|20.68|530
1630007400000|2021-08-26 19:50:00|20.89|20.73|20.88|20.72|20.96|20.8|20.84|20.68|889
1630007700000|2021-08-26 19:55:00|20.89|20.73|20.86|20.7|20.94|20.78|20.81|20.65|1812
1630008000000|2021-08-26 20:00:00|20.89|20.73|20.92|20.76|20.92|20.76|20.84|20.68|624
1630008300000|2021-08-26 20:05:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|656
1630008600000|2021-08-26 20:10:00|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|732
1630009800000|2021-08-26 20:30:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|219
1630010100000|2021-08-26 20:35:00|||||||||38
1630010700000|2021-08-26 20:45:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|85
1630011000000|2021-08-26 20:50:00|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|16
1630011300000|2021-08-26 20:55:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|28
1630015200000|2021-08-26 22:00:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|5
1630015500000|2021-08-26 22:05:00|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|25
1630016100000|2021-08-26 22:15:00|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|12
1630016400000|2021-08-26 22:20:00|20.89|20.73|20.9|20.74|20.9|20.74|20.85|20.69|23
1630016700000|2021-08-26 22:25:00|||||||||1
1630017000000|2021-08-26 22:30:00|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|0
1630017600000|2021-08-26 22:40:00|||||||||1
1630017900000|2021-08-26 22:45:00|||||||||2
1630018800000|2021-08-26 23:00:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|15
1630019400000|2021-08-26 23:10:00|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|2
1630019700000|2021-08-26 23:15:00|||||||||3
1630020000000|2021-08-26 23:20:00|||||||||13
1630020300000|2021-08-26 23:25:00|||||||||10
1630020600000|2021-08-26 23:30:00|||||||||9
1630020900000|2021-08-26 23:35:00|||||||||11
1630021200000|2021-08-26 23:40:00|20.96|20.8|20.96|20.8|20.96|20.8|20.95|20.79|31
1630021500000|2021-08-26 23:45:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|4
1630021800000|2021-08-26 23:50:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|34
1630022100000|2021-08-26 23:55:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1630022400000|2021-08-27 00:00:00|21.02|20.86|20.97|20.81|21.05|20.89|20.97|20.81|86
1630022700000|2021-08-27 00:05:00|20.93|20.77|21.02|20.86|21.02|20.86|20.93|20.77|89
1630023000000|2021-08-27 00:10:00|21.03|20.87|21.05|20.89|21.05|20.89|21.02|20.86|13
1630023300000|2021-08-27 00:15:00|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|36
1630023600000|2021-08-27 00:20:00|||||||||1
1630023900000|2021-08-27 00:25:00|||||||||9
1630024200000|2021-08-27 00:30:00|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|10
1630024500000|2021-08-27 00:35:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|3
1630024800000|2021-08-27 00:40:00|21.05|20.89|21.05|20.89|21.05|20.89|21.03|20.87|2
1630025100000|2021-08-27 00:45:00|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|1
1630025400000|2021-08-27 00:50:00|21.04|20.88|20.98|20.82|21.04|20.88|20.95|20.79|39
1630025700000|2021-08-27 00:55:00|21|20.84|20.93|20.77|21|20.84|20.93|20.77|5
1630026000000|2021-08-27 01:00:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|8
1630026300000|2021-08-27 01:05:00|||||||||4
1630026600000|2021-08-27 01:10:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|5
1630026900000|2021-08-27 01:15:00|20.92|20.76|20.87|20.71|20.95|20.79|20.82|20.66|127
1630027200000|2021-08-27 01:20:00|20.85|20.69|20.87|20.71|20.87|20.71|20.84|20.68|2
1630027500000|2021-08-27 01:25:00|20.84|20.68|20.82|20.66|20.84|20.68|20.79|20.63|17
1630027800000|2021-08-27 01:30:00|20.8|20.64|20.82|20.66|20.82|20.66|20.79|20.63|3
1630028100000|2021-08-27 01:35:00|20.84|20.68|20.82|20.66|20.85|20.69|20.82|20.66|18
1630028400000|2021-08-27 01:40:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|19
1630028700000|2021-08-27 01:45:00|20.84|20.68|20.83|20.67|20.87|20.71|20.83|20.67|8
1630029000000|2021-08-27 01:50:00|20.82|20.66|20.85|20.69|20.87|20.71|20.82|20.66|0
1630029300000|2021-08-27 01:55:00|20.84|20.68|20.84|20.68|20.87|20.71|20.84|20.68|0
1630029600000|2021-08-27 02:00:00|20.82|20.66|20.74|20.58|20.82|20.66|20.74|20.58|29
1630029900000|2021-08-27 02:05:00|20.72|20.56|20.69|20.53|20.74|20.58|20.67|20.51|27
1630030200000|2021-08-27 02:10:00|20.67|20.51|20.69|20.53|20.71|20.55|20.67|20.51|4
1630030500000|2021-08-27 02:15:00|20.7|20.54|20.69|20.53|20.71|20.55|20.69|20.53|1
1630030800000|2021-08-27 02:20:00|20.7|20.54|20.7|20.54|20.71|20.55|20.69|20.53|0
1630031100000|2021-08-27 02:25:00|20.69|20.53|20.66|20.5|20.7|20.54|20.66|20.5|1
1630031400000|2021-08-27 02:30:00|20.63|20.47|20.61|20.45|20.66|20.5|20.61|20.45|43
1630031700000|2021-08-27 02:35:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|21
1630032000000|2021-08-27 02:40:00|||||||||1
1630032300000|2021-08-27 02:45:00|||||||||3
1630032600000|2021-08-27 02:50:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|16
1630032900000|2021-08-27 02:55:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|1
1630033200000|2021-08-27 03:00:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|2
1630033500000|2021-08-27 03:05:00|20.69|20.53|20.7|20.54|20.71|20.55|20.69|20.53|0
1630033800000|2021-08-27 03:10:00|20.71|20.55|20.71|20.55|20.71|20.55|20.68|20.52|2
1630034100000|2021-08-27 03:15:00|20.7|20.54|20.7|20.54|20.71|20.55|20.69|20.53|2
1630034400000|2021-08-27 03:20:00|20.71|20.55|20.71|20.55|20.74|20.58|20.7|20.54|14
1630034700000|2021-08-27 03:25:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|5
1630035000000|2021-08-27 03:30:00|20.7|20.54|20.71|20.55|20.74|20.58|20.7|20.54|11
1630035300000|2021-08-27 03:35:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1630035900000|2021-08-27 03:45:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1630036200000|2021-08-27 03:50:00|||||||||1
1630036500000|2021-08-27 03:55:00|||||||||3
1630037100000|2021-08-27 04:05:00|||||||||1
1630037400000|2021-08-27 04:10:00|||||||||3
1630037700000|2021-08-27 04:15:00|||||||||1
1630038000000|2021-08-27 04:20:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|8
1630038600000|2021-08-27 04:30:00|||||||||1
1630040400000|2021-08-27 05:00:00|||||||||6
1630040700000|2021-08-27 05:05:00|20.71|20.55|20.8|20.64|20.8|20.64|20.71|20.55|100
1630041000000|2021-08-27 05:10:00|||||||||3
1630041300000|2021-08-27 05:15:00|||||||||8
1630041600000|2021-08-27 05:20:00|20.75|20.59|20.77|20.61|20.8|20.64|20.75|20.59|99
1630041900000|2021-08-27 05:25:00|20.76|20.6|20.76|20.6|20.77|20.61|20.75|20.59|1
1630042200000|2021-08-27 05:30:00|20.77|20.61|20.72|20.56|20.77|20.61|20.67|20.51|52
1630042500000|2021-08-27 05:35:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|9
1630043100000|2021-08-27 05:45:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|75
1630043400000|2021-08-27 05:50:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|0
1630043700000|2021-08-27 05:55:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|19
1630044000000|2021-08-27 06:00:00|20.8|20.64|20.72|20.56|20.8|20.64|20.68|20.52|67
1630044300000|2021-08-27 06:05:00|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|15
1630044600000|2021-08-27 06:10:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|67
1630044900000|2021-08-27 06:15:00|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1630045200000|2021-08-27 06:20:00|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|13
1630046100000|2021-08-27 06:35:00|||||||||4
1630046400000|2021-08-27 06:40:00|20.64|20.48|20.63|20.47|20.64|20.48|20.62|20.46|3
1630046700000|2021-08-27 06:45:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|2
1630047000000|2021-08-27 06:50:00|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|14
1630047300000|2021-08-27 06:55:00|20.61|20.45|20.59|20.43|20.62|20.46|20.59|20.43|19
1630047600000|2021-08-27 07:00:00|20.6|20.44|20.66|20.5|20.69|20.53|20.6|20.44|39
1630047900000|2021-08-27 07:05:00|||||||||44
1630048200000|2021-08-27 07:10:00|20.64|20.48|20.66|20.5|20.66|20.5|20.64|20.48|9
1630048500000|2021-08-27 07:15:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|28
1630048800000|2021-08-27 07:20:00|||||||||1
1630049100000|2021-08-27 07:25:00|20.56|20.4|20.53|20.37|20.57|20.41|20.53|20.37|40
1630049400000|2021-08-27 07:30:00|20.48|20.32|20.52|20.36|20.53|20.37|20.48|20.32|5
1630049700000|2021-08-27 07:35:00|20.51|20.35|20.52|20.36|20.53|20.37|20.49|20.33|11
1630050000000|2021-08-27 07:40:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|14
1630050300000|2021-08-27 07:45:00|20.59|20.43|20.56|20.4|20.61|20.45|20.56|20.4|158
1630050600000|2021-08-27 07:50:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|19
1630050900000|2021-08-27 07:55:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|14
1630051200000|2021-08-27 08:00:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|23
1630051500000|2021-08-27 08:05:00|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|35
1630051800000|2021-08-27 08:10:00|20.63|20.47|20.57|20.41|20.63|20.47|20.56|20.4|61
1630052100000|2021-08-27 08:15:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1630052400000|2021-08-27 08:20:00|20.57|20.41|20.58|20.42|20.58|20.42|20.56|20.4|4
1630052700000|2021-08-27 08:25:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|59
1630053000000|2021-08-27 08:30:00|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|14
1630053300000|2021-08-27 08:35:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|21
1630053600000|2021-08-27 08:40:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|13
1630053900000|2021-08-27 08:45:00|||||||||4
1630054200000|2021-08-27 08:50:00|20.61|20.45|20.58|20.42|20.61|20.45|20.56|20.4|15
1630054500000|2021-08-27 08:55:00|20.56|20.4|20.59|20.43|20.61|20.45|20.56|20.4|5
1630054800000|2021-08-27 09:00:00|20.58|20.42|20.61|20.45|20.64|20.48|20.56|20.4|32
1630055100000|2021-08-27 09:05:00|20.59|20.43|20.58|20.42|20.59|20.43|20.56|20.4|35
1630055400000|2021-08-27 09:10:00|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|0
1630055700000|2021-08-27 09:15:00|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|13
1630056000000|2021-08-27 09:20:00|20.59|20.43|20.51|20.35|20.59|20.43|20.51|20.35|10
1630056300000|2021-08-27 09:25:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|43
1630056600000|2021-08-27 09:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|31
1630056900000|2021-08-27 09:35:00|||||||||10
1630057200000|2021-08-27 09:40:00|20.55|20.39|20.56|20.4|20.56|20.4|20.53|20.37|24
1630057500000|2021-08-27 09:45:00|||||||||16
1630057800000|2021-08-27 09:50:00|||||||||1
1630058100000|2021-08-27 09:55:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1630058400000|2021-08-27 10:00:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|3
1630059000000|2021-08-27 10:10:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|4
1630059300000|2021-08-27 10:15:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|14
1630059600000|2021-08-27 10:20:00|||||||||2
1630059900000|2021-08-27 10:25:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|18
1630060800000|2021-08-27 10:40:00|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|76
1630061100000|2021-08-27 10:45:00|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|11
1630061400000|2021-08-27 10:50:00|||||||||3
1630061700000|2021-08-27 10:55:00|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|15
1630062000000|2021-08-27 11:00:00|||||||||6
1630062300000|2021-08-27 11:05:00|||||||||9
1630062600000|2021-08-27 11:10:00|||||||||5
1630062900000|2021-08-27 11:15:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|17
1630063200000|2021-08-27 11:20:00|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|23
1630063500000|2021-08-27 11:25:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|9
1630064100000|2021-08-27 11:35:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|4
1630064400000|2021-08-27 11:40:00|20.62|20.46|20.65|20.49|20.65|20.49|20.6|20.44|20
1630064700000|2021-08-27 11:45:00|20.68|20.52|20.7|20.54|20.73|20.57|20.68|20.52|15
1630065000000|2021-08-27 11:50:00|20.68|20.52|20.67|20.51|20.68|20.52|20.65|20.49|52
1630065300000|2021-08-27 11:55:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|5
1630065600000|2021-08-27 12:00:00|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|92
1630065900000|2021-08-27 12:05:00|20.6|20.44|20.6|20.44|20.62|20.46|20.57|20.41|104
1630066200000|2021-08-27 12:10:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|42
1630066500000|2021-08-27 12:15:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|18
1630066800000|2021-08-27 12:20:00|||||||||3
1630067100000|2021-08-27 12:25:00|||||||||9
1630067400000|2021-08-27 12:30:00|||||||||7
1630067700000|2021-08-27 12:35:00|||||||||7
1630068000000|2021-08-27 12:40:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|128
1630068300000|2021-08-27 12:45:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|13
1630068600000|2021-08-27 12:50:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|13
1630068900000|2021-08-27 12:55:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|9
1630069200000|2021-08-27 13:00:00|20.57|20.41|20.57|20.41|20.57|20.41|20.52|20.36|15
1630069500000|2021-08-27 13:05:00|||||||||75
1630069800000|2021-08-27 13:10:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|44
1630070100000|2021-08-27 13:15:00|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|42
1630070400000|2021-08-27 13:20:00|20.61|20.45|20.61|20.45|20.62|20.46|20.57|20.41|22
1630070700000|2021-08-27 13:25:00|20.62|20.46|20.62|20.46|20.66|20.5|20.57|20.41|46
1630071000000|2021-08-27 13:30:00|20.61|20.45|20.39|20.23|20.63|20.47|20.29|20.13|477
1630071300000|2021-08-27 13:35:00|20.38|20.22|20.48|20.32|20.48|20.32|20.34|20.18|239
1630071600000|2021-08-27 13:40:00|20.44|20.28|20.44|20.28|20.48|20.32|20.39|20.23|588
1630071900000|2021-08-27 13:45:00|20.43|20.27|20.39|20.23|20.43|20.27|20.26|20.1|429
1630072200000|2021-08-27 13:50:00|20.38|20.22|20.35|20.19|20.39|20.23|20.3|20.14|495
1630072500000|2021-08-27 13:55:00|20.33|20.17|20.35|20.19|20.43|20.27|20.33|20.17|484
1630072800000|2021-08-27 14:00:00|20.31|20.15|20.03|19.87|20.53|20.37|20.03|19.87|2846
1630073100000|2021-08-27 14:05:00|20.06|19.9|20.06|19.9|20.12|19.96|20.03|19.87|633
1630073400000|2021-08-27 14:10:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|825
1630073700000|2021-08-27 14:15:00|19.93|19.77|19.9|19.74|19.93|19.77|19.85|19.69|790
1630074000000|2021-08-27 14:20:00|19.88|19.72|19.87|19.71|19.93|19.77|19.85|19.69|690
1630074300000|2021-08-27 14:25:00|19.85|19.69|19.9|19.74|19.98|19.82|19.85|19.69|586
1630074600000|2021-08-27 14:30:00|19.93|19.77|19.85|19.69|19.93|19.77|19.85|19.69|543
1630074900000|2021-08-27 14:35:00|19.87|19.71|19.9|19.74|19.95|19.79|19.87|19.71|251
1630075200000|2021-08-27 14:40:00|19.92|19.76|19.95|19.79|19.97|19.81|19.9|19.74|348
1630075500000|2021-08-27 14:45:00|19.92|19.76|19.9|19.74|19.92|19.76|19.85|19.69|431
1630075800000|2021-08-27 14:50:00|19.89|19.73|19.82|19.66|19.89|19.73|19.81|19.65|184
1630076100000|2021-08-27 14:55:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|239
1630076400000|2021-08-27 15:00:00|19.82|19.66|19.91|19.75|19.94|19.78|19.81|19.65|407
1630076700000|2021-08-27 15:05:00|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|328
1630077000000|2021-08-27 15:10:00|19.94|19.78|19.91|19.75|19.96|19.8|19.91|19.75|157
1630077300000|2021-08-27 15:15:00|19.96|19.8|20.01|19.85|20.06|19.9|19.96|19.8|340
1630077600000|2021-08-27 15:20:00|19.99|19.83|19.91|19.75|20.01|19.85|19.91|19.75|261
1630077900000|2021-08-27 15:25:00|19.92|19.76|20.04|19.88|20.04|19.88|19.88|19.72|385
1630078200000|2021-08-27 15:30:00|20.01|19.85|19.91|19.75|20.01|19.85|19.88|19.72|201
1630078500000|2021-08-27 15:35:00|19.93|19.77|19.93|19.77|19.96|19.8|19.91|19.75|133
1630078800000|2021-08-27 15:40:00|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|54
1630079100000|2021-08-27 15:45:00|19.88|19.72|19.89|19.73|19.91|19.75|19.88|19.72|154
1630079400000|2021-08-27 15:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.88|19.72|112
1630079700000|2021-08-27 15:55:00|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|80
1630080000000|2021-08-27 16:00:00|19.86|19.7|19.88|19.72|19.91|19.75|19.86|19.7|283
1630080300000|2021-08-27 16:05:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|80
1630080600000|2021-08-27 16:10:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|46
1630080900000|2021-08-27 16:15:00|19.86|19.7|19.88|19.72|19.91|19.75|19.86|19.7|236
1630081200000|2021-08-27 16:20:00|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|395
1630081500000|2021-08-27 16:25:00|||||||||81
1630081800000|2021-08-27 16:30:00|||||||||157
1630082100000|2021-08-27 16:35:00|||||||||97
1630082400000|2021-08-27 16:40:00|||||||||54
1630082700000|2021-08-27 16:45:00|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|131
1630083000000|2021-08-27 16:50:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|317
1630083300000|2021-08-27 16:55:00|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|270
1630083600000|2021-08-27 17:00:00|19.85|19.69|19.83|19.67|19.86|19.7|19.83|19.67|58
1630083900000|2021-08-27 17:05:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|198
1630084200000|2021-08-27 17:10:00|||||||||37
1630084500000|2021-08-27 17:15:00|||||||||41
1630084800000|2021-08-27 17:20:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|465
1630085100000|2021-08-27 17:25:00|||||||||67
1630085400000|2021-08-27 17:30:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|382
1630085700000|2021-08-27 17:35:00|||||||||95
1630086000000|2021-08-27 17:40:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|86
1630086300000|2021-08-27 17:45:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|45
1630086600000|2021-08-27 17:50:00|||||||||16
1630086900000|2021-08-27 17:55:00|19.83|19.67|19.81|19.65|19.83|19.67|19.78|19.62|110
1630087200000|2021-08-27 18:00:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|128
1630087500000|2021-08-27 18:05:00|19.78|19.62|19.77|19.61|19.82|19.66|19.77|19.61|375
1630087800000|2021-08-27 18:10:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|109
1630088100000|2021-08-27 18:15:00|||||||||129
1630088400000|2021-08-27 18:20:00|||||||||110
1630088700000|2021-08-27 18:25:00|19.8|19.64|19.78|19.62|19.82|19.66|19.77|19.61|224
1630089000000|2021-08-27 18:30:00|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|457
1630089300000|2021-08-27 18:35:00|||||||||138
1630089600000|2021-08-27 18:40:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|90
1630089900000|2021-08-27 18:45:00|||||||||92
1630090200000|2021-08-27 18:50:00|||||||||61
1630090500000|2021-08-27 18:55:00|||||||||57
1630090800000|2021-08-27 19:00:00|||||||||102
1630091100000|2021-08-27 19:05:00|||||||||94
1630091400000|2021-08-27 19:10:00|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|283
1630091700000|2021-08-27 19:15:00|||||||||67
1630092000000|2021-08-27 19:20:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|78
1630092300000|2021-08-27 19:25:00|19.75|19.59|19.77|19.61|19.77|19.61|19.74|19.58|650
1630092600000|2021-08-27 19:30:00|19.74|19.58|19.79|19.63|19.82|19.66|19.74|19.58|318
1630092900000|2021-08-27 19:35:00|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|317
1630093200000|2021-08-27 19:40:00|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|395
1630093500000|2021-08-27 19:45:00|19.84|19.68|19.9|19.74|19.92|19.76|19.82|19.66|779
1630093800000|2021-08-27 19:50:00|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|492
1630094100000|2021-08-27 19:55:00|19.9|19.74|19.87|19.71|19.92|19.76|19.87|19.71|2333
1630094400000|2021-08-27 20:00:00|19.89|19.73|19.94|19.78|19.94|19.78|19.87|19.71|390
1630094700000|2021-08-27 20:05:00|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|775
1630095000000|2021-08-27 20:10:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1051
1630096200000|2021-08-27 20:30:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|93
1630096500000|2021-08-27 20:35:00|19.97|19.81|19.98|19.82|19.99|19.83|19.96|19.8|41
1630096800000|2021-08-27 20:40:00|19.96|19.8|19.99|19.83|19.99|19.83|19.93|19.77|107
1630097100000|2021-08-27 20:45:00|19.96|19.8|19.99|19.83|19.99|19.83|19.95|19.79|85
1630097400000|2021-08-27 20:50:00|||||||||20
1630097700000|2021-08-27 20:55:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|103
1630274400000|2021-08-29 22:00:00|20.12|19.96|20.09|19.93|20.15|19.99|20.09|19.93|59
1630274700000|2021-08-29 22:05:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|6
1630275000000|2021-08-29 22:10:00|20|19.84|20|19.84|20.04|19.88|20|19.84|42
1630279800000|2021-08-29 23:30:00|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|6
1630280100000|2021-08-29 23:35:00|20.02|19.86|20|19.84|20.04|19.88|19.96|19.8|12
1630280400000|2021-08-29 23:40:00|19.98|19.82|19.99|19.83|20|19.84|19.96|19.8|11
1630281600000|2021-08-30 00:00:00|20|19.84|20.04|19.88|20.05|19.89|20|19.84|11
1630281900000|2021-08-30 00:05:00|20.03|19.87|20.02|19.86|20.04|19.88|20|19.84|125
1630282200000|2021-08-30 00:10:00|20.03|19.87|20.07|19.91|20.08|19.92|20.02|19.86|28
1630282500000|2021-08-30 00:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1630282800000|2021-08-30 00:20:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|24
1630283100000|2021-08-30 00:25:00|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|23
1630283400000|2021-08-30 00:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|32
1630283700000|2021-08-30 00:35:00|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|11
1630284000000|2021-08-30 00:40:00|20.13|19.97|20.16|20|20.18|20.02|20.13|19.97|24
1630284300000|2021-08-30 00:45:00|20.18|20.02|20.17|20.01|20.18|20.02|20.16|20|13
1630284600000|2021-08-30 00:50:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|2
1630284900000|2021-08-30 00:55:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|12
1630286100000|2021-08-30 01:15:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|34
1630286400000|2021-08-30 01:20:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|0
1630286700000|2021-08-30 01:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1630287000000|2021-08-30 01:30:00|20.22|20.06|20.22|20.06|20.24|20.08|20.19|20.03|16
1630287300000|2021-08-30 01:35:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|12
1630287600000|2021-08-30 01:40:00|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|21
1630288800000|2021-08-30 02:00:00|20.19|20.03|20.2|20.04|20.24|20.08|20.19|20.03|12
1630289100000|2021-08-30 02:05:00|20.19|20.03|20.22|20.06|20.24|20.08|20.19|20.03|2
1630289400000|2021-08-30 02:10:00|20.24|20.08|20.2|20.04|20.24|20.08|20.19|20.03|2
1630289700000|2021-08-30 02:15:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|20
1630290000000|2021-08-30 02:20:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|2
1630292400000|2021-08-30 03:00:00|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1630292700000|2021-08-30 03:05:00|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|1
1630293000000|2021-08-30 03:10:00|||||||||2
1630301400000|2021-08-30 05:30:00|20.09|19.93|20.11|19.95|20.12|19.96|20.07|19.91|25
1630301700000|2021-08-30 05:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.07|19.91|3
1630302000000|2021-08-30 05:40:00|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1630306800000|2021-08-30 07:00:00|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|3
1630307100000|2021-08-30 07:05:00|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|1
1630307400000|2021-08-30 07:10:00|||||||||6
1630307700000|2021-08-30 07:15:00|20.1|19.94|20.08|19.92|20.1|19.94|20.05|19.89|46
1630308000000|2021-08-30 07:20:00|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|45
1630308300000|2021-08-30 07:25:00|20.05|19.89|20.09|19.93|20.1|19.94|20.05|19.89|24
1630311900000|2021-08-30 08:25:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1630312200000|2021-08-30 08:30:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|13
1630312500000|2021-08-30 08:35:00|||||||||9
1630312800000|2021-08-30 08:40:00|||||||||9
1630313100000|2021-08-30 08:45:00|||||||||1
1630313700000|2021-08-30 08:55:00|||||||||1
1630314000000|2021-08-30 09:00:00|||||||||47
1630314300000|2021-08-30 09:05:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|47
1630314600000|2021-08-30 09:10:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|54
1630314900000|2021-08-30 09:15:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|15
1630315200000|2021-08-30 09:20:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|6
1630315500000|2021-08-30 09:25:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|21
1630315800000|2021-08-30 09:30:00|||||||||8
1630316100000|2021-08-30 09:35:00|||||||||2
1630316400000|2021-08-30 09:40:00|||||||||4
1630316700000|2021-08-30 09:45:00|||||||||1
1630317000000|2021-08-30 09:50:00|||||||||3
1630317300000|2021-08-30 09:55:00|||||||||1
1630317600000|2021-08-30 10:00:00|||||||||1
1630317900000|2021-08-30 10:05:00|||||||||1
1630318200000|2021-08-30 10:10:00|||||||||2
1630318500000|2021-08-30 10:15:00|||||||||4
1630318800000|2021-08-30 10:20:00|||||||||3
1630319100000|2021-08-30 10:25:00|||||||||3
1630320000000|2021-08-30 10:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|40
1630320300000|2021-08-30 10:45:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|4
1630320600000|2021-08-30 10:50:00|19.94|19.78|19.95|19.79|19.96|19.8|19.94|19.78|0
1630320900000|2021-08-30 10:55:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|10
1630321200000|2021-08-30 11:00:00|||||||||2
1630321500000|2021-08-30 11:05:00|||||||||3
1630322100000|2021-08-30 11:15:00|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|35
1630322400000|2021-08-30 11:20:00|||||||||7
1630322700000|2021-08-30 11:25:00|||||||||4
1630323000000|2021-08-30 11:30:00|||||||||3
1630323300000|2021-08-30 11:35:00|||||||||3
1630323900000|2021-08-30 11:45:00|||||||||4
1630324200000|2021-08-30 11:50:00|||||||||4
1630324500000|2021-08-30 11:55:00|||||||||9
1630324800000|2021-08-30 12:00:00|19.98|19.82|19.92|19.76|19.98|19.82|19.92|19.76|64
1630325100000|2021-08-30 12:05:00|||||||||28
1630325400000|2021-08-30 12:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1630325700000|2021-08-30 12:15:00|||||||||7
1630326000000|2021-08-30 12:20:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1630326300000|2021-08-30 12:25:00|||||||||2
1630326600000|2021-08-30 12:30:00|19.97|19.81|20|19.84|20|19.84|19.97|19.81|28
1630326900000|2021-08-30 12:35:00|||||||||1
1630327200000|2021-08-30 12:40:00|||||||||6
1630327500000|2021-08-30 12:45:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|66
1630327800000|2021-08-30 12:50:00|||||||||18
1630328100000|2021-08-30 12:55:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|73
1630328400000|2021-08-30 13:00:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|226
1630328700000|2021-08-30 13:05:00|||||||||50
1630329000000|2021-08-30 13:10:00|||||||||43
1630329300000|2021-08-30 13:15:00|||||||||57
1630329600000|2021-08-30 13:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|220
1630329900000|2021-08-30 13:25:00|19.9|19.74|19.87|19.71|19.91|19.75|19.87|19.71|48
1630330200000|2021-08-30 13:30:00|19.92|19.76|20|19.84|20.05|19.89|19.92|19.76|943
1630330500000|2021-08-30 13:35:00|20.02|19.86|19.97|19.81|20.05|19.89|19.95|19.79|258
1630330800000|2021-08-30 13:40:00|19.96|19.8|20|19.84|20.03|19.87|19.95|19.79|423
1630331100000|2021-08-30 13:45:00|20.03|19.87|20|19.84|20.08|19.92|20|19.84|473
1630331400000|2021-08-30 13:50:00|20.03|19.87|20.03|19.87|20.05|19.89|20|19.84|969
1630331700000|2021-08-30 13:55:00|20.05|19.89|19.95|19.79|20.05|19.89|19.95|19.79|165
1630332000000|2021-08-30 14:00:00|19.98|19.82|19.95|19.79|19.98|19.82|19.93|19.77|624
1630332300000|2021-08-30 14:05:00|19.94|19.78|19.94|19.78|19.95|19.79|19.9|19.74|222
1630332600000|2021-08-30 14:10:00|19.93|19.77|19.95|19.79|19.98|19.82|19.9|19.74|226
1630332900000|2021-08-30 14:15:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|375
1630333200000|2021-08-30 14:20:00|||||||||123
1630333500000|2021-08-30 14:25:00|19.95|19.79|19.95|19.79|19.98|19.82|19.93|19.77|338
1630333800000|2021-08-30 14:30:00|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|251
1630334100000|2021-08-30 14:35:00|19.95|19.79|20.01|19.85|20.01|19.85|19.95|19.79|422
1630334400000|2021-08-30 14:40:00|||||||||266
1630334700000|2021-08-30 14:45:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|420
1630335000000|2021-08-30 14:50:00|20.04|19.88|20.06|19.9|20.06|19.9|20.03|19.87|345
1630335300000|2021-08-30 14:55:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|400
1630335600000|2021-08-30 15:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|256
1630335900000|2021-08-30 15:05:00|||||||||144
1630336200000|2021-08-30 15:10:00|||||||||204
1630336500000|2021-08-30 15:15:00|20.03|19.87|20.08|19.92|20.11|19.95|20.03|19.87|433
1630336800000|2021-08-30 15:20:00|20.09|19.93|20.11|19.95|20.11|19.95|20.06|19.9|174
1630337100000|2021-08-30 15:25:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|241
1630337400000|2021-08-30 15:30:00|||||||||159
1630337700000|2021-08-30 15:35:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|181
1630338000000|2021-08-30 15:40:00|||||||||144
1630338300000|2021-08-30 15:45:00|||||||||133
1630338600000|2021-08-30 15:50:00|||||||||154
1630338900000|2021-08-30 15:55:00|20.08|19.92|20.08|19.92|20.11|19.95|20.08|19.92|177
1630339200000|2021-08-30 16:00:00|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|181
1630339500000|2021-08-30 16:05:00|20.05|19.89|20.06|19.9|20.06|19.9|20.03|19.87|216
1630339800000|2021-08-30 16:10:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|112
1630340100000|2021-08-30 16:15:00|||||||||53
1630340400000|2021-08-30 16:20:00|||||||||109
1630340700000|2021-08-30 16:25:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|81
1630341000000|2021-08-30 16:30:00|||||||||87
1630341300000|2021-08-30 16:35:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|110
1630341600000|2021-08-30 16:40:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|151
1630341900000|2021-08-30 16:45:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|219
1630342200000|2021-08-30 16:50:00|||||||||40
1630342500000|2021-08-30 16:55:00|||||||||63
1630342800000|2021-08-30 17:00:00|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|365
1630343100000|2021-08-30 17:05:00|||||||||106
1630343400000|2021-08-30 17:10:00|20.08|19.92|20.09|19.93|20.09|19.93|20.06|19.9|35
1630343700000|2021-08-30 17:15:00|||||||||68
1630344000000|2021-08-30 17:20:00|20.11|19.95|20.04|19.88|20.11|19.95|20.04|19.88|171
1630344300000|2021-08-30 17:25:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|205
1630344600000|2021-08-30 17:30:00|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|83
1630344900000|2021-08-30 17:35:00|||||||||34
1630345200000|2021-08-30 17:40:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|91
1630345500000|2021-08-30 17:45:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|114
1630345800000|2021-08-30 17:50:00|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|170
1630346100000|2021-08-30 17:55:00|||||||||31
1630346400000|2021-08-30 18:00:00|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|213
1630346700000|2021-08-30 18:05:00|||||||||70
1630347000000|2021-08-30 18:10:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|148
1630347300000|2021-08-30 18:15:00|||||||||82
1630347600000|2021-08-30 18:20:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|139
1630347900000|2021-08-30 18:25:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|111
1630348200000|2021-08-30 18:30:00|||||||||1121
1630348500000|2021-08-30 18:35:00|||||||||143
1630348800000|2021-08-30 18:40:00|||||||||189
1630349100000|2021-08-30 18:45:00|||||||||104
1630349400000|2021-08-30 18:50:00|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|538
1630349700000|2021-08-30 18:55:00|||||||||184
1630350000000|2021-08-30 19:00:00|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|294
1630350300000|2021-08-30 19:05:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|199
1630350600000|2021-08-30 19:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|523
1630350900000|2021-08-30 19:15:00|19.87|19.71|19.84|19.68|19.87|19.71|19.83|19.67|173
1630351200000|2021-08-30 19:20:00|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|201
1630351500000|2021-08-30 19:25:00|19.92|19.76|19.89|19.73|19.94|19.78|19.87|19.71|344
1630351800000|2021-08-30 19:30:00|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|225
1630352100000|2021-08-30 19:35:00|19.94|19.78|20|19.84|20.01|19.85|19.94|19.78|272
1630352400000|2021-08-30 19:40:00|20.02|19.86|20.1|19.94|20.1|19.94|20.02|19.86|350
1630352700000|2021-08-30 19:45:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|338
1630353000000|2021-08-30 19:50:00|20.05|19.89|19.97|19.81|20.05|19.89|19.97|19.81|498
1630353300000|2021-08-30 19:55:00|20|19.84|19.92|19.76|20.01|19.85|19.92|19.76|2570
1630353600000|2021-08-30 20:00:00|19.9|19.74|19.87|19.71|19.95|19.79|19.87|19.71|451
1630353900000|2021-08-30 20:05:00|||||||||393
1630354200000|2021-08-30 20:10:00|19.92|19.76|19.9|19.74|19.92|19.76|19.87|19.71|414
1630355400000|2021-08-30 20:30:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|73
1630355700000|2021-08-30 20:35:00|||||||||2
1630356000000|2021-08-30 20:40:00|||||||||4
1630356300000|2021-08-30 20:45:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|16
1630356600000|2021-08-30 20:50:00|||||||||18
1630356900000|2021-08-30 20:55:00|||||||||48
1630360800000|2021-08-30 22:00:00|19.89|19.73|19.89|19.73|19.9|19.74|19.88|19.72|5
1630361100000|2021-08-30 22:05:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|4
1630361400000|2021-08-30 22:10:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|21
1630361700000|2021-08-30 22:15:00|||||||||21
1630362000000|2021-08-30 22:20:00|||||||||18
1630362300000|2021-08-30 22:25:00|||||||||4
1630362600000|2021-08-30 22:30:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|5
1630363200000|2021-08-30 22:40:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1630363800000|2021-08-30 22:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1630364100000|2021-08-30 22:55:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|1
1630365000000|2021-08-30 23:10:00|||||||||2
1630365600000|2021-08-30 23:20:00|19.88|19.72|19.87|19.71|19.88|19.72|19.86|19.7|1
1630366200000|2021-08-30 23:30:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|5
1630366500000|2021-08-30 23:35:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1630366800000|2021-08-30 23:40:00|19.9|19.74|19.91|19.75|19.91|19.75|19.88|19.72|10
1630367400000|2021-08-30 23:50:00|||||||||1
1630367700000|2021-08-30 23:55:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|34
1630368000000|2021-08-31 00:00:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|29
1630368300000|2021-08-31 00:05:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|20
1630368600000|2021-08-31 00:10:00|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|19
1630368900000|2021-08-31 00:15:00|||||||||2
1630369200000|2021-08-31 00:20:00|||||||||1
1630369500000|2021-08-31 00:25:00|||||||||40
1630371000000|2021-08-31 00:50:00|||||||||4
1630371600000|2021-08-31 01:00:00|||||||||1
1630371900000|2021-08-31 01:05:00|||||||||1
1630373400000|2021-08-31 01:30:00|||||||||1
1630373700000|2021-08-31 01:35:00|||||||||7
1630374600000|2021-08-31 01:50:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1630374900000|2021-08-31 01:55:00|||||||||8
1630375200000|2021-08-31 02:00:00|||||||||1
1630375500000|2021-08-31 02:05:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|52
1630375800000|2021-08-31 02:10:00|||||||||1
1630376100000|2021-08-31 02:15:00|||||||||4
1630376700000|2021-08-31 02:25:00|||||||||1
1630377000000|2021-08-31 02:30:00|||||||||15
1630377300000|2021-08-31 02:35:00|||||||||3
1630378800000|2021-08-31 03:00:00|||||||||1
1630379100000|2021-08-31 03:05:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1630379400000|2021-08-31 03:10:00|19.93|19.77|19.93|19.77|19.97|19.81|19.92|19.76|6
1630379700000|2021-08-31 03:15:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1630380600000|2021-08-31 03:30:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1630380900000|2021-08-31 03:35:00|||||||||1
1630381800000|2021-08-31 03:50:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|14
1630382100000|2021-08-31 03:55:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1630382400000|2021-08-31 04:00:00|||||||||7
1630382700000|2021-08-31 04:05:00|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|57
1630383000000|2021-08-31 04:10:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1630383300000|2021-08-31 04:15:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1630383600000|2021-08-31 04:20:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1630383900000|2021-08-31 04:25:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1630384200000|2021-08-31 04:30:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|48
1630384800000|2021-08-31 04:40:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|17
1630385100000|2021-08-31 04:45:00|||||||||24
1630385400000|2021-08-31 04:50:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|45
1630385700000|2021-08-31 04:55:00|19.78|19.62|19.78|19.62|19.8|19.64|19.75|19.59|17
1630386000000|2021-08-31 05:00:00|19.76|19.6|19.73|19.57|19.78|19.62|19.69|19.53|110
1630386300000|2021-08-31 05:05:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1630386600000|2021-08-31 05:10:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|67
1630386900000|2021-08-31 05:15:00|19.74|19.58|19.71|19.55|19.75|19.59|19.71|19.55|40
1630387200000|2021-08-31 05:20:00|19.73|19.57|19.73|19.57|19.74|19.58|19.71|19.55|6
1630387500000|2021-08-31 05:25:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1630387800000|2021-08-31 05:30:00|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|6
1630388100000|2021-08-31 05:35:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|2
1630388400000|2021-08-31 05:40:00|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|3
1630388700000|2021-08-31 05:45:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|9
1630389000000|2021-08-31 05:50:00|19.72|19.56|19.7|19.54|19.73|19.57|19.68|19.52|22
1630389300000|2021-08-31 05:55:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1630389600000|2021-08-31 06:00:00|19.74|19.58|19.68|19.52|19.74|19.58|19.68|19.52|37
1630389900000|2021-08-31 06:05:00|19.72|19.56|19.73|19.57|19.75|19.59|19.7|19.54|64
1630390200000|2021-08-31 06:10:00|19.72|19.56|19.7|19.54|19.73|19.57|19.7|19.54|5
1630390500000|2021-08-31 06:15:00|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|3
1630390800000|2021-08-31 06:20:00|||||||||16
1630391100000|2021-08-31 06:25:00|||||||||26
1630391400000|2021-08-31 06:30:00|||||||||1
1630391700000|2021-08-31 06:35:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|81
1630392000000|2021-08-31 06:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|25
1630392600000|2021-08-31 06:50:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|18
1630392900000|2021-08-31 06:55:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|9
1630393200000|2021-08-31 07:00:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|48
1630393500000|2021-08-31 07:05:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|31
1630393800000|2021-08-31 07:10:00|||||||||4
1630394100000|2021-08-31 07:15:00|19.75|19.59|19.76|19.6|19.76|19.6|19.73|19.57|56
1630394400000|2021-08-31 07:20:00|||||||||7
1630394700000|2021-08-31 07:25:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1630395000000|2021-08-31 07:30:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|48
1630395300000|2021-08-31 07:35:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|25
1630395600000|2021-08-31 07:40:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|1
1630395900000|2021-08-31 07:45:00|||||||||1
1630396200000|2021-08-31 07:50:00|||||||||1
1630396800000|2021-08-31 08:00:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|41
1630397100000|2021-08-31 08:05:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|6
1630397400000|2021-08-31 08:10:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|23
1630397700000|2021-08-31 08:15:00|||||||||4
1630398600000|2021-08-31 08:30:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|48
1630398900000|2021-08-31 08:35:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|19
1630399200000|2021-08-31 08:40:00|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|3
1630399500000|2021-08-31 08:45:00|||||||||1
1630400100000|2021-08-31 08:55:00|||||||||3
1630400700000|2021-08-31 09:05:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|38
1630401000000|2021-08-31 09:10:00|||||||||3
1630401300000|2021-08-31 09:15:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|50
1630401900000|2021-08-31 09:25:00|||||||||1
1630402200000|2021-08-31 09:30:00|||||||||6
1630402500000|2021-08-31 09:35:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1630402800000|2021-08-31 09:40:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|5
1630403100000|2021-08-31 09:45:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1630403400000|2021-08-31 09:50:00|||||||||3
1630403700000|2021-08-31 09:55:00|||||||||3
1630404300000|2021-08-31 10:05:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|55
1630404600000|2021-08-31 10:10:00|19.78|19.62|19.81|19.65|19.82|19.66|19.77|19.61|47
1630404900000|2021-08-31 10:15:00|19.79|19.63|19.79|19.63|19.82|19.66|19.79|19.63|47
1630405200000|2021-08-31 10:20:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1630405500000|2021-08-31 10:25:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|37
1630405800000|2021-08-31 10:30:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|12
1630406100000|2021-08-31 10:35:00|19.94|19.78|19.94|19.78|19.99|19.83|19.92|19.76|58
1630406400000|2021-08-31 10:40:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|34
1630406700000|2021-08-31 10:45:00|19.97|19.81|20.02|19.86|20.04|19.88|19.96|19.8|140
1630407000000|2021-08-31 10:50:00|20.03|19.87|20.09|19.93|20.12|19.96|19.99|19.83|143
1630407300000|2021-08-31 10:55:00|20.12|19.96|20.04|19.88|20.12|19.96|20.04|19.88|165
1630407600000|2021-08-31 11:00:00|20.07|19.91|20.05|19.89|20.12|19.96|20.04|19.88|50
1630407900000|2021-08-31 11:05:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|29
1630408200000|2021-08-31 11:10:00|20|19.84|20.02|19.86|20.05|19.89|20|19.84|25
1630408500000|2021-08-31 11:15:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|7
1630408800000|2021-08-31 11:20:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|25
1630409100000|2021-08-31 11:25:00|20.07|19.91|20.1|19.94|20.12|19.96|20.05|19.89|204
1630409400000|2021-08-31 11:30:00|20.12|19.96|20.15|19.99|20.15|19.99|20.1|19.94|80
1630409700000|2021-08-31 11:35:00|20.13|19.97|20.1|19.94|20.15|19.99|20.1|19.94|20
1630410000000|2021-08-31 11:40:00|20.12|19.96|20.1|19.94|20.15|19.99|20.05|19.89|66
1630410300000|2021-08-31 11:45:00|20.12|19.96|20.12|19.96|20.15|19.99|20.1|19.94|26
1630410600000|2021-08-31 11:50:00|20.15|19.99|20.12|19.96|20.15|19.99|20.1|19.94|14
1630410900000|2021-08-31 11:55:00|20.15|19.99|20.12|19.96|20.15|19.99|20.1|19.94|12
1630411200000|2021-08-31 12:00:00|20.14|19.98|20.12|19.96|20.17|20.01|20.1|19.94|132
1630411500000|2021-08-31 12:05:00|20.11|19.95|20.1|19.94|20.12|19.96|20.1|19.94|9
1630411800000|2021-08-31 12:10:00|20.05|19.89|20.1|19.94|20.12|19.96|20.05|19.89|58
1630412100000|2021-08-31 12:15:00|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|77
1630412400000|2021-08-31 12:20:00|20.17|20.01|20.17|20.01|20.22|20.06|20.17|20.01|211
1630412700000|2021-08-31 12:25:00|20.19|20.03|20.25|20.09|20.25|20.09|20.17|20.01|40
1630413000000|2021-08-31 12:30:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|88
1630413300000|2021-08-31 12:35:00|20.25|20.09|20.22|20.06|20.25|20.09|20.2|20.04|43
1630413600000|2021-08-31 12:40:00|20.21|20.05|20.17|20.01|20.22|20.06|20.17|20.01|52
1630413900000|2021-08-31 12:45:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|73
1630414200000|2021-08-31 12:50:00|20.2|20.04|20.18|20.02|20.2|20.04|20.17|20.01|113
1630414500000|2021-08-31 12:55:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|31
1630414800000|2021-08-31 13:00:00|20.15|19.99|20.13|19.97|20.2|20.04|20.13|19.97|154
1630415100000|2021-08-31 13:05:00|20.14|19.98|20.15|19.99|20.2|20.04|20.14|19.98|113
1630415400000|2021-08-31 13:10:00|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|71
1630415700000|2021-08-31 13:15:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|79
1630416000000|2021-08-31 13:20:00|||||||||139
1630416300000|2021-08-31 13:25:00|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|182
1630416600000|2021-08-31 13:30:00|20.13|19.97|20.14|19.98|20.22|20.06|20.1|19.94|433
1630416900000|2021-08-31 13:35:00|20.12|19.96|20.1|19.94|20.18|20.02|20.1|19.94|228
1630417200000|2021-08-31 13:40:00|20.13|19.97|20.1|19.94|20.15|19.99|20.06|19.9|203
1630417500000|2021-08-31 13:45:00|20.08|19.92|20.13|19.97|20.2|20.04|20.08|19.92|383
1630417800000|2021-08-31 13:50:00|20.15|19.99|20.25|20.09|20.25|20.09|20.13|19.97|291
1630418100000|2021-08-31 13:55:00|20.26|20.1|20.2|20.04|20.28|20.12|20.1|19.94|338
1630418400000|2021-08-31 14:00:00|20.21|20.05|20.08|19.92|20.23|20.07|20.05|19.89|668
1630418700000|2021-08-31 14:05:00|20.07|19.91|20.1|19.94|20.13|19.97|20.05|19.89|379
1630419000000|2021-08-31 14:10:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|188
1630419300000|2021-08-31 14:15:00|20.1|19.94|20.08|19.92|20.15|19.99|20.05|19.89|355
1630419600000|2021-08-31 14:20:00|20.1|19.94|20.17|20.01|20.18|20.02|20.08|19.92|268
1630419900000|2021-08-31 14:25:00|20.18|20.02|20.15|19.99|20.23|20.07|20.13|19.97|243
1630420200000|2021-08-31 14:30:00|20.17|20.01|20.08|19.92|20.2|20.04|20.08|19.92|306
1630420500000|2021-08-31 14:35:00|20.09|19.93|20.06|19.9|20.13|19.97|20.06|19.9|469
1630420800000|2021-08-31 14:40:00|20.04|19.88|20.08|19.92|20.08|19.92|20.01|19.85|215
1630421100000|2021-08-31 14:45:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|261
1630421400000|2021-08-31 14:50:00|20.06|19.9|20.07|19.91|20.08|19.92|20.01|19.85|296
1630421700000|2021-08-31 14:55:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|160
1630422000000|2021-08-31 15:00:00|19.98|19.82|20.08|19.92|20.08|19.92|19.98|19.82|265
1630422300000|2021-08-31 15:05:00|20.07|19.91|19.98|19.82|20.08|19.92|19.96|19.8|306
1630422600000|2021-08-31 15:10:00|20.01|19.85|20.03|19.87|20.03|19.87|19.98|19.82|146
1630422900000|2021-08-31 15:15:00|20.02|19.86|19.96|19.8|20.03|19.87|19.96|19.8|216
1630423200000|2021-08-31 15:20:00|19.93|19.77|19.98|19.82|20.01|19.85|19.93|19.77|208
1630423500000|2021-08-31 15:25:00|20|19.84|20.03|19.87|20.08|19.92|19.98|19.82|271
1630423800000|2021-08-31 15:30:00|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|189
1630424100000|2021-08-31 15:35:00|20.05|19.89|20.07|19.91|20.08|19.92|20.03|19.87|171
1630424400000|2021-08-31 15:40:00|20.08|19.92|20.01|19.85|20.08|19.92|20.01|19.85|122
1630424700000|2021-08-31 15:45:00|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|92
1630425000000|2021-08-31 15:50:00|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|221
1630425300000|2021-08-31 15:55:00|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|59
1630425600000|2021-08-31 16:00:00|20.01|19.85|20.01|19.85|20.02|19.86|19.99|19.83|149
1630425900000|2021-08-31 16:05:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|92
1630426200000|2021-08-31 16:10:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|165
1630426500000|2021-08-31 16:15:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|181
1630426800000|2021-08-31 16:20:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|201
1630427100000|2021-08-31 16:25:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|48
1630427400000|2021-08-31 16:30:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|57
1630427700000|2021-08-31 16:35:00|||||||||28
1630428000000|2021-08-31 16:40:00|||||||||45
1630428300000|2021-08-31 16:45:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|98
1630428600000|2021-08-31 16:50:00|||||||||47
1630428900000|2021-08-31 16:55:00|||||||||107
1630429200000|2021-08-31 17:00:00|20.05|19.89|20.06|19.9|20.09|19.93|20.05|19.89|162
1630429500000|2021-08-31 17:05:00|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|112
1630429800000|2021-08-31 17:10:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|34
1630430100000|2021-08-31 17:15:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|85
1630430400000|2021-08-31 17:20:00|20.19|20.03|20.24|20.08|20.24|20.08|20.17|20.01|193
1630430700000|2021-08-31 17:25:00|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|131
1630431000000|2021-08-31 17:30:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|77
1630431300000|2021-08-31 17:35:00|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|139
1630431600000|2021-08-31 17:40:00|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|37
1630431900000|2021-08-31 17:45:00|20.17|20.01|20.14|19.98|20.17|20.01|20.12|19.96|71
1630432200000|2021-08-31 17:50:00|20.12|19.96|20.19|20.03|20.19|20.03|20.12|19.96|159
1630432500000|2021-08-31 17:55:00|20.18|20.02|20.12|19.96|20.19|20.03|20.12|19.96|130
1630432800000|2021-08-31 18:00:00|||||||||50
1630433100000|2021-08-31 18:05:00|20.13|19.97|20.12|19.96|20.17|20.01|20.12|19.96|165
1630433400000|2021-08-31 18:10:00|20.14|19.98|20.12|19.96|20.16|20|20.12|19.96|112
1630433700000|2021-08-31 18:15:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|248
1630434000000|2021-08-31 18:20:00|||||||||21
1630434300000|2021-08-31 18:25:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|132
1630434600000|2021-08-31 18:30:00|20.06|19.9|19.97|19.81|20.07|19.91|19.97|19.81|163
1630434900000|2021-08-31 18:35:00|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|258
1630435200000|2021-08-31 18:40:00|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|135
1630435500000|2021-08-31 18:45:00|20.07|19.91|20.07|19.91|20.12|19.96|20.04|19.88|513
1630435800000|2021-08-31 18:50:00|20.06|19.9|20.07|19.91|20.07|19.91|20.02|19.86|152
1630436100000|2021-08-31 18:55:00|20.05|19.89|20|19.84|20.05|19.89|19.97|19.81|184
1630436400000|2021-08-31 19:00:00|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|138
1630436700000|2021-08-31 19:05:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|344
1630437000000|2021-08-31 19:10:00|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|711
1630437300000|2021-08-31 19:15:00|20.11|19.95|20.1|19.94|20.15|19.99|20.1|19.94|166
1630437600000|2021-08-31 19:20:00|20.12|19.96|20.11|19.95|20.15|19.99|20.1|19.94|293
1630437900000|2021-08-31 19:25:00|20.12|19.96|20.12|19.96|20.13|19.97|20.1|19.94|244
1630438200000|2021-08-31 19:30:00|20.07|19.91|20|19.84|20.12|19.96|20|19.84|929
1630438500000|2021-08-31 19:35:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|343
1630438800000|2021-08-31 19:40:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|315
1630439100000|2021-08-31 19:45:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|315
1630439400000|2021-08-31 19:50:00|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|780
1630439700000|2021-08-31 19:55:00|20.03|19.87|19.93|19.77|20.05|19.89|19.88|19.72|985
1630440000000|2021-08-31 20:00:00|19.9|19.74|19.88|19.72|19.93|19.77|19.85|19.69|618
1630440300000|2021-08-31 20:05:00|||||||||62
1630440600000|2021-08-31 20:10:00|19.83|19.67|19.85|19.69|19.88|19.72|19.83|19.67|486
1630441800000|2021-08-31 20:30:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|85
1630442100000|2021-08-31 20:35:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|31
1630442400000|2021-08-31 20:40:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|46
1630442700000|2021-08-31 20:45:00|||||||||30
1630443000000|2021-08-31 20:50:00|||||||||6
1630443300000|2021-08-31 20:55:00|||||||||29
1630447200000|2021-08-31 22:00:00|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|8
1630447500000|2021-08-31 22:05:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1630447800000|2021-08-31 22:10:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1630448100000|2021-08-31 22:15:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|27
1630448400000|2021-08-31 22:20:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1630448700000|2021-08-31 22:25:00|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|0
1630449300000|2021-08-31 22:35:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1630450200000|2021-08-31 22:50:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1630450500000|2021-08-31 22:55:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|4
1630450800000|2021-08-31 23:00:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|2
1630451700000|2021-08-31 23:15:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|6
1630453200000|2021-08-31 23:40:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|11
1630454400000|2021-09-01 00:00:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|3
1630454700000|2021-09-01 00:05:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|28
1630455000000|2021-09-01 00:10:00|||||||||1
1630455300000|2021-09-01 00:15:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|11
1630455600000|2021-09-01 00:20:00|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|38
1630455900000|2021-09-01 00:25:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|42
1630456200000|2021-09-01 00:30:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|60
1630456500000|2021-09-01 00:35:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|31
1630456800000|2021-09-01 00:40:00|19.94|19.78|19.98|19.82|19.99|19.83|19.94|19.78|12
1630457100000|2021-09-01 00:45:00|19.99|19.83|20.02|19.86|20.02|19.86|19.98|19.82|25
1630457400000|2021-09-01 00:50:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1630457700000|2021-09-01 00:55:00|||||||||2
1630458300000|2021-09-01 01:05:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|0
1630458900000|2021-09-01 01:15:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|0
1630459200000|2021-09-01 01:20:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|0
1630459500000|2021-09-01 01:25:00|19.98|19.82|19.97|19.81|20|19.84|19.95|19.79|14
1630459800000|2021-09-01 01:30:00|19.98|19.82|20|19.84|20|19.84|19.95|19.79|8
1630460100000|2021-09-01 01:35:00|19.98|19.82|19.98|19.82|20|19.84|19.95|19.79|6
1630460400000|2021-09-01 01:40:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1630460700000|2021-09-01 01:45:00|19.96|19.8|19.95|19.79|20|19.84|19.95|19.79|3
1630461300000|2021-09-01 01:55:00|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|6
1630461600000|2021-09-01 02:00:00|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|25
1630461900000|2021-09-01 02:05:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1630462800000|2021-09-01 02:20:00|||||||||4
1630463700000|2021-09-01 02:35:00|||||||||2
1630464000000|2021-09-01 02:40:00|||||||||4
1630464300000|2021-09-01 02:45:00|||||||||7
1630464600000|2021-09-01 02:50:00|||||||||10
1630464900000|2021-09-01 02:55:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|5
1630465200000|2021-09-01 03:00:00|19.86|19.7|19.85|19.69|19.88|19.72|19.83|19.67|33
1630465500000|2021-09-01 03:05:00|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|3
1630465800000|2021-09-01 03:10:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|8
1630466100000|2021-09-01 03:15:00|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|9
1630466700000|2021-09-01 03:25:00|||||||||5
1630467000000|2021-09-01 03:30:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|7
1630467900000|2021-09-01 03:45:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1630468200000|2021-09-01 03:50:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1630468800000|2021-09-01 04:00:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1630469100000|2021-09-01 04:05:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|27
1630469400000|2021-09-01 04:10:00|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|3
1630469700000|2021-09-01 04:15:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1630470300000|2021-09-01 04:25:00|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|11
1630470600000|2021-09-01 04:30:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|1
1630470900000|2021-09-01 04:35:00|||||||||2
1630471200000|2021-09-01 04:40:00|||||||||2
1630471500000|2021-09-01 04:45:00|||||||||2
1630471800000|2021-09-01 04:50:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1630472100000|2021-09-01 04:55:00|||||||||6
1630472400000|2021-09-01 05:00:00|||||||||1
1630472700000|2021-09-01 05:05:00|||||||||1
1630473600000|2021-09-01 05:20:00|||||||||2
1630473900000|2021-09-01 05:25:00|||||||||6
1630474200000|2021-09-01 05:30:00|||||||||1
1630474500000|2021-09-01 05:35:00|19.79|19.63|19.82|19.66|19.84|19.68|19.79|19.63|32
1630474800000|2021-09-01 05:40:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|60
1630475700000|2021-09-01 05:55:00|||||||||23
1630476000000|2021-09-01 06:00:00|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|61
1630476300000|2021-09-01 06:05:00|||||||||1
1630476600000|2021-09-01 06:10:00|||||||||3
1630476900000|2021-09-01 06:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|18
1630477200000|2021-09-01 06:20:00|||||||||33
1630477500000|2021-09-01 06:25:00|||||||||2
1630478100000|2021-09-01 06:35:00|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|9
1630478400000|2021-09-01 06:40:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|1
1630478700000|2021-09-01 06:45:00|||||||||1
1630479000000|2021-09-01 06:50:00|||||||||1
1630479300000|2021-09-01 06:55:00|||||||||2
1630479600000|2021-09-01 07:00:00|||||||||9
1630479900000|2021-09-01 07:05:00|||||||||3
1630480200000|2021-09-01 07:10:00|19.72|19.56|19.72|19.56|19.72|19.56|19.69|19.53|88
1630480500000|2021-09-01 07:15:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|44
1630480800000|2021-09-01 07:20:00|||||||||5
1630481100000|2021-09-01 07:25:00|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|13
1630481400000|2021-09-01 07:30:00|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|58
1630481700000|2021-09-01 07:35:00|19.67|19.51|19.67|19.51|19.72|19.56|19.67|19.51|15
1630482000000|2021-09-01 07:40:00|||||||||11
1630482300000|2021-09-01 07:45:00|||||||||12
1630483200000|2021-09-01 08:00:00|||||||||5
1630483500000|2021-09-01 08:05:00|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|110
1630483800000|2021-09-01 08:10:00|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|3
1630484100000|2021-09-01 08:15:00|||||||||5
1630484400000|2021-09-01 08:20:00|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|43
1630484700000|2021-09-01 08:25:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1630485000000|2021-09-01 08:30:00|||||||||13
1630485300000|2021-09-01 08:35:00|||||||||21
1630485600000|2021-09-01 08:40:00|19.71|19.55|19.73|19.57|19.73|19.57|19.7|19.54|35
1630485900000|2021-09-01 08:45:00|||||||||2
1630486200000|2021-09-01 08:50:00|||||||||3
1630486800000|2021-09-01 09:00:00|||||||||8
1630487100000|2021-09-01 09:05:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1630487400000|2021-09-01 09:10:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|12
1630487700000|2021-09-01 09:15:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|17
1630488000000|2021-09-01 09:20:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1630488300000|2021-09-01 09:25:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|21
1630488600000|2021-09-01 09:30:00|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|5
1630488900000|2021-09-01 09:35:00|||||||||1
1630489500000|2021-09-01 09:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|19
1630489800000|2021-09-01 09:50:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|4
1630490100000|2021-09-01 09:55:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|15
1630490400000|2021-09-01 10:00:00|||||||||10
1630490700000|2021-09-01 10:05:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|6
1630491000000|2021-09-01 10:10:00|||||||||3
1630491300000|2021-09-01 10:15:00|||||||||1
1630491900000|2021-09-01 10:25:00|||||||||7
1630492200000|2021-09-01 10:30:00|||||||||10
1630492500000|2021-09-01 10:35:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1630492800000|2021-09-01 10:40:00|||||||||1
1630493400000|2021-09-01 10:50:00|19.76|19.6|19.78|19.62|19.81|19.65|19.76|19.6|159
1630493700000|2021-09-01 10:55:00|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|38
1630494000000|2021-09-01 11:00:00|19.78|19.62|19.78|19.62|19.81|19.65|19.76|19.6|85
1630494300000|2021-09-01 11:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1630494600000|2021-09-01 11:10:00|||||||||3
1630494900000|2021-09-01 11:15:00|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|20
1630495200000|2021-09-01 11:20:00|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|10
1630495500000|2021-09-01 11:25:00|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|1
1630495800000|2021-09-01 11:30:00|19.8|19.64|19.76|19.6|19.81|19.65|19.76|19.6|6
1630496100000|2021-09-01 11:35:00|||||||||2
1630496400000|2021-09-01 11:40:00|||||||||3
1630497300000|2021-09-01 11:55:00|||||||||3
1630497600000|2021-09-01 12:00:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|68
1630497900000|2021-09-01 12:05:00|||||||||11
1630498200000|2021-09-01 12:10:00|||||||||30
1630498500000|2021-09-01 12:15:00|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|130
1630498800000|2021-09-01 12:20:00|||||||||2
1630499100000|2021-09-01 12:25:00|||||||||6
1630499400000|2021-09-01 12:30:00|||||||||18
1630499700000|2021-09-01 12:35:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|27
1630500000000|2021-09-01 12:40:00|||||||||19
1630500300000|2021-09-01 12:45:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|46
1630500600000|2021-09-01 12:50:00|||||||||7
1630500900000|2021-09-01 12:55:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|21
1630501200000|2021-09-01 13:00:00|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|422
1630501500000|2021-09-01 13:05:00|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|107
1630501800000|2021-09-01 13:10:00|||||||||14
1630502100000|2021-09-01 13:15:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|145
1630502400000|2021-09-01 13:20:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|190
1630502700000|2021-09-01 13:25:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|91
1630503000000|2021-09-01 13:30:00|19.86|19.7|19.91|19.75|19.91|19.75|19.84|19.68|654
1630503300000|2021-09-01 13:35:00|19.93|19.77|19.92|19.76|19.96|19.8|19.91|19.75|162
1630503600000|2021-09-01 13:40:00|19.91|19.75|19.91|19.75|20.01|19.85|19.91|19.75|275
1630503900000|2021-09-01 13:45:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|335
1630504200000|2021-09-01 13:50:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|376
1630504500000|2021-09-01 13:55:00|19.88|19.72|19.95|19.79|20.06|19.9|19.88|19.72|384
1630504800000|2021-09-01 14:00:00|19.93|19.77|19.86|19.7|19.98|19.82|19.81|19.65|423
1630505100000|2021-09-01 14:05:00|19.87|19.71|19.81|19.65|19.88|19.72|19.81|19.65|317
1630505400000|2021-09-01 14:10:00|19.83|19.67|19.81|19.65|19.88|19.72|19.81|19.65|355
1630505700000|2021-09-01 14:15:00|19.82|19.66|19.88|19.72|19.91|19.75|19.81|19.65|223
1630506000000|2021-09-01 14:20:00|19.9|19.74|19.86|19.7|19.91|19.75|19.81|19.65|278
1630506300000|2021-09-01 14:25:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|193
1630506600000|2021-09-01 14:30:00|19.82|19.66|19.81|19.65|19.83|19.67|19.77|19.61|232
1630506900000|2021-09-01 14:35:00|19.82|19.66|19.76|19.6|19.84|19.68|19.74|19.58|291
1630507200000|2021-09-01 14:40:00|19.75|19.59|19.76|19.6|19.79|19.63|19.75|19.59|120
1630507500000|2021-09-01 14:45:00|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|230
1630507800000|2021-09-01 14:50:00|||||||||127
1630508100000|2021-09-01 14:55:00|||||||||196
1630508400000|2021-09-01 15:00:00|19.71|19.55|19.76|19.6|19.79|19.63|19.69|19.53|330
1630508700000|2021-09-01 15:05:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|173
1630509000000|2021-09-01 15:10:00|19.69|19.53|19.72|19.56|19.74|19.58|19.69|19.53|172
1630509300000|2021-09-01 15:15:00|||||||||131
1630509600000|2021-09-01 15:20:00|19.69|19.53|19.77|19.61|19.77|19.61|19.69|19.53|193
1630509900000|2021-09-01 15:25:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|434
1630510200000|2021-09-01 15:30:00|19.72|19.56|19.62|19.46|19.72|19.56|19.62|19.46|374
1630510500000|2021-09-01 15:35:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|221
1630510800000|2021-09-01 15:40:00|||||||||96
1630511100000|2021-09-01 15:45:00|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|309
1630511400000|2021-09-01 15:50:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|469
1630511700000|2021-09-01 15:55:00|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|284
1630512000000|2021-09-01 16:00:00|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|292
1630512300000|2021-09-01 16:05:00|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|66
1630512600000|2021-09-01 16:10:00|19.46|19.3|19.45|19.29|19.47|19.31|19.42|19.26|134
1630512900000|2021-09-01 16:15:00|||||||||109
1630513200000|2021-09-01 16:20:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|96
1630513500000|2021-09-01 16:25:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|217
1630513800000|2021-09-01 16:30:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|118
1630514100000|2021-09-01 16:35:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|102
1630514400000|2021-09-01 16:40:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|247
1630514700000|2021-09-01 16:45:00|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|111
1630515000000|2021-09-01 16:50:00|19.36|19.2|19.36|19.2|19.41|19.25|19.36|19.2|154
1630515300000|2021-09-01 16:55:00|||||||||127
1630515600000|2021-09-01 17:00:00|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|292
1630515900000|2021-09-01 17:05:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|124
1630516200000|2021-09-01 17:10:00|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|138
1630516500000|2021-09-01 17:15:00|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|62
1630516800000|2021-09-01 17:20:00|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|288
1630517100000|2021-09-01 17:25:00|||||||||36
1630517400000|2021-09-01 17:30:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|157
1630517700000|2021-09-01 17:35:00|||||||||63
1630518000000|2021-09-01 17:40:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|245
1630518300000|2021-09-01 17:45:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|50
1630518600000|2021-09-01 17:50:00|||||||||46
1630518900000|2021-09-01 17:55:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|21
1630519200000|2021-09-01 18:00:00|||||||||159
1630519500000|2021-09-01 18:05:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|167
1630519800000|2021-09-01 18:10:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|206
1630520100000|2021-09-01 18:15:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|155
1630520400000|2021-09-01 18:20:00|19.44|19.28|19.48|19.32|19.49|19.33|19.43|19.27|264
1630520700000|2021-09-01 18:25:00|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|193
1630521000000|2021-09-01 18:30:00|19.45|19.29|19.55|19.39|19.57|19.41|19.45|19.29|183
1630521300000|2021-09-01 18:35:00|19.57|19.41|19.55|19.39|19.58|19.42|19.53|19.37|474
1630521600000|2021-09-01 18:40:00|19.53|19.37|19.56|19.4|19.61|19.45|19.53|19.37|669
1630521900000|2021-09-01 18:45:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|80
1630522200000|2021-09-01 18:50:00|19.57|19.41|19.56|19.4|19.61|19.45|19.53|19.37|117
1630522500000|2021-09-01 18:55:00|19.54|19.38|19.56|19.4|19.58|19.42|19.53|19.37|140
1630522800000|2021-09-01 19:00:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|63
1630523100000|2021-09-01 19:05:00|19.53|19.37|19.61|19.45|19.66|19.5|19.53|19.37|382
1630523400000|2021-09-01 19:10:00|19.62|19.46|19.56|19.4|19.66|19.5|19.56|19.4|599
1630523700000|2021-09-01 19:15:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|192
1630524000000|2021-09-01 19:20:00|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|277
1630524300000|2021-09-01 19:25:00|19.5|19.34|19.56|19.4|19.61|19.45|19.5|19.34|257
1630524600000|2021-09-01 19:30:00|19.57|19.41|19.59|19.43|19.61|19.45|19.56|19.4|523
1630524900000|2021-09-01 19:35:00|19.61|19.45|19.67|19.51|19.69|19.53|19.59|19.43|368
1630525200000|2021-09-01 19:40:00|19.66|19.5|19.66|19.5|19.71|19.55|19.61|19.45|439
1630525500000|2021-09-01 19:45:00|19.61|19.45|19.59|19.43|19.61|19.45|19.54|19.38|624
1630525800000|2021-09-01 19:50:00|19.61|19.45|19.54|19.38|19.64|19.48|19.54|19.38|782
1630526100000|2021-09-01 19:55:00|19.56|19.4|19.49|19.33|19.63|19.47|19.49|19.33|1767
1630526400000|2021-09-01 20:00:00|19.48|19.32|19.49|19.33|19.54|19.38|19.48|19.32|389
1630526700000|2021-09-01 20:05:00|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|455
1630527000000|2021-09-01 20:10:00|19.47|19.31|19.45|19.29|19.47|19.31|19.39|19.23|2012
1630528200000|2021-09-01 20:30:00|19.49|19.33|19.47|19.31|19.49|19.33|19.44|19.28|250
1630528500000|2021-09-01 20:35:00|19.48|19.32|19.48|19.32|19.49|19.33|19.44|19.28|55
1630528800000|2021-09-01 20:40:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|10
1630529100000|2021-09-01 20:45:00|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|35
1630529400000|2021-09-01 20:50:00|||||||||9
1630529700000|2021-09-01 20:55:00|||||||||35
1630533600000|2021-09-01 22:00:00|19.51|19.35|19.5|19.34|19.52|19.36|19.49|19.33|20
1630533900000|2021-09-01 22:05:00|19.52|19.36|19.51|19.35|19.55|19.39|19.5|19.34|24
1630534200000|2021-09-01 22:10:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|3
1630534500000|2021-09-01 22:15:00|19.53|19.37|19.52|19.36|19.55|19.39|19.52|19.36|0
1630534800000|2021-09-01 22:20:00|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|8
1630535100000|2021-09-01 22:25:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1630535700000|2021-09-01 22:35:00|||||||||1
1630536000000|2021-09-01 22:40:00|||||||||1
1630536300000|2021-09-01 22:45:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1630538700000|2021-09-01 23:25:00|||||||||1
1630539000000|2021-09-01 23:30:00|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|31
1630539300000|2021-09-01 23:35:00|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|0
1630539600000|2021-09-01 23:40:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|3
1630539900000|2021-09-01 23:45:00|||||||||1
1630540200000|2021-09-01 23:50:00|||||||||1
1630540500000|2021-09-01 23:55:00|||||||||1
1630540800000|2021-09-02 00:00:00|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|97
1630541100000|2021-09-02 00:05:00|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|35
1630541400000|2021-09-02 00:10:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|10
1630541700000|2021-09-02 00:15:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|3
1630542000000|2021-09-02 00:20:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|15
1630542300000|2021-09-02 00:25:00|19.62|19.46|19.64|19.48|19.69|19.53|19.62|19.46|96
1630542600000|2021-09-02 00:30:00|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|0
1630542900000|2021-09-02 00:35:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|15
1630543200000|2021-09-02 00:40:00|19.65|19.49|19.69|19.53|19.73|19.57|19.65|19.49|61
1630543500000|2021-09-02 00:45:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|5
1630543800000|2021-09-02 00:50:00|19.72|19.56|19.71|19.55|19.73|19.57|19.68|19.52|0
1630544100000|2021-09-02 00:55:00|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|6
1630544400000|2021-09-02 01:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|0
1630544700000|2021-09-02 01:05:00|19.69|19.53|19.68|19.52|19.71|19.55|19.67|19.51|19
1630545000000|2021-09-02 01:10:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1630545300000|2021-09-02 01:15:00|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|18
1630545600000|2021-09-02 01:20:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|3
1630546200000|2021-09-02 01:30:00|||||||||1
1630546500000|2021-09-02 01:35:00|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|39
1630546800000|2021-09-02 01:40:00|19.62|19.46|19.66|19.5|19.66|19.5|19.61|19.45|2
1630547100000|2021-09-02 01:45:00|19.61|19.45|19.68|19.52|19.68|19.52|19.61|19.45|14
1630547400000|2021-09-02 01:50:00|19.67|19.51|19.69|19.53|19.69|19.53|19.66|19.5|7
1630547700000|2021-09-02 01:55:00|19.68|19.52|19.68|19.52|19.69|19.53|19.66|19.5|1
1630548000000|2021-09-02 02:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1630548300000|2021-09-02 02:05:00|19.67|19.51|19.66|19.5|19.68|19.52|19.66|19.5|1
1630548600000|2021-09-02 02:10:00|||||||||1
1630548900000|2021-09-02 02:15:00|||||||||16
1630549200000|2021-09-02 02:20:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|30
1630549500000|2021-09-02 02:25:00|19.7|19.54|19.7|19.54|19.71|19.55|19.68|19.52|0
1630549800000|2021-09-02 02:30:00|19.68|19.52|19.68|19.52|19.7|19.54|19.67|19.51|14
1630550100000|2021-09-02 02:35:00|19.7|19.54|19.68|19.52|19.7|19.54|19.66|19.5|2
1630550400000|2021-09-02 02:40:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|1
1630551000000|2021-09-02 02:50:00|19.7|19.54|19.7|19.54|19.71|19.55|19.68|19.52|20
1630551300000|2021-09-02 02:55:00|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|0
1630551600000|2021-09-02 03:00:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|3
1630552500000|2021-09-02 03:15:00|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|14
1630553100000|2021-09-02 03:25:00|19.68|19.52|19.61|19.45|19.7|19.54|19.61|19.45|59
1630553400000|2021-09-02 03:30:00|19.62|19.46|19.61|19.45|19.64|19.48|19.61|19.45|10
1630553700000|2021-09-02 03:35:00|||||||||2
1630554300000|2021-09-02 03:45:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1630557300000|2021-09-02 04:35:00|||||||||1
1630558800000|2021-09-02 05:00:00|||||||||1
1630560300000|2021-09-02 05:25:00|||||||||2
1630560900000|2021-09-02 05:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|34
1630561200000|2021-09-02 05:40:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|10
1630561500000|2021-09-02 05:45:00|19.6|19.44|19.57|19.41|19.61|19.45|19.57|19.41|12
1630561800000|2021-09-02 05:50:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|12
1630562100000|2021-09-02 05:55:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|1
1630562400000|2021-09-02 06:00:00|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|22
1630563000000|2021-09-02 06:10:00|||||||||3
1630563300000|2021-09-02 06:15:00|||||||||3
1630563600000|2021-09-02 06:20:00|||||||||11
1630563900000|2021-09-02 06:25:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|46
1630564500000|2021-09-02 06:35:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|19
1630564800000|2021-09-02 06:40:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1630565100000|2021-09-02 06:45:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1630565400000|2021-09-02 06:50:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1630565700000|2021-09-02 06:55:00|||||||||1
1630566000000|2021-09-02 07:00:00|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|58
1630566300000|2021-09-02 07:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|42
1630566600000|2021-09-02 07:10:00|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|28
1630566900000|2021-09-02 07:15:00|19.57|19.41|19.58|19.42|19.58|19.42|19.56|19.4|55
1630567200000|2021-09-02 07:20:00|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|5
1630567500000|2021-09-02 07:25:00|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|15
1630567800000|2021-09-02 07:30:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|4
1630568400000|2021-09-02 07:40:00|||||||||14
1630568700000|2021-09-02 07:45:00|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|40
1630569000000|2021-09-02 07:50:00|||||||||2
1630569300000|2021-09-02 07:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|46
1630569600000|2021-09-02 08:00:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|34
1630569900000|2021-09-02 08:05:00|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|9
1630570500000|2021-09-02 08:15:00|||||||||4
1630570800000|2021-09-02 08:20:00|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|17
1630571100000|2021-09-02 08:25:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|65
1630571400000|2021-09-02 08:30:00|19.45|19.29|19.44|19.28|19.46|19.3|19.41|19.25|7
1630571700000|2021-09-02 08:35:00|19.41|19.25|19.41|19.25|19.43|19.27|19.39|19.23|23
1630572000000|2021-09-02 08:40:00|||||||||1
1630572300000|2021-09-02 08:45:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|41
1630572600000|2021-09-02 08:50:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|24
1630572900000|2021-09-02 08:55:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1630573200000|2021-09-02 09:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|24
1630574100000|2021-09-02 09:15:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|94
1630574400000|2021-09-02 09:20:00|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|73
1630574700000|2021-09-02 09:25:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1630575000000|2021-09-02 09:30:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1630575300000|2021-09-02 09:35:00|19.41|19.25|19.42|19.26|19.42|19.26|19.39|19.23|53
1630575600000|2021-09-02 09:40:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|71
1630575900000|2021-09-02 09:45:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|17
1630576500000|2021-09-02 09:55:00|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|69
1630576800000|2021-09-02 10:00:00|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|21
1630577100000|2021-09-02 10:05:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|2
1630577400000|2021-09-02 10:10:00|||||||||3
1630577700000|2021-09-02 10:15:00|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|48
1630578000000|2021-09-02 10:20:00|||||||||2
1630578300000|2021-09-02 10:25:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|11
1630578900000|2021-09-02 10:35:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|11
1630579200000|2021-09-02 10:40:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1630579500000|2021-09-02 10:45:00|||||||||13
1630579800000|2021-09-02 10:50:00|||||||||3
1630580100000|2021-09-02 10:55:00|||||||||7
1630580400000|2021-09-02 11:00:00|||||||||9
1630581000000|2021-09-02 11:10:00|||||||||21
1630581300000|2021-09-02 11:15:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|47
1630581600000|2021-09-02 11:20:00|||||||||6
1630581900000|2021-09-02 11:25:00|||||||||7
1630582200000|2021-09-02 11:30:00|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|65
1630582500000|2021-09-02 11:35:00|||||||||4
1630582800000|2021-09-02 11:40:00|||||||||5
1630583100000|2021-09-02 11:45:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|114
1630583400000|2021-09-02 11:50:00|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|22
1630583700000|2021-09-02 11:55:00|||||||||3
1630584000000|2021-09-02 12:00:00|||||||||3
1630584300000|2021-09-02 12:05:00|||||||||8
1630584600000|2021-09-02 12:10:00|19.49|19.33|19.47|19.31|19.49|19.33|19.44|19.28|49
1630584900000|2021-09-02 12:15:00|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|157
1630585200000|2021-09-02 12:20:00|||||||||15
1630585500000|2021-09-02 12:25:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1630585800000|2021-09-02 12:30:00|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|30
1630586100000|2021-09-02 12:35:00|||||||||15
1630586400000|2021-09-02 12:40:00|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|72
1630586700000|2021-09-02 12:45:00|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|25
1630587000000|2021-09-02 12:50:00|19.35|19.19|19.36|19.2|19.38|19.22|19.35|19.19|27
1630587300000|2021-09-02 12:55:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|8
1630587600000|2021-09-02 13:00:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|339
1630587900000|2021-09-02 13:05:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|206
1630588200000|2021-09-02 13:10:00|||||||||84
1630588500000|2021-09-02 13:15:00|||||||||73
1630588800000|2021-09-02 13:20:00|||||||||103
1630589100000|2021-09-02 13:25:00|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|121
1630589400000|2021-09-02 13:30:00|19.33|19.17|19.38|19.22|19.43|19.27|19.33|19.17|615
1630589700000|2021-09-02 13:35:00|19.4|19.24|19.36|19.2|19.41|19.25|19.33|19.17|325
1630590000000|2021-09-02 13:40:00|19.34|19.18|19.38|19.22|19.38|19.22|19.33|19.17|154
1630590300000|2021-09-02 13:45:00|19.36|19.2|19.43|19.27|19.43|19.27|19.33|19.17|273
1630590600000|2021-09-02 13:50:00|19.45|19.29|19.43|19.27|19.45|19.29|19.38|19.22|396
1630590900000|2021-09-02 13:55:00|19.41|19.25|19.43|19.27|19.48|19.32|19.38|19.22|407
1630591200000|2021-09-02 14:00:00|19.4|19.24|19.45|19.29|19.45|19.29|19.38|19.22|436
1630591500000|2021-09-02 14:05:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|184
1630591800000|2021-09-02 14:10:00|19.49|19.33|19.5|19.34|19.53|19.37|19.48|19.32|456
1630592100000|2021-09-02 14:15:00|19.49|19.33|19.55|19.39|19.55|19.39|19.48|19.32|350
1630592400000|2021-09-02 14:20:00|19.54|19.38|19.48|19.32|19.55|19.39|19.48|19.32|358
1630592700000|2021-09-02 14:25:00|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|67
1630593000000|2021-09-02 14:30:00|19.5|19.34|19.48|19.32|19.5|19.34|19.45|19.29|318
1630593300000|2021-09-02 14:35:00|19.49|19.33|19.48|19.32|19.5|19.34|19.45|19.29|186
1630593600000|2021-09-02 14:40:00|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|109
1630593900000|2021-09-02 14:45:00|||||||||87
1630594200000|2021-09-02 14:50:00|||||||||151
1630594500000|2021-09-02 14:55:00|||||||||122
1630594800000|2021-09-02 15:00:00|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|193
1630595100000|2021-09-02 15:05:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|120
1630595400000|2021-09-02 15:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|97
1630595700000|2021-09-02 15:15:00|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|131
1630596000000|2021-09-02 15:20:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|101
1630596300000|2021-09-02 15:25:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|191
1630596600000|2021-09-02 15:30:00|19.46|19.3|19.49|19.33|19.49|19.33|19.44|19.28|263
1630596900000|2021-09-02 15:35:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|64
1630597200000|2021-09-02 15:40:00|19.52|19.36|19.51|19.35|19.54|19.38|19.51|19.35|63
1630597500000|2021-09-02 15:45:00|19.52|19.36|19.51|19.35|19.54|19.38|19.51|19.35|60
1630597800000|2021-09-02 15:50:00|||||||||49
1630598100000|2021-09-02 15:55:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|58
1630598400000|2021-09-02 16:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|153
1630598700000|2021-09-02 16:05:00|||||||||17
1630599000000|2021-09-02 16:10:00|19.51|19.35|19.51|19.35|19.56|19.4|19.51|19.35|126
1630599300000|2021-09-02 16:15:00|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|29
1630599600000|2021-09-02 16:20:00|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|189
1630599900000|2021-09-02 16:25:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|109
1630600200000|2021-09-02 16:30:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|130
1630600500000|2021-09-02 16:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|40
1630600800000|2021-09-02 16:40:00|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|106
1630601100000|2021-09-02 16:45:00|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|14
1630601400000|2021-09-02 16:50:00|19.51|19.35|19.49|19.33|19.54|19.38|19.49|19.33|96
1630601700000|2021-09-02 16:55:00|||||||||17
1630602000000|2021-09-02 17:00:00|||||||||51
1630602300000|2021-09-02 17:05:00|||||||||12
1630602600000|2021-09-02 17:10:00|19.54|19.38|19.52|19.36|19.54|19.38|19.49|19.33|72
1630602900000|2021-09-02 17:15:00|19.49|19.33|19.56|19.4|19.56|19.4|19.49|19.33|155
1630603200000|2021-09-02 17:20:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|194
1630603500000|2021-09-02 17:25:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|222
1630603800000|2021-09-02 17:30:00|||||||||44
1630604100000|2021-09-02 17:35:00|19.61|19.45|19.59|19.43|19.64|19.48|19.59|19.43|125
1630604400000|2021-09-02 17:40:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|48
1630604700000|2021-09-02 17:45:00|19.63|19.47|19.69|19.53|19.69|19.53|19.63|19.47|131
1630605000000|2021-09-02 17:50:00|19.73|19.57|19.71|19.55|19.74|19.58|19.69|19.53|203
1630605300000|2021-09-02 17:55:00|19.74|19.58|19.71|19.55|19.74|19.58|19.66|19.5|114
1630605600000|2021-09-02 18:00:00|19.73|19.57|19.82|19.66|19.82|19.66|19.71|19.55|382
1630605900000|2021-09-02 18:05:00|19.79|19.63|19.77|19.61|19.84|19.68|19.77|19.61|309
1630606200000|2021-09-02 18:10:00|19.78|19.62|19.77|19.61|19.84|19.68|19.76|19.6|557
1630606500000|2021-09-02 18:15:00|19.75|19.59|19.73|19.57|19.77|19.61|19.72|19.56|256
1630606800000|2021-09-02 18:20:00|19.72|19.56|19.82|19.66|19.82|19.66|19.72|19.56|175
1630607100000|2021-09-02 18:25:00|19.79|19.63|19.87|19.71|19.87|19.71|19.77|19.61|212
1630607400000|2021-09-02 18:30:00|19.85|19.69|19.82|19.66|19.87|19.71|19.77|19.61|638
1630607700000|2021-09-02 18:35:00|19.84|19.68|19.87|19.71|19.92|19.76|19.82|19.66|511
1630608000000|2021-09-02 18:40:00|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|249
1630608300000|2021-09-02 18:45:00|19.85|19.69|19.77|19.61|19.87|19.71|19.75|19.59|135
1630608600000|2021-09-02 18:50:00|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|107
1630608900000|2021-09-02 18:55:00|19.76|19.6|19.7|19.54|19.77|19.61|19.67|19.51|368
1630609200000|2021-09-02 19:00:00|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|260
1630609500000|2021-09-02 19:05:00|19.77|19.61|19.78|19.62|19.78|19.62|19.72|19.56|303
1630609800000|2021-09-02 19:10:00|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|316
1630610100000|2021-09-02 19:15:00|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|87
1630610400000|2021-09-02 19:20:00|19.75|19.59|19.77|19.61|19.82|19.66|19.72|19.56|118
1630610700000|2021-09-02 19:25:00|19.78|19.62|19.77|19.61|19.82|19.66|19.77|19.61|229
1630611000000|2021-09-02 19:30:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|248
1630611300000|2021-09-02 19:35:00|19.82|19.66|19.75|19.59|19.84|19.68|19.75|19.59|790
1630611600000|2021-09-02 19:40:00|19.76|19.6|19.77|19.61|19.77|19.61|19.72|19.56|305
1630611900000|2021-09-02 19:45:00|19.75|19.59|19.8|19.64|19.82|19.66|19.75|19.59|258
1630612200000|2021-09-02 19:50:00|19.77|19.61|19.58|19.42|19.8|19.64|19.58|19.42|614
1630612500000|2021-09-02 19:55:00|19.55|19.39|19.53|19.37|19.58|19.42|19.51|19.35|1918
1630612800000|2021-09-02 20:00:00|19.56|19.4|19.53|19.37|19.56|19.4|19.51|19.35|971
1630613100000|2021-09-02 20:05:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|516
1630613400000|2021-09-02 20:10:00|19.6|19.44|19.58|19.42|19.65|19.49|19.58|19.42|983
1630614600000|2021-09-02 20:30:00|||||||||45
1630614900000|2021-09-02 20:35:00|||||||||4
1630615200000|2021-09-02 20:40:00|||||||||8
1630615500000|2021-09-02 20:45:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|46
1630615800000|2021-09-02 20:50:00|||||||||5
1630616100000|2021-09-02 20:55:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|71
1630620000000|2021-09-02 22:00:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|12
1630620300000|2021-09-02 22:05:00|||||||||2
1630620900000|2021-09-02 22:15:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1630621200000|2021-09-02 22:20:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|1
1630621500000|2021-09-02 22:25:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1630623600000|2021-09-02 23:00:00|||||||||1
1630624200000|2021-09-02 23:10:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1630624500000|2021-09-02 23:15:00|||||||||13
1630625400000|2021-09-02 23:30:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1630626300000|2021-09-02 23:45:00|||||||||2
1630627200000|2021-09-03 00:00:00|||||||||1
1630627500000|2021-09-03 00:05:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|11
1630627800000|2021-09-03 00:10:00|||||||||10
1630628400000|2021-09-03 00:20:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1630629300000|2021-09-03 00:35:00|||||||||1
1630629600000|2021-09-03 00:40:00|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|30
1630630800000|2021-09-03 01:00:00|||||||||1
1630631400000|2021-09-03 01:10:00|||||||||1
1630632600000|2021-09-03 01:30:00|||||||||1
1630632900000|2021-09-03 01:35:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|32
1630633200000|2021-09-03 01:40:00|19.67|19.51|19.69|19.53|19.7|19.54|19.67|19.51|69
1630633500000|2021-09-03 01:45:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|41
1630634700000|2021-09-03 02:05:00|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|24
1630635000000|2021-09-03 02:10:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|5
1630635300000|2021-09-03 02:15:00|19.64|19.48|19.61|19.45|19.64|19.48|19.6|19.44|4
1630635600000|2021-09-03 02:20:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1630635900000|2021-09-03 02:25:00|19.62|19.46|19.64|19.48|19.66|19.5|19.61|19.45|6
1630636200000|2021-09-03 02:30:00|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|20
1630636500000|2021-09-03 02:35:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|6
1630636800000|2021-09-03 02:40:00|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|7
1630637100000|2021-09-03 02:45:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|18
1630637400000|2021-09-03 02:50:00|||||||||12
1630637700000|2021-09-03 02:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|17
1630638000000|2021-09-03 03:00:00|19.5|19.34|19.54|19.38|19.54|19.38|19.49|19.33|13
1630638300000|2021-09-03 03:05:00|19.52|19.36|19.54|19.38|19.54|19.38|19.49|19.33|3
1630638600000|2021-09-03 03:10:00|||||||||1
1630638900000|2021-09-03 03:15:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|24
1630639200000|2021-09-03 03:20:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1630639500000|2021-09-03 03:25:00|||||||||6
1630639800000|2021-09-03 03:30:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|9
1630640100000|2021-09-03 03:35:00|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|4
1630640400000|2021-09-03 03:40:00|||||||||2
1630642800000|2021-09-03 04:20:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|35
1630643400000|2021-09-03 04:30:00|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|5
1630643700000|2021-09-03 04:35:00|||||||||1
1630644000000|2021-09-03 04:40:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|23
1630644300000|2021-09-03 04:45:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1630644600000|2021-09-03 04:50:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|0
1630644900000|2021-09-03 04:55:00|19.55|19.39|19.53|19.37|19.55|19.39|19.51|19.35|0
1630645200000|2021-09-03 05:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|3
1630645500000|2021-09-03 05:05:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|0
1630647000000|2021-09-03 05:30:00|||||||||1
1630647900000|2021-09-03 05:45:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|41
1630648200000|2021-09-03 05:50:00|||||||||1
1630648800000|2021-09-03 06:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|46
1630649100000|2021-09-03 06:05:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|45
1630649400000|2021-09-03 06:10:00|||||||||1
1630649700000|2021-09-03 06:15:00|||||||||3
1630650000000|2021-09-03 06:20:00|||||||||4
1630650300000|2021-09-03 06:25:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|22
1630650600000|2021-09-03 06:30:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|2
1630650900000|2021-09-03 06:35:00|||||||||2
1630651200000|2021-09-03 06:40:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|7
1630651500000|2021-09-03 06:45:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|7
1630652100000|2021-09-03 06:55:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|26
1630652400000|2021-09-03 07:00:00|19.55|19.39|19.62|19.46|19.62|19.46|19.55|19.39|74
1630652700000|2021-09-03 07:05:00|19.61|19.45|19.67|19.51|19.72|19.56|19.61|19.45|190
1630653000000|2021-09-03 07:10:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|7
1630653300000|2021-09-03 07:15:00|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|38
1630653900000|2021-09-03 07:25:00|||||||||3
1630654200000|2021-09-03 07:30:00|||||||||2
1630654500000|2021-09-03 07:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1630654800000|2021-09-03 07:40:00|||||||||2
1630655100000|2021-09-03 07:45:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1630655400000|2021-09-03 07:50:00|||||||||1
1630656000000|2021-09-03 08:00:00|||||||||5
1630656300000|2021-09-03 08:05:00|||||||||2
1630656900000|2021-09-03 08:15:00|||||||||1
1630657200000|2021-09-03 08:20:00|||||||||3
1630657500000|2021-09-03 08:25:00|||||||||3
1630657800000|2021-09-03 08:30:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|103
1630658100000|2021-09-03 08:35:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|68
1630658400000|2021-09-03 08:40:00|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|23
1630658700000|2021-09-03 08:45:00|||||||||10
1630659000000|2021-09-03 08:50:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|33
1630659300000|2021-09-03 08:55:00|||||||||11
1630659600000|2021-09-03 09:00:00|||||||||2
1630659900000|2021-09-03 09:05:00|||||||||2
1630660200000|2021-09-03 09:10:00|||||||||23
1630660500000|2021-09-03 09:15:00|||||||||7
1630660800000|2021-09-03 09:20:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|90
1630661100000|2021-09-03 09:25:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|66
1630661400000|2021-09-03 09:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|42
1630661700000|2021-09-03 09:35:00|||||||||7
1630662000000|2021-09-03 09:40:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|248
1630662300000|2021-09-03 09:45:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|150
1630662600000|2021-09-03 09:50:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|135
1630662900000|2021-09-03 09:55:00|||||||||49
1630663200000|2021-09-03 10:00:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|108
1630663500000|2021-09-03 10:05:00|||||||||3
1630663800000|2021-09-03 10:10:00|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|126
1630664100000|2021-09-03 10:15:00|||||||||2
1630664400000|2021-09-03 10:20:00|||||||||1
1630664700000|2021-09-03 10:25:00|||||||||1
1630665000000|2021-09-03 10:30:00|||||||||1
1630665300000|2021-09-03 10:35:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|177
1630665600000|2021-09-03 10:40:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1630665900000|2021-09-03 10:45:00|||||||||1
1630666200000|2021-09-03 10:50:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1630666500000|2021-09-03 10:55:00|||||||||1
1630666800000|2021-09-03 11:00:00|||||||||3
1630667100000|2021-09-03 11:05:00|||||||||3
1630667400000|2021-09-03 11:10:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|23
1630667700000|2021-09-03 11:15:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1630668600000|2021-09-03 11:30:00|||||||||2
1630668900000|2021-09-03 11:35:00|||||||||3
1630669200000|2021-09-03 11:40:00|||||||||1
1630669500000|2021-09-03 11:45:00|||||||||44
1630669800000|2021-09-03 11:50:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|28
1630670100000|2021-09-03 11:55:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|12
1630670400000|2021-09-03 12:00:00|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|104
1630670700000|2021-09-03 12:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|58
1630671000000|2021-09-03 12:10:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|25
1630671300000|2021-09-03 12:15:00|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|269
1630671600000|2021-09-03 12:20:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|65
1630671900000|2021-09-03 12:25:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|83
1630672200000|2021-09-03 12:30:00|19.65|19.49|19.66|19.5|19.78|19.62|19.56|19.4|360
1630672500000|2021-09-03 12:35:00|19.64|19.48|19.78|19.62|19.78|19.62|19.59|19.43|433
1630672800000|2021-09-03 12:40:00|19.8|19.64|19.73|19.57|19.9|19.74|19.71|19.55|975
1630673100000|2021-09-03 12:45:00|19.77|19.61|19.7|19.54|19.78|19.62|19.68|19.52|291
1630673400000|2021-09-03 12:50:00|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|50
1630673700000|2021-09-03 12:55:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|88
1630674000000|2021-09-03 13:00:00|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|116
1630674300000|2021-09-03 13:05:00|19.59|19.43|19.61|19.45|19.64|19.48|19.59|19.43|55
1630674600000|2021-09-03 13:10:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|65
1630674900000|2021-09-03 13:15:00|19.71|19.55|19.78|19.62|19.78|19.62|19.66|19.5|257
1630675200000|2021-09-03 13:20:00|19.79|19.63|19.85|19.69|19.97|19.81|19.78|19.62|442
1630675500000|2021-09-03 13:25:00|19.9|19.74|19.97|19.81|20|19.84|19.85|19.69|150
1630675800000|2021-09-03 13:30:00|19.95|19.79|20.02|19.86|20.02|19.86|19.83|19.67|1393
1630676100000|2021-09-03 13:35:00|20|19.84|20.02|19.86|20.09|19.93|19.97|19.81|875
1630676400000|2021-09-03 13:40:00|20.05|19.89|19.97|19.81|20.05|19.89|19.9|19.74|701
1630676700000|2021-09-03 13:45:00|19.96|19.8|19.97|19.81|20.07|19.91|19.92|19.76|602
1630677000000|2021-09-03 13:50:00|19.99|19.83|20.07|19.91|20.14|19.98|19.97|19.81|652
1630677300000|2021-09-03 13:55:00|20.04|19.88|19.89|19.73|20.09|19.93|19.89|19.73|524
1630677600000|2021-09-03 14:00:00|19.85|19.69|19.77|19.61|19.94|19.78|19.75|19.59|856
1630677900000|2021-09-03 14:05:00|19.79|19.63|19.77|19.61|19.82|19.66|19.77|19.61|233
1630678200000|2021-09-03 14:10:00|19.8|19.64|19.77|19.61|19.82|19.66|19.75|19.59|482
1630678500000|2021-09-03 14:15:00|19.79|19.63|19.77|19.61|19.82|19.66|19.72|19.56|435
1630678800000|2021-09-03 14:20:00|19.75|19.59|19.82|19.66|19.82|19.66|19.72|19.56|180
1630679100000|2021-09-03 14:25:00|19.8|19.64|19.8|19.64|19.82|19.66|19.75|19.59|171
1630679400000|2021-09-03 14:30:00|19.79|19.63|19.76|19.6|19.82|19.66|19.76|19.6|424
1630679700000|2021-09-03 14:35:00|19.81|19.65|19.92|19.76|19.92|19.76|19.76|19.6|452
1630680000000|2021-09-03 14:40:00|19.94|19.78|19.92|19.76|19.97|19.81|19.92|19.76|365
1630680300000|2021-09-03 14:45:00|19.96|19.8|19.89|19.73|19.96|19.8|19.86|19.7|201
1630680600000|2021-09-03 14:50:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|322
1630680900000|2021-09-03 14:55:00|19.94|19.78|19.89|19.73|19.96|19.8|19.89|19.73|236
1630681200000|2021-09-03 15:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.87|19.71|299
1630681500000|2021-09-03 15:05:00|19.87|19.71|19.82|19.66|19.92|19.76|19.82|19.66|195
1630681800000|2021-09-03 15:10:00|19.8|19.64|19.8|19.64|19.82|19.66|19.77|19.61|80
1630682100000|2021-09-03 15:15:00|19.81|19.65|19.85|19.69|19.87|19.71|19.8|19.64|288
1630682400000|2021-09-03 15:20:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|80
1630682700000|2021-09-03 15:25:00|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|160
1630683000000|2021-09-03 15:30:00|19.87|19.71|19.8|19.64|19.87|19.71|19.8|19.64|145
1630683300000|2021-09-03 15:35:00|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|113
1630683600000|2021-09-03 15:40:00|19.82|19.66|19.82|19.66|19.85|19.69|19.8|19.64|110
1630683900000|2021-09-03 15:45:00|||||||||24
1630684200000|2021-09-03 15:50:00|19.84|19.68|19.89|19.73|19.89|19.73|19.82|19.66|188
1630684500000|2021-09-03 15:55:00|19.87|19.71|19.89|19.73|19.91|19.75|19.84|19.68|197
1630684800000|2021-09-03 16:00:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|195
1630685100000|2021-09-03 16:05:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|550
1630685400000|2021-09-03 16:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|215
1630685700000|2021-09-03 16:15:00|||||||||50
1630686000000|2021-09-03 16:20:00|19.87|19.71|19.83|19.67|19.87|19.71|19.81|19.65|205
1630686300000|2021-09-03 16:25:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|79
1630686600000|2021-09-03 16:30:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|209
1630686900000|2021-09-03 16:35:00|19.9|19.74|19.93|19.77|19.93|19.77|19.88|19.72|125
1630687200000|2021-09-03 16:40:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|126
1630687500000|2021-09-03 16:45:00|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|462
1630687800000|2021-09-03 16:50:00|19.94|19.78|19.95|19.79|19.95|19.79|19.93|19.77|276
1630688100000|2021-09-03 16:55:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|193
1630688400000|2021-09-03 17:00:00|19.89|19.73|19.83|19.67|19.89|19.73|19.83|19.67|80
1630688700000|2021-09-03 17:05:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|111
1630689000000|2021-09-03 17:10:00|||||||||155
1630689300000|2021-09-03 17:15:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|219
1630689600000|2021-09-03 17:20:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|123
1630689900000|2021-09-03 17:25:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|227
1630690200000|2021-09-03 17:30:00|||||||||85
1630690500000|2021-09-03 17:35:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|257
1630690800000|2021-09-03 17:40:00|||||||||76
1630691100000|2021-09-03 17:45:00|19.8|19.64|19.8|19.64|19.83|19.67|19.78|19.62|295
1630691400000|2021-09-03 17:50:00|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|371
1630691700000|2021-09-03 17:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|223
1630692000000|2021-09-03 18:00:00|||||||||144
1630692300000|2021-09-03 18:05:00|19.8|19.64|19.8|19.64|19.84|19.68|19.77|19.61|567
1630692600000|2021-09-03 18:10:00|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|122
1630692900000|2021-09-03 18:15:00|19.77|19.61|19.75|19.59|19.8|19.64|19.75|19.59|248
1630693200000|2021-09-03 18:20:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|253
1630693500000|2021-09-03 18:25:00|19.84|19.68|19.87|19.71|19.87|19.71|19.82|19.66|329
1630693800000|2021-09-03 18:30:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|157
1630694100000|2021-09-03 18:35:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|200
1630694400000|2021-09-03 18:40:00|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|70
1630694700000|2021-09-03 18:45:00|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|120
1630695000000|2021-09-03 18:50:00|||||||||33
1630695300000|2021-09-03 18:55:00|||||||||63
1630695600000|2021-09-03 19:00:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|212
1630695900000|2021-09-03 19:05:00|19.73|19.57|19.76|19.6|19.78|19.62|19.73|19.57|288
1630696200000|2021-09-03 19:10:00|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|395
1630696500000|2021-09-03 19:15:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|443
1630696800000|2021-09-03 19:20:00|19.72|19.56|19.71|19.55|19.73|19.57|19.71|19.55|203
1630697100000|2021-09-03 19:25:00|19.73|19.57|19.71|19.55|19.74|19.58|19.71|19.55|274
1630697400000|2021-09-03 19:30:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|656
1630697700000|2021-09-03 19:35:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|398
1630698000000|2021-09-03 19:40:00|19.67|19.51|19.71|19.55|19.71|19.55|19.66|19.5|369
1630698300000|2021-09-03 19:45:00|19.73|19.57|19.74|19.58|19.76|19.6|19.71|19.55|516
1630698600000|2021-09-03 19:50:00|19.71|19.55|19.67|19.51|19.74|19.58|19.62|19.46|565
1630698900000|2021-09-03 19:55:00|19.69|19.53|19.81|19.65|19.86|19.7|19.69|19.53|1414
1630699200000|2021-09-03 20:00:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|448
1630699500000|2021-09-03 20:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|239
1630699800000|2021-09-03 20:10:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|196
1630701000000|2021-09-03 20:30:00|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|18
1630701300000|2021-09-03 20:35:00|19.78|19.62|19.77|19.61|19.81|19.65|19.76|19.6|109
1630701600000|2021-09-03 20:40:00|19.78|19.62|19.77|19.61|19.79|19.63|19.76|19.6|24
1630701900000|2021-09-03 20:45:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|53
1630702200000|2021-09-03 20:50:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|15
1630702500000|2021-09-03 20:55:00|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|77
1630885500000|2021-09-05 23:45:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|8
1630885800000|2021-09-05 23:50:00|20.04|19.88|20.05|19.89|20.08|19.92|20.04|19.88|9
1630886100000|2021-09-05 23:55:00|20.04|19.88|20.03|19.87|20.06|19.9|20.03|19.87|17
1630886400000|2021-09-06 00:00:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|28
1630886700000|2021-09-06 00:05:00|20.11|19.95|20.11|19.95|20.14|19.98|20.09|19.93|9
1630887000000|2021-09-06 00:10:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|11
1630887300000|2021-09-06 00:15:00|20.1|19.94|20.1|19.94|20.11|19.95|20.06|19.9|16
1630887600000|2021-09-06 00:20:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|2
1630887900000|2021-09-06 00:25:00|20.08|19.92|20.1|19.94|20.11|19.95|20.06|19.9|11
1630888200000|2021-09-06 00:30:00|20.11|19.95|20.14|19.98|20.16|20|20.11|19.95|26
1630888500000|2021-09-06 00:35:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|0
1630892700000|2021-09-06 01:45:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1630893000000|2021-09-06 01:50:00|20.04|19.88|20.01|19.85|20.05|19.89|20|19.84|6
1630893300000|2021-09-06 01:55:00|20.04|19.88|20.05|19.89|20.1|19.94|20.04|19.88|2
1630893900000|2021-09-06 02:05:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|7
1630895100000|2021-09-06 02:25:00|20.04|19.88|20.02|19.86|20.04|19.88|20|19.84|7
1630895400000|2021-09-06 02:30:00|20.04|19.88|20.05|19.89|20.05|19.89|20|19.84|5
1630896000000|2021-09-06 02:40:00|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|17
1630896900000|2021-09-06 02:55:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1630897200000|2021-09-06 03:00:00|20.09|19.93|20.05|19.89|20.1|19.94|20.05|19.89|5
1630897800000|2021-09-06 03:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1630898100000|2021-09-06 03:15:00|20.05|19.89|20.05|19.89|20.06|19.9|20.04|19.88|3
1630898400000|2021-09-06 03:20:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1630898700000|2021-09-06 03:25:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|8
1630899000000|2021-09-06 03:30:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|0
1630899300000|2021-09-06 03:35:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|4
1630899900000|2021-09-06 03:45:00|||||||||1
1630900200000|2021-09-06 03:50:00|||||||||4
1630900500000|2021-09-06 03:55:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|13
1630900800000|2021-09-06 04:00:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|6
1630901400000|2021-09-06 04:10:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|4
1630901700000|2021-09-06 04:15:00|20|19.84|20|19.84|20.01|19.85|20|19.84|0
1630902600000|2021-09-06 04:30:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1630903800000|2021-09-06 04:50:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1630904100000|2021-09-06 04:55:00|20|19.84|20|19.84|20|19.84|20|19.84|2
1630904400000|2021-09-06 05:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|24
1630904700000|2021-09-06 05:05:00|20|19.84|20|19.84|20.01|19.85|20|19.84|5
1630905300000|2021-09-06 05:15:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|1
1630905600000|2021-09-06 05:20:00|19.96|19.8|19.95|19.79|20|19.84|19.95|19.79|26
1630905900000|2021-09-06 05:25:00|19.96|19.8|19.95|19.79|20|19.84|19.95|19.79|1
1630906500000|2021-09-06 05:35:00|||||||||1
1630907100000|2021-09-06 05:45:00|||||||||3
1630907400000|2021-09-06 05:50:00|||||||||3
1630907700000|2021-09-06 05:55:00|||||||||3
1630908000000|2021-09-06 06:00:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|28
1630908300000|2021-09-06 06:05:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|51
1630908600000|2021-09-06 06:10:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|7
1630908900000|2021-09-06 06:15:00|||||||||6
1630909800000|2021-09-06 06:30:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|23
1630910100000|2021-09-06 06:35:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1630910400000|2021-09-06 06:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|37
1630910700000|2021-09-06 06:45:00|||||||||10
1630911000000|2021-09-06 06:50:00|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|8
1630911300000|2021-09-06 06:55:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1630911600000|2021-09-06 07:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|14
1630911900000|2021-09-06 07:05:00|||||||||12
1630912200000|2021-09-06 07:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.8|19.64|11
1630912500000|2021-09-06 07:15:00|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|77
1630912800000|2021-09-06 07:20:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|43
1630913100000|2021-09-06 07:25:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|23
1630913400000|2021-09-06 07:30:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|15
1630913700000|2021-09-06 07:35:00|||||||||4
1630914000000|2021-09-06 07:40:00|||||||||2
1630914300000|2021-09-06 07:45:00|19.84|19.68|19.84|19.68|19.84|19.68|19.79|19.63|25
1630914600000|2021-09-06 07:50:00|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|2
1630915200000|2021-09-06 08:00:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|21
1630915800000|2021-09-06 08:10:00|||||||||2
1630916100000|2021-09-06 08:15:00|||||||||4
1630916400000|2021-09-06 08:20:00|||||||||12
1630916700000|2021-09-06 08:25:00|||||||||2
1630917300000|2021-09-06 08:35:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|9
1630917600000|2021-09-06 08:40:00|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|81
1630917900000|2021-09-06 08:45:00|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|32
1630918200000|2021-09-06 08:50:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|12
1630918500000|2021-09-06 08:55:00|||||||||13
1630918800000|2021-09-06 09:00:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|31
1630919100000|2021-09-06 09:05:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|12
1630919400000|2021-09-06 09:10:00|19.76|19.6|19.75|19.59|19.78|19.62|19.75|19.59|16
1630919700000|2021-09-06 09:15:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|14
1630920000000|2021-09-06 09:20:00|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|11
1630920300000|2021-09-06 09:25:00|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|6
1630920600000|2021-09-06 09:30:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|8
1630920900000|2021-09-06 09:35:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|19
1630921200000|2021-09-06 09:40:00|||||||||1
1630921500000|2021-09-06 09:45:00|||||||||2
1630921800000|2021-09-06 09:50:00|||||||||2
1630922100000|2021-09-06 09:55:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|7
1630922400000|2021-09-06 10:00:00|||||||||1
1630922700000|2021-09-06 10:05:00|||||||||4
1630923300000|2021-09-06 10:15:00|||||||||2
1630923600000|2021-09-06 10:20:00|19.76|19.6|19.78|19.62|19.8|19.64|19.75|19.59|34
1630923900000|2021-09-06 10:25:00|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|13
1630924200000|2021-09-06 10:30:00|||||||||6
1630924500000|2021-09-06 10:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1630924800000|2021-09-06 10:40:00|||||||||1
1630925100000|2021-09-06 10:45:00|19.82|19.66|19.8|19.64|19.82|19.66|19.78|19.62|10
1630925400000|2021-09-06 10:50:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|9
1630925700000|2021-09-06 10:55:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|0
1630926000000|2021-09-06 11:00:00|||||||||2
1630926300000|2021-09-06 11:05:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|6
1630926600000|2021-09-06 11:10:00|||||||||5
1630927200000|2021-09-06 11:20:00|||||||||5
1630927800000|2021-09-06 11:30:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|5
1630928100000|2021-09-06 11:35:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1630928400000|2021-09-06 11:40:00|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|14
1630928700000|2021-09-06 11:45:00|||||||||6
1630929000000|2021-09-06 11:50:00|||||||||1
1630929300000|2021-09-06 11:55:00|||||||||2
1630929600000|2021-09-06 12:00:00|||||||||3
1630929900000|2021-09-06 12:05:00|||||||||1
1630930200000|2021-09-06 12:10:00|||||||||3
1630930500000|2021-09-06 12:15:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|29
1630931400000|2021-09-06 12:30:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|37
1630931700000|2021-09-06 12:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|23
1630932300000|2021-09-06 12:45:00|||||||||2
1630932600000|2021-09-06 12:50:00|||||||||5
1630933200000|2021-09-06 13:00:00|||||||||2
1630933500000|2021-09-06 13:05:00|||||||||1
1630933800000|2021-09-06 13:10:00|||||||||3
1630934100000|2021-09-06 13:15:00|||||||||4
1630934400000|2021-09-06 13:20:00|||||||||5
1630935000000|2021-09-06 13:30:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|33
1630935300000|2021-09-06 13:35:00|||||||||34
1630935600000|2021-09-06 13:40:00|||||||||14
1630935900000|2021-09-06 13:45:00|||||||||53
1630936200000|2021-09-06 13:50:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|18
1630936500000|2021-09-06 13:55:00|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|25
1630936800000|2021-09-06 14:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|22
1630937100000|2021-09-06 14:05:00|||||||||17
1630937400000|2021-09-06 14:10:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|84
1630937700000|2021-09-06 14:15:00|||||||||16
1630938000000|2021-09-06 14:20:00|||||||||2
1630938300000|2021-09-06 14:25:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|27
1630938600000|2021-09-06 14:30:00|||||||||3
1630938900000|2021-09-06 14:35:00|||||||||7
1630939200000|2021-09-06 14:40:00|||||||||11
1630939800000|2021-09-06 14:50:00|||||||||5
1630940100000|2021-09-06 14:55:00|||||||||22
1630940400000|2021-09-06 15:00:00|||||||||34
1630940700000|2021-09-06 15:05:00|||||||||25
1630941000000|2021-09-06 15:10:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1630941300000|2021-09-06 15:15:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|29
1630941600000|2021-09-06 15:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1630941900000|2021-09-06 15:25:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|14
1630942200000|2021-09-06 15:30:00|19.81|19.56|19.81|19.56|19.81|19.56|19.81|19.56|0
1630965600000|2021-09-06 22:00:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|19
1630965900000|2021-09-06 22:05:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|22
1630966200000|2021-09-06 22:10:00|||||||||1
1630968000000|2021-09-06 22:40:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1630969200000|2021-09-06 23:00:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|4
1630970400000|2021-09-06 23:20:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1630971000000|2021-09-06 23:30:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|8
1630971300000|2021-09-06 23:35:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1630971600000|2021-09-06 23:40:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1630971900000|2021-09-06 23:45:00|19.82|19.66|19.83|19.67|19.85|19.69|19.82|19.66|4
1630972500000|2021-09-06 23:55:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1630972800000|2021-09-07 00:00:00|19.86|19.7|19.9|19.74|19.91|19.75|19.86|19.7|97
1630973400000|2021-09-07 00:10:00|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|16
1630974000000|2021-09-07 00:20:00|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|11
1630975800000|2021-09-07 00:50:00|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|0
1630976100000|2021-09-07 00:55:00|||||||||5
1630976400000|2021-09-07 01:00:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|14
1630977000000|2021-09-07 01:10:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|3
1630977300000|2021-09-07 01:15:00|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|9
1630977600000|2021-09-07 01:20:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|10
1630977900000|2021-09-07 01:25:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|1
1630978200000|2021-09-07 01:30:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|0
1630978500000|2021-09-07 01:35:00|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|3
1630978800000|2021-09-07 01:40:00|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|9
1630979100000|2021-09-07 01:45:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1630979400000|2021-09-07 01:50:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|0
1630980000000|2021-09-07 02:00:00|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|1
1630982100000|2021-09-07 02:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1630983000000|2021-09-07 02:50:00|||||||||2
1630983600000|2021-09-07 03:00:00|||||||||7
1630985100000|2021-09-07 03:25:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1630985400000|2021-09-07 03:30:00|19.86|19.7|19.88|19.72|19.89|19.73|19.86|19.7|6
1630985700000|2021-09-07 03:35:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|1
1630986000000|2021-09-07 03:40:00|||||||||1
1630989000000|2021-09-07 04:30:00|19.9|19.74|19.87|19.71|19.9|19.74|19.86|19.7|49
1630989300000|2021-09-07 04:35:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1630989900000|2021-09-07 04:45:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1630990200000|2021-09-07 04:50:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1630990500000|2021-09-07 04:55:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1630990800000|2021-09-07 05:00:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|1
1630991100000|2021-09-07 05:05:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1630991700000|2021-09-07 05:15:00|||||||||1
1630992000000|2021-09-07 05:20:00|||||||||2
1630992300000|2021-09-07 05:25:00|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|23
1630992600000|2021-09-07 05:30:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|6
1630992900000|2021-09-07 05:35:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1630993200000|2021-09-07 05:40:00|||||||||1
1630993500000|2021-09-07 05:45:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|9
1630993800000|2021-09-07 05:50:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|2
1630994400000|2021-09-07 06:00:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|10
1630994700000|2021-09-07 06:05:00|||||||||2
1630995900000|2021-09-07 06:25:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|43
1630996200000|2021-09-07 06:30:00|19.91|19.75|19.92|19.76|19.92|19.76|19.87|19.71|2
1630996800000|2021-09-07 06:40:00|||||||||11
1630997100000|2021-09-07 06:45:00|||||||||16
1630997400000|2021-09-07 06:50:00|||||||||1
1630997700000|2021-09-07 06:55:00|||||||||1
1630998000000|2021-09-07 07:00:00|||||||||4
1630998300000|2021-09-07 07:05:00|||||||||3
1630998600000|2021-09-07 07:10:00|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|75
1630998900000|2021-09-07 07:15:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|87
1630999200000|2021-09-07 07:20:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|8
1630999500000|2021-09-07 07:25:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|8
1631000100000|2021-09-07 07:35:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|9
1631000400000|2021-09-07 07:40:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1631000700000|2021-09-07 07:45:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|54
1631001000000|2021-09-07 07:50:00|19.88|19.72|19.92|19.76|19.93|19.77|19.88|19.72|9
1631001300000|2021-09-07 07:55:00|19.93|19.77|19.92|19.76|19.93|19.77|19.9|19.74|4
1631001600000|2021-09-07 08:00:00|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|59
1631001900000|2021-09-07 08:05:00|19.97|19.81|20.04|19.88|20.1|19.94|19.97|19.81|114
1631002200000|2021-09-07 08:10:00|20.05|19.89|19.94|19.78|20.1|19.94|19.94|19.78|64
1631002500000|2021-09-07 08:15:00|19.97|19.81|19.97|19.81|19.99|19.83|19.94|19.78|12
1631002800000|2021-09-07 08:20:00|19.99|19.83|19.97|19.81|19.99|19.83|19.94|19.78|26
1631003100000|2021-09-07 08:25:00|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|7
1631003400000|2021-09-07 08:30:00|19.98|19.82|19.93|19.77|19.98|19.82|19.92|19.76|31
1631003700000|2021-09-07 08:35:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|9
1631004000000|2021-09-07 08:40:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|15
1631004300000|2021-09-07 08:45:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|8
1631004600000|2021-09-07 08:50:00|19.94|19.78|19.99|19.83|19.99|19.83|19.93|19.77|37
1631004900000|2021-09-07 08:55:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|20
1631005200000|2021-09-07 09:00:00|19.99|19.83|19.98|19.82|20.04|19.88|19.98|19.82|60
1631005500000|2021-09-07 09:05:00|19.99|19.83|20.04|19.88|20.04|19.88|19.98|19.82|45
1631005800000|2021-09-07 09:10:00|20.09|19.93|20.09|19.93|20.1|19.94|20.04|19.88|143
1631006100000|2021-09-07 09:15:00|20.05|19.89|20.05|19.89|20.09|19.93|20.04|19.88|27
1631006400000|2021-09-07 09:20:00|20.07|19.91|20.15|19.99|20.15|19.99|20.05|19.89|39
1631006700000|2021-09-07 09:25:00|20.14|19.98|20.05|19.89|20.15|19.99|20.05|19.89|78
1631007000000|2021-09-07 09:30:00|20.09|19.93|20.15|19.99|20.15|19.99|20.05|19.89|67
1631007300000|2021-09-07 09:35:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|66
1631007600000|2021-09-07 09:40:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|64
1631007900000|2021-09-07 09:45:00|20.09|19.93|20.15|19.99|20.15|19.99|20.09|19.93|48
1631008200000|2021-09-07 09:50:00|20.14|19.98|20.1|19.94|20.15|19.99|20.09|19.93|76
1631008500000|2021-09-07 09:55:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|10
1631008800000|2021-09-07 10:00:00|20.1|19.94|20.1|19.94|20.14|19.98|20.09|19.93|16
1631009100000|2021-09-07 10:05:00|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|11
1631009400000|2021-09-07 10:10:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|35
1631009700000|2021-09-07 10:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1631010300000|2021-09-07 10:25:00|20.04|19.88|20.09|19.93|20.1|19.94|20.04|19.88|43
1631010600000|2021-09-07 10:30:00|20.1|19.94|20.09|19.93|20.1|19.94|20.04|19.88|29
1631010900000|2021-09-07 10:35:00|20.07|19.91|20.04|19.88|20.1|19.94|20.04|19.88|13
1631011200000|2021-09-07 10:40:00|20.06|19.9|20.09|19.93|20.11|19.95|20.06|19.9|8
1631011800000|2021-09-07 10:50:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|9
1631012100000|2021-09-07 10:55:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|19
1631012400000|2021-09-07 11:00:00|19.99|19.83|20.05|19.89|20.05|19.89|19.99|19.83|38
1631012700000|2021-09-07 11:05:00|||||||||2
1631013000000|2021-09-07 11:10:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|6
1631013300000|2021-09-07 11:15:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|13
1631013600000|2021-09-07 11:20:00|||||||||5
1631013900000|2021-09-07 11:25:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|68
1631014200000|2021-09-07 11:30:00|20|19.84|19.99|19.83|20|19.84|19.98|19.82|43
1631014500000|2021-09-07 11:35:00|||||||||4
1631014800000|2021-09-07 11:40:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|9
1631015100000|2021-09-07 11:45:00|||||||||4
1631015400000|2021-09-07 11:50:00|20|19.84|20|19.84|20|19.84|19.99|19.83|21
1631015700000|2021-09-07 11:55:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|15
1631016000000|2021-09-07 12:00:00|20.02|19.86|20|19.84|20.05|19.89|20|19.84|4
1631016300000|2021-09-07 12:05:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1631016600000|2021-09-07 12:10:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|36
1631016900000|2021-09-07 12:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|67
1631017200000|2021-09-07 12:20:00|20.1|19.94|20.06|19.9|20.1|19.94|20.05|19.89|12
1631017500000|2021-09-07 12:25:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|8
1631017800000|2021-09-07 12:30:00|||||||||5
1631018100000|2021-09-07 12:35:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|50
1631018400000|2021-09-07 12:40:00|||||||||9
1631018700000|2021-09-07 12:45:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|91
1631019000000|2021-09-07 12:50:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|63
1631019300000|2021-09-07 12:55:00|||||||||7
1631019600000|2021-09-07 13:00:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|195
1631019900000|2021-09-07 13:05:00|20.06|19.9|20.06|19.9|20.1|19.94|20.05|19.89|31
1631020200000|2021-09-07 13:10:00|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|35
1631020500000|2021-09-07 13:15:00|20.16|20|20.12|19.96|20.16|20|20.11|19.95|49
1631020800000|2021-09-07 13:20:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|88
1631021100000|2021-09-07 13:25:00|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|60
1631021400000|2021-09-07 13:30:00|20.18|20.02|20.29|20.13|20.3|20.14|20.18|20.02|745
1631021700000|2021-09-07 13:35:00|20.3|20.14|20.3|20.14|20.35|20.19|20.24|20.08|766
1631022000000|2021-09-07 13:40:00|20.28|20.12|20.25|20.09|20.31|20.15|20.25|20.09|393
1631022300000|2021-09-07 13:45:00|20.26|20.1|20.32|20.16|20.38|20.22|20.26|20.1|499
1631022600000|2021-09-07 13:50:00|20.33|20.17|20.43|20.27|20.43|20.27|20.33|20.17|575
1631022900000|2021-09-07 13:55:00|20.45|20.29|20.38|20.22|20.48|20.32|20.32|20.16|404
1631023200000|2021-09-07 14:00:00|20.42|20.26|20.43|20.27|20.48|20.32|20.38|20.22|914
1631023500000|2021-09-07 14:05:00|20.42|20.26|20.53|20.37|20.55|20.39|20.42|20.26|530
1631023800000|2021-09-07 14:10:00|20.55|20.39|20.6|20.44|20.71|20.55|20.53|20.37|882
1631024100000|2021-09-07 14:15:00|20.62|20.46|20.6|20.44|20.65|20.49|20.54|20.38|833
1631024400000|2021-09-07 14:20:00|20.64|20.48|20.52|20.36|20.65|20.49|20.48|20.32|614
1631024700000|2021-09-07 14:25:00|20.54|20.38|20.54|20.38|20.59|20.43|20.49|20.33|552
1631025000000|2021-09-07 14:30:00|20.55|20.39|20.54|20.38|20.6|20.44|20.49|20.33|741
1631025300000|2021-09-07 14:35:00|20.52|20.36|20.47|20.31|20.54|20.38|20.41|20.25|568
1631025600000|2021-09-07 14:40:00|20.51|20.35|20.48|20.32|20.53|20.37|20.46|20.3|235
1631025900000|2021-09-07 14:45:00|20.46|20.3|20.43|20.27|20.48|20.32|20.41|20.25|417
1631026200000|2021-09-07 14:50:00|20.41|20.25|20.43|20.27|20.43|20.27|20.38|20.22|475
1631026500000|2021-09-07 14:55:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|160
1631026800000|2021-09-07 15:00:00|20.46|20.3|20.51|20.35|20.51|20.35|20.41|20.25|490
1631027100000|2021-09-07 15:05:00|20.53|20.37|20.55|20.39|20.56|20.4|20.51|20.35|182
1631027400000|2021-09-07 15:10:00|20.56|20.4|20.62|20.46|20.62|20.46|20.53|20.37|212
1631027700000|2021-09-07 15:15:00|20.63|20.47|20.53|20.37|20.64|20.48|20.52|20.36|341
1631028000000|2021-09-07 15:20:00|20.57|20.41|20.58|20.42|20.63|20.47|20.53|20.37|243
1631028300000|2021-09-07 15:25:00|20.63|20.47|20.57|20.41|20.64|20.48|20.57|20.41|289
1631028600000|2021-09-07 15:30:00|20.58|20.42|20.48|20.32|20.58|20.42|20.47|20.31|264
1631028900000|2021-09-07 15:35:00|20.47|20.31|20.51|20.35|20.52|20.36|20.47|20.31|116
1631029200000|2021-09-07 15:40:00|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|137
1631029500000|2021-09-07 15:45:00|20.57|20.41|20.52|20.36|20.57|20.41|20.51|20.35|252
1631029800000|2021-09-07 15:50:00|20.49|20.33|20.53|20.37|20.53|20.37|20.47|20.31|135
1631030100000|2021-09-07 15:55:00|20.57|20.41|20.52|20.36|20.58|20.42|20.47|20.31|170
1631030400000|2021-09-07 16:00:00|20.48|20.32|20.47|20.31|20.52|20.36|20.41|20.25|346
1631030700000|2021-09-07 16:05:00|20.45|20.29|20.37|20.21|20.45|20.29|20.36|20.2|188
1631031000000|2021-09-07 16:10:00|20.41|20.25|20.36|20.2|20.42|20.26|20.36|20.2|166
1631031300000|2021-09-07 16:15:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|57
1631031600000|2021-09-07 16:20:00|20.37|20.21|20.41|20.25|20.41|20.25|20.36|20.2|86
1631031900000|2021-09-07 16:25:00|20.42|20.26|20.34|20.18|20.42|20.26|20.34|20.18|132
1631032200000|2021-09-07 16:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|48
1631032500000|2021-09-07 16:35:00|20.32|20.16|20.34|20.18|20.36|20.2|20.31|20.15|333
1631032800000|2021-09-07 16:40:00|20.32|20.16|20.31|20.15|20.36|20.2|20.26|20.1|136
1631033100000|2021-09-07 16:45:00|20.3|20.14|20.25|20.09|20.31|20.15|20.25|20.09|482
1631033400000|2021-09-07 16:50:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|475
1631033700000|2021-09-07 16:55:00|||||||||58
1631034000000|2021-09-07 17:00:00|20.24|20.08|20.25|20.09|20.25|20.09|20.2|20.04|186
1631034300000|2021-09-07 17:05:00|20.24|20.08|20.24|20.08|20.25|20.09|20.2|20.04|126
1631034600000|2021-09-07 17:10:00|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|64
1631034900000|2021-09-07 17:15:00|||||||||10
1631035200000|2021-09-07 17:20:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|137
1631035500000|2021-09-07 17:25:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|109
1631035800000|2021-09-07 17:30:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|69
1631036100000|2021-09-07 17:35:00|20.24|20.08|20.2|20.04|20.25|20.09|20.19|20.03|159
1631036400000|2021-09-07 17:40:00|20.19|20.03|20.24|20.08|20.24|20.08|20.19|20.03|99
1631036700000|2021-09-07 17:45:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|256
1631037000000|2021-09-07 17:50:00|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|84
1631037300000|2021-09-07 17:55:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|51
1631037600000|2021-09-07 18:00:00|20.26|20.1|20.26|20.1|20.3|20.14|20.25|20.09|165
1631037900000|2021-09-07 18:05:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|67
1631038200000|2021-09-07 18:10:00|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|79
1631038500000|2021-09-07 18:15:00|20.26|20.1|20.31|20.15|20.31|20.15|20.25|20.09|96
1631038800000|2021-09-07 18:20:00|20.3|20.14|20.31|20.15|20.33|20.17|20.3|20.14|59
1631039100000|2021-09-07 18:25:00|20.33|20.17|20.35|20.19|20.36|20.2|20.31|20.15|145
1631039400000|2021-09-07 18:30:00|20.36|20.2|20.35|20.19|20.41|20.25|20.35|20.19|266
1631039700000|2021-09-07 18:35:00|20.36|20.2|20.4|20.24|20.41|20.25|20.35|20.19|200
1631040000000|2021-09-07 18:40:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|83
1631040300000|2021-09-07 18:45:00|20.4|20.24|20.36|20.2|20.41|20.25|20.36|20.2|152
1631040600000|2021-09-07 18:50:00|20.4|20.24|20.35|20.19|20.41|20.25|20.35|20.19|109
1631040900000|2021-09-07 18:55:00|20.33|20.17|20.32|20.16|20.35|20.19|20.31|20.15|77
1631041200000|2021-09-07 19:00:00|20.3|20.14|20.3|20.14|20.35|20.19|20.29|20.13|358
1631041500000|2021-09-07 19:05:00|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|465
1631041800000|2021-09-07 19:10:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|247
1631042100000|2021-09-07 19:15:00|20.39|20.23|20.44|20.28|20.49|20.33|20.34|20.18|659
1631042400000|2021-09-07 19:20:00|20.46|20.3|20.49|20.33|20.51|20.35|20.44|20.28|230
1631042700000|2021-09-07 19:25:00|20.5|20.34|20.54|20.38|20.56|20.4|20.46|20.3|288
1631043000000|2021-09-07 19:30:00|20.55|20.39|20.54|20.38|20.61|20.45|20.54|20.38|642
1631043300000|2021-09-07 19:35:00|20.56|20.4|20.61|20.45|20.61|20.45|20.54|20.38|788
1631043600000|2021-09-07 19:40:00|20.6|20.44|20.61|20.45|20.66|20.5|20.6|20.44|308
1631043900000|2021-09-07 19:45:00|20.62|20.46|20.56|20.4|20.66|20.5|20.55|20.39|571
1631044200000|2021-09-07 19:50:00|20.55|20.39|20.6|20.44|20.61|20.45|20.55|20.39|676
1631044500000|2021-09-07 19:55:00|20.61|20.45|20.55|20.39|20.61|20.45|20.5|20.34|1236
1631044800000|2021-09-07 20:00:00|20.56|20.4|20.62|20.46|20.62|20.46|20.56|20.4|646
1631045100000|2021-09-07 20:05:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|453
1631045400000|2021-09-07 20:10:00|20.63|20.47|20.63|20.47|20.68|20.52|20.62|20.46|585
1631046600000|2021-09-07 20:30:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|151
1631046900000|2021-09-07 20:35:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|59
1631047200000|2021-09-07 20:40:00|||||||||13
1631047500000|2021-09-07 20:45:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|69
1631047800000|2021-09-07 20:50:00|||||||||3
1631048100000|2021-09-07 20:55:00|20.53|20.37|20.57|20.41|20.57|20.41|20.52|20.36|147
1631052000000|2021-09-07 22:00:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1631052300000|2021-09-07 22:05:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1631052900000|2021-09-07 22:15:00|||||||||5
1631053200000|2021-09-07 22:20:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1631053500000|2021-09-07 22:25:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|13
1631054700000|2021-09-07 22:45:00|||||||||1
1631055300000|2021-09-07 22:55:00|||||||||4
1631055900000|2021-09-07 23:05:00|||||||||1
1631056200000|2021-09-07 23:10:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|5
1631056500000|2021-09-07 23:15:00|||||||||1
1631056800000|2021-09-07 23:20:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1631057400000|2021-09-07 23:30:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|0
1631057700000|2021-09-07 23:35:00|||||||||4
1631058000000|2021-09-07 23:40:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|3
1631058600000|2021-09-07 23:50:00|20.63|20.47|20.64|20.48|20.64|20.48|20.59|20.43|6
1631058900000|2021-09-07 23:55:00|20.63|20.47|20.64|20.48|20.64|20.48|20.61|20.45|27
1631059200000|2021-09-08 00:00:00|20.63|20.47|20.56|20.4|20.64|20.48|20.56|20.4|67
1631059500000|2021-09-08 00:05:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|55
1631059800000|2021-09-08 00:10:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|54
1631060100000|2021-09-08 00:15:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|36
1631060400000|2021-09-08 00:20:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|12
1631060700000|2021-09-08 00:25:00|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|4
1631061300000|2021-09-08 00:35:00|||||||||2
1631061600000|2021-09-08 00:40:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|4
1631062200000|2021-09-08 00:50:00|20.43|20.27|20.43|20.27|20.43|20.27|20.38|20.22|33
1631062500000|2021-09-08 00:55:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|23
1631062800000|2021-09-08 01:00:00|||||||||3
1631063100000|2021-09-08 01:05:00|||||||||3
1631063400000|2021-09-08 01:10:00|||||||||8
1631063700000|2021-09-08 01:15:00|20.41|20.25|20.43|20.27|20.43|20.27|20.4|20.24|1
1631064000000|2021-09-08 01:20:00|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|2
1631064600000|2021-09-08 01:30:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|11
1631064900000|2021-09-08 01:35:00|20.44|20.28|20.38|20.22|20.44|20.28|20.38|20.22|4
1631065200000|2021-09-08 01:40:00|20.37|20.21|20.39|20.23|20.42|20.26|20.37|20.21|7
1631065500000|2021-09-08 01:45:00|||||||||1
1631066400000|2021-09-08 02:00:00|20.43|20.27|20.43|20.27|20.44|20.28|20.39|20.23|40
1631066700000|2021-09-08 02:05:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|1
1631067000000|2021-09-08 02:10:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|0
1631067300000|2021-09-08 02:15:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|5
1631067600000|2021-09-08 02:20:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|9
1631068200000|2021-09-08 02:30:00|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|24
1631068500000|2021-09-08 02:35:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|6
1631068800000|2021-09-08 02:40:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|3
1631069100000|2021-09-08 02:45:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|9
1631069400000|2021-09-08 02:50:00|||||||||2
1631069700000|2021-09-08 02:55:00|||||||||1
1631070900000|2021-09-08 03:15:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1631071800000|2021-09-08 03:30:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|54
1631072100000|2021-09-08 03:35:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|3
1631072400000|2021-09-08 03:40:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|31
1631072700000|2021-09-08 03:45:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1631073900000|2021-09-08 04:05:00|||||||||5
1631074200000|2021-09-08 04:10:00|||||||||1
1631074800000|2021-09-08 04:20:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|15
1631075400000|2021-09-08 04:30:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1631077200000|2021-09-08 05:00:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1631077800000|2021-09-08 05:10:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|5
1631078100000|2021-09-08 05:15:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|13
1631078400000|2021-09-08 05:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|6
1631078700000|2021-09-08 05:25:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|19
1631079000000|2021-09-08 05:30:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|2
1631079300000|2021-09-08 05:35:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|3
1631079600000|2021-09-08 05:40:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1631079900000|2021-09-08 05:45:00|20.44|20.28|20.44|20.28|20.45|20.29|20.42|20.26|8
1631080500000|2021-09-08 05:55:00|20.45|20.29|20.42|20.26|20.45|20.29|20.4|20.24|21
1631080800000|2021-09-08 06:00:00|20.44|20.28|20.44|20.28|20.44|20.28|20.4|20.24|17
1631081100000|2021-09-08 06:05:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|42
1631081400000|2021-09-08 06:10:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|2
1631081700000|2021-09-08 06:15:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1631082000000|2021-09-08 06:20:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|28
1631082300000|2021-09-08 06:25:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|35
1631082600000|2021-09-08 06:30:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|16
1631082900000|2021-09-08 06:35:00|20.51|20.35|20.55|20.39|20.56|20.4|20.5|20.34|26
1631083200000|2021-09-08 06:40:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|13
1631083500000|2021-09-08 06:45:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|19
1631083800000|2021-09-08 06:50:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|22
1631084100000|2021-09-08 06:55:00|20.61|20.45|20.61|20.45|20.66|20.5|20.61|20.45|11
1631084400000|2021-09-08 07:00:00|20.66|20.5|20.77|20.61|20.77|20.61|20.66|20.5|296
1631084700000|2021-09-08 07:05:00|20.81|20.65|20.93|20.77|20.93|20.77|20.81|20.65|330
1631085000000|2021-09-08 07:10:00|20.98|20.82|21.1|20.94|21.1|20.94|20.93|20.77|314
1631085300000|2021-09-08 07:15:00|21.11|20.95|21|20.84|21.11|20.95|21|20.84|163
1631085600000|2021-09-08 07:20:00|21.04|20.88|21.15|20.99|21.21|21.05|21.04|20.88|240
1631085900000|2021-09-08 07:25:00|21.16|21|21.2|21.04|21.22|21.06|21.15|20.99|241
1631086200000|2021-09-08 07:30:00|21.21|21.05|21.21|21.05|21.35|21.19|21.21|21.05|274
1631086500000|2021-09-08 07:35:00|21.22|21.06|21.21|21.05|21.26|21.1|21.15|20.99|405
1631086800000|2021-09-08 07:40:00|21.2|21.04|21.15|20.99|21.25|21.09|21.15|20.99|111
1631087100000|2021-09-08 07:45:00|21.2|21.04|21.25|21.09|21.26|21.1|21.15|20.99|121
1631087400000|2021-09-08 07:50:00|21.21|21.05|21.15|20.99|21.26|21.1|21.15|20.99|31
1631087700000|2021-09-08 07:55:00|21.18|21.02|21.15|20.99|21.21|21.05|21.15|20.99|75
1631088000000|2021-09-08 08:00:00|21.16|21|21.12|20.96|21.26|21.1|21.09|20.93|176
1631088300000|2021-09-08 08:05:00|21.1|20.94|21.22|21.06|21.32|21.16|21.1|20.94|155
1631088600000|2021-09-08 08:10:00|21.24|21.08|21.33|21.17|21.33|21.17|21.22|21.06|78
1631088900000|2021-09-08 08:15:00|21.37|21.21|21.32|21.16|21.37|21.21|21.27|21.11|161
1631089200000|2021-09-08 08:20:00|21.33|21.17|21.34|21.18|21.44|21.28|21.28|21.12|359
1631089500000|2021-09-08 08:25:00|21.35|21.19|21.28|21.12|21.45|21.29|21.24|21.08|236
1631089800000|2021-09-08 08:30:00|21.29|21.13|21.39|21.23|21.4|21.24|21.28|21.12|119
1631090100000|2021-09-08 08:35:00|21.35|21.19|21.22|21.06|21.39|21.23|21.22|21.06|213
1631090400000|2021-09-08 08:40:00|21.17|21.01|21.17|21.01|21.28|21.12|21.17|21.01|121
1631090700000|2021-09-08 08:45:00|21.13|20.97|21.17|21.01|21.18|21.02|21.11|20.95|76
1631091000000|2021-09-08 08:50:00|21.16|21|21.17|21.01|21.17|21.01|21.12|20.96|34
1631091300000|2021-09-08 08:55:00|21.22|21.06|21.27|21.11|21.28|21.12|21.22|21.06|72
1631091600000|2021-09-08 09:00:00|21.28|21.12|21.22|21.06|21.28|21.12|21.21|21.05|88
1631091900000|2021-09-08 09:05:00|21.27|21.11|21.19|21.03|21.27|21.11|21.16|21|55
1631092200000|2021-09-08 09:10:00|21.17|21.01|21.22|21.06|21.27|21.11|21.17|21.01|31
1631092500000|2021-09-08 09:15:00|21.24|21.08|21.26|21.1|21.27|21.11|21.22|21.06|35
1631092800000|2021-09-08 09:20:00|21.27|21.11|21.16|21|21.27|21.11|21.16|21|33
1631093100000|2021-09-08 09:25:00|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|6
1631093400000|2021-09-08 09:30:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|33
1631093700000|2021-09-08 09:35:00|21.04|20.88|21.04|20.88|21.05|20.89|20.99|20.83|42
1631094000000|2021-09-08 09:40:00|21|20.84|21.04|20.88|21.05|20.89|20.99|20.83|26
1631094300000|2021-09-08 09:45:00|||||||||12
1631094600000|2021-09-08 09:50:00|21|20.84|20.99|20.83|21|20.84|20.94|20.78|35
1631094900000|2021-09-08 09:55:00|20.98|20.82|20.99|20.83|20.99|20.83|20.94|20.78|49
1631095200000|2021-09-08 10:00:00|20.98|20.82|20.99|20.83|20.99|20.83|20.94|20.78|22
1631095500000|2021-09-08 10:05:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|23
1631095800000|2021-09-08 10:10:00|20.98|20.82|21.02|20.86|21.02|20.86|20.94|20.78|53
1631096100000|2021-09-08 10:15:00|21|20.84|21.04|20.88|21.04|20.88|20.98|20.82|113
1631096400000|2021-09-08 10:20:00|21.03|20.87|20.98|20.82|21.04|20.88|20.98|20.82|59
1631096700000|2021-09-08 10:25:00|20.99|20.83|20.99|20.83|21.03|20.87|20.98|20.82|11
1631097000000|2021-09-08 10:30:00|20.98|20.82|21.03|20.87|21.03|20.87|20.93|20.77|45
1631097300000|2021-09-08 10:35:00|21.02|20.86|21.03|20.87|21.03|20.87|20.98|20.82|21
1631097600000|2021-09-08 10:40:00|21.02|20.86|21.02|20.86|21.03|20.87|21|20.84|10
1631097900000|2021-09-08 10:45:00|21|20.84|21.02|20.86|21.02|20.86|20.97|20.81|44
1631098200000|2021-09-08 10:50:00|20.97|20.81|20.92|20.76|20.97|20.81|20.91|20.75|34
1631098500000|2021-09-08 10:55:00|20.91|20.75|20.97|20.81|20.97|20.81|20.91|20.75|70
1631098800000|2021-09-08 11:00:00|20.96|20.8|20.91|20.75|20.97|20.81|20.91|20.75|54
1631099100000|2021-09-08 11:05:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|89
1631099400000|2021-09-08 11:10:00|20.9|20.74|20.81|20.65|20.91|20.75|20.8|20.64|87
1631099700000|2021-09-08 11:15:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|39
1631100000000|2021-09-08 11:20:00|20.83|20.67|20.88|20.72|20.91|20.75|20.81|20.65|74
1631100300000|2021-09-08 11:25:00|20.86|20.7|20.92|20.76|20.92|20.76|20.86|20.7|148
1631100600000|2021-09-08 11:30:00|20.94|20.78|20.96|20.8|20.96|20.8|20.92|20.76|28
1631100900000|2021-09-08 11:35:00|20.92|20.76|20.91|20.75|20.96|20.8|20.91|20.75|9
1631101200000|2021-09-08 11:40:00|20.92|20.76|20.96|20.8|20.97|20.81|20.91|20.75|55
1631101500000|2021-09-08 11:45:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|6
1631101800000|2021-09-08 11:50:00|||||||||2
1631102100000|2021-09-08 11:55:00|20.93|20.77|20.97|20.81|20.98|20.82|20.93|20.77|138
1631102400000|2021-09-08 12:00:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|114
1631102700000|2021-09-08 12:05:00|20.97|20.81|21.09|20.93|21.09|20.93|20.97|20.81|104
1631103000000|2021-09-08 12:10:00|21.08|20.92|21.1|20.94|21.1|20.94|21.04|20.88|72
1631103300000|2021-09-08 12:15:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|255
1631103600000|2021-09-08 12:20:00|21.2|21.04|21.15|20.99|21.2|21.04|21.1|20.94|44
1631103900000|2021-09-08 12:25:00|21.16|21|21.12|20.96|21.16|21|21.1|20.94|47
1631104200000|2021-09-08 12:30:00|21.14|20.98|21.11|20.95|21.16|21|21.1|20.94|83
1631104500000|2021-09-08 12:35:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|16
1631104800000|2021-09-08 12:40:00|21.05|20.89|21|20.84|21.09|20.93|20.99|20.83|107
1631105100000|2021-09-08 12:45:00|21.04|20.88|20.94|20.78|21.04|20.88|20.94|20.78|22
1631105400000|2021-09-08 12:50:00|20.98|20.82|20.99|20.83|21.04|20.88|20.98|20.82|82
1631105700000|2021-09-08 12:55:00|20.95|20.79|20.94|20.78|20.99|20.83|20.89|20.73|78
1631106000000|2021-09-08 13:00:00|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|22
1631106300000|2021-09-08 13:05:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|46
1631106600000|2021-09-08 13:10:00|20.94|20.78|21.05|20.89|21.05|20.89|20.94|20.78|56
1631106900000|2021-09-08 13:15:00|21|20.84|21.04|20.88|21.05|20.89|21|20.84|29
1631107200000|2021-09-08 13:20:00|21|20.84|21|20.84|21|20.84|20.99|20.83|131
1631107500000|2021-09-08 13:25:00|20.99|20.83|21|20.84|21|20.84|20.95|20.79|151
1631107800000|2021-09-08 13:30:00|21.01|20.85|21.11|20.95|21.11|20.95|21|20.84|644
1631108100000|2021-09-08 13:35:00|21.12|20.96|20.9|20.74|21.16|21|20.89|20.73|748
1631108400000|2021-09-08 13:40:00|20.89|20.73|20.84|20.68|20.95|20.79|20.84|20.68|343
1631108700000|2021-09-08 13:45:00|20.83|20.67|20.89|20.73|20.89|20.73|20.73|20.57|717
1631109000000|2021-09-08 13:50:00|20.9|20.74|20.89|20.73|20.95|20.79|20.84|20.68|498
1631109300000|2021-09-08 13:55:00|20.84|20.68|20.89|20.73|20.92|20.76|20.84|20.68|683
1631109600000|2021-09-08 14:00:00|20.9|20.74|20.9|20.74|20.94|20.78|20.73|20.57|591
1631109900000|2021-09-08 14:05:00|20.89|20.73|20.73|20.57|20.89|20.73|20.73|20.57|478
1631110200000|2021-09-08 14:10:00|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|390
1631110500000|2021-09-08 14:15:00|20.74|20.58|20.79|20.63|20.84|20.68|20.74|20.58|349
1631110800000|2021-09-08 14:20:00|20.78|20.62|20.9|20.74|20.9|20.74|20.74|20.58|391
1631111100000|2021-09-08 14:25:00|20.94|20.78|21|20.84|21.01|20.85|20.89|20.73|465
1631111400000|2021-09-08 14:30:00|21.01|20.85|21.1|20.94|21.11|20.95|20.95|20.79|641
1631111700000|2021-09-08 14:35:00|21.11|20.95|21.12|20.96|21.22|21.06|21.05|20.89|581
1631112000000|2021-09-08 14:40:00|21.14|20.98|21.19|21.03|21.24|21.08|21.14|20.98|1170
1631112300000|2021-09-08 14:45:00|21.2|21.04|21.07|20.91|21.24|21.08|21.07|20.91|659
1631112600000|2021-09-08 14:50:00|21.11|20.95|21.24|21.08|21.29|21.13|21.06|20.9|702
1631112900000|2021-09-08 14:55:00|21.25|21.09|21.14|20.98|21.3|21.14|21.02|20.86|778
1631113200000|2021-09-08 15:00:00|21.18|21.02|21.02|20.86|21.18|21.02|20.98|20.82|564
1631113500000|2021-09-08 15:05:00|20.97|20.81|21.03|20.87|21.12|20.96|20.97|20.81|629
1631113800000|2021-09-08 15:10:00|21.02|20.86|20.96|20.8|21.07|20.91|20.91|20.75|277
1631114100000|2021-09-08 15:15:00|20.95|20.79|21.01|20.85|21.06|20.9|20.91|20.75|413
1631114400000|2021-09-08 15:20:00|21|20.84|20.95|20.79|21.06|20.9|20.95|20.79|495
1631114700000|2021-09-08 15:25:00|20.96|20.8|21.06|20.9|21.07|20.91|20.95|20.79|297
1631115000000|2021-09-08 15:30:00|21.07|20.91|21.12|20.96|21.16|21|21|20.84|275
1631115300000|2021-09-08 15:35:00|21.11|20.95|21.12|20.96|21.14|20.98|21.06|20.9|260
1631115600000|2021-09-08 15:40:00|21.11|20.95|21.17|21.01|21.17|21.01|21.07|20.91|252
1631115900000|2021-09-08 15:45:00|21.12|20.96|21.23|21.07|21.23|21.07|21.01|20.85|268
1631116200000|2021-09-08 15:50:00|21.22|21.06|21.23|21.07|21.24|21.08|21.18|21.02|194
1631116500000|2021-09-08 15:55:00|21.22|21.06|21.17|21.01|21.23|21.07|21.12|20.96|205
1631116800000|2021-09-08 16:00:00|21.18|21.02|21.12|20.96|21.23|21.07|21.02|20.86|783
1631117100000|2021-09-08 16:05:00|21.13|20.97|21.02|20.86|21.17|21.01|21.01|20.85|324
1631117400000|2021-09-08 16:10:00|21.01|20.85|21.01|20.85|21.07|20.91|20.96|20.8|238
1631117700000|2021-09-08 16:15:00|21|20.84|20.95|20.79|21.01|20.85|20.93|20.77|161
1631118000000|2021-09-08 16:20:00|20.93|20.77|20.95|20.79|20.96|20.8|20.9|20.74|333
1631118300000|2021-09-08 16:25:00|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|163
1631118600000|2021-09-08 16:30:00|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|56
1631118900000|2021-09-08 16:35:00|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|154
1631119200000|2021-09-08 16:40:00|21|20.84|21|20.84|21.01|20.85|20.95|20.79|67
1631119500000|2021-09-08 16:45:00|21.01|20.85|21.05|20.89|21.06|20.9|21|20.84|100
1631119800000|2021-09-08 16:50:00|21.06|20.9|21.05|20.89|21.06|20.9|21|20.84|191
1631120100000|2021-09-08 16:55:00|21.01|20.85|21.06|20.9|21.06|20.9|21|20.84|93
1631120400000|2021-09-08 17:00:00|21.05|20.89|21.05|20.89|21.06|20.9|21.01|20.85|82
1631120700000|2021-09-08 17:05:00|21.06|20.9|21.06|20.9|21.06|20.9|20.95|20.79|196
1631121000000|2021-09-08 17:10:00|21.07|20.91|21.06|20.9|21.07|20.91|21.01|20.85|211
1631121300000|2021-09-08 17:15:00|21.02|20.86|20.96|20.8|21.06|20.9|20.96|20.8|122
1631121600000|2021-09-08 17:20:00|20.95|20.79|21.01|20.85|21.01|20.85|20.95|20.79|142
1631121900000|2021-09-08 17:25:00|21|20.84|20.9|20.74|21.01|20.85|20.9|20.74|160
1631122200000|2021-09-08 17:30:00|20.89|20.73|20.9|20.74|20.9|20.74|20.85|20.69|205
1631122500000|2021-09-08 17:35:00|20.94|20.78|20.95|20.79|21|20.84|20.9|20.74|166
1631122800000|2021-09-08 17:40:00|20.91|20.75|20.9|20.74|20.95|20.79|20.9|20.74|184
1631123100000|2021-09-08 17:45:00|20.89|20.73|20.95|20.79|20.95|20.79|20.89|20.73|166
1631123400000|2021-09-08 17:50:00|20.94|20.78|20.95|20.79|21|20.84|20.89|20.73|215
1631123700000|2021-09-08 17:55:00|20.99|20.83|21.01|20.85|21.01|20.85|20.95|20.79|180
1631124000000|2021-09-08 18:00:00|21|20.84|20.9|20.74|21.01|20.85|20.84|20.68|270
1631124300000|2021-09-08 18:05:00|20.89|20.73|21|20.84|21.01|20.85|20.89|20.73|207
1631124600000|2021-09-08 18:10:00|20.99|20.83|20.89|20.73|21|20.84|20.89|20.73|262
1631124900000|2021-09-08 18:15:00|20.9|20.74|20.95|20.79|20.95|20.79|20.89|20.73|183
1631125200000|2021-09-08 18:20:00|20.94|20.78|20.97|20.81|20.99|20.83|20.9|20.74|115
1631125500000|2021-09-08 18:25:00|20.95|20.79|20.9|20.74|20.99|20.83|20.9|20.74|67
1631125800000|2021-09-08 18:30:00|20.94|20.78|20.85|20.69|20.95|20.79|20.85|20.69|108
1631126100000|2021-09-08 18:35:00|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|155
1631126400000|2021-09-08 18:40:00|20.87|20.71|20.84|20.68|20.95|20.79|20.84|20.68|194
1631126700000|2021-09-08 18:45:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|115
1631127000000|2021-09-08 18:50:00|20.89|20.73|20.85|20.69|20.9|20.74|20.85|20.69|133
1631127300000|2021-09-08 18:55:00|20.84|20.68|20.84|20.68|20.85|20.69|20.8|20.64|388
1631127600000|2021-09-08 19:00:00|20.8|20.64|20.8|20.64|20.85|20.69|20.79|20.63|210
1631127900000|2021-09-08 19:05:00|20.82|20.66|20.84|20.68|20.84|20.68|20.78|20.62|385
1631128200000|2021-09-08 19:10:00|20.83|20.67|20.78|20.62|20.84|20.68|20.78|20.62|290
1631128500000|2021-09-08 19:15:00|||||||||185
1631128800000|2021-09-08 19:20:00|20.74|20.58|20.79|20.63|20.79|20.63|20.73|20.57|196
1631129100000|2021-09-08 19:25:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|238
1631129400000|2021-09-08 19:30:00|20.79|20.63|20.79|20.63|20.83|20.67|20.78|20.62|308
1631129700000|2021-09-08 19:35:00|20.83|20.67|20.82|20.66|20.83|20.67|20.78|20.62|311
1631130000000|2021-09-08 19:40:00|20.83|20.67|20.73|20.57|20.83|20.67|20.73|20.57|486
1631130300000|2021-09-08 19:45:00|20.74|20.58|20.68|20.52|20.74|20.58|20.63|20.47|888
1631130600000|2021-09-08 19:50:00|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|744
1631130900000|2021-09-08 19:55:00|20.63|20.47|20.61|20.45|20.67|20.51|20.56|20.4|1556
1631131200000|2021-09-08 20:00:00|20.66|20.5|20.77|20.61|20.77|20.61|20.66|20.5|2360
1631131500000|2021-09-08 20:05:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|1906
1631131800000|2021-09-08 20:10:00|20.78|20.62|20.74|20.58|20.82|20.66|20.73|20.57|1858
1631133000000|2021-09-08 20:30:00|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|38
1631133300000|2021-09-08 20:35:00|||||||||6
1631133600000|2021-09-08 20:40:00|||||||||20
1631133900000|2021-09-08 20:45:00|||||||||30
1631134200000|2021-09-08 20:50:00|20.83|20.67|20.83|20.67|20.83|20.67|20.79|20.63|147
1631134500000|2021-09-08 20:55:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|59
1631138400000|2021-09-08 22:00:00|20.86|20.7|20.73|20.57|20.86|20.7|20.68|20.52|652
1631138700000|2021-09-08 22:05:00|20.76|20.6|20.78|20.62|20.78|20.62|20.74|20.58|6
1631139000000|2021-09-08 22:10:00|||||||||2
1631139300000|2021-09-08 22:15:00|||||||||7
1631139900000|2021-09-08 22:25:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|2
1631140200000|2021-09-08 22:30:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|0
1631141400000|2021-09-08 22:50:00|||||||||16
1631142300000|2021-09-08 23:05:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|15
1631142600000|2021-09-08 23:10:00|||||||||8
1631143200000|2021-09-08 23:20:00|20.8|20.64|20.82|20.66|20.84|20.68|20.8|20.64|19
1631143500000|2021-09-08 23:25:00|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|56
1631143800000|2021-09-08 23:30:00|||||||||4
1631144400000|2021-09-08 23:40:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|31
1631144700000|2021-09-08 23:45:00|20.8|20.64|20.8|20.64|20.84|20.68|20.8|20.64|0
1631145000000|2021-09-08 23:50:00|20.82|20.66|20.84|20.68|20.84|20.68|20.8|20.64|0
1631145300000|2021-09-08 23:55:00|20.82|20.66|20.8|20.64|20.84|20.68|20.8|20.64|5
1631145600000|2021-09-09 00:00:00|20.82|20.66|20.8|20.64|20.84|20.68|20.79|20.63|21
1631145900000|2021-09-09 00:05:00|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|36
1631146200000|2021-09-09 00:10:00|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|20
1631146500000|2021-09-09 00:15:00|20.85|20.69|20.85|20.69|20.85|20.69|20.8|20.64|40
1631146800000|2021-09-09 00:20:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|0
1631147100000|2021-09-09 00:25:00|20.84|20.68|20.8|20.64|20.84|20.68|20.79|20.63|3
1631147400000|2021-09-09 00:30:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|8
1631147700000|2021-09-09 00:35:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1631148000000|2021-09-09 00:40:00|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|7
1631148300000|2021-09-09 00:45:00|20.9|20.74|20.91|20.75|20.95|20.79|20.9|20.74|26
1631148600000|2021-09-09 00:50:00|20.95|20.79|20.96|20.8|20.96|20.8|20.9|20.74|107
1631148900000|2021-09-09 00:55:00|||||||||1
1631149200000|2021-09-09 01:00:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|16
1631149500000|2021-09-09 01:05:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1631149800000|2021-09-09 01:10:00|20.95|20.79|20.91|20.75|20.96|20.8|20.9|20.74|22
1631150100000|2021-09-09 01:15:00|||||||||6
1631150400000|2021-09-09 01:20:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|4
1631150700000|2021-09-09 01:25:00|||||||||14
1631151000000|2021-09-09 01:30:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|24
1631151300000|2021-09-09 01:35:00|20.94|20.78|20.97|20.81|20.97|20.81|20.91|20.75|9
1631151600000|2021-09-09 01:40:00|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|9
1631151900000|2021-09-09 01:45:00|||||||||3
1631152200000|2021-09-09 01:50:00|20.96|20.8|20.92|20.76|20.96|20.8|20.92|20.76|9
1631152500000|2021-09-09 01:55:00|20.97|20.81|20.94|20.78|20.97|20.81|20.92|20.76|6
1631152800000|2021-09-09 02:00:00|20.96|20.8|20.91|20.75|20.96|20.8|20.87|20.71|9
1631153700000|2021-09-09 02:15:00|20.89|20.73|20.87|20.71|20.91|20.75|20.87|20.71|1
1631154000000|2021-09-09 02:20:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|2
1631154600000|2021-09-09 02:30:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|39
1631154900000|2021-09-09 02:35:00|20.96|20.8|20.96|20.8|20.97|20.81|20.96|20.8|1
1631155200000|2021-09-09 02:40:00|20.97|20.81|20.97|20.81|20.97|20.81|20.96|20.8|9
1631155500000|2021-09-09 02:45:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|16
1631155800000|2021-09-09 02:50:00|||||||||6
1631156100000|2021-09-09 02:55:00|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|11
1631156400000|2021-09-09 03:00:00|||||||||1
1631157300000|2021-09-09 03:15:00|21.03|20.87|21.07|20.91|21.07|20.91|21.02|20.86|26
1631157600000|2021-09-09 03:20:00|21.08|20.92|21.13|20.97|21.13|20.97|21.07|20.91|176
1631157900000|2021-09-09 03:25:00|21.16|21|21.09|20.93|21.16|21|21.09|20.93|55
1631158200000|2021-09-09 03:30:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|11
1631158500000|2021-09-09 03:35:00|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|4
1631159100000|2021-09-09 03:45:00|21.09|20.93|21.09|20.93|21.09|20.93|21.08|20.92|5
1631159400000|2021-09-09 03:50:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|12
1631159700000|2021-09-09 03:55:00|21.08|20.92|21.09|20.93|21.13|20.97|21.08|20.92|18
1631160000000|2021-09-09 04:00:00|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|5
1631160300000|2021-09-09 04:05:00|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|21
1631160600000|2021-09-09 04:10:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|21
1631160900000|2021-09-09 04:15:00|21.14|20.98|21.14|20.98|21.14|20.98|21.13|20.97|18
1631161200000|2021-09-09 04:20:00|21.16|21|21.19|21.03|21.19|21.03|21.16|21|2
1631161500000|2021-09-09 04:25:00|21.18|21.02|21.19|21.03|21.19|21.03|21.14|20.98|24
1631161800000|2021-09-09 04:30:00|21.17|21.01|21.14|20.98|21.19|21.03|21.14|20.98|4
1631162100000|2021-09-09 04:35:00|21.19|21.03|21.19|21.03|21.19|21.03|21.14|20.98|11
1631162400000|2021-09-09 04:40:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|4
1631162700000|2021-09-09 04:45:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|16
1631163000000|2021-09-09 04:50:00|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|30
1631163300000|2021-09-09 04:55:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|31
1631163600000|2021-09-09 05:00:00|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|12
1631163900000|2021-09-09 05:05:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|10
1631164200000|2021-09-09 05:10:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|17
1631164500000|2021-09-09 05:15:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|76
1631164800000|2021-09-09 05:20:00|||||||||1
1631165100000|2021-09-09 05:25:00|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|19
1631165400000|2021-09-09 05:30:00|||||||||6
1631165700000|2021-09-09 05:35:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|25
1631166000000|2021-09-09 05:40:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|8
1631166300000|2021-09-09 05:45:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|12
1631166600000|2021-09-09 05:50:00|21.21|21.05|21.19|21.03|21.24|21.08|21.19|21.03|7
1631166900000|2021-09-09 05:55:00|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|24
1631167200000|2021-09-09 06:00:00|21.24|21.08|21.19|21.03|21.25|21.09|21.19|21.03|81
1631167500000|2021-09-09 06:05:00|21.22|21.06|21.24|21.08|21.24|21.08|21.22|21.06|25
1631167800000|2021-09-09 06:10:00|21.22|21.06|21.19|21.03|21.22|21.06|21.19|21.03|16
1631168100000|2021-09-09 06:15:00|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|15
1631168400000|2021-09-09 06:20:00|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|75
1631168700000|2021-09-09 06:25:00|||||||||10
1631169000000|2021-09-09 06:30:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|17
1631169300000|2021-09-09 06:35:00|21.25|21.09|21.3|21.14|21.3|21.14|21.24|21.08|37
1631169600000|2021-09-09 06:40:00|||||||||32
1631169900000|2021-09-09 06:45:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|17
1631170200000|2021-09-09 06:50:00|21.3|21.14|21.36|21.2|21.36|21.2|21.3|21.14|75
1631170500000|2021-09-09 06:55:00|21.35|21.19|21.35|21.19|21.36|21.2|21.33|21.17|22
1631170800000|2021-09-09 07:00:00|21.36|21.2|21.46|21.3|21.51|21.35|21.35|21.19|269
1631171100000|2021-09-09 07:05:00|21.47|21.31|21.57|21.41|21.58|21.42|21.46|21.3|154
1631171400000|2021-09-09 07:10:00|21.58|21.42|21.41|21.25|21.58|21.42|21.41|21.25|139
1631171700000|2021-09-09 07:15:00|21.36|21.2|21.31|21.15|21.41|21.25|21.31|21.15|165
1631172000000|2021-09-09 07:20:00|21.26|21.1|21.26|21.1|21.36|21.2|21.26|21.1|100
1631172300000|2021-09-09 07:25:00|21.25|21.09|21.31|21.15|21.32|21.16|21.21|21.05|51
1631172600000|2021-09-09 07:30:00|21.27|21.11|21.32|21.16|21.32|21.16|21.26|21.1|111
1631172900000|2021-09-09 07:35:00|21.31|21.15|21.47|21.31|21.47|21.31|21.31|21.15|111
1631173200000|2021-09-09 07:40:00|21.42|21.26|21.37|21.21|21.47|21.31|21.37|21.21|170
1631173500000|2021-09-09 07:45:00|21.39|21.23|21.37|21.21|21.44|21.28|21.32|21.16|71
1631173800000|2021-09-09 07:50:00|21.42|21.26|21.21|21.05|21.42|21.26|21.2|21.04|123
1631174100000|2021-09-09 07:55:00|21.2|21.04|21.26|21.1|21.27|21.11|21.2|21.04|122
1631174400000|2021-09-09 08:00:00|21.22|21.06|21.15|20.99|21.22|21.06|21.15|20.99|122
1631174700000|2021-09-09 08:05:00|21.11|20.95|21.2|21.04|21.25|21.09|21.1|20.94|217
1631175000000|2021-09-09 08:10:00|21.19|21.03|21.14|20.98|21.2|21.04|21.14|20.98|77
1631175300000|2021-09-09 08:15:00|21.15|20.99|21.09|20.93|21.19|21.03|21.09|20.93|78
1631175600000|2021-09-09 08:20:00|21.14|20.98|21.18|21.02|21.19|21.03|21.09|20.93|57
1631175900000|2021-09-09 08:25:00|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|17
1631176200000|2021-09-09 08:30:00|21.24|21.08|21.19|21.03|21.24|21.08|21.14|20.98|148
1631176500000|2021-09-09 08:35:00|||||||||12
1631176800000|2021-09-09 08:40:00|21.15|20.99|21.22|21.06|21.25|21.09|21.14|20.98|44
1631177100000|2021-09-09 08:45:00|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|7
1631177400000|2021-09-09 08:50:00|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|14
1631177700000|2021-09-09 08:55:00|21.22|21.06|21.25|21.09|21.26|21.1|21.2|21.04|57
1631178000000|2021-09-09 09:00:00|21.26|21.1|21.27|21.11|21.31|21.15|21.26|21.1|51
1631178300000|2021-09-09 09:05:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|13
1631178600000|2021-09-09 09:10:00|21.21|21.05|21.31|21.15|21.32|21.16|21.21|21.05|63
1631178900000|2021-09-09 09:15:00|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|32
1631179200000|2021-09-09 09:20:00|21.26|21.1|21.21|21.05|21.27|21.11|21.21|21.05|29
1631179500000|2021-09-09 09:25:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|30
1631179800000|2021-09-09 09:30:00|21.11|20.95|21.05|20.89|21.11|20.95|21.05|20.89|77
1631180100000|2021-09-09 09:35:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|17
1631180400000|2021-09-09 09:40:00|21.1|20.94|21.15|20.99|21.15|20.99|21.05|20.89|39
1631180700000|2021-09-09 09:45:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|15
1631181000000|2021-09-09 09:50:00|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|26
1631181300000|2021-09-09 09:55:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|61
1631181600000|2021-09-09 10:00:00|21.1|20.94|21.06|20.9|21.11|20.95|21.06|20.9|26
1631181900000|2021-09-09 10:05:00|21.1|20.94|21.11|20.95|21.16|21|21.06|20.9|70
1631182200000|2021-09-09 10:10:00|21.13|20.97|21.16|21|21.16|21|21.11|20.95|10
1631182500000|2021-09-09 10:15:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|11
1631182800000|2021-09-09 10:20:00|||||||||12
1631183100000|2021-09-09 10:25:00|||||||||7
1631183400000|2021-09-09 10:30:00|21.06|20.9|21.12|20.96|21.16|21|21.06|20.9|54
1631183700000|2021-09-09 10:35:00|21.16|21|21.12|20.96|21.17|21.01|21.12|20.96|10
1631184000000|2021-09-09 10:40:00|21.11|20.95|21.16|21|21.17|21.01|21.11|20.95|60
1631184300000|2021-09-09 10:45:00|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|25
1631184600000|2021-09-09 10:50:00|||||||||1
1631185200000|2021-09-09 11:00:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|50
1631185500000|2021-09-09 11:05:00|21.07|20.91|21.11|20.95|21.11|20.95|21.06|20.9|23
1631185800000|2021-09-09 11:10:00|21.09|20.93|21.12|20.96|21.12|20.96|21.06|20.9|18
1631186100000|2021-09-09 11:15:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|14
1631186400000|2021-09-09 11:20:00|21.07|20.91|21.07|20.91|21.09|20.93|21.06|20.9|27
1631186700000|2021-09-09 11:25:00|21.12|20.96|21.07|20.91|21.12|20.96|21.07|20.91|22
1631187000000|2021-09-09 11:30:00|21.06|20.9|21.07|20.91|21.07|20.91|21.02|20.86|36
1631187300000|2021-09-09 11:35:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|41
1631187600000|2021-09-09 11:40:00|21.08|20.92|21.2|21.04|21.2|21.04|21.08|20.92|74
1631187900000|2021-09-09 11:45:00|21.18|21.02|20.95|20.79|21.22|21.06|20.95|20.79|248
1631188200000|2021-09-09 11:50:00|20.91|20.75|20.9|20.74|20.95|20.79|20.89|20.73|70
1631188500000|2021-09-09 11:55:00|20.89|20.73|20.85|20.69|20.9|20.74|20.84|20.68|133
1631188800000|2021-09-09 12:00:00|20.8|20.64|20.8|20.64|20.8|20.64|20.79|20.63|93
1631189100000|2021-09-09 12:05:00|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|50
1631189400000|2021-09-09 12:10:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|18
1631189700000|2021-09-09 12:15:00|20.84|20.68|20.85|20.69|20.85|20.69|20.8|20.64|58
1631190000000|2021-09-09 12:20:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|61
1631190300000|2021-09-09 12:25:00|20.89|20.73|20.85|20.69|20.89|20.73|20.84|20.68|80
1631190600000|2021-09-09 12:30:00|20.9|20.74|20.85|20.69|20.9|20.74|20.85|20.69|36
1631190900000|2021-09-09 12:35:00|20.9|20.74|20.9|20.74|20.9|20.74|20.85|20.69|38
1631191200000|2021-09-09 12:40:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|89
1631191500000|2021-09-09 12:45:00|20.89|20.73|20.79|20.63|20.9|20.74|20.79|20.63|51
1631191800000|2021-09-09 12:50:00|20.74|20.58|20.74|20.58|20.77|20.61|20.69|20.53|207
1631192100000|2021-09-09 12:55:00|20.79|20.63|20.74|20.58|20.79|20.63|20.73|20.57|174
1631192400000|2021-09-09 13:00:00|20.75|20.59|20.77|20.61|20.8|20.64|20.74|20.58|81
1631192700000|2021-09-09 13:05:00|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|45
1631193000000|2021-09-09 13:10:00|20.8|20.64|20.79|20.63|20.8|20.64|20.75|20.59|80
1631193300000|2021-09-09 13:15:00|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|26
1631193600000|2021-09-09 13:20:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|66
1631193900000|2021-09-09 13:25:00|20.79|20.63|20.8|20.64|20.8|20.64|20.79|20.63|46
1631194200000|2021-09-09 13:30:00|20.81|20.65|20.63|20.47|20.85|20.69|20.59|20.43|790
1631194500000|2021-09-09 13:35:00|20.61|20.45|20.48|20.32|20.63|20.47|20.48|20.32|821
1631194800000|2021-09-09 13:40:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|485
1631195100000|2021-09-09 13:45:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|484
1631195400000|2021-09-09 13:50:00|20.46|20.3|20.48|20.32|20.48|20.32|20.42|20.26|375
1631195700000|2021-09-09 13:55:00|20.43|20.27|20.43|20.27|20.53|20.37|20.43|20.27|647
1631196000000|2021-09-09 14:00:00|20.44|20.28|20.34|20.18|20.49|20.33|20.33|20.17|524
1631196300000|2021-09-09 14:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|536
1631196600000|2021-09-09 14:10:00|20.29|20.13|20.27|20.11|20.34|20.18|20.27|20.11|496
1631196900000|2021-09-09 14:15:00|20.23|20.07|20.33|20.17|20.37|20.21|20.22|20.06|540
1631197200000|2021-09-09 14:20:00|20.32|20.16|20.34|20.18|20.38|20.22|20.28|20.12|313
1631197500000|2021-09-09 14:25:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|626
1631197800000|2021-09-09 14:30:00|20.34|20.18|20.33|20.17|20.38|20.22|20.28|20.12|364
1631198100000|2021-09-09 14:35:00|20.38|20.22|20.33|20.17|20.38|20.22|20.28|20.12|455
1631198400000|2021-09-09 14:40:00|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|569
1631198700000|2021-09-09 14:45:00|20.27|20.11|20.31|20.15|20.31|20.15|20.23|20.07|275
1631199000000|2021-09-09 14:50:00|20.29|20.13|20.28|20.12|20.34|20.18|20.24|20.08|437
1631199300000|2021-09-09 14:55:00|20.24|20.08|20.29|20.13|20.29|20.13|20.23|20.07|382
1631199600000|2021-09-09 15:00:00|20.27|20.11|20.32|20.16|20.34|20.18|20.25|20.09|242
1631199900000|2021-09-09 15:05:00|20.29|20.13|20.28|20.12|20.34|20.18|20.27|20.11|259
1631200200000|2021-09-09 15:10:00|20.29|20.13|20.28|20.12|20.33|20.17|20.28|20.12|192
1631200500000|2021-09-09 15:15:00|20.29|20.13|20.44|20.28|20.44|20.28|20.28|20.12|268
1631200800000|2021-09-09 15:20:00|20.48|20.32|20.5|20.34|20.5|20.34|20.44|20.28|332
1631201100000|2021-09-09 15:25:00|20.49|20.33|20.56|20.4|20.6|20.44|20.49|20.33|527
1631201400000|2021-09-09 15:30:00|20.6|20.44|20.5|20.34|20.6|20.44|20.5|20.34|267
1631201700000|2021-09-09 15:35:00|20.51|20.35|20.5|20.34|20.51|20.35|20.45|20.29|275
1631202000000|2021-09-09 15:40:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|209
1631202300000|2021-09-09 15:45:00|20.46|20.3|20.4|20.24|20.46|20.3|20.4|20.24|156
1631202600000|2021-09-09 15:50:00|20.36|20.2|20.51|20.35|20.51|20.35|20.35|20.19|181
1631202900000|2021-09-09 15:55:00|20.54|20.38|20.41|20.25|20.56|20.4|20.41|20.25|185
1631203200000|2021-09-09 16:00:00|20.45|20.29|20.57|20.41|20.57|20.41|20.45|20.29|521
1631203500000|2021-09-09 16:05:00|20.56|20.4|20.51|20.35|20.62|20.46|20.51|20.35|264
1631203800000|2021-09-09 16:10:00|20.52|20.36|20.52|20.36|20.57|20.41|20.51|20.35|155
1631204100000|2021-09-09 16:15:00|20.56|20.4|20.57|20.41|20.67|20.51|20.52|20.36|195
1631204400000|2021-09-09 16:20:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|218
1631204700000|2021-09-09 16:25:00|20.56|20.4|20.57|20.41|20.57|20.41|20.52|20.36|117
1631205000000|2021-09-09 16:30:00|20.62|20.46|20.46|20.3|20.62|20.46|20.46|20.3|372
1631205300000|2021-09-09 16:35:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|191
1631205600000|2021-09-09 16:40:00|20.38|20.22|20.38|20.22|20.41|20.25|20.36|20.2|276
1631205900000|2021-09-09 16:45:00|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|143
1631206200000|2021-09-09 16:50:00|20.35|20.19|20.42|20.26|20.42|20.26|20.35|20.19|166
1631206500000|2021-09-09 16:55:00|20.46|20.3|20.47|20.31|20.49|20.33|20.42|20.26|320
1631206800000|2021-09-09 17:00:00|20.46|20.3|20.4|20.24|20.51|20.35|20.36|20.2|457
1631207100000|2021-09-09 17:05:00|20.36|20.2|20.46|20.3|20.46|20.3|20.36|20.2|157
1631207400000|2021-09-09 17:10:00|20.45|20.29|20.4|20.24|20.51|20.35|20.4|20.24|175
1631207700000|2021-09-09 17:15:00|20.41|20.25|20.52|20.36|20.52|20.36|20.4|20.24|178
1631208000000|2021-09-09 17:20:00|20.56|20.4|20.73|20.57|20.8|20.64|20.56|20.4|1165
1631208300000|2021-09-09 17:25:00|20.69|20.53|20.73|20.57|20.86|20.7|20.69|20.53|1303
1631208600000|2021-09-09 17:30:00|20.74|20.58|20.79|20.63|20.9|20.74|20.74|20.58|1112
1631208900000|2021-09-09 17:35:00|20.84|20.68|20.89|20.73|20.93|20.77|20.73|20.57|951
1631209200000|2021-09-09 17:40:00|20.88|20.72|20.84|20.68|20.94|20.78|20.73|20.57|573
1631209500000|2021-09-09 17:45:00|20.83|20.67|20.78|20.62|20.88|20.72|20.78|20.62|295
1631209800000|2021-09-09 17:50:00|20.82|20.66|20.83|20.67|20.88|20.72|20.82|20.66|397
1631210100000|2021-09-09 17:55:00|20.81|20.65|20.88|20.72|20.88|20.72|20.77|20.61|385
1631210400000|2021-09-09 18:00:00|20.89|20.73|21.1|20.94|21.1|20.94|20.84|20.68|1233
1631210700000|2021-09-09 18:05:00|21.09|20.93|20.83|20.67|21.1|20.94|20.81|20.65|566
1631211000000|2021-09-09 18:10:00|20.84|20.68|20.83|20.67|20.88|20.72|20.79|20.63|425
1631211300000|2021-09-09 18:15:00|20.84|20.68|20.94|20.78|20.94|20.78|20.83|20.67|387
1631211600000|2021-09-09 18:20:00|20.99|20.83|20.93|20.77|20.99|20.83|20.83|20.67|350
1631211900000|2021-09-09 18:25:00|20.88|20.72|20.94|20.78|20.94|20.78|20.87|20.71|463
1631212200000|2021-09-09 18:30:00|20.93|20.77|21.04|20.88|21.04|20.88|20.93|20.77|410
1631212500000|2021-09-09 18:35:00|21.03|20.87|21.04|20.88|21.09|20.93|20.99|20.83|299
1631212800000|2021-09-09 18:40:00|21.09|20.93|21.04|20.88|21.09|20.93|20.99|20.83|304
1631213100000|2021-09-09 18:45:00|21.03|20.87|20.87|20.71|21.03|20.87|20.83|20.67|335
1631213400000|2021-09-09 18:50:00|20.83|20.67|20.77|20.61|20.88|20.72|20.77|20.61|386
1631213700000|2021-09-09 18:55:00|20.78|20.62|20.78|20.62|20.82|20.66|20.77|20.61|135
1631214000000|2021-09-09 19:00:00|20.77|20.61|20.78|20.62|20.82|20.66|20.72|20.56|306
1631214300000|2021-09-09 19:05:00|20.77|20.61|20.83|20.67|20.84|20.68|20.72|20.56|346
1631214600000|2021-09-09 19:10:00|20.82|20.66|20.88|20.72|20.88|20.72|20.77|20.61|432
1631214900000|2021-09-09 19:15:00|20.86|20.7|20.94|20.78|20.94|20.78|20.85|20.69|286
1631215200000|2021-09-09 19:20:00|20.99|20.83|20.88|20.72|20.99|20.83|20.88|20.72|471
1631215500000|2021-09-09 19:25:00|20.9|20.74|20.93|20.77|20.93|20.77|20.87|20.71|406
1631215800000|2021-09-09 19:30:00|20.94|20.78|20.93|20.77|20.99|20.83|20.82|20.66|651
1631216100000|2021-09-09 19:35:00|20.94|20.78|20.82|20.66|20.98|20.82|20.82|20.66|1005
1631216400000|2021-09-09 19:40:00|20.83|20.67|20.72|20.56|20.87|20.71|20.67|20.51|1047
1631216700000|2021-09-09 19:45:00|20.76|20.6|20.93|20.77|20.93|20.77|20.72|20.56|366
1631217000000|2021-09-09 19:50:00|20.98|20.82|21.03|20.87|21.03|20.87|20.92|20.76|737
1631217300000|2021-09-09 19:55:00|21|20.84|21.12|20.96|21.22|21.06|20.98|20.82|3613
1631217600000|2021-09-09 20:00:00|21.11|20.95|21.18|21.02|21.18|21.02|21.07|20.91|768
1631217900000|2021-09-09 20:05:00|21.23|21.07|21.13|20.97|21.28|21.12|21.13|20.97|522
1631218200000|2021-09-09 20:10:00|21.12|20.96|21.08|20.92|21.12|20.96|21.03|20.87|616
1631219400000|2021-09-09 20:30:00|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|239
1631219700000|2021-09-09 20:35:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|27
1631220000000|2021-09-09 20:40:00|21.19|21.03|21.19|21.03|21.23|21.07|21.18|21.02|56
1631220300000|2021-09-09 20:45:00|21.18|21.02|21.14|20.98|21.19|21.03|21.14|20.98|50
1631220600000|2021-09-09 20:50:00|21.13|20.97|21.13|20.97|21.14|20.98|21.13|20.97|18
1631220900000|2021-09-09 20:55:00|21.14|20.98|21.13|20.97|21.19|21.03|21.13|20.97|77
1631224800000|2021-09-09 22:00:00|21.16|21|21.12|20.96|21.16|21|21.12|20.96|14
1631225100000|2021-09-09 22:05:00|21.14|20.98|21.15|20.99|21.2|21.04|21.14|20.98|75
1631225400000|2021-09-09 22:10:00|21.14|20.98|21.12|20.96|21.15|20.99|21.12|20.96|16
1631225700000|2021-09-09 22:15:00|21.14|20.98|21.09|20.93|21.15|20.99|21.09|20.93|4
1631226000000|2021-09-09 22:20:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|2
1631226300000|2021-09-09 22:25:00|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|2
1631226900000|2021-09-09 22:35:00|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|1
1631227200000|2021-09-09 22:40:00|21.1|20.94|21.14|20.98|21.15|20.99|21.1|20.94|1
1631227500000|2021-09-09 22:45:00|21.12|20.96|21.12|20.96|21.14|20.98|21.09|20.93|2
1631227800000|2021-09-09 22:50:00|||||||||2
1631228100000|2021-09-09 22:55:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1631228400000|2021-09-09 23:00:00|21.11|20.95|21.12|20.96|21.14|20.98|21.09|20.93|23
1631228700000|2021-09-09 23:05:00|21.14|20.98|21.15|20.99|21.15|20.99|21.12|20.96|18
1631229000000|2021-09-09 23:10:00|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|11
1631229300000|2021-09-09 23:15:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|0
1631229600000|2021-09-09 23:20:00|21.12|20.96|21.12|20.96|21.14|20.98|21.12|20.96|0
1631229900000|2021-09-09 23:25:00|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|1
1631230200000|2021-09-09 23:30:00|21.12|20.96|21.09|20.93|21.14|20.98|21.09|20.93|8
1631231100000|2021-09-09 23:45:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|30
1631231700000|2021-09-09 23:55:00|||||||||12
1631232000000|2021-09-10 00:00:00|21.07|20.91|21.04|20.88|21.09|20.93|21.04|20.88|33
1631232300000|2021-09-10 00:05:00|20.99|20.83|20.94|20.78|21.04|20.88|20.93|20.77|25
1631232600000|2021-09-10 00:10:00|20.93|20.77|20.99|20.83|20.99|20.83|20.93|20.77|25
1631232900000|2021-09-10 00:15:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|25
1631233200000|2021-09-10 00:20:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|48
1631233500000|2021-09-10 00:25:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|13
1631233800000|2021-09-10 00:30:00|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|16
1631234100000|2021-09-10 00:35:00|20.96|20.8|20.99|20.83|20.99|20.83|20.96|20.8|21
1631234400000|2021-09-10 00:40:00|||||||||1
1631234700000|2021-09-10 00:45:00|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|27
1631235300000|2021-09-10 00:55:00|||||||||3
1631235900000|2021-09-10 01:05:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|1
1631236200000|2021-09-10 01:10:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|0
1631236500000|2021-09-10 01:15:00|21.05|20.89|21.04|20.88|21.1|20.94|21.04|20.88|35
1631236800000|2021-09-10 01:20:00|21.05|20.89|21.05|20.89|21.07|20.91|21.04|20.88|0
1631237100000|2021-09-10 01:25:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|8
1631237400000|2021-09-10 01:30:00|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|10
1631237700000|2021-09-10 01:35:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|29
1631238000000|2021-09-10 01:40:00|20.93|20.77|20.89|20.73|20.93|20.77|20.88|20.72|54
1631238300000|2021-09-10 01:45:00|20.88|20.72|20.94|20.78|20.94|20.78|20.88|20.72|6
1631238600000|2021-09-10 01:50:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|7
1631238900000|2021-09-10 01:55:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|18
1631239200000|2021-09-10 02:00:00|20.88|20.72|20.89|20.73|20.89|20.73|20.84|20.68|30
1631239500000|2021-09-10 02:05:00|20.88|20.72|20.89|20.73|20.89|20.73|20.84|20.68|6
1631239800000|2021-09-10 02:10:00|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|6
1631240100000|2021-09-10 02:15:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|5
1631240400000|2021-09-10 02:20:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|4
1631240700000|2021-09-10 02:25:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|3
1631241000000|2021-09-10 02:30:00|20.88|20.72|20.88|20.72|20.89|20.73|20.84|20.68|15
1631241300000|2021-09-10 02:35:00|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|1
1631241600000|2021-09-10 02:40:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|1
1631242500000|2021-09-10 02:55:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|4
1631242800000|2021-09-10 03:00:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|33
1631243100000|2021-09-10 03:05:00|||||||||1
1631243400000|2021-09-10 03:10:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|5
1631244000000|2021-09-10 03:20:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|0
1631244600000|2021-09-10 03:30:00|||||||||1
1631244900000|2021-09-10 03:35:00|||||||||10
1631245200000|2021-09-10 03:40:00|||||||||1
1631246100000|2021-09-10 03:55:00|||||||||4
1631246400000|2021-09-10 04:00:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|13
1631246700000|2021-09-10 04:05:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|3
1631247000000|2021-09-10 04:10:00|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|1
1631247600000|2021-09-10 04:20:00|||||||||1
1631248200000|2021-09-10 04:30:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|2
1631248500000|2021-09-10 04:35:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|29
1631248800000|2021-09-10 04:40:00|20.69|20.53|20.74|20.58|20.77|20.61|20.69|20.53|36
1631249100000|2021-09-10 04:45:00|||||||||3
1631249700000|2021-09-10 04:55:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|22
1631250300000|2021-09-10 05:05:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|11
1631250600000|2021-09-10 05:10:00|20.76|20.6|20.68|20.52|20.79|20.63|20.68|20.52|132
1631250900000|2021-09-10 05:15:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|35
1631251200000|2021-09-10 05:20:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1631251500000|2021-09-10 05:25:00|20.69|20.53|20.71|20.55|20.73|20.57|20.68|20.52|30
1631251800000|2021-09-10 05:30:00|20.69|20.53|20.73|20.57|20.73|20.57|20.68|20.52|17
1631252100000|2021-09-10 05:35:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|32
1631252400000|2021-09-10 05:40:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|89
1631252700000|2021-09-10 05:45:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|19
1631253000000|2021-09-10 05:50:00|20.81|20.65|20.78|20.62|20.84|20.68|20.78|20.62|42
1631253300000|2021-09-10 05:55:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|9
1631253600000|2021-09-10 06:00:00|||||||||40
1631253900000|2021-09-10 06:05:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|51
1631254200000|2021-09-10 06:10:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|2
1631254500000|2021-09-10 06:15:00|20.76|20.6|20.74|20.58|20.76|20.6|20.73|20.57|43
1631254800000|2021-09-10 06:20:00|20.78|20.62|20.81|20.65|20.84|20.68|20.78|20.62|23
1631255100000|2021-09-10 06:25:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|17
1631255400000|2021-09-10 06:30:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|39
1631255700000|2021-09-10 06:35:00|20.79|20.63|20.83|20.67|20.84|20.68|20.79|20.63|23
1631256000000|2021-09-10 06:40:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|11
1631256300000|2021-09-10 06:45:00|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|43
1631256600000|2021-09-10 06:50:00|20.77|20.61|20.78|20.62|20.78|20.62|20.73|20.57|21
1631256900000|2021-09-10 06:55:00|20.77|20.61|20.72|20.56|20.78|20.62|20.72|20.56|17
1631257200000|2021-09-10 07:00:00|20.73|20.57|20.78|20.62|20.83|20.67|20.67|20.51|257
1631257500000|2021-09-10 07:05:00|20.75|20.59|20.78|20.62|20.78|20.62|20.72|20.56|47
1631257800000|2021-09-10 07:10:00|20.77|20.61|20.72|20.56|20.78|20.62|20.67|20.51|38
1631258100000|2021-09-10 07:15:00|20.7|20.54|20.68|20.52|20.73|20.57|20.62|20.46|152
1631258400000|2021-09-10 07:20:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|60
1631258700000|2021-09-10 07:25:00|20.62|20.46|20.58|20.42|20.62|20.46|20.57|20.41|62
1631259000000|2021-09-10 07:30:00|20.57|20.41|20.63|20.47|20.63|20.47|20.57|20.41|22
1631259300000|2021-09-10 07:35:00|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|21
1631259600000|2021-09-10 07:40:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|86
1631259900000|2021-09-10 07:45:00|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|65
1631260200000|2021-09-10 07:50:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|22
1631260500000|2021-09-10 07:55:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|25
1631260800000|2021-09-10 08:00:00|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|30
1631261100000|2021-09-10 08:05:00|20.57|20.41|20.56|20.4|20.62|20.46|20.52|20.36|113
1631261400000|2021-09-10 08:10:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|9
1631261700000|2021-09-10 08:15:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|45
1631262000000|2021-09-10 08:20:00|20.54|20.38|20.52|20.36|20.57|20.41|20.52|20.36|19
1631262300000|2021-09-10 08:25:00|||||||||12
1631262600000|2021-09-10 08:30:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|189
1631262900000|2021-09-10 08:35:00|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|28
1631263200000|2021-09-10 08:40:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|34
1631263500000|2021-09-10 08:45:00|||||||||45
1631263800000|2021-09-10 08:50:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|40
1631264100000|2021-09-10 08:55:00|||||||||12
1631264400000|2021-09-10 09:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|29
1631264700000|2021-09-10 09:05:00|||||||||20
1631265000000|2021-09-10 09:10:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|31
1631265300000|2021-09-10 09:15:00|||||||||4
1631265600000|2021-09-10 09:20:00|||||||||11
1631265900000|2021-09-10 09:25:00|||||||||28
1631266200000|2021-09-10 09:30:00|||||||||58
1631266500000|2021-09-10 09:35:00|||||||||27
1631266800000|2021-09-10 09:40:00|||||||||2
1631267100000|2021-09-10 09:45:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|22
1631267400000|2021-09-10 09:50:00|||||||||92
1631267700000|2021-09-10 09:55:00|||||||||48
1631268000000|2021-09-10 10:00:00|||||||||14
1631268300000|2021-09-10 10:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|28
1631268600000|2021-09-10 10:10:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|31
1631268900000|2021-09-10 10:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|91
1631269200000|2021-09-10 10:20:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|91
1631269500000|2021-09-10 10:25:00|||||||||23
1631269800000|2021-09-10 10:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|57
1631270100000|2021-09-10 10:35:00|20.51|20.35|20.56|20.4|20.56|20.4|20.51|20.35|91
1631270400000|2021-09-10 10:40:00|20.55|20.39|20.55|20.39|20.56|20.4|20.53|20.37|3
1631270700000|2021-09-10 10:45:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|29
1631271000000|2021-09-10 10:50:00|20.56|20.4|20.51|20.35|20.56|20.4|20.51|20.35|21
1631271300000|2021-09-10 10:55:00|||||||||28
1631271600000|2021-09-10 11:00:00|||||||||15
1631271900000|2021-09-10 11:05:00|20.53|20.37|20.56|20.4|20.56|20.4|20.53|20.37|8
1631272200000|2021-09-10 11:10:00|||||||||119
1631272500000|2021-09-10 11:15:00|||||||||96
1631272800000|2021-09-10 11:20:00|||||||||15
1631273100000|2021-09-10 11:25:00|||||||||9
1631273400000|2021-09-10 11:30:00|||||||||59
1631273700000|2021-09-10 11:35:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|61
1631274000000|2021-09-10 11:40:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|121
1631274300000|2021-09-10 11:45:00|||||||||11
1631274600000|2021-09-10 11:50:00|||||||||8
1631274900000|2021-09-10 11:55:00|||||||||27
1631275200000|2021-09-10 12:00:00|||||||||9
1631275500000|2021-09-10 12:05:00|20.51|20.35|20.51|20.35|20.52|20.36|20.51|20.35|29
1631275800000|2021-09-10 12:10:00|20.47|20.31|20.46|20.3|20.51|20.35|20.46|20.3|274
1631276100000|2021-09-10 12:15:00|20.47|20.31|20.52|20.36|20.52|20.36|20.46|20.3|94
1631276400000|2021-09-10 12:20:00|20.51|20.35|20.52|20.36|20.52|20.36|20.47|20.31|32
1631276700000|2021-09-10 12:25:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|18
1631277000000|2021-09-10 12:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.47|20.31|40
1631277300000|2021-09-10 12:35:00|20.49|20.33|20.51|20.35|20.51|20.35|20.47|20.31|27
1631277600000|2021-09-10 12:40:00|20.47|20.31|20.51|20.35|20.51|20.35|20.47|20.31|18
1631277900000|2021-09-10 12:45:00|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|40
1631278200000|2021-09-10 12:50:00|20.5|20.34|20.52|20.36|20.52|20.36|20.47|20.31|188
1631278500000|2021-09-10 12:55:00|||||||||26
1631278800000|2021-09-10 13:00:00|||||||||142
1631279100000|2021-09-10 13:05:00|||||||||47
1631279400000|2021-09-10 13:10:00|||||||||12
1631279700000|2021-09-10 13:15:00|||||||||57
1631280000000|2021-09-10 13:20:00|||||||||28
1631280300000|2021-09-10 13:25:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|219
1631280600000|2021-09-10 13:30:00|20.46|20.3|20.31|20.15|20.46|20.3|20.27|20.11|1044
1631280900000|2021-09-10 13:35:00|20.32|20.16|20.42|20.26|20.47|20.31|20.32|20.16|343
1631281200000|2021-09-10 13:40:00|20.43|20.27|20.53|20.37|20.53|20.37|20.42|20.26|341
1631281500000|2021-09-10 13:45:00|20.48|20.32|20.54|20.38|20.54|20.38|20.43|20.27|738
1631281800000|2021-09-10 13:50:00|20.56|20.4|20.59|20.43|20.64|20.48|20.54|20.38|632
1631282100000|2021-09-10 13:55:00|20.55|20.39|20.58|20.42|20.59|20.43|20.48|20.32|254
1631282400000|2021-09-10 14:00:00|20.59|20.43|20.75|20.59|20.75|20.59|20.54|20.38|968
1631282700000|2021-09-10 14:05:00|20.72|20.56|20.79|20.63|20.8|20.64|20.69|20.53|1166
1631283000000|2021-09-10 14:10:00|20.8|20.64|20.75|20.59|20.85|20.69|20.75|20.59|584
1631283300000|2021-09-10 14:15:00|20.79|20.63|20.8|20.64|20.8|20.64|20.69|20.53|250
1631283600000|2021-09-10 14:20:00|20.79|20.63|20.79|20.63|20.9|20.74|20.75|20.59|212
1631283900000|2021-09-10 14:25:00|20.8|20.64|20.74|20.58|20.8|20.64|20.69|20.53|295
1631284200000|2021-09-10 14:30:00|20.75|20.59|21|20.84|21.11|20.95|20.75|20.59|1150
1631284500000|2021-09-10 14:35:00|21.01|20.85|21|20.84|21.05|20.89|20.95|20.79|626
1631284800000|2021-09-10 14:40:00|21.01|20.85|21.15|20.99|21.16|21|21|20.84|394
1631285100000|2021-09-10 14:45:00|21.16|21|21.11|20.95|21.22|21.06|21.05|20.89|568
1631285400000|2021-09-10 14:50:00|21.06|20.9|21.06|20.9|21.11|20.95|20.95|20.79|728
1631285700000|2021-09-10 14:55:00|21.11|20.95|21.06|20.9|21.27|21.11|21|20.84|1514
1631286000000|2021-09-10 15:00:00|21.11|20.95|21.06|20.9|21.16|21|21.01|20.85|551
1631286300000|2021-09-10 15:05:00|21.05|20.89|21.06|20.9|21.21|21.05|21.05|20.89|411
1631286600000|2021-09-10 15:10:00|21.05|20.89|21.03|20.87|21.06|20.9|20.96|20.8|274
1631286900000|2021-09-10 15:15:00|21.01|20.85|21.16|21|21.16|21|20.96|20.8|466
1631287200000|2021-09-10 15:20:00|21.13|20.97|21.11|20.95|21.21|21.05|21.11|20.95|354
1631287500000|2021-09-10 15:25:00|21.13|20.97|21.32|21.16|21.32|21.16|21.11|20.95|330
1631287800000|2021-09-10 15:30:00|21.36|21.2|21.16|21|21.37|21.21|21.16|21|536
1631288100000|2021-09-10 15:35:00|21.21|21.05|21.21|21.05|21.21|21.05|21.11|20.95|489
1631288400000|2021-09-10 15:40:00|21.22|21.06|21.11|20.95|21.27|21.11|21.11|20.95|223
1631288700000|2021-09-10 15:45:00|21.12|20.96|21.23|21.07|21.23|21.07|21.06|20.9|340
1631289000000|2021-09-10 15:50:00|21.22|21.06|21.22|21.06|21.27|21.11|21.12|20.96|611
1631289300000|2021-09-10 15:55:00|21.17|21.01|21.09|20.93|21.22|21.06|21.06|20.9|319
1631289600000|2021-09-10 16:00:00|21.11|20.95|21.01|20.85|21.16|21|21.01|20.85|213
1631289900000|2021-09-10 16:05:00|20.96|20.8|20.91|20.75|21.01|20.85|20.9|20.74|344
1631290200000|2021-09-10 16:10:00|20.9|20.74|20.91|20.75|20.96|20.8|20.9|20.74|135
1631290500000|2021-09-10 16:15:00|20.9|20.74|20.96|20.8|20.96|20.8|20.86|20.7|337
1631290800000|2021-09-10 16:20:00|20.95|20.79|20.91|20.75|20.96|20.8|20.9|20.74|199
1631291100000|2021-09-10 16:25:00|20.9|20.74|20.86|20.7|20.96|20.8|20.86|20.7|176
1631291400000|2021-09-10 16:30:00|20.85|20.69|20.8|20.64|20.86|20.7|20.8|20.64|165
1631291700000|2021-09-10 16:35:00|20.85|20.69|20.75|20.59|20.85|20.69|20.74|20.58|132
1631292000000|2021-09-10 16:40:00|20.78|20.62|20.8|20.64|20.81|20.65|20.75|20.59|146
1631292300000|2021-09-10 16:45:00|20.76|20.6|20.75|20.59|20.8|20.64|20.74|20.58|75
1631292600000|2021-09-10 16:50:00|20.77|20.61|20.8|20.64|20.81|20.65|20.77|20.61|211
1631292900000|2021-09-10 16:55:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|83
1631293200000|2021-09-10 17:00:00|20.74|20.58|20.74|20.58|20.75|20.59|20.74|20.58|181
1631293500000|2021-09-10 17:05:00|20.75|20.59|20.81|20.65|20.81|20.65|20.74|20.58|381
1631293800000|2021-09-10 17:10:00|20.8|20.64|20.75|20.59|20.81|20.65|20.75|20.59|136
1631294100000|2021-09-10 17:15:00|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|54
1631294400000|2021-09-10 17:20:00|20.76|20.6|20.86|20.7|20.86|20.7|20.76|20.6|206
1631294700000|2021-09-10 17:25:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|66
1631295000000|2021-09-10 17:30:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|185
1631295300000|2021-09-10 17:35:00|20.85|20.69|20.8|20.64|20.85|20.69|20.8|20.64|104
1631295600000|2021-09-10 17:40:00|20.81|20.65|20.91|20.75|20.91|20.75|20.81|20.65|131
1631295900000|2021-09-10 17:45:00|20.9|20.74|20.91|20.75|20.91|20.75|20.88|20.72|77
1631296200000|2021-09-10 17:50:00|20.96|20.8|20.96|20.8|20.96|20.8|20.91|20.75|237
1631296500000|2021-09-10 17:55:00|20.95|20.79|20.86|20.7|20.96|20.8|20.86|20.7|261
1631296800000|2021-09-10 18:00:00|20.9|20.74|20.86|20.7|20.9|20.74|20.85|20.69|119
1631297100000|2021-09-10 18:05:00|20.9|20.74|20.91|20.75|20.92|20.76|20.86|20.7|134
1631297400000|2021-09-10 18:10:00|20.87|20.71|20.92|20.76|20.96|20.8|20.86|20.7|113
1631297700000|2021-09-10 18:15:00|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|179
1631298000000|2021-09-10 18:20:00|21.02|20.86|20.92|20.76|21.02|20.86|20.92|20.76|123
1631298300000|2021-09-10 18:25:00|20.97|20.81|21.02|20.86|21.03|20.87|20.92|20.76|234
1631298600000|2021-09-10 18:30:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|365
1631298900000|2021-09-10 18:35:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|255
1631299200000|2021-09-10 18:40:00|21.09|20.93|21.03|20.87|21.09|20.93|21.03|20.87|201
1631299500000|2021-09-10 18:45:00|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|112
1631299800000|2021-09-10 18:50:00|21.13|20.97|21.08|20.92|21.13|20.97|21.03|20.87|324
1631300100000|2021-09-10 18:55:00|21.13|20.97|21.18|21.02|21.18|21.02|21.08|20.92|322
1631300400000|2021-09-10 19:00:00|21.19|21.03|21.24|21.08|21.29|21.13|21.18|21.02|329
1631300700000|2021-09-10 19:05:00|21.19|21.03|21.29|21.13|21.29|21.13|21.19|21.03|413
1631301000000|2021-09-10 19:10:00|21.3|21.14|21.4|21.24|21.45|21.29|21.24|21.08|890
1631301300000|2021-09-10 19:15:00|21.41|21.25|21.46|21.3|21.51|21.35|21.35|21.19|1315
1631301600000|2021-09-10 19:20:00|21.51|21.35|21.6|21.44|21.62|21.46|21.46|21.3|1218
1631301900000|2021-09-10 19:25:00|21.62|21.46|21.57|21.41|21.62|21.46|21.46|21.3|924
1631302200000|2021-09-10 19:30:00|21.58|21.42|21.57|21.41|21.63|21.47|21.47|21.31|1220
1631302500000|2021-09-10 19:35:00|21.55|21.39|21.58|21.42|21.68|21.52|21.52|21.36|1076
1631302800000|2021-09-10 19:40:00|21.63|21.47|21.72|21.56|21.83|21.67|21.63|21.47|1335
1631303100000|2021-09-10 19:45:00|21.73|21.57|21.78|21.62|21.83|21.67|21.73|21.57|1566
1631303400000|2021-09-10 19:50:00|21.8|21.64|21.88|21.72|21.88|21.72|21.78|21.62|1599
1631303700000|2021-09-10 19:55:00|21.9|21.74|21.98|21.82|22.09|21.93|21.83|21.67|2714
1631304000000|2021-09-10 20:00:00|21.97|21.81|21.93|21.77|21.99|21.83|21.88|21.72|2019
1631304300000|2021-09-10 20:05:00|21.94|21.78|21.94|21.78|21.99|21.83|21.93|21.77|249
1631304600000|2021-09-10 20:10:00|21.99|21.83|21.95|21.79|21.99|21.83|21.94|21.78|633
1631305800000|2021-09-10 20:30:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|305
1631306100000|2021-09-10 20:35:00|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|169
1631306400000|2021-09-10 20:40:00|||||||||50
1631306700000|2021-09-10 20:45:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|83
1631307000000|2021-09-10 20:50:00|21.9|21.74|21.84|21.68|21.9|21.74|21.84|21.68|86
1631307300000|2021-09-10 20:55:00|21.82|21.66|21.82|21.66|21.85|21.69|21.8|21.64|46
1631484000000|2021-09-12 22:00:00|21.72|21.56|21.7|21.54|21.72|21.56|21.65|21.49|54
1631484300000|2021-09-12 22:05:00|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|39
1631484600000|2021-09-12 22:10:00|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|17
1631484900000|2021-09-12 22:15:00|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|11
1631485200000|2021-09-12 22:20:00|21.65|21.49|21.67|21.51|21.7|21.54|21.65|21.49|0
1631485500000|2021-09-12 22:25:00|21.7|21.54|21.67|21.51|21.7|21.54|21.65|21.49|29
1631485800000|2021-09-12 22:30:00|21.65|21.49|21.65|21.49|21.7|21.54|21.65|21.49|36
1631486100000|2021-09-12 22:35:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1631486400000|2021-09-12 22:40:00|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|65
1631486700000|2021-09-12 22:45:00|21.63|21.47|21.6|21.44|21.65|21.49|21.6|21.44|40
1631487000000|2021-09-12 22:50:00|||||||||67
1631487300000|2021-09-12 22:55:00|||||||||24
1631489400000|2021-09-12 23:30:00|21.5|21.34|21.5|21.34|21.55|21.39|21.5|21.34|30
1631489700000|2021-09-12 23:35:00|||||||||1
1631490000000|2021-09-12 23:40:00|||||||||4
1631490900000|2021-09-12 23:55:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|402
1631491200000|2021-09-13 00:00:00|21.4|21.24|21.4|21.24|21.45|21.29|21.4|21.24|68
1631491500000|2021-09-13 00:05:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|105
1631491800000|2021-09-13 00:10:00|21.45|21.29|21.43|21.27|21.45|21.29|21.4|21.24|31
1631492100000|2021-09-13 00:15:00|21.4|21.24|21.45|21.29|21.45|21.29|21.35|21.19|75
1631492400000|2021-09-13 00:20:00|21.5|21.34|21.5|21.34|21.55|21.39|21.45|21.29|91
1631492700000|2021-09-13 00:25:00|21.48|21.32|21.61|21.45|21.61|21.45|21.48|21.32|39
1631493000000|2021-09-13 00:30:00|21.6|21.44|21.55|21.39|21.61|21.45|21.55|21.39|17
1631493300000|2021-09-13 00:35:00|21.53|21.37|21.5|21.34|21.55|21.39|21.45|21.29|25
1631493600000|2021-09-13 00:40:00|21.48|21.32|21.5|21.34|21.5|21.34|21.45|21.29|4
1631493900000|2021-09-13 00:45:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|12
1631494200000|2021-09-13 00:50:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|2
1631494500000|2021-09-13 00:55:00|21.55|21.39|21.6|21.44|21.61|21.45|21.5|21.34|67
1631494800000|2021-09-13 01:00:00|21.61|21.45|21.55|21.39|21.66|21.5|21.55|21.39|144
1631495100000|2021-09-13 01:05:00|21.56|21.4|21.66|21.5|21.66|21.5|21.55|21.39|35
1631495400000|2021-09-13 01:10:00|21.61|21.45|21.61|21.45|21.66|21.5|21.61|21.45|8
1631495700000|2021-09-13 01:15:00|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|17
1631496000000|2021-09-13 01:20:00|21.63|21.47|21.71|21.55|21.76|21.6|21.63|21.47|75
1631496300000|2021-09-13 01:25:00|21.73|21.57|21.71|21.55|21.76|21.6|21.66|21.5|47
1631496600000|2021-09-13 01:30:00|21.73|21.57|21.66|21.5|21.76|21.6|21.66|21.5|4
1631496900000|2021-09-13 01:35:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|16
1631497200000|2021-09-13 01:40:00|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|20
1631497500000|2021-09-13 01:45:00|21.66|21.5|21.71|21.55|21.76|21.6|21.66|21.5|66
1631497800000|2021-09-13 01:50:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|11
1631498100000|2021-09-13 01:55:00|21.66|21.5|21.76|21.6|21.76|21.6|21.66|21.5|31
1631498400000|2021-09-13 02:00:00|21.71|21.55|21.71|21.55|21.76|21.6|21.69|21.53|13
1631498700000|2021-09-13 02:05:00|21.74|21.58|21.66|21.5|21.76|21.6|21.66|21.5|13
1631499000000|2021-09-13 02:10:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|22
1631499300000|2021-09-13 02:15:00|21.68|21.52|21.71|21.55|21.71|21.55|21.66|21.5|12
1631499600000|2021-09-13 02:20:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|24
1631499900000|2021-09-13 02:25:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|26
1631500200000|2021-09-13 02:30:00|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|24
1631500500000|2021-09-13 02:35:00|21.69|21.53|21.66|21.5|21.71|21.55|21.66|21.5|5
1631500800000|2021-09-13 02:40:00|21.71|21.55|21.69|21.53|21.71|21.55|21.66|21.5|11
1631501100000|2021-09-13 02:45:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1631501400000|2021-09-13 02:50:00|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|8
1631501700000|2021-09-13 02:55:00|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|18
1631502000000|2021-09-13 03:00:00|||||||||21
1631502300000|2021-09-13 03:05:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|18
1631502600000|2021-09-13 03:10:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|5
1631502900000|2021-09-13 03:15:00|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|44
1631503200000|2021-09-13 03:20:00|||||||||5
1631503500000|2021-09-13 03:25:00|||||||||3
1631503800000|2021-09-13 03:30:00|21.69|21.53|21.71|21.55|21.71|21.55|21.66|21.5|35
1631504700000|2021-09-13 03:45:00|21.76|21.6|21.74|21.58|21.76|21.6|21.71|21.55|25
1631505000000|2021-09-13 03:50:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|23
1631505300000|2021-09-13 03:55:00|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|5
1631505600000|2021-09-13 04:00:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|3
1631505900000|2021-09-13 04:05:00|21.74|21.58|21.76|21.6|21.76|21.6|21.71|21.55|21
1631506200000|2021-09-13 04:10:00|||||||||12
1631506500000|2021-09-13 04:15:00|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|7
1631506800000|2021-09-13 04:20:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|27
1631507100000|2021-09-13 04:25:00|21.71|21.55|21.76|21.6|21.76|21.6|21.71|21.55|13
1631507400000|2021-09-13 04:30:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|22
1631507700000|2021-09-13 04:35:00|21.77|21.61|21.77|21.61|21.79|21.63|21.72|21.56|17
1631508000000|2021-09-13 04:40:00|21.74|21.58|21.77|21.61|21.77|21.61|21.72|21.56|5
1631508300000|2021-09-13 04:45:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|15
1631508600000|2021-09-13 04:50:00|||||||||1
1631508900000|2021-09-13 04:55:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|5
1631509200000|2021-09-13 05:00:00|21.79|21.63|21.87|21.71|21.87|21.71|21.77|21.61|21
1631509500000|2021-09-13 05:05:00|21.89|21.73|21.92|21.76|21.97|21.81|21.87|21.71|69
1631509800000|2021-09-13 05:10:00|21.97|21.81|21.92|21.76|22.02|21.86|21.87|21.71|146
1631510100000|2021-09-13 05:15:00|21.89|21.73|21.92|21.76|21.92|21.76|21.87|21.71|41
1631510400000|2021-09-13 05:20:00|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|58
1631510700000|2021-09-13 05:25:00|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|100
1631511000000|2021-09-13 05:30:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|7
1631511300000|2021-09-13 05:35:00|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|52
1631511600000|2021-09-13 05:40:00|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|34
1631511900000|2021-09-13 05:45:00|21.82|21.66|21.82|21.66|21.87|21.71|21.82|21.66|40
1631512200000|2021-09-13 05:50:00|21.77|21.61|21.77|21.61|21.82|21.66|21.77|21.61|40
1631512500000|2021-09-13 05:55:00|21.74|21.58|21.67|21.51|21.77|21.61|21.67|21.51|112
1631512800000|2021-09-13 06:00:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|237
1631513100000|2021-09-13 06:05:00|21.59|21.43|21.52|21.36|21.62|21.46|21.52|21.36|75
1631513400000|2021-09-13 06:10:00|21.49|21.33|21.52|21.36|21.57|21.41|21.47|21.31|214
1631513700000|2021-09-13 06:15:00|||||||||12
1631514000000|2021-09-13 06:20:00|||||||||25
1631514300000|2021-09-13 06:25:00|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|37
1631514600000|2021-09-13 06:30:00|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|17
1631514900000|2021-09-13 06:35:00|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|25
1631515200000|2021-09-13 06:40:00|21.42|21.26|21.46|21.3|21.47|21.31|21.42|21.26|87
1631515500000|2021-09-13 06:45:00|||||||||48
1631515800000|2021-09-13 06:50:00|21.51|21.35|21.51|21.35|21.51|21.35|21.47|21.31|118
1631516100000|2021-09-13 06:55:00|21.46|21.3|21.47|21.31|21.52|21.36|21.46|21.3|62
1631516400000|2021-09-13 07:00:00|21.52|21.36|21.42|21.26|21.52|21.36|21.42|21.26|154
1631516700000|2021-09-13 07:05:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|57
1631517000000|2021-09-13 07:10:00|21.44|21.28|21.42|21.26|21.47|21.31|21.42|21.26|39
1631517300000|2021-09-13 07:15:00|21.41|21.25|21.47|21.31|21.47|21.31|21.41|21.25|159
1631517600000|2021-09-13 07:20:00|21.42|21.26|21.37|21.21|21.42|21.26|21.32|21.16|139
1631517900000|2021-09-13 07:25:00|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|12
1631518200000|2021-09-13 07:30:00|21.32|21.16|21.36|21.2|21.37|21.21|21.32|21.16|93
1631518500000|2021-09-13 07:35:00|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|7
1631518800000|2021-09-13 07:40:00|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|39
1631519100000|2021-09-13 07:45:00|21.37|21.21|21.42|21.26|21.42|21.26|21.36|21.2|53
1631519400000|2021-09-13 07:50:00|21.41|21.25|21.42|21.26|21.42|21.26|21.36|21.2|111
1631519700000|2021-09-13 07:55:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|18
1631520000000|2021-09-13 08:00:00|21.42|21.26|21.42|21.26|21.47|21.31|21.41|21.25|117
1631520300000|2021-09-13 08:05:00|21.41|21.25|21.41|21.25|21.42|21.26|21.36|21.2|42
1631520600000|2021-09-13 08:10:00|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|106
1631520900000|2021-09-13 08:15:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|59
1631521200000|2021-09-13 08:20:00|||||||||76
1631521500000|2021-09-13 08:25:00|||||||||38
1631521800000|2021-09-13 08:30:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|24
1631522100000|2021-09-13 08:35:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|71
1631522400000|2021-09-13 08:40:00|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|30
1631522700000|2021-09-13 08:45:00|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|68
1631523000000|2021-09-13 08:50:00|||||||||2
1631523300000|2021-09-13 08:55:00|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|25
1631523600000|2021-09-13 09:00:00|||||||||6
1631523900000|2021-09-13 09:05:00|21.52|21.36|21.52|21.36|21.52|21.36|21.47|21.31|149
1631524200000|2021-09-13 09:10:00|||||||||39
1631524500000|2021-09-13 09:15:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|62
1631524800000|2021-09-13 09:20:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|45
1631525100000|2021-09-13 09:25:00|||||||||61
1631525400000|2021-09-13 09:30:00|||||||||52
1631525700000|2021-09-13 09:35:00|||||||||17
1631526000000|2021-09-13 09:40:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|52
1631526300000|2021-09-13 09:45:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|10
1631526600000|2021-09-13 09:50:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|68
1631526900000|2021-09-13 09:55:00|||||||||9
1631527200000|2021-09-13 10:00:00|||||||||35
1631527500000|2021-09-13 10:05:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|42
1631527800000|2021-09-13 10:10:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|18
1631528100000|2021-09-13 10:15:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|56
1631528400000|2021-09-13 10:20:00|||||||||6
1631528700000|2021-09-13 10:25:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|113
1631529000000|2021-09-13 10:30:00|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|67
1631529300000|2021-09-13 10:35:00|21.32|21.16|21.3|21.14|21.32|21.16|21.27|21.11|1348
1631529600000|2021-09-13 10:40:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|49
1631529900000|2021-09-13 10:45:00|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|84
1631530200000|2021-09-13 10:50:00|||||||||31
1631530500000|2021-09-13 10:55:00|||||||||9
1631530800000|2021-09-13 11:00:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|46
1631531100000|2021-09-13 11:05:00|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|36
1631531400000|2021-09-13 11:10:00|21.37|21.21|21.35|21.19|21.37|21.21|21.32|21.16|156
1631531700000|2021-09-13 11:15:00|21.32|21.16|21.37|21.21|21.37|21.21|21.32|21.16|120
1631532000000|2021-09-13 11:20:00|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|71
1631532300000|2021-09-13 11:25:00|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|30
1631532600000|2021-09-13 11:30:00|21.32|21.16|21.37|21.21|21.42|21.26|21.32|21.16|44
1631532900000|2021-09-13 11:35:00|||||||||18
1631533200000|2021-09-13 11:40:00|||||||||11
1631533500000|2021-09-13 11:45:00|||||||||46
1631533800000|2021-09-13 11:50:00|||||||||17
1631534100000|2021-09-13 11:55:00|||||||||5
1631534400000|2021-09-13 12:00:00|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|128
1631534700000|2021-09-13 12:05:00|||||||||97
1631535000000|2021-09-13 12:10:00|||||||||76
1631535300000|2021-09-13 12:15:00|21.27|21.11|21.32|21.16|21.37|21.21|21.27|21.11|378
1631535600000|2021-09-13 12:20:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|26
1631535900000|2021-09-13 12:25:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|96
1631536200000|2021-09-13 12:30:00|||||||||80
1631536500000|2021-09-13 12:35:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|25
1631536800000|2021-09-13 12:40:00|21.4|21.24|21.32|21.16|21.4|21.24|21.32|21.16|70
1631537100000|2021-09-13 12:45:00|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|72
1631537400000|2021-09-13 12:50:00|||||||||70
1631537700000|2021-09-13 12:55:00|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|141
1631538000000|2021-09-13 13:00:00|21.28|21.12|21.22|21.06|21.28|21.12|21.22|21.06|223
1631538300000|2021-09-13 13:05:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|140
1631538600000|2021-09-13 13:10:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|92
1631538900000|2021-09-13 13:15:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|157
1631539200000|2021-09-13 13:20:00|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|289
1631539500000|2021-09-13 13:25:00|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|159
1631539800000|2021-09-13 13:30:00|21.2|21.04|21.33|21.17|21.33|21.17|21.13|20.97|1983
1631540100000|2021-09-13 13:35:00|21.28|21.12|21.48|21.32|21.53|21.37|21.28|21.12|1644
1631540400000|2021-09-13 13:40:00|21.43|21.27|21.58|21.42|21.68|21.52|21.43|21.27|978
1631540700000|2021-09-13 13:45:00|21.53|21.37|21.58|21.42|21.68|21.52|21.53|21.37|837
1631541000000|2021-09-13 13:50:00|21.53|21.37|21.43|21.27|21.53|21.37|21.38|21.22|790
1631541300000|2021-09-13 13:55:00|21.38|21.22|21.53|21.37|21.58|21.42|21.38|21.22|864
1631541600000|2021-09-13 14:00:00|21.48|21.32|21.68|21.52|21.73|21.57|21.43|21.27|1283
1631541900000|2021-09-13 14:05:00|21.73|21.57|21.83|21.67|21.88|21.72|21.68|21.52|969
1631542200000|2021-09-13 14:10:00|21.81|21.65|21.84|21.68|21.94|21.78|21.78|21.62|774
1631542500000|2021-09-13 14:15:00|21.88|21.72|21.89|21.73|21.99|21.83|21.78|21.62|1015
1631542800000|2021-09-13 14:20:00|21.88|21.72|21.84|21.68|21.89|21.73|21.68|21.52|1191
1631543100000|2021-09-13 14:25:00|21.79|21.63|21.69|21.53|21.84|21.68|21.64|21.48|950
1631543400000|2021-09-13 14:30:00|21.66|21.5|21.69|21.53|21.79|21.63|21.54|21.38|1335
1631543700000|2021-09-13 14:35:00|21.74|21.58|21.54|21.38|21.74|21.58|21.48|21.32|936
1631544000000|2021-09-13 14:40:00|21.58|21.42|21.64|21.48|21.69|21.53|21.48|21.32|711
1631544300000|2021-09-13 14:45:00|21.63|21.47|21.48|21.32|21.64|21.48|21.38|21.22|1023
1631544600000|2021-09-13 14:50:00|21.46|21.3|21.49|21.33|21.49|21.33|21.43|21.27|314
1631544900000|2021-09-13 14:55:00|21.48|21.32|21.46|21.3|21.49|21.33|21.38|21.22|544
1631545200000|2021-09-13 15:00:00|21.43|21.27|21.49|21.33|21.53|21.37|21.38|21.22|14480
1631545500000|2021-09-13 15:05:00|21.44|21.28|21.49|21.33|21.49|21.33|21.34|21.18|442
1631545800000|2021-09-13 15:10:00|21.51|21.35|21.76|21.6|21.79|21.63|21.51|21.35|876
1631546100000|2021-09-13 15:15:00|21.79|21.63|21.79|21.63|21.89|21.73|21.74|21.58|832
1631546400000|2021-09-13 15:20:00|21.84|21.68|21.64|21.48|21.84|21.68|21.64|21.48|713
1631546700000|2021-09-13 15:25:00|21.69|21.53|21.64|21.48|21.69|21.53|21.59|21.43|514
1631547000000|2021-09-13 15:30:00|21.59|21.43|21.54|21.38|21.64|21.48|21.49|21.33|409
1631547300000|2021-09-13 15:35:00|21.49|21.33|21.54|21.38|21.69|21.53|21.49|21.33|384
1631547600000|2021-09-13 15:40:00|21.59|21.43|21.69|21.53|21.69|21.53|21.54|21.38|402
1631547900000|2021-09-13 15:45:00|21.64|21.48|21.74|21.58|21.76|21.6|21.54|21.38|462
1631548200000|2021-09-13 15:50:00|21.69|21.53|21.74|21.58|21.79|21.63|21.69|21.53|195
1631548500000|2021-09-13 15:55:00|21.69|21.53|21.79|21.63|21.79|21.63|21.64|21.48|275
1631548800000|2021-09-13 16:00:00|21.74|21.58|21.79|21.63|21.84|21.68|21.74|21.58|197
1631549100000|2021-09-13 16:05:00|21.74|21.58|21.84|21.68|21.84|21.68|21.74|21.58|140
1631549400000|2021-09-13 16:10:00|21.81|21.65|21.59|21.43|21.81|21.65|21.54|21.38|330
1631549700000|2021-09-13 16:15:00|21.64|21.48|21.64|21.48|21.69|21.53|21.64|21.48|124
1631550000000|2021-09-13 16:20:00|21.59|21.43|21.54|21.38|21.69|21.53|21.49|21.33|445
1631550300000|2021-09-13 16:25:00|21.52|21.36|21.59|21.43|21.64|21.48|21.52|21.36|203
1631550600000|2021-09-13 16:30:00|21.64|21.48|21.59|21.43|21.64|21.48|21.54|21.38|241
1631550900000|2021-09-13 16:35:00|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|315
1631551200000|2021-09-13 16:40:00|21.64|21.48|21.74|21.58|21.79|21.63|21.59|21.43|375
1631551500000|2021-09-13 16:45:00|21.79|21.63|21.74|21.58|21.79|21.63|21.69|21.53|339
1631551800000|2021-09-13 16:50:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|299
1631552100000|2021-09-13 16:55:00|21.64|21.48|21.59|21.43|21.64|21.48|21.54|21.38|357
1631552400000|2021-09-13 17:00:00|21.54|21.38|21.64|21.48|21.64|21.48|21.54|21.38|189
1631552700000|2021-09-13 17:05:00|21.59|21.43|21.59|21.43|21.64|21.48|21.49|21.33|229
1631553000000|2021-09-13 17:10:00|21.57|21.41|21.64|21.48|21.69|21.53|21.57|21.41|152
1631553300000|2021-09-13 17:15:00|21.67|21.51|21.69|21.53|21.74|21.58|21.64|21.48|161
1631553600000|2021-09-13 17:20:00|21.74|21.58|21.69|21.53|21.74|21.58|21.64|21.48|268
1631553900000|2021-09-13 17:25:00|21.72|21.56|21.84|21.68|21.84|21.68|21.69|21.53|224
1631554200000|2021-09-13 17:30:00|21.89|21.73|21.89|21.73|21.89|21.73|21.79|21.63|332
1631554500000|2021-09-13 17:35:00|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|116
1631554800000|2021-09-13 17:40:00|21.94|21.78|21.94|21.78|21.94|21.78|21.84|21.68|345
1631555100000|2021-09-13 17:45:00|21.97|21.81|21.89|21.73|21.97|21.81|21.89|21.73|210
1631555400000|2021-09-13 17:50:00|21.94|21.78|21.99|21.83|22.04|21.88|21.94|21.78|163
1631555700000|2021-09-13 17:55:00|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|321
1631556000000|2021-09-13 18:00:00|21.94|21.78|21.94|21.78|21.99|21.83|21.89|21.73|459
1631556300000|2021-09-13 18:05:00|21.97|21.81|21.99|21.83|21.99|21.83|21.89|21.73|356
1631556600000|2021-09-13 18:10:00|22.04|21.88|22.14|21.98|22.14|21.98|21.99|21.83|598
1631556900000|2021-09-13 18:15:00|22.19|22.03|22.1|21.94|22.24|22.08|22.1|21.94|849
1631557200000|2021-09-13 18:20:00|22.12|21.96|22.15|21.99|22.2|22.04|22.1|21.94|343
1631557500000|2021-09-13 18:25:00|22.2|22.04|22.15|21.99|22.2|22.04|22.1|21.94|326
1631557800000|2021-09-13 18:30:00|22.17|22.01|22.2|22.04|22.25|22.09|22.15|21.99|613
1631558100000|2021-09-13 18:35:00|22.25|22.09|22.25|22.09|22.3|22.14|22.25|22.09|594
1631558400000|2021-09-13 18:40:00|22.27|22.11|22.15|21.99|22.27|22.11|22.15|21.99|917
1631558700000|2021-09-13 18:45:00|22.17|22.01|22.05|21.89|22.2|22.04|22|21.84|670
1631559000000|2021-09-13 18:50:00|22.1|21.94|22.15|21.99|22.15|21.99|22.05|21.89|385
1631559300000|2021-09-13 18:55:00|22.2|22.04|22.05|21.89|22.2|22.04|22.05|21.89|450
1631559600000|2021-09-13 19:00:00|22.1|21.94|22.3|22.14|22.35|22.19|22.1|21.94|840
1631559900000|2021-09-13 19:05:00|22.25|22.09|22.05|21.89|22.35|22.19|22|21.84|1038
1631560200000|2021-09-13 19:10:00|22|21.84|22|21.84|22.05|21.89|21.9|21.74|1039
1631560500000|2021-09-13 19:15:00|21.95|21.79|21.95|21.79|22.05|21.89|21.9|21.74|857
1631560800000|2021-09-13 19:20:00|21.9|21.74|21.85|21.69|22|21.84|21.8|21.64|556
1631561100000|2021-09-13 19:25:00|21.82|21.66|21.8|21.64|21.9|21.74|21.75|21.59|515
1631561400000|2021-09-13 19:30:00|21.85|21.69|21.75|21.59|21.85|21.69|21.75|21.59|867
1631561700000|2021-09-13 19:35:00|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|660
1631562000000|2021-09-13 19:40:00|21.8|21.64|21.8|21.64|21.8|21.64|21.75|21.59|367
1631562300000|2021-09-13 19:45:00|21.75|21.59|21.8|21.64|21.85|21.69|21.75|21.59|1094
1631562600000|2021-09-13 19:50:00|21.75|21.59|21.65|21.49|21.8|21.64|21.6|21.44|1143
1631562900000|2021-09-13 19:55:00|21.6|21.44|21.4|21.24|21.65|21.49|21.4|21.24|1662
1631563200000|2021-09-13 20:00:00|21.35|21.19|21.35|21.19|21.4|21.24|21.3|21.14|1347
1631563500000|2021-09-13 20:05:00|21.32|21.16|21.3|21.14|21.35|21.19|21.3|21.14|255
1631563800000|2021-09-13 20:10:00|21.35|21.19|21.45|21.29|21.5|21.34|21.35|21.19|1868
1631565000000|2021-09-13 20:30:00|21.35|21.19|21.37|21.21|21.4|21.24|21.35|21.19|228
1631565300000|2021-09-13 20:35:00|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|5
1631565600000|2021-09-13 20:40:00|21.37|21.21|21.37|21.21|21.4|21.24|21.37|21.21|4
1631565900000|2021-09-13 20:45:00|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|32
1631566200000|2021-09-13 20:50:00|21.37|21.21|21.4|21.24|21.4|21.24|21.35|21.19|94
1631566500000|2021-09-13 20:55:00|||||||||58
1631570400000|2021-09-13 22:00:00|21.55|21.39|21.4|21.24|21.55|21.39|21.4|21.24|0
1631571300000|2021-09-13 22:15:00|||||||||1
1631571600000|2021-09-13 22:20:00|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|60
1631571900000|2021-09-13 22:25:00|||||||||31
1631572200000|2021-09-13 22:30:00|||||||||38
1631572500000|2021-09-13 22:35:00|21.38|21.22|21.35|21.19|21.4|21.24|21.35|21.19|40
1631572800000|2021-09-13 22:40:00|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|14
1631573100000|2021-09-13 22:45:00|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|15
1631573400000|2021-09-13 22:50:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|9
1631573700000|2021-09-13 22:55:00|21.38|21.22|21.36|21.2|21.41|21.25|21.36|21.2|43
1631574000000|2021-09-13 23:00:00|||||||||11
1631574300000|2021-09-13 23:05:00|||||||||3
1631574900000|2021-09-13 23:15:00|||||||||1
1631575800000|2021-09-13 23:30:00|||||||||1
1631576100000|2021-09-13 23:35:00|||||||||1
1631576400000|2021-09-13 23:40:00|||||||||1
1631576700000|2021-09-13 23:45:00|||||||||15
1631577000000|2021-09-13 23:50:00|||||||||3
1631577300000|2021-09-13 23:55:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|57
1631577600000|2021-09-14 00:00:00|21.36|21.2|21.36|21.2|21.36|21.2|21.31|21.15|81
1631577900000|2021-09-14 00:05:00|21.31|21.15|21.41|21.25|21.41|21.25|21.31|21.15|55
1631578200000|2021-09-14 00:10:00|||||||||29
1631578500000|2021-09-14 00:15:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|55
1631578800000|2021-09-14 00:20:00|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|23
1631579100000|2021-09-14 00:25:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|29
1631579400000|2021-09-14 00:30:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|25
1631579700000|2021-09-14 00:35:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|18
1631580000000|2021-09-14 00:40:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|12
1631580300000|2021-09-14 00:45:00|21.31|21.15|21.33|21.17|21.36|21.2|21.31|21.15|2
1631580600000|2021-09-14 00:50:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1631580900000|2021-09-14 00:55:00|||||||||13
1631581200000|2021-09-14 01:00:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|15
1631581500000|2021-09-14 01:05:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|8
1631581800000|2021-09-14 01:10:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|9
1631582100000|2021-09-14 01:15:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|10
1631582400000|2021-09-14 01:20:00|||||||||4
1631582700000|2021-09-14 01:25:00|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|38
1631583000000|2021-09-14 01:30:00|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|1
1631583300000|2021-09-14 01:35:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|1
1631583600000|2021-09-14 01:40:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1631583900000|2021-09-14 01:45:00|||||||||4
1631584200000|2021-09-14 01:50:00|||||||||11
1631584500000|2021-09-14 01:55:00|||||||||9
1631584800000|2021-09-14 02:00:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|16
1631585100000|2021-09-14 02:05:00|||||||||4
1631585400000|2021-09-14 02:10:00|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|7
1631585700000|2021-09-14 02:15:00|21.36|21.2|21.29|21.13|21.36|21.2|21.29|21.13|14
1631586000000|2021-09-14 02:20:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|9
1631586300000|2021-09-14 02:25:00|21.29|21.13|21.36|21.2|21.36|21.2|21.29|21.13|15
1631586600000|2021-09-14 02:30:00|21.34|21.18|21.36|21.2|21.41|21.25|21.34|21.18|31
1631586900000|2021-09-14 02:35:00|||||||||2
1631587200000|2021-09-14 02:40:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|18
1631587800000|2021-09-14 02:50:00|||||||||26
1631588100000|2021-09-14 02:55:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|6
1631588400000|2021-09-14 03:00:00|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|6
1631588700000|2021-09-14 03:05:00|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|8
1631589300000|2021-09-14 03:15:00|||||||||5
1631589600000|2021-09-14 03:20:00|||||||||3
1631590200000|2021-09-14 03:30:00|||||||||1
1631590800000|2021-09-14 03:40:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|4
1631591100000|2021-09-14 03:45:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|8
1631591400000|2021-09-14 03:50:00|||||||||1
1631591700000|2021-09-14 03:55:00|||||||||54
1631592000000|2021-09-14 04:00:00|||||||||2
1631592300000|2021-09-14 04:05:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|116
1631592600000|2021-09-14 04:10:00|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|179
1631592900000|2021-09-14 04:15:00|||||||||4
1631593500000|2021-09-14 04:25:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|2
1631593800000|2021-09-14 04:30:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|28
1631594100000|2021-09-14 04:35:00|||||||||1
1631594400000|2021-09-14 04:40:00|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|33
1631594700000|2021-09-14 04:45:00|21.39|21.23|21.39|21.23|21.41|21.25|21.39|21.23|2
1631595000000|2021-09-14 04:50:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|0
1631595300000|2021-09-14 04:55:00|21.39|21.23|21.39|21.23|21.39|21.23|21.36|21.2|3
1631595600000|2021-09-14 05:00:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|1
1631596200000|2021-09-14 05:10:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|13
1631596500000|2021-09-14 05:15:00|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|14
1631596800000|2021-09-14 05:20:00|21.39|21.23|21.31|21.15|21.39|21.23|21.31|21.15|58
1631597100000|2021-09-14 05:25:00|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|17
1631597400000|2021-09-14 05:30:00|21.34|21.18|21.36|21.2|21.36|21.2|21.31|21.15|12
1631597700000|2021-09-14 05:35:00|21.31|21.15|21.32|21.16|21.34|21.18|21.31|21.15|9
1631598000000|2021-09-14 05:40:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|10
1631598300000|2021-09-14 05:45:00|21.39|21.23|21.37|21.21|21.39|21.23|21.36|21.2|3
1631598600000|2021-09-14 05:50:00|||||||||4
1631598900000|2021-09-14 05:55:00|||||||||2
1631599200000|2021-09-14 06:00:00|21.42|21.26|21.47|21.31|21.47|21.31|21.37|21.21|36
1631599500000|2021-09-14 06:05:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|29
1631599800000|2021-09-14 06:10:00|21.44|21.28|21.47|21.31|21.47|21.31|21.42|21.26|22
1631600100000|2021-09-14 06:15:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|44
1631600400000|2021-09-14 06:20:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|8
1631600700000|2021-09-14 06:25:00|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|24
1631601300000|2021-09-14 06:35:00|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|56
1631601600000|2021-09-14 06:40:00|||||||||12
1631601900000|2021-09-14 06:45:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|87
1631602200000|2021-09-14 06:50:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|31
1631602500000|2021-09-14 06:55:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|55
1631602800000|2021-09-14 07:00:00|21.47|21.31|21.52|21.36|21.57|21.41|21.47|21.31|209
1631603100000|2021-09-14 07:05:00|21.47|21.31|21.47|21.31|21.52|21.36|21.47|21.31|113
1631603400000|2021-09-14 07:10:00|21.49|21.33|21.67|21.51|21.67|21.51|21.47|21.31|161
1631603700000|2021-09-14 07:15:00|21.72|21.56|21.62|21.46|21.72|21.56|21.62|21.46|195
1631604000000|2021-09-14 07:20:00|21.64|21.48|21.77|21.61|21.82|21.66|21.62|21.46|69
1631604300000|2021-09-14 07:25:00|21.82|21.66|21.72|21.56|21.82|21.66|21.72|21.56|122
1631604600000|2021-09-14 07:30:00|21.77|21.61|21.82|21.66|21.82|21.66|21.72|21.56|43
1631604900000|2021-09-14 07:35:00|21.77|21.61|21.77|21.61|21.82|21.66|21.77|21.61|74
1631605200000|2021-09-14 07:40:00|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|75
1631605500000|2021-09-14 07:45:00|21.87|21.71|21.77|21.61|21.87|21.71|21.77|21.61|107
1631605800000|2021-09-14 07:50:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|152
1631606100000|2021-09-14 07:55:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|126
1631606400000|2021-09-14 08:00:00|21.54|21.38|21.57|21.41|21.62|21.46|21.52|21.36|99
1631606700000|2021-09-14 08:05:00|21.54|21.38|21.57|21.41|21.62|21.46|21.54|21.38|21
1631607000000|2021-09-14 08:10:00|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|65
1631607300000|2021-09-14 08:15:00|21.67|21.51|21.77|21.61|21.77|21.61|21.62|21.46|289
1631607600000|2021-09-14 08:20:00|21.79|21.63|21.72|21.56|21.79|21.63|21.69|21.53|79
1631607900000|2021-09-14 08:25:00|21.69|21.53|21.62|21.46|21.72|21.56|21.62|21.46|143
1631608200000|2021-09-14 08:30:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|28
1631608500000|2021-09-14 08:35:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|88
1631608800000|2021-09-14 08:40:00|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|49
1631609100000|2021-09-14 08:45:00|21.62|21.46|21.62|21.46|21.62|21.46|21.57|21.41|111
1631609400000|2021-09-14 08:50:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|41
1631609700000|2021-09-14 08:55:00|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|13
1631610000000|2021-09-14 09:00:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|26
1631610300000|2021-09-14 09:05:00|||||||||6
1631610600000|2021-09-14 09:10:00|21.52|21.36|21.52|21.36|21.57|21.41|21.52|21.36|105
1631610900000|2021-09-14 09:15:00|21.54|21.38|21.52|21.36|21.57|21.41|21.52|21.36|220
1631611200000|2021-09-14 09:20:00|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|124
1631611500000|2021-09-14 09:25:00|||||||||81
1631611800000|2021-09-14 09:30:00|||||||||25
1631612100000|2021-09-14 09:35:00|||||||||2
1631612400000|2021-09-14 09:40:00|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|78
1631612700000|2021-09-14 09:45:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|4
1631613000000|2021-09-14 09:50:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|28
1631613300000|2021-09-14 09:55:00|||||||||4
1631613600000|2021-09-14 10:00:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|46
1631613900000|2021-09-14 10:05:00|||||||||9
1631614200000|2021-09-14 10:10:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|15
1631614500000|2021-09-14 10:15:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|12
1631614800000|2021-09-14 10:20:00|||||||||4
1631615100000|2021-09-14 10:25:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|14
1631615400000|2021-09-14 10:30:00|||||||||6
1631615700000|2021-09-14 10:35:00|||||||||2
1631616000000|2021-09-14 10:40:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|50
1631616300000|2021-09-14 10:45:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|389
1631616600000|2021-09-14 10:50:00|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|68
1631616900000|2021-09-14 10:55:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|45
1631617200000|2021-09-14 11:00:00|||||||||9
1631617500000|2021-09-14 11:05:00|21.52|21.36|21.62|21.46|21.62|21.46|21.52|21.36|49
1631617800000|2021-09-14 11:10:00|||||||||24
1631618100000|2021-09-14 11:15:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|18
1631618400000|2021-09-14 11:20:00|||||||||2
1631618700000|2021-09-14 11:25:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|14
1631619000000|2021-09-14 11:30:00|21.65|21.49|21.67|21.51|21.67|21.51|21.62|21.46|57
1631619300000|2021-09-14 11:35:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|15
1631619600000|2021-09-14 11:40:00|21.65|21.49|21.67|21.51|21.67|21.51|21.62|21.46|23
1631619900000|2021-09-14 11:45:00|21.72|21.56|21.72|21.56|21.72|21.56|21.67|21.51|62
1631620200000|2021-09-14 11:50:00|21.77|21.61|21.82|21.66|21.87|21.71|21.77|21.61|212
1631620500000|2021-09-14 11:55:00|21.87|21.71|21.77|21.61|21.87|21.71|21.77|21.61|121
1631620800000|2021-09-14 12:00:00|21.82|21.66|21.72|21.56|21.82|21.66|21.72|21.56|62
1631621100000|2021-09-14 12:05:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|36
1631621400000|2021-09-14 12:10:00|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|29
1631621700000|2021-09-14 12:15:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|150
1631622000000|2021-09-14 12:20:00|||||||||8
1631622300000|2021-09-14 12:25:00|||||||||128
1631622600000|2021-09-14 12:30:00|21.62|21.46|21.22|21.06|21.62|21.46|21.17|21.01|1008
1631622900000|2021-09-14 12:35:00|21.18|21.02|21.18|21.02|21.18|21.02|21.13|20.97|348
1631623200000|2021-09-14 12:40:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|334
1631623500000|2021-09-14 12:45:00|21.13|20.97|21.13|20.97|21.18|21.02|21.13|20.97|377
1631623800000|2021-09-14 12:50:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|244
1631624100000|2021-09-14 12:55:00|21.08|20.92|21.23|21.07|21.28|21.12|21.08|20.92|276
1631624400000|2021-09-14 13:00:00|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|351
1631624700000|2021-09-14 13:05:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|223
1631625000000|2021-09-14 13:10:00|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|85
1631625300000|2021-09-14 13:15:00|||||||||74
1631625600000|2021-09-14 13:20:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|63
1631625900000|2021-09-14 13:25:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|113
1631626200000|2021-09-14 13:30:00|21.1|20.94|21.13|20.97|21.18|21.02|21.03|20.87|1575
1631626500000|2021-09-14 13:35:00|21.08|20.92|21.13|20.97|21.13|20.97|20.98|20.82|813
1631626800000|2021-09-14 13:40:00|21.1|20.94|21.13|20.97|21.18|21.02|21.08|20.92|871
1631627100000|2021-09-14 13:45:00|21.08|20.92|21.23|21.07|21.23|21.07|21.08|20.92|759
1631627400000|2021-09-14 13:50:00|21.18|21.02|21.33|21.17|21.38|21.22|21.13|20.97|790
1631627700000|2021-09-14 13:55:00|21.38|21.22|21.43|21.27|21.43|21.27|21.33|21.17|843
1631628000000|2021-09-14 14:00:00|21.48|21.32|21.58|21.42|21.68|21.52|21.48|21.32|1364
1631628300000|2021-09-14 14:05:00|21.55|21.39|21.48|21.32|21.63|21.47|21.48|21.32|812
1631628600000|2021-09-14 14:10:00|21.53|21.37|21.48|21.32|21.53|21.37|21.43|21.27|478
1631628900000|2021-09-14 14:15:00|21.53|21.37|21.38|21.22|21.53|21.37|21.33|21.17|706
1631629200000|2021-09-14 14:20:00|21.33|21.17|21.48|21.32|21.48|21.32|21.33|21.17|791
1631629500000|2021-09-14 14:25:00|21.43|21.27|21.38|21.22|21.53|21.37|21.38|21.22|798
1631629800000|2021-09-14 14:30:00|21.43|21.27|21.48|21.32|21.53|21.37|21.38|21.22|869
1631630100000|2021-09-14 14:35:00|21.45|21.29|21.63|21.47|21.68|21.52|21.43|21.27|665
1631630400000|2021-09-14 14:40:00|21.65|21.49|21.58|21.42|21.68|21.52|21.58|21.42|478
1631630700000|2021-09-14 14:45:00|21.63|21.47|21.68|21.52|21.68|21.52|21.48|21.32|1173
1631631000000|2021-09-14 14:50:00|21.63|21.47|21.58|21.42|21.73|21.57|21.58|21.42|490
1631631300000|2021-09-14 14:55:00|21.63|21.47|21.63|21.47|21.73|21.57|21.58|21.42|338
1631631600000|2021-09-14 15:00:00|21.6|21.44|21.53|21.37|21.6|21.44|21.48|21.32|647
1631631900000|2021-09-14 15:05:00|21.48|21.32|21.48|21.32|21.53|21.37|21.43|21.27|370
1631632200000|2021-09-14 15:10:00|21.43|21.27|21.43|21.27|21.48|21.32|21.43|21.27|234
1631632500000|2021-09-14 15:15:00|21.48|21.32|21.53|21.37|21.53|21.37|21.43|21.27|352
1631632800000|2021-09-14 15:20:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|324
1631633100000|2021-09-14 15:25:00|21.48|21.32|21.43|21.27|21.48|21.32|21.38|21.22|224
1631633400000|2021-09-14 15:30:00|21.4|21.24|21.33|21.17|21.43|21.27|21.33|21.17|298
1631633700000|2021-09-14 15:35:00|21.38|21.22|21.28|21.12|21.38|21.22|21.28|21.12|472
1631634000000|2021-09-14 15:40:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|257
1631634300000|2021-09-14 15:45:00|21.28|21.12|21.28|21.12|21.33|21.17|21.23|21.07|305
1631634600000|2021-09-14 15:50:00|21.23|21.07|21.38|21.22|21.38|21.22|21.23|21.07|400
1631634900000|2021-09-14 15:55:00|21.33|21.17|21.23|21.07|21.33|21.17|21.23|21.07|325
1631635200000|2021-09-14 16:00:00|21.26|21.1|21.23|21.07|21.28|21.12|21.18|21.02|361
1631635500000|2021-09-14 16:05:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|96
1631635800000|2021-09-14 16:10:00|21.33|21.17|21.23|21.07|21.33|21.17|21.23|21.07|372
1631636100000|2021-09-14 16:15:00|21.28|21.12|21.33|21.17|21.33|21.17|21.23|21.07|149
1631636400000|2021-09-14 16:20:00|21.38|21.22|21.38|21.22|21.38|21.22|21.33|21.17|422
1631636700000|2021-09-14 16:25:00|21.33|21.17|21.33|21.17|21.38|21.22|21.28|21.12|214
1631637000000|2021-09-14 16:30:00|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|221
1631637300000|2021-09-14 16:35:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|253
1631637600000|2021-09-14 16:40:00|21.53|21.37|21.58|21.42|21.63|21.47|21.53|21.37|438
1631637900000|2021-09-14 16:45:00|21.63|21.47|21.58|21.42|21.63|21.47|21.48|21.32|318
1631638200000|2021-09-14 16:50:00|21.56|21.4|21.53|21.37|21.58|21.42|21.53|21.37|208
1631638500000|2021-09-14 16:55:00|21.58|21.42|21.63|21.47|21.63|21.47|21.53|21.37|284
1631638800000|2021-09-14 17:00:00|21.58|21.42|21.58|21.42|21.58|21.42|21.48|21.32|311
1631639100000|2021-09-14 17:05:00|21.63|21.47|21.73|21.57|21.73|21.57|21.61|21.45|379
1631639400000|2021-09-14 17:10:00|21.78|21.62|21.73|21.57|21.78|21.62|21.63|21.47|614
1631639700000|2021-09-14 17:15:00|21.68|21.52|21.58|21.42|21.73|21.57|21.58|21.42|294
1631640000000|2021-09-14 17:20:00|21.53|21.37|21.58|21.42|21.63|21.47|21.53|21.37|459
1631640300000|2021-09-14 17:25:00|21.53|21.37|21.53|21.37|21.58|21.42|21.53|21.37|156
1631640600000|2021-09-14 17:30:00|21.56|21.4|21.63|21.47|21.63|21.47|21.53|21.37|351
1631640900000|2021-09-14 17:35:00|21.58|21.42|21.53|21.37|21.58|21.42|21.48|21.32|251
1631641200000|2021-09-14 17:40:00|21.48|21.32|21.48|21.32|21.53|21.37|21.48|21.32|77
1631641500000|2021-09-14 17:45:00|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|134
1631641800000|2021-09-14 17:50:00|21.48|21.32|21.48|21.32|21.53|21.37|21.43|21.27|175
1631642100000|2021-09-14 17:55:00|21.46|21.3|21.53|21.37|21.53|21.37|21.43|21.27|184
1631642400000|2021-09-14 18:00:00|21.58|21.42|21.58|21.42|21.63|21.47|21.53|21.37|369
1631642700000|2021-09-14 18:05:00|21.53|21.37|21.63|21.47|21.63|21.47|21.53|21.37|214
1631643000000|2021-09-14 18:10:00|21.68|21.52|21.68|21.52|21.68|21.52|21.63|21.47|253
1631643300000|2021-09-14 18:15:00|21.73|21.57|21.78|21.62|21.78|21.62|21.68|21.52|318
1631643600000|2021-09-14 18:20:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|374
1631643900000|2021-09-14 18:25:00|21.83|21.67|21.83|21.67|21.88|21.72|21.78|21.62|499
1631644200000|2021-09-14 18:30:00|21.88|21.72|21.93|21.77|21.93|21.77|21.83|21.67|383
1631644500000|2021-09-14 18:35:00|21.98|21.82|21.93|21.77|21.98|21.82|21.88|21.72|535
1631644800000|2021-09-14 18:40:00|21.88|21.72|21.88|21.72|21.93|21.77|21.88|21.72|522
1631645100000|2021-09-14 18:45:00|21.93|21.77|22.03|21.87|22.03|21.87|21.93|21.77|307
1631645400000|2021-09-14 18:50:00|22.08|21.92|21.88|21.72|22.08|21.92|21.88|21.72|810
1631645700000|2021-09-14 18:55:00|21.93|21.77|21.78|21.62|21.93|21.77|21.78|21.62|728
1631646000000|2021-09-14 19:00:00|21.81|21.65|21.83|21.67|21.88|21.72|21.78|21.62|380
1631646300000|2021-09-14 19:05:00|21.88|21.72|21.83|21.67|21.88|21.72|21.78|21.62|344
1631646600000|2021-09-14 19:10:00|21.78|21.62|21.88|21.72|21.88|21.72|21.78|21.62|586
1631646900000|2021-09-14 19:15:00|21.93|21.77|21.93|21.77|21.93|21.77|21.83|21.67|352
1631647200000|2021-09-14 19:20:00|21.98|21.82|21.83|21.67|21.98|21.82|21.78|21.62|691
1631647500000|2021-09-14 19:25:00|21.88|21.72|21.88|21.72|21.93|21.77|21.78|21.62|502
1631647800000|2021-09-14 19:30:00|21.93|21.77|21.88|21.72|21.98|21.82|21.83|21.67|937
1631648100000|2021-09-14 19:35:00|21.93|21.77|21.88|21.72|21.98|21.82|21.88|21.72|561
1631648400000|2021-09-14 19:40:00|21.93|21.77|21.83|21.67|21.93|21.77|21.73|21.57|888
1631648700000|2021-09-14 19:45:00|21.78|21.62|21.93|21.77|21.98|21.82|21.68|21.52|930
1631649000000|2021-09-14 19:50:00|21.88|21.72|21.69|21.53|21.98|21.82|21.59|21.43|1558
1631649300000|2021-09-14 19:55:00|21.64|21.48|21.73|21.57|21.79|21.63|21.58|21.42|2663
1631649600000|2021-09-14 20:00:00|21.68|21.52|21.53|21.37|21.73|21.57|21.53|21.37|1666
1631649900000|2021-09-14 20:05:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1065
1631650200000|2021-09-14 20:10:00|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|1153
1631651400000|2021-09-14 20:30:00|||||||||208
1631651700000|2021-09-14 20:35:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|46
1631652000000|2021-09-14 20:40:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|47
1631652300000|2021-09-14 20:45:00|21.49|21.33|21.51|21.35|21.53|21.37|21.48|21.32|102
1631652600000|2021-09-14 20:50:00|21.53|21.37|21.51|21.35|21.53|21.37|21.48|21.32|15
1631652900000|2021-09-14 20:55:00|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|99
1631656800000|2021-09-14 22:00:00|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|3
1631657400000|2021-09-14 22:10:00|||||||||1
1631658000000|2021-09-14 22:20:00|||||||||18
1631658300000|2021-09-14 22:25:00|||||||||4
1631658600000|2021-09-14 22:30:00|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|4
1631659200000|2021-09-14 22:40:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|4
1631660100000|2021-09-14 22:55:00|||||||||8
1631660400000|2021-09-14 23:00:00|||||||||4
1631660700000|2021-09-14 23:05:00|21.44|21.28|21.46|21.3|21.49|21.33|21.44|21.28|2
1631661000000|2021-09-14 23:10:00|21.49|21.33|21.46|21.3|21.49|21.33|21.44|21.28|7
1631661300000|2021-09-14 23:15:00|21.49|21.33|21.49|21.33|21.49|21.33|21.46|21.3|5
1631661600000|2021-09-14 23:20:00|||||||||7
1631662200000|2021-09-14 23:30:00|21.44|21.28|21.44|21.28|21.49|21.33|21.44|21.28|13
1631662500000|2021-09-14 23:35:00|21.39|21.23|21.39|21.23|21.44|21.28|21.39|21.23|22
1631662800000|2021-09-14 23:40:00|21.41|21.25|21.44|21.28|21.44|21.28|21.39|21.23|3
1631663400000|2021-09-14 23:50:00|||||||||1
1631663700000|2021-09-14 23:55:00|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|17
1631664000000|2021-09-15 00:00:00|21.41|21.25|21.41|21.25|21.44|21.28|21.34|21.18|58
1631664300000|2021-09-15 00:05:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|0
1631664600000|2021-09-15 00:10:00|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|13
1631664900000|2021-09-15 00:15:00|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|10
1631665200000|2021-09-15 00:20:00|21.36|21.2|21.39|21.23|21.39|21.23|21.34|21.18|4
1631665500000|2021-09-15 00:25:00|||||||||1
1631665800000|2021-09-15 00:30:00|||||||||1
1631666100000|2021-09-15 00:35:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|4
1631666400000|2021-09-15 00:40:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|11
1631666700000|2021-09-15 00:45:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|4
1631667000000|2021-09-15 00:50:00|21.42|21.26|21.44|21.28|21.44|21.28|21.39|21.23|10
1631667600000|2021-09-15 01:00:00|21.39|21.23|21.39|21.23|21.44|21.28|21.39|21.23|19
1631667900000|2021-09-15 01:05:00|21.44|21.28|21.39|21.23|21.44|21.28|21.37|21.21|10
1631668200000|2021-09-15 01:10:00|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|11
1631668500000|2021-09-15 01:15:00|21.42|21.26|21.39|21.23|21.44|21.28|21.39|21.23|17
1631668800000|2021-09-15 01:20:00|21.42|21.26|21.49|21.33|21.49|21.33|21.39|21.23|27
1631669100000|2021-09-15 01:25:00|21.47|21.31|21.44|21.28|21.49|21.33|21.44|21.28|8
1631669400000|2021-09-15 01:30:00|21.49|21.33|21.44|21.28|21.49|21.33|21.42|21.26|27
1631669700000|2021-09-15 01:35:00|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|9
1631670000000|2021-09-15 01:40:00|21.47|21.31|21.49|21.33|21.49|21.33|21.44|21.28|16
1631670300000|2021-09-15 01:45:00|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|27
1631670600000|2021-09-15 01:50:00|21.52|21.36|21.59|21.43|21.59|21.43|21.52|21.36|24
1631670900000|2021-09-15 01:55:00|21.56|21.4|21.57|21.41|21.59|21.43|21.54|21.38|33
1631671200000|2021-09-15 02:00:00|21.59|21.43|21.71|21.55|21.74|21.58|21.59|21.43|95
1631671500000|2021-09-15 02:05:00|21.74|21.58|21.71|21.55|21.74|21.58|21.69|21.53|26
1631671800000|2021-09-15 02:10:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1631672100000|2021-09-15 02:15:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|16
1631672400000|2021-09-15 02:20:00|21.54|21.38|21.54|21.38|21.57|21.41|21.54|21.38|36
1631673000000|2021-09-15 02:30:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|34
1631673300000|2021-09-15 02:35:00|21.57|21.41|21.57|21.41|21.59|21.43|21.54|21.38|11
1631673600000|2021-09-15 02:40:00|21.54|21.38|21.54|21.38|21.59|21.43|21.54|21.38|12
1631673900000|2021-09-15 02:45:00|21.57|21.41|21.54|21.38|21.57|21.41|21.54|21.38|4
1631674200000|2021-09-15 02:50:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|8
1631674800000|2021-09-15 03:00:00|21.49|21.33|21.49|21.33|21.54|21.38|21.49|21.33|7
1631675100000|2021-09-15 03:05:00|21.52|21.36|21.54|21.38|21.54|21.38|21.49|21.33|11
1631675400000|2021-09-15 03:10:00|21.52|21.36|21.54|21.38|21.54|21.38|21.49|21.33|16
1631675700000|2021-09-15 03:15:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|17
1631676000000|2021-09-15 03:20:00|21.57|21.41|21.54|21.38|21.59|21.43|21.54|21.38|1
1631676300000|2021-09-15 03:25:00|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|10
1631676600000|2021-09-15 03:30:00|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|0
1631676900000|2021-09-15 03:35:00|21.54|21.38|21.52|21.36|21.54|21.38|21.49|21.33|11
1631677200000|2021-09-15 03:40:00|21.54|21.38|21.54|21.38|21.54|21.38|21.52|21.36|2
1631677500000|2021-09-15 03:45:00|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|5
1631677800000|2021-09-15 03:50:00|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|3
1631678100000|2021-09-15 03:55:00|||||||||2
1631678400000|2021-09-15 04:00:00|21.45|21.29|21.42|21.26|21.45|21.29|21.4|21.24|90
1631678700000|2021-09-15 04:05:00|21.4|21.24|21.44|21.28|21.44|21.28|21.4|21.24|11
1631679000000|2021-09-15 04:10:00|21.42|21.26|21.4|21.24|21.44|21.28|21.4|21.24|12
1631679300000|2021-09-15 04:15:00|21.42|21.26|21.44|21.28|21.44|21.28|21.4|21.24|0
1631679600000|2021-09-15 04:20:00|||||||||1
1631679900000|2021-09-15 04:25:00|21.45|21.29|21.45|21.29|21.49|21.33|21.45|21.29|20
1631680200000|2021-09-15 04:30:00|21.44|21.28|21.45|21.29|21.49|21.33|21.44|21.28|3
1631680500000|2021-09-15 04:35:00|21.47|21.31|21.44|21.28|21.49|21.33|21.44|21.28|4
1631680800000|2021-09-15 04:40:00|21.42|21.26|21.4|21.24|21.44|21.28|21.4|21.24|97
1631681100000|2021-09-15 04:45:00|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|19
1631681400000|2021-09-15 04:50:00|||||||||2
1631681700000|2021-09-15 04:55:00|||||||||1
1631682000000|2021-09-15 05:00:00|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|76
1631682300000|2021-09-15 05:05:00|21.35|21.19|21.35|21.19|21.4|21.24|21.3|21.14|46
1631682600000|2021-09-15 05:10:00|21.37|21.21|21.35|21.19|21.4|21.24|21.35|21.19|8
1631682900000|2021-09-15 05:15:00|21.4|21.24|21.45|21.29|21.5|21.34|21.35|21.19|47
1631683200000|2021-09-15 05:20:00|21.42|21.26|21.4|21.24|21.42|21.26|21.37|21.21|10
1631683500000|2021-09-15 05:25:00|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|8
1631683800000|2021-09-15 05:30:00|21.4|21.24|21.45|21.29|21.5|21.34|21.4|21.24|49
1631684100000|2021-09-15 05:35:00|21.42|21.26|21.47|21.31|21.5|21.34|21.42|21.26|14
1631684400000|2021-09-15 05:40:00|21.5|21.34|21.47|21.31|21.5|21.34|21.42|21.26|3
1631684700000|2021-09-15 05:45:00|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|3
1631685000000|2021-09-15 05:50:00|21.4|21.24|21.4|21.24|21.45|21.29|21.4|21.24|10
1631685300000|2021-09-15 05:55:00|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|7
1631685600000|2021-09-15 06:00:00|21.4|21.24|21.5|21.34|21.5|21.34|21.4|21.24|45
1631685900000|2021-09-15 06:05:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|4
1631686200000|2021-09-15 06:10:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|103
1631686500000|2021-09-15 06:15:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|19
1631686800000|2021-09-15 06:20:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|41
1631687100000|2021-09-15 06:25:00|21.4|21.24|21.5|21.34|21.5|21.34|21.4|21.24|9
1631687400000|2021-09-15 06:30:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|23
1631687700000|2021-09-15 06:35:00|21.52|21.36|21.45|21.29|21.55|21.39|21.45|21.29|121
1631688000000|2021-09-15 06:40:00|21.42|21.26|21.37|21.21|21.45|21.29|21.35|21.19|97
1631688300000|2021-09-15 06:45:00|21.35|21.19|21.35|21.19|21.4|21.24|21.35|21.19|47
1631688600000|2021-09-15 06:50:00|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|14
1631688900000|2021-09-15 06:55:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|38
1631689200000|2021-09-15 07:00:00|21.33|21.17|21.33|21.17|21.35|21.19|21.25|21.09|198
1631689500000|2021-09-15 07:05:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|53
1631689800000|2021-09-15 07:10:00|21.4|21.24|21.45|21.29|21.45|21.29|21.35|21.19|134
1631690100000|2021-09-15 07:15:00|21.4|21.24|21.35|21.19|21.42|21.26|21.35|21.19|69
1631690400000|2021-09-15 07:20:00|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|114
1631690700000|2021-09-15 07:25:00|21.32|21.16|21.35|21.19|21.35|21.19|21.3|21.14|20
1631691000000|2021-09-15 07:30:00|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|30
1631691300000|2021-09-15 07:35:00|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|12
1631691600000|2021-09-15 07:40:00|21.35|21.19|21.35|21.19|21.35|21.19|21.3|21.14|58
1631691900000|2021-09-15 07:45:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|3
1631692200000|2021-09-15 07:50:00|||||||||4
1631692500000|2021-09-15 07:55:00|||||||||2
1631692800000|2021-09-15 08:00:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|24
1631693100000|2021-09-15 08:05:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|46
1631693400000|2021-09-15 08:10:00|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|34
1631693700000|2021-09-15 08:15:00|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|73
1631694000000|2021-09-15 08:20:00|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|8
1631694300000|2021-09-15 08:25:00|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|13
1631694600000|2021-09-15 08:30:00|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|26
1631694900000|2021-09-15 08:35:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|9
1631695200000|2021-09-15 08:40:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|55
1631695500000|2021-09-15 08:45:00|||||||||7
1631695800000|2021-09-15 08:50:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|44
1631696100000|2021-09-15 08:55:00|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|33
1631696400000|2021-09-15 09:00:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|19
1631696700000|2021-09-15 09:05:00|||||||||4
1631697000000|2021-09-15 09:10:00|||||||||1
1631697300000|2021-09-15 09:15:00|21.26|21.1|21.3|21.14|21.3|21.14|21.26|21.1|17
1631697600000|2021-09-15 09:20:00|||||||||21
1631697900000|2021-09-15 09:25:00|21.33|21.17|21.35|21.19|21.35|21.19|21.3|21.14|35
1631698200000|2021-09-15 09:30:00|21.31|21.15|21.26|21.1|21.35|21.19|21.26|21.1|86
1631698500000|2021-09-15 09:35:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|16
1631698800000|2021-09-15 09:40:00|||||||||2
1631699100000|2021-09-15 09:45:00|21.28|21.12|21.26|21.1|21.31|21.15|21.26|21.1|27
1631699400000|2021-09-15 09:50:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|39
1631699700000|2021-09-15 09:55:00|||||||||10
1631700000000|2021-09-15 10:00:00|||||||||57
1631700300000|2021-09-15 10:05:00|||||||||3
1631700600000|2021-09-15 10:10:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|43
1631700900000|2021-09-15 10:15:00|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|49
1631701200000|2021-09-15 10:20:00|21.35|21.19|21.31|21.15|21.35|21.19|21.31|21.15|78
1631701500000|2021-09-15 10:25:00|||||||||2
1631702100000|2021-09-15 10:35:00|||||||||26
1631702400000|2021-09-15 10:40:00|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|31
1631702700000|2021-09-15 10:45:00|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|81
1631703000000|2021-09-15 10:50:00|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|71
1631703300000|2021-09-15 10:55:00|21.41|21.25|21.4|21.24|21.45|21.29|21.4|21.24|71
1631703600000|2021-09-15 11:00:00|21.36|21.2|21.4|21.24|21.45|21.29|21.36|21.2|60
1631703900000|2021-09-15 11:05:00|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|9
1631704200000|2021-09-15 11:10:00|21.46|21.3|21.46|21.3|21.46|21.3|21.43|21.27|99
1631704500000|2021-09-15 11:15:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|56
1631704800000|2021-09-15 11:20:00|21.46|21.3|21.41|21.25|21.46|21.3|21.41|21.25|100
1631705100000|2021-09-15 11:25:00|21.46|21.3|21.36|21.2|21.46|21.3|21.36|21.2|87
1631705400000|2021-09-15 11:30:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|156
1631705700000|2021-09-15 11:35:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|232
1631706000000|2021-09-15 11:40:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|40
1631706300000|2021-09-15 11:45:00|21.33|21.17|21.31|21.15|21.36|21.2|21.31|21.15|30
1631706600000|2021-09-15 11:50:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|30
1631706900000|2021-09-15 11:55:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|5
1631707200000|2021-09-15 12:00:00|21.33|21.17|21.36|21.2|21.36|21.2|21.31|21.15|38
1631707500000|2021-09-15 12:05:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|79
1631707800000|2021-09-15 12:10:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|19
1631708100000|2021-09-15 12:15:00|21.38|21.22|21.46|21.3|21.46|21.3|21.36|21.2|162
1631708400000|2021-09-15 12:20:00|21.43|21.27|21.51|21.35|21.56|21.4|21.41|21.25|77
1631708700000|2021-09-15 12:25:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|131
1631709000000|2021-09-15 12:30:00|21.46|21.3|21.41|21.25|21.51|21.35|21.36|21.2|263
1631709300000|2021-09-15 12:35:00|21.39|21.23|21.39|21.23|21.41|21.25|21.36|21.2|102
1631709600000|2021-09-15 12:40:00|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|62
1631709900000|2021-09-15 12:45:00|21.39|21.23|21.36|21.2|21.41|21.25|21.36|21.2|173
1631710200000|2021-09-15 12:50:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|258
1631710500000|2021-09-15 12:55:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|61
1631710800000|2021-09-15 13:00:00|21.26|21.1|21.26|21.1|21.31|21.15|21.26|21.1|92
1631711100000|2021-09-15 13:05:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|106
1631711400000|2021-09-15 13:10:00|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|32
1631711700000|2021-09-15 13:15:00|21.26|21.1|21.41|21.25|21.41|21.25|21.26|21.1|182
1631712000000|2021-09-15 13:20:00|21.36|21.2|21.41|21.25|21.46|21.3|21.36|21.2|213
1631712300000|2021-09-15 13:25:00|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|52
1631712600000|2021-09-15 13:30:00|21.32|21.16|21.46|21.3|21.51|21.35|21.26|21.1|1538
1631712900000|2021-09-15 13:35:00|21.51|21.35|21.71|21.55|21.71|21.55|21.44|21.28|785
1631713200000|2021-09-15 13:40:00|21.68|21.52|21.61|21.45|21.76|21.6|21.61|21.45|993
1631713500000|2021-09-15 13:45:00|21.56|21.4|21.36|21.2|21.56|21.4|21.34|21.18|1067
1631713800000|2021-09-15 13:50:00|21.32|21.16|21.46|21.3|21.51|21.35|21.31|21.15|433
1631714100000|2021-09-15 13:55:00|21.51|21.35|21.46|21.3|21.51|21.35|21.36|21.2|461
1631714400000|2021-09-15 14:00:00|21.44|21.28|21.36|21.2|21.51|21.35|21.36|21.2|705
1631714700000|2021-09-15 14:05:00|21.41|21.25|21.46|21.3|21.46|21.3|21.36|21.2|588
1631715000000|2021-09-15 14:10:00|21.44|21.28|21.61|21.45|21.66|21.5|21.41|21.25|1042
1631715300000|2021-09-15 14:15:00|21.66|21.5|21.56|21.4|21.76|21.6|21.56|21.4|762
1631715600000|2021-09-15 14:20:00|21.61|21.45|21.61|21.45|21.66|21.5|21.56|21.4|385
1631715900000|2021-09-15 14:25:00|21.56|21.4|21.71|21.55|21.71|21.55|21.56|21.4|500
1631716200000|2021-09-15 14:30:00|21.66|21.5|21.56|21.4|21.71|21.55|21.46|21.3|554
1631716500000|2021-09-15 14:35:00|21.51|21.35|21.61|21.45|21.61|21.45|21.46|21.3|550
1631716800000|2021-09-15 14:40:00|21.63|21.47|21.76|21.6|21.81|21.65|21.61|21.45|1375
1631717100000|2021-09-15 14:45:00|21.71|21.55|21.64|21.48|21.76|21.6|21.61|21.45|450
1631717400000|2021-09-15 14:50:00|21.66|21.5|21.76|21.6|21.76|21.6|21.61|21.45|324
1631717700000|2021-09-15 14:55:00|21.73|21.57|21.51|21.35|21.76|21.6|21.51|21.35|710
1631718000000|2021-09-15 15:00:00|21.56|21.4|21.46|21.3|21.61|21.45|21.46|21.3|544
1631718300000|2021-09-15 15:05:00|21.44|21.28|21.56|21.4|21.56|21.4|21.41|21.25|419
1631718600000|2021-09-15 15:10:00|21.51|21.35|21.56|21.4|21.61|21.45|21.51|21.35|233
1631718900000|2021-09-15 15:15:00|21.59|21.43|21.61|21.45|21.61|21.45|21.51|21.35|318
1631719200000|2021-09-15 15:20:00|21.59|21.43|21.56|21.4|21.61|21.45|21.51|21.35|411
1631719500000|2021-09-15 15:25:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|370
1631719800000|2021-09-15 15:30:00|21.61|21.45|21.56|21.4|21.66|21.5|21.56|21.4|285
1631720100000|2021-09-15 15:35:00|21.61|21.45|21.51|21.35|21.61|21.45|21.51|21.35|148
1631720400000|2021-09-15 15:40:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|106
1631720700000|2021-09-15 15:45:00|21.54|21.38|21.51|21.35|21.61|21.45|21.51|21.35|196
1631721000000|2021-09-15 15:50:00|21.54|21.38|21.56|21.4|21.56|21.4|21.51|21.35|55
1631721300000|2021-09-15 15:55:00|21.51|21.35|21.41|21.25|21.54|21.38|21.41|21.25|109
1631721600000|2021-09-15 16:00:00|21.42|21.26|21.47|21.31|21.51|21.35|21.42|21.26|260
1631721900000|2021-09-15 16:05:00|21.51|21.35|21.47|21.31|21.51|21.35|21.42|21.26|152
1631722200000|2021-09-15 16:10:00|21.46|21.3|21.51|21.35|21.51|21.35|21.42|21.26|128
1631722500000|2021-09-15 16:15:00|21.47|21.31|21.42|21.26|21.51|21.35|21.42|21.26|116
1631722800000|2021-09-15 16:20:00|21.46|21.3|21.37|21.21|21.47|21.31|21.37|21.21|220
1631723100000|2021-09-15 16:25:00|||||||||166
1631723400000|2021-09-15 16:30:00|21.34|21.18|21.27|21.11|21.37|21.21|21.27|21.11|193
1631723700000|2021-09-15 16:35:00|||||||||111
1631724000000|2021-09-15 16:40:00|21.22|21.06|21.17|21.01|21.27|21.11|21.17|21.01|384
1631724300000|2021-09-15 16:45:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|504
1631724600000|2021-09-15 16:50:00|21.17|21.01|21.22|21.06|21.27|21.11|21.17|21.01|477
1631724900000|2021-09-15 16:55:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|325
1631725200000|2021-09-15 17:00:00|||||||||23
1631725500000|2021-09-15 17:05:00|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|219
1631725800000|2021-09-15 17:10:00|21.22|21.06|21.27|21.11|21.27|21.11|21.22|21.06|229
1631726100000|2021-09-15 17:15:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|206
1631726400000|2021-09-15 17:20:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|390
1631726700000|2021-09-15 17:25:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|61
1631727000000|2021-09-15 17:30:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|130
1631727300000|2021-09-15 17:35:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|63
1631727600000|2021-09-15 17:40:00|||||||||36
1631727900000|2021-09-15 17:45:00|||||||||130
1631728200000|2021-09-15 17:50:00|||||||||72
1631728500000|2021-09-15 17:55:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|324
1631728800000|2021-09-15 18:00:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|337
1631729100000|2021-09-15 18:05:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|201
1631729400000|2021-09-15 18:10:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|272
1631729700000|2021-09-15 18:15:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|353
1631730000000|2021-09-15 18:20:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|358
1631730300000|2021-09-15 18:25:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|168
1631730600000|2021-09-15 18:30:00|21.2|21.04|21.12|20.96|21.2|21.04|21.12|20.96|385
1631730900000|2021-09-15 18:35:00|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|229
1631731200000|2021-09-15 18:40:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|500
1631731500000|2021-09-15 18:45:00|21.12|20.96|21.12|20.96|21.17|21.01|21.12|20.96|277
1631731800000|2021-09-15 18:50:00|21.08|20.92|21.12|20.96|21.17|21.01|21.07|20.91|286
1631732100000|2021-09-15 18:55:00|21.13|20.97|21.13|20.97|21.17|21.01|21.12|20.96|206
1631732400000|2021-09-15 19:00:00|21.12|20.96|21.08|20.92|21.13|20.97|21.08|20.92|283
1631732700000|2021-09-15 19:05:00|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|282
1631733000000|2021-09-15 19:10:00|21.07|20.91|20.88|20.72|21.08|20.92|20.83|20.67|715
1631733300000|2021-09-15 19:15:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|425
1631733600000|2021-09-15 19:20:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|345
1631733900000|2021-09-15 19:25:00|20.88|20.72|20.88|20.72|20.93|20.77|20.83|20.67|573
1631734200000|2021-09-15 19:30:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|630
1631734500000|2021-09-15 19:35:00|20.84|20.68|20.79|20.63|20.88|20.72|20.78|20.62|911
1631734800000|2021-09-15 19:40:00|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|304
1631735100000|2021-09-15 19:45:00|20.84|20.68|20.88|20.72|20.88|20.72|20.83|20.67|467
1631735400000|2021-09-15 19:50:00|20.89|20.73|20.98|20.82|20.98|20.82|20.88|20.72|430
1631735700000|2021-09-15 19:55:00|20.93|20.77|20.94|20.78|21.03|20.87|20.84|20.68|3168
1631736000000|2021-09-15 20:00:00|20.96|20.8|20.93|20.77|20.98|20.82|20.89|20.73|650
1631736300000|2021-09-15 20:05:00|20.89|20.73|20.93|20.77|20.93|20.77|20.89|20.73|476
1631736600000|2021-09-15 20:10:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|410
1631737800000|2021-09-15 20:30:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|44
1631738100000|2021-09-15 20:35:00|||||||||7
1631738400000|2021-09-15 20:40:00|20.94|20.78|20.93|20.77|20.94|20.78|20.93|20.77|18
1631738700000|2021-09-15 20:45:00|||||||||12
1631739000000|2021-09-15 20:50:00|||||||||3
1631739300000|2021-09-15 20:55:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|43
1631743200000|2021-09-15 22:00:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|13
1631743500000|2021-09-15 22:05:00|||||||||9
1631743800000|2021-09-15 22:10:00|||||||||3
1631745000000|2021-09-15 22:30:00|||||||||8
1631745300000|2021-09-15 22:35:00|||||||||3
1631745900000|2021-09-15 22:45:00|||||||||1
1631746800000|2021-09-15 23:00:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|10
1631747700000|2021-09-15 23:15:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|4
1631748000000|2021-09-15 23:20:00|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|7
1631748300000|2021-09-15 23:25:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|1
1631748900000|2021-09-15 23:35:00|||||||||3
1631749200000|2021-09-15 23:40:00|||||||||1
1631749500000|2021-09-15 23:45:00|20.92|20.76|20.94|20.78|20.94|20.78|20.89|20.73|30
1631749800000|2021-09-15 23:50:00|||||||||6
1631750100000|2021-09-15 23:55:00|||||||||1
1631750400000|2021-09-16 00:00:00|20.97|20.81|20.95|20.79|20.99|20.83|20.94|20.78|35
1631752500000|2021-09-16 00:35:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|108
1631752800000|2021-09-16 00:40:00|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|2
1631753100000|2021-09-16 00:45:00|||||||||1
1631753400000|2021-09-16 00:50:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|16
1631753700000|2021-09-16 00:55:00|20.98|20.82|20.98|20.82|20.98|20.82|20.93|20.77|15
1631754000000|2021-09-16 01:00:00|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|1
1631754300000|2021-09-16 01:05:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1631754600000|2021-09-16 01:10:00|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|14
1631755200000|2021-09-16 01:20:00|20.88|20.72|20.95|20.79|20.98|20.82|20.88|20.72|36
1631755500000|2021-09-16 01:25:00|20.98|20.82|20.95|20.79|20.98|20.82|20.93|20.77|5
1631755800000|2021-09-16 01:30:00|20.93|20.77|21.03|20.87|21.03|20.87|20.93|20.77|11
1631756100000|2021-09-16 01:35:00|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|27
1631756400000|2021-09-16 01:40:00|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|5
1631756700000|2021-09-16 01:45:00|||||||||6
1631757000000|2021-09-16 01:50:00|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|72
1631757300000|2021-09-16 01:55:00|||||||||1
1631757600000|2021-09-16 02:00:00|21.1|20.94|21.08|20.92|21.13|20.97|21.08|20.92|50
1631757900000|2021-09-16 02:05:00|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|30
1631758200000|2021-09-16 02:10:00|21.06|20.9|21.08|20.92|21.08|20.92|21.03|20.87|5
1631758500000|2021-09-16 02:15:00|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|11
1631758800000|2021-09-16 02:20:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|33
1631759100000|2021-09-16 02:25:00|||||||||6
1631759400000|2021-09-16 02:30:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|3
1631759700000|2021-09-16 02:35:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|13
1631760000000|2021-09-16 02:40:00|||||||||3
1631760300000|2021-09-16 02:45:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|6
1631760600000|2021-09-16 02:50:00|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|5
1631760900000|2021-09-16 02:55:00|21.01|20.85|21.03|20.87|21.08|20.92|21.01|20.85|25
1631761200000|2021-09-16 03:00:00|21.08|20.92|21.07|20.91|21.1|20.94|21.03|20.87|7
1631761500000|2021-09-16 03:05:00|21.1|20.94|21.05|20.89|21.1|20.94|21.02|20.86|0
1631761800000|2021-09-16 03:10:00|21.07|20.91|21.1|20.94|21.1|20.94|21.05|20.89|13
1631762100000|2021-09-16 03:15:00|21.07|20.91|21.1|20.94|21.1|20.94|21.05|20.89|0
1631762400000|2021-09-16 03:20:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|15
1631763000000|2021-09-16 03:30:00|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|39
1631763300000|2021-09-16 03:35:00|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|2
1631763600000|2021-09-16 03:40:00|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|14
1631763900000|2021-09-16 03:45:00|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|35
1631764200000|2021-09-16 03:50:00|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|5
1631764500000|2021-09-16 03:55:00|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|15
1631764800000|2021-09-16 04:00:00|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|13
1631765100000|2021-09-16 04:05:00|21.15|20.99|21.15|20.99|21.15|20.99|21.1|20.94|6
1631765400000|2021-09-16 04:10:00|||||||||1
1631766300000|2021-09-16 04:25:00|||||||||1
1631766600000|2021-09-16 04:30:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|47
1631767500000|2021-09-16 04:45:00|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|27
1631767800000|2021-09-16 04:50:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|5
1631768400000|2021-09-16 05:00:00|21.05|20.89|21.05|20.89|21.1|20.94|21.05|20.89|1
1631768700000|2021-09-16 05:05:00|21.08|20.92|21.1|20.94|21.1|20.94|21.03|20.87|39
1631769000000|2021-09-16 05:10:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|20
1631769300000|2021-09-16 05:15:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|11
1631769600000|2021-09-16 05:20:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|7
1631769900000|2021-09-16 05:25:00|||||||||4
1631770200000|2021-09-16 05:30:00|21.12|20.96|21.15|20.99|21.15|20.99|21.1|20.94|15
1631770500000|2021-09-16 05:35:00|21.17|21.01|21.2|21.04|21.25|21.09|21.15|20.99|32
1631770800000|2021-09-16 05:40:00|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|15
1631771100000|2021-09-16 05:45:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|35
1631771400000|2021-09-16 05:50:00|||||||||2
1631771700000|2021-09-16 05:55:00|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|25
1631772000000|2021-09-16 06:00:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|8
1631772300000|2021-09-16 06:05:00|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|67
1631772600000|2021-09-16 06:10:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|31
1631772900000|2021-09-16 06:15:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|36
1631773200000|2021-09-16 06:20:00|21.15|20.99|21.12|20.96|21.15|20.99|21.1|20.94|31
1631773500000|2021-09-16 06:25:00|21.1|20.94|21.1|20.94|21.15|20.99|21.1|20.94|15
1631773800000|2021-09-16 06:30:00|21.12|20.96|21.15|20.99|21.2|21.04|21.1|20.94|32
1631774100000|2021-09-16 06:35:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|16
1631774400000|2021-09-16 06:40:00|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|11
1631774700000|2021-09-16 06:45:00|21.18|21.02|21.23|21.07|21.25|21.09|21.15|20.99|29
1631775000000|2021-09-16 06:50:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|4
1631775300000|2021-09-16 06:55:00|21.15|20.99|21.15|20.99|21.18|21.02|21.15|20.99|11
1631775600000|2021-09-16 07:00:00|21.1|20.94|21.05|20.89|21.15|20.99|21.05|20.89|106
1631775900000|2021-09-16 07:05:00|||||||||65
1631776200000|2021-09-16 07:10:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|69
1631776500000|2021-09-16 07:15:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|34
1631776800000|2021-09-16 07:20:00|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|111
1631777100000|2021-09-16 07:25:00|21.03|20.87|21.05|20.89|21.1|20.94|21.01|20.85|68
1631777400000|2021-09-16 07:30:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|46
1631777700000|2021-09-16 07:35:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|22
1631778000000|2021-09-16 07:40:00|21.08|20.92|21.05|20.89|21.1|20.94|21|20.84|89
1631778300000|2021-09-16 07:45:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|29
1631778600000|2021-09-16 07:50:00|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|34
1631778900000|2021-09-16 07:55:00|21.03|20.87|21.03|20.87|21.05|20.89|21|20.84|70
1631779200000|2021-09-16 08:00:00|21.05|20.89|21|20.84|21.1|20.94|21|20.84|52
1631779500000|2021-09-16 08:05:00|21.05|20.89|21.03|20.87|21.05|20.89|21|20.84|54
1631779800000|2021-09-16 08:10:00|21.05|20.89|21.05|20.89|21.05|20.89|21|20.84|20
1631780100000|2021-09-16 08:15:00|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|118
1631780400000|2021-09-16 08:20:00|21.1|20.94|21.1|20.94|21.1|20.94|21.05|20.89|40
1631780700000|2021-09-16 08:25:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|25
1631781000000|2021-09-16 08:30:00|21.07|20.91|21.1|20.94|21.12|20.96|21.05|20.89|36
1631781300000|2021-09-16 08:35:00|21.12|20.96|21.1|20.94|21.15|20.99|21.1|20.94|38
1631781600000|2021-09-16 08:40:00|||||||||18
1631781900000|2021-09-16 08:45:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|95
1631782200000|2021-09-16 08:50:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|47
1631782500000|2021-09-16 08:55:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|52
1631782800000|2021-09-16 09:00:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|28
1631783100000|2021-09-16 09:05:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|83
1631783400000|2021-09-16 09:10:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|22
1631783700000|2021-09-16 09:15:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|60
1631784000000|2021-09-16 09:20:00|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|48
1631784300000|2021-09-16 09:25:00|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|31
1631784600000|2021-09-16 09:30:00|21.15|20.99|21.15|20.99|21.2|21.04|21.15|20.99|122
1631784900000|2021-09-16 09:35:00|21.2|21.04|21.2|21.04|21.2|21.04|21.15|20.99|86
1631785200000|2021-09-16 09:40:00|21.17|21.01|21.2|21.04|21.2|21.04|21.15|20.99|52
1631785500000|2021-09-16 09:45:00|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|142
1631785800000|2021-09-16 09:50:00|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|58
1631786100000|2021-09-16 09:55:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|85
1631786400000|2021-09-16 10:00:00|||||||||22
1631786700000|2021-09-16 10:05:00|||||||||17
1631787000000|2021-09-16 10:10:00|||||||||22
1631787300000|2021-09-16 10:15:00|||||||||28
1631787600000|2021-09-16 10:20:00|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|95
1631787900000|2021-09-16 10:25:00|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|45
1631788200000|2021-09-16 10:30:00|||||||||42
1631788500000|2021-09-16 10:35:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|68
1631788800000|2021-09-16 10:40:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|94
1631789100000|2021-09-16 10:45:00|||||||||23
1631789400000|2021-09-16 10:50:00|||||||||26
1631789700000|2021-09-16 10:55:00|21.16|21|21.16|21|21.16|21|21.16|21|90
1631790000000|2021-09-16 11:00:00|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|87
1631790300000|2021-09-16 11:05:00|21.15|20.99|21.15|20.99|21.15|20.99|21.11|20.95|31
1631790600000|2021-09-16 11:10:00|||||||||20
1631790900000|2021-09-16 11:15:00|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|39
1631791200000|2021-09-16 11:20:00|||||||||21
1631791500000|2021-09-16 11:25:00|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|58
1631791800000|2021-09-16 11:30:00|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|41
1631792100000|2021-09-16 11:35:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|24
1631792400000|2021-09-16 11:40:00|||||||||39
1631792700000|2021-09-16 11:45:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|41
1631793000000|2021-09-16 11:50:00|||||||||25
1631793300000|2021-09-16 11:55:00|||||||||91
1631793600000|2021-09-16 12:00:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|82
1631793900000|2021-09-16 12:05:00|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|54
1631794200000|2021-09-16 12:10:00|||||||||43
1631794500000|2021-09-16 12:15:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|112
1631794800000|2021-09-16 12:20:00|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|150
1631795100000|2021-09-16 12:25:00|21.35|21.19|21.3|21.14|21.45|21.29|21.3|21.14|697
1631795400000|2021-09-16 12:30:00|21.25|21.09|21.15|20.99|21.3|21.14|21.1|20.94|268
1631795700000|2021-09-16 12:35:00|21.13|20.97|21.15|20.99|21.2|21.04|21.1|20.94|185
1631796000000|2021-09-16 12:40:00|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|58
1631796300000|2021-09-16 12:45:00|||||||||44
1631796600000|2021-09-16 12:50:00|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|122
1631796900000|2021-09-16 12:55:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|113
1631797200000|2021-09-16 13:00:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|359
1631797500000|2021-09-16 13:05:00|21.11|20.95|21.11|20.95|21.11|20.95|21.06|20.9|64
1631797800000|2021-09-16 13:10:00|||||||||75
1631798100000|2021-09-16 13:15:00|21.06|20.9|21.06|20.9|21.11|20.95|21.06|20.9|68
1631798400000|2021-09-16 13:20:00|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|34
1631798700000|2021-09-16 13:25:00|21.08|20.92|21.11|20.95|21.11|20.95|21.06|20.9|98
1631799000000|2021-09-16 13:30:00|21.06|20.9|21.06|20.9|21.25|21.09|20.96|20.8|915
1631799300000|2021-09-16 13:35:00|21.1|20.94|21.06|20.9|21.11|20.95|21.01|20.85|616
1631799600000|2021-09-16 13:40:00|21.1|20.94|21.15|20.99|21.2|21.04|21.06|20.9|438
1631799900000|2021-09-16 13:45:00|21.11|20.95|21.21|21.05|21.3|21.14|21.11|20.95|826
1631800200000|2021-09-16 13:50:00|21.23|21.07|21.35|21.19|21.35|21.19|21.16|21|786
1631800500000|2021-09-16 13:55:00|21.4|21.24|21.35|21.19|21.4|21.24|21.3|21.14|440
1631800800000|2021-09-16 14:00:00|21.38|21.22|21.45|21.29|21.5|21.34|21.35|21.19|681
1631801100000|2021-09-16 14:05:00|21.4|21.24|21.26|21.1|21.5|21.34|21.26|21.1|604
1631801400000|2021-09-16 14:10:00|21.3|21.14|21.4|21.24|21.4|21.24|21.25|21.09|831
1631801700000|2021-09-16 14:15:00|21.38|21.22|21.4|21.24|21.45|21.29|21.35|21.19|600
1631802000000|2021-09-16 14:20:00|21.43|21.27|21.35|21.19|21.45|21.29|21.25|21.09|548
1631802300000|2021-09-16 14:25:00|21.33|21.17|21.25|21.09|21.35|21.19|21.25|21.09|390
1631802600000|2021-09-16 14:30:00|21.3|21.14|21.23|21.07|21.35|21.19|21.2|21.04|582
1631802900000|2021-09-16 14:35:00|21.25|21.09|21.21|21.05|21.3|21.14|21.2|21.04|583
1631803200000|2021-09-16 14:40:00|21.25|21.09|21.3|21.14|21.35|21.19|21.25|21.09|285
1631803500000|2021-09-16 14:45:00|21.35|21.19|21.35|21.19|21.35|21.19|21.3|21.14|233
1631803800000|2021-09-16 14:50:00|21.38|21.22|21.55|21.39|21.55|21.39|21.35|21.19|404
1631804100000|2021-09-16 14:55:00|21.57|21.41|21.45|21.29|21.6|21.44|21.4|21.24|699
1631804400000|2021-09-16 15:00:00|21.5|21.34|21.5|21.34|21.5|21.34|21.4|21.24|707
1631804700000|2021-09-16 15:05:00|21.55|21.39|21.4|21.24|21.55|21.39|21.35|21.19|425
1631805000000|2021-09-16 15:10:00|21.45|21.29|21.3|21.14|21.45|21.29|21.3|21.14|308
1631805300000|2021-09-16 15:15:00|21.31|21.15|21.45|21.29|21.5|21.34|21.31|21.15|332
1631805600000|2021-09-16 15:20:00|21.46|21.3|21.4|21.24|21.5|21.34|21.4|21.24|212
1631805900000|2021-09-16 15:25:00|21.41|21.25|21.4|21.24|21.45|21.29|21.36|21.2|287
1631806200000|2021-09-16 15:30:00|21.41|21.25|21.4|21.24|21.45|21.29|21.35|21.19|298
1631806500000|2021-09-16 15:35:00|21.41|21.25|21.36|21.2|21.45|21.29|21.35|21.19|84
1631806800000|2021-09-16 15:40:00|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|151
1631807100000|2021-09-16 15:45:00|21.4|21.24|21.36|21.2|21.41|21.25|21.31|21.15|174
1631807400000|2021-09-16 15:50:00|21.38|21.22|21.36|21.2|21.4|21.24|21.31|21.15|126
1631807700000|2021-09-16 15:55:00|21.31|21.15|21.21|21.05|21.4|21.24|21.21|21.05|213
1631808000000|2021-09-16 16:00:00|21.26|21.1|21.31|21.15|21.31|21.15|21.21|21.05|465
1631808300000|2021-09-16 16:05:00|21.26|21.1|21.21|21.05|21.31|21.15|21.16|21|156
1631808600000|2021-09-16 16:10:00|21.23|21.07|21.21|21.05|21.26|21.1|21.21|21.05|84
1631808900000|2021-09-16 16:15:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|298
1631809200000|2021-09-16 16:20:00|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|306
1631809500000|2021-09-16 16:25:00|21.06|20.9|21.16|21|21.16|21|21.06|20.9|236
1631809800000|2021-09-16 16:30:00|21.14|20.98|21.06|20.9|21.14|20.98|21.06|20.9|110
1631810100000|2021-09-16 16:35:00|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|94
1631810400000|2021-09-16 16:40:00|21.07|20.91|20.97|20.81|21.07|20.91|20.97|20.81|148
1631810700000|2021-09-16 16:45:00|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|137
1631811000000|2021-09-16 16:50:00|21.04|20.88|21.11|20.95|21.11|20.95|21.02|20.86|227
1631811300000|2021-09-16 16:55:00|21.07|20.91|21.06|20.9|21.07|20.91|21.02|20.86|168
1631811600000|2021-09-16 17:00:00|21.07|20.91|21.11|20.95|21.12|20.96|21.06|20.9|95
1631811900000|2021-09-16 17:05:00|21.12|20.96|21.11|20.95|21.16|21|21.11|20.95|150
1631812200000|2021-09-16 17:10:00|21.07|20.91|21.07|20.91|21.11|20.95|21.06|20.9|236
1631812500000|2021-09-16 17:15:00|21.06|20.9|21.02|20.86|21.09|20.93|21.02|20.86|138
1631812800000|2021-09-16 17:20:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|247
1631813100000|2021-09-16 17:25:00|||||||||62
1631813400000|2021-09-16 17:30:00|21.07|20.91|21.11|20.95|21.11|20.95|21.06|20.9|83
1631813700000|2021-09-16 17:35:00|21.16|21|21.16|21|21.21|21.05|21.16|21|208
1631814000000|2021-09-16 17:40:00|21.11|20.95|21.16|21|21.16|21|21.11|20.95|176
1631814300000|2021-09-16 17:45:00|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|188
1631814600000|2021-09-16 17:50:00|21.06|20.9|20.97|20.81|21.11|20.95|20.97|20.81|196
1631814900000|2021-09-16 17:55:00|20.92|20.76|20.87|20.71|20.97|20.81|20.87|20.71|192
1631815200000|2021-09-16 18:00:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|376
1631815500000|2021-09-16 18:05:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|196
1631815800000|2021-09-16 18:10:00|20.82|20.66|20.82|20.66|20.82|20.66|20.77|20.61|447
1631816100000|2021-09-16 18:15:00|20.79|20.63|20.82|20.66|20.82|20.66|20.77|20.61|410
1631816400000|2021-09-16 18:20:00|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|94
1631816700000|2021-09-16 18:25:00|20.87|20.71|20.82|20.66|20.92|20.76|20.82|20.66|281
1631817000000|2021-09-16 18:30:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|161
1631817300000|2021-09-16 18:35:00|20.8|20.64|20.77|20.61|20.8|20.64|20.72|20.56|156
1631817600000|2021-09-16 18:40:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|97
1631817900000|2021-09-16 18:45:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|165
1631818200000|2021-09-16 18:50:00|20.82|20.66|20.77|20.61|20.82|20.66|20.72|20.56|288
1631818500000|2021-09-16 18:55:00|20.75|20.59|20.72|20.56|20.77|20.61|20.67|20.51|315
1631818800000|2021-09-16 19:00:00|20.68|20.52|20.67|20.51|20.68|20.52|20.63|20.47|314
1631819100000|2021-09-16 19:05:00|20.63|20.47|20.58|20.42|20.67|20.51|20.58|20.42|300
1631819400000|2021-09-16 19:10:00|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|258
1631819700000|2021-09-16 19:15:00|20.63|20.47|20.63|20.47|20.68|20.52|20.63|20.47|261
1631820000000|2021-09-16 19:20:00|20.58|20.42|20.63|20.47|20.63|20.47|20.54|20.38|390
1631820300000|2021-09-16 19:25:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|247
1631820600000|2021-09-16 19:30:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|418
1631820900000|2021-09-16 19:35:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|298
1631821200000|2021-09-16 19:40:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|159
1631821500000|2021-09-16 19:45:00|20.87|20.71|20.83|20.67|20.87|20.71|20.78|20.62|350
1631821800000|2021-09-16 19:50:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|251
1631822100000|2021-09-16 19:55:00|20.83|20.67|20.77|20.61|20.83|20.67|20.73|20.57|1356
1631822400000|2021-09-16 20:00:00|20.73|20.57|20.82|20.66|20.82|20.66|20.73|20.57|435
1631822700000|2021-09-16 20:05:00|20.78|20.62|20.78|20.62|20.82|20.66|20.77|20.61|825
1631823000000|2021-09-16 20:10:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|793
1631824200000|2021-09-16 20:30:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|173
1631824500000|2021-09-16 20:35:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|74
1631824800000|2021-09-16 20:40:00|||||||||14
1631825100000|2021-09-16 20:45:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|41
1631825400000|2021-09-16 20:50:00|||||||||15
1631825700000|2021-09-16 20:55:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|68
1631829600000|2021-09-16 22:00:00|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|21
1631829900000|2021-09-16 22:05:00|||||||||9
1631830200000|2021-09-16 22:10:00|||||||||3
1631831100000|2021-09-16 22:25:00|||||||||1
1631832000000|2021-09-16 22:40:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|20
1631833200000|2021-09-16 23:00:00|||||||||1
1631833800000|2021-09-16 23:10:00|||||||||3
1631834100000|2021-09-16 23:15:00|||||||||4
1631834400000|2021-09-16 23:20:00|||||||||5
1631835000000|2021-09-16 23:30:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|1
1631835300000|2021-09-16 23:35:00|||||||||6
1631835600000|2021-09-16 23:40:00|20.91|20.75|20.98|20.82|20.98|20.82|20.89|20.73|60
1631835900000|2021-09-16 23:45:00|20.99|20.83|21.03|20.87|21.03|20.87|20.98|20.82|59
1631836200000|2021-09-16 23:50:00|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|7
1631836500000|2021-09-16 23:55:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|11
1631836800000|2021-09-17 00:00:00|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|7
1631837100000|2021-09-17 00:05:00|20.99|20.83|20.98|20.82|21.01|20.85|20.94|20.78|15
1631837400000|2021-09-17 00:10:00|21.01|20.85|21.01|20.85|21.03|20.87|20.98|20.82|10
1631837700000|2021-09-17 00:15:00|21.03|20.87|21.03|20.87|21.03|20.87|20.98|20.82|10
1631838000000|2021-09-17 00:20:00|20.99|20.83|21.03|20.87|21.03|20.87|20.98|20.82|13
1631838300000|2021-09-17 00:25:00|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|1
1631839200000|2021-09-17 00:40:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|21
1631839500000|2021-09-17 00:45:00|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|2
1631839800000|2021-09-17 00:50:00|||||||||2
1631840400000|2021-09-17 01:00:00|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|39
1631840700000|2021-09-17 01:05:00|20.96|20.8|20.94|20.78|20.98|20.82|20.93|20.77|15
1631841000000|2021-09-17 01:10:00|20.93|20.77|20.93|20.77|20.98|20.82|20.93|20.77|6
1631841300000|2021-09-17 01:15:00|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|7
1631841600000|2021-09-17 01:20:00|20.96|20.8|20.93|20.77|20.98|20.82|20.93|20.77|0
1631841900000|2021-09-17 01:25:00|20.96|20.8|20.94|20.78|20.98|20.82|20.94|20.78|1
1631842200000|2021-09-17 01:30:00|20.96|20.8|21.06|20.9|21.08|20.92|20.96|20.8|35
1631842500000|2021-09-17 01:35:00|21.08|20.92|20.98|20.82|21.08|20.92|20.98|20.82|15
1631842800000|2021-09-17 01:40:00|20.96|20.8|20.94|20.78|20.98|20.82|20.93|20.77|26
1631843100000|2021-09-17 01:45:00|20.93|20.77|20.88|20.72|20.94|20.78|20.88|20.72|39
1631843400000|2021-09-17 01:50:00|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|14
1631843700000|2021-09-17 01:55:00|20.93|20.77|20.93|20.77|20.93|20.77|20.89|20.73|7
1631844000000|2021-09-17 02:00:00|20.91|20.75|20.89|20.73|20.94|20.78|20.84|20.68|15
1631844300000|2021-09-17 02:05:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|6
1631844600000|2021-09-17 02:10:00|20.91|20.75|20.89|20.73|20.94|20.78|20.89|20.73|0
1631844900000|2021-09-17 02:15:00|20.91|20.75|20.89|20.73|20.94|20.78|20.89|20.73|10
1631845200000|2021-09-17 02:20:00|20.86|20.7|20.89|20.73|20.89|20.73|20.84|20.68|6
1631845500000|2021-09-17 02:25:00|20.91|20.75|20.94|20.78|20.94|20.78|20.89|20.73|9
1631845800000|2021-09-17 02:30:00|||||||||2
1631846100000|2021-09-17 02:35:00|20.91|20.75|20.91|20.75|20.94|20.78|20.89|20.73|2
1631846400000|2021-09-17 02:40:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|0
1631846700000|2021-09-17 02:45:00|20.86|20.7|20.89|20.73|20.91|20.75|20.86|20.7|3
1631847000000|2021-09-17 02:50:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|6
1631847900000|2021-09-17 03:05:00|20.86|20.7|20.84|20.68|20.89|20.73|20.84|20.68|15
1631848200000|2021-09-17 03:10:00|||||||||1
1631848500000|2021-09-17 03:15:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|20
1631848800000|2021-09-17 03:20:00|||||||||2
1631849100000|2021-09-17 03:25:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|55
1631849400000|2021-09-17 03:30:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|36
1631850900000|2021-09-17 03:55:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|7
1631851200000|2021-09-17 04:00:00|20.87|20.71|20.84|20.68|20.89|20.73|20.84|20.68|13
1631852100000|2021-09-17 04:15:00|||||||||6
1631852400000|2021-09-17 04:20:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|29
1631853300000|2021-09-17 04:35:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|10
1631853900000|2021-09-17 04:45:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|6
1631854200000|2021-09-17 04:50:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|16
1631854500000|2021-09-17 04:55:00|20.72|20.56|20.7|20.54|20.74|20.58|20.7|20.54|28
1631854800000|2021-09-17 05:00:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|98
1631855100000|2021-09-17 05:05:00|20.65|20.49|20.65|20.49|20.7|20.54|20.65|20.49|48
1631855400000|2021-09-17 05:10:00|20.7|20.54|20.7|20.54|20.7|20.54|20.67|20.51|3
1631855700000|2021-09-17 05:15:00|20.67|20.51|20.65|20.49|20.7|20.54|20.65|20.49|9
1631856000000|2021-09-17 05:20:00|||||||||1
1631856300000|2021-09-17 05:25:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|8
1631856600000|2021-09-17 05:30:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|12
1631856900000|2021-09-17 05:35:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|47
1631857500000|2021-09-17 05:45:00|||||||||1
1631857800000|2021-09-17 05:50:00|||||||||2
1631858100000|2021-09-17 05:55:00|||||||||17
1631858400000|2021-09-17 06:00:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|11
1631858700000|2021-09-17 06:05:00|||||||||5
1631859000000|2021-09-17 06:10:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|16
1631859600000|2021-09-17 06:20:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|3
1631859900000|2021-09-17 06:25:00|||||||||11
1631860200000|2021-09-17 06:30:00|||||||||3
1631860800000|2021-09-17 06:40:00|||||||||8
1631861100000|2021-09-17 06:45:00|||||||||7
1631861700000|2021-09-17 06:55:00|20.66|20.5|20.7|20.54|20.7|20.54|20.65|20.49|45
1631862000000|2021-09-17 07:00:00|20.68|20.52|20.65|20.49|20.7|20.54|20.61|20.45|90
1631862300000|2021-09-17 07:05:00|20.7|20.54|20.75|20.59|20.75|20.59|20.65|20.49|71
1631862600000|2021-09-17 07:10:00|20.7|20.54|20.73|20.57|20.75|20.59|20.65|20.49|25
1631862900000|2021-09-17 07:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|23
1631863200000|2021-09-17 07:20:00|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|33
1631863500000|2021-09-17 07:25:00|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|30
1631863800000|2021-09-17 07:30:00|20.73|20.57|20.7|20.54|20.75|20.59|20.7|20.54|17
1631864100000|2021-09-17 07:35:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|43
1631864400000|2021-09-17 07:40:00|20.72|20.56|20.75|20.59|20.79|20.63|20.7|20.54|54
1631864700000|2021-09-17 07:45:00|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|66
1631865000000|2021-09-17 07:50:00|20.7|20.54|20.7|20.54|20.75|20.59|20.7|20.54|86
1631865600000|2021-09-17 08:00:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|49
1631865900000|2021-09-17 08:05:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|49
1631866200000|2021-09-17 08:10:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1631866500000|2021-09-17 08:15:00|20.7|20.54|20.7|20.54|20.75|20.59|20.7|20.54|16
1631866800000|2021-09-17 08:20:00|20.75|20.59|20.75|20.59|20.75|20.59|20.7|20.54|9
1631867100000|2021-09-17 08:25:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|13
1631867400000|2021-09-17 08:30:00|20.77|20.61|20.75|20.59|20.8|20.64|20.75|20.59|38
1631867700000|2021-09-17 08:35:00|||||||||4
1631868000000|2021-09-17 08:40:00|||||||||1
1631868300000|2021-09-17 08:45:00|||||||||3
1631868600000|2021-09-17 08:50:00|||||||||6
1631868900000|2021-09-17 08:55:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|22
1631869200000|2021-09-17 09:00:00|||||||||10
1631869500000|2021-09-17 09:05:00|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|63
1631869800000|2021-09-17 09:10:00|20.75|20.59|20.92|20.76|20.95|20.79|20.75|20.59|110
1631870100000|2021-09-17 09:15:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|54
1631870400000|2021-09-17 09:20:00|||||||||2
1631870700000|2021-09-17 09:25:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|81
1631871000000|2021-09-17 09:30:00|20.95|20.79|20.95|20.79|20.95|20.79|20.9|20.74|75
1631871300000|2021-09-17 09:35:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|38
1631871600000|2021-09-17 09:40:00|20.9|20.74|21|20.84|21|20.84|20.9|20.74|15
1631871900000|2021-09-17 09:45:00|20.95|20.79|20.95|20.79|21|20.84|20.95|20.79|58
1631872200000|2021-09-17 09:50:00|21|20.84|21.05|20.89|21.05|20.89|20.95|20.79|209
1631872500000|2021-09-17 09:55:00|21.04|20.88|21|20.84|21.05|20.89|21|20.84|51
1631872800000|2021-09-17 10:00:00|21.02|20.86|21.05|20.89|21.09|20.93|21|20.84|90
1631873100000|2021-09-17 10:05:00|21.09|20.93|21|20.84|21.09|20.93|21|20.84|94
1631873400000|2021-09-17 10:10:00|21.04|20.88|21.05|20.89|21.09|20.93|21|20.84|70
1631873700000|2021-09-17 10:15:00|21.03|20.87|21.05|20.89|21.05|20.89|21|20.84|14
1631874000000|2021-09-17 10:20:00|21.1|20.94|21.15|20.99|21.17|21.01|21.1|20.94|129
1631874300000|2021-09-17 10:25:00|21.17|21.01|21.15|20.99|21.19|21.03|21.1|20.94|73
1631874600000|2021-09-17 10:30:00|21.14|20.98|21.15|20.99|21.2|21.04|21.1|20.94|107
1631874900000|2021-09-17 10:35:00|21.14|20.98|21.19|21.03|21.19|21.03|21.14|20.98|102
1631875200000|2021-09-17 10:40:00|21.15|20.99|21.25|21.09|21.25|21.09|21.15|20.99|107
1631875500000|2021-09-17 10:45:00|21.29|21.13|21.2|21.04|21.29|21.13|21.2|21.04|100
1631875800000|2021-09-17 10:50:00|21.22|21.06|21.2|21.04|21.25|21.09|21.2|21.04|38
1631876100000|2021-09-17 10:55:00|21.24|21.08|21.15|20.99|21.25|21.09|21.15|20.99|51
1631876400000|2021-09-17 11:00:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|73
1631876700000|2021-09-17 11:05:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|39
1631877000000|2021-09-17 11:10:00|21.1|20.94|21.15|20.99|21.15|20.99|21.05|20.89|41
1631877300000|2021-09-17 11:15:00|21.1|20.94|21.06|20.9|21.15|20.99|21.05|20.89|13
1631877600000|2021-09-17 11:20:00|21.05|20.89|21.1|20.94|21.11|20.95|21.05|20.89|6
1631877900000|2021-09-17 11:25:00|21.11|20.95|21.15|20.99|21.16|21|21.1|20.94|78
1631878200000|2021-09-17 11:30:00|21.18|21.02|21.15|20.99|21.18|21.02|21.1|20.94|18
1631878500000|2021-09-17 11:35:00|21.1|20.94|21.06|20.9|21.15|20.99|21.01|20.85|85
1631878800000|2021-09-17 11:40:00|21.1|20.94|21.06|20.9|21.1|20.94|21.05|20.89|126
1631879100000|2021-09-17 11:45:00|21.08|20.92|21.1|20.94|21.1|20.94|21.01|20.85|79
1631879400000|2021-09-17 11:50:00|21.08|20.92|21.1|20.94|21.1|20.94|21.06|20.9|32
1631879700000|2021-09-17 11:55:00|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|5
1631880000000|2021-09-17 12:00:00|21.06|20.9|21.06|20.9|21.1|20.94|21.05|20.89|12
1631880300000|2021-09-17 12:05:00|21.05|20.89|21.05|20.89|21.06|20.9|21.03|20.87|23
1631880600000|2021-09-17 12:10:00|21.03|20.87|21.01|20.85|21.05|20.89|21|20.84|8
1631880900000|2021-09-17 12:15:00|21|20.84|20.96|20.8|21|20.84|20.91|20.75|224
1631881200000|2021-09-17 12:20:00|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|29
1631881500000|2021-09-17 12:25:00|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|76
1631881800000|2021-09-17 12:30:00|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|15
1631882100000|2021-09-17 12:35:00|20.95|20.79|20.91|20.75|20.96|20.8|20.91|20.75|19
1631882400000|2021-09-17 12:40:00|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|30
1631882700000|2021-09-17 12:45:00|20.95|20.79|20.95|20.79|20.95|20.79|20.91|20.75|26
1631883000000|2021-09-17 12:50:00|20.91|20.75|21|20.84|21|20.84|20.91|20.75|59
1631883300000|2021-09-17 12:55:00|20.96|20.8|20.95|20.79|20.98|20.82|20.91|20.75|53
1631883600000|2021-09-17 13:00:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|283
1631883900000|2021-09-17 13:05:00|20.83|20.67|20.86|20.7|20.9|20.74|20.81|20.65|138
1631884200000|2021-09-17 13:10:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|56
1631884500000|2021-09-17 13:15:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|10
1631884800000|2021-09-17 13:20:00|20.9|20.74|20.86|20.7|20.9|20.74|20.86|20.7|15
1631885100000|2021-09-17 13:25:00|20.81|20.65|20.95|20.79|20.95|20.79|20.81|20.65|156
1631885400000|2021-09-17 13:30:00|21|20.84|20.95|20.79|21|20.84|20.77|20.61|1332
1631885700000|2021-09-17 13:35:00|20.91|20.75|21.01|20.85|21.05|20.89|20.91|20.75|600
1631886000000|2021-09-17 13:40:00|20.96|20.8|21.01|20.85|21.01|20.85|20.86|20.7|554
1631886300000|2021-09-17 13:45:00|21.06|20.9|21.16|21|21.16|21|20.91|20.75|687
1631886600000|2021-09-17 13:50:00|21.2|21.04|21.2|21.04|21.2|21.04|21.11|20.95|507
1631886900000|2021-09-17 13:55:00|21.21|21.05|21.11|20.95|21.25|21.09|21.11|20.95|582
1631887200000|2021-09-17 14:00:00|21.13|20.97|21.25|21.09|21.3|21.14|21.1|20.94|1583
1631887500000|2021-09-17 14:05:00|21.3|21.14|21.3|21.14|21.39|21.23|21.25|21.09|876
1631887800000|2021-09-17 14:10:00|21.34|21.18|21.49|21.33|21.49|21.33|21.3|21.14|917
1631888100000|2021-09-17 14:15:00|21.54|21.38|21.35|21.19|21.54|21.38|21.34|21.18|720
1631888400000|2021-09-17 14:20:00|21.39|21.23|21.44|21.28|21.44|21.28|21.34|21.18|289
1631888700000|2021-09-17 14:25:00|21.49|21.33|21.34|21.18|21.49|21.33|21.29|21.13|467
1631889000000|2021-09-17 14:30:00|21.39|21.23|21.39|21.23|21.49|21.33|21.34|21.18|662
1631889300000|2021-09-17 14:35:00|21.34|21.18|21.53|21.37|21.53|21.37|21.34|21.18|572
1631889600000|2021-09-17 14:40:00|21.48|21.32|21.63|21.47|21.63|21.47|21.48|21.32|885
1631889900000|2021-09-17 14:45:00|21.68|21.52|21.58|21.42|21.68|21.52|21.53|21.37|484
1631890200000|2021-09-17 14:50:00|21.63|21.47|21.48|21.32|21.68|21.52|21.44|21.28|369
1631890500000|2021-09-17 14:55:00|21.53|21.37|21.53|21.37|21.63|21.47|21.53|21.37|531
1631890800000|2021-09-17 15:00:00|21.55|21.39|21.63|21.47|21.68|21.52|21.53|21.37|571
1631891100000|2021-09-17 15:05:00|21.68|21.52|21.63|21.47|21.73|21.57|21.59|21.43|502
1631891400000|2021-09-17 15:10:00|21.64|21.48|21.54|21.38|21.78|21.62|21.49|21.33|463
1631891700000|2021-09-17 15:15:00|21.49|21.33|21.49|21.33|21.54|21.38|21.44|21.28|364
1631892000000|2021-09-17 15:20:00|21.44|21.28|21.54|21.38|21.54|21.38|21.44|21.28|295
1631892300000|2021-09-17 15:25:00|21.58|21.42|21.68|21.52|21.68|21.52|21.54|21.38|426
1631892600000|2021-09-17 15:30:00|21.73|21.57|21.68|21.52|21.83|21.67|21.68|21.52|404
1631892900000|2021-09-17 15:35:00|21.63|21.47|21.68|21.52|21.78|21.62|21.63|21.47|599
1631893200000|2021-09-17 15:40:00|21.64|21.48|21.68|21.52|21.73|21.57|21.63|21.47|342
1631893500000|2021-09-17 15:45:00|21.66|21.5|21.59|21.43|21.73|21.57|21.54|21.38|282
1631893800000|2021-09-17 15:50:00|21.63|21.47|21.78|21.62|21.78|21.62|21.63|21.47|231
1631894100000|2021-09-17 15:55:00|21.73|21.57|21.63|21.47|21.78|21.62|21.59|21.43|291
1631894400000|2021-09-17 16:00:00|21.59|21.43|21.59|21.43|21.68|21.52|21.58|21.42|445
1631894700000|2021-09-17 16:05:00|21.63|21.47|21.54|21.38|21.63|21.47|21.54|21.38|313
1631895000000|2021-09-17 16:10:00|21.58|21.42|21.63|21.47|21.63|21.47|21.54|21.38|200
1631895300000|2021-09-17 16:15:00|21.59|21.43|21.63|21.47|21.63|21.47|21.58|21.42|162
1631895600000|2021-09-17 16:20:00|21.68|21.52|21.49|21.33|21.68|21.52|21.49|21.33|314
1631895900000|2021-09-17 16:25:00|21.53|21.37|21.58|21.42|21.58|21.42|21.49|21.33|260
1631896200000|2021-09-17 16:30:00|21.63|21.47|21.58|21.42|21.63|21.47|21.53|21.37|277
1631896500000|2021-09-17 16:35:00|21.53|21.37|21.43|21.27|21.53|21.37|21.43|21.27|397
1631896800000|2021-09-17 16:40:00|21.44|21.28|21.53|21.37|21.53|21.37|21.43|21.27|292
1631897100000|2021-09-17 16:45:00|21.48|21.32|21.58|21.42|21.63|21.47|21.48|21.32|207
1631897400000|2021-09-17 16:50:00|21.53|21.37|21.58|21.42|21.63|21.47|21.53|21.37|247
1631897700000|2021-09-17 16:55:00|21.61|21.45|21.68|21.52|21.73|21.57|21.58|21.42|282
1631898000000|2021-09-17 17:00:00|21.63|21.47|21.68|21.52|21.72|21.56|21.63|21.47|135
1631898300000|2021-09-17 17:05:00|21.7|21.54|21.78|21.62|21.78|21.62|21.63|21.47|119
1631898600000|2021-09-17 17:10:00|21.77|21.61|21.82|21.66|21.82|21.66|21.73|21.57|188
1631898900000|2021-09-17 17:15:00|21.78|21.62|21.87|21.71|21.87|21.71|21.73|21.57|265
1631899200000|2021-09-17 17:20:00|21.92|21.76|21.92|21.76|21.92|21.76|21.87|21.71|312
1631899500000|2021-09-17 17:25:00|21.96|21.8|21.87|21.71|21.97|21.81|21.87|21.71|401
1631899800000|2021-09-17 17:30:00|21.92|21.76|21.92|21.76|22.01|21.85|21.92|21.76|331
1631900100000|2021-09-17 17:35:00|21.87|21.71|21.87|21.71|21.92|21.76|21.87|21.71|498
1631900400000|2021-09-17 17:40:00|21.82|21.66|21.87|21.71|21.92|21.76|21.82|21.66|453
1631900700000|2021-09-17 17:45:00|21.9|21.74|22.11|21.95|22.11|21.95|21.87|21.71|396
1631901000000|2021-09-17 17:50:00|22.06|21.9|22.06|21.9|22.16|22|22.06|21.9|684
1631901300000|2021-09-17 17:55:00|22.11|21.95|22.01|21.85|22.11|21.95|21.97|21.81|474
1631901600000|2021-09-17 18:00:00|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|293
1631901900000|2021-09-17 18:05:00|22.02|21.86|21.92|21.76|22.02|21.86|21.92|21.76|430
1631902200000|2021-09-17 18:10:00|21.87|21.71|22.02|21.86|22.02|21.86|21.87|21.71|580
1631902500000|2021-09-17 18:15:00|22.07|21.91|22.07|21.91|22.11|21.95|22.02|21.86|431
1631902800000|2021-09-17 18:20:00|22.11|21.95|21.97|21.81|22.11|21.95|21.97|21.81|172
1631903100000|2021-09-17 18:25:00|22.02|21.86|22.11|21.95|22.11|21.95|21.97|21.81|453
1631903400000|2021-09-17 18:30:00|22.12|21.96|22.16|22|22.16|22|22.06|21.9|493
1631903700000|2021-09-17 18:35:00|22.11|21.95|22.11|21.95|22.26|22.1|22.11|21.95|428
1631904000000|2021-09-17 18:40:00|22.07|21.91|22.01|21.85|22.11|21.95|21.97|21.81|519
1631904300000|2021-09-17 18:45:00|21.97|21.81|22.02|21.86|22.07|21.91|21.97|21.81|267
1631904600000|2021-09-17 18:50:00|22.04|21.88|22.11|21.95|22.11|21.95|22.02|21.86|216
1631904900000|2021-09-17 18:55:00|22.07|21.91|22.07|21.91|22.12|21.96|21.97|21.81|533
1631905200000|2021-09-17 19:00:00|22.02|21.86|21.92|21.76|22.07|21.91|21.92|21.76|476
1631905500000|2021-09-17 19:05:00|21.93|21.77|22.07|21.91|22.07|21.91|21.93|21.77|504
1631905800000|2021-09-17 19:10:00|22.02|21.86|22.17|22.01|22.21|22.05|22.02|21.86|554
1631906100000|2021-09-17 19:15:00|22.21|22.05|22.07|21.91|22.22|22.06|22.07|21.91|569
1631906400000|2021-09-17 19:20:00|22.04|21.88|21.92|21.76|22.07|21.91|21.92|21.76|453
1631906700000|2021-09-17 19:25:00|21.93|21.77|22.12|21.96|22.16|22|21.93|21.77|516
1631907000000|2021-09-17 19:30:00|22.11|21.95|21.98|21.82|22.16|22|21.97|21.81|981
1631907300000|2021-09-17 19:35:00|21.97|21.81|21.93|21.77|22.02|21.86|21.87|21.71|887
1631907600000|2021-09-17 19:40:00|21.92|21.76|21.73|21.57|21.93|21.77|21.73|21.57|1179
1631907900000|2021-09-17 19:45:00|21.74|21.58|22.07|21.91|22.07|21.91|21.73|21.57|1035
1631908200000|2021-09-17 19:50:00|22.03|21.87|21.93|21.77|22.08|21.92|21.93|21.77|1304
1631908500000|2021-09-17 19:55:00|21.98|21.82|22.17|22.01|22.17|22.01|21.93|21.77|2023
1631908800000|2021-09-17 20:00:00|22.14|21.98|22.31|22.15|22.41|22.25|22.12|21.96|1361
1631909100000|2021-09-17 20:05:00|22.33|22.17|22.26|22.1|22.36|22.2|22.26|22.1|1401
1631909400000|2021-09-17 20:10:00|22.31|22.15|22.31|22.15|22.36|22.2|22.26|22.1|1056
1631910600000|2021-09-17 20:30:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|345
1631910900000|2021-09-17 20:35:00|22.43|22.27|22.5|22.34|22.5|22.34|22.41|22.25|72
1631911200000|2021-09-17 20:40:00|22.46|22.3|22.5|22.34|22.5|22.34|22.46|22.3|177
1631911500000|2021-09-17 20:45:00|22.46|22.3|22.46|22.3|22.5|22.34|22.46|22.3|54
1631911800000|2021-09-17 20:50:00|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|87
1631912100000|2021-09-17 20:55:00|22.5|22.34|22.52|22.36|22.55|22.39|22.46|22.3|163
1632089100000|2021-09-19 22:05:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1632089400000|2021-09-19 22:10:00|22.44|22.28|22.46|22.3|22.51|22.35|22.42|22.26|42
1632089700000|2021-09-19 22:15:00|22.47|22.31|22.46|22.3|22.51|22.35|22.46|22.3|22
1632090000000|2021-09-19 22:20:00|22.47|22.31|22.55|22.39|22.55|22.39|22.46|22.3|33
1632090300000|2021-09-19 22:25:00|22.56|22.4|22.56|22.4|22.6|22.44|22.56|22.4|19
1632090600000|2021-09-19 22:30:00|22.53|22.37|22.56|22.4|22.56|22.4|22.52|22.36|14
1632090900000|2021-09-19 22:35:00|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|16
1632091200000|2021-09-19 22:40:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|11
1632091500000|2021-09-19 22:45:00|22.49|22.33|22.46|22.3|22.51|22.35|22.46|22.3|38
1632091800000|2021-09-19 22:50:00|22.47|22.31|22.46|22.3|22.51|22.35|22.46|22.3|9
1632092100000|2021-09-19 22:55:00|||||||||18
1632092400000|2021-09-19 23:00:00|22.44|22.28|22.46|22.3|22.46|22.3|22.42|22.26|20
1632092700000|2021-09-19 23:05:00|22.44|22.28|22.42|22.26|22.46|22.3|22.42|22.26|9
1632093000000|2021-09-19 23:10:00|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|2
1632093300000|2021-09-19 23:15:00|22.44|22.28|22.46|22.3|22.46|22.3|22.42|22.26|2
1632093600000|2021-09-19 23:20:00|22.47|22.31|22.44|22.28|22.51|22.35|22.44|22.28|5
1632093900000|2021-09-19 23:25:00|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|7
1632094800000|2021-09-19 23:40:00|||||||||1
1632095700000|2021-09-19 23:55:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|54
1632096000000|2021-09-20 00:00:00|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|16
1632096300000|2021-09-20 00:05:00|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|5
1632096600000|2021-09-20 00:10:00|||||||||1
1632096900000|2021-09-20 00:15:00|22.32|22.16|22.25|22.09|22.34|22.18|22.2|22.04|187
1632097200000|2021-09-20 00:20:00|22.2|22.04|22.25|22.09|22.3|22.14|22.2|22.04|30
1632097500000|2021-09-20 00:25:00|22.27|22.11|22.25|22.09|22.29|22.13|22.25|22.09|9
1632098100000|2021-09-20 00:35:00|22.27|22.11|22.3|22.14|22.3|22.14|22.25|22.09|2
1632098400000|2021-09-20 00:40:00|22.32|22.16|22.39|22.23|22.39|22.23|22.29|22.13|56
1632098700000|2021-09-20 00:45:00|22.36|22.2|22.39|22.23|22.39|22.23|22.34|22.18|14
1632099000000|2021-09-20 00:50:00|||||||||3
1632099600000|2021-09-20 01:00:00|22.41|22.25|22.49|22.33|22.49|22.33|22.39|22.23|48
1632099900000|2021-09-20 01:05:00|22.46|22.3|22.49|22.33|22.49|22.33|22.44|22.28|5
1632100200000|2021-09-20 01:10:00|22.51|22.35|22.49|22.33|22.54|22.38|22.49|22.33|50
1632100500000|2021-09-20 01:15:00|22.51|22.35|22.49|22.33|22.54|22.38|22.49|22.33|3
1632100800000|2021-09-20 01:20:00|22.51|22.35|22.54|22.38|22.54|22.38|22.49|22.33|1
1632101100000|2021-09-20 01:25:00|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|0
1632101400000|2021-09-20 01:30:00|||||||||4
1632101700000|2021-09-20 01:35:00|22.59|22.43|22.54|22.38|22.59|22.43|22.54|22.38|28
1632102000000|2021-09-20 01:40:00|22.56|22.4|22.59|22.43|22.64|22.48|22.54|22.38|21
1632102300000|2021-09-20 01:45:00|22.63|22.47|22.64|22.48|22.64|22.48|22.59|22.43|13
1632102600000|2021-09-20 01:50:00|22.63|22.47|22.59|22.43|22.63|22.47|22.59|22.43|2
1632102900000|2021-09-20 01:55:00|22.61|22.45|22.64|22.48|22.64|22.48|22.59|22.43|3
1632103200000|2021-09-20 02:00:00|22.66|22.5|22.68|22.52|22.68|22.52|22.64|22.48|20
1632103500000|2021-09-20 02:05:00|22.69|22.53|22.68|22.52|22.71|22.55|22.68|22.52|53
1632103800000|2021-09-20 02:10:00|22.69|22.53|22.68|22.52|22.73|22.57|22.68|22.52|32
1632104100000|2021-09-20 02:15:00|22.69|22.53|22.83|22.67|22.87|22.71|22.68|22.52|93
1632104400000|2021-09-20 02:20:00|22.87|22.71|22.87|22.71|22.87|22.71|22.83|22.67|19
1632104700000|2021-09-20 02:25:00|22.85|22.69|22.87|22.71|22.87|22.71|22.83|22.67|18
1632105000000|2021-09-20 02:30:00|22.85|22.69|22.97|22.81|22.97|22.81|22.83|22.67|37
1632105300000|2021-09-20 02:35:00|22.92|22.76|22.92|22.76|22.97|22.81|22.92|22.76|76
1632105600000|2021-09-20 02:40:00|22.97|22.81|23.02|22.86|23.04|22.88|22.94|22.78|59
1632105900000|2021-09-20 02:45:00|23.04|22.88|23.07|22.91|23.14|22.98|23.02|22.86|52
1632106200000|2021-09-20 02:50:00|23.09|22.93|23.12|22.96|23.16|23|23.07|22.91|28
1632106500000|2021-09-20 02:55:00|23.14|22.98|23.16|23|23.17|23.01|23.12|22.96|95
1632106800000|2021-09-20 03:00:00|23.14|22.98|23.21|23.05|23.25|23.09|23.14|22.98|113
1632107100000|2021-09-20 03:05:00|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|24
1632107400000|2021-09-20 03:10:00|23.16|23|23.07|22.91|23.16|23|23.07|22.91|33
1632107700000|2021-09-20 03:15:00|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|53
1632108000000|2021-09-20 03:20:00|23.09|22.93|23.09|22.93|23.11|22.95|23.07|22.91|58
1632108300000|2021-09-20 03:25:00|23.07|22.91|23.11|22.95|23.12|22.96|23.07|22.91|5
1632108600000|2021-09-20 03:30:00|23.12|22.96|23.11|22.95|23.16|23|23.11|22.95|9
1632108900000|2021-09-20 03:35:00|23.12|22.96|23.16|23|23.16|23|23.11|22.95|6
1632109200000|2021-09-20 03:40:00|23.14|22.98|23.16|23|23.16|23|23.12|22.96|35
1632109500000|2021-09-20 03:45:00|23.14|22.98|23.09|22.93|23.16|23|23.07|22.91|64
1632109800000|2021-09-20 03:50:00|23.07|22.91|23.07|22.91|23.11|22.95|23.07|22.91|21
1632110100000|2021-09-20 03:55:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|6
1632110400000|2021-09-20 04:00:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|5
1632110700000|2021-09-20 04:05:00|23.14|22.98|23.16|23|23.16|23|23.12|22.96|32
1632111000000|2021-09-20 04:10:00|||||||||4
1632111300000|2021-09-20 04:15:00|23.18|23.02|23.26|23.1|23.26|23.1|23.16|23|89
1632111600000|2021-09-20 04:20:00|23.3|23.14|23.26|23.1|23.3|23.14|23.25|23.09|90
1632111900000|2021-09-20 04:25:00|23.25|23.09|23.26|23.1|23.26|23.1|23.25|23.09|5
1632112200000|2021-09-20 04:30:00|23.25|23.09|23.16|23|23.25|23.09|23.16|23|66
1632112500000|2021-09-20 04:35:00|23.2|23.04|23.21|23.05|23.23|23.07|23.16|23|24
1632112800000|2021-09-20 04:40:00|23.18|23.02|23.14|22.98|23.18|23.02|23.12|22.96|40
1632113100000|2021-09-20 04:45:00|23.16|23|23.12|22.96|23.16|23|23.11|22.95|30
1632113400000|2021-09-20 04:50:00|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|95
1632113700000|2021-09-20 04:55:00|23.09|22.93|23.09|22.93|23.11|22.95|23.07|22.91|17
1632114000000|2021-09-20 05:00:00|23.07|22.91|23.11|22.95|23.16|23|23.07|22.91|19
1632114300000|2021-09-20 05:05:00|23.09|22.93|23.12|22.96|23.14|22.98|23.07|22.91|14
1632114600000|2021-09-20 05:10:00|23.11|22.95|23.12|22.96|23.14|22.98|23.11|22.95|7
1632114900000|2021-09-20 05:15:00|23.11|22.95|23.07|22.91|23.12|22.96|23.07|22.91|47
1632115200000|2021-09-20 05:20:00|23.09|22.93|23.07|22.91|23.12|22.96|23.07|22.91|8
1632115500000|2021-09-20 05:25:00|23.09|22.93|23.11|22.95|23.12|22.96|23.07|22.91|11
1632115800000|2021-09-20 05:30:00|23.09|22.93|23.11|22.95|23.11|22.95|23.06|22.9|29
1632116100000|2021-09-20 05:35:00|23.09|22.93|23.14|22.98|23.14|22.98|23.07|22.91|18
1632116400000|2021-09-20 05:40:00|23.12|22.96|23.12|22.96|23.12|22.96|23.11|22.95|0
1632116700000|2021-09-20 05:45:00|23.11|22.95|23.11|22.95|23.11|22.95|23.07|22.91|30
1632117000000|2021-09-20 05:50:00|23.12|22.96|23.14|22.98|23.16|23|23.07|22.91|74
1632117300000|2021-09-20 05:55:00|23.12|22.96|23.07|22.91|23.14|22.98|23.07|22.91|23
1632117600000|2021-09-20 06:00:00|23.09|22.93|23.11|22.95|23.12|22.96|23|22.84|76
1632117900000|2021-09-20 06:05:00|23.12|22.96|23.23|23.07|23.3|23.14|23.12|22.96|97
1632118200000|2021-09-20 06:10:00|23.25|23.09|23.23|23.07|23.25|23.09|23.16|23|64
1632118500000|2021-09-20 06:15:00|23.21|23.05|23.31|23.15|23.35|23.19|23.18|23.02|74
1632118800000|2021-09-20 06:20:00|23.33|23.17|23.3|23.14|23.35|23.19|23.26|23.1|69
1632119100000|2021-09-20 06:25:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|20
1632119400000|2021-09-20 06:30:00|23.3|23.14|23.35|23.19|23.35|23.19|23.28|23.12|28
1632119700000|2021-09-20 06:35:00|23.4|23.24|23.45|23.29|23.45|23.29|23.35|23.19|75
1632120000000|2021-09-20 06:40:00|23.47|23.31|23.5|23.34|23.5|23.34|23.45|23.29|49
1632120300000|2021-09-20 06:45:00|23.45|23.29|23.31|23.15|23.5|23.34|23.31|23.15|111
1632120600000|2021-09-20 06:50:00|23.33|23.17|23.36|23.2|23.4|23.24|23.31|23.15|44
1632120900000|2021-09-20 06:55:00|23.35|23.19|23.4|23.24|23.45|23.29|23.3|23.14|170
1632121200000|2021-09-20 07:00:00|23.42|23.26|23.45|23.29|23.5|23.34|23.3|23.14|282
1632121500000|2021-09-20 07:05:00|23.42|23.26|23.42|23.26|23.47|23.31|23.35|23.19|276
1632121800000|2021-09-20 07:10:00|23.45|23.29|23.47|23.31|23.5|23.34|23.35|23.19|331
1632122100000|2021-09-20 07:15:00|23.45|23.29|23.5|23.34|23.6|23.44|23.45|23.29|344
1632122400000|2021-09-20 07:20:00|23.52|23.36|23.55|23.39|23.64|23.48|23.5|23.34|207
1632122700000|2021-09-20 07:25:00|23.59|23.43|23.6|23.44|23.64|23.48|23.55|23.39|155
1632123000000|2021-09-20 07:30:00|23.59|23.43|23.5|23.34|23.64|23.48|23.48|23.32|132
1632123300000|2021-09-20 07:35:00|23.45|23.29|23.35|23.19|23.54|23.38|23.35|23.19|128
1632123600000|2021-09-20 07:40:00|23.4|23.24|23.4|23.24|23.5|23.34|23.31|23.15|116
1632123900000|2021-09-20 07:45:00|23.45|23.29|23.45|23.29|23.5|23.34|23.4|23.24|78
1632124200000|2021-09-20 07:50:00|23.48|23.32|23.54|23.38|23.59|23.43|23.45|23.29|105
1632124500000|2021-09-20 07:55:00|23.55|23.39|23.54|23.38|23.6|23.44|23.5|23.34|87
1632124800000|2021-09-20 08:00:00|23.52|23.36|23.5|23.34|23.6|23.44|23.5|23.34|163
1632125100000|2021-09-20 08:05:00|23.54|23.38|23.45|23.29|23.59|23.43|23.4|23.24|157
1632125400000|2021-09-20 08:10:00|23.5|23.34|23.5|23.34|23.54|23.38|23.45|23.29|136
1632125700000|2021-09-20 08:15:00|23.52|23.36|23.55|23.39|23.59|23.43|23.5|23.34|63
1632126000000|2021-09-20 08:20:00|23.57|23.41|23.55|23.39|23.59|23.43|23.52|23.36|82
1632126300000|2021-09-20 08:25:00|23.59|23.43|23.5|23.34|23.64|23.48|23.5|23.34|66
1632126600000|2021-09-20 08:30:00|23.55|23.39|23.45|23.29|23.6|23.44|23.45|23.29|91
1632126900000|2021-09-20 08:35:00|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|49
1632127200000|2021-09-20 08:40:00|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|116
1632127500000|2021-09-20 08:45:00|23.5|23.34|23.4|23.24|23.5|23.34|23.35|23.19|128
1632127800000|2021-09-20 08:50:00|23.36|23.2|23.31|23.15|23.36|23.2|23.26|23.1|184
1632128100000|2021-09-20 08:55:00|23.33|23.17|23.4|23.24|23.45|23.29|23.3|23.14|104
1632128400000|2021-09-20 09:00:00|23.45|23.29|23.45|23.29|23.45|23.29|23.36|23.2|78
1632128700000|2021-09-20 09:05:00|23.4|23.24|23.4|23.24|23.45|23.29|23.4|23.24|30
1632129000000|2021-09-20 09:10:00|23.38|23.22|23.4|23.24|23.45|23.29|23.35|23.19|95
1632129300000|2021-09-20 09:15:00|23.41|23.25|23.41|23.25|23.45|23.29|23.36|23.2|49
1632129600000|2021-09-20 09:20:00|23.46|23.3|23.55|23.39|23.55|23.39|23.41|23.25|160
1632129900000|2021-09-20 09:25:00|23.56|23.4|23.51|23.35|23.6|23.44|23.46|23.3|128
1632130200000|2021-09-20 09:30:00|23.53|23.37|23.56|23.4|23.56|23.4|23.5|23.34|40
1632130500000|2021-09-20 09:35:00|23.55|23.39|23.6|23.44|23.65|23.49|23.55|23.39|56
1632130800000|2021-09-20 09:40:00|23.61|23.45|23.7|23.54|23.74|23.58|23.6|23.44|162
1632131100000|2021-09-20 09:45:00|23.69|23.53|23.75|23.59|23.79|23.63|23.69|23.53|99
1632131400000|2021-09-20 09:50:00|23.77|23.61|23.74|23.58|23.79|23.63|23.69|23.53|172
1632131700000|2021-09-20 09:55:00|23.72|23.56|23.7|23.54|23.74|23.58|23.69|23.53|121
1632132000000|2021-09-20 10:00:00|23.72|23.56|23.65|23.49|23.72|23.56|23.65|23.49|27
1632132300000|2021-09-20 10:05:00|23.64|23.48|23.56|23.4|23.64|23.48|23.51|23.35|120
1632132600000|2021-09-20 10:10:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|8
1632132900000|2021-09-20 10:15:00|23.6|23.44|23.51|23.35|23.6|23.44|23.51|23.35|72
1632133200000|2021-09-20 10:20:00|23.53|23.37|23.51|23.35|23.56|23.4|23.51|23.35|39
1632133500000|2021-09-20 10:25:00|23.48|23.32|23.43|23.27|23.51|23.35|23.41|23.25|47
1632133800000|2021-09-20 10:30:00|23.46|23.3|23.51|23.35|23.51|23.35|23.41|23.25|91
1632134100000|2021-09-20 10:35:00|23.48|23.32|23.51|23.35|23.56|23.4|23.46|23.3|63
1632134400000|2021-09-20 10:40:00|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|56
1632134700000|2021-09-20 10:45:00|23.55|23.39|23.51|23.35|23.56|23.4|23.51|23.35|26
1632135000000|2021-09-20 10:50:00|23.53|23.37|23.61|23.45|23.61|23.45|23.51|23.35|90
1632135300000|2021-09-20 10:55:00|23.63|23.47|23.7|23.54|23.71|23.55|23.63|23.47|63
1632135600000|2021-09-20 11:00:00|23.66|23.5|23.56|23.4|23.7|23.54|23.56|23.4|154
1632135900000|2021-09-20 11:05:00|23.61|23.45|23.61|23.45|23.61|23.45|23.56|23.4|78
1632136200000|2021-09-20 11:10:00|23.6|23.44|23.56|23.4|23.6|23.44|23.54|23.38|13
1632136500000|2021-09-20 11:15:00|||||||||35
1632136800000|2021-09-20 11:20:00|23.61|23.45|23.66|23.5|23.66|23.5|23.56|23.4|134
1632137100000|2021-09-20 11:25:00|23.71|23.55|23.66|23.5|23.75|23.59|23.66|23.5|184
1632137400000|2021-09-20 11:30:00|23.7|23.54|23.89|23.73|23.89|23.73|23.7|23.54|406
1632137700000|2021-09-20 11:35:00|23.84|23.68|23.75|23.59|23.89|23.73|23.75|23.59|129
1632138000000|2021-09-20 11:40:00|23.79|23.63|23.8|23.64|23.89|23.73|23.79|23.63|174
1632138300000|2021-09-20 11:45:00|23.82|23.66|23.8|23.64|23.84|23.68|23.8|23.64|40
1632138600000|2021-09-20 11:50:00|23.84|23.68|23.94|23.78|23.94|23.78|23.75|23.59|137
1632138900000|2021-09-20 11:55:00|23.89|23.73|23.94|23.78|23.98|23.82|23.89|23.73|262
1632139200000|2021-09-20 12:00:00|23.98|23.82|23.91|23.75|24.03|23.87|23.89|23.73|357
1632139500000|2021-09-20 12:05:00|23.89|23.73|24.03|23.87|24.03|23.87|23.88|23.72|178
1632139800000|2021-09-20 12:10:00|23.98|23.82|24.13|23.97|24.13|23.97|23.98|23.82|198
1632140100000|2021-09-20 12:15:00|24.18|24.02|24.27|24.11|24.27|24.11|24.13|23.97|433
1632140400000|2021-09-20 12:20:00|24.25|24.09|24.32|24.16|24.32|24.16|24.23|24.07|239
1632140700000|2021-09-20 12:25:00|24.31|24.15|24.34|24.18|24.37|24.21|24.27|24.11|301
1632141000000|2021-09-20 12:30:00|24.36|24.2|24.32|24.16|24.37|24.21|24.27|24.11|157
1632141300000|2021-09-20 12:35:00|24.27|24.11|24.18|24.02|24.32|24.16|24.15|23.99|276
1632141600000|2021-09-20 12:40:00|24.2|24.04|24.32|24.16|24.36|24.2|24.18|24.02|219
1632141900000|2021-09-20 12:45:00|24.31|24.15|24.22|24.06|24.32|24.16|24.17|24.01|142
1632142200000|2021-09-20 12:50:00|24.24|24.08|24.13|23.97|24.26|24.1|24.08|23.92|465
1632142500000|2021-09-20 12:55:00|24.18|24.02|24.18|24.02|24.22|24.06|24.13|23.97|203
1632142800000|2021-09-20 13:00:00|24.17|24.01|24.23|24.07|24.32|24.16|24.15|23.99|385
1632143100000|2021-09-20 13:05:00|24.25|24.09|24.16|24|24.28|24.12|24.13|23.97|102
1632143400000|2021-09-20 13:10:00|24.13|23.97|23.99|23.83|24.18|24.02|23.99|23.83|266
1632143700000|2021-09-20 13:15:00|23.94|23.78|23.9|23.74|23.97|23.81|23.85|23.69|426
1632144000000|2021-09-20 13:20:00|23.85|23.69|23.85|23.69|23.9|23.74|23.85|23.69|104
1632144300000|2021-09-20 13:25:00|23.89|23.73|23.95|23.79|23.99|23.83|23.89|23.73|154
1632144600000|2021-09-20 13:30:00|23.97|23.81|23.99|23.83|24.22|24.06|23.7|23.54|2481
1632144900000|2021-09-20 13:35:00|23.98|23.82|23.65|23.49|23.99|23.83|23.65|23.49|2172
1632145200000|2021-09-20 13:40:00|23.69|23.53|23.45|23.29|23.75|23.59|23.45|23.29|2271
1632145500000|2021-09-20 13:45:00|23.41|23.25|23.78|23.62|23.83|23.67|23.4|23.24|1636
1632145800000|2021-09-20 13:50:00|23.81|23.65|24|23.84|24.15|23.99|23.81|23.65|1906
1632146100000|2021-09-20 13:55:00|24.01|23.85|24.2|24.04|24.29|24.13|24|23.84|1556
1632146400000|2021-09-20 14:00:00|24.19|24.03|24.39|24.23|24.43|24.27|24.19|24.03|1165
1632147300000|2021-09-20 14:15:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|14106
1632147600000|2021-09-20 14:20:00|24.67|24.51|24.73|24.57|24.77|24.61|24.66|24.5|1356
1632147900000|2021-09-20 14:25:00|24.69|24.53|24.5|24.34|24.78|24.62|24.45|24.29|1828
1632148200000|2021-09-20 14:30:00|24.55|24.39|24.64|24.48|24.73|24.57|24.4|24.24|1639
1632148500000|2021-09-20 14:35:00|24.63|24.47|24.62|24.46|24.68|24.52|24.44|24.28|1691
1632148800000|2021-09-20 14:40:00|24.67|24.51|24.77|24.61|24.82|24.66|24.67|24.51|1643
1632149100000|2021-09-20 14:45:00|24.82|24.66|24.68|24.52|24.92|24.76|24.63|24.47|1173
1632149400000|2021-09-20 14:50:00|24.7|24.54|24.55|24.39|24.78|24.62|24.55|24.39|1608
1632149700000|2021-09-20 14:55:00|24.6|24.44|24.83|24.67|24.92|24.76|24.55|24.39|1298
1632150000000|2021-09-20 15:00:00|24.84|24.68|24.7|24.54|25.07|24.91|24.69|24.53|1810
1632150300000|2021-09-20 15:05:00|24.69|24.53|24.55|24.39|24.7|24.54|24.46|24.3|852
1632150600000|2021-09-20 15:10:00|24.6|24.44|24.51|24.35|24.65|24.49|24.41|24.25|898
1632150900000|2021-09-20 15:15:00|24.52|24.36|24.42|24.26|24.65|24.49|24.42|24.26|890
1632151200000|2021-09-20 15:20:00|24.46|24.3|24.56|24.4|24.61|24.45|24.32|24.16|1062
1632151500000|2021-09-20 15:25:00|24.52|24.36|24.44|24.28|24.65|24.49|24.42|24.26|611
1632151800000|2021-09-20 15:30:00|24.46|24.3|24.7|24.54|24.75|24.59|24.42|24.26|1153
1632152100000|2021-09-20 15:35:00|24.75|24.59|24.89|24.73|24.93|24.77|24.74|24.58|806
1632152400000|2021-09-20 15:40:00|24.93|24.77|24.99|24.83|25.01|24.85|24.85|24.69|1239
1632152700000|2021-09-20 15:45:00|24.95|24.79|24.99|24.83|25.04|24.88|24.84|24.68|818
1632153000000|2021-09-20 15:50:00|25.03|24.87|25.03|24.87|25.18|25.02|24.99|24.83|820
1632153300000|2021-09-20 15:55:00|25.04|24.88|25.22|25.06|25.22|25.06|25.03|24.87|444
1632153600000|2021-09-20 16:00:00|25.18|25.02|25.27|25.11|25.27|25.11|25.17|25.01|447
1632153900000|2021-09-20 16:05:00|25.28|25.12|25.51|25.35|25.51|25.35|25.27|25.11|1126
1632154200000|2021-09-20 16:10:00|25.47|25.31|25.32|25.16|25.51|25.35|25.22|25.06|956
1632154500000|2021-09-20 16:15:00|25.27|25.11|25.42|25.26|25.42|25.26|25.22|25.06|1045
1632154800000|2021-09-20 16:20:00|25.37|25.21|25.51|25.35|25.7|25.54|25.37|25.21|1819
1632155100000|2021-09-20 16:25:00|25.47|25.31|25.46|25.3|25.47|25.31|25.32|25.16|895
1632155400000|2021-09-20 16:30:00|25.48|25.32|25.56|25.4|25.56|25.4|25.32|25.16|554
1632155700000|2021-09-20 16:35:00|25.55|25.39|25.51|25.35|25.61|25.45|25.42|25.26|757
1632156000000|2021-09-20 16:40:00|25.55|25.39|25.65|25.49|25.75|25.59|25.46|25.3|787
1632156300000|2021-09-20 16:45:00|25.69|25.53|25.56|25.4|25.75|25.59|25.42|25.26|820
1632156600000|2021-09-20 16:50:00|25.58|25.42|25.7|25.54|25.7|25.54|25.51|25.35|721
1632156900000|2021-09-20 16:55:00|25.74|25.58|25.79|25.63|25.79|25.63|25.6|25.44|629
1632157200000|2021-09-20 17:00:00|25.75|25.59|25.84|25.68|25.84|25.68|25.65|25.49|655
1632157500000|2021-09-20 17:05:00|25.88|25.72|26.2|26.04|26.24|26.08|25.88|25.72|1261
1632157800000|2021-09-20 17:10:00|26.22|26.06|26.05|25.89|26.24|26.08|26|25.84|780
1632158100000|2021-09-20 17:15:00|26.01|25.85|25.87|25.71|26.1|25.94|25.87|25.71|612
1632158400000|2021-09-20 17:20:00|25.92|25.76|25.78|25.62|25.96|25.8|25.78|25.62|483
1632158700000|2021-09-20 17:25:00|25.73|25.57|25.68|25.52|25.83|25.67|25.68|25.52|1195
1632159000000|2021-09-20 17:30:00|25.69|25.53|25.74|25.58|25.78|25.62|25.68|25.52|833
1632159300000|2021-09-20 17:35:00|25.7|25.54|25.41|25.25|25.74|25.58|25.41|25.25|991
1632159600000|2021-09-20 17:40:00|25.46|25.3|25.68|25.52|25.68|25.52|25.46|25.3|607
1632159900000|2021-09-20 17:45:00|25.64|25.48|25.54|25.38|25.69|25.53|25.5|25.34|520
1632160200000|2021-09-20 17:50:00|25.55|25.39|25.63|25.47|25.68|25.52|25.5|25.34|553
1632160500000|2021-09-20 17:55:00|25.64|25.48|25.73|25.57|25.78|25.62|25.57|25.41|534
1632160800000|2021-09-20 18:00:00|25.69|25.53|25.77|25.61|25.87|25.71|25.54|25.38|864
1632161100000|2021-09-20 18:05:00|25.78|25.62|26.05|25.89|26.05|25.89|25.77|25.61|1210
1632161400000|2021-09-20 18:10:00|26.01|25.85|26.05|25.89|26.05|25.89|25.91|25.75|1194
1632161700000|2021-09-20 18:15:00|26.01|25.85|26.01|25.85|26.1|25.94|25.96|25.8|892
1632162000000|2021-09-20 18:20:00|26.05|25.89|26.24|26.08|26.24|26.08|25.91|25.75|806
1632162300000|2021-09-20 18:25:00|26.22|26.06|26.28|26.12|26.32|26.16|26.14|25.98|874
1632162600000|2021-09-20 18:30:00|26.24|26.08|26.28|26.12|26.33|26.17|26.1|25.94|934
1632162900000|2021-09-20 18:35:00|26.29|26.13|26.38|26.22|26.48|26.32|26.29|26.13|954
1632163200000|2021-09-20 18:40:00|26.33|26.17|26.38|26.22|26.43|26.27|26.19|26.03|1268
1632163500000|2021-09-20 18:45:00|26.42|26.26|26.29|26.13|26.42|26.26|26.1|25.94|1236
1632163800000|2021-09-20 18:50:00|26.24|26.08|26.42|26.26|26.42|26.26|26.15|25.99|894
1632164100000|2021-09-20 18:55:00|26.4|26.24|26.36|26.2|26.56|26.4|26.15|25.99|2607
1632164400000|2021-09-20 19:00:00|26.38|26.22|26.15|25.99|26.38|26.22|26.15|25.99|884
1632164700000|2021-09-20 19:05:00|26.19|26.03|26.41|26.25|26.53|26.37|26.15|25.99|2897
1632165000000|2021-09-20 19:10:00|26.46|26.3|26.6|26.44|26.65|26.49|26.27|26.11|1950
1632165300000|2021-09-20 19:15:00|26.59|26.43|26.65|26.49|26.75|26.59|26.5|26.34|1921
1632165600000|2021-09-20 19:20:00|26.61|26.45|26.14|25.98|26.65|26.49|26.14|25.98|1881
1632165900000|2021-09-20 19:25:00|26.12|25.96|25.85|25.69|26.19|26.03|25.81|25.65|1531
1632166200000|2021-09-20 19:30:00|25.8|25.64|25.63|25.47|25.9|25.74|25.58|25.42|2119
1632166500000|2021-09-20 19:35:00|25.65|25.49|25.58|25.42|25.68|25.52|25.43|25.27|2094
1632166800000|2021-09-20 19:40:00|25.63|25.47|25.33|25.17|25.63|25.47|25.33|25.17|1465
1632167100000|2021-09-20 19:45:00|25.38|25.22|25.15|24.99|25.38|25.22|25.1|24.94|1631
1632167400000|2021-09-20 19:50:00|25.11|24.95|24.5|24.34|25.11|24.95|24.45|24.29|3062
1632167700000|2021-09-20 19:55:00|24.54|24.38|24.65|24.49|24.69|24.53|24.2|24.04|4839
1632168000000|2021-09-20 20:00:00|24.61|24.45|24.74|24.58|24.75|24.59|24.56|24.4|1603
1632168300000|2021-09-20 20:05:00|24.78|24.62|24.99|24.83|25.04|24.88|24.78|24.62|2016
1632168600000|2021-09-20 20:10:00|25.01|24.85|24.99|24.83|25.09|24.93|24.89|24.73|1395
1632169800000|2021-09-20 20:30:00|24.89|24.73|24.8|24.64|24.92|24.76|24.78|24.62|227
1632170100000|2021-09-20 20:35:00|24.78|24.62|24.8|24.64|24.8|24.64|24.76|24.6|36
1632170400000|2021-09-20 20:40:00|||||||||21
1632170700000|2021-09-20 20:45:00|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|15
1632171000000|2021-09-20 20:50:00|24.85|24.69|24.9|24.74|24.9|24.74|24.83|24.67|43
1632171300000|2021-09-20 20:55:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|25
1632175200000|2021-09-20 22:00:00|24.84|24.68|24.71|24.55|24.84|24.68|24.71|24.55|106
1632175500000|2021-09-20 22:05:00|24.73|24.57|24.73|24.57|24.76|24.6|24.71|24.55|61
1632175800000|2021-09-20 22:10:00|24.75|24.59|24.76|24.6|24.76|24.6|24.73|24.57|2
1632176100000|2021-09-20 22:15:00|24.75|24.59|24.75|24.59|24.76|24.6|24.71|24.55|18
1632176400000|2021-09-20 22:20:00|24.76|24.6|24.75|24.59|24.8|24.64|24.71|24.55|84
1632176700000|2021-09-20 22:25:00|24.73|24.57|24.75|24.59|24.75|24.59|24.71|24.55|29
1632177000000|2021-09-20 22:30:00|24.73|24.57|24.71|24.55|24.75|24.59|24.71|24.55|22
1632177300000|2021-09-20 22:35:00|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|5
1632177600000|2021-09-20 22:40:00|||||||||9
1632177900000|2021-09-20 22:45:00|24.73|24.57|24.71|24.55|24.75|24.59|24.71|24.55|19
1632178200000|2021-09-20 22:50:00|24.73|24.57|24.71|24.55|24.76|24.6|24.71|24.55|18
1632178500000|2021-09-20 22:55:00|24.73|24.57|24.73|24.57|24.75|24.59|24.71|24.55|7
1632178800000|2021-09-20 23:00:00|24.75|24.59|24.71|24.55|24.75|24.59|24.66|24.5|24
1632179100000|2021-09-20 23:05:00|24.73|24.57|24.73|24.57|24.75|24.59|24.71|24.55|10
1632179400000|2021-09-20 23:10:00|24.75|24.59|24.73|24.57|24.75|24.59|24.71|24.55|5
1632179700000|2021-09-20 23:15:00|24.75|24.59|24.8|24.64|24.85|24.69|24.75|24.59|44
1632180000000|2021-09-20 23:20:00|24.82|24.66|24.84|24.68|24.84|24.68|24.8|24.64|49
1632180300000|2021-09-20 23:25:00|24.82|24.66|24.77|24.61|24.84|24.68|24.77|24.61|20
1632180600000|2021-09-20 23:30:00|24.79|24.63|24.84|24.68|24.84|24.68|24.75|24.59|11
1632180900000|2021-09-20 23:35:00|24.85|24.69|24.84|24.68|24.89|24.73|24.84|24.68|57
1632181200000|2021-09-20 23:40:00|24.8|24.64|24.75|24.59|24.8|24.64|24.7|24.54|84
1632181500000|2021-09-20 23:45:00|24.73|24.57|24.61|24.45|24.75|24.59|24.61|24.45|71
1632181800000|2021-09-20 23:50:00|24.64|24.48|24.61|24.45|24.64|24.48|24.59|24.43|34
1632182100000|2021-09-20 23:55:00|24.59|24.43|24.52|24.36|24.61|24.45|24.47|24.31|133
1632182400000|2021-09-21 00:00:00|24.5|24.34|24.48|24.32|24.52|24.36|24.4|24.24|111
1632182700000|2021-09-21 00:05:00|24.47|24.31|24.33|24.17|24.47|24.31|24.29|24.13|88
1632183000000|2021-09-21 00:10:00|24.31|24.15|24.19|24.03|24.33|24.17|24.19|24.03|83
1632183300000|2021-09-21 00:15:00|24.17|24.01|24|23.84|24.19|24.03|24|23.84|181
1632183600000|2021-09-21 00:20:00|24.01|23.85|24|23.84|24.01|23.85|23.96|23.8|172
1632183900000|2021-09-21 00:25:00|23.98|23.82|23.95|23.79|24|23.84|23.95|23.79|68
1632184200000|2021-09-21 00:30:00|23.96|23.8|23.76|23.6|23.98|23.82|23.72|23.56|187
1632184500000|2021-09-21 00:35:00|23.77|23.61|23.81|23.65|23.81|23.65|23.67|23.51|284
1632184800000|2021-09-21 00:40:00|23.85|23.69|23.9|23.74|23.9|23.74|23.81|23.65|143
1632185100000|2021-09-21 00:45:00|23.94|23.78|23.95|23.79|24|23.84|23.9|23.74|90
1632185400000|2021-09-21 00:50:00|23.99|23.83|24.09|23.93|24.09|23.93|23.95|23.79|84
1632185700000|2021-09-21 00:55:00|24.11|23.95|24.23|24.07|24.28|24.12|24.11|23.95|82
1632186000000|2021-09-21 01:00:00|24.27|24.11|24.3|24.14|24.33|24.17|24.23|24.07|43
1632186300000|2021-09-21 01:05:00|24.24|24.08|24.16|24|24.26|24.1|24.16|24|70
1632186600000|2021-09-21 01:10:00|24.14|23.98|24.14|23.98|24.16|24|24.09|23.93|36
1632186900000|2021-09-21 01:15:00|24.13|23.97|24.16|24|24.18|24.02|24.09|23.93|41
1632187200000|2021-09-21 01:20:00|24.14|23.98|24.28|24.12|24.28|24.12|24.14|23.98|32
1632187500000|2021-09-21 01:25:00|24.23|24.07|24.26|24.1|24.26|24.1|24.16|24|21
1632187800000|2021-09-21 01:30:00|24.28|24.12|24.26|24.1|24.42|24.26|24.23|24.07|61
1632188100000|2021-09-21 01:35:00|24.24|24.08|24.33|24.17|24.37|24.21|24.19|24.03|59
1632188400000|2021-09-21 01:40:00|24.32|24.16|24.25|24.09|24.35|24.19|24.23|24.07|33
1632188700000|2021-09-21 01:45:00|24.26|24.1|24.07|23.91|24.28|24.12|24.05|23.89|102
1632189000000|2021-09-21 01:50:00|24.09|23.93|24.14|23.98|24.14|23.98|24.05|23.89|32
1632189300000|2021-09-21 01:55:00|24.12|23.96|24.09|23.93|24.14|23.98|24.05|23.89|11
1632189600000|2021-09-21 02:00:00|24.07|23.91|24.14|23.98|24.14|23.98|24.07|23.91|45
1632189900000|2021-09-21 02:05:00|24.13|23.97|24.18|24.02|24.18|24.02|24.09|23.93|19
1632190200000|2021-09-21 02:10:00|24.16|24|24.16|24|24.18|24.02|24.13|23.97|53
1632190500000|2021-09-21 02:15:00|24.18|24.02|24.23|24.07|24.23|24.07|24.16|24|42
1632190800000|2021-09-21 02:20:00|24.21|24.05|24.19|24.03|24.23|24.07|24.18|24.02|5
1632191100000|2021-09-21 02:25:00|24.21|24.05|24.16|24|24.23|24.07|24.16|24|15
1632191400000|2021-09-21 02:30:00|24.14|23.98|24.23|24.07|24.23|24.07|24.14|23.98|47
1632191700000|2021-09-21 02:35:00|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|7
1632192000000|2021-09-21 02:40:00|24.25|24.09|24.25|24.09|24.32|24.16|24.23|24.07|35
1632192300000|2021-09-21 02:45:00|24.23|24.07|24.09|23.93|24.23|24.07|24.09|23.93|14
1632192600000|2021-09-21 02:50:00|24.11|23.95|24.11|23.95|24.13|23.97|24.09|23.93|7
1632192900000|2021-09-21 02:55:00|24.09|23.93|24.04|23.88|24.13|23.97|24.02|23.86|29
1632193200000|2021-09-21 03:00:00|24.02|23.86|24.11|23.95|24.13|23.97|24.02|23.86|23
1632193500000|2021-09-21 03:05:00|24.13|23.97|24.13|23.97|24.13|23.97|24.09|23.93|9
1632193800000|2021-09-21 03:10:00|24.11|23.95|24.13|23.97|24.13|23.97|24.09|23.93|30
1632194100000|2021-09-21 03:15:00|24.14|23.98|24.25|24.09|24.27|24.11|24.14|23.98|62
1632194400000|2021-09-21 03:20:00|24.27|24.11|24.23|24.07|24.28|24.12|24.18|24.02|47
1632194700000|2021-09-21 03:25:00|24.21|24.05|24.23|24.07|24.23|24.07|24.18|24.02|11
1632195000000|2021-09-21 03:30:00|24.22|24.06|24.18|24.02|24.23|24.07|24.18|24.02|4
1632195300000|2021-09-21 03:35:00|24.2|24.04|24.09|23.93|24.2|24.04|24.09|23.93|26
1632195600000|2021-09-21 03:40:00|24.13|23.97|24.11|23.95|24.13|23.97|24.09|23.93|5
1632195900000|2021-09-21 03:45:00|24.09|23.93|23.97|23.81|24.11|23.95|23.9|23.74|102
1632196200000|2021-09-21 03:50:00|23.95|23.79|23.95|23.79|23.99|23.83|23.95|23.79|2
1632196500000|2021-09-21 03:55:00|23.97|23.81|23.9|23.74|23.99|23.83|23.9|23.74|13
1632196800000|2021-09-21 04:00:00|23.91|23.75|23.97|23.81|23.99|23.83|23.9|23.74|52
1632197100000|2021-09-21 04:05:00|23.99|23.83|23.95|23.79|23.99|23.83|23.95|23.79|34
1632197400000|2021-09-21 04:10:00|23.97|23.81|23.94|23.78|23.99|23.83|23.94|23.78|40
1632197700000|2021-09-21 04:15:00|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|2
1632198000000|2021-09-21 04:20:00|23.92|23.76|23.9|23.74|23.94|23.78|23.9|23.74|33
1632198300000|2021-09-21 04:25:00|||||||||1
1632198600000|2021-09-21 04:30:00|23.92|23.76|23.97|23.81|23.99|23.83|23.92|23.76|45
1632198900000|2021-09-21 04:35:00|23.99|23.83|23.99|23.83|23.99|23.83|23.95|23.79|13
1632199200000|2021-09-21 04:40:00|23.97|23.81|23.99|23.83|23.99|23.83|23.95|23.79|7
1632199500000|2021-09-21 04:45:00|23.97|23.81|23.97|23.81|23.99|23.83|23.97|23.81|14
1632199800000|2021-09-21 04:50:00|23.95|23.79|23.9|23.74|23.95|23.79|23.9|23.74|7
1632200100000|2021-09-21 04:55:00|||||||||8
1632200400000|2021-09-21 05:00:00|23.92|23.76|23.94|23.78|23.94|23.78|23.9|23.74|13
1632200700000|2021-09-21 05:05:00|23.97|23.81|24.03|23.87|24.08|23.92|23.94|23.78|50
1632201000000|2021-09-21 05:10:00|24.01|23.85|24.04|23.88|24.08|23.92|23.85|23.69|123
1632201300000|2021-09-21 05:15:00|24.06|23.9|24.11|23.95|24.13|23.97|24|23.84|35
1632201600000|2021-09-21 05:20:00|24.09|23.93|24.18|24.02|24.23|24.07|24.09|23.93|43
1632201900000|2021-09-21 05:25:00|24.16|24|24.04|23.88|24.16|24|24.02|23.86|40
1632202200000|2021-09-21 05:30:00|24.06|23.9|24|23.84|24.08|23.92|24|23.84|32
1632202500000|2021-09-21 05:35:00|24.02|23.86|24.04|23.88|24.08|23.92|24|23.84|18
1632202800000|2021-09-21 05:40:00|24|23.84|24.09|23.93|24.09|23.93|24|23.84|49
1632203100000|2021-09-21 05:45:00|24.07|23.91|24.18|24.02|24.23|24.07|24.05|23.89|106
1632203400000|2021-09-21 05:50:00|24.19|24.03|24.37|24.21|24.37|24.21|24.18|24.02|164
1632203700000|2021-09-21 05:55:00|24.35|24.19|24.23|24.07|24.37|24.21|24.23|24.07|153
1632204000000|2021-09-21 06:00:00|24.25|24.09|24.23|24.07|24.32|24.16|24.11|23.95|143
1632204300000|2021-09-21 06:05:00|24.25|24.09|24.18|24.02|24.27|24.11|24.13|23.97|38
1632204600000|2021-09-21 06:10:00|24.14|23.98|23.95|23.79|24.14|23.98|23.94|23.78|97
1632204900000|2021-09-21 06:15:00|23.93|23.77|23.97|23.81|24.04|23.88|23.91|23.75|39
1632205200000|2021-09-21 06:20:00|23.95|23.79|24.04|23.88|24.04|23.88|23.95|23.79|34
1632205500000|2021-09-21 06:25:00|24.02|23.86|23.91|23.75|24.04|23.88|23.9|23.74|46
1632205800000|2021-09-21 06:30:00|23.93|23.77|23.86|23.7|23.93|23.77|23.81|23.65|70
1632206100000|2021-09-21 06:35:00|23.85|23.69|23.91|23.75|23.95|23.79|23.85|23.69|104
1632206400000|2021-09-21 06:40:00|23.95|23.79|24|23.84|24.05|23.89|23.91|23.75|65
1632206700000|2021-09-21 06:45:00|24.04|23.88|23.95|23.79|24.09|23.93|23.95|23.79|97
1632207000000|2021-09-21 06:50:00|23.96|23.8|23.95|23.79|24|23.84|23.91|23.75|55
1632207300000|2021-09-21 06:55:00|23.96|23.8|24.01|23.85|24.01|23.85|23.95|23.79|19
1632207600000|2021-09-21 07:00:00|24.05|23.89|23.87|23.71|24.05|23.89|23.68|23.52|501
1632207900000|2021-09-21 07:05:00|23.89|23.73|23.87|23.71|23.96|23.8|23.8|23.64|190
1632208200000|2021-09-21 07:10:00|23.86|23.7|23.86|23.7|23.92|23.76|23.82|23.66|89
1632208500000|2021-09-21 07:15:00|23.87|23.71|23.72|23.56|23.91|23.75|23.72|23.56|70
1632208800000|2021-09-21 07:20:00|23.68|23.52|23.64|23.48|23.72|23.56|23.58|23.42|144
1632209100000|2021-09-21 07:25:00|23.68|23.52|23.73|23.57|23.82|23.66|23.68|23.52|147
1632209400000|2021-09-21 07:30:00|23.75|23.59|23.64|23.48|23.77|23.61|23.63|23.47|170
1632209700000|2021-09-21 07:35:00|23.66|23.5|23.72|23.56|23.77|23.61|23.63|23.47|259
1632210000000|2021-09-21 07:40:00|23.7|23.54|23.59|23.43|23.7|23.54|23.59|23.43|65
1632210300000|2021-09-21 07:45:00|23.54|23.38|23.68|23.52|23.68|23.52|23.54|23.38|321
1632210600000|2021-09-21 07:50:00|23.63|23.47|23.58|23.42|23.65|23.49|23.58|23.42|77
1632210900000|2021-09-21 07:55:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|93
1632211200000|2021-09-21 08:00:00|23.56|23.4|23.54|23.38|23.58|23.42|23.49|23.33|76
1632211500000|2021-09-21 08:05:00|23.5|23.34|23.54|23.38|23.54|23.38|23.5|23.34|40
1632211800000|2021-09-21 08:10:00|23.52|23.36|23.52|23.36|23.54|23.38|23.49|23.33|98
1632212100000|2021-09-21 08:15:00|23.51|23.35|23.54|23.38|23.54|23.38|23.45|23.29|89
1632212400000|2021-09-21 08:20:00|23.52|23.36|23.59|23.43|23.59|23.43|23.5|23.34|53
1632212700000|2021-09-21 08:25:00|23.55|23.39|23.54|23.38|23.59|23.43|23.54|23.38|85
1632213000000|2021-09-21 08:30:00|23.58|23.42|23.49|23.33|23.58|23.42|23.49|23.33|44
1632213300000|2021-09-21 08:35:00|23.45|23.29|23.49|23.33|23.49|23.33|23.45|23.29|101
1632213600000|2021-09-21 08:40:00|23.45|23.29|23.49|23.33|23.49|23.33|23.41|23.25|63
1632213900000|2021-09-21 08:45:00|23.45|23.29|23.49|23.33|23.49|23.33|23.45|23.29|22
1632214200000|2021-09-21 08:50:00|23.47|23.31|23.54|23.38|23.54|23.38|23.45|23.29|23
1632214500000|2021-09-21 08:55:00|23.58|23.42|23.63|23.47|23.63|23.47|23.54|23.38|105
1632214800000|2021-09-21 09:00:00|23.59|23.43|23.64|23.48|23.68|23.52|23.54|23.38|78
1632215100000|2021-09-21 09:05:00|23.68|23.52|23.68|23.52|23.72|23.56|23.64|23.48|43
1632215400000|2021-09-21 09:10:00|23.7|23.54|23.72|23.56|23.72|23.56|23.67|23.51|33
1632215700000|2021-09-21 09:15:00|23.7|23.54|23.77|23.61|23.77|23.61|23.68|23.52|59
1632216000000|2021-09-21 09:20:00|23.73|23.57|23.86|23.7|23.86|23.7|23.73|23.57|82
1632216300000|2021-09-21 09:25:00|23.87|23.71|23.82|23.66|23.87|23.71|23.77|23.61|61
1632216600000|2021-09-21 09:30:00|23.78|23.62|23.73|23.57|23.78|23.62|23.69|23.53|59
1632216900000|2021-09-21 09:35:00|23.71|23.55|23.73|23.57|23.73|23.57|23.64|23.48|30
1632217200000|2021-09-21 09:40:00|23.69|23.53|23.64|23.48|23.69|23.53|23.59|23.43|67
1632217500000|2021-09-21 09:45:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|37
1632217800000|2021-09-21 09:50:00|23.52|23.36|23.6|23.44|23.6|23.44|23.52|23.36|84
1632218100000|2021-09-21 09:55:00|23.59|23.43|23.64|23.48|23.64|23.48|23.55|23.39|54
1632218400000|2021-09-21 10:00:00|23.62|23.46|23.6|23.44|23.64|23.48|23.59|23.43|15
1632218700000|2021-09-21 10:05:00|23.59|23.43|23.62|23.46|23.65|23.49|23.57|23.41|54
1632219000000|2021-09-21 10:10:00|23.6|23.44|23.7|23.54|23.7|23.54|23.6|23.44|44
1632219300000|2021-09-21 10:15:00|23.67|23.51|23.65|23.49|23.7|23.54|23.65|23.49|55
1632219600000|2021-09-21 10:20:00|23.67|23.51|23.66|23.5|23.7|23.54|23.62|23.46|19
1632219900000|2021-09-21 10:25:00|23.64|23.48|23.66|23.5|23.66|23.5|23.62|23.46|9
1632220200000|2021-09-21 10:30:00|23.67|23.51|23.74|23.58|23.79|23.63|23.66|23.5|37
1632220500000|2021-09-21 10:35:00|23.71|23.55|23.71|23.55|23.74|23.58|23.66|23.5|30
1632220800000|2021-09-21 10:40:00|23.74|23.58|23.79|23.63|23.79|23.63|23.71|23.55|36
1632221100000|2021-09-21 10:45:00|23.77|23.61|23.76|23.6|23.79|23.63|23.74|23.58|34
1632221400000|2021-09-21 10:50:00|23.78|23.62|23.74|23.58|23.78|23.62|23.71|23.55|48
1632221700000|2021-09-21 10:55:00|||||||||4
1632222000000|2021-09-21 11:00:00|23.79|23.63|23.78|23.62|23.83|23.67|23.74|23.58|48
1632222300000|2021-09-21 11:05:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|42
1632222600000|2021-09-21 11:10:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|40
1632222900000|2021-09-21 11:15:00|23.76|23.6|23.76|23.6|23.79|23.63|23.75|23.59|54
1632223200000|2021-09-21 11:20:00|23.78|23.62|23.76|23.6|23.8|23.64|23.76|23.6|80
1632223500000|2021-09-21 11:25:00|23.8|23.64|23.8|23.64|23.8|23.64|23.75|23.59|42
1632223800000|2021-09-21 11:30:00|23.78|23.62|23.75|23.59|23.8|23.64|23.75|23.59|43
1632224100000|2021-09-21 11:35:00|23.78|23.62|23.97|23.81|23.97|23.81|23.75|23.59|153
1632224400000|2021-09-21 11:40:00|23.93|23.77|23.85|23.69|23.93|23.77|23.85|23.69|119
1632224700000|2021-09-21 11:45:00|23.8|23.64|23.8|23.64|23.81|23.65|23.76|23.6|129
1632225000000|2021-09-21 11:50:00|23.81|23.65|23.8|23.64|23.85|23.69|23.8|23.64|39
1632225300000|2021-09-21 11:55:00|23.78|23.62|23.71|23.55|23.8|23.64|23.71|23.55|108
1632225600000|2021-09-21 12:00:00|23.75|23.59|23.76|23.6|23.8|23.64|23.71|23.55|89
1632225900000|2021-09-21 12:05:00|23.75|23.59|23.66|23.5|23.76|23.6|23.62|23.46|253
1632226200000|2021-09-21 12:10:00|23.71|23.55|24.02|23.86|24.07|23.91|23.62|23.46|323
1632226500000|2021-09-21 12:15:00|24.03|23.87|23.85|23.69|24.03|23.87|23.8|23.64|297
1632226800000|2021-09-21 12:20:00|23.8|23.64|23.94|23.78|23.99|23.83|23.8|23.64|182
1632227100000|2021-09-21 12:25:00|23.9|23.74|23.94|23.78|23.99|23.83|23.85|23.69|74
1632227400000|2021-09-21 12:30:00|23.97|23.81|23.9|23.74|23.99|23.83|23.84|23.68|231
1632227700000|2021-09-21 12:35:00|23.92|23.76|23.85|23.69|23.92|23.76|23.85|23.69|40
1632228000000|2021-09-21 12:40:00|23.87|23.71|23.85|23.69|23.94|23.78|23.85|23.69|104
1632228300000|2021-09-21 12:45:00|23.84|23.68|23.85|23.69|23.89|23.73|23.84|23.68|104
1632228600000|2021-09-21 12:50:00|23.89|23.73|24.04|23.88|24.07|23.91|23.85|23.69|146
1632228900000|2021-09-21 12:55:00|24.06|23.9|24.11|23.95|24.12|23.96|23.94|23.78|104
1632229200000|2021-09-21 13:00:00|24.07|23.91|23.94|23.78|24.12|23.96|23.89|23.73|397
1632229500000|2021-09-21 13:05:00|23.89|23.73|24.02|23.86|24.06|23.9|23.89|23.73|89
1632229800000|2021-09-21 13:10:00|23.99|23.83|24.04|23.88|24.07|23.91|23.99|23.83|38
1632230100000|2021-09-21 13:15:00|24.07|23.91|24.04|23.88|24.12|23.96|24.04|23.88|106
1632230400000|2021-09-21 13:20:00|24.06|23.9|23.99|23.83|24.09|23.93|23.99|23.83|90
1632230700000|2021-09-21 13:25:00|24.02|23.86|23.94|23.78|24.04|23.88|23.94|23.78|64
1632231000000|2021-09-21 13:30:00|23.99|23.83|24.39|24.23|24.44|24.28|23.9|23.74|1956
1632231300000|2021-09-21 13:35:00|24.35|24.19|24.05|23.89|24.39|24.23|23.91|23.75|1275
1632231600000|2021-09-21 13:40:00|24.03|23.87|24.06|23.9|24.28|24.12|23.98|23.82|944
1632231900000|2021-09-21 13:45:00|24.05|23.89|23.74|23.58|24.06|23.9|23.72|23.56|1241
1632232200000|2021-09-21 13:50:00|23.7|23.54|23.89|23.73|23.89|23.73|23.7|23.54|873
1632232500000|2021-09-21 13:55:00|23.85|23.69|23.99|23.83|24.08|23.92|23.71|23.55|1075
1632232800000|2021-09-21 14:00:00|23.94|23.78|24.04|23.88|24.18|24.02|23.9|23.74|1139
1632233100000|2021-09-21 14:05:00|24.03|23.87|24.58|24.42|24.58|24.42|23.99|23.83|850
1632233400000|2021-09-21 14:10:00|24.56|24.4|24.44|24.28|24.67|24.51|24.43|24.27|1458
1632233700000|2021-09-21 14:15:00|24.43|24.27|24.34|24.18|24.52|24.36|24.25|24.09|800
1632234000000|2021-09-21 14:20:00|24.29|24.13|24.57|24.41|24.57|24.41|24.29|24.13|834
1632234300000|2021-09-21 14:25:00|24.56|24.4|24.38|24.22|24.7|24.54|24.38|24.22|904
1632234600000|2021-09-21 14:30:00|24.42|24.26|24.51|24.35|24.56|24.4|24.32|24.16|721
1632234900000|2021-09-21 14:35:00|24.47|24.31|24.5|24.34|24.69|24.53|24.41|24.25|704
1632235200000|2021-09-21 14:40:00|24.46|24.3|24.36|24.2|24.55|24.39|24.32|24.16|448
1632235500000|2021-09-21 14:45:00|24.37|24.21|24.87|24.71|24.91|24.75|24.32|24.16|780
1632235800000|2021-09-21 14:50:00|24.86|24.7|24.97|24.81|25.11|24.95|24.86|24.7|937
1632236100000|2021-09-21 14:55:00|24.93|24.77|24.89|24.73|24.97|24.81|24.82|24.66|1005
1632236400000|2021-09-21 15:00:00|24.93|24.77|24.84|24.68|25.12|24.96|24.8|24.64|1006
1632236700000|2021-09-21 15:05:00|24.8|24.64|24.4|24.24|24.8|24.64|24.37|24.21|807
1632237000000|2021-09-21 15:10:00|24.42|24.26|24.28|24.12|24.47|24.31|24.27|24.11|409
1632237300000|2021-09-21 15:15:00|24.27|24.11|24.37|24.21|24.41|24.25|24.27|24.11|322
1632237600000|2021-09-21 15:20:00|24.36|24.2|24.46|24.3|24.47|24.31|24.36|24.2|288
1632237900000|2021-09-21 15:25:00|24.44|24.28|24.51|24.35|24.56|24.4|24.37|24.21|436
1632238200000|2021-09-21 15:30:00|24.49|24.33|24.19|24.03|24.51|24.35|24.14|23.98|779
1632238500000|2021-09-21 15:35:00|24.23|24.07|24.18|24.02|24.23|24.07|24.09|23.93|340
1632238800000|2021-09-21 15:40:00|24.14|23.98|24.09|23.93|24.23|24.07|24.09|23.93|469
1632239100000|2021-09-21 15:45:00|24.05|23.89|24.05|23.89|24.1|23.94|24|23.84|448
1632239400000|2021-09-21 15:50:00|24.07|23.91|24.05|23.89|24.14|23.98|24.05|23.89|332
1632239700000|2021-09-21 15:55:00|24.02|23.86|24.05|23.89|24.1|23.94|24|23.84|276
1632240000000|2021-09-21 16:00:00|24.09|23.93|23.87|23.71|24.1|23.94|23.78|23.62|456
1632240300000|2021-09-21 16:05:00|23.88|23.72|23.88|23.72|23.92|23.76|23.83|23.67|381
1632240600000|2021-09-21 16:10:00|23.92|23.76|23.88|23.72|23.93|23.77|23.83|23.67|504
1632240900000|2021-09-21 16:15:00|23.84|23.68|23.98|23.82|23.98|23.82|23.84|23.68|531
1632241200000|2021-09-21 16:20:00|23.97|23.81|24.02|23.86|24.02|23.86|23.93|23.77|386
1632241500000|2021-09-21 16:25:00|24|23.84|24.12|23.96|24.12|23.96|23.95|23.79|251
1632241800000|2021-09-21 16:30:00|24.15|23.99|24.03|23.87|24.17|24.01|24.02|23.86|430
1632242100000|2021-09-21 16:35:00|24.05|23.89|23.98|23.82|24.07|23.91|23.93|23.77|386
1632242400000|2021-09-21 16:40:00|23.97|23.81|23.89|23.73|24.03|23.87|23.88|23.72|392
1632242700000|2021-09-21 16:45:00|23.93|23.77|23.93|23.77|23.98|23.82|23.88|23.72|526
1632243000000|2021-09-21 16:50:00|23.94|23.78|24.21|24.05|24.29|24.13|23.94|23.78|649
1632243300000|2021-09-21 16:55:00|24.17|24.01|24.08|23.92|24.21|24.05|24.02|23.86|357
1632243600000|2021-09-21 17:00:00|24.07|23.91|24.17|24.01|24.26|24.1|24.02|23.86|385
1632243900000|2021-09-21 17:05:00|24.21|24.05|24.12|23.96|24.22|24.06|24.03|23.87|342
1632244200000|2021-09-21 17:10:00|24.16|24|24.12|23.96|24.16|24|24.03|23.87|392
1632244500000|2021-09-21 17:15:00|24.1|23.94|24.03|23.87|24.17|24.01|24.03|23.87|224
1632244800000|2021-09-21 17:20:00|24.07|23.91|24.22|24.06|24.26|24.1|23.98|23.82|516
1632245100000|2021-09-21 17:25:00|24.26|24.1|24.26|24.1|24.31|24.15|24.12|23.96|549
1632245400000|2021-09-21 17:30:00|24.29|24.13|24.26|24.1|24.34|24.18|24.21|24.05|771
1632245700000|2021-09-21 17:35:00|24.24|24.08|24.12|23.96|24.29|24.13|24.12|23.96|559
1632246000000|2021-09-21 17:40:00|24.16|24|24.29|24.13|24.3|24.14|24.12|23.96|395
1632246300000|2021-09-21 17:45:00|24.26|24.1|24.12|23.96|24.27|24.11|24.07|23.91|401
1632246600000|2021-09-21 17:50:00|24.16|24|24.33|24.17|24.34|24.18|23.99|23.83|582
1632246900000|2021-09-21 17:55:00|24.29|24.13|24.29|24.13|24.38|24.22|24.24|24.08|392
1632247200000|2021-09-21 18:00:00|24.3|24.14|24.16|24|24.3|24.14|24.11|23.95|483
1632247500000|2021-09-21 18:05:00|24.12|23.96|24.07|23.91|24.16|24|24.02|23.86|582
1632247800000|2021-09-21 18:10:00|24.08|23.92|24.17|24.01|24.17|24.01|24.07|23.91|671
1632248100000|2021-09-21 18:15:00|24.16|24|24.26|24.1|24.26|24.1|24.12|23.96|539
1632248400000|2021-09-21 18:20:00|24.31|24.15|24.39|24.23|24.41|24.25|24.26|24.1|386
1632248700000|2021-09-21 18:25:00|24.36|24.2|24.43|24.27|24.52|24.36|24.31|24.15|1147
1632249000000|2021-09-21 18:30:00|24.39|24.23|24.19|24.03|24.39|24.23|24.19|24.03|419
1632249300000|2021-09-21 18:35:00|24.2|24.04|24.15|23.99|24.24|24.08|24.11|23.95|733
1632249600000|2021-09-21 18:40:00|24.14|23.98|24.09|23.93|24.16|24|24.09|23.93|387
1632249900000|2021-09-21 18:45:00|24.13|23.97|24.05|23.89|24.14|23.98|24.04|23.88|487
1632250200000|2021-09-21 18:50:00|24.04|23.88|23.82|23.66|24.04|23.88|23.72|23.56|1028
1632250500000|2021-09-21 18:55:00|23.78|23.62|23.91|23.75|23.96|23.8|23.77|23.61|700
1632250800000|2021-09-21 19:00:00|23.89|23.73|23.82|23.66|23.91|23.75|23.68|23.52|582
1632251100000|2021-09-21 19:05:00|23.78|23.62|23.78|23.62|23.82|23.66|23.68|23.52|536
1632251400000|2021-09-21 19:10:00|23.76|23.6|23.59|23.43|23.87|23.71|23.59|23.43|840
1632251700000|2021-09-21 19:15:00|23.55|23.39|23.73|23.57|23.77|23.61|23.45|23.29|1168
1632252000000|2021-09-21 19:20:00|23.75|23.59|23.68|23.52|23.78|23.62|23.57|23.41|800
1632252300000|2021-09-21 19:25:00|23.64|23.48|23.58|23.42|23.69|23.53|23.54|23.38|527
1632252600000|2021-09-21 19:30:00|23.59|23.43|23.49|23.33|23.59|23.43|23.4|23.24|954
1632252900000|2021-09-21 19:35:00|23.54|23.38|23.53|23.37|23.54|23.38|23.35|23.19|986
1632253200000|2021-09-21 19:40:00|23.54|23.38|23.45|23.29|23.59|23.43|23.4|23.24|1055
1632253500000|2021-09-21 19:45:00|23.49|23.33|23.87|23.71|23.87|23.71|23.49|23.33|1327
1632253800000|2021-09-21 19:50:00|23.83|23.67|23.76|23.6|23.83|23.67|23.64|23.48|1150
1632254100000|2021-09-21 19:55:00|23.74|23.58|23.7|23.54|23.83|23.67|23.61|23.45|3308
1632254400000|2021-09-21 20:00:00|23.74|23.58|23.93|23.77|23.93|23.77|23.73|23.57|2129
1632254700000|2021-09-21 20:05:00|23.89|23.73|24.08|23.92|24.08|23.92|23.88|23.72|1462
1632255000000|2021-09-21 20:10:00|24.12|23.96|24.08|23.92|24.18|24.02|24.03|23.87|1148
1632256200000|2021-09-21 20:30:00|24.07|23.91|24.07|23.91|24.08|23.92|24.03|23.87|275
1632256500000|2021-09-21 20:35:00|24.08|23.92|24.17|24.01|24.17|24.01|24.08|23.92|49
1632256800000|2021-09-21 20:40:00|24.18|24.02|24.17|24.01|24.21|24.05|24.16|24|88
1632257100000|2021-09-21 20:45:00|24.12|23.96|24.07|23.91|24.16|24|24.07|23.91|194
1632257400000|2021-09-21 20:50:00|24.06|23.9|24.05|23.89|24.11|23.95|24.05|23.89|130
1632257700000|2021-09-21 20:55:00|24.03|23.87|24.09|23.93|24.13|23.97|24.03|23.87|371
1632261600000|2021-09-21 22:00:00|24.05|23.89|24.09|23.93|24.1|23.94|24.05|23.89|66
1632261900000|2021-09-21 22:05:00|24.05|23.89|24.01|23.85|24.05|23.89|24|23.84|44
1632262200000|2021-09-21 22:10:00|24|23.84|24.01|23.85|24.01|23.85|23.96|23.8|35
1632262500000|2021-09-21 22:15:00|24.05|23.89|24.1|23.94|24.14|23.98|24.05|23.89|51
1632262800000|2021-09-21 22:20:00|24.12|23.96|24.14|23.98|24.19|24.03|24.1|23.94|40
1632263100000|2021-09-21 22:25:00|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|13
1632263400000|2021-09-21 22:30:00|24.14|23.98|24.12|23.96|24.15|23.99|24.1|23.94|15
1632263700000|2021-09-21 22:35:00|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|4
1632264000000|2021-09-21 22:40:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|16
1632264300000|2021-09-21 22:45:00|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|1
1632264600000|2021-09-21 22:50:00|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|10
1632264900000|2021-09-21 22:55:00|24.1|23.94|24.17|24.01|24.19|24.03|24.1|23.94|16
1632265200000|2021-09-21 23:00:00|24.19|24.03|24.2|24.04|24.24|24.08|24.15|23.99|24
1632265500000|2021-09-21 23:05:00|24.19|24.03|24.19|24.03|24.22|24.06|24.15|23.99|6
1632265800000|2021-09-21 23:10:00|24.2|24.04|24.2|24.04|24.22|24.06|24.15|23.99|9
1632266100000|2021-09-21 23:15:00|24.19|24.03|24.17|24.01|24.2|24.04|24.15|23.99|17
1632266400000|2021-09-21 23:20:00|24.19|24.03|24.2|24.04|24.22|24.06|24.15|23.99|13
1632266700000|2021-09-21 23:25:00|24.19|24.03|24.2|24.04|24.24|24.08|24.17|24.01|17
1632267000000|2021-09-21 23:30:00|24.22|24.06|24.2|24.04|24.24|24.08|24.17|24.01|49
1632267300000|2021-09-21 23:35:00|24.22|24.06|24.2|24.04|24.24|24.08|24.2|24.04|19
1632267600000|2021-09-21 23:40:00|24.22|24.06|24.24|24.08|24.24|24.08|24.2|24.04|7
1632267900000|2021-09-21 23:45:00|24.25|24.09|24.24|24.08|24.25|24.09|24.2|24.04|6
1632268200000|2021-09-21 23:50:00|24.25|24.09|24.27|24.11|24.29|24.13|24.25|24.09|34
1632268500000|2021-09-21 23:55:00|24.29|24.13|24.29|24.13|24.29|24.13|24.25|24.09|7
1632268800000|2021-09-22 00:00:00|24.34|24.18|24.39|24.23|24.42|24.26|24.34|24.18|114
1632269100000|2021-09-22 00:05:00|24.38|24.22|24.52|24.36|24.52|24.36|24.38|24.22|65
1632269400000|2021-09-22 00:10:00|24.56|24.4|24.57|24.41|24.61|24.45|24.52|24.36|84
1632269700000|2021-09-22 00:15:00|24.54|24.38|24.47|24.31|24.57|24.41|24.44|24.28|112
1632270000000|2021-09-22 00:20:00|24.46|24.3|24.44|24.28|24.47|24.31|24.41|24.25|25
1632270300000|2021-09-22 00:25:00|24.46|24.3|24.42|24.26|24.46|24.3|24.39|24.23|54
1632270600000|2021-09-22 00:30:00|24.44|24.28|24.47|24.31|24.47|24.31|24.39|24.23|32
1632270900000|2021-09-22 00:35:00|24.48|24.32|24.44|24.28|24.52|24.36|24.39|24.23|70
1632271200000|2021-09-22 00:40:00|24.46|24.3|24.5|24.34|24.52|24.36|24.44|24.28|38
1632271500000|2021-09-22 00:45:00|24.51|24.35|24.46|24.3|24.51|24.35|24.39|24.23|48
1632271800000|2021-09-22 00:50:00|24.47|24.31|24.48|24.32|24.49|24.33|24.44|24.28|8
1632272100000|2021-09-22 00:55:00|24.49|24.33|24.53|24.37|24.57|24.41|24.47|24.31|32
1632272400000|2021-09-22 01:00:00|24.54|24.38|24.57|24.41|24.59|24.43|24.51|24.35|50
1632272700000|2021-09-22 01:05:00|24.59|24.43|24.2|24.04|24.62|24.46|24.16|24|177
1632273000000|2021-09-22 01:10:00|24.18|24.02|23.97|23.81|24.2|24.04|23.95|23.79|188
1632273300000|2021-09-22 01:15:00|23.95|23.79|23.97|23.81|24.02|23.86|23.81|23.65|179
1632273600000|2021-09-22 01:20:00|23.95|23.79|23.74|23.58|23.97|23.81|23.74|23.58|114
1632273900000|2021-09-22 01:25:00|23.76|23.6|23.66|23.5|23.79|23.63|23.66|23.5|146
1632274200000|2021-09-22 01:30:00|23.68|23.52|23.73|23.57|23.74|23.58|23.56|23.4|182
1632274500000|2021-09-22 01:35:00|23.74|23.58|23.61|23.45|23.79|23.63|23.52|23.36|292
1632274800000|2021-09-22 01:40:00|23.62|23.46|23.61|23.45|23.66|23.5|23.61|23.45|50
1632275100000|2021-09-22 01:45:00|23.63|23.47|23.59|23.43|23.66|23.5|23.52|23.36|30
1632275400000|2021-09-22 01:50:00|23.57|23.41|23.66|23.5|23.7|23.54|23.54|23.38|69
1632275700000|2021-09-22 01:55:00|23.63|23.47|23.71|23.55|23.74|23.58|23.63|23.47|33
1632276000000|2021-09-22 02:00:00|23.7|23.54|23.88|23.72|23.93|23.77|23.68|23.52|42
1632276300000|2021-09-22 02:05:00|23.9|23.74|23.98|23.82|24.07|23.91|23.88|23.72|86
1632276600000|2021-09-22 02:10:00|24|23.84|23.88|23.72|24.02|23.86|23.86|23.7|48
1632276900000|2021-09-22 02:15:00|23.9|23.74|23.88|23.72|23.93|23.77|23.84|23.68|28
1632277200000|2021-09-22 02:20:00|23.86|23.7|23.86|23.7|23.88|23.72|23.85|23.69|11
1632277500000|2021-09-22 02:25:00|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|3
1632277800000|2021-09-22 02:30:00|23.92|23.76|23.93|23.77|23.95|23.79|23.88|23.72|23
1632278100000|2021-09-22 02:35:00|23.95|23.79|23.93|23.77|24.02|23.86|23.93|23.77|35
1632278400000|2021-09-22 02:40:00|23.88|23.72|23.9|23.74|23.93|23.77|23.88|23.72|18
1632278700000|2021-09-22 02:45:00|23.88|23.72|23.88|23.72|23.97|23.81|23.88|23.72|13
1632279000000|2021-09-22 02:50:00|23.86|23.7|23.85|23.69|23.88|23.72|23.75|23.59|46
1632279300000|2021-09-22 02:55:00|23.84|23.68|23.81|23.65|23.91|23.75|23.8|23.64|19
1632279600000|2021-09-22 03:00:00|23.83|23.67|23.83|23.67|23.84|23.68|23.8|23.64|2
1632279900000|2021-09-22 03:05:00|23.81|23.65|23.76|23.6|23.83|23.67|23.75|23.59|36
1632280200000|2021-09-22 03:10:00|23.79|23.63|23.75|23.59|23.8|23.64|23.7|23.54|19
1632280500000|2021-09-22 03:15:00|23.73|23.57|23.75|23.59|23.77|23.61|23.71|23.55|7
1632280800000|2021-09-22 03:20:00|23.71|23.55|23.75|23.59|23.75|23.59|23.7|23.54|8
1632281100000|2021-09-22 03:25:00|23.73|23.57|23.75|23.59|23.75|23.59|23.71|23.55|5
1632281400000|2021-09-22 03:30:00|23.71|23.55|23.77|23.61|23.8|23.64|23.71|23.55|11
1632281700000|2021-09-22 03:35:00|23.78|23.62|23.85|23.69|23.87|23.71|23.77|23.61|31
1632282000000|2021-09-22 03:40:00|23.87|23.71|23.83|23.67|23.88|23.72|23.83|23.67|13
1632282300000|2021-09-22 03:45:00|23.84|23.68|23.83|23.67|23.88|23.72|23.8|23.64|15
1632282600000|2021-09-22 03:50:00|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|3
1632282900000|2021-09-22 03:55:00|23.82|23.66|23.88|23.72|23.95|23.79|23.82|23.66|23
1632283200000|2021-09-22 04:00:00|23.9|23.74|23.88|23.72|23.91|23.75|23.85|23.69|18
1632283500000|2021-09-22 04:05:00|23.87|23.71|23.88|23.72|23.88|23.72|23.83|23.67|5
1632283800000|2021-09-22 04:10:00|23.87|23.71|23.87|23.71|23.88|23.72|23.85|23.69|2
1632284100000|2021-09-22 04:15:00|23.85|23.69|23.88|23.72|23.88|23.72|23.83|23.67|7
1632284400000|2021-09-22 04:20:00|23.87|23.71|23.88|23.72|23.88|23.72|23.84|23.68|8
1632284700000|2021-09-22 04:25:00|23.85|23.69|23.83|23.67|23.88|23.72|23.83|23.67|5
1632285000000|2021-09-22 04:30:00|23.85|23.69|23.84|23.68|23.88|23.72|23.83|23.67|9
1632285300000|2021-09-22 04:35:00|23.83|23.67|23.88|23.72|23.88|23.72|23.83|23.67|2
1632285600000|2021-09-22 04:40:00|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|13
1632285900000|2021-09-22 04:45:00|23.87|23.71|23.7|23.54|23.87|23.71|23.7|23.54|22
1632286200000|2021-09-22 04:50:00|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|25
1632286500000|2021-09-22 04:55:00|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|5
1632286800000|2021-09-22 05:00:00|23.77|23.61|23.65|23.49|23.77|23.61|23.63|23.47|33
1632287100000|2021-09-22 05:05:00|23.66|23.5|23.68|23.52|23.75|23.59|23.65|23.49|15
1632287400000|2021-09-22 05:10:00|23.66|23.5|23.65|23.49|23.7|23.54|23.65|23.49|24
1632287700000|2021-09-22 05:15:00|23.67|23.51|23.58|23.42|23.7|23.54|23.58|23.42|26
1632288000000|2021-09-22 05:20:00|23.56|23.4|23.6|23.44|23.61|23.45|23.51|23.35|36
1632288300000|2021-09-22 05:25:00|23.58|23.42|23.61|23.45|23.63|23.47|23.56|23.4|27
1632288600000|2021-09-22 05:30:00|23.6|23.44|23.6|23.44|23.6|23.44|23.56|23.4|16
1632288900000|2021-09-22 05:35:00|23.58|23.42|23.56|23.4|23.63|23.47|23.56|23.4|26
1632289200000|2021-09-22 05:40:00|23.54|23.38|23.56|23.4|23.61|23.45|23.52|23.36|55
1632289500000|2021-09-22 05:45:00|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|25
1632289800000|2021-09-22 05:50:00|23.54|23.38|23.66|23.5|23.7|23.54|23.52|23.36|154
1632290100000|2021-09-22 05:55:00|23.65|23.49|23.68|23.52|23.7|23.54|23.63|23.47|45
1632290400000|2021-09-22 06:00:00|23.66|23.5|23.65|23.49|23.68|23.52|23.56|23.4|44
1632290700000|2021-09-22 06:05:00|23.63|23.47|23.63|23.47|23.7|23.54|23.6|23.44|38
1632291000000|2021-09-22 06:10:00|23.61|23.45|23.56|23.4|23.66|23.5|23.51|23.35|19
1632291300000|2021-09-22 06:15:00|23.52|23.36|23.55|23.39|23.56|23.4|23.51|23.35|37
1632291600000|2021-09-22 06:20:00|23.56|23.4|23.56|23.4|23.56|23.4|23.51|23.35|92
1632291900000|2021-09-22 06:25:00|23.52|23.36|23.56|23.4|23.56|23.4|23.51|23.35|46
1632292200000|2021-09-22 06:30:00|23.52|23.36|23.47|23.31|23.56|23.4|23.45|23.29|78
1632292500000|2021-09-22 06:35:00|23.45|23.29|23.43|23.27|23.47|23.31|23.43|23.27|64
1632292800000|2021-09-22 06:40:00|23.45|23.29|23.51|23.35|23.54|23.38|23.43|23.27|58
1632293100000|2021-09-22 06:45:00|23.52|23.36|23.43|23.27|23.54|23.38|23.43|23.27|80
1632293400000|2021-09-22 06:50:00|23.47|23.31|23.43|23.27|23.48|23.32|23.43|23.27|116
1632293700000|2021-09-22 06:55:00|23.47|23.31|23.42|23.26|23.47|23.31|23.38|23.22|116
1632294000000|2021-09-22 07:00:00|23.43|23.27|23.42|23.26|23.47|23.31|23.38|23.22|112
1632294300000|2021-09-22 07:05:00|23.4|23.24|23.35|23.19|23.43|23.27|23.3|23.14|242
1632294600000|2021-09-22 07:10:00|23.37|23.21|23.35|23.19|23.37|23.21|23.3|23.14|31
1632294900000|2021-09-22 07:15:00|23.32|23.16|23.4|23.24|23.43|23.27|23.3|23.14|94
1632295200000|2021-09-22 07:20:00|23.39|23.23|23.38|23.22|23.4|23.24|23.35|23.19|17
1632295500000|2021-09-22 07:25:00|23.4|23.24|23.4|23.24|23.43|23.27|23.35|23.19|105
1632295800000|2021-09-22 07:30:00|23.37|23.21|23.4|23.24|23.42|23.26|23.35|23.19|47
1632296100000|2021-09-22 07:35:00|23.43|23.27|23.47|23.31|23.48|23.32|23.4|23.24|82
1632296400000|2021-09-22 07:40:00|23.45|23.29|23.55|23.39|23.57|23.41|23.45|23.29|85
1632296700000|2021-09-22 07:45:00|23.57|23.41|23.57|23.41|23.62|23.46|23.48|23.32|92
1632297000000|2021-09-22 07:50:00|23.58|23.42|23.67|23.51|23.76|23.6|23.58|23.42|124
1632297300000|2021-09-22 07:55:00|23.64|23.48|23.67|23.51|23.67|23.51|23.58|23.42|125
1632297600000|2021-09-22 08:00:00|23.7|23.54|23.67|23.51|23.72|23.56|23.63|23.47|71
1632297900000|2021-09-22 08:05:00|23.65|23.49|23.62|23.46|23.65|23.49|23.59|23.43|45
1632298200000|2021-09-22 08:10:00|23.6|23.44|23.54|23.38|23.62|23.46|23.5|23.34|62
1632298500000|2021-09-22 08:15:00|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|40
1632298800000|2021-09-22 08:20:00|23.5|23.34|23.54|23.38|23.54|23.38|23.49|23.33|51
1632299100000|2021-09-22 08:25:00|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|46
1632299400000|2021-09-22 08:30:00|23.5|23.34|23.49|23.33|23.54|23.38|23.45|23.29|81
1632299700000|2021-09-22 08:35:00|23.5|23.34|23.49|23.33|23.55|23.39|23.49|23.33|108
1632300000000|2021-09-22 08:40:00|23.47|23.31|23.49|23.33|23.54|23.38|23.45|23.29|51
1632300300000|2021-09-22 08:45:00|23.45|23.29|23.45|23.29|23.49|23.33|23.4|23.24|47
1632300600000|2021-09-22 08:50:00|23.44|23.28|23.44|23.28|23.44|23.28|23.4|23.24|42
1632300900000|2021-09-22 08:55:00|23.42|23.26|23.47|23.31|23.49|23.33|23.42|23.26|58
1632301200000|2021-09-22 09:00:00|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|13
1632301500000|2021-09-22 09:05:00|||||||||15
1632301800000|2021-09-22 09:10:00|23.46|23.3|23.47|23.31|23.47|23.31|23.44|23.28|74
1632302100000|2021-09-22 09:15:00|23.52|23.36|23.49|23.33|23.52|23.36|23.47|23.31|81
1632302400000|2021-09-22 09:20:00|23.47|23.31|23.49|23.33|23.52|23.36|23.44|23.28|46
1632302700000|2021-09-22 09:25:00|23.52|23.36|23.51|23.35|23.52|23.36|23.49|23.33|22
1632303000000|2021-09-22 09:30:00|23.52|23.36|23.57|23.41|23.57|23.41|23.51|23.35|108
1632303300000|2021-09-22 09:35:00|23.56|23.4|23.54|23.38|23.59|23.43|23.54|23.38|45
1632303600000|2021-09-22 09:40:00|23.57|23.41|23.57|23.41|23.57|23.41|23.54|23.38|13
1632303900000|2021-09-22 09:45:00|23.59|23.43|23.57|23.41|23.62|23.46|23.54|23.38|15
1632304200000|2021-09-22 09:50:00|23.56|23.4|23.49|23.33|23.57|23.41|23.47|23.31|48
1632304500000|2021-09-22 09:55:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|3
1632304800000|2021-09-22 10:00:00|23.47|23.31|23.39|23.23|23.47|23.31|23.39|23.23|168
1632305100000|2021-09-22 10:05:00|23.42|23.26|23.42|23.26|23.42|23.26|23.39|23.23|16
1632305400000|2021-09-22 10:10:00|23.41|23.25|23.42|23.26|23.44|23.28|23.39|23.23|35
1632305700000|2021-09-22 10:15:00|23.39|23.23|23.37|23.21|23.42|23.26|23.34|23.18|106
1632306000000|2021-09-22 10:20:00|23.36|23.2|23.35|23.19|23.39|23.23|23.34|23.18|39
1632306300000|2021-09-22 10:25:00|23.34|23.18|23.38|23.22|23.44|23.28|23.34|23.18|25
1632306600000|2021-09-22 10:30:00|23.39|23.23|23.39|23.23|23.41|23.25|23.38|23.22|29
1632306900000|2021-09-22 10:35:00|23.37|23.21|23.34|23.18|23.39|23.23|23.33|23.17|81
1632307200000|2021-09-22 10:40:00|23.29|23.13|23.39|23.23|23.39|23.23|23.29|23.13|33
1632307500000|2021-09-22 10:45:00|23.38|23.22|23.39|23.23|23.43|23.27|23.34|23.18|32
1632307800000|2021-09-22 10:50:00|23.38|23.22|23.39|23.23|23.43|23.27|23.34|23.18|46
1632308100000|2021-09-22 10:55:00|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|11
1632308400000|2021-09-22 11:00:00|23.44|23.28|23.39|23.23|23.48|23.32|23.39|23.23|101
1632308700000|2021-09-22 11:05:00|23.43|23.27|23.43|23.27|23.43|23.27|23.39|23.23|4
1632309000000|2021-09-22 11:10:00|23.41|23.25|23.43|23.27|23.43|23.27|23.39|23.23|16
1632309300000|2021-09-22 11:15:00|23.39|23.23|23.43|23.27|23.44|23.28|23.39|23.23|30
1632309600000|2021-09-22 11:20:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|26
1632309900000|2021-09-22 11:25:00|23.38|23.22|23.38|23.22|23.38|23.22|23.36|23.2|70
1632310200000|2021-09-22 11:30:00|23.37|23.21|23.38|23.22|23.38|23.22|23.33|23.17|21
1632310500000|2021-09-22 11:35:00|||||||||3
1632310800000|2021-09-22 11:40:00|||||||||2
1632311100000|2021-09-22 11:45:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|11
1632311400000|2021-09-22 11:50:00|23.38|23.22|23.38|23.22|23.41|23.25|23.38|23.22|46
1632311700000|2021-09-22 11:55:00|23.4|23.24|23.38|23.22|23.41|23.25|23.38|23.22|52
1632312000000|2021-09-22 12:00:00|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|66
1632312300000|2021-09-22 12:05:00|23.36|23.2|23.33|23.17|23.37|23.21|23.33|23.17|78
1632312600000|2021-09-22 12:10:00|23.36|23.2|23.33|23.17|23.36|23.2|23.33|23.17|56
1632312900000|2021-09-22 12:15:00|||||||||19
1632313200000|2021-09-22 12:20:00|||||||||2
1632313500000|2021-09-22 12:25:00|23.31|23.15|23.28|23.12|23.33|23.17|23.26|23.1|75
1632313800000|2021-09-22 12:30:00|23.24|23.08|23.24|23.08|23.28|23.12|23.24|23.08|166
1632314100000|2021-09-22 12:35:00|23.28|23.12|23.28|23.12|23.28|23.12|23.24|23.08|30
1632314400000|2021-09-22 12:40:00|23.24|23.08|23.24|23.08|23.28|23.12|23.23|23.07|19
1632314700000|2021-09-22 12:45:00|23.23|23.07|23.24|23.08|23.28|23.12|23.23|23.07|29
1632315000000|2021-09-22 12:50:00|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|16
1632315300000|2021-09-22 12:55:00|23.26|23.1|23.24|23.08|23.28|23.12|23.23|23.07|65
1632315600000|2021-09-22 13:00:00|23.23|23.07|23.1|22.94|23.24|23.08|23.1|22.94|408
1632315900000|2021-09-22 13:05:00|23.14|22.98|23.1|22.94|23.14|22.98|23.09|22.93|161
1632316200000|2021-09-22 13:10:00|23.12|22.96|23.23|23.07|23.28|23.12|23.12|22.96|157
1632316500000|2021-09-22 13:15:00|23.24|23.08|23.19|23.03|23.24|23.08|23.18|23.02|155
1632316800000|2021-09-22 13:20:00|23.18|23.02|23.18|23.02|23.19|23.03|23.14|22.98|163
1632317100000|2021-09-22 13:25:00|23.14|22.98|23.14|22.98|23.22|23.06|23.13|22.97|182
1632317400000|2021-09-22 13:30:00|23.18|23.02|23.32|23.16|23.35|23.19|23.13|22.97|968
1632317700000|2021-09-22 13:35:00|23.33|23.17|23.32|23.16|23.37|23.21|23.27|23.11|656
1632318000000|2021-09-22 13:40:00|23.35|23.19|23.35|23.19|23.45|23.29|23.32|23.16|474
1632318300000|2021-09-22 13:45:00|23.36|23.2|23.17|23.01|23.37|23.21|23.17|23.01|505
1632318600000|2021-09-22 13:50:00|23.2|23.04|23.07|22.91|23.22|23.06|23.07|22.91|432
1632318900000|2021-09-22 13:55:00|23.03|22.87|22.89|22.73|23.03|22.87|22.89|22.73|521
1632319200000|2021-09-22 14:00:00|22.88|22.72|22.8|22.64|22.89|22.73|22.7|22.54|1762
1632319500000|2021-09-22 14:05:00|22.79|22.63|22.67|22.51|22.8|22.64|22.67|22.51|860
1632319800000|2021-09-22 14:10:00|22.68|22.52|22.8|22.64|22.9|22.74|22.67|22.51|895
1632320100000|2021-09-22 14:15:00|22.77|22.61|22.67|22.51|22.8|22.64|22.67|22.51|670
1632320400000|2021-09-22 14:20:00|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|667
1632320700000|2021-09-22 14:25:00|22.71|22.55|22.7|22.54|22.72|22.56|22.67|22.51|559
1632321000000|2021-09-22 14:30:00|22.67|22.51|22.62|22.46|22.7|22.54|22.57|22.41|697
1632321300000|2021-09-22 14:35:00|22.65|22.49|22.62|22.46|22.67|22.51|22.62|22.46|545
1632321600000|2021-09-22 14:40:00|22.65|22.49|22.72|22.56|22.75|22.59|22.65|22.49|377
1632321900000|2021-09-22 14:45:00|22.75|22.59|22.77|22.61|22.8|22.64|22.7|22.54|336
1632322200000|2021-09-22 14:50:00|22.75|22.59|22.68|22.52|22.8|22.64|22.68|22.52|382
1632322500000|2021-09-22 14:55:00|22.67|22.51|22.58|22.42|22.68|22.52|22.58|22.42|299
1632322800000|2021-09-22 15:00:00|22.54|22.38|22.53|22.37|22.58|22.42|22.53|22.37|552
1632323100000|2021-09-22 15:05:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|347
1632323400000|2021-09-22 15:10:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|129
1632323700000|2021-09-22 15:15:00|22.53|22.37|22.54|22.38|22.58|22.42|22.53|22.37|304
1632324000000|2021-09-22 15:20:00|22.5|22.34|22.54|22.38|22.55|22.39|22.5|22.34|312
1632324300000|2021-09-22 15:25:00|22.5|22.34|22.45|22.29|22.54|22.38|22.45|22.29|393
1632324600000|2021-09-22 15:30:00|22.4|22.24|22.32|22.16|22.43|22.27|22.32|22.16|705
1632324900000|2021-09-22 15:35:00|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|899
1632325200000|2021-09-22 15:40:00|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|329
1632325500000|2021-09-22 15:45:00|22.29|22.13|22.44|22.28|22.45|22.29|22.27|22.11|563
1632325800000|2021-09-22 15:50:00|22.45|22.29|22.45|22.29|22.54|22.38|22.35|22.19|1225
1632326100000|2021-09-22 15:55:00|22.44|22.28|22.45|22.29|22.45|22.29|22.4|22.24|332
1632326400000|2021-09-22 16:00:00|22.44|22.28|22.49|22.33|22.53|22.37|22.44|22.28|268
1632326700000|2021-09-22 16:05:00|22.45|22.29|22.49|22.33|22.5|22.34|22.45|22.29|222
1632327000000|2021-09-22 16:10:00|22.45|22.29|22.45|22.29|22.45|22.29|22.44|22.28|260
1632327300000|2021-09-22 16:15:00|22.44|22.28|22.45|22.29|22.49|22.33|22.4|22.24|252
1632327600000|2021-09-22 16:20:00|22.44|22.28|22.4|22.24|22.45|22.29|22.4|22.24|302
1632327900000|2021-09-22 16:25:00|22.44|22.28|22.39|22.23|22.44|22.28|22.39|22.23|98
1632328200000|2021-09-22 16:30:00|22.35|22.19|22.39|22.23|22.4|22.24|22.35|22.19|78
1632328500000|2021-09-22 16:35:00|||||||||61
1632328800000|2021-09-22 16:40:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|171
1632329100000|2021-09-22 16:45:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|232
1632329400000|2021-09-22 16:50:00|22.4|22.24|22.41|22.25|22.41|22.25|22.36|22.2|217
1632329700000|2021-09-22 16:55:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|355
1632330000000|2021-09-22 17:00:00|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|180
1632330300000|2021-09-22 17:05:00|22.53|22.37|22.58|22.42|22.58|22.42|22.53|22.37|234
1632330600000|2021-09-22 17:10:00|22.54|22.38|22.58|22.42|22.58|22.42|22.54|22.38|107
1632330900000|2021-09-22 17:15:00|22.63|22.47|22.54|22.38|22.63|22.47|22.49|22.33|376
1632331200000|2021-09-22 17:20:00|22.53|22.37|22.49|22.33|22.53|22.37|22.49|22.33|80
1632331500000|2021-09-22 17:25:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|147
1632331800000|2021-09-22 17:30:00|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|215
1632332100000|2021-09-22 17:35:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|248
1632332400000|2021-09-22 17:40:00|22.48|22.32|22.44|22.28|22.49|22.33|22.44|22.28|94
1632332700000|2021-09-22 17:45:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|287
1632333000000|2021-09-22 17:50:00|22.48|22.32|22.53|22.37|22.57|22.41|22.48|22.32|311
1632333300000|2021-09-22 17:55:00|22.57|22.41|22.44|22.28|22.58|22.42|22.44|22.28|304
1632333600000|2021-09-22 18:00:00|22.48|22.32|22.08|21.92|22.73|22.57|22.04|21.88|1689
1632333900000|2021-09-22 18:05:00|22.07|21.91|22.12|21.96|22.27|22.11|21.99|21.83|1208
1632334200000|2021-09-22 18:10:00|22.08|21.92|22.08|21.92|22.12|21.96|22.07|21.91|684
1632334500000|2021-09-22 18:15:00|22.07|21.91|22.13|21.97|22.17|22.01|22.03|21.87|911
1632334800000|2021-09-22 18:20:00|22.15|21.99|22.26|22.1|22.36|22.2|22.13|21.97|512
1632335100000|2021-09-22 18:25:00|22.27|22.11|22.17|22.01|22.31|22.15|22.17|22.01|752
1632335400000|2021-09-22 18:30:00|22.13|21.97|22.22|22.06|22.31|22.15|22.12|21.96|707
1632335700000|2021-09-22 18:35:00|22.17|22.01|22.36|22.2|22.44|22.28|22.13|21.97|1496
1632336000000|2021-09-22 18:40:00|22.39|22.23|22.36|22.2|22.55|22.39|22.27|22.11|1339
1632336300000|2021-09-22 18:45:00|22.39|22.23|22.68|22.52|22.68|22.52|22.32|22.16|995
1632336600000|2021-09-22 18:50:00|22.7|22.54|22.58|22.42|22.97|22.81|22.55|22.39|1476
1632336900000|2021-09-22 18:55:00|22.6|22.44|22.67|22.51|22.82|22.66|22.58|22.42|784
1632337200000|2021-09-22 19:00:00|22.72|22.56|22.72|22.56|22.86|22.7|22.63|22.47|884
1632337500000|2021-09-22 19:05:00|22.7|22.54|22.58|22.42|22.82|22.66|22.58|22.42|742
1632337800000|2021-09-22 19:10:00|22.55|22.39|22.36|22.2|22.63|22.47|22.26|22.1|1127
1632338100000|2021-09-22 19:15:00|22.41|22.25|22.27|22.11|22.41|22.25|22.26|22.1|416
1632338400000|2021-09-22 19:20:00|22.26|22.1|22.32|22.16|22.34|22.18|22.12|21.96|974
1632338700000|2021-09-22 19:25:00|22.31|22.15|22.27|22.11|22.37|22.21|22.22|22.06|929
1632339000000|2021-09-22 19:30:00|22.28|22.12|22.44|22.28|22.51|22.35|22.23|22.07|1288
1632339300000|2021-09-22 19:35:00|22.46|22.3|22.23|22.07|22.46|22.3|22.23|22.07|499
1632339600000|2021-09-22 19:40:00|22.27|22.11|22.45|22.29|22.51|22.35|22.23|22.07|1087
1632339900000|2021-09-22 19:45:00|22.47|22.31|22.57|22.41|22.57|22.41|22.42|22.26|911
1632340200000|2021-09-22 19:50:00|22.61|22.45|22.37|22.21|22.66|22.5|22.33|22.17|1072
1632340500000|2021-09-22 19:55:00|22.35|22.19|22.42|22.26|22.47|22.31|22.33|22.17|1703
1632340800000|2021-09-22 20:00:00|22.46|22.3|22.32|22.16|22.5|22.34|22.32|22.16|1215
1632341100000|2021-09-22 20:05:00|22.37|22.21|22.37|22.21|22.37|22.21|22.36|22.2|206
1632341400000|2021-09-22 20:10:00|22.41|22.25|22.34|22.18|22.41|22.25|22.31|22.15|471
1632342600000|2021-09-22 20:30:00|22.41|22.25|22.45|22.29|22.46|22.3|22.41|22.25|42
1632342900000|2021-09-22 20:35:00|22.46|22.3|22.43|22.27|22.46|22.3|22.42|22.26|55
1632343200000|2021-09-22 20:40:00|22.41|22.25|22.41|22.25|22.45|22.29|22.41|22.25|21
1632343500000|2021-09-22 20:45:00|22.37|22.21|22.37|22.21|22.41|22.25|22.36|22.2|69
1632343800000|2021-09-22 20:50:00|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|50
1632344100000|2021-09-22 20:55:00|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|32
1632348000000|2021-09-22 22:00:00|22.31|22.15|22.27|22.11|22.32|22.16|22.27|22.11|3
1632348300000|2021-09-22 22:05:00|22.29|22.13|22.29|22.13|22.31|22.15|22.27|22.11|11
1632348600000|2021-09-22 22:10:00|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|71
1632349200000|2021-09-22 22:20:00|22.31|22.15|22.27|22.11|22.31|22.15|22.27|22.11|20
1632349500000|2021-09-22 22:25:00|||||||||5
1632349800000|2021-09-22 22:30:00|22.26|22.1|22.29|22.13|22.31|22.15|22.26|22.1|32
1632350100000|2021-09-22 22:35:00|22.31|22.15|22.28|22.12|22.32|22.16|22.26|22.1|9
1632350400000|2021-09-22 22:40:00|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|5
1632350700000|2021-09-22 22:45:00|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1632351000000|2021-09-22 22:50:00|||||||||2
1632351300000|2021-09-22 22:55:00|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|9
1632351600000|2021-09-22 23:00:00|||||||||4
1632351900000|2021-09-22 23:05:00|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|3
1632352200000|2021-09-22 23:10:00|22.27|22.11|22.27|22.11|22.28|22.12|22.25|22.09|0
1632352500000|2021-09-22 23:15:00|22.26|22.1|22.24|22.08|22.27|22.11|22.24|22.08|11
1632352800000|2021-09-22 23:20:00|22.25|22.09|22.25|22.09|22.28|22.12|22.23|22.07|76
1632353100000|2021-09-22 23:25:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|0
1632353400000|2021-09-22 23:30:00|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|3
1632353700000|2021-09-22 23:35:00|22.29|22.13|22.31|22.15|22.31|22.15|22.28|22.12|4
1632354000000|2021-09-22 23:40:00|22.32|22.16|22.31|22.15|22.32|22.16|22.28|22.12|1
1632354300000|2021-09-22 23:45:00|22.32|22.16|22.36|22.2|22.36|22.2|22.31|22.15|36
1632354600000|2021-09-22 23:50:00|22.37|22.21|22.33|22.17|22.39|22.23|22.31|22.15|53
1632354900000|2021-09-22 23:55:00|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|23
1632355200000|2021-09-23 00:00:00|22.26|22.1|22.23|22.07|22.27|22.11|22.19|22.03|164
1632355500000|2021-09-23 00:05:00|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|4
1632355800000|2021-09-23 00:10:00|22.23|22.07|22.19|22.03|22.23|22.07|22.18|22.02|18
1632356100000|2021-09-23 00:15:00|22.23|22.07|22.21|22.05|22.23|22.07|22.18|22.02|21
1632356400000|2021-09-23 00:20:00|22.23|22.07|22.23|22.07|22.28|22.12|22.18|22.02|35
1632356700000|2021-09-23 00:25:00|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|6
1632357000000|2021-09-23 00:30:00|22.25|22.09|22.28|22.12|22.31|22.15|22.23|22.07|11
1632357300000|2021-09-23 00:35:00|22.25|22.09|22.25|22.09|22.28|22.12|22.23|22.07|3
1632357600000|2021-09-23 00:40:00|22.27|22.11|22.23|22.07|22.28|22.12|22.23|22.07|3
1632357900000|2021-09-23 00:45:00|||||||||1
1632358200000|2021-09-23 00:50:00|22.28|22.12|22.23|22.07|22.28|22.12|22.23|22.07|21
1632358500000|2021-09-23 00:55:00|22.19|22.03|22.23|22.07|22.23|22.07|22.19|22.03|2
1632358800000|2021-09-23 01:00:00|22.21|22.05|22.23|22.07|22.26|22.1|22.19|22.03|2
1632359100000|2021-09-23 01:05:00|22.25|22.09|22.25|22.09|22.25|22.09|22.23|22.07|9
1632359400000|2021-09-23 01:10:00|22.28|22.12|22.25|22.09|22.28|22.12|22.23|22.07|18
1632359700000|2021-09-23 01:15:00|22.27|22.11|22.23|22.07|22.28|22.12|22.21|22.05|22
1632360000000|2021-09-23 01:20:00|22.21|22.05|22.18|22.02|22.21|22.05|22.14|21.98|24
1632360300000|2021-09-23 01:25:00|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|14
1632360600000|2021-09-23 01:30:00|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|23
1632360900000|2021-09-23 01:35:00|22.1|21.94|22.14|21.98|22.14|21.98|22.09|21.93|32
1632361200000|2021-09-23 01:40:00|22.12|21.96|22.14|21.98|22.18|22.02|22.1|21.94|22
1632361500000|2021-09-23 01:45:00|22.12|21.96|22.14|21.98|22.14|21.98|22.1|21.94|25
1632361800000|2021-09-23 01:50:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|1
1632362100000|2021-09-23 01:55:00|22.17|22.01|22.19|22.03|22.19|22.03|22.14|21.98|6
1632362400000|2021-09-23 02:00:00|22.17|22.01|22.23|22.07|22.24|22.08|22.14|21.98|43
1632362700000|2021-09-23 02:05:00|22.19|22.03|22.19|22.03|22.19|22.03|22.18|22.02|6
1632363000000|2021-09-23 02:10:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1632363300000|2021-09-23 02:15:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|1
1632363600000|2021-09-23 02:20:00|22.19|22.03|22.23|22.07|22.23|22.07|22.18|22.02|14
1632363900000|2021-09-23 02:25:00|22.21|22.05|22.18|22.02|22.26|22.1|22.14|21.98|46
1632364200000|2021-09-23 02:30:00|22.19|22.03|22.21|22.05|22.23|22.07|22.16|22|11
1632364500000|2021-09-23 02:35:00|22.23|22.07|22.24|22.08|22.26|22.1|22.18|22.02|8
1632364800000|2021-09-23 02:40:00|22.26|22.1|22.28|22.12|22.28|22.12|22.24|22.08|28
1632365100000|2021-09-23 02:45:00|22.26|22.1|22.24|22.08|22.28|22.12|22.24|22.08|10
1632365400000|2021-09-23 02:50:00|22.28|22.12|22.24|22.08|22.28|22.12|22.24|22.08|8
1632365700000|2021-09-23 02:55:00|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|14
1632366000000|2021-09-23 03:00:00|22.19|22.03|22.19|22.03|22.23|22.07|22.18|22.02|10
1632366300000|2021-09-23 03:05:00|22.23|22.07|22.23|22.07|22.23|22.07|22.19|22.03|3
1632366600000|2021-09-23 03:10:00|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|1
1632366900000|2021-09-23 03:15:00|22.21|22.05|22.19|22.03|22.23|22.07|22.19|22.03|5
1632367200000|2021-09-23 03:20:00|22.23|22.07|22.14|21.98|22.23|22.07|22.14|21.98|4
1632367500000|2021-09-23 03:25:00|||||||||4
1632367800000|2021-09-23 03:30:00|22.16|22|22.19|22.03|22.19|22.03|22.14|21.98|7
1632368100000|2021-09-23 03:35:00|22.18|22.02|22.19|22.03|22.21|22.05|22.18|22.02|1
1632368400000|2021-09-23 03:40:00|22.18|22.02|22.19|22.03|22.19|22.03|22.14|21.98|5
1632369000000|2021-09-23 03:50:00|22.18|22.02|22.18|22.02|22.19|22.03|22.16|22|2
1632369300000|2021-09-23 03:55:00|22.19|22.03|22.19|22.03|22.23|22.07|22.19|22.03|3
1632369600000|2021-09-23 04:00:00|22.21|22.05|22.18|22.02|22.21|22.05|22.16|22|4
1632369900000|2021-09-23 04:05:00|22.19|22.03|22.2|22.04|22.2|22.04|22.16|22|0
1632370200000|2021-09-23 04:10:00|22.19|22.03|22.18|22.02|22.2|22.04|22.18|22.02|1
1632370500000|2021-09-23 04:15:00|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1632370800000|2021-09-23 04:20:00|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|0
1632371100000|2021-09-23 04:25:00|22.19|22.03|22.18|22.02|22.2|22.04|22.18|22.02|0
1632371400000|2021-09-23 04:30:00|22.16|22|22.18|22.02|22.18|22.02|22.15|21.99|4
1632371700000|2021-09-23 04:35:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|5
1632372000000|2021-09-23 04:40:00|||||||||5
1632372300000|2021-09-23 04:45:00|||||||||1
1632372900000|2021-09-23 04:55:00|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|50
1632373500000|2021-09-23 05:05:00|22.06|21.9|22.08|21.92|22.1|21.94|22.06|21.9|71
1632373800000|2021-09-23 05:10:00|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|7
1632374100000|2021-09-23 05:15:00|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|7
1632374400000|2021-09-23 05:20:00|||||||||1
1632375300000|2021-09-23 05:35:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|14
1632375600000|2021-09-23 05:40:00|||||||||5
1632375900000|2021-09-23 05:45:00|||||||||5
1632376200000|2021-09-23 05:50:00|||||||||2
1632376800000|2021-09-23 06:00:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|44
1632377100000|2021-09-23 06:05:00|22.1|21.94|22.1|21.94|22.1|21.94|22.06|21.9|66
1632377400000|2021-09-23 06:10:00|22.06|21.9|22.06|21.9|22.1|21.94|22.06|21.9|16
1632377700000|2021-09-23 06:15:00|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|21
1632378000000|2021-09-23 06:20:00|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|2
1632378600000|2021-09-23 06:30:00|||||||||4
1632379200000|2021-09-23 06:40:00|||||||||2
1632379500000|2021-09-23 06:45:00|22.01|21.85|21.81|21.65|22.01|21.85|21.79|21.63|292
1632379800000|2021-09-23 06:50:00|21.79|21.63|21.73|21.57|21.81|21.65|21.69|21.53|182
1632380100000|2021-09-23 06:55:00|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|69
1632380400000|2021-09-23 07:00:00|21.74|21.58|21.76|21.6|21.78|21.62|21.69|21.53|266
1632380700000|2021-09-23 07:05:00|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|38
1632381000000|2021-09-23 07:10:00|21.74|21.58|21.73|21.57|21.78|21.62|21.69|21.53|172
1632381300000|2021-09-23 07:15:00|21.74|21.58|21.73|21.57|21.76|21.6|21.69|21.53|67
1632381600000|2021-09-23 07:20:00|21.69|21.53|21.68|21.52|21.73|21.57|21.68|21.52|124
1632381900000|2021-09-23 07:25:00|||||||||2
1632382200000|2021-09-23 07:30:00|21.73|21.57|21.59|21.43|21.73|21.57|21.54|21.38|390
1632382500000|2021-09-23 07:35:00|21.55|21.39|21.57|21.41|21.59|21.43|21.55|21.39|56
1632382800000|2021-09-23 07:40:00|21.59|21.43|21.49|21.33|21.59|21.43|21.49|21.33|195
1632383100000|2021-09-23 07:45:00|21.45|21.29|21.45|21.29|21.5|21.34|21.44|21.28|215
1632383400000|2021-09-23 07:50:00|21.42|21.26|21.5|21.34|21.5|21.34|21.4|21.24|156
1632383700000|2021-09-23 07:55:00|21.47|21.31|21.45|21.29|21.5|21.34|21.45|21.29|100
1632384000000|2021-09-23 08:00:00|21.49|21.33|21.55|21.39|21.59|21.43|21.45|21.29|186
1632384300000|2021-09-23 08:05:00|21.6|21.44|21.6|21.44|21.6|21.44|21.55|21.39|54
1632384600000|2021-09-23 08:10:00|21.59|21.43|21.55|21.39|21.6|21.44|21.5|21.34|26
1632384900000|2021-09-23 08:15:00|21.54|21.38|21.55|21.39|21.55|21.39|21.52|21.36|19
1632385200000|2021-09-23 08:20:00|21.54|21.38|21.6|21.44|21.6|21.44|21.54|21.38|24
1632385500000|2021-09-23 08:25:00|||||||||17
1632385800000|2021-09-23 08:30:00|||||||||10
1632386100000|2021-09-23 08:35:00|21.57|21.41|21.55|21.39|21.57|21.41|21.52|21.36|64
1632386400000|2021-09-23 08:40:00|21.57|21.41|21.52|21.36|21.57|21.41|21.52|21.36|102
1632386700000|2021-09-23 08:45:00|||||||||17
1632387000000|2021-09-23 08:50:00|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|32
1632387300000|2021-09-23 08:55:00|||||||||1
1632387600000|2021-09-23 09:00:00|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|18
1632387900000|2021-09-23 09:05:00|21.52|21.36|21.52|21.36|21.56|21.4|21.42|21.26|229
1632388200000|2021-09-23 09:10:00|21.51|21.35|21.47|21.31|21.51|21.35|21.42|21.26|84
1632388500000|2021-09-23 09:15:00|21.43|21.27|21.47|21.31|21.47|21.31|21.42|21.26|24
1632388800000|2021-09-23 09:20:00|21.43|21.27|21.51|21.35|21.52|21.36|21.42|21.26|20
1632389100000|2021-09-23 09:25:00|21.52|21.36|21.52|21.36|21.56|21.4|21.51|21.35|23
1632389400000|2021-09-23 09:30:00|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|59
1632389700000|2021-09-23 09:35:00|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|5
1632390000000|2021-09-23 09:40:00|21.52|21.36|21.56|21.4|21.61|21.45|21.52|21.36|39
1632390300000|2021-09-23 09:45:00|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|23
1632390600000|2021-09-23 09:50:00|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|11
1632390900000|2021-09-23 09:55:00|21.59|21.43|21.56|21.4|21.61|21.45|21.56|21.4|55
1632391200000|2021-09-23 10:00:00|||||||||8
1632391500000|2021-09-23 10:05:00|21.52|21.36|21.56|21.4|21.56|21.4|21.51|21.35|28
1632391800000|2021-09-23 10:10:00|21.57|21.41|21.79|21.63|21.88|21.72|21.56|21.4|481
1632392100000|2021-09-23 10:15:00|21.81|21.65|21.84|21.68|21.97|21.81|21.79|21.63|290
1632392400000|2021-09-23 10:20:00|21.86|21.7|21.83|21.67|21.88|21.72|21.79|21.63|81
1632392700000|2021-09-23 10:25:00|21.79|21.63|21.71|21.55|21.79|21.63|21.71|21.55|114
1632393000000|2021-09-23 10:30:00|21.73|21.57|21.74|21.58|21.78|21.62|21.71|21.55|24
1632393300000|2021-09-23 10:35:00|21.73|21.57|21.79|21.63|21.79|21.63|21.71|21.55|42
1632393600000|2021-09-23 10:40:00|21.78|21.62|21.74|21.58|21.83|21.67|21.71|21.55|36
1632393900000|2021-09-23 10:45:00|21.78|21.62|21.83|21.67|21.88|21.72|21.71|21.55|370
1632394200000|2021-09-23 10:50:00|21.84|21.68|21.83|21.67|21.93|21.77|21.79|21.63|135
1632394500000|2021-09-23 10:55:00|21.79|21.63|21.78|21.62|21.84|21.68|21.74|21.58|35
1632394800000|2021-09-23 11:00:00|21.79|21.63|21.83|21.67|21.83|21.67|21.74|21.58|65
1632395100000|2021-09-23 11:05:00|21.81|21.65|21.75|21.59|21.83|21.67|21.74|21.58|18
1632395400000|2021-09-23 11:10:00|21.78|21.62|21.83|21.67|21.88|21.72|21.75|21.59|57
1632395700000|2021-09-23 11:15:00|21.8|21.64|21.75|21.59|21.83|21.67|21.75|21.59|121
1632396000000|2021-09-23 11:20:00|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|23
1632396300000|2021-09-23 11:25:00|21.8|21.64|21.8|21.64|21.83|21.67|21.75|21.59|70
1632396600000|2021-09-23 11:30:00|21.81|21.65|21.75|21.59|21.81|21.65|21.75|21.59|43
1632396900000|2021-09-23 11:35:00|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|61
1632397200000|2021-09-23 11:40:00|21.78|21.62|21.8|21.64|21.8|21.64|21.75|21.59|35
1632397500000|2021-09-23 11:45:00|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|25
1632397800000|2021-09-23 11:50:00|||||||||47
1632398100000|2021-09-23 11:55:00|21.81|21.65|21.8|21.64|21.88|21.72|21.8|21.64|83
1632398400000|2021-09-23 12:00:00|21.81|21.65|21.83|21.67|21.85|21.69|21.75|21.59|228
1632398700000|2021-09-23 12:05:00|21.81|21.65|21.78|21.62|21.83|21.67|21.75|21.59|152
1632399000000|2021-09-23 12:10:00|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|381
1632399300000|2021-09-23 12:15:00|21.76|21.6|21.7|21.54|21.76|21.6|21.61|21.45|323
1632399600000|2021-09-23 12:20:00|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|15
1632399900000|2021-09-23 12:25:00|21.68|21.52|21.7|21.54|21.73|21.57|21.65|21.49|176
1632400200000|2021-09-23 12:30:00|21.72|21.56|21.65|21.49|21.73|21.57|21.6|21.44|91
1632400500000|2021-09-23 12:35:00|21.64|21.48|21.65|21.49|21.68|21.52|21.63|21.47|26
1632400800000|2021-09-23 12:40:00|21.68|21.52|21.68|21.52|21.7|21.54|21.65|21.49|107
1632401100000|2021-09-23 12:45:00|21.7|21.54|21.68|21.52|21.73|21.57|21.65|21.49|78
1632401400000|2021-09-23 12:50:00|21.69|21.53|21.78|21.62|21.8|21.64|21.68|21.52|88
1632401700000|2021-09-23 12:55:00|21.75|21.59|21.78|21.62|21.83|21.67|21.7|21.54|90
1632402000000|2021-09-23 13:00:00|21.8|21.64|21.75|21.59|21.83|21.67|21.73|21.57|293
1632402300000|2021-09-23 13:05:00|21.78|21.62|21.83|21.67|21.92|21.76|21.75|21.59|233
1632402600000|2021-09-23 13:10:00|21.78|21.62|21.87|21.71|21.92|21.76|21.78|21.62|183
1632402900000|2021-09-23 13:15:00|21.83|21.67|21.78|21.62|21.83|21.67|21.78|21.62|136
1632403200000|2021-09-23 13:20:00|21.82|21.66|21.82|21.66|21.82|21.66|21.73|21.57|121
1632403500000|2021-09-23 13:25:00|21.78|21.62|21.77|21.61|21.82|21.66|21.77|21.61|50
1632403800000|2021-09-23 13:30:00|21.73|21.57|21.73|21.57|21.82|21.66|21.6|21.44|1010
1632404100000|2021-09-23 13:35:00|21.77|21.61|21.56|21.4|21.77|21.61|21.55|21.39|528
1632404400000|2021-09-23 13:40:00|21.61|21.45|21.61|21.45|21.61|21.45|21.56|21.4|754
1632404700000|2021-09-23 13:45:00|21.65|21.49|21.51|21.35|21.65|21.49|21.48|21.32|1511
1632405000000|2021-09-23 13:50:00|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|897
1632405300000|2021-09-23 13:55:00|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|1063
1632405600000|2021-09-23 14:00:00|21.49|21.33|21.48|21.32|21.51|21.35|21.41|21.25|1050
1632405900000|2021-09-23 14:05:00|||||||||495
1632406200000|2021-09-23 14:10:00|21.46|21.3|21.43|21.27|21.47|21.31|21.43|21.27|647
1632406500000|2021-09-23 14:15:00|21.39|21.23|21.43|21.27|21.43|21.27|21.38|21.22|1191
1632406800000|2021-09-23 14:20:00|||||||||492
1632407100000|2021-09-23 14:25:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|521
1632407400000|2021-09-23 14:30:00|21.53|21.37|21.49|21.33|21.53|21.37|21.48|21.32|556
1632407700000|2021-09-23 14:35:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|563
1632408000000|2021-09-23 14:40:00|21.59|21.43|21.59|21.43|21.59|21.43|21.54|21.38|914
1632408300000|2021-09-23 14:45:00|21.57|21.41|21.49|21.33|21.59|21.43|21.46|21.3|629
1632408600000|2021-09-23 14:50:00|21.5|21.34|21.49|21.33|21.54|21.38|21.46|21.3|482
1632408900000|2021-09-23 14:55:00|21.46|21.3|21.46|21.3|21.49|21.33|21.46|21.3|486
1632409200000|2021-09-23 15:00:00|21.49|21.33|21.51|21.35|21.54|21.38|21.46|21.3|380
1632409500000|2021-09-23 15:05:00|21.5|21.34|21.51|21.35|21.51|21.35|21.49|21.33|314
1632409800000|2021-09-23 15:10:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|179
1632410100000|2021-09-23 15:15:00|21.52|21.36|21.56|21.4|21.56|21.4|21.51|21.35|360
1632410400000|2021-09-23 15:20:00|21.59|21.43|21.56|21.4|21.61|21.45|21.56|21.4|530
1632410700000|2021-09-23 15:25:00|21.59|21.43|21.51|21.35|21.59|21.43|21.51|21.35|406
1632411000000|2021-09-23 15:30:00|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|405
1632411300000|2021-09-23 15:35:00|21.47|21.31|21.46|21.3|21.51|21.35|21.46|21.3|406
1632411600000|2021-09-23 15:40:00|21.5|21.34|21.51|21.35|21.56|21.4|21.47|21.31|386
1632411900000|2021-09-23 15:45:00|21.54|21.38|21.54|21.38|21.56|21.4|21.51|21.35|168
1632412200000|2021-09-23 15:50:00|21.51|21.35|21.46|21.3|21.56|21.4|21.46|21.3|192
1632412500000|2021-09-23 15:55:00|||||||||165
1632412800000|2021-09-23 16:00:00|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|147
1632413100000|2021-09-23 16:05:00|21.5|21.34|21.54|21.38|21.54|21.38|21.46|21.3|312
1632413400000|2021-09-23 16:10:00|21.51|21.35|21.51|21.35|21.54|21.38|21.46|21.3|250
1632413700000|2021-09-23 16:15:00|21.5|21.34|21.46|21.3|21.51|21.35|21.46|21.3|206
1632414000000|2021-09-23 16:20:00|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|354
1632414300000|2021-09-23 16:25:00|21.46|21.3|21.36|21.2|21.46|21.3|21.36|21.2|376
1632414600000|2021-09-23 16:30:00|21.37|21.21|21.27|21.11|21.37|21.21|21.27|21.11|554
1632414900000|2021-09-23 16:35:00|21.22|21.06|21.27|21.11|21.29|21.13|21.22|21.06|593
1632415200000|2021-09-23 16:40:00|21.28|21.12|21.29|21.13|21.32|21.16|21.27|21.11|355
1632415500000|2021-09-23 16:45:00|21.3|21.14|21.3|21.14|21.34|21.18|21.29|21.13|568
1632415800000|2021-09-23 16:50:00|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|336
1632416100000|2021-09-23 16:55:00|21.35|21.19|21.39|21.23|21.44|21.28|21.35|21.19|302
1632416400000|2021-09-23 17:00:00|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|110
1632416700000|2021-09-23 17:05:00|||||||||58
1632417000000|2021-09-23 17:10:00|||||||||158
1632417300000|2021-09-23 17:15:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|278
1632417600000|2021-09-23 17:20:00|21.35|21.19|21.34|21.18|21.39|21.23|21.34|21.18|212
1632417900000|2021-09-23 17:25:00|||||||||110
1632418200000|2021-09-23 17:30:00|21.3|21.14|21.29|21.13|21.34|21.18|21.29|21.13|119
1632418500000|2021-09-23 17:35:00|||||||||123
1632418800000|2021-09-23 17:40:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|272
1632419100000|2021-09-23 17:45:00|||||||||268
1632419400000|2021-09-23 17:50:00|21.25|21.09|21.24|21.08|21.25|21.09|21.24|21.08|106
1632419700000|2021-09-23 17:55:00|21.2|21.04|21.24|21.08|21.24|21.08|21.2|21.04|236
1632420000000|2021-09-23 18:00:00|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|144
1632420300000|2021-09-23 18:05:00|||||||||273
1632420600000|2021-09-23 18:10:00|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|367
1632420900000|2021-09-23 18:15:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|258
1632421200000|2021-09-23 18:20:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|411
1632421500000|2021-09-23 18:25:00|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|411
1632421800000|2021-09-23 18:30:00|21.07|20.91|21.07|20.91|21.08|20.92|21.07|20.91|281
1632422100000|2021-09-23 18:35:00|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|484
1632422400000|2021-09-23 18:40:00|21.07|20.91|21.12|20.96|21.12|20.96|21.07|20.91|251
1632422700000|2021-09-23 18:45:00|21.11|20.95|21.12|20.96|21.12|20.96|21.07|20.91|652
1632423000000|2021-09-23 18:50:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|250
1632423300000|2021-09-23 18:55:00|21.08|20.92|21.07|20.91|21.12|20.96|21.07|20.91|447
1632423600000|2021-09-23 19:00:00|21.08|20.92|21.07|20.91|21.08|20.92|21.03|20.87|691
1632423900000|2021-09-23 19:05:00|21.03|20.87|21.07|20.91|21.07|20.91|21.02|20.86|778
1632424200000|2021-09-23 19:10:00|21.08|20.92|21.12|20.96|21.16|21|21.07|20.91|580
1632424500000|2021-09-23 19:15:00|21.11|20.95|21.12|20.96|21.12|20.96|21.07|20.91|465
1632424800000|2021-09-23 19:20:00|21.11|20.95|21.07|20.91|21.12|20.96|21.07|20.91|316
1632425100000|2021-09-23 19:25:00|21.03|20.87|21.03|20.87|21.07|20.91|21.02|20.86|557
1632425400000|2021-09-23 19:30:00|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|912
1632425700000|2021-09-23 19:35:00|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|812
1632426000000|2021-09-23 19:40:00|21.16|21|21.12|20.96|21.21|21.05|21.11|20.95|603
1632426300000|2021-09-23 19:45:00|21.16|21|21.16|21|21.16|21|21.11|20.95|516
1632426600000|2021-09-23 19:50:00|21.17|21.01|21.11|20.95|21.21|21.05|21.11|20.95|296
1632426900000|2021-09-23 19:55:00|21.12|20.96|21.11|20.95|21.16|21|21.06|20.9|1249
1632427200000|2021-09-23 20:00:00|21.14|20.98|21.14|20.98|21.16|21|21.11|20.95|594
1632427500000|2021-09-23 20:05:00|21.11|20.95|21.07|20.91|21.14|20.98|21.07|20.91|405
1632427800000|2021-09-23 20:10:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|269
1632429000000|2021-09-23 20:30:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|119
1632429300000|2021-09-23 20:35:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|101
1632429600000|2021-09-23 20:40:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|20
1632429900000|2021-09-23 20:45:00|21.12|20.96|21.14|20.98|21.16|21|21.12|20.96|13
1632430200000|2021-09-23 20:50:00|21.16|21|21.12|20.96|21.16|21|21.12|20.96|16
1632430500000|2021-09-23 20:55:00|21.14|20.98|21.16|21|21.16|21|21.12|20.96|40
1632434400000|2021-09-23 22:00:00|21.14|20.98|21.13|20.97|21.16|21|21.12|20.96|2
1632434700000|2021-09-23 22:05:00|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|10
1632435000000|2021-09-23 22:10:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1632435300000|2021-09-23 22:15:00|||||||||1
1632435600000|2021-09-23 22:20:00|||||||||7
1632436200000|2021-09-23 22:30:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|14
1632436500000|2021-09-23 22:35:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|3
1632436800000|2021-09-23 22:40:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|11
1632437100000|2021-09-23 22:45:00|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1632437400000|2021-09-23 22:50:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|2
1632437700000|2021-09-23 22:55:00|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|2
1632438000000|2021-09-23 23:00:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|1
1632438300000|2021-09-23 23:05:00|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|1
1632438600000|2021-09-23 23:10:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|20
1632438900000|2021-09-23 23:15:00|||||||||2
1632439200000|2021-09-23 23:20:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|11
1632439500000|2021-09-23 23:25:00|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|4
1632439800000|2021-09-23 23:30:00|21.11|20.95|21.06|20.9|21.13|20.97|21.04|20.88|37
1632440100000|2021-09-23 23:35:00|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|4
1632440400000|2021-09-23 23:40:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|27
1632440700000|2021-09-23 23:45:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|2
1632441000000|2021-09-23 23:50:00|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|5
1632441300000|2021-09-23 23:55:00|||||||||2
1632441600000|2021-09-24 00:00:00|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|17
1632441900000|2021-09-24 00:05:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|37
1632442200000|2021-09-24 00:10:00|21.07|20.91|21.03|20.87|21.07|20.91|20.98|20.82|115
1632442500000|2021-09-24 00:15:00|20.99|20.83|20.94|20.78|21.03|20.87|20.94|20.78|204
1632442800000|2021-09-24 00:20:00|20.93|20.77|20.93|20.77|20.98|20.82|20.89|20.73|100
1632443100000|2021-09-24 00:25:00|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|31
1632443400000|2021-09-24 00:30:00|20.96|20.8|20.98|20.82|20.98|20.82|20.94|20.78|15
1632443700000|2021-09-24 00:35:00|20.96|20.8|20.98|20.82|20.99|20.83|20.94|20.78|32
1632444000000|2021-09-24 00:40:00|20.99|20.83|20.98|20.82|20.99|20.83|20.98|20.82|0
1632444300000|2021-09-24 00:45:00|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|43
1632444600000|2021-09-24 00:50:00|20.99|20.83|21.03|20.87|21.06|20.9|20.98|20.82|30
1632444900000|2021-09-24 00:55:00|21.04|20.88|21.04|20.88|21.06|20.9|21.03|20.87|4
1632445200000|2021-09-24 01:00:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1632445500000|2021-09-24 01:05:00|21.03|20.87|21.05|20.89|21.05|20.89|20.99|20.83|27
1632445800000|2021-09-24 01:10:00|21.08|20.92|20.99|20.83|21.08|20.92|20.99|20.83|6
1632446100000|2021-09-24 01:15:00|20.98|20.82|20.98|20.82|20.99|20.83|20.95|20.79|39
1632446400000|2021-09-24 01:20:00|21|20.84|21|20.84|21|20.84|20.99|20.83|9
1632446700000|2021-09-24 01:25:00|20.98|20.82|20.98|20.82|21.03|20.87|20.95|20.79|11
1632447000000|2021-09-24 01:30:00|20.99|20.83|20.98|20.82|21|20.84|20.98|20.82|1
1632447300000|2021-09-24 01:35:00|20.99|20.83|20.98|20.82|21.03|20.87|20.95|20.79|47
1632447600000|2021-09-24 01:40:00|20.99|20.83|21|20.84|21.03|20.87|20.99|20.83|29
1632447900000|2021-09-24 01:45:00|21.03|20.87|21.03|20.87|21.07|20.91|21.03|20.87|4
1632448200000|2021-09-24 01:50:00|||||||||6
1632448500000|2021-09-24 01:55:00|21.04|20.88|21.17|21.01|21.19|21.03|21.03|20.87|109
1632448800000|2021-09-24 02:00:00|21.15|20.99|21.12|20.96|21.17|21.01|21.08|20.92|41
1632449100000|2021-09-24 02:05:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|5
1632449400000|2021-09-24 02:10:00|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|4
1632449700000|2021-09-24 02:15:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|4
1632450000000|2021-09-24 02:20:00|||||||||3
1632450300000|2021-09-24 02:25:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|6
1632450600000|2021-09-24 02:30:00|21.03|20.87|21.06|20.9|21.08|20.92|21.03|20.87|21
1632450900000|2021-09-24 02:35:00|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|6
1632451200000|2021-09-24 02:40:00|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|15
1632451500000|2021-09-24 02:45:00|||||||||1
1632451800000|2021-09-24 02:50:00|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|17
1632452100000|2021-09-24 02:55:00|||||||||2
1632452400000|2021-09-24 03:00:00|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|10
1632452700000|2021-09-24 03:05:00|21.04|20.88|21.05|20.89|21.08|20.92|21.04|20.88|17
1632453000000|2021-09-24 03:10:00|21.07|20.91|21.09|20.93|21.09|20.93|21.04|20.88|2
1632453300000|2021-09-24 03:15:00|21.07|20.91|21.09|20.93|21.09|20.93|21.04|20.88|9
1632453600000|2021-09-24 03:20:00|21.12|20.96|21.04|20.88|21.12|20.96|21.01|20.85|71
1632453900000|2021-09-24 03:25:00|21.09|20.93|21.07|20.91|21.09|20.93|21.04|20.88|18
1632454200000|2021-09-24 03:30:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|7
1632454500000|2021-09-24 03:35:00|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|16
1632454800000|2021-09-24 03:40:00|21.08|20.92|21.09|20.93|21.09|20.93|21.08|20.92|1
1632455400000|2021-09-24 03:50:00|||||||||1
1632455700000|2021-09-24 03:55:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|15
1632456000000|2021-09-24 04:00:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|19
1632456300000|2021-09-24 04:05:00|||||||||8
1632456600000|2021-09-24 04:10:00|||||||||1
1632456900000|2021-09-24 04:15:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|20
1632457500000|2021-09-24 04:25:00|||||||||1
1632457800000|2021-09-24 04:30:00|||||||||3
1632458700000|2021-09-24 04:45:00|||||||||1
1632459300000|2021-09-24 04:55:00|||||||||33
1632459600000|2021-09-24 05:00:00|21.04|20.88|21.09|20.93|21.12|20.96|21.04|20.88|169
1632459900000|2021-09-24 05:05:00|||||||||2
1632460200000|2021-09-24 05:10:00|21.12|20.96|21.14|20.98|21.14|20.98|21.09|20.93|29
1632460500000|2021-09-24 05:15:00|21.13|20.97|21.09|20.93|21.14|20.98|21.09|20.93|68
1632460800000|2021-09-24 05:20:00|21.11|20.95|21.12|20.96|21.12|20.96|21.09|20.93|45
1632461100000|2021-09-24 05:25:00|21.14|20.98|21.18|21.02|21.18|21.02|21.14|20.98|14
1632461400000|2021-09-24 05:30:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|20
1632461700000|2021-09-24 05:35:00|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|43
1632462000000|2021-09-24 05:40:00|21.11|20.95|21.13|20.97|21.13|20.97|21.09|20.93|13
1632462300000|2021-09-24 05:45:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|1
1632462600000|2021-09-24 05:50:00|21.09|20.93|21.09|20.93|21.13|20.97|21.09|20.93|5
1632462900000|2021-09-24 05:55:00|||||||||1
1632463200000|2021-09-24 06:00:00|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|9
1632463500000|2021-09-24 06:05:00|21.07|20.91|21.09|20.93|21.09|20.93|21.04|20.88|21
1632463800000|2021-09-24 06:10:00|21.1|20.94|21.12|20.96|21.14|20.98|21.09|20.93|57
1632464100000|2021-09-24 06:15:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|7
1632464400000|2021-09-24 06:20:00|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|6
1632464700000|2021-09-24 06:25:00|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|7
1632465000000|2021-09-24 06:30:00|21.21|21.05|21.24|21.08|21.24|21.08|21.19|21.03|47
1632465300000|2021-09-24 06:35:00|||||||||3
1632465600000|2021-09-24 06:40:00|||||||||3
1632465900000|2021-09-24 06:45:00|21.28|21.12|21.28|21.12|21.28|21.12|21.24|21.08|23
1632466200000|2021-09-24 06:50:00|||||||||15
1632466500000|2021-09-24 06:55:00|21.31|21.15|21.33|21.17|21.36|21.2|21.31|21.15|84
1632466800000|2021-09-24 07:00:00|21.36|21.2|21.5|21.34|21.5|21.34|21.33|21.17|247
1632467100000|2021-09-24 07:05:00|21.51|21.35|21.5|21.34|21.6|21.44|21.5|21.34|255
1632467400000|2021-09-24 07:10:00|21.51|21.35|21.45|21.29|21.55|21.39|21.45|21.29|39
1632467700000|2021-09-24 07:15:00|21.46|21.3|21.41|21.25|21.5|21.34|21.36|21.2|82
1632468000000|2021-09-24 07:20:00|21.43|21.27|21.55|21.39|21.56|21.4|21.41|21.25|34
1632468300000|2021-09-24 07:25:00|21.57|21.41|21.55|21.39|21.63|21.47|21.5|21.34|101
1632468600000|2021-09-24 07:30:00|21.57|21.41|21.68|21.52|21.73|21.57|21.55|21.39|138
1632468900000|2021-09-24 07:35:00|21.67|21.51|21.63|21.47|21.68|21.52|21.6|21.44|72
1632469200000|2021-09-24 07:40:00|21.65|21.49|21.6|21.44|21.68|21.52|21.6|21.44|79
1632469500000|2021-09-24 07:45:00|21.63|21.47|21.59|21.43|21.65|21.49|21.59|21.43|38
1632469800000|2021-09-24 07:50:00|21.55|21.39|21.55|21.39|21.59|21.43|21.55|21.39|48
1632470100000|2021-09-24 07:55:00|21.59|21.43|21.6|21.44|21.64|21.48|21.55|21.39|72
1632470400000|2021-09-24 08:00:00|21.55|21.39|21.55|21.39|21.6|21.44|21.5|21.34|175
1632470700000|2021-09-24 08:05:00|21.59|21.43|21.64|21.48|21.67|21.51|21.55|21.39|79
1632471000000|2021-09-24 08:10:00|21.65|21.49|21.65|21.49|21.65|21.49|21.6|21.44|92
1632471300000|2021-09-24 08:15:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|244
1632471600000|2021-09-24 08:20:00|21.73|21.57|21.69|21.53|21.77|21.61|21.69|21.53|77
1632471900000|2021-09-24 08:25:00|21.65|21.49|21.6|21.44|21.69|21.53|21.59|21.43|84
1632472200000|2021-09-24 08:30:00|21.59|21.43|21.55|21.39|21.6|21.44|21.5|21.34|45
1632472500000|2021-09-24 08:35:00|21.59|21.43|21.59|21.43|21.64|21.48|21.57|21.41|16
1632472800000|2021-09-24 08:40:00|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|6
1632473100000|2021-09-24 08:45:00|21.6|21.44|21.55|21.39|21.64|21.48|21.55|21.39|35
1632473400000|2021-09-24 08:50:00|21.54|21.38|21.47|21.31|21.54|21.38|21.47|21.31|113
1632473700000|2021-09-24 08:55:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|29
1632474000000|2021-09-24 09:00:00|21.51|21.35|21.5|21.34|21.53|21.37|21.5|21.34|12
1632474300000|2021-09-24 09:05:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|8
1632474600000|2021-09-24 09:10:00|21.54|21.38|21.5|21.34|21.54|21.38|21.5|21.34|20
1632474900000|2021-09-24 09:15:00|21.54|21.38|21.55|21.39|21.59|21.43|21.54|21.38|15
1632475200000|2021-09-24 09:20:00|21.54|21.38|21.54|21.38|21.55|21.39|21.5|21.34|9
1632475500000|2021-09-24 09:25:00|21.5|21.34|21.6|21.44|21.62|21.46|21.5|21.34|18
1632475800000|2021-09-24 09:30:00|21.59|21.43|21.59|21.43|21.64|21.48|21.55|21.39|37
1632476100000|2021-09-24 09:35:00|21.55|21.39|21.55|21.39|21.59|21.43|21.55|21.39|9
1632476400000|2021-09-24 09:40:00|21.57|21.41|21.55|21.39|21.59|21.43|21.55|21.39|33
1632476700000|2021-09-24 09:45:00|21.59|21.43|21.69|21.53|21.69|21.53|21.55|21.39|45
1632477000000|2021-09-24 09:50:00|21.71|21.55|21.64|21.48|21.72|21.56|21.64|21.48|22
1632477300000|2021-09-24 09:55:00|21.66|21.5|21.77|21.61|21.77|21.61|21.64|21.48|104
1632477600000|2021-09-24 10:00:00|21.73|21.57|21.77|21.61|21.77|21.61|21.72|21.56|84
1632477900000|2021-09-24 10:05:00|21.74|21.58|21.72|21.56|21.76|21.6|21.72|21.56|62
1632478200000|2021-09-24 10:10:00|21.71|21.55|21.72|21.56|21.72|21.56|21.69|21.53|31
1632478500000|2021-09-24 10:15:00|21.71|21.55|21.69|21.53|21.72|21.56|21.69|21.53|39
1632478800000|2021-09-24 10:20:00|21.64|21.48|21.64|21.48|21.66|21.5|21.59|21.43|25
1632479100000|2021-09-24 10:25:00|21.6|21.44|21.64|21.48|21.69|21.53|21.55|21.39|55
1632479400000|2021-09-24 10:30:00|21.67|21.51|21.67|21.51|21.72|21.56|21.64|21.48|41
1632479700000|2021-09-24 10:35:00|21.66|21.5|21.71|21.55|21.72|21.56|21.66|21.5|16
1632480000000|2021-09-24 10:40:00|21.72|21.56|21.63|21.47|21.72|21.56|21.61|21.45|32
1632480300000|2021-09-24 10:45:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|43
1632480600000|2021-09-24 10:50:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|6
1632480900000|2021-09-24 10:55:00|21.66|21.5|21.68|21.52|21.73|21.57|21.63|21.47|37
1632481200000|2021-09-24 11:00:00|21.66|21.5|21.63|21.47|21.68|21.52|21.58|21.42|80
1632481500000|2021-09-24 11:05:00|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|9
1632481800000|2021-09-24 11:10:00|21.61|21.45|21.71|21.55|21.73|21.57|21.61|21.45|127
1632482100000|2021-09-24 11:15:00|21.7|21.54|21.75|21.59|21.76|21.6|21.7|21.54|31
1632482400000|2021-09-24 11:20:00|21.71|21.55|21.68|21.52|21.75|21.59|21.66|21.5|212
1632482700000|2021-09-24 11:25:00|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|69
1632483000000|2021-09-24 11:30:00|21.65|21.49|21.7|21.54|21.7|21.54|21.63|21.47|99
1632483300000|2021-09-24 11:35:00|21.68|21.52|21.66|21.5|21.7|21.54|21.66|21.5|13
1632483600000|2021-09-24 11:40:00|21.68|21.52|21.66|21.5|21.71|21.55|21.66|21.5|73
1632483900000|2021-09-24 11:45:00|21.68|21.52|21.66|21.5|21.7|21.54|21.66|21.5|49
1632484200000|2021-09-24 11:50:00|21.7|21.54|21.66|21.5|21.7|21.54|21.66|21.5|24
1632484500000|2021-09-24 11:55:00|21.7|21.54|21.73|21.57|21.75|21.59|21.68|21.52|57
1632484800000|2021-09-24 12:00:00|21.71|21.55|21.75|21.59|21.8|21.64|21.71|21.55|163
1632485100000|2021-09-24 12:05:00|21.71|21.55|21.7|21.54|21.75|21.59|21.7|21.54|258
1632485400000|2021-09-24 12:10:00|21.71|21.55|21.8|21.64|21.81|21.65|21.71|21.55|62
1632485700000|2021-09-24 12:15:00|21.78|21.62|21.8|21.64|21.82|21.66|21.71|21.55|134
1632486000000|2021-09-24 12:20:00|21.82|21.66|21.78|21.62|21.82|21.66|21.75|21.59|21
1632486300000|2021-09-24 12:25:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|31
1632486600000|2021-09-24 12:30:00|21.75|21.59|21.8|21.64|21.8|21.64|21.7|21.54|20
1632486900000|2021-09-24 12:35:00|21.78|21.62|21.75|21.59|21.8|21.64|21.75|21.59|31
1632487200000|2021-09-24 12:40:00|21.78|21.62|21.75|21.59|21.78|21.62|21.75|21.59|27
1632487500000|2021-09-24 12:45:00|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|100
1632487800000|2021-09-24 12:50:00|21.77|21.61|21.78|21.62|21.78|21.62|21.75|21.59|33
1632488100000|2021-09-24 12:55:00|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|31
1632488400000|2021-09-24 13:00:00|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|217
1632488700000|2021-09-24 13:05:00|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|183
1632489000000|2021-09-24 13:10:00|21.78|21.62|21.75|21.59|21.8|21.64|21.75|21.59|24
1632489300000|2021-09-24 13:15:00|21.73|21.57|21.75|21.59|21.75|21.59|21.71|21.55|31
1632489600000|2021-09-24 13:20:00|21.71|21.55|21.71|21.55|21.75|21.59|21.71|21.55|31
1632489900000|2021-09-24 13:25:00|21.66|21.5|21.66|21.5|21.71|21.55|21.66|21.5|182
1632490200000|2021-09-24 13:30:00|21.68|21.52|21.29|21.13|21.7|21.54|21.29|21.13|1114
1632490500000|2021-09-24 13:35:00|21.28|21.12|21.21|21.05|21.29|21.13|21.13|20.97|839
1632490800000|2021-09-24 13:40:00|21.23|21.07|21.08|20.92|21.23|21.07|21.04|20.88|722
1632491100000|2021-09-24 13:45:00|21.09|20.93|21.26|21.1|21.3|21.14|21.09|20.93|1424
1632491400000|2021-09-24 13:50:00|21.25|21.09|21.11|20.95|21.25|21.09|21.08|20.92|716
1632491700000|2021-09-24 13:55:00|21.12|20.96|20.98|20.82|21.16|21|20.98|20.82|372
1632492000000|2021-09-24 14:00:00|20.94|20.78|20.98|20.82|21.03|20.87|20.93|20.77|824
1632492300000|2021-09-24 14:05:00|21.02|20.86|20.98|20.82|21.03|20.87|20.98|20.82|726
1632492600000|2021-09-24 14:10:00|21.03|20.87|21.08|20.92|21.08|20.92|20.98|20.82|421
1632492900000|2021-09-24 14:15:00|21.06|20.9|21.03|20.87|21.11|20.95|20.98|20.82|496
1632493200000|2021-09-24 14:20:00|20.99|20.83|20.91|20.75|21.03|20.87|20.89|20.73|778
1632493500000|2021-09-24 14:25:00|20.89|20.73|20.99|20.83|20.99|20.83|20.89|20.73|381
1632493800000|2021-09-24 14:30:00|20.98|20.82|21.04|20.88|21.04|20.88|20.94|20.78|600
1632494100000|2021-09-24 14:35:00|21.03|20.87|21.04|20.88|21.04|20.88|20.99|20.83|273
1632494400000|2021-09-24 14:40:00|21.03|20.87|21.04|20.88|21.09|20.93|20.96|20.8|663
1632494700000|2021-09-24 14:45:00|21.09|20.93|20.99|20.83|21.18|21.02|20.99|20.83|612
1632495000000|2021-09-24 14:50:00|21.01|20.85|21.09|20.93|21.13|20.97|20.99|20.83|467
1632495300000|2021-09-24 14:55:00|21.08|20.92|21.04|20.88|21.09|20.93|20.99|20.83|462
1632495600000|2021-09-24 15:00:00|21.01|20.85|20.89|20.73|21.04|20.88|20.89|20.73|505
1632495900000|2021-09-24 15:05:00|20.91|20.75|20.94|20.78|20.96|20.8|20.91|20.75|370
1632496200000|2021-09-24 15:10:00|20.95|20.79|20.99|20.83|21.03|20.87|20.94|20.78|227
1632496500000|2021-09-24 15:15:00|21.03|20.87|20.99|20.83|21.04|20.88|20.99|20.83|139
1632496800000|2021-09-24 15:20:00|20.96|20.8|21.04|20.88|21.04|20.88|20.96|20.8|192
1632497100000|2021-09-24 15:25:00|21.08|20.92|21.18|21.02|21.18|21.02|21.04|20.88|663
1632497400000|2021-09-24 15:30:00|21.19|21.03|21.06|20.9|21.19|21.03|21.04|20.88|249
1632497700000|2021-09-24 15:35:00|21.09|20.93|21.04|20.88|21.19|21.03|21.04|20.88|354
1632498000000|2021-09-24 15:40:00|21.03|20.87|21.06|20.9|21.09|20.93|21.01|20.85|317
1632498300000|2021-09-24 15:45:00|21.04|20.88|20.99|20.83|21.09|20.93|20.99|20.83|274
1632498600000|2021-09-24 15:50:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|194
1632498900000|2021-09-24 15:55:00|20.94|20.78|20.95|20.79|20.96|20.8|20.91|20.75|174
1632499200000|2021-09-24 16:00:00|20.96|20.8|20.96|20.8|21|20.84|20.96|20.8|113
1632499500000|2021-09-24 16:05:00|20.95|20.79|20.95|20.79|20.96|20.8|20.91|20.75|137
1632499800000|2021-09-24 16:10:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|218
1632500100000|2021-09-24 16:15:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|156
1632500400000|2021-09-24 16:20:00|20.86|20.7|20.9|20.74|20.91|20.75|20.86|20.7|105
1632500700000|2021-09-24 16:25:00|20.88|20.72|20.88|20.72|20.9|20.74|20.86|20.7|118
1632501000000|2021-09-24 16:30:00|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|236
1632501300000|2021-09-24 16:35:00|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|218
1632501600000|2021-09-24 16:40:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|195
1632501900000|2021-09-24 16:45:00|||||||||182
1632502200000|2021-09-24 16:50:00|||||||||84
1632502500000|2021-09-24 16:55:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|72
1632502800000|2021-09-24 17:00:00|20.78|20.62|20.86|20.7|20.86|20.7|20.78|20.62|610
1632503100000|2021-09-24 17:05:00|20.81|20.65|20.86|20.7|20.86|20.7|20.81|20.65|229
1632503400000|2021-09-24 17:10:00|20.85|20.69|20.81|20.65|20.86|20.7|20.81|20.65|248
1632503700000|2021-09-24 17:15:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|111
1632504000000|2021-09-24 17:20:00|20.85|20.69|20.85|20.69|20.86|20.7|20.81|20.65|111
1632504300000|2021-09-24 17:25:00|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|49
1632504600000|2021-09-24 17:30:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|212
1632504900000|2021-09-24 17:35:00|20.92|20.76|20.9|20.74|20.93|20.77|20.86|20.7|272
1632505200000|2021-09-24 17:40:00|20.86|20.7|20.81|20.65|20.9|20.74|20.81|20.65|261
1632505500000|2021-09-24 17:45:00|||||||||106
1632505800000|2021-09-24 17:50:00|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|89
1632506100000|2021-09-24 17:55:00|20.88|20.72|20.91|20.75|20.91|20.75|20.86|20.7|56
1632506400000|2021-09-24 18:00:00|20.9|20.74|20.83|20.67|20.91|20.75|20.83|20.67|360
1632506700000|2021-09-24 18:05:00|20.81|20.65|20.83|20.67|20.83|20.67|20.78|20.62|297
1632507000000|2021-09-24 18:10:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|209
1632507300000|2021-09-24 18:15:00|20.8|20.64|20.8|20.64|20.83|20.67|20.78|20.62|356
1632507600000|2021-09-24 18:20:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|267
1632507900000|2021-09-24 18:25:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|135
1632508200000|2021-09-24 18:30:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|754
1632508500000|2021-09-24 18:35:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|800
1632508800000|2021-09-24 18:40:00|||||||||274
1632509100000|2021-09-24 18:45:00|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|368
1632509400000|2021-09-24 18:50:00|||||||||365
1632509700000|2021-09-24 18:55:00|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|561
1632510000000|2021-09-24 19:00:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|518
1632510300000|2021-09-24 19:05:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|245
1632510600000|2021-09-24 19:10:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|227
1632510900000|2021-09-24 19:15:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|399
1632511200000|2021-09-24 19:20:00|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|460
1632511500000|2021-09-24 19:25:00|20.57|20.41|20.56|20.4|20.6|20.44|20.56|20.4|806
1632511800000|2021-09-24 19:30:00|||||||||375
1632512100000|2021-09-24 19:35:00|20.58|20.42|20.51|20.35|20.58|20.42|20.51|20.35|300
1632512400000|2021-09-24 19:40:00|20.56|20.4|20.53|20.37|20.56|20.4|20.51|20.35|340
1632512700000|2021-09-24 19:45:00|20.56|20.4|20.53|20.37|20.56|20.4|20.51|20.35|368
1632513000000|2021-09-24 19:50:00|20.51|20.35|20.53|20.37|20.56|20.4|20.51|20.35|666
1632513300000|2021-09-24 19:55:00|20.52|20.36|20.51|20.35|20.56|20.4|20.43|20.27|1309
1632513600000|2021-09-24 20:00:00|20.5|20.34|20.4|20.24|20.5|20.34|20.4|20.24|1170
1632513900000|2021-09-24 20:05:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|1017
1632514200000|2021-09-24 20:10:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1299
1632515400000|2021-09-24 20:30:00|||||||||39
1632515700000|2021-09-24 20:35:00|||||||||29
1632516000000|2021-09-24 20:40:00|||||||||8
1632516300000|2021-09-24 20:45:00|||||||||73
1632516600000|2021-09-24 20:50:00|||||||||6
1632516900000|2021-09-24 20:55:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|113
1632693900000|2021-09-26 22:05:00|20.44|20.28|20.39|20.23|20.44|20.28|20.35|20.19|70
1632694200000|2021-09-26 22:10:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|7
1632694500000|2021-09-26 22:15:00|20.37|20.21|20.35|20.19|20.39|20.23|20.35|20.19|4
1632694800000|2021-09-26 22:20:00|20.37|20.21|20.39|20.23|20.39|20.23|20.35|20.19|13
1632695100000|2021-09-26 22:25:00|20.4|20.24|20.37|20.21|20.4|20.24|20.35|20.19|3
1632695400000|2021-09-26 22:30:00|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|11
1632695700000|2021-09-26 22:35:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|5
1632696000000|2021-09-26 22:40:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1632696300000|2021-09-26 22:45:00|20.37|20.21|20.36|20.2|20.4|20.24|20.36|20.2|5
1632696600000|2021-09-26 22:50:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1632696900000|2021-09-26 22:55:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|2
1632697200000|2021-09-26 23:00:00|20.37|20.21|20.4|20.24|20.4|20.24|20.36|20.2|11
1632697500000|2021-09-26 23:05:00|||||||||1
1632698100000|2021-09-26 23:15:00|||||||||1
1632698400000|2021-09-26 23:20:00|20.37|20.21|20.39|20.23|20.41|20.25|20.36|20.2|22
1632698700000|2021-09-26 23:25:00|20.4|20.24|20.39|20.23|20.4|20.24|20.37|20.21|30
1632699000000|2021-09-26 23:30:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|2
1632699300000|2021-09-26 23:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|27
1632699600000|2021-09-26 23:40:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|7
1632699900000|2021-09-26 23:45:00|||||||||1
1632700200000|2021-09-26 23:50:00|||||||||1
1632700500000|2021-09-26 23:55:00|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|15
1632700800000|2021-09-27 00:00:00|20.4|20.24|20.31|20.15|20.44|20.28|20.31|20.15|280
1632701100000|2021-09-27 00:05:00|||||||||21
1632701400000|2021-09-27 00:10:00|20.26|20.1|20.28|20.12|20.31|20.15|20.26|20.1|199
1632701700000|2021-09-27 00:15:00|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|43
1632702000000|2021-09-27 00:20:00|20.32|20.16|20.34|20.18|20.39|20.23|20.31|20.15|107
1632702300000|2021-09-27 00:25:00|20.32|20.16|20.31|20.15|20.32|20.16|20.29|20.13|22
1632702600000|2021-09-27 00:30:00|||||||||11
1632702900000|2021-09-27 00:35:00|20.32|20.16|20.34|20.18|20.35|20.19|20.31|20.15|29
1632703200000|2021-09-27 00:40:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|44
1632703500000|2021-09-27 00:45:00|20.29|20.13|20.31|20.15|20.31|20.15|20.26|20.1|96
1632703800000|2021-09-27 00:50:00|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|15
1632704100000|2021-09-27 00:55:00|20.29|20.13|20.3|20.14|20.31|20.15|20.29|20.13|0
1632704400000|2021-09-27 01:00:00|20.29|20.13|20.3|20.14|20.31|20.15|20.26|20.1|2
1632704700000|2021-09-27 01:05:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|15
1632705000000|2021-09-27 01:10:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|25
1632705300000|2021-09-27 01:15:00|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|20
1632705600000|2021-09-27 01:20:00|||||||||2
1632705900000|2021-09-27 01:25:00|||||||||1
1632706200000|2021-09-27 01:30:00|||||||||13
1632706500000|2021-09-27 01:35:00|20.21|20.05|20.18|20.02|20.21|20.05|20.16|20|140
1632706800000|2021-09-27 01:40:00|20.2|20.04|20.21|20.05|20.21|20.05|20.18|20.02|18
1632707100000|2021-09-27 01:45:00|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|21
1632707400000|2021-09-27 01:50:00|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|35
1632707700000|2021-09-27 01:55:00|20.16|20|20.17|20.01|20.19|20.03|20.16|20|18
1632708000000|2021-09-27 02:00:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|1
1632708300000|2021-09-27 02:05:00|20.19|20.03|20.18|20.02|20.21|20.05|20.16|20|8
1632708600000|2021-09-27 02:10:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1632708900000|2021-09-27 02:15:00|||||||||2
1632709200000|2021-09-27 02:20:00|||||||||5
1632709500000|2021-09-27 02:25:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|11
1632709800000|2021-09-27 02:30:00|20.21|20.05|20.25|20.09|20.26|20.1|20.21|20.05|37
1632710100000|2021-09-27 02:35:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1632710400000|2021-09-27 02:40:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1632711300000|2021-09-27 02:55:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|14
1632712200000|2021-09-27 03:10:00|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|4
1632712500000|2021-09-27 03:15:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|6
1632712800000|2021-09-27 03:20:00|20.23|20.07|20.21|20.05|20.25|20.09|20.21|20.05|41
1632713100000|2021-09-27 03:25:00|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|10
1632713400000|2021-09-27 03:30:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|8
1632713700000|2021-09-27 03:35:00|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|1
1632714000000|2021-09-27 03:40:00|||||||||4
1632714300000|2021-09-27 03:45:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|10
1632714600000|2021-09-27 03:50:00|||||||||1
1632714900000|2021-09-27 03:55:00|||||||||3
1632715800000|2021-09-27 04:10:00|||||||||2
1632716400000|2021-09-27 04:20:00|||||||||7
1632717300000|2021-09-27 04:35:00|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1632717600000|2021-09-27 04:40:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|29
1632717900000|2021-09-27 04:45:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|21
1632718200000|2021-09-27 04:50:00|20.32|20.16|20.31|20.15|20.32|20.16|20.3|20.14|6
1632718500000|2021-09-27 04:55:00|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|7
1632718800000|2021-09-27 05:00:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|10
1632719100000|2021-09-27 05:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|13
1632719400000|2021-09-27 05:10:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|6
1632720000000|2021-09-27 05:20:00|||||||||2
1632720600000|2021-09-27 05:30:00|||||||||8
1632720900000|2021-09-27 05:35:00|||||||||2
1632721200000|2021-09-27 05:40:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|21
1632721500000|2021-09-27 05:45:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|11
1632721800000|2021-09-27 05:50:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|4
1632722100000|2021-09-27 05:55:00|20.14|19.98|20.15|19.99|20.17|20.01|20.14|19.98|33
1632722400000|2021-09-27 06:00:00|20.14|19.98|20.14|19.98|20.17|20.01|20.09|19.93|113
1632722700000|2021-09-27 06:05:00|||||||||6
1632723000000|2021-09-27 06:10:00|20.09|19.93|20.17|20.01|20.17|20.01|20.09|19.93|110
1632723300000|2021-09-27 06:15:00|20.16|20|20.12|19.96|20.17|20.01|20.12|19.96|33
1632723600000|2021-09-27 06:20:00|||||||||6
1632723900000|2021-09-27 06:25:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|20
1632724200000|2021-09-27 06:30:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|32
1632724500000|2021-09-27 06:35:00|||||||||3
1632725100000|2021-09-27 06:45:00|||||||||1
1632725400000|2021-09-27 06:50:00|||||||||4
1632725700000|2021-09-27 06:55:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|72
1632726000000|2021-09-27 07:00:00|20.2|20.04|20.25|20.09|20.25|20.09|20.17|20.01|124
1632726300000|2021-09-27 07:05:00|20.24|20.08|20.3|20.14|20.3|20.14|20.22|20.06|39
1632726600000|2021-09-27 07:10:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|13
1632726900000|2021-09-27 07:15:00|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|24
1632727200000|2021-09-27 07:20:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|12
1632727500000|2021-09-27 07:25:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|52
1632727800000|2021-09-27 07:30:00|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|39
1632728100000|2021-09-27 07:35:00|||||||||6
1632728400000|2021-09-27 07:40:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|7
1632728700000|2021-09-27 07:45:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|51
1632729000000|2021-09-27 07:50:00|||||||||13
1632729300000|2021-09-27 07:55:00|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|17
1632729600000|2021-09-27 08:00:00|20.44|20.28|20.44|20.28|20.44|20.28|20.41|20.25|40
1632729900000|2021-09-27 08:05:00|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|15
1632730200000|2021-09-27 08:10:00|20.46|20.3|20.44|20.28|20.47|20.31|20.42|20.26|43
1632730500000|2021-09-27 08:15:00|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|48
1632730800000|2021-09-27 08:20:00|20.45|20.29|20.41|20.25|20.46|20.3|20.41|20.25|19
1632731100000|2021-09-27 08:25:00|20.44|20.28|20.41|20.25|20.44|20.28|20.39|20.23|4
1632731400000|2021-09-27 08:30:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|49
1632731700000|2021-09-27 08:35:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|4
1632732000000|2021-09-27 08:40:00|||||||||5
1632732300000|2021-09-27 08:45:00|||||||||7
1632732600000|2021-09-27 08:50:00|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|36
1632732900000|2021-09-27 08:55:00|||||||||2
1632733200000|2021-09-27 09:00:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|201
1632733500000|2021-09-27 09:05:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|29
1632733800000|2021-09-27 09:10:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|38
1632734100000|2021-09-27 09:15:00|20.34|20.18|20.31|20.15|20.34|20.18|20.29|20.13|59
1632734400000|2021-09-27 09:20:00|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|41
1632734700000|2021-09-27 09:25:00|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|11
1632735000000|2021-09-27 09:30:00|20.35|20.19|20.44|20.28|20.44|20.28|20.34|20.18|79
1632735300000|2021-09-27 09:35:00|20.45|20.29|20.44|20.28|20.49|20.33|20.39|20.23|90
1632735600000|2021-09-27 09:40:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|6
1632735900000|2021-09-27 09:45:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|28
1632736200000|2021-09-27 09:50:00|20.49|20.33|20.49|20.33|20.49|20.33|20.44|20.28|84
1632736500000|2021-09-27 09:55:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|52
1632736800000|2021-09-27 10:00:00|20.57|20.41|20.59|20.43|20.62|20.46|20.57|20.41|54
1632737100000|2021-09-27 10:05:00|20.57|20.41|20.54|20.38|20.62|20.46|20.54|20.38|48
1632737400000|2021-09-27 10:10:00|20.57|20.41|20.54|20.38|20.57|20.41|20.51|20.35|91
1632737700000|2021-09-27 10:15:00|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|39
1632738000000|2021-09-27 10:20:00|20.57|20.41|20.59|20.43|20.62|20.46|20.56|20.4|47
1632738300000|2021-09-27 10:25:00|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|22
1632738600000|2021-09-27 10:30:00|20.62|20.46|20.62|20.46|20.62|20.46|20.57|20.41|44
1632738900000|2021-09-27 10:35:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|14
1632739200000|2021-09-27 10:40:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|29
1632739500000|2021-09-27 10:45:00|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|82
1632739800000|2021-09-27 10:50:00|20.77|20.61|20.75|20.59|20.77|20.61|20.72|20.56|42
1632740100000|2021-09-27 10:55:00|20.77|20.61|20.8|20.64|20.8|20.64|20.75|20.59|41
1632740400000|2021-09-27 11:00:00|20.77|20.61|20.75|20.59|20.79|20.63|20.75|20.59|31
1632740700000|2021-09-27 11:05:00|20.8|20.64|20.85|20.69|20.88|20.72|20.8|20.64|94
1632741000000|2021-09-27 11:10:00|20.83|20.67|20.77|20.61|20.85|20.69|20.75|20.59|150
1632741300000|2021-09-27 11:15:00|20.8|20.64|20.72|20.56|20.8|20.64|20.72|20.56|84
1632741600000|2021-09-27 11:20:00|20.74|20.58|20.75|20.59|20.75|20.59|20.72|20.56|10
1632741900000|2021-09-27 11:25:00|||||||||1
1632742200000|2021-09-27 11:30:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|58
1632742500000|2021-09-27 11:35:00|20.72|20.56|20.7|20.54|20.75|20.59|20.7|20.54|20
1632742800000|2021-09-27 11:40:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|5
1632743100000|2021-09-27 11:45:00|20.72|20.56|20.72|20.56|20.74|20.58|20.7|20.54|9
1632743400000|2021-09-27 11:50:00|20.71|20.55|20.72|20.56|20.72|20.56|20.7|20.54|0
1632743700000|2021-09-27 11:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.72|20.56|14
1632744000000|2021-09-27 12:00:00|20.79|20.63|20.84|20.68|20.86|20.7|20.76|20.6|68
1632744300000|2021-09-27 12:05:00|20.82|20.66|20.84|20.68|20.84|20.68|20.81|20.65|16
1632744600000|2021-09-27 12:10:00|20.82|20.66|20.89|20.73|20.94|20.78|20.81|20.65|162
1632744900000|2021-09-27 12:15:00|20.9|20.74|20.89|20.73|20.94|20.78|20.84|20.68|170
1632745200000|2021-09-27 12:20:00|20.86|20.7|20.92|20.76|20.97|20.81|20.84|20.68|142
1632745500000|2021-09-27 12:25:00|20.9|20.74|20.92|20.76|20.97|20.81|20.89|20.73|138
1632745800000|2021-09-27 12:30:00|20.89|20.73|20.92|20.76|20.97|20.81|20.89|20.73|131
1632746100000|2021-09-27 12:35:00|20.94|20.78|20.89|20.73|20.98|20.82|20.86|20.7|231
1632746400000|2021-09-27 12:40:00|20.88|20.72|20.79|20.63|20.89|20.73|20.79|20.63|47
1632746700000|2021-09-27 12:45:00|20.76|20.6|20.72|20.56|20.76|20.6|20.71|20.55|183
1632747000000|2021-09-27 12:50:00|20.71|20.55|20.75|20.59|20.76|20.6|20.71|20.55|122
1632747300000|2021-09-27 12:55:00|20.76|20.6|20.79|20.63|20.84|20.68|20.76|20.6|147
1632747600000|2021-09-27 13:00:00|20.8|20.64|20.81|20.65|20.84|20.68|20.79|20.63|201
1632747900000|2021-09-27 13:05:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|77
1632748200000|2021-09-27 13:10:00|20.81|20.65|20.76|20.6|20.81|20.65|20.76|20.6|68
1632748500000|2021-09-27 13:15:00|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|47
1632748800000|2021-09-27 13:20:00|20.79|20.63|20.76|20.6|20.84|20.68|20.76|20.6|170
1632749100000|2021-09-27 13:25:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|34
1632749400000|2021-09-27 13:30:00|20.79|20.63|20.76|20.6|20.79|20.63|20.58|20.42|838
1632749700000|2021-09-27 13:35:00|20.79|20.63|20.89|20.73|20.98|20.82|20.76|20.6|876
1632750000000|2021-09-27 13:40:00|20.93|20.77|20.84|20.68|21.02|20.86|20.81|20.65|1260
1632750300000|2021-09-27 13:45:00|20.85|20.69|20.68|20.52|20.89|20.73|20.65|20.49|840
1632750600000|2021-09-27 13:50:00|20.72|20.56|20.76|20.6|20.81|20.65|20.68|20.52|487
1632750900000|2021-09-27 13:55:00|20.79|20.63|20.71|20.55|20.84|20.68|20.66|20.5|537
1632751200000|2021-09-27 14:00:00|20.72|20.56|20.71|20.55|20.84|20.68|20.66|20.5|726
1632751500000|2021-09-27 14:05:00|20.69|20.53|20.56|20.4|20.71|20.55|20.56|20.4|731
1632751800000|2021-09-27 14:10:00|20.58|20.42|20.51|20.35|20.61|20.45|20.51|20.35|298
1632752100000|2021-09-27 14:15:00|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|306
1632752400000|2021-09-27 14:20:00|20.53|20.37|20.53|20.37|20.58|20.42|20.51|20.35|308
1632752700000|2021-09-27 14:25:00|20.56|20.4|20.51|20.35|20.58|20.42|20.51|20.35|333
1632753000000|2021-09-27 14:30:00|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|162
1632753300000|2021-09-27 14:35:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|443
1632753600000|2021-09-27 14:40:00|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|144
1632753900000|2021-09-27 14:45:00|20.53|20.37|20.55|20.39|20.58|20.42|20.5|20.34|340
1632754200000|2021-09-27 14:50:00|20.56|20.4|20.63|20.47|20.63|20.47|20.55|20.39|482
1632754500000|2021-09-27 14:55:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|143
1632754800000|2021-09-27 15:00:00|20.67|20.51|20.55|20.39|20.71|20.55|20.55|20.39|294
1632755100000|2021-09-27 15:05:00|20.58|20.42|20.66|20.5|20.66|20.5|20.55|20.39|261
1632755400000|2021-09-27 15:10:00|20.68|20.52|20.66|20.5|20.71|20.55|20.61|20.45|522
1632755700000|2021-09-27 15:15:00|20.64|20.48|20.66|20.5|20.69|20.53|20.61|20.45|250
1632756000000|2021-09-27 15:20:00|20.69|20.53|20.66|20.5|20.69|20.53|20.64|20.48|281
1632756300000|2021-09-27 15:25:00|20.69|20.53|20.74|20.58|20.77|20.61|20.69|20.53|281
1632756600000|2021-09-27 15:30:00|20.73|20.57|20.71|20.55|20.74|20.58|20.69|20.53|346
1632756900000|2021-09-27 15:35:00|20.7|20.54|20.74|20.58|20.76|20.6|20.66|20.5|287
1632757200000|2021-09-27 15:40:00|20.76|20.6|20.79|20.63|20.84|20.68|20.74|20.58|251
1632757500000|2021-09-27 15:45:00|20.8|20.64|20.81|20.65|20.89|20.73|20.8|20.64|335
1632757800000|2021-09-27 15:50:00|20.84|20.68|20.86|20.7|20.86|20.7|20.81|20.65|153
1632758100000|2021-09-27 15:55:00|20.83|20.67|20.81|20.65|20.86|20.7|20.78|20.62|143
1632758400000|2021-09-27 16:00:00|20.85|20.69|20.76|20.6|20.86|20.7|20.76|20.6|249
1632758700000|2021-09-27 16:05:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|152
1632759000000|2021-09-27 16:10:00|20.71|20.55|20.71|20.55|20.73|20.57|20.68|20.52|207
1632759300000|2021-09-27 16:15:00|20.7|20.54|20.68|20.52|20.71|20.55|20.63|20.47|198
1632759600000|2021-09-27 16:20:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|166
1632759900000|2021-09-27 16:25:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|75
1632760200000|2021-09-27 16:30:00|20.76|20.6|20.81|20.65|20.81|20.65|20.73|20.57|221
1632760500000|2021-09-27 16:35:00|20.84|20.68|20.84|20.68|20.84|20.68|20.81|20.65|158
1632760800000|2021-09-27 16:40:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|267
1632761100000|2021-09-27 16:45:00|20.87|20.71|20.94|20.78|20.97|20.81|20.87|20.71|446
1632761400000|2021-09-27 16:50:00|20.97|20.81|20.89|20.73|20.97|20.81|20.89|20.73|228
1632761700000|2021-09-27 16:55:00|20.84|20.68|20.89|20.73|20.93|20.77|20.84|20.68|231
1632762000000|2021-09-27 17:00:00|20.91|20.75|20.84|20.68|20.93|20.77|20.81|20.65|319
1632762300000|2021-09-27 17:05:00|20.81|20.65|20.8|20.64|20.81|20.65|20.76|20.6|117
1632762600000|2021-09-27 17:10:00|20.81|20.65|20.85|20.69|20.85|20.69|20.8|20.64|303
1632762900000|2021-09-27 17:15:00|20.81|20.65|20.78|20.62|20.82|20.66|20.76|20.6|232
1632763200000|2021-09-27 17:20:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|51
1632763500000|2021-09-27 17:25:00|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|84
1632763800000|2021-09-27 17:30:00|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|339
1632764100000|2021-09-27 17:35:00|20.85|20.69|20.84|20.68|20.92|20.76|20.82|20.66|247
1632764400000|2021-09-27 17:40:00|20.82|20.66|20.87|20.71|20.87|20.71|20.82|20.66|51
1632764700000|2021-09-27 17:45:00|20.89|20.73|20.79|20.63|20.89|20.73|20.79|20.63|142
1632765000000|2021-09-27 17:50:00|20.76|20.6|20.76|20.6|20.79|20.63|20.74|20.58|275
1632765300000|2021-09-27 17:55:00|20.75|20.59|20.74|20.58|20.76|20.6|20.74|20.58|105
1632765600000|2021-09-27 18:00:00|20.72|20.56|20.76|20.6|20.76|20.6|20.71|20.55|229
1632765900000|2021-09-27 18:05:00|20.74|20.58|20.75|20.59|20.76|20.6|20.71|20.55|182
1632766200000|2021-09-27 18:10:00|20.74|20.58|20.76|20.6|20.79|20.63|20.74|20.58|151
1632766500000|2021-09-27 18:15:00|20.79|20.63|20.71|20.55|20.79|20.63|20.71|20.55|250
1632766800000|2021-09-27 18:20:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|224
1632767100000|2021-09-27 18:25:00|20.74|20.58|20.66|20.5|20.74|20.58|20.66|20.5|365
1632767400000|2021-09-27 18:30:00|20.69|20.53|20.69|20.53|20.74|20.58|20.66|20.5|295
1632767700000|2021-09-27 18:35:00|20.74|20.58|20.72|20.56|20.77|20.61|20.72|20.56|342
1632768000000|2021-09-27 18:40:00|20.73|20.57|20.69|20.53|20.74|20.58|20.67|20.51|289
1632768300000|2021-09-27 18:45:00|20.67|20.51|20.72|20.56|20.77|20.61|20.67|20.51|500
1632768600000|2021-09-27 18:50:00|||||||||172
1632768900000|2021-09-27 18:55:00|20.7|20.54|20.77|20.61|20.77|20.61|20.67|20.51|330
1632769200000|2021-09-27 19:00:00|20.79|20.63|20.79|20.63|20.82|20.66|20.74|20.58|267
1632769500000|2021-09-27 19:05:00|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|184
1632769800000|2021-09-27 19:10:00|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|237
1632770100000|2021-09-27 19:15:00|20.69|20.53|20.66|20.5|20.69|20.53|20.63|20.47|240
1632770400000|2021-09-27 19:20:00|20.63|20.47|20.69|20.53|20.69|20.53|20.61|20.45|218
1632770700000|2021-09-27 19:25:00|20.71|20.55|20.74|20.58|20.79|20.63|20.69|20.53|535
1632771000000|2021-09-27 19:30:00|20.76|20.6|20.76|20.6|20.79|20.63|20.74|20.58|212
1632771300000|2021-09-27 19:35:00|20.75|20.59|20.71|20.55|20.79|20.63|20.71|20.55|279
1632771600000|2021-09-27 19:40:00|20.74|20.58|20.71|20.55|20.79|20.63|20.71|20.55|216
1632771900000|2021-09-27 19:45:00|20.74|20.58|20.82|20.66|20.82|20.66|20.71|20.55|462
1632772200000|2021-09-27 19:50:00|20.84|20.68|20.87|20.71|20.89|20.73|20.82|20.66|443
1632772500000|2021-09-27 19:55:00|20.89|20.73|20.82|20.66|20.92|20.76|20.77|20.61|1293
1632772800000|2021-09-27 20:00:00|20.84|20.68|20.92|20.76|20.95|20.79|20.84|20.68|741
1632773100000|2021-09-27 20:05:00|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|373
1632773400000|2021-09-27 20:10:00|20.93|20.77|20.95|20.79|20.95|20.79|20.9|20.74|662
1632774600000|2021-09-27 20:30:00|20.98|20.82|20.97|20.81|20.98|20.82|20.95|20.79|83
1632774900000|2021-09-27 20:35:00|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|108
1632775200000|2021-09-27 20:40:00|||||||||1
1632775500000|2021-09-27 20:45:00|21|20.84|21.03|20.87|21.03|20.87|20.99|20.83|295
1632775800000|2021-09-27 20:50:00|21.01|20.85|21.03|20.87|21.03|20.87|20.99|20.83|12
1632776100000|2021-09-27 20:55:00|21|20.84|21.03|20.87|21.03|20.87|20.98|20.82|88
1632780000000|2021-09-27 22:00:00|21.02|20.86|20.98|20.82|21.03|20.87|20.98|20.82|6
1632780300000|2021-09-27 22:05:00|21|20.84|20.98|20.82|21|20.84|20.98|20.82|4
1632780600000|2021-09-27 22:10:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|9
1632780900000|2021-09-27 22:15:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|4
1632781200000|2021-09-27 22:20:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|0
1632781500000|2021-09-27 22:25:00|21|20.84|21.03|20.87|21.03|20.87|21|20.84|26
1632781800000|2021-09-27 22:30:00|21.02|20.86|21.03|20.87|21.03|20.87|21|20.84|13
1632782100000|2021-09-27 22:35:00|21.01|20.85|21.03|20.87|21.03|20.87|20.98|20.82|4
1632782400000|2021-09-27 22:40:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1632782700000|2021-09-27 22:45:00|21.05|20.89|21.14|20.98|21.17|21.01|21.04|20.88|124
1632783000000|2021-09-27 22:50:00|21.16|21|21.16|21|21.17|21.01|21.12|20.96|12
1632783300000|2021-09-27 22:55:00|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|26
1632783600000|2021-09-27 23:00:00|21.16|21|21.13|20.97|21.16|21|21.12|20.96|8
1632783900000|2021-09-27 23:05:00|21.14|20.98|21.12|20.96|21.17|21.01|21.1|20.94|18
1632784200000|2021-09-27 23:10:00|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|11
1632784500000|2021-09-27 23:15:00|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|1
1632784800000|2021-09-27 23:20:00|21.1|20.94|21.12|20.96|21.12|20.96|21.09|20.93|2
1632785100000|2021-09-27 23:25:00|21.1|20.94|21.1|20.94|21.12|20.96|21.09|20.93|2
1632785400000|2021-09-27 23:30:00|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|2
1632785700000|2021-09-27 23:35:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|26
1632786000000|2021-09-27 23:40:00|21|20.84|21|20.84|21|20.84|21|20.84|24
1632786300000|2021-09-27 23:45:00|21.04|20.88|21.04|20.88|21.04|20.88|21|20.84|25
1632786600000|2021-09-27 23:50:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|12
1632786900000|2021-09-27 23:55:00|21.02|20.86|21.04|20.88|21.09|20.93|21.02|20.86|13
1632787200000|2021-09-28 00:00:00|21.02|20.86|20.96|20.8|21.08|20.92|20.96|20.8|98
1632787500000|2021-09-28 00:05:00|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|82
1632787800000|2021-09-28 00:10:00|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|12
1632788100000|2021-09-28 00:15:00|20.97|20.81|20.96|20.8|20.99|20.83|20.91|20.75|55
1632788400000|2021-09-28 00:20:00|20.97|20.81|21.04|20.88|21.05|20.89|20.96|20.8|37
1632788700000|2021-09-28 00:25:00|21.05|20.89|21.04|20.88|21.09|20.93|21.04|20.88|37
1632789000000|2021-09-28 00:30:00|21.05|20.89|21.13|20.97|21.15|20.99|21.04|20.88|34
1632789300000|2021-09-28 00:35:00|21.14|20.98|21.17|21.01|21.17|21.01|21.12|20.96|74
1632789600000|2021-09-28 00:40:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|33
1632789900000|2021-09-28 00:45:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1632790200000|2021-09-28 00:50:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|1
1632790500000|2021-09-28 00:55:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|32
1632790800000|2021-09-28 01:00:00|21.1|20.94|21.11|20.95|21.14|20.98|21.09|20.93|10
1632791100000|2021-09-28 01:05:00|21.13|20.97|21.1|20.94|21.14|20.98|21.09|20.93|6
1632791400000|2021-09-28 01:10:00|21.09|20.93|21.14|20.98|21.14|20.98|21.09|20.93|7
1632791700000|2021-09-28 01:15:00|||||||||15
1632792000000|2021-09-28 01:20:00|21.17|21.01|21.17|21.01|21.17|21.01|21.14|20.98|17
1632792300000|2021-09-28 01:25:00|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|4
1632792600000|2021-09-28 01:30:00|21.1|20.94|21.13|20.97|21.14|20.98|21.09|20.93|14
1632792900000|2021-09-28 01:35:00|21.12|20.96|21.09|20.93|21.12|20.96|21.07|20.91|4
1632793200000|2021-09-28 01:40:00|21.08|20.92|21.09|20.93|21.12|20.96|21.07|20.91|20
1632793500000|2021-09-28 01:45:00|21.07|20.91|21.04|20.88|21.08|20.92|21.04|20.88|8
1632793800000|2021-09-28 01:50:00|21.01|20.85|20.99|20.83|21.01|20.85|20.98|20.82|9
1632794100000|2021-09-28 01:55:00|20.98|20.82|20.96|20.8|20.99|20.83|20.96|20.8|6
1632794400000|2021-09-28 02:00:00|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|33
1632794700000|2021-09-28 02:05:00|20.93|20.77|20.86|20.7|20.93|20.77|20.86|20.7|13
1632795000000|2021-09-28 02:10:00|20.87|20.71|20.86|20.7|20.91|20.75|20.86|20.7|15
1632795300000|2021-09-28 02:15:00|20.88|20.72|20.9|20.74|20.91|20.75|20.86|20.7|0
1632795600000|2021-09-28 02:20:00|20.89|20.73|20.89|20.73|20.9|20.74|20.86|20.7|4
1632795900000|2021-09-28 02:25:00|20.86|20.7|20.86|20.7|20.89|20.73|20.83|20.67|16
1632796200000|2021-09-28 02:30:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|4
1632796500000|2021-09-28 02:35:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|3
1632796800000|2021-09-28 02:40:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|6
1632797400000|2021-09-28 02:50:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|10
1632797700000|2021-09-28 02:55:00|20.81|20.65|20.83|20.67|20.86|20.7|20.81|20.65|0
1632798000000|2021-09-28 03:00:00|20.82|20.66|20.8|20.64|20.83|20.67|20.78|20.62|4
1632798300000|2021-09-28 03:05:00|20.81|20.65|20.82|20.66|20.83|20.67|20.81|20.65|0
1632798600000|2021-09-28 03:10:00|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|2
1632798900000|2021-09-28 03:15:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|3
1632799200000|2021-09-28 03:20:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1632799500000|2021-09-28 03:25:00|20.83|20.67|20.86|20.7|20.87|20.71|20.83|20.67|12
1632799800000|2021-09-28 03:30:00|||||||||1
1632800100000|2021-09-28 03:35:00|20.87|20.71|20.91|20.75|20.96|20.8|20.87|20.71|15
1632800400000|2021-09-28 03:40:00|||||||||3
1632801000000|2021-09-28 03:50:00|20.96|20.8|20.94|20.78|20.96|20.8|20.93|20.77|4
1632801300000|2021-09-28 03:55:00|20.95|20.79|20.98|20.82|20.99|20.83|20.94|20.78|5
1632801600000|2021-09-28 04:00:00|20.96|20.8|20.96|20.8|20.99|20.83|20.95|20.79|8
1632801900000|2021-09-28 04:05:00|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|24
1632802200000|2021-09-28 04:10:00|20.98|20.82|20.96|20.8|20.98|20.82|20.95|20.79|1
1632802500000|2021-09-28 04:15:00|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|0
1632803400000|2021-09-28 04:30:00|20.95|20.79|20.97|20.81|21|20.84|20.95|20.79|6
1632803700000|2021-09-28 04:35:00|20.95|20.79|20.91|20.75|20.97|20.81|20.91|20.75|3
1632804000000|2021-09-28 04:40:00|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|1
1632805200000|2021-09-28 05:00:00|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|4
1632805500000|2021-09-28 05:05:00|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|10
1632806100000|2021-09-28 05:15:00|20.85|20.69|20.82|20.66|20.87|20.71|20.79|20.63|55
1632806400000|2021-09-28 05:20:00|20.83|20.67|20.85|20.69|20.87|20.71|20.83|20.67|10
1632806700000|2021-09-28 05:25:00|20.84|20.68|20.83|20.67|20.85|20.69|20.83|20.67|0
1632807000000|2021-09-28 05:30:00|20.82|20.66|20.79|20.63|20.85|20.69|20.79|20.63|22
1632807300000|2021-09-28 05:35:00|20.82|20.66|20.82|20.66|20.83|20.67|20.8|20.64|20
1632807600000|2021-09-28 05:40:00|20.79|20.63|20.87|20.71|20.87|20.71|20.79|20.63|39
1632807900000|2021-09-28 05:45:00|20.85|20.69|20.82|20.66|20.87|20.71|20.8|20.64|17
1632808200000|2021-09-28 05:50:00|20.8|20.64|20.8|20.64|20.82|20.66|20.79|20.63|25
1632808500000|2021-09-28 05:55:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|5
1632808800000|2021-09-28 06:00:00|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|21
1632809100000|2021-09-28 06:05:00|20.79|20.63|20.87|20.71|20.87|20.71|20.78|20.62|14
1632809400000|2021-09-28 06:10:00|20.92|20.76|20.92|20.76|20.92|20.76|20.87|20.71|90
1632809700000|2021-09-28 06:15:00|20.9|20.74|20.95|20.79|20.95|20.79|20.87|20.71|23
1632810000000|2021-09-28 06:20:00|21|20.84|21.05|20.89|21.08|20.92|21|20.84|66
1632810300000|2021-09-28 06:25:00|21.06|20.9|21.11|20.95|21.13|20.97|21.05|20.89|49
1632810600000|2021-09-28 06:30:00|21.13|20.97|21.21|21.05|21.21|21.05|21.13|20.97|108
1632810900000|2021-09-28 06:35:00|21.19|21.03|21.23|21.07|21.23|21.07|21.18|21.02|35
1632811200000|2021-09-28 06:40:00|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|39
1632811500000|2021-09-28 06:45:00|21.25|21.09|21.2|21.04|21.28|21.12|21.2|21.04|78
1632811800000|2021-09-28 06:50:00|21.23|21.07|21.28|21.12|21.28|21.12|21.23|21.07|46
1632812100000|2021-09-28 06:55:00|21.29|21.13|21.41|21.25|21.41|21.25|21.29|21.13|37
1632812400000|2021-09-28 07:00:00|21.39|21.23|21.44|21.28|21.44|21.28|21.33|21.17|195
1632812700000|2021-09-28 07:05:00|21.46|21.3|21.41|21.25|21.49|21.33|21.38|21.22|120
1632813000000|2021-09-28 07:10:00|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|106
1632813300000|2021-09-28 07:15:00|21.51|21.35|21.64|21.48|21.64|21.48|21.46|21.3|190
1632813600000|2021-09-28 07:20:00|21.67|21.51|21.67|21.51|21.75|21.59|21.64|21.48|217
1632813900000|2021-09-28 07:25:00|21.69|21.53|21.85|21.69|21.85|21.69|21.67|21.51|204
1632814200000|2021-09-28 07:30:00|21.88|21.72|21.72|21.56|21.9|21.74|21.72|21.56|115
1632814500000|2021-09-28 07:35:00|21.73|21.57|21.61|21.45|21.77|21.61|21.61|21.45|277
1632814800000|2021-09-28 07:40:00|21.64|21.48|21.79|21.63|21.79|21.63|21.64|21.48|38
1632815100000|2021-09-28 07:45:00|21.78|21.62|21.82|21.66|21.84|21.68|21.71|21.55|41
1632815400000|2021-09-28 07:50:00|21.83|21.67|21.74|21.58|21.83|21.67|21.73|21.57|32
1632815700000|2021-09-28 07:55:00|21.75|21.59|21.74|21.58|21.82|21.66|21.69|21.53|83
1632816000000|2021-09-28 08:00:00|21.73|21.57|21.82|21.66|21.87|21.71|21.73|21.57|84
1632816300000|2021-09-28 08:05:00|21.84|21.68|21.87|21.71|21.87|21.71|21.79|21.63|129
1632816600000|2021-09-28 08:10:00|21.88|21.72|21.9|21.74|22|21.84|21.88|21.72|125
1632816900000|2021-09-28 08:15:00|21.91|21.75|21.9|21.74|22|21.84|21.9|21.74|146
1632817200000|2021-09-28 08:20:00|21.95|21.79|21.82|21.66|21.95|21.79|21.82|21.66|104
1632817500000|2021-09-28 08:25:00|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|63
1632817800000|2021-09-28 08:30:00|21.74|21.58|21.64|21.48|21.74|21.58|21.59|21.43|89
1632818100000|2021-09-28 08:35:00|21.66|21.5|21.69|21.53|21.72|21.56|21.64|21.48|70
1632818400000|2021-09-28 08:40:00|21.64|21.48|21.74|21.58|21.77|21.61|21.64|21.48|57
1632818700000|2021-09-28 08:45:00|21.76|21.6|21.72|21.56|21.77|21.61|21.69|21.53|69
1632819000000|2021-09-28 08:50:00|21.69|21.53|21.69|21.53|21.72|21.56|21.64|21.48|20
1632819300000|2021-09-28 08:55:00|21.68|21.52|21.64|21.48|21.72|21.56|21.64|21.48|42
1632819600000|2021-09-28 09:00:00|21.66|21.5|21.72|21.56|21.74|21.58|21.64|21.48|13
1632819900000|2021-09-28 09:05:00|21.73|21.57|21.64|21.48|21.77|21.61|21.64|21.48|8
1632820200000|2021-09-28 09:10:00|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|10
1632820500000|2021-09-28 09:15:00|21.61|21.45|21.64|21.48|21.64|21.48|21.59|21.43|7
1632820800000|2021-09-28 09:20:00|21.68|21.52|21.68|21.52|21.69|21.53|21.64|21.48|9
1632821100000|2021-09-28 09:25:00|21.69|21.53|21.69|21.53|21.71|21.55|21.64|21.48|39
1632821400000|2021-09-28 09:30:00|21.72|21.56|21.79|21.63|21.81|21.65|21.69|21.53|21
1632821700000|2021-09-28 09:35:00|21.78|21.62|21.82|21.66|21.82|21.66|21.77|21.61|41
1632822000000|2021-09-28 09:40:00|21.8|21.64|21.74|21.58|21.8|21.64|21.69|21.53|26
1632822300000|2021-09-28 09:45:00|21.77|21.61|21.77|21.61|21.82|21.66|21.74|21.58|20
1632822600000|2021-09-28 09:50:00|21.74|21.58|21.93|21.77|21.95|21.79|21.74|21.58|74
1632822900000|2021-09-28 09:55:00|21.95|21.79|21.98|21.82|22.03|21.87|21.9|21.74|93
1632823200000|2021-09-28 10:00:00|21.99|21.83|22.03|21.87|22.03|21.87|21.98|21.82|135
1632823500000|2021-09-28 10:05:00|22.08|21.92|22.08|21.92|22.13|21.97|22.03|21.87|183
1632823800000|2021-09-28 10:10:00|22.11|21.95|22.13|21.97|22.17|22.01|22.11|21.95|79
1632824100000|2021-09-28 10:15:00|22.15|21.99|22.16|22|22.26|22.1|22.11|21.95|195
1632824400000|2021-09-28 10:20:00|22.15|21.99|22.03|21.87|22.15|21.99|22.03|21.87|68
1632824700000|2021-09-28 10:25:00|22.04|21.88|22.08|21.92|22.11|21.95|22.03|21.87|85
1632825000000|2021-09-28 10:30:00|22.06|21.9|22.03|21.87|22.08|21.92|21.98|21.82|44
1632825300000|2021-09-28 10:35:00|22.05|21.89|22.06|21.9|22.06|21.9|22.03|21.87|16
1632825600000|2021-09-28 10:40:00|22.03|21.87|22.03|21.87|22.06|21.9|22.03|21.87|40
1632825900000|2021-09-28 10:45:00|22.02|21.86|21.98|21.82|22.03|21.87|21.97|21.81|44
1632826200000|2021-09-28 10:50:00|22.03|21.87|22.06|21.9|22.08|21.92|21.98|21.82|73
1632826500000|2021-09-28 10:55:00|22.08|21.92|22.13|21.97|22.13|21.97|22.01|21.85|19
1632826800000|2021-09-28 11:00:00|22.11|21.95|21.89|21.73|22.11|21.95|21.89|21.73|142
1632827100000|2021-09-28 11:05:00|21.9|21.74|21.93|21.77|21.98|21.82|21.9|21.74|105
1632827400000|2021-09-28 11:10:00|21.95|21.79|22.01|21.85|22.06|21.9|21.93|21.77|406
1632827700000|2021-09-28 11:15:00|22.03|21.87|21.98|21.82|22.06|21.9|21.96|21.8|91
1632828000000|2021-09-28 11:20:00|22.01|21.85|22.14|21.98|22.14|21.98|21.98|21.82|110
1632828300000|2021-09-28 11:25:00|22.11|21.95|22.03|21.87|22.14|21.98|22.03|21.87|127
1632828600000|2021-09-28 11:30:00|22.06|21.9|22.01|21.85|22.06|21.9|21.95|21.79|96
1632828900000|2021-09-28 11:35:00|22.03|21.87|21.98|21.82|22.06|21.9|21.96|21.8|75
1632829200000|2021-09-28 11:40:00|21.96|21.8|21.85|21.69|21.98|21.82|21.85|21.69|80
1632829500000|2021-09-28 11:45:00|21.8|21.64|21.77|21.61|21.83|21.67|21.72|21.56|255
1632829800000|2021-09-28 11:50:00|21.75|21.59|21.71|21.55|21.77|21.61|21.7|21.54|164
1632830100000|2021-09-28 11:55:00|21.7|21.54|21.7|21.54|21.72|21.56|21.65|21.49|199
1632830400000|2021-09-28 12:00:00|21.71|21.55|21.77|21.61|21.77|21.61|21.71|21.55|51
1632830700000|2021-09-28 12:05:00|21.75|21.59|21.78|21.62|21.83|21.67|21.73|21.57|59
1632831000000|2021-09-28 12:10:00|21.74|21.58|21.8|21.64|21.84|21.68|21.73|21.57|67
1632831300000|2021-09-28 12:15:00|21.78|21.62|21.8|21.64|21.8|21.64|21.73|21.57|64
1632831600000|2021-09-28 12:20:00|21.78|21.62|21.82|21.66|21.84|21.68|21.78|21.62|22
1632831900000|2021-09-28 12:25:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|77
1632832200000|2021-09-28 12:30:00|21.84|21.68|21.85|21.69|21.85|21.69|21.78|21.62|60
1632832500000|2021-09-28 12:35:00|21.88|21.72|21.91|21.75|21.91|21.75|21.85|21.69|48
1632832800000|2021-09-28 12:40:00|21.92|21.76|21.96|21.8|21.98|21.82|21.91|21.75|83
1632833100000|2021-09-28 12:45:00|21.94|21.78|21.91|21.75|21.98|21.82|21.88|21.72|42
1632833400000|2021-09-28 12:50:00|21.93|21.77|21.96|21.8|21.98|21.82|21.91|21.75|80
1632833700000|2021-09-28 12:55:00|21.94|21.78|21.91|21.75|21.96|21.8|21.88|21.72|69
1632834000000|2021-09-28 13:00:00|21.93|21.77|21.86|21.7|21.93|21.77|21.86|21.7|150
1632834300000|2021-09-28 13:05:00|21.88|21.72|21.81|21.65|21.91|21.75|21.78|21.62|82
1632834600000|2021-09-28 13:10:00|21.78|21.62|21.7|21.54|21.78|21.62|21.7|21.54|62
1632834900000|2021-09-28 13:15:00|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|75
1632835200000|2021-09-28 13:20:00|21.65|21.49|21.7|21.54|21.7|21.54|21.62|21.46|105
1632835500000|2021-09-28 13:25:00|21.73|21.57|21.75|21.59|21.78|21.62|21.7|21.54|268
1632835800000|2021-09-28 13:30:00|21.78|21.62|21.76|21.6|21.89|21.73|21.55|21.39|1843
1632836100000|2021-09-28 13:35:00|21.73|21.57|21.7|21.54|21.86|21.7|21.65|21.49|1092
1632836400000|2021-09-28 13:40:00|21.73|21.57|21.88|21.72|21.88|21.72|21.68|21.52|714
1632836700000|2021-09-28 13:45:00|21.91|21.75|22.14|21.98|22.14|21.98|21.91|21.75|1305
1632837000000|2021-09-28 13:50:00|22.16|22|22.14|21.98|22.27|22.11|22.11|21.95|1398
1632837300000|2021-09-28 13:55:00|22.16|22|22.08|21.92|22.27|22.11|21.99|21.83|990
1632837600000|2021-09-28 14:00:00|22.09|21.93|22.34|22.18|22.42|22.26|22.09|21.93|1903
1632837900000|2021-09-28 14:05:00|22.37|22.21|22.57|22.41|22.57|22.41|22.32|22.16|1366
1632838200000|2021-09-28 14:10:00|22.54|22.38|22.7|22.54|22.73|22.57|22.52|22.36|1619
1632838500000|2021-09-28 14:15:00|22.73|22.57|23.09|22.93|23.09|22.93|22.65|22.49|2666
1632838800000|2021-09-28 14:20:00|23.08|22.92|22.83|22.67|23.27|23.11|22.83|22.67|2181
1632839100000|2021-09-28 14:25:00|22.84|22.68|22.83|22.67|23.11|22.95|22.83|22.67|1617
1632839400000|2021-09-28 14:30:00|22.85|22.69|22.99|22.83|23.09|22.93|22.83|22.67|1865
1632839700000|2021-09-28 14:35:00|22.96|22.8|22.6|22.44|23.17|23.01|22.57|22.41|2044
1632840000000|2021-09-28 14:40:00|22.61|22.45|22.76|22.6|22.86|22.7|22.61|22.45|1151
1632840300000|2021-09-28 14:45:00|22.79|22.63|22.86|22.7|22.86|22.7|22.63|22.47|823
1632840600000|2021-09-28 14:50:00|22.85|22.69|22.99|22.83|22.99|22.83|22.81|22.65|963
1632840900000|2021-09-28 14:55:00|22.94|22.78|22.91|22.75|23.07|22.91|22.89|22.73|1126
1632841200000|2021-09-28 15:00:00|22.94|22.78|23.07|22.91|23.1|22.94|22.84|22.68|1293
1632841500000|2021-09-28 15:05:00|23.1|22.94|23.15|22.99|23.15|22.99|23|22.84|946
1632841800000|2021-09-28 15:10:00|23.14|22.98|23.18|23.02|23.23|23.07|23.1|22.94|1012
1632842100000|2021-09-28 15:15:00|23.21|23.05|23.18|23.02|23.33|23.17|23.18|23.02|1065
1632842400000|2021-09-28 15:20:00|23.23|23.07|23.08|22.92|23.23|23.07|22.97|22.81|1010
1632842700000|2021-09-28 15:25:00|23.09|22.93|23.1|22.94|23.13|22.97|22.95|22.79|679
1632843000000|2021-09-28 15:30:00|23.13|22.97|23.1|22.94|23.33|23.17|23.05|22.89|1133
1632843300000|2021-09-28 15:35:00|23.12|22.96|23.02|22.86|23.23|23.07|23.02|22.86|707
1632843600000|2021-09-28 15:40:00|23.05|22.89|23.23|23.07|23.23|23.07|22.97|22.81|595
1632843900000|2021-09-28 15:45:00|23.2|23.04|23.25|23.09|23.33|23.17|23.12|22.96|764
1632844200000|2021-09-28 15:50:00|23.26|23.1|23.1|22.94|23.41|23.25|23.1|22.94|1196
1632844500000|2021-09-28 15:55:00|23.11|22.95|23.1|22.94|23.2|23.04|23.05|22.89|466
1632844800000|2021-09-28 16:00:00|23.13|22.97|23.23|23.07|23.28|23.12|23.1|22.94|538
1632845100000|2021-09-28 16:05:00|23.25|23.09|23.12|22.96|23.33|23.17|23.07|22.91|607
1632845400000|2021-09-28 16:10:00|23.15|22.99|22.89|22.73|23.15|22.99|22.84|22.68|826
1632845700000|2021-09-28 16:15:00|22.92|22.76|22.89|22.73|22.94|22.78|22.76|22.6|675
1632846000000|2021-09-28 16:20:00|22.91|22.75|22.93|22.77|23.02|22.86|22.84|22.68|493
1632846300000|2021-09-28 16:25:00|22.92|22.76|22.97|22.81|23.02|22.86|22.79|22.63|730
1632846600000|2021-09-28 16:30:00|23.02|22.86|22.99|22.83|23.12|22.96|22.97|22.81|476
1632846900000|2021-09-28 16:35:00|23.02|22.86|23.07|22.91|23.12|22.96|22.99|22.83|643
1632847200000|2021-09-28 16:40:00|23.08|22.92|23.36|23.2|23.36|23.2|23.08|22.92|956
1632847500000|2021-09-28 16:45:00|23.39|23.23|23.36|23.2|23.41|23.25|23.31|23.15|763
1632847800000|2021-09-28 16:50:00|23.4|23.24|23.34|23.18|23.41|23.25|23.18|23.02|576
1632848100000|2021-09-28 16:55:00|23.31|23.15|23.36|23.2|23.44|23.28|23.23|23.07|668
1632848400000|2021-09-28 17:00:00|23.31|23.15|23.31|23.15|23.44|23.28|23.26|23.1|791
1632848700000|2021-09-28 17:05:00|23.34|23.18|23.26|23.1|23.49|23.33|23.18|23.02|913
1632849000000|2021-09-28 17:10:00|23.23|23.07|23.21|23.05|23.34|23.18|23.16|23|669
1632849300000|2021-09-28 17:15:00|23.24|23.08|23.13|22.97|23.26|23.1|23.13|22.97|686
1632849600000|2021-09-28 17:20:00|23.16|23|22.92|22.76|23.18|23.02|22.9|22.74|549
1632849900000|2021-09-28 17:25:00|22.91|22.75|22.87|22.71|22.92|22.76|22.77|22.61|760
1632850200000|2021-09-28 17:30:00|22.89|22.73|22.97|22.81|23|22.84|22.87|22.71|363
1632850500000|2021-09-28 17:35:00|22.96|22.8|22.87|22.71|23|22.84|22.87|22.71|517
1632850800000|2021-09-28 17:40:00|22.84|22.68|22.89|22.73|22.92|22.76|22.69|22.53|648
1632851100000|2021-09-28 17:45:00|22.91|22.75|22.97|22.81|23.1|22.94|22.84|22.68|588
1632851400000|2021-09-28 17:50:00|22.96|22.8|23.07|22.91|23.1|22.94|22.94|22.78|235
1632851700000|2021-09-28 17:55:00|23.1|22.94|23.2|23.04|23.2|23.04|23.07|22.91|436
1632852000000|2021-09-28 18:00:00|23.16|23|23.2|23.04|23.25|23.09|23.11|22.95|612
1632852300000|2021-09-28 18:05:00|23.25|23.09|23.27|23.11|23.27|23.11|23.12|22.96|732
1632852600000|2021-09-28 18:10:00|23.25|23.09|23.4|23.24|23.43|23.27|23.25|23.09|773
1632852900000|2021-09-28 18:15:00|23.38|23.22|23.02|22.86|23.39|23.23|23.02|22.86|978
1632853200000|2021-09-28 18:20:00|23.03|22.87|22.87|22.71|23.04|22.88|22.82|22.66|710
1632853500000|2021-09-28 18:25:00|22.84|22.68|22.82|22.66|23.04|22.88|22.82|22.66|1053
1632853800000|2021-09-28 18:30:00|22.84|22.68|23.04|22.88|23.04|22.88|22.82|22.66|765
1632854100000|2021-09-28 18:35:00|23.03|22.87|23.04|22.88|23.14|22.98|22.94|22.78|631
1632854400000|2021-09-28 18:40:00|23.08|22.92|22.87|22.71|23.09|22.93|22.87|22.71|945
1632854700000|2021-09-28 18:45:00|22.89|22.73|22.61|22.45|22.92|22.76|22.56|22.4|1361
1632855000000|2021-09-28 18:50:00|22.6|22.44|22.69|22.53|22.71|22.55|22.53|22.37|1031
1632855300000|2021-09-28 18:55:00|22.66|22.5|22.65|22.49|22.69|22.53|22.48|22.32|985
1632855600000|2021-09-28 19:00:00|22.66|22.5|22.61|22.45|22.71|22.55|22.53|22.37|858
1632855900000|2021-09-28 19:05:00|22.64|22.48|22.53|22.37|22.69|22.53|22.45|22.29|1338
1632856200000|2021-09-28 19:10:00|22.52|22.36|22.58|22.42|22.62|22.46|22.45|22.29|919
1632856500000|2021-09-28 19:15:00|22.59|22.43|22.63|22.47|22.63|22.47|22.45|22.29|802
1632856800000|2021-09-28 19:20:00|22.62|22.46|22.76|22.6|22.77|22.61|22.4|22.24|733
1632857100000|2021-09-28 19:25:00|22.77|22.61|23.07|22.91|23.07|22.91|22.76|22.6|984
1632857400000|2021-09-28 19:30:00|23.06|22.9|22.99|22.83|23.1|22.94|22.81|22.65|1450
1632857700000|2021-09-28 19:35:00|22.95|22.79|22.94|22.78|23.07|22.91|22.68|22.52|1542
1632858000000|2021-09-28 19:40:00|22.95|22.79|22.97|22.81|22.97|22.81|22.63|22.47|1241
1632858300000|2021-09-28 19:45:00|22.94|22.78|23.15|22.99|23.15|22.99|22.84|22.68|1003
1632858600000|2021-09-28 19:50:00|23.16|23|23.14|22.98|23.2|23.04|22.99|22.83|1706
1632858900000|2021-09-28 19:55:00|23.13|22.97|22.99|22.83|23.3|23.14|22.96|22.8|3455
1632859200000|2021-09-28 20:00:00|23|22.84|23.05|22.89|23.15|22.99|22.94|22.78|2226
1632859500000|2021-09-28 20:05:00|23.02|22.86|23.12|22.96|23.2|23.04|22.97|22.81|1609
1632859800000|2021-09-28 20:10:00|23.17|23.01|23.12|22.96|23.22|23.06|23.12|22.96|2468
1632861000000|2021-09-28 20:30:00|23.15|22.99|23.17|23.01|23.17|23.01|23.12|22.96|134
1632861300000|2021-09-28 20:35:00|23.14|22.98|23.2|23.04|23.2|23.04|23.12|22.96|358
1632861600000|2021-09-28 20:40:00|23.19|23.03|23.15|22.99|23.25|23.09|23.15|22.99|212
1632861900000|2021-09-28 20:45:00|23.14|22.98|23.15|22.99|23.22|23.06|23.12|22.96|189
1632862200000|2021-09-28 20:50:00|23.12|22.96|23.18|23.02|23.2|23.04|23.12|22.96|70
1632862500000|2021-09-28 20:55:00|23.16|23|23.2|23.04|23.2|23.04|23.16|23|92
1632866400000|2021-09-28 22:00:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|41
1632866700000|2021-09-28 22:05:00|23.15|22.99|23.17|23.01|23.18|23.02|23.13|22.97|27
1632867000000|2021-09-28 22:10:00|23.15|22.99|23.17|23.01|23.18|23.02|23.14|22.98|2
1632867300000|2021-09-28 22:15:00|23.15|22.99|23.15|22.99|23.18|23.02|23.14|22.98|2
1632867600000|2021-09-28 22:20:00|23.17|23.01|23.18|23.02|23.18|23.02|23.13|22.97|13
1632867900000|2021-09-28 22:25:00|23.16|23|23.21|23.05|23.21|23.05|23.16|23|46
1632868200000|2021-09-28 22:30:00|23.19|23.03|23.18|23.02|23.21|23.05|23.18|23.02|25
1632868500000|2021-09-28 22:35:00|23.21|23.05|23.21|23.05|23.23|23.07|23.18|23.02|15
1632868800000|2021-09-28 22:40:00|23.19|23.03|23.26|23.1|23.26|23.1|23.18|23.02|16
1632869100000|2021-09-28 22:45:00|23.22|23.06|23.17|23.01|23.26|23.1|23.17|23.01|24
1632869400000|2021-09-28 22:50:00|23.18|23.02|23.18|23.02|23.21|23.05|23.17|23.01|12
1632869700000|2021-09-28 22:55:00|23.17|23.01|23.18|23.02|23.18|23.02|23.16|23|11
1632870000000|2021-09-28 23:00:00|23.17|23.01|23.17|23.01|23.18|23.02|23.13|22.97|22
1632870300000|2021-09-28 23:05:00|23.15|22.99|23.17|23.01|23.18|23.02|23.13|22.97|8
1632870600000|2021-09-28 23:10:00|23.16|23|23.13|22.97|23.18|23.02|23.13|22.97|4
1632870900000|2021-09-28 23:15:00|||||||||4
1632871200000|2021-09-28 23:20:00|23.16|23|23.13|22.97|23.16|23|23.13|22.97|12
1632871500000|2021-09-28 23:25:00|23.14|22.98|23.17|23.01|23.18|23.02|23.13|22.97|18
1632871800000|2021-09-28 23:30:00|23.18|23.02|23.22|23.06|23.23|23.07|23.18|23.02|8
1632872100000|2021-09-28 23:35:00|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|3
1632872400000|2021-09-28 23:40:00|23.16|23|23.18|23.02|23.18|23.02|23.16|23|24
1632872700000|2021-09-28 23:45:00|23.17|23.01|23.14|22.98|23.18|23.02|23.13|22.97|28
1632873000000|2021-09-28 23:50:00|23.13|22.97|23.08|22.92|23.14|22.98|23.08|22.92|22
1632873300000|2021-09-28 23:55:00|23.05|22.89|23.05|22.89|23.08|22.92|23.05|22.89|15
1632873600000|2021-09-29 00:00:00|23|22.84|22.84|22.68|23|22.84|22.82|22.66|161
1632873900000|2021-09-29 00:05:00|22.82|22.66|22.82|22.66|22.84|22.68|22.77|22.61|77
1632874200000|2021-09-29 00:10:00|22.8|22.64|22.81|22.65|22.85|22.69|22.77|22.61|110
1632874500000|2021-09-29 00:15:00|22.79|22.63|22.68|22.52|22.82|22.66|22.64|22.48|188
1632874800000|2021-09-29 00:20:00|22.69|22.53|22.61|22.45|22.69|22.53|22.59|22.43|97
1632875100000|2021-09-29 00:25:00|22.64|22.48|22.59|22.43|22.68|22.52|22.59|22.43|48
1632875400000|2021-09-29 00:30:00|22.56|22.4|22.56|22.4|22.59|22.43|22.55|22.39|51
1632875700000|2021-09-29 00:35:00|22.55|22.39|22.51|22.35|22.56|22.4|22.51|22.35|29
1632876000000|2021-09-29 00:40:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|29
1632876300000|2021-09-29 00:45:00|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|39
1632876600000|2021-09-29 00:50:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|66
1632876900000|2021-09-29 00:55:00|22.59|22.43|22.61|22.45|22.65|22.49|22.56|22.4|71
1632877200000|2021-09-29 01:00:00|22.63|22.47|22.69|22.53|22.69|22.53|22.61|22.45|41
1632877500000|2021-09-29 01:05:00|22.72|22.56|22.82|22.66|22.87|22.71|22.69|22.53|64
1632877800000|2021-09-29 01:10:00|22.85|22.69|22.69|22.53|22.85|22.69|22.69|22.53|81
1632878100000|2021-09-29 01:15:00|22.68|22.52|22.8|22.64|22.81|22.65|22.64|22.48|74
1632878400000|2021-09-29 01:20:00|22.81|22.65|22.85|22.69|22.9|22.74|22.81|22.65|65
1632878700000|2021-09-29 01:25:00|22.84|22.68|22.9|22.74|22.9|22.74|22.82|22.66|19
1632879000000|2021-09-29 01:30:00|22.95|22.79|23.02|22.86|23.07|22.91|22.91|22.75|147
1632879300000|2021-09-29 01:35:00|23.03|22.87|22.93|22.77|23.03|22.87|22.9|22.74|56
1632879600000|2021-09-29 01:40:00|22.92|22.76|22.77|22.61|22.94|22.78|22.77|22.61|71
1632879900000|2021-09-29 01:45:00|22.75|22.59|22.8|22.64|22.84|22.68|22.72|22.56|100
1632880200000|2021-09-29 01:50:00|22.81|22.65|22.92|22.76|22.98|22.82|22.81|22.65|70
1632880500000|2021-09-29 01:55:00|22.9|22.74|22.85|22.69|22.92|22.76|22.84|22.68|30
1632880800000|2021-09-29 02:00:00|22.81|22.65|22.75|22.59|22.9|22.74|22.75|22.59|27
1632881100000|2021-09-29 02:05:00|22.73|22.57|22.8|22.64|22.8|22.64|22.72|22.56|24
1632881400000|2021-09-29 02:10:00|22.85|22.69|22.77|22.61|22.85|22.69|22.74|22.58|42
1632881700000|2021-09-29 02:15:00|22.79|22.63|22.77|22.61|22.82|22.66|22.72|22.56|47
1632882000000|2021-09-29 02:20:00|22.76|22.6|22.69|22.53|22.77|22.61|22.69|22.53|24
1632882300000|2021-09-29 02:25:00|22.68|22.52|22.67|22.51|22.69|22.53|22.64|22.48|37
1632882600000|2021-09-29 02:30:00|22.68|22.52|22.72|22.56|22.74|22.58|22.66|22.5|31
1632882900000|2021-09-29 02:35:00|22.71|22.55|22.72|22.56|22.72|22.56|22.67|22.51|19
1632883200000|2021-09-29 02:40:00|22.74|22.58|22.76|22.6|22.77|22.61|22.74|22.58|19
1632883500000|2021-09-29 02:45:00|22.75|22.59|22.72|22.56|22.77|22.61|22.72|22.56|38
1632883800000|2021-09-29 02:50:00|22.74|22.58|22.77|22.61|22.77|22.61|22.72|22.56|5
1632884100000|2021-09-29 02:55:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|15
1632884400000|2021-09-29 03:00:00|22.76|22.6|22.77|22.61|22.77|22.61|22.72|22.56|59
1632884700000|2021-09-29 03:05:00|22.79|22.63|22.85|22.69|22.9|22.74|22.77|22.61|23
1632885000000|2021-09-29 03:10:00|22.84|22.68|22.82|22.66|22.85|22.69|22.81|22.65|29
1632885300000|2021-09-29 03:15:00|22.8|22.64|22.82|22.66|22.9|22.74|22.8|22.64|15
1632885600000|2021-09-29 03:20:00|22.77|22.61|22.77|22.61|22.81|22.65|22.72|22.56|88
1632885900000|2021-09-29 03:25:00|22.76|22.6|22.72|22.56|22.77|22.61|22.7|22.54|25
1632886200000|2021-09-29 03:30:00|22.74|22.58|22.75|22.59|22.76|22.6|22.71|22.55|13
1632886500000|2021-09-29 03:35:00|22.76|22.6|22.75|22.59|22.77|22.61|22.72|22.56|9
1632886800000|2021-09-29 03:40:00|22.74|22.58|22.74|22.58|22.75|22.59|22.72|22.56|2
1632887100000|2021-09-29 03:45:00|22.75|22.59|22.77|22.61|22.77|22.61|22.72|22.56|3
1632887400000|2021-09-29 03:50:00|22.76|22.6|22.77|22.61|22.77|22.61|22.72|22.56|16
1632887700000|2021-09-29 03:55:00|22.76|22.6|22.77|22.61|22.77|22.61|22.75|22.59|26
1632888000000|2021-09-29 04:00:00|22.8|22.64|22.8|22.64|22.87|22.71|22.79|22.63|68
1632888300000|2021-09-29 04:05:00|22.79|22.63|22.76|22.6|22.79|22.63|22.75|22.59|14
1632888600000|2021-09-29 04:10:00|22.78|22.62|22.8|22.64|22.8|22.64|22.75|22.59|5
1632888900000|2021-09-29 04:15:00|22.79|22.63|22.75|22.59|22.81|22.65|22.75|22.59|5
1632889200000|2021-09-29 04:20:00|22.71|22.55|22.75|22.59|22.75|22.59|22.7|22.54|30
1632889500000|2021-09-29 04:25:00|22.73|22.57|22.75|22.59|22.75|22.59|22.7|22.54|3
1632889800000|2021-09-29 04:30:00|22.73|22.57|22.7|22.54|22.73|22.57|22.7|22.54|6
1632890100000|2021-09-29 04:35:00|22.71|22.55|22.7|22.54|22.75|22.59|22.7|22.54|21
1632890400000|2021-09-29 04:40:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|93
1632890700000|2021-09-29 04:45:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|18
1632891000000|2021-09-29 04:50:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|2
1632891300000|2021-09-29 04:55:00|22.66|22.5|22.66|22.5|22.69|22.53|22.65|22.49|4
1632891600000|2021-09-29 05:00:00|22.68|22.52|22.67|22.51|22.71|22.55|22.65|22.49|112
1632891900000|2021-09-29 05:05:00|22.68|22.52|22.78|22.62|22.83|22.67|22.66|22.5|71
1632892200000|2021-09-29 05:10:00|22.76|22.6|22.88|22.72|22.9|22.74|22.75|22.59|169
1632892500000|2021-09-29 05:15:00|22.87|22.71|22.78|22.62|22.9|22.74|22.78|22.62|126
1632892800000|2021-09-29 05:20:00|22.82|22.66|22.85|22.69|22.87|22.71|22.75|22.59|48
1632893100000|2021-09-29 05:25:00|22.84|22.68|22.78|22.62|22.85|22.69|22.71|22.55|93
1632893400000|2021-09-29 05:30:00|22.75|22.59|22.73|22.57|22.78|22.62|22.7|22.54|44
1632893700000|2021-09-29 05:35:00|22.74|22.58|22.7|22.54|22.75|22.59|22.65|22.49|68
1632894000000|2021-09-29 05:40:00|22.68|22.52|22.63|22.47|22.7|22.54|22.63|22.47|76
1632894300000|2021-09-29 05:45:00|22.62|22.46|22.7|22.54|22.75|22.59|22.62|22.46|83
1632894600000|2021-09-29 05:50:00|22.68|22.52|22.7|22.54|22.75|22.59|22.67|22.51|80
1632894900000|2021-09-29 05:55:00|22.67|22.51|22.65|22.49|22.75|22.59|22.63|22.47|128
1632895200000|2021-09-29 06:00:00|22.63|22.47|22.73|22.57|22.73|22.57|22.52|22.36|180
1632895500000|2021-09-29 06:05:00|22.7|22.54|22.73|22.57|22.78|22.62|22.7|22.54|31
1632895800000|2021-09-29 06:10:00|22.7|22.54|22.6|22.44|22.73|22.57|22.57|22.41|127
1632896100000|2021-09-29 06:15:00|22.58|22.42|22.52|22.36|22.6|22.44|22.52|22.36|106
1632896400000|2021-09-29 06:20:00|22.56|22.4|22.57|22.41|22.57|22.41|22.49|22.33|53
1632896700000|2021-09-29 06:25:00|22.54|22.38|22.66|22.5|22.7|22.54|22.52|22.36|48
1632897000000|2021-09-29 06:30:00|22.65|22.49|22.7|22.54|22.76|22.6|22.65|22.49|50
1632897300000|2021-09-29 06:35:00|22.69|22.53|22.7|22.54|22.75|22.59|22.67|22.51|27
1632897600000|2021-09-29 06:40:00|22.71|22.55|22.62|22.46|22.75|22.59|22.62|22.46|17
1632897900000|2021-09-29 06:45:00|22.61|22.45|22.62|22.46|22.64|22.48|22.57|22.41|15
1632898200000|2021-09-29 06:50:00|22.61|22.45|22.62|22.46|22.62|22.46|22.59|22.43|33
1632898500000|2021-09-29 06:55:00|22.64|22.48|22.65|22.49|22.65|22.49|22.59|22.43|52
1632898800000|2021-09-29 07:00:00|22.64|22.48|22.75|22.59|22.75|22.59|22.49|22.33|259
1632899100000|2021-09-29 07:05:00|22.71|22.55|22.62|22.46|22.74|22.58|22.57|22.41|62
1632899400000|2021-09-29 07:10:00|22.64|22.48|22.57|22.41|22.64|22.48|22.57|22.41|36
1632899700000|2021-09-29 07:15:00|22.54|22.38|22.46|22.3|22.57|22.41|22.44|22.28|61
1632900000000|2021-09-29 07:20:00|22.44|22.28|22.34|22.18|22.44|22.28|22.34|22.18|156
1632900300000|2021-09-29 07:25:00|22.36|22.2|22.32|22.16|22.39|22.23|22.27|22.11|61
1632900600000|2021-09-29 07:30:00|22.29|22.13|22.29|22.13|22.32|22.16|22.27|22.11|74
1632900900000|2021-09-29 07:35:00|22.27|22.11|22.27|22.11|22.32|22.16|22.27|22.11|30
1632901200000|2021-09-29 07:40:00|22.29|22.13|22.32|22.16|22.32|22.16|22.27|22.11|17
1632901500000|2021-09-29 07:45:00|22.35|22.19|22.37|22.21|22.42|22.26|22.32|22.16|84
1632901800000|2021-09-29 07:50:00|22.34|22.18|22.43|22.27|22.44|22.28|22.32|22.16|75
1632902100000|2021-09-29 07:55:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|22
1632902400000|2021-09-29 08:00:00|22.42|22.26|22.42|22.26|22.44|22.28|22.39|22.23|52
1632902700000|2021-09-29 08:05:00|22.43|22.27|22.49|22.33|22.53|22.37|22.43|22.27|72
1632903000000|2021-09-29 08:10:00|22.48|22.32|22.5|22.34|22.51|22.35|22.47|22.31|51
1632903300000|2021-09-29 08:15:00|22.52|22.36|22.62|22.46|22.62|22.46|22.5|22.34|108
1632903600000|2021-09-29 08:20:00|22.61|22.45|22.62|22.46|22.67|22.51|22.6|22.44|61
1632903900000|2021-09-29 08:25:00|22.6|22.44|22.57|22.41|22.62|22.46|22.57|22.41|19
1632904200000|2021-09-29 08:30:00|22.58|22.42|22.55|22.39|22.58|22.42|22.5|22.34|114
1632904500000|2021-09-29 08:35:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|45
1632904800000|2021-09-29 08:40:00|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|17
1632905100000|2021-09-29 08:45:00|22.57|22.41|22.5|22.34|22.57|22.41|22.5|22.34|20
1632905400000|2021-09-29 08:50:00|22.52|22.36|22.5|22.34|22.52|22.36|22.45|22.29|19
1632905700000|2021-09-29 08:55:00|22.47|22.31|22.45|22.29|22.5|22.34|22.45|22.29|7
1632906000000|2021-09-29 09:00:00|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|18
1632906300000|2021-09-29 09:05:00|22.42|22.26|22.42|22.26|22.45|22.29|22.42|22.26|4
1632906600000|2021-09-29 09:10:00|22.43|22.27|22.42|22.26|22.45|22.29|22.42|22.26|14
1632906900000|2021-09-29 09:15:00|22.45|22.29|22.5|22.34|22.5|22.34|22.43|22.27|10
1632907200000|2021-09-29 09:20:00|22.47|22.31|22.57|22.41|22.6|22.44|22.47|22.31|20
1632907500000|2021-09-29 09:25:00|22.59|22.43|22.5|22.34|22.6|22.44|22.5|22.34|18
1632907800000|2021-09-29 09:30:00|22.51|22.35|22.55|22.39|22.57|22.41|22.5|22.34|65
1632908100000|2021-09-29 09:35:00|22.56|22.4|22.55|22.39|22.6|22.44|22.55|22.39|18
1632908400000|2021-09-29 09:40:00|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|0
1632908700000|2021-09-29 09:45:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|20
1632909000000|2021-09-29 09:50:00|22.52|22.36|22.5|22.34|22.55|22.39|22.5|22.34|11
1632909300000|2021-09-29 09:55:00|22.47|22.31|22.45|22.29|22.47|22.31|22.42|22.26|12
1632909600000|2021-09-29 10:00:00|22.43|22.27|22.39|22.23|22.43|22.27|22.37|22.21|17
1632909900000|2021-09-29 10:05:00|22.38|22.22|22.42|22.26|22.42|22.26|22.37|22.21|24
1632910200000|2021-09-29 10:10:00|22.4|22.24|22.42|22.26|22.42|22.26|22.37|22.21|37
1632910500000|2021-09-29 10:15:00|22.41|22.25|22.42|22.26|22.42|22.26|22.37|22.21|8
1632910800000|2021-09-29 10:20:00|22.41|22.25|22.42|22.26|22.42|22.26|22.37|22.21|13
1632911100000|2021-09-29 10:25:00|22.45|22.29|22.42|22.26|22.47|22.31|22.41|22.25|38
1632911400000|2021-09-29 10:30:00|22.39|22.23|22.42|22.26|22.45|22.29|22.37|22.21|24
1632911700000|2021-09-29 10:35:00|||||||||1
1632912300000|2021-09-29 10:45:00|22.45|22.29|22.45|22.29|22.47|22.31|22.42|22.26|12
1632912600000|2021-09-29 10:50:00|22.46|22.3|22.5|22.34|22.5|22.34|22.45|22.29|28
1632912900000|2021-09-29 10:55:00|22.55|22.39|22.55|22.39|22.55|22.39|22.5|22.34|13
1632913200000|2021-09-29 11:00:00|22.5|22.34|22.55|22.39|22.55|22.39|22.5|22.34|5
1632913500000|2021-09-29 11:05:00|22.53|22.37|22.63|22.47|22.68|22.52|22.5|22.34|31
1632913800000|2021-09-29 11:10:00|22.64|22.48|22.63|22.47|22.64|22.48|22.6|22.44|18
1632914100000|2021-09-29 11:15:00|22.61|22.45|22.68|22.52|22.75|22.59|22.6|22.44|59
1632914400000|2021-09-29 11:20:00|22.7|22.54|22.68|22.52|22.7|22.54|22.66|22.5|23
1632914700000|2021-09-29 11:25:00|22.69|22.53|22.68|22.52|22.73|22.57|22.68|22.52|15
1632915000000|2021-09-29 11:30:00|22.73|22.57|22.63|22.47|22.73|22.57|22.6|22.44|56
1632915300000|2021-09-29 11:35:00|22.65|22.49|22.85|22.69|22.88|22.72|22.63|22.47|129
1632915600000|2021-09-29 11:40:00|22.84|22.68|22.72|22.56|22.85|22.69|22.68|22.52|63
1632915900000|2021-09-29 11:45:00|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|25
1632916200000|2021-09-29 11:50:00|22.65|22.49|22.65|22.49|22.71|22.55|22.63|22.47|53
1632916500000|2021-09-29 11:55:00|22.66|22.5|22.65|22.49|22.68|22.52|22.6|22.44|44
1632916800000|2021-09-29 12:00:00|22.68|22.52|22.63|22.47|22.68|22.52|22.59|22.43|46
1632917100000|2021-09-29 12:05:00|22.65|22.49|22.65|22.49|22.68|22.52|22.6|22.44|68
1632917400000|2021-09-29 12:10:00|22.6|22.44|22.68|22.52|22.68|22.52|22.6|22.44|96
1632917700000|2021-09-29 12:15:00|22.7|22.54|22.73|22.57|22.78|22.62|22.68|22.52|39
1632918000000|2021-09-29 12:20:00|22.72|22.56|22.76|22.6|22.81|22.65|22.7|22.54|89
1632918300000|2021-09-29 12:25:00|22.77|22.61|22.78|22.62|22.86|22.7|22.73|22.57|168
1632918600000|2021-09-29 12:30:00|22.77|22.61|22.86|22.7|22.86|22.7|22.73|22.57|90
1632918900000|2021-09-29 12:35:00|22.91|22.75|22.91|22.75|22.98|22.82|22.86|22.7|87
1632919200000|2021-09-29 12:40:00|22.92|22.76|22.91|22.75|22.98|22.82|22.86|22.7|135
1632919500000|2021-09-29 12:45:00|22.92|22.76|22.81|22.65|22.96|22.8|22.81|22.65|126
1632919800000|2021-09-29 12:50:00|22.83|22.67|22.91|22.75|22.91|22.75|22.81|22.65|59
1632920100000|2021-09-29 12:55:00|22.92|22.76|22.91|22.75|22.96|22.8|22.91|22.75|57
1632920400000|2021-09-29 13:00:00|22.93|22.77|22.86|22.7|22.93|22.77|22.86|22.7|83
1632920700000|2021-09-29 13:05:00|22.81|22.65|22.93|22.77|22.93|22.77|22.81|22.65|159
1632921000000|2021-09-29 13:10:00|22.91|22.75|22.98|22.82|22.98|22.82|22.91|22.75|61
1632921300000|2021-09-29 13:15:00|22.97|22.81|23.06|22.9|23.06|22.9|22.97|22.81|117
1632921600000|2021-09-29 13:20:00|23.03|22.87|22.96|22.8|23.06|22.9|22.91|22.75|200
1632921900000|2021-09-29 13:25:00|22.93|22.77|22.91|22.75|22.98|22.82|22.88|22.72|185
1632922200000|2021-09-29 13:30:00|22.93|22.77|23.16|23|23.16|23|22.88|22.72|1323
1632922500000|2021-09-29 13:35:00|23.13|22.97|23.27|23.11|23.32|23.16|23.11|22.95|1395
1632922800000|2021-09-29 13:40:00|23.25|23.09|23.34|23.18|23.39|23.23|23.16|23|1027
1632923100000|2021-09-29 13:45:00|23.31|23.15|23.13|22.97|23.39|23.23|23.13|22.97|807
1632923400000|2021-09-29 13:50:00|23.11|22.95|22.83|22.67|23.16|23|22.83|22.67|1471
1632923700000|2021-09-29 13:55:00|22.81|22.65|22.92|22.76|22.96|22.8|22.78|22.62|656
1632924000000|2021-09-29 14:00:00|22.91|22.75|22.96|22.8|22.96|22.8|22.7|22.54|1448
1632924300000|2021-09-29 14:05:00|22.93|22.77|22.83|22.67|23.01|22.85|22.83|22.67|787
1632924600000|2021-09-29 14:10:00|22.79|22.63|23.01|22.85|23.04|22.88|22.78|22.62|790
1632924900000|2021-09-29 14:15:00|22.96|22.8|22.91|22.75|23.01|22.85|22.88|22.72|482
1632925200000|2021-09-29 14:20:00|22.93|22.77|22.87|22.71|22.93|22.77|22.78|22.62|513
1632925500000|2021-09-29 14:25:00|22.88|22.72|22.92|22.76|22.93|22.77|22.78|22.62|349
1632925800000|2021-09-29 14:30:00|22.94|22.78|23.04|22.88|23.06|22.9|22.88|22.72|830
1632926100000|2021-09-29 14:35:00|23.01|22.85|23.14|22.98|23.14|22.98|22.91|22.75|560
1632926400000|2021-09-29 14:40:00|23.11|22.95|22.91|22.75|23.14|22.98|22.91|22.75|466
1632926700000|2021-09-29 14:45:00|22.92|22.76|22.78|22.62|23.01|22.85|22.73|22.57|568
1632927000000|2021-09-29 14:50:00|22.81|22.65|22.86|22.7|22.91|22.75|22.78|22.62|497
1632927300000|2021-09-29 14:55:00|22.83|22.67|22.79|22.63|22.91|22.75|22.78|22.62|281
1632927600000|2021-09-29 15:00:00|22.78|22.62|22.88|22.72|22.96|22.8|22.75|22.59|618
1632927900000|2021-09-29 15:05:00|22.91|22.75|22.8|22.64|22.91|22.75|22.7|22.54|326
1632928200000|2021-09-29 15:10:00|22.83|22.67|22.78|22.62|22.85|22.69|22.7|22.54|301
1632928500000|2021-09-29 15:15:00|22.8|22.64|22.85|22.69|22.89|22.73|22.78|22.62|301
1632928800000|2021-09-29 15:20:00|22.88|22.72|22.8|22.64|22.88|22.72|22.8|22.64|316
1632929100000|2021-09-29 15:25:00|22.82|22.66|22.93|22.77|22.93|22.77|22.8|22.64|454
1632929400000|2021-09-29 15:30:00|22.92|22.76|22.88|22.72|22.96|22.8|22.83|22.67|449
1632929700000|2021-09-29 15:35:00|22.91|22.75|23.14|22.98|23.14|22.98|22.91|22.75|581
1632930000000|2021-09-29 15:40:00|23.16|23|23.14|22.98|23.19|23.03|23.09|22.93|507
1632930300000|2021-09-29 15:45:00|23.13|22.97|23.04|22.88|23.19|23.03|23.01|22.85|339
1632930600000|2021-09-29 15:50:00|23.01|22.85|23.09|22.93|23.09|22.93|22.92|22.76|289
1632930900000|2021-09-29 15:55:00|23.06|22.9|22.98|22.82|23.14|22.98|22.96|22.8|338
1632931200000|2021-09-29 16:00:00|22.96|22.8|22.88|22.72|23.01|22.85|22.86|22.7|250
1632931500000|2021-09-29 16:05:00|22.86|22.7|22.96|22.8|22.96|22.8|22.83|22.67|196
1632931800000|2021-09-29 16:10:00|22.99|22.83|23.01|22.85|23.04|22.88|22.96|22.8|195
1632932100000|2021-09-29 16:15:00|23.04|22.88|23.04|22.88|23.11|22.95|23.04|22.88|330
1632932400000|2021-09-29 16:20:00|23.01|22.85|23.26|23.1|23.29|23.13|23.01|22.85|470
1632932700000|2021-09-29 16:25:00|23.29|23.13|23.29|23.13|23.34|23.18|23.21|23.05|639
1632933000000|2021-09-29 16:30:00|23.28|23.12|23.22|23.06|23.29|23.13|23.14|22.98|263
1632933300000|2021-09-29 16:35:00|23.2|23.04|23.27|23.11|23.32|23.16|23.17|23.01|346
1632933600000|2021-09-29 16:40:00|23.24|23.08|23.32|23.16|23.32|23.16|23.19|23.03|242
1632933900000|2021-09-29 16:45:00|23.3|23.14|23.24|23.08|23.39|23.23|23.22|23.06|438
1632934200000|2021-09-29 16:50:00|23.22|23.06|23.14|22.98|23.27|23.11|23.09|22.93|382
1632934500000|2021-09-29 16:55:00|23.11|22.95|23.24|23.08|23.24|23.08|23.09|22.93|396
1632934800000|2021-09-29 17:00:00|23.23|23.07|23.32|23.16|23.32|23.16|23.19|23.03|301
1632935100000|2021-09-29 17:05:00|23.3|23.14|23.18|23.02|23.34|23.18|23.17|23.01|262
1632935400000|2021-09-29 17:10:00|23.19|23.03|23.24|23.08|23.29|23.13|23.14|22.98|234
1632935700000|2021-09-29 17:15:00|23.27|23.11|23.17|23.01|23.29|23.13|23.12|22.96|288
1632936000000|2021-09-29 17:20:00|23.15|22.99|23.17|23.01|23.17|23.01|23.12|22.96|223
1632936300000|2021-09-29 17:25:00|23.14|22.98|23.29|23.13|23.32|23.16|23.12|22.96|486
1632936600000|2021-09-29 17:30:00|23.27|23.11|23.34|23.18|23.44|23.28|23.27|23.11|394
1632936900000|2021-09-29 17:35:00|23.37|23.21|23.42|23.26|23.45|23.29|23.37|23.21|718
1632937200000|2021-09-29 17:40:00|23.45|23.29|23.42|23.26|23.55|23.39|23.34|23.18|580
1632937500000|2021-09-29 17:45:00|23.43|23.27|23.47|23.31|23.5|23.34|23.34|23.18|381
1632937800000|2021-09-29 17:50:00|23.5|23.34|23.41|23.25|23.5|23.34|23.32|23.16|298
1632938100000|2021-09-29 17:55:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|156
1632938400000|2021-09-29 18:00:00|23.35|23.19|23.32|23.16|23.4|23.24|23.29|23.13|452
1632938700000|2021-09-29 18:05:00|23.29|23.13|23.09|22.93|23.32|23.16|23.07|22.91|355
1632939000000|2021-09-29 18:10:00|23.07|22.91|22.89|22.73|23.07|22.91|22.89|22.73|802
1632939300000|2021-09-29 18:15:00|22.91|22.75|22.97|22.81|22.97|22.81|22.89|22.73|1000
1632939600000|2021-09-29 18:20:00|22.94|22.78|22.97|22.81|23.02|22.86|22.93|22.77|233
1632939900000|2021-09-29 18:25:00|22.99|22.83|22.97|22.81|22.99|22.83|22.92|22.76|188
1632940200000|2021-09-29 18:30:00|22.94|22.78|22.81|22.65|22.94|22.78|22.81|22.65|386
1632940500000|2021-09-29 18:35:00|22.84|22.68|22.86|22.7|22.89|22.73|22.81|22.65|323
1632940800000|2021-09-29 18:40:00|22.89|22.73|22.68|22.52|22.89|22.73|22.63|22.47|624
1632941100000|2021-09-29 18:45:00|22.71|22.55|22.84|22.68|22.86|22.7|22.63|22.47|667
1632941400000|2021-09-29 18:50:00|22.81|22.65|22.74|22.58|22.81|22.65|22.74|22.58|364
1632941700000|2021-09-29 18:55:00|22.79|22.63|22.71|22.55|22.84|22.68|22.71|22.55|283
1632942000000|2021-09-29 19:00:00|22.69|22.53|22.81|22.65|22.81|22.65|22.64|22.48|592
1632942300000|2021-09-29 19:05:00|22.76|22.6|22.81|22.65|22.84|22.68|22.74|22.58|268
1632942600000|2021-09-29 19:10:00|22.84|22.68|22.79|22.63|22.86|22.7|22.79|22.63|256
1632942900000|2021-09-29 19:15:00|22.81|22.65|22.76|22.6|22.84|22.68|22.71|22.55|415
1632943200000|2021-09-29 19:20:00|22.77|22.61|22.91|22.75|22.92|22.76|22.76|22.6|355
1632943500000|2021-09-29 19:25:00|22.9|22.74|22.86|22.7|22.91|22.75|22.81|22.65|371
1632943800000|2021-09-29 19:30:00|22.89|22.73|22.89|22.73|22.91|22.75|22.81|22.65|780
1632944100000|2021-09-29 19:35:00|22.86|22.7|22.99|22.83|22.99|22.83|22.86|22.7|607
1632944400000|2021-09-29 19:40:00|22.96|22.8|23.11|22.95|23.14|22.98|22.96|22.8|459
1632944700000|2021-09-29 19:45:00|23.14|22.98|22.99|22.83|23.14|22.98|22.99|22.83|776
1632945000000|2021-09-29 19:50:00|23.04|22.88|23.21|23.05|23.21|23.05|22.99|22.83|884
1632945300000|2021-09-29 19:55:00|23.26|23.1|23.37|23.21|23.47|23.31|23.21|23.05|2429
1632945600000|2021-09-29 20:00:00|23.4|23.24|23.19|23.03|23.4|23.24|23.19|23.03|809
1632945900000|2021-09-29 20:05:00|23.22|23.06|23.31|23.15|23.34|23.18|23.19|23.03|839
1632946200000|2021-09-29 20:10:00|23.36|23.2|23.34|23.18|23.36|23.2|23.31|23.15|593
1632947400000|2021-09-29 20:30:00|23.29|23.13|23.29|23.13|23.32|23.16|23.29|23.13|110
1632947700000|2021-09-29 20:35:00|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|40
1632948000000|2021-09-29 20:40:00|23.23|23.07|23.21|23.05|23.24|23.08|23.21|23.05|23
1632948300000|2021-09-29 20:45:00|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|125
1632948600000|2021-09-29 20:50:00|23.16|23|23.19|23.03|23.19|23.03|23.16|23|59
1632948900000|2021-09-29 20:55:00|23.21|23.05|23.21|23.05|23.24|23.08|23.19|23.03|26
1632952800000|2021-09-29 22:00:00|23.19|23.03|23.19|23.03|23.22|23.06|23.17|23.01|54
1632953100000|2021-09-29 22:05:00|23.18|23.02|23.22|23.06|23.22|23.06|23.18|23.02|1
1632953400000|2021-09-29 22:10:00|23.24|23.08|23.24|23.08|23.25|23.09|23.24|23.08|9
1632953700000|2021-09-29 22:15:00|23.22|23.06|23.24|23.08|23.24|23.08|23.22|23.06|9
1632954000000|2021-09-29 22:20:00|||||||||2
1632954300000|2021-09-29 22:25:00|23.23|23.07|23.25|23.09|23.25|23.09|23.22|23.06|6
1632954600000|2021-09-29 22:30:00|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|5
1632954900000|2021-09-29 22:35:00|23.22|23.06|23.22|23.06|23.24|23.08|23.22|23.06|5
1632955200000|2021-09-29 22:40:00|23.21|23.05|23.22|23.06|23.22|23.06|23.19|23.03|1
1632955500000|2021-09-29 22:45:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|1
1632955800000|2021-09-29 22:50:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|3
1632956100000|2021-09-29 22:55:00|23.24|23.08|23.21|23.05|23.24|23.08|23.21|23.05|5
1632956400000|2021-09-29 23:00:00|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|0
1632956700000|2021-09-29 23:05:00|23.19|23.03|23.22|23.06|23.22|23.06|23.19|23.03|1
1632957000000|2021-09-29 23:10:00|23.21|23.05|23.17|23.01|23.21|23.05|23.17|23.01|8
1632957300000|2021-09-29 23:15:00|23.14|22.98|23.08|22.92|23.14|22.98|23.08|22.92|19
1632957600000|2021-09-29 23:20:00|23.07|22.91|23.09|22.93|23.09|22.93|23.05|22.89|10
1632957900000|2021-09-29 23:25:00|23.08|22.92|23.05|22.89|23.08|22.92|23.04|22.88|26
1632958200000|2021-09-29 23:30:00|23.04|22.88|23.02|22.86|23.07|22.91|23.02|22.86|13
1632958500000|2021-09-29 23:35:00|23.04|22.88|23.04|22.88|23.04|22.88|23.02|22.86|9
1632958800000|2021-09-29 23:40:00|23.03|22.87|23.02|22.86|23.03|22.87|23|22.84|0
1632959100000|2021-09-29 23:45:00|23.04|22.88|23.07|22.91|23.07|22.91|23.03|22.87|8
1632959400000|2021-09-29 23:50:00|23.04|22.88|23.07|22.91|23.07|22.91|23.02|22.86|14
1632959700000|2021-09-29 23:55:00|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|23
1632960000000|2021-09-30 00:00:00|23.17|23.01|23.17|23.01|23.2|23.04|23.12|22.96|67
1632960300000|2021-09-30 00:05:00|23.16|23|23.17|23.01|23.18|23.02|23.15|22.99|46
1632960600000|2021-09-30 00:10:00|23.16|23|23.12|22.96|23.16|23|23.12|22.96|7
1632960900000|2021-09-30 00:15:00|23.17|23.01|23.04|22.88|23.17|23.01|23.04|22.88|35
1632961200000|2021-09-30 00:20:00|23.07|22.91|23.07|22.91|23.07|22.91|23.04|22.88|8
1632961500000|2021-09-30 00:25:00|23.05|22.89|23.07|22.91|23.07|22.91|23.04|22.88|16
1632961800000|2021-09-30 00:30:00|23.12|22.96|23.07|22.91|23.12|22.96|23.04|22.88|88
1632962100000|2021-09-30 00:35:00|23.11|22.95|23.09|22.93|23.12|22.96|23.07|22.91|59
1632962400000|2021-09-30 00:40:00|23.11|22.95|23.09|22.93|23.12|22.96|23.07|22.91|1
1632962700000|2021-09-30 00:45:00|23.07|22.91|23.04|22.88|23.08|22.92|23.04|22.88|15
1632963000000|2021-09-30 00:50:00|23.02|22.86|22.99|22.83|23.02|22.86|22.94|22.78|11
1632963600000|2021-09-30 01:00:00|||||||||1
1632963900000|2021-09-30 01:05:00|23.03|22.87|22.99|22.83|23.07|22.91|22.99|22.83|44
1632964200000|2021-09-30 01:10:00|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|16
1632964500000|2021-09-30 01:15:00|23.01|22.85|23.04|22.88|23.04|22.88|22.99|22.83|3
1632964800000|2021-09-30 01:20:00|23.03|22.87|23.09|22.93|23.12|22.96|23.03|22.87|11
1632965100000|2021-09-30 01:25:00|23.08|22.92|23.07|22.91|23.12|22.96|23.07|22.91|11
1632965400000|2021-09-30 01:30:00|23.08|22.92|23.07|22.91|23.12|22.96|23.07|22.91|36
1632965700000|2021-09-30 01:35:00|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|35
1632966000000|2021-09-30 01:40:00|23.11|22.95|23.15|22.99|23.16|23|23.11|22.95|22
1632966300000|2021-09-30 01:45:00|23.12|22.96|23.04|22.88|23.13|22.97|23.03|22.87|18
1632966600000|2021-09-30 01:50:00|23.06|22.9|22.97|22.81|23.07|22.91|22.97|22.81|6
1632966900000|2021-09-30 01:55:00|22.98|22.82|22.94|22.78|22.98|22.82|22.94|22.78|14
1632967200000|2021-09-30 02:00:00|22.97|22.81|22.96|22.8|22.99|22.83|22.94|22.78|8
1632967500000|2021-09-30 02:05:00|22.97|22.81|22.98|22.82|22.98|22.82|22.94|22.78|10
1632967800000|2021-09-30 02:10:00|22.97|22.81|22.94|22.78|22.98|22.82|22.94|22.78|15
1632968100000|2021-09-30 02:15:00|22.93|22.77|22.89|22.73|22.94|22.78|22.84|22.68|22
1632968400000|2021-09-30 02:20:00|22.88|22.72|22.89|22.73|22.89|22.73|22.86|22.7|2
1632968700000|2021-09-30 02:25:00|22.88|22.72|22.86|22.7|22.89|22.73|22.84|22.68|4
1632969000000|2021-09-30 02:30:00|22.88|22.72|22.94|22.78|22.94|22.78|22.88|22.72|31
1632969600000|2021-09-30 02:40:00|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|2
1632969900000|2021-09-30 02:45:00|||||||||2
1632970200000|2021-09-30 02:50:00|22.91|22.75|22.94|22.78|22.94|22.78|22.89|22.73|1
1632970500000|2021-09-30 02:55:00|22.93|22.77|22.94|22.78|22.94|22.78|22.92|22.76|2
1632970800000|2021-09-30 03:00:00|22.93|22.77|22.94|22.78|22.94|22.78|22.89|22.73|2
1632971100000|2021-09-30 03:05:00|22.93|22.77|22.93|22.77|22.94|22.78|22.92|22.76|0
1632971400000|2021-09-30 03:10:00|22.94|22.78|22.91|22.75|22.94|22.78|22.89|22.73|5
1632971700000|2021-09-30 03:15:00|22.92|22.76|22.91|22.75|22.92|22.76|22.89|22.73|18
1632972000000|2021-09-30 03:20:00|22.92|22.76|22.92|22.76|22.94|22.78|22.92|22.76|0
1632972300000|2021-09-30 03:25:00|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|0
1632972600000|2021-09-30 03:30:00|22.94|22.78|22.93|22.77|22.94|22.78|22.92|22.76|1
1632972900000|2021-09-30 03:35:00|22.92|22.76|22.9|22.74|22.93|22.77|22.89|22.73|0
1632973500000|2021-09-30 03:45:00|22.88|22.72|22.85|22.69|22.9|22.74|22.85|22.69|22
1632973800000|2021-09-30 03:50:00|||||||||3
1632974100000|2021-09-30 03:55:00|22.87|22.71|22.9|22.74|22.9|22.74|22.86|22.7|7
1632974400000|2021-09-30 04:00:00|||||||||2
1632975300000|2021-09-30 04:15:00|22.86|22.7|22.85|22.69|22.9|22.74|22.85|22.69|11
1632975600000|2021-09-30 04:20:00|22.87|22.71|22.9|22.74|22.9|22.74|22.86|22.7|11
1632975900000|2021-09-30 04:25:00|22.85|22.69|22.87|22.71|22.9|22.74|22.85|22.69|27
1632976200000|2021-09-30 04:30:00|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|29
1632976800000|2021-09-30 04:40:00|22.85|22.69|22.86|22.7|22.9|22.74|22.85|22.69|9
1632977100000|2021-09-30 04:45:00|22.87|22.71|22.88|22.72|22.9|22.74|22.86|22.7|1
1632977400000|2021-09-30 04:50:00|22.87|22.71|22.85|22.69|22.87|22.71|22.85|22.69|0
1632977700000|2021-09-30 04:55:00|||||||||4
1632978000000|2021-09-30 05:00:00|22.82|22.66|22.71|22.55|22.85|22.69|22.68|22.52|164
1632978300000|2021-09-30 05:05:00|22.72|22.56|22.72|22.56|22.77|22.61|22.72|22.56|8
1632978600000|2021-09-30 05:10:00|22.71|22.55|22.72|22.56|22.72|22.56|22.67|22.51|34
1632978900000|2021-09-30 05:15:00|22.71|22.55|22.72|22.56|22.73|22.57|22.68|22.52|20
1632979200000|2021-09-30 05:20:00|22.77|22.61|22.73|22.57|22.77|22.61|22.72|22.56|18
1632979500000|2021-09-30 05:25:00|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|8
1632979800000|2021-09-30 05:30:00|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|39
1632980100000|2021-09-30 05:35:00|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|20
1632980400000|2021-09-30 05:40:00|22.67|22.51|22.71|22.55|22.72|22.56|22.64|22.48|39
1632980700000|2021-09-30 05:45:00|22.72|22.56|22.78|22.62|22.8|22.64|22.71|22.55|8
1632981000000|2021-09-30 05:50:00|22.8|22.64|22.77|22.61|22.8|22.64|22.77|22.61|2
1632981300000|2021-09-30 05:55:00|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|67
1632981600000|2021-09-30 06:00:00|22.72|22.56|22.68|22.52|22.74|22.58|22.64|22.48|45
1632981900000|2021-09-30 06:05:00|22.67|22.51|22.63|22.47|22.71|22.55|22.59|22.43|72
1632982200000|2021-09-30 06:10:00|22.62|22.46|22.59|22.43|22.63|22.47|22.59|22.43|14
1632982500000|2021-09-30 06:15:00|22.54|22.38|22.47|22.31|22.57|22.41|22.44|22.28|67
1632982800000|2021-09-30 06:20:00|22.45|22.29|22.54|22.38|22.54|22.38|22.42|22.26|110
1632983100000|2021-09-30 06:25:00|22.58|22.42|22.63|22.47|22.64|22.48|22.58|22.42|9
1632983400000|2021-09-30 06:30:00|22.62|22.46|22.63|22.47|22.64|22.48|22.59|22.43|18
1632983700000|2021-09-30 06:35:00|22.62|22.46|22.57|22.41|22.64|22.48|22.55|22.39|46
1632984000000|2021-09-30 06:40:00|22.58|22.42|22.5|22.34|22.6|22.44|22.47|22.31|106
1632984300000|2021-09-30 06:45:00|22.48|22.32|22.44|22.28|22.5|22.34|22.42|22.26|45
1632984600000|2021-09-30 06:50:00|22.46|22.3|22.52|22.36|22.55|22.39|22.44|22.28|51
1632984900000|2021-09-30 06:55:00|22.51|22.35|22.52|22.36|22.55|22.39|22.51|22.35|37
1632985200000|2021-09-30 07:00:00|22.47|22.31|22.52|22.36|22.52|22.36|22.44|22.28|206
1632985500000|2021-09-30 07:05:00|22.49|22.33|22.65|22.49|22.67|22.51|22.49|22.33|85
1632985800000|2021-09-30 07:10:00|22.67|22.51|22.65|22.49|22.72|22.56|22.65|22.49|102
1632986100000|2021-09-30 07:15:00|22.62|22.46|22.47|22.31|22.62|22.46|22.47|22.31|66
1632986400000|2021-09-30 07:20:00|22.46|22.3|22.41|22.25|22.47|22.31|22.37|22.21|33
1632986700000|2021-09-30 07:25:00|22.42|22.26|22.39|22.23|22.42|22.26|22.37|22.21|34
1632987300000|2021-09-30 07:35:00|22.34|22.18|22.37|22.21|22.39|22.23|22.34|22.18|136
1632987600000|2021-09-30 07:40:00|22.39|22.23|22.42|22.26|22.42|22.26|22.37|22.21|29
1632987900000|2021-09-30 07:45:00|22.41|22.25|22.37|22.21|22.41|22.25|22.34|22.18|55
1632988200000|2021-09-30 07:50:00|22.34|22.18|22.42|22.26|22.42|22.26|22.31|22.15|172
1632988500000|2021-09-30 07:55:00|22.41|22.25|22.47|22.31|22.47|22.31|22.39|22.23|13
1632988800000|2021-09-30 08:00:00|22.44|22.28|22.37|22.21|22.44|22.28|22.32|22.16|41
1632989100000|2021-09-30 08:05:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|30
1632989400000|2021-09-30 08:10:00|22.45|22.29|22.47|22.31|22.47|22.31|22.42|22.26|44
1632989700000|2021-09-30 08:15:00|22.5|22.34|22.56|22.4|22.6|22.44|22.5|22.34|74
1632990000000|2021-09-30 08:20:00|22.57|22.41|22.55|22.39|22.57|22.41|22.5|22.34|22
1632990300000|2021-09-30 08:25:00|22.53|22.37|22.5|22.34|22.53|22.37|22.47|22.31|109
1632990600000|2021-09-30 08:30:00|22.51|22.35|22.55|22.39|22.6|22.44|22.51|22.35|31
1632990900000|2021-09-30 08:35:00|22.57|22.41|22.55|22.39|22.61|22.45|22.52|22.36|55
1632991200000|2021-09-30 08:40:00|22.56|22.4|22.6|22.44|22.6|22.44|22.55|22.39|53
1632991500000|2021-09-30 08:45:00|22.57|22.41|22.6|22.44|22.6|22.44|22.55|22.39|43
1632991800000|2021-09-30 08:50:00|22.57|22.41|22.52|22.36|22.6|22.44|22.51|22.35|48
1632992100000|2021-09-30 08:55:00|22.5|22.34|22.51|22.35|22.55|22.39|22.5|22.34|13
1632992400000|2021-09-30 09:00:00|22.5|22.34|22.5|22.34|22.53|22.37|22.5|22.34|8
1632992700000|2021-09-30 09:05:00|22.48|22.32|22.55|22.39|22.55|22.39|22.47|22.31|22
1632993000000|2021-09-30 09:10:00|22.53|22.37|22.52|22.36|22.55|22.39|22.52|22.36|60
1632993300000|2021-09-30 09:15:00|22.54|22.38|22.55|22.39|22.55|22.39|22.52|22.36|13
1632993600000|2021-09-30 09:20:00|22.57|22.41|22.6|22.44|22.6|22.44|22.55|22.39|17
1632993900000|2021-09-30 09:25:00|22.64|22.48|22.6|22.44|22.68|22.52|22.6|22.44|50
1632994200000|2021-09-30 09:30:00|22.61|22.45|22.6|22.44|22.65|22.49|22.6|22.44|5
1632994500000|2021-09-30 09:35:00|22.55|22.39|22.65|22.49|22.65|22.49|22.55|22.39|96
1632994800000|2021-09-30 09:40:00|22.66|22.5|22.75|22.59|22.78|22.62|22.65|22.49|54
1632995100000|2021-09-30 09:45:00|22.73|22.57|22.75|22.59|22.78|22.62|22.73|22.57|26
1632995400000|2021-09-30 09:50:00|22.76|22.6|22.73|22.57|22.8|22.64|22.7|22.54|56
1632995700000|2021-09-30 09:55:00|22.75|22.59|22.78|22.62|22.8|22.64|22.75|22.59|26
1632996000000|2021-09-30 10:00:00|22.76|22.6|22.7|22.54|22.79|22.63|22.65|22.49|46
1632996300000|2021-09-30 10:05:00|22.67|22.51|22.7|22.54|22.7|22.54|22.66|22.5|16
1632996600000|2021-09-30 10:10:00|22.71|22.55|22.78|22.62|22.78|22.62|22.71|22.55|22
1632996900000|2021-09-30 10:15:00|22.75|22.59|22.78|22.62|22.83|22.67|22.75|22.59|11
1632997200000|2021-09-30 10:20:00|22.8|22.64|22.91|22.75|22.95|22.79|22.78|22.62|152
1632997500000|2021-09-30 10:25:00|22.9|22.74|22.9|22.74|22.95|22.79|22.86|22.7|274
1632997800000|2021-09-30 10:30:00|22.88|22.72|22.83|22.67|22.93|22.77|22.83|22.67|29
1632998100000|2021-09-30 10:35:00|22.84|22.68|22.78|22.62|22.88|22.72|22.78|22.62|34
1632998400000|2021-09-30 10:40:00|22.8|22.64|22.8|22.64|22.8|22.64|22.78|22.62|33
1632998700000|2021-09-30 10:45:00|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|12
1632999000000|2021-09-30 10:50:00|22.74|22.58|22.78|22.62|22.8|22.64|22.73|22.57|29
1632999300000|2021-09-30 10:55:00|22.79|22.63|22.85|22.69|22.85|22.69|22.78|22.62|50
1632999600000|2021-09-30 11:00:00|22.88|22.72|22.92|22.76|22.93|22.77|22.83|22.67|36
1632999900000|2021-09-30 11:05:00|22.93|22.77|22.8|22.64|22.93|22.77|22.8|22.64|33
1633000200000|2021-09-30 11:10:00|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|14
1633000500000|2021-09-30 11:15:00|22.75|22.59|22.73|22.57|22.8|22.64|22.73|22.57|65
1633000800000|2021-09-30 11:20:00|22.75|22.59|22.8|22.64|22.8|22.64|22.73|22.57|8
1633001100000|2021-09-30 11:25:00|22.78|22.62|22.8|22.64|22.83|22.67|22.78|22.62|16
1633001400000|2021-09-30 11:30:00|22.82|22.66|22.85|22.69|22.87|22.71|22.8|22.64|20
1633001700000|2021-09-30 11:35:00|22.84|22.68|22.93|22.77|22.93|22.77|22.8|22.64|18
1633002000000|2021-09-30 11:40:00|22.92|22.76|22.98|22.82|22.98|22.82|22.9|22.74|82
1633002300000|2021-09-30 11:45:00|22.95|22.79|22.95|22.79|22.98|22.82|22.93|22.77|13
1633002600000|2021-09-30 11:50:00|22.9|22.74|22.83|22.67|22.9|22.74|22.8|22.64|75
1633002900000|2021-09-30 11:55:00|22.8|22.64|22.85|22.69|22.89|22.73|22.8|22.64|18
1633003200000|2021-09-30 12:00:00|22.83|22.67|22.85|22.69|22.89|22.73|22.8|22.64|36
1633003500000|2021-09-30 12:05:00|22.87|22.71|22.88|22.72|22.9|22.74|22.85|22.69|16
1633003800000|2021-09-30 12:10:00|22.89|22.73|22.83|22.67|22.9|22.74|22.8|22.64|94
1633004100000|2021-09-30 12:15:00|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|50
1633004400000|2021-09-30 12:20:00|22.82|22.66|22.8|22.64|22.83|22.67|22.75|22.59|74
1633004700000|2021-09-30 12:25:00|22.83|22.67|22.79|22.63|22.83|22.67|22.76|22.6|60
1633005000000|2021-09-30 12:30:00|22.78|22.62|22.72|22.56|22.81|22.65|22.68|22.52|62
1633005300000|2021-09-30 12:35:00|22.73|22.57|22.74|22.58|22.81|22.65|22.73|22.57|68
1633005600000|2021-09-30 12:40:00|22.76|22.6|22.76|22.6|22.78|22.62|22.73|22.57|25
1633005900000|2021-09-30 12:45:00|22.73|22.57|22.73|22.57|22.76|22.6|22.73|22.57|32
1633006200000|2021-09-30 12:50:00|22.74|22.58|22.76|22.6|22.76|22.6|22.71|22.55|45
1633006500000|2021-09-30 12:55:00|22.74|22.58|22.83|22.67|22.83|22.67|22.71|22.55|133
1633006800000|2021-09-30 13:00:00|22.81|22.65|22.91|22.75|22.93|22.77|22.81|22.65|155
1633007100000|2021-09-30 13:05:00|22.87|22.71|22.91|22.75|22.96|22.8|22.86|22.7|218
1633007400000|2021-09-30 13:10:00|22.89|22.73|22.88|22.72|22.91|22.75|22.86|22.7|28
1633007700000|2021-09-30 13:15:00|22.86|22.7|22.91|22.75|22.93|22.77|22.81|22.65|54
1633008000000|2021-09-30 13:20:00|22.93|22.77|22.91|22.75|22.98|22.82|22.91|22.75|164
1633008300000|2021-09-30 13:25:00|22.92|22.76|22.81|22.65|22.93|22.77|22.81|22.65|137
1633008600000|2021-09-30 13:30:00|22.78|22.62|22.6|22.44|22.81|22.65|22.53|22.37|1171
1633008900000|2021-09-30 13:35:00|22.58|22.42|22.73|22.57|22.81|22.65|22.53|22.37|1031
1633009200000|2021-09-30 13:40:00|22.74|22.58|22.73|22.57|22.81|22.65|22.6|22.44|486
1633009500000|2021-09-30 13:45:00|22.7|22.54|22.38|22.22|22.73|22.57|22.38|22.22|990
1633009800000|2021-09-30 13:50:00|22.35|22.19|22.28|22.12|22.38|22.22|22.28|22.12|762
1633010100000|2021-09-30 13:55:00|22.25|22.09|22.44|22.28|22.48|22.32|22.25|22.09|755
1633010400000|2021-09-30 14:00:00|22.45|22.29|22.45|22.29|22.48|22.32|22.35|22.19|918
1633010700000|2021-09-30 14:05:00|22.48|22.32|22.63|22.47|22.81|22.65|22.45|22.29|892
1633011000000|2021-09-30 14:10:00|22.61|22.45|22.71|22.55|22.73|22.57|22.5|22.34|826
1633011300000|2021-09-30 14:15:00|22.69|22.53|22.55|22.39|22.71|22.55|22.5|22.34|974
1633011600000|2021-09-30 14:20:00|22.54|22.38|22.83|22.67|22.86|22.7|22.5|22.34|703
1633011900000|2021-09-30 14:25:00|22.86|22.7|22.83|22.67|22.88|22.72|22.74|22.58|579
1633012200000|2021-09-30 14:30:00|22.84|22.68|22.7|22.54|23.01|22.85|22.7|22.54|748
1633012500000|2021-09-30 14:35:00|22.73|22.57|22.66|22.5|22.78|22.62|22.65|22.49|563
1633012800000|2021-09-30 14:40:00|22.68|22.52|22.66|22.5|22.87|22.71|22.66|22.5|878
1633013100000|2021-09-30 14:45:00|22.67|22.51|22.71|22.55|22.78|22.62|22.61|22.45|646
1633013400000|2021-09-30 14:50:00|22.69|22.53|22.73|22.57|22.83|22.67|22.66|22.5|576
1633013700000|2021-09-30 14:55:00|22.76|22.6|22.83|22.67|22.96|22.8|22.73|22.57|572
1633014000000|2021-09-30 15:00:00|22.86|22.7|22.78|22.62|22.91|22.75|22.73|22.57|656
1633014300000|2021-09-30 15:05:00|22.73|22.57|22.68|22.52|22.81|22.65|22.66|22.5|469
1633014600000|2021-09-30 15:10:00|22.66|22.5|22.68|22.52|22.78|22.62|22.63|22.47|611
1633014900000|2021-09-30 15:15:00|22.66|22.5|22.51|22.35|22.68|22.52|22.51|22.35|509
1633015200000|2021-09-30 15:20:00|22.52|22.36|22.68|22.52|22.68|22.52|22.51|22.35|404
1633015500000|2021-09-30 15:25:00|22.66|22.5|22.56|22.4|22.68|22.52|22.56|22.4|199
1633015800000|2021-09-30 15:30:00|22.58|22.42|22.83|22.67|22.83|22.67|22.56|22.4|430
1633016100000|2021-09-30 15:35:00|22.81|22.65|23.1|22.94|23.13|22.97|22.81|22.65|807
1633016400000|2021-09-30 15:40:00|23.13|22.97|23.16|23|23.31|23.15|23.1|22.94|957
1633016700000|2021-09-30 15:45:00|23.17|23.01|23.39|23.23|23.44|23.28|23.13|22.97|695
1633017000000|2021-09-30 15:50:00|23.36|23.2|23.21|23.05|23.48|23.32|23.21|23.05|639
1633017300000|2021-09-30 15:55:00|23.26|23.1|23.21|23.05|23.34|23.18|23.16|23|620
1633017600000|2021-09-30 16:00:00|23.24|23.08|23.29|23.13|23.34|23.18|23.16|23|367
1633017900000|2021-09-30 16:05:00|23.33|23.17|23.59|23.43|23.59|23.43|23.29|23.13|415
1633018200000|2021-09-30 16:10:00|23.57|23.41|23.59|23.43|23.77|23.61|23.51|23.35|890
1633018500000|2021-09-30 16:15:00|23.6|23.44|23.64|23.48|23.72|23.56|23.54|23.38|778
1633018800000|2021-09-30 16:20:00|23.63|23.47|23.72|23.56|23.77|23.61|23.49|23.33|676
1633019100000|2021-09-30 16:25:00|23.73|23.57|23.72|23.56|23.74|23.58|23.51|23.35|549
1633019400000|2021-09-30 16:30:00|23.73|23.57|23.59|23.43|23.82|23.66|23.59|23.43|807
1633019700000|2021-09-30 16:35:00|23.63|23.47|23.54|23.38|23.69|23.53|23.46|23.3|617
1633020000000|2021-09-30 16:40:00|23.55|23.39|23.59|23.43|23.64|23.48|23.48|23.32|597
1633020300000|2021-09-30 16:45:00|23.56|23.4|23.39|23.23|23.69|23.53|23.34|23.18|752
1633020600000|2021-09-30 16:50:00|23.4|23.24|23.36|23.2|23.46|23.3|23.34|23.18|702
1633020900000|2021-09-30 16:55:00|23.39|23.23|23.44|23.28|23.51|23.35|23.36|23.2|365
1633021200000|2021-09-30 17:00:00|23.41|23.25|23.26|23.1|23.49|23.33|23.26|23.1|483
1633021500000|2021-09-30 17:05:00|23.28|23.12|23.14|22.98|23.34|23.18|23.14|22.98|480
1633021800000|2021-09-30 17:10:00|23.16|23|23.26|23.1|23.26|23.1|23.14|22.98|434
1633022100000|2021-09-30 17:15:00|23.24|23.08|23.18|23.02|23.31|23.15|23.09|22.93|833
1633022400000|2021-09-30 17:20:00|23.19|23.03|23.39|23.23|23.39|23.23|23.16|23|366
1633022700000|2021-09-30 17:25:00|23.37|23.21|23.44|23.28|23.45|23.29|23.34|23.18|454
1633023000000|2021-09-30 17:30:00|23.47|23.31|23.52|23.36|23.57|23.41|23.44|23.28|396
1633023300000|2021-09-30 17:35:00|23.54|23.38|23.44|23.28|23.57|23.41|23.34|23.18|572
1633023600000|2021-09-30 17:40:00|23.43|23.27|23.39|23.23|23.44|23.28|23.34|23.18|202
1633023900000|2021-09-30 17:45:00|23.37|23.21|23.39|23.23|23.48|23.32|23.32|23.16|307
1633024200000|2021-09-30 17:50:00|23.37|23.21|23.22|23.06|23.39|23.23|23.22|23.06|462
1633024500000|2021-09-30 17:55:00|23.24|23.08|23.22|23.06|23.27|23.11|23.2|23.04|313
1633024800000|2021-09-30 18:00:00|23.19|23.03|22.99|22.83|23.22|23.06|22.94|22.78|990
1633025100000|2021-09-30 18:05:00|22.96|22.8|22.69|22.53|22.96|22.8|22.69|22.53|717
1633025400000|2021-09-30 18:10:00|22.67|22.51|22.76|22.6|22.84|22.68|22.66|22.5|570
1633025700000|2021-09-30 18:15:00|22.81|22.65|22.94|22.78|22.96|22.8|22.8|22.64|625
1633026000000|2021-09-30 18:20:00|22.99|22.83|23.01|22.85|23.06|22.9|22.94|22.78|423
1633026300000|2021-09-30 18:25:00|23.04|22.88|22.81|22.65|23.04|22.88|22.81|22.65|156
1633026600000|2021-09-30 18:30:00|22.82|22.66|22.69|22.53|22.89|22.73|22.69|22.53|467
1633026900000|2021-09-30 18:35:00|22.71|22.55|22.86|22.7|22.86|22.7|22.69|22.53|340
1633027200000|2021-09-30 18:40:00|22.82|22.66|22.71|22.55|22.82|22.66|22.69|22.53|327
1633027500000|2021-09-30 18:45:00|22.74|22.58|22.71|22.55|22.79|22.63|22.71|22.55|375
1633027800000|2021-09-30 18:50:00|22.66|22.5|22.84|22.68|22.84|22.68|22.58|22.42|527
1633028100000|2021-09-30 18:55:00|22.86|22.7|22.94|22.78|22.94|22.78|22.81|22.65|471
1633028400000|2021-09-30 19:00:00|22.91|22.75|22.99|22.83|23.06|22.9|22.81|22.65|481
1633028700000|2021-09-30 19:05:00|22.98|22.82|22.89|22.73|22.99|22.83|22.83|22.67|346
1633029000000|2021-09-30 19:10:00|22.86|22.7|22.86|22.7|22.91|22.75|22.74|22.58|450
1633029300000|2021-09-30 19:15:00|22.84|22.68|22.89|22.73|22.89|22.73|22.69|22.53|406
1633029600000|2021-09-30 19:20:00|22.87|22.71|23.01|22.85|23.01|22.85|22.86|22.7|397
1633029900000|2021-09-30 19:25:00|23|22.84|22.99|22.83|23.01|22.85|22.86|22.7|426
1633030200000|2021-09-30 19:30:00|23.01|22.85|22.79|22.63|23.04|22.88|22.74|22.58|448
1633030500000|2021-09-30 19:35:00|22.81|22.65|22.96|22.8|22.96|22.8|22.74|22.58|524
1633030800000|2021-09-30 19:40:00|22.94|22.78|23.14|22.98|23.17|23.01|22.91|22.75|579
1633031100000|2021-09-30 19:45:00|23.17|23.01|23.29|23.13|23.29|23.13|23.12|22.96|832
1633031400000|2021-09-30 19:50:00|23.27|23.11|23.37|23.21|23.39|23.23|23.25|23.09|1220
1633031700000|2021-09-30 19:55:00|23.39|23.23|23.42|23.26|23.49|23.33|23.22|23.06|2398
1633032000000|2021-09-30 20:00:00|23.44|23.28|23.29|23.13|23.49|23.33|23.29|23.13|2096
1633032300000|2021-09-30 20:05:00|23.34|23.18|23.24|23.08|23.34|23.18|23.12|22.96|902
1633032600000|2021-09-30 20:10:00|23.22|23.06|23.14|22.98|23.24|23.08|23.12|22.96|1040
1633033800000|2021-09-30 20:30:00|23.24|23.08|23.22|23.06|23.29|23.13|23.17|23.01|373
1633034100000|2021-09-30 20:35:00|23.23|23.07|23.29|23.13|23.29|23.13|23.23|23.07|135
1633034400000|2021-09-30 20:40:00|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|31
1633034700000|2021-09-30 20:45:00|23.28|23.12|23.29|23.13|23.32|23.16|23.28|23.12|48
1633035000000|2021-09-30 20:50:00|23.3|23.14|23.29|23.13|23.32|23.16|23.29|23.13|7
1633035300000|2021-09-30 20:55:00|23.28|23.12|23.26|23.1|23.29|23.13|23.23|23.07|60
1633039200000|2021-09-30 22:00:00|23.31|23.15|23.17|23.01|23.34|23.15|23.14|22.98|94
1633039500000|2021-09-30 22:05:00|23.19|23.03|23.14|22.98|23.22|23.06|23.14|22.98|20
1633039800000|2021-09-30 22:10:00|23.12|22.96|23.09|22.93|23.13|22.97|23.04|22.88|48
1633040100000|2021-09-30 22:15:00|23.12|22.96|23.14|22.98|23.16|23|23.12|22.96|22
1633040400000|2021-09-30 22:20:00|23.16|23|23.13|22.97|23.16|23|23.12|22.96|8
1633040700000|2021-09-30 22:25:00|23.14|22.98|23.21|23.05|23.22|23.06|23.13|22.97|18
1633041000000|2021-09-30 22:30:00|23.17|23.01|23.18|23.02|23.19|23.03|23.17|23.01|0
1633041300000|2021-09-30 22:35:00|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|4
1633041600000|2021-09-30 22:40:00|23.17|23.01|23.17|23.01|23.19|23.03|23.17|23.01|0
1633041900000|2021-09-30 22:45:00|23.16|23|23.16|23|23.17|23.01|23.14|22.98|8
1633042200000|2021-09-30 22:50:00|23.17|23.01|23.14|22.98|23.17|23.01|23.14|22.98|0
1633042500000|2021-09-30 22:55:00|||||||||2
1633042800000|2021-09-30 23:00:00|23.12|22.96|23.09|22.93|23.13|22.97|23.09|22.93|106
1633043100000|2021-09-30 23:05:00|23.04|22.88|23.04|22.88|23.07|22.91|23.04|22.88|22
1633043400000|2021-09-30 23:10:00|23.02|22.86|22.99|22.83|23.02|22.86|22.97|22.81|36
1633043700000|2021-09-30 23:15:00|22.98|22.82|22.97|22.81|22.98|22.82|22.97|22.81|4
1633044000000|2021-09-30 23:20:00|||||||||7
1633044300000|2021-09-30 23:25:00|22.96|22.8|22.92|22.76|22.97|22.81|22.92|22.76|18
1633044600000|2021-09-30 23:30:00|22.93|22.77|22.97|22.81|22.98|22.82|22.92|22.76|27
1633044900000|2021-09-30 23:35:00|22.99|22.83|22.97|22.81|22.99|22.83|22.96|22.8|9
1633045200000|2021-09-30 23:40:00|22.98|22.82|22.97|22.81|22.99|22.83|22.97|22.81|3
1633045500000|2021-09-30 23:45:00|22.98|22.82|23.01|22.85|23.04|22.88|22.97|22.81|24
1633045800000|2021-09-30 23:50:00|23.03|22.87|22.99|22.83|23.04|22.88|22.99|22.83|3
1633046100000|2021-09-30 23:55:00|23.01|22.85|22.97|22.81|23.02|22.86|22.97|22.81|13
1633046400000|2021-10-01 00:00:00|23|22.84|22.96|22.8|23.05|22.89|22.95|22.79|68
1633046700000|2021-10-01 00:05:00|22.93|22.77|22.92|22.76|22.97|22.81|22.88|22.72|34
1633047000000|2021-10-01 00:10:00|22.93|22.77|22.92|22.76|22.97|22.81|22.92|22.76|4
1633047300000|2021-10-01 00:15:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|48
1633047600000|2021-10-01 00:20:00|22.98|22.82|22.92|22.76|23|22.84|22.92|22.76|13
1633047900000|2021-10-01 00:25:00|22.93|22.77|22.97|22.81|22.97|22.81|22.92|22.76|4
1633048200000|2021-10-01 00:30:00|22.94|22.78|23.01|22.85|23.02|22.86|22.92|22.76|17
1633048500000|2021-10-01 00:35:00|23.02|22.86|22.97|22.81|23.02|22.86|22.92|22.76|37
1633048800000|2021-10-01 00:40:00|22.98|22.82|22.97|22.81|23|22.84|22.97|22.81|32
1633049100000|2021-10-01 00:45:00|23|22.84|23.05|22.89|23.05|22.89|22.98|22.82|11
1633049400000|2021-10-01 00:50:00|23.1|22.94|23.15|22.99|23.17|23.01|23.1|22.94|33
1633049700000|2021-10-01 00:55:00|23.16|23|23.27|23.11|23.27|23.11|23.15|22.99|64
1633050000000|2021-10-01 01:00:00|23.25|23.09|23.42|23.26|23.49|23.33|23.21|23.05|169
1633050300000|2021-10-01 01:05:00|23.41|23.25|23.65|23.49|23.7|23.54|23.4|23.24|316
1633050600000|2021-10-01 01:10:00|23.64|23.48|23.74|23.58|23.85|23.69|23.62|23.46|359
1633050900000|2021-10-01 01:15:00|23.72|23.56|23.67|23.51|23.76|23.6|23.59|23.43|142
1633051200000|2021-10-01 01:20:00|23.65|23.49|23.65|23.49|23.67|23.51|23.57|23.41|34
1633051500000|2021-10-01 01:25:00|23.64|23.48|23.65|23.49|23.72|23.56|23.61|23.45|101
1633051800000|2021-10-01 01:30:00|23.66|23.5|23.79|23.63|23.8|23.64|23.66|23.5|178
1633052100000|2021-10-01 01:35:00|23.77|23.61|23.9|23.74|23.98|23.82|23.77|23.61|147
1633052400000|2021-10-01 01:40:00|23.89|23.73|23.72|23.56|23.98|23.82|23.72|23.56|96
1633052700000|2021-10-01 01:45:00|23.74|23.58|23.87|23.71|23.9|23.74|23.72|23.56|52
1633053000000|2021-10-01 01:50:00|23.89|23.73|23.82|23.66|23.9|23.74|23.77|23.61|58
1633053300000|2021-10-01 01:55:00|23.84|23.68|23.85|23.69|23.9|23.74|23.76|23.6|80
1633053600000|2021-10-01 02:00:00|23.86|23.7|23.82|23.66|23.9|23.74|23.77|23.61|25
1633053900000|2021-10-01 02:05:00|23.84|23.68|23.82|23.66|23.86|23.7|23.77|23.61|17
1633054200000|2021-10-01 02:10:00|23.85|23.69|23.82|23.66|23.85|23.69|23.77|23.61|33
1633054500000|2021-10-01 02:15:00|23.81|23.65|23.87|23.71|23.9|23.74|23.8|23.64|13
1633054800000|2021-10-01 02:20:00|23.85|23.69|23.82|23.66|23.87|23.71|23.81|23.65|18
1633055100000|2021-10-01 02:25:00|23.81|23.65|23.82|23.66|23.84|23.68|23.81|23.65|3
1633055400000|2021-10-01 02:30:00|23.81|23.65|23.85|23.69|23.87|23.71|23.8|23.64|14
1633055700000|2021-10-01 02:35:00|23.84|23.68|23.8|23.64|23.88|23.72|23.8|23.64|20
1633056000000|2021-10-01 02:40:00|23.81|23.65|23.8|23.64|23.83|23.67|23.8|23.64|0
1633056300000|2021-10-01 02:45:00|23.83|23.67|23.89|23.73|23.93|23.77|23.8|23.64|14
1633056600000|2021-10-01 02:50:00|23.91|23.75|23.93|23.77|23.95|23.79|23.88|23.72|64
1633056900000|2021-10-01 02:55:00|23.9|23.74|23.93|23.77|23.95|23.79|23.9|23.74|10
1633057200000|2021-10-01 03:00:00|23.88|23.72|23.8|23.64|23.88|23.72|23.75|23.59|95
1633057500000|2021-10-01 03:05:00|23.81|23.65|23.85|23.69|23.86|23.7|23.8|23.64|18
1633057800000|2021-10-01 03:10:00|23.84|23.68|23.85|23.69|23.86|23.7|23.8|23.64|17
1633058100000|2021-10-01 03:15:00|23.86|23.7|23.89|23.73|23.9|23.74|23.83|23.67|13
1633058400000|2021-10-01 03:20:00|23.88|23.72|23.84|23.68|23.89|23.73|23.83|23.67|8
1633058700000|2021-10-01 03:25:00|23.83|23.67|23.83|23.67|23.88|23.72|23.81|23.65|3
1633059000000|2021-10-01 03:30:00|23.81|23.65|23.75|23.59|23.83|23.67|23.72|23.56|74
1633059300000|2021-10-01 03:35:00|23.74|23.58|23.8|23.64|23.8|23.64|23.72|23.56|29
1633059600000|2021-10-01 03:40:00|23.79|23.63|23.8|23.64|23.85|23.69|23.79|23.63|29
1633059900000|2021-10-01 03:45:00|23.81|23.65|23.85|23.69|23.85|23.69|23.8|23.64|15
1633060200000|2021-10-01 03:50:00|23.86|23.7|23.9|23.74|23.93|23.77|23.85|23.69|8
1633060500000|2021-10-01 03:55:00|23.89|23.73|23.93|23.77|23.94|23.78|23.88|23.72|12
1633060800000|2021-10-01 04:00:00|23.91|23.75|23.91|23.75|23.93|23.77|23.88|23.72|15
1633061100000|2021-10-01 04:05:00|23.9|23.74|23.88|23.72|23.91|23.75|23.88|23.72|4
1633061400000|2021-10-01 04:10:00|23.89|23.73|23.88|23.72|23.9|23.74|23.86|23.7|25
1633061700000|2021-10-01 04:15:00|23.89|23.73|23.86|23.7|23.9|23.74|23.85|23.69|11
1633062000000|2021-10-01 04:20:00|23.88|23.72|23.89|23.73|23.9|23.74|23.86|23.7|3
1633062300000|2021-10-01 04:25:00|23.9|23.74|23.98|23.82|23.98|23.82|23.88|23.72|28
1633062600000|2021-10-01 04:30:00|23.95|23.79|23.98|23.82|23.98|23.82|23.95|23.79|39
1633062900000|2021-10-01 04:35:00|23.96|23.8|23.98|23.82|24.03|23.87|23.95|23.79|87
1633063200000|2021-10-01 04:40:00|23.96|23.8|23.98|23.82|23.99|23.83|23.96|23.8|8
1633063500000|2021-10-01 04:45:00|23.99|23.83|23.93|23.77|24.03|23.87|23.89|23.73|67
1633063800000|2021-10-01 04:50:00|23.88|23.72|23.89|23.73|23.89|23.73|23.88|23.72|17
1633064100000|2021-10-01 04:55:00|23.9|23.74|23.88|23.72|23.93|23.77|23.88|23.72|14
1633064400000|2021-10-01 05:00:00|23.89|23.73|23.93|23.77|23.95|23.79|23.88|23.72|43
1633064700000|2021-10-01 05:05:00|23.95|23.79|23.95|23.79|23.99|23.83|23.93|23.77|41
1633065000000|2021-10-01 05:10:00|23.98|23.82|23.96|23.8|24|23.84|23.95|23.79|11
1633065300000|2021-10-01 05:15:00|23.98|23.82|23.85|23.69|23.98|23.82|23.83|23.67|44
1633065600000|2021-10-01 05:20:00|23.88|23.72|23.88|23.72|23.93|23.77|23.88|23.72|46
1633065900000|2021-10-01 05:25:00|23.85|23.69|23.88|23.72|23.89|23.73|23.85|23.69|25
1633066200000|2021-10-01 05:30:00|23.86|23.7|23.85|23.69|23.88|23.72|23.8|23.64|23
1633066500000|2021-10-01 05:35:00|23.84|23.68|23.85|23.69|23.85|23.69|23.81|23.65|107
1633066800000|2021-10-01 05:40:00|23.84|23.68|23.85|23.69|23.85|23.69|23.8|23.64|25
1633067100000|2021-10-01 05:45:00|23.81|23.65|23.85|23.69|23.86|23.7|23.79|23.63|56
1633067400000|2021-10-01 05:50:00|23.84|23.68|23.88|23.72|23.91|23.75|23.8|23.64|46
1633067700000|2021-10-01 05:55:00|23.89|23.73|23.8|23.64|23.9|23.74|23.8|23.64|30
1633068000000|2021-10-01 06:00:00|23.79|23.63|23.73|23.57|23.79|23.63|23.68|23.52|84
1633068300000|2021-10-01 06:05:00|23.75|23.59|23.73|23.57|23.75|23.59|23.68|23.52|49
1633068600000|2021-10-01 06:10:00|23.74|23.58|23.89|23.73|23.89|23.73|23.73|23.57|128
1633068900000|2021-10-01 06:15:00|23.86|23.7|23.98|23.82|24|23.84|23.85|23.69|35
1633069200000|2021-10-01 06:20:00|24|23.84|24.15|23.99|24.23|24.07|23.98|23.82|224
1633069500000|2021-10-01 06:25:00|24.2|24.04|24.13|23.97|24.25|24.09|24.1|23.94|29
1633069800000|2021-10-01 06:30:00|24.15|23.99|24.18|24.02|24.2|24.04|24.13|23.97|42
1633070100000|2021-10-01 06:35:00|24.15|23.99|24.13|23.97|24.2|24.04|24.13|23.97|63
1633070400000|2021-10-01 06:40:00|24.14|23.98|24.18|24.02|24.2|24.04|24.08|23.92|56
1633070700000|2021-10-01 06:45:00|24.19|24.03|24.18|24.02|24.2|24.04|24.14|23.98|33
1633071000000|2021-10-01 06:50:00|24.13|23.97|24.3|24.14|24.3|24.14|24.13|23.97|97
1633071300000|2021-10-01 06:55:00|24.33|24.17|24.13|23.97|24.33|24.17|24.09|23.93|163
1633071600000|2021-10-01 07:00:00|24.1|23.94|24.23|24.07|24.3|24.14|24.07|23.91|189
1633071900000|2021-10-01 07:05:00|24.24|24.08|24.2|24.04|24.35|24.19|24.18|24.02|104
1633072200000|2021-10-01 07:10:00|24.19|24.03|24|23.84|24.3|24.14|23.99|23.83|149
1633072500000|2021-10-01 07:15:00|24.02|23.86|23.9|23.74|24.13|23.97|23.9|23.74|216
1633072800000|2021-10-01 07:20:00|23.92|23.76|23.88|23.72|23.99|23.83|23.83|23.67|116
1633073100000|2021-10-01 07:25:00|23.9|23.74|23.68|23.52|23.95|23.79|23.65|23.49|210
1633073400000|2021-10-01 07:30:00|23.69|23.53|23.73|23.57|23.75|23.59|23.65|23.49|102
1633073700000|2021-10-01 07:35:00|23.7|23.54|23.8|23.64|23.82|23.66|23.65|23.49|59
1633074000000|2021-10-01 07:40:00|23.79|23.63|23.84|23.68|23.85|23.69|23.68|23.52|89
1633074300000|2021-10-01 07:45:00|23.83|23.67|23.83|23.67|23.94|23.78|23.8|23.64|67
1633074600000|2021-10-01 07:50:00|23.8|23.64|23.68|23.52|23.8|23.64|23.68|23.52|118
1633074900000|2021-10-01 07:55:00|23.7|23.54|23.73|23.57|23.73|23.57|23.55|23.39|110
1633075200000|2021-10-01 08:00:00|23.72|23.56|23.73|23.57|23.75|23.59|23.65|23.49|146
1633075500000|2021-10-01 08:05:00|23.75|23.59|23.85|23.69|23.89|23.73|23.73|23.57|64
1633075800000|2021-10-01 08:10:00|23.84|23.68|23.93|23.77|23.93|23.77|23.78|23.62|57
1633076100000|2021-10-01 08:15:00|23.92|23.76|23.92|23.76|23.95|23.79|23.88|23.72|111
1633076400000|2021-10-01 08:20:00|23.9|23.74|23.92|23.76|23.99|23.83|23.9|23.74|82
1633076700000|2021-10-01 08:25:00|23.9|23.74|23.88|23.72|23.98|23.82|23.85|23.69|192
1633077000000|2021-10-01 08:30:00|23.85|23.69|23.97|23.81|23.98|23.82|23.78|23.62|101
1633077300000|2021-10-01 08:35:00|23.98|23.82|23.9|23.74|23.98|23.82|23.88|23.72|96
1633077600000|2021-10-01 08:40:00|23.89|23.73|23.83|23.67|23.95|23.79|23.78|23.62|123
1633077900000|2021-10-01 08:45:00|23.8|23.64|23.88|23.72|23.95|23.79|23.78|23.62|80
1633078200000|2021-10-01 08:50:00|23.9|23.74|23.88|23.72|23.93|23.77|23.85|23.69|75
1633078500000|2021-10-01 08:55:00|23.85|23.69|23.87|23.71|24|23.84|23.83|23.67|50
1633078800000|2021-10-01 09:00:00|23.88|23.72|23.83|23.67|23.88|23.72|23.8|23.64|60
1633079100000|2021-10-01 09:05:00|23.8|23.64|23.88|23.72|23.88|23.72|23.78|23.62|19
1633079400000|2021-10-01 09:10:00|23.85|23.69|23.78|23.62|23.88|23.72|23.78|23.62|34
1633079700000|2021-10-01 09:15:00|23.75|23.59|23.85|23.69|23.85|23.69|23.75|23.59|35
1633080000000|2021-10-01 09:20:00|23.83|23.67|23.83|23.67|23.85|23.69|23.73|23.57|80
1633080300000|2021-10-01 09:25:00|23.8|23.64|23.78|23.62|23.85|23.69|23.78|23.62|28
1633080600000|2021-10-01 09:30:00|23.75|23.59|23.85|23.69|23.85|23.69|23.73|23.57|24
1633080900000|2021-10-01 09:35:00|23.88|23.72|23.85|23.69|23.9|23.74|23.83|23.67|47
1633081200000|2021-10-01 09:40:00|23.83|23.67|23.9|23.74|23.9|23.74|23.83|23.67|17
1633081500000|2021-10-01 09:45:00|23.88|23.72|23.85|23.69|23.9|23.74|23.85|23.69|46
1633081800000|2021-10-01 09:50:00|23.84|23.68|23.85|23.69|23.9|23.74|23.84|23.68|69
1633082100000|2021-10-01 09:55:00|23.88|23.72|23.8|23.64|23.9|23.74|23.8|23.64|9
1633082400000|2021-10-01 10:00:00|23.78|23.62|23.85|23.69|23.9|23.74|23.73|23.57|135
1633082700000|2021-10-01 10:05:00|23.84|23.68|23.78|23.62|23.85|23.69|23.78|23.62|13
1633083000000|2021-10-01 10:10:00|23.8|23.64|23.69|23.53|23.8|23.64|23.68|23.52|29
1633083300000|2021-10-01 10:15:00|23.68|23.52|23.73|23.57|23.73|23.57|23.67|23.51|98
1633083600000|2021-10-01 10:20:00|23.7|23.54|23.81|23.65|23.81|23.65|23.7|23.54|73
1633083900000|2021-10-01 10:25:00|23.78|23.62|23.76|23.6|23.81|23.65|23.74|23.58|18
1633084200000|2021-10-01 10:30:00|23.73|23.57|23.73|23.57|23.76|23.6|23.68|23.52|7
1633084500000|2021-10-01 10:35:00|23.68|23.52|23.73|23.57|23.74|23.58|23.68|23.52|5
1633084800000|2021-10-01 10:40:00|23.74|23.58|23.73|23.57|23.78|23.62|23.73|23.57|14
1633085100000|2021-10-01 10:45:00|23.69|23.53|23.78|23.62|23.81|23.65|23.69|23.53|60
1633085400000|2021-10-01 10:50:00|23.76|23.6|23.78|23.62|23.86|23.7|23.74|23.58|35
1633085700000|2021-10-01 10:55:00|23.76|23.6|23.73|23.57|23.78|23.62|23.71|23.55|30
1633086000000|2021-10-01 11:00:00|23.71|23.55|23.61|23.45|23.73|23.57|23.61|23.45|76
1633086300000|2021-10-01 11:05:00|23.63|23.47|23.56|23.4|23.63|23.47|23.53|23.37|217
1633086600000|2021-10-01 11:10:00|23.53|23.37|23.48|23.32|23.56|23.4|23.46|23.3|139
1633086900000|2021-10-01 11:15:00|23.47|23.31|23.47|23.31|23.48|23.32|23.38|23.22|153
1633087200000|2021-10-01 11:20:00|23.46|23.3|23.38|23.22|23.48|23.32|23.38|23.22|189
1633087500000|2021-10-01 11:25:00|23.37|23.21|23.26|23.1|23.37|23.21|23.21|23.05|94
1633087800000|2021-10-01 11:30:00|23.24|23.08|23.16|23|23.28|23.12|23.16|23|79
1633088100000|2021-10-01 11:35:00|23.14|22.98|23.16|23|23.16|23|23.03|22.87|232
1633088400000|2021-10-01 11:40:00|23.12|22.96|23.13|22.97|23.16|23|23.11|22.95|98
1633088700000|2021-10-01 11:45:00|23.12|22.96|23.03|22.87|23.12|22.96|22.93|22.77|151
1633089000000|2021-10-01 11:50:00|22.99|22.83|23.06|22.9|23.08|22.92|22.98|22.82|143
1633089300000|2021-10-01 11:55:00|23.04|22.88|23.03|22.87|23.11|22.95|23.01|22.85|93
1633089600000|2021-10-01 12:00:00|23.02|22.86|23.01|22.85|23.03|22.87|22.98|22.82|71
1633089900000|2021-10-01 12:05:00|23.03|22.87|23.03|22.87|23.06|22.9|22.96|22.8|187
1633090200000|2021-10-01 12:10:00|23.06|22.9|23.03|22.87|23.08|22.92|23.01|22.85|252
1633090500000|2021-10-01 12:15:00|23.06|22.9|22.88|22.72|23.06|22.9|22.86|22.7|139
1633090800000|2021-10-01 12:20:00|22.86|22.7|22.93|22.77|22.93|22.77|22.83|22.67|118
1633091100000|2021-10-01 12:25:00|22.91|22.75|22.88|22.72|22.92|22.76|22.83|22.67|81
1633091400000|2021-10-01 12:30:00|22.84|22.68|22.99|22.83|23.01|22.85|22.83|22.67|163
1633091700000|2021-10-01 12:35:00|23.01|22.85|23.06|22.9|23.06|22.9|22.98|22.82|144
1633092000000|2021-10-01 12:40:00|23.04|22.88|23.01|22.85|23.06|22.9|22.93|22.77|108
1633092300000|2021-10-01 12:45:00|23.03|22.87|23.03|22.87|23.06|22.9|22.97|22.81|67
1633092600000|2021-10-01 12:50:00|23.06|22.9|23.01|22.85|23.06|22.9|22.98|22.82|94
1633092900000|2021-10-01 12:55:00|23.02|22.86|22.98|22.82|23.02|22.86|22.96|22.8|49
1633093200000|2021-10-01 13:00:00|22.96|22.8|22.93|22.77|23.01|22.85|22.93|22.77|41
1633093500000|2021-10-01 13:05:00|22.88|22.72|22.93|22.77|22.96|22.8|22.88|22.72|126
1633093800000|2021-10-01 13:10:00|22.91|22.75|22.93|22.77|22.96|22.8|22.91|22.75|35
1633094100000|2021-10-01 13:15:00|22.92|22.76|22.92|22.76|22.93|22.77|22.91|22.75|27
1633094400000|2021-10-01 13:20:00|22.93|22.77|22.92|22.76|22.96|22.8|22.88|22.72|202
1633094700000|2021-10-01 13:25:00|22.91|22.75|22.93|22.77|22.96|22.8|22.91|22.75|244
1633095000000|2021-10-01 13:30:00|22.95|22.79|22.96|22.8|22.98|22.82|22.76|22.6|1336
1633095300000|2021-10-01 13:35:00|22.98|22.82|23.21|23.05|23.21|23.05|22.91|22.75|495
1633095600000|2021-10-01 13:40:00|23.18|23.02|23.38|23.22|23.38|23.22|23.15|22.99|673
1633095900000|2021-10-01 13:45:00|23.4|23.24|23.28|23.12|23.42|23.26|23.21|23.05|1055
1633096200000|2021-10-01 13:50:00|23.31|23.15|23.41|23.25|23.47|23.31|23.28|23.12|805
1633096500000|2021-10-01 13:55:00|23.45|23.29|23.36|23.2|23.53|23.37|23.33|23.17|728
1633096800000|2021-10-01 14:00:00|23.33|23.17|23.36|23.2|23.46|23.3|23.15|22.99|1215
1633097100000|2021-10-01 14:05:00|23.4|23.24|23.17|23.01|23.43|23.27|23.08|22.92|708
1633097400000|2021-10-01 14:10:00|23.16|23|23.15|22.99|23.26|23.1|23.01|22.85|903
1633097700000|2021-10-01 14:15:00|23.16|23|23.48|23.32|23.53|23.37|23.13|22.97|1099
1633098000000|2021-10-01 14:20:00|23.46|23.3|23.68|23.52|23.71|23.55|23.46|23.3|649
1633098300000|2021-10-01 14:25:00|23.67|23.51|23.58|23.42|23.73|23.57|23.48|23.32|989
1633098600000|2021-10-01 14:30:00|23.6|23.44|23.51|23.35|23.68|23.52|23.48|23.32|898
1633098900000|2021-10-01 14:35:00|23.5|23.34|23.53|23.37|23.56|23.4|23.36|23.2|853
1633099200000|2021-10-01 14:40:00|23.56|23.4|23.58|23.42|23.58|23.42|23.36|23.2|1012
1633099500000|2021-10-01 14:45:00|23.56|23.4|23.41|23.25|23.68|23.52|23.41|23.25|795
1633099800000|2021-10-01 14:50:00|23.43|23.27|23.43|23.27|23.51|23.35|23.38|23.22|453
1633100100000|2021-10-01 14:55:00|23.45|23.29|23.28|23.12|23.46|23.3|23.23|23.07|521
1633100400000|2021-10-01 15:00:00|23.26|23.1|23.26|23.1|23.28|23.12|23.15|22.99|613
1633100700000|2021-10-01 15:05:00|23.23|23.07|23.41|23.25|23.41|23.25|23.23|23.07|497
1633101000000|2021-10-01 15:10:00|23.38|23.22|23.05|22.89|23.46|23.3|22.96|22.8|817
1633101300000|2021-10-01 15:15:00|23.01|22.85|22.93|22.77|23.08|22.92|22.93|22.77|859
1633101600000|2021-10-01 15:20:00|22.91|22.75|22.91|22.75|23.01|22.85|22.88|22.72|578
1633101900000|2021-10-01 15:25:00|22.92|22.76|23.01|22.85|23.01|22.85|22.88|22.72|380
1633102200000|2021-10-01 15:30:00|22.99|22.83|22.86|22.7|23.02|22.86|22.81|22.65|388
1633102500000|2021-10-01 15:35:00|22.81|22.65|22.86|22.7|22.94|22.78|22.81|22.65|371
1633102800000|2021-10-01 15:40:00|22.87|22.71|22.84|22.68|22.91|22.75|22.81|22.65|165
1633103100000|2021-10-01 15:45:00|22.82|22.66|22.74|22.58|22.84|22.68|22.74|22.58|491
1633103400000|2021-10-01 15:50:00|22.76|22.6|22.74|22.58|22.81|22.65|22.74|22.58|570
1633103700000|2021-10-01 15:55:00|22.79|22.63|22.79|22.63|22.86|22.7|22.79|22.63|254
1633104000000|2021-10-01 16:00:00|22.76|22.6|22.86|22.7|22.91|22.75|22.74|22.58|399
1633104300000|2021-10-01 16:05:00|22.89|22.73|22.79|22.63|22.91|22.75|22.74|22.58|328
1633104600000|2021-10-01 16:10:00|22.84|22.68|22.87|22.71|22.89|22.73|22.79|22.63|156
1633104900000|2021-10-01 16:15:00|22.89|22.73|22.89|22.73|22.96|22.8|22.84|22.68|326
1633105200000|2021-10-01 16:20:00|22.87|22.71|22.75|22.59|22.89|22.73|22.71|22.55|241
1633105500000|2021-10-01 16:25:00|22.74|22.58|22.74|22.58|22.79|22.63|22.71|22.55|366
1633105800000|2021-10-01 16:30:00|22.75|22.59|22.66|22.5|22.75|22.59|22.61|22.45|319
1633106100000|2021-10-01 16:35:00|22.64|22.48|22.74|22.58|22.79|22.63|22.61|22.45|302
1633106400000|2021-10-01 16:40:00|22.75|22.59|22.69|22.53|22.79|22.63|22.69|22.53|408
1633106700000|2021-10-01 16:45:00|22.66|22.5|22.66|22.5|22.69|22.53|22.61|22.45|673
1633107000000|2021-10-01 16:50:00|22.64|22.48|22.74|22.58|22.79|22.63|22.64|22.48|404
1633107300000|2021-10-01 16:55:00|22.76|22.6|22.79|22.63|22.84|22.68|22.74|22.58|624
1633107600000|2021-10-01 17:00:00|22.81|22.65|22.79|22.63|22.89|22.73|22.73|22.57|533
1633107900000|2021-10-01 17:05:00|22.76|22.6|22.66|22.5|22.79|22.63|22.66|22.5|213
1633108200000|2021-10-01 17:10:00|22.64|22.48|22.69|22.53|22.73|22.57|22.64|22.48|168
1633108500000|2021-10-01 17:15:00|22.68|22.52|22.74|22.58|22.79|22.63|22.66|22.5|244
1633108800000|2021-10-01 17:20:00|22.75|22.59|22.66|22.5|22.75|22.59|22.61|22.45|169
1633109100000|2021-10-01 17:25:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|218
1633109400000|2021-10-01 17:30:00|22.65|22.49|22.56|22.4|22.66|22.5|22.54|22.38|410
1633109700000|2021-10-01 17:35:00|22.54|22.38|22.54|22.38|22.56|22.4|22.51|22.35|282
1633110000000|2021-10-01 17:40:00|22.53|22.37|22.49|22.33|22.54|22.38|22.49|22.33|483
1633110300000|2021-10-01 17:45:00|22.48|22.32|22.41|22.25|22.51|22.35|22.41|22.25|521
1633110600000|2021-10-01 17:50:00|22.44|22.28|22.36|22.2|22.44|22.28|22.36|22.2|318
1633110900000|2021-10-01 17:55:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|399
1633111200000|2021-10-01 18:00:00|22.36|22.2|22.31|22.15|22.41|22.25|22.29|22.13|601
1633111500000|2021-10-01 18:05:00|22.3|22.14|22.24|22.08|22.3|22.14|22.24|22.08|600
1633111800000|2021-10-01 18:10:00|22.23|22.07|22.24|22.08|22.24|22.08|22.19|22.03|598
1633112100000|2021-10-01 18:15:00|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|379
1633112400000|2021-10-01 18:20:00|22.22|22.06|22.24|22.08|22.24|22.08|22.17|22.01|779
1633112700000|2021-10-01 18:25:00|22.22|22.06|22.29|22.13|22.29|22.13|22.22|22.06|231
1633113000000|2021-10-01 18:30:00|22.28|22.12|22.29|22.13|22.29|22.13|22.24|22.08|215
1633113300000|2021-10-01 18:35:00|22.28|22.12|22.27|22.11|22.28|22.12|22.24|22.08|193
1633113600000|2021-10-01 18:40:00|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|527
1633113900000|2021-10-01 18:45:00|22.22|22.06|22.22|22.06|22.24|22.08|22.22|22.06|361
1633114200000|2021-10-01 18:50:00|22.24|22.08|22.17|22.01|22.27|22.11|22.17|22.01|154
1633114500000|2021-10-01 18:55:00|22.18|22.02|22.18|22.02|22.19|22.03|22.17|22.01|158
1633114800000|2021-10-01 19:00:00|22.17|22.01|22.09|21.93|22.17|22.01|22.09|21.93|396
1633115100000|2021-10-01 19:05:00|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|338
1633115400000|2021-10-01 19:10:00|22.13|21.97|22.14|21.98|22.17|22.01|22.12|21.96|710
1633115700000|2021-10-01 19:15:00|22.09|21.93|22.09|21.93|22.14|21.98|22.09|21.93|284
1633116000000|2021-10-01 19:20:00|22.11|21.95|22.19|22.03|22.19|22.03|22.04|21.88|270
1633116300000|2021-10-01 19:25:00|22.24|22.08|22.28|22.12|22.32|22.16|22.22|22.06|593
1633116600000|2021-10-01 19:30:00|22.29|22.13|22.29|22.13|22.37|22.21|22.24|22.08|787
1633116900000|2021-10-01 19:35:00|22.24|22.08|22.34|22.18|22.39|22.23|22.24|22.08|868
1633117200000|2021-10-01 19:40:00|22.39|22.23|22.39|22.23|22.44|22.28|22.34|22.18|444
1633117500000|2021-10-01 19:45:00|22.42|22.26|22.52|22.36|22.57|22.41|22.39|22.23|457
1633117800000|2021-10-01 19:50:00|22.49|22.33|22.29|22.13|22.52|22.36|22.27|22.11|1126
1633118100000|2021-10-01 19:55:00|22.34|22.18|22.64|22.48|22.77|22.61|22.29|22.13|2917
1633118400000|2021-10-01 20:00:00|22.59|22.43|22.47|22.31|22.59|22.43|22.42|22.26|1551
1633118700000|2021-10-01 20:05:00|22.44|22.28|22.45|22.29|22.47|22.31|22.4|22.24|1186
1633119000000|2021-10-01 20:10:00|22.42|22.26|22.53|22.37|22.57|22.41|22.42|22.26|859
1633120200000|2021-10-01 20:30:00|22.5|22.34|22.5|22.34|22.5|22.34|22.47|22.31|190
1633120500000|2021-10-01 20:35:00|22.47|22.31|22.48|22.32|22.51|22.35|22.47|22.31|156
1633120800000|2021-10-01 20:40:00|22.47|22.31|22.46|22.3|22.48|22.32|22.42|22.26|318
1633121100000|2021-10-01 20:45:00|22.45|22.29|22.42|22.26|22.47|22.31|22.42|22.26|120
1633121400000|2021-10-01 20:50:00|22.41|22.25|22.37|22.21|22.41|22.25|22.35|22.19|343
1633121700000|2021-10-01 20:55:00|22.35|22.19|22.36|22.2|22.37|22.21|22.35|22.19|30
1633299600000|2021-10-03 22:20:00|22.28|22.12|22.27|22.11|22.32|22.16|22.26|22.1|16
1633299900000|2021-10-03 22:25:00|22.28|22.12|22.21|22.05|22.28|22.12|22.21|22.05|19
1633300200000|2021-10-03 22:30:00|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|24
1633300500000|2021-10-03 22:35:00|22.22|22.06|22.23|22.07|22.23|22.07|22.21|22.05|37
1633300800000|2021-10-03 22:40:00|22.25|22.09|22.26|22.1|22.28|22.12|22.25|22.09|30
1633301100000|2021-10-03 22:45:00|22.27|22.11|22.27|22.11|22.28|22.12|22.26|22.1|8
1633301400000|2021-10-03 22:50:00|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|10
1633301700000|2021-10-03 22:55:00|22.23|22.07|22.26|22.1|22.26|22.1|22.21|22.05|12
1633302000000|2021-10-03 23:00:00|22.25|22.09|22.26|22.1|22.28|22.12|22.25|22.09|3
1633302300000|2021-10-03 23:05:00|22.27|22.11|22.25|22.09|22.28|22.12|22.25|22.09|3
1633302600000|2021-10-03 23:10:00|22.26|22.1|22.25|22.09|22.27|22.11|22.23|22.07|6
1633302900000|2021-10-03 23:15:00|22.26|22.1|22.27|22.11|22.27|22.11|22.26|22.1|0
1633303200000|2021-10-03 23:20:00|22.26|22.1|22.26|22.1|22.27|22.11|22.26|22.1|2
1633303500000|2021-10-03 23:25:00|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|0
1633303800000|2021-10-03 23:30:00|22.25|22.09|22.26|22.1|22.27|22.11|22.24|22.08|3
1633304100000|2021-10-03 23:35:00|||||||||10
1633304400000|2021-10-03 23:40:00|22.29|22.13|22.27|22.11|22.29|22.13|22.26|22.1|6
1633304700000|2021-10-03 23:45:00|22.29|22.13|22.34|22.18|22.34|22.18|22.29|22.13|22
1633305000000|2021-10-03 23:50:00|22.31|22.15|22.32|22.16|22.34|22.18|22.3|22.14|8
1633305300000|2021-10-03 23:55:00|22.31|22.15|22.34|22.18|22.34|22.18|22.31|22.15|3
1633305600000|2021-10-04 00:00:00|22.31|22.15|22.38|22.22|22.39|22.23|22.31|22.15|24
1633305900000|2021-10-04 00:05:00|22.39|22.23|22.39|22.23|22.39|22.23|22.34|22.18|45
1633306200000|2021-10-04 00:10:00|22.38|22.22|22.39|22.23|22.39|22.23|22.34|22.18|31
1633306500000|2021-10-04 00:15:00|22.4|22.24|22.49|22.33|22.49|22.33|22.4|22.24|44
1633306800000|2021-10-04 00:20:00|22.5|22.34|22.46|22.3|22.5|22.34|22.44|22.28|8
1633307100000|2021-10-04 00:25:00|22.45|22.29|22.49|22.33|22.51|22.35|22.45|22.29|18
1633307400000|2021-10-04 00:30:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|5
1633307700000|2021-10-04 00:35:00|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|69
1633308000000|2021-10-04 00:40:00|22.58|22.42|22.68|22.52|22.68|22.52|22.58|22.42|67
1633308300000|2021-10-04 00:45:00|22.69|22.53|22.7|22.54|22.75|22.59|22.66|22.5|74
1633308600000|2021-10-04 00:50:00|22.69|22.53|22.77|22.61|22.8|22.64|22.68|22.52|53
1633308900000|2021-10-04 00:55:00|22.75|22.59|22.66|22.5|22.75|22.59|22.66|22.5|72
1633309200000|2021-10-04 01:00:00|22.68|22.52|22.8|22.64|22.8|22.64|22.68|22.52|26
1633309500000|2021-10-04 01:05:00|22.84|22.68|22.82|22.66|22.87|22.71|22.8|22.64|51
1633309800000|2021-10-04 01:10:00|22.85|22.69|22.8|22.64|22.85|22.69|22.79|22.63|38
1633310100000|2021-10-04 01:15:00|22.78|22.62|22.73|22.57|22.79|22.63|22.73|22.57|36
1633310400000|2021-10-04 01:20:00|22.74|22.58|22.68|22.52|22.74|22.58|22.66|22.5|15
1633310700000|2021-10-04 01:25:00|22.71|22.55|22.68|22.52|22.73|22.57|22.68|22.52|6
1633311000000|2021-10-04 01:30:00|22.7|22.54|22.74|22.58|22.77|22.61|22.68|22.52|40
1633311300000|2021-10-04 01:35:00|22.77|22.61|22.95|22.79|22.95|22.79|22.74|22.58|135
1633311600000|2021-10-04 01:40:00|22.94|22.78|22.95|22.79|23|22.84|22.9|22.74|79
1633311900000|2021-10-04 01:45:00|22.94|22.78|22.95|22.79|22.95|22.79|22.88|22.72|23
1633312200000|2021-10-04 01:50:00|22.94|22.78|23.12|22.96|23.12|22.96|22.94|22.78|97
1633312500000|2021-10-04 01:55:00|23.1|22.94|23|22.84|23.1|22.94|22.97|22.81|54
1633312800000|2021-10-04 02:00:00|23.02|22.86|23.05|22.89|23.1|22.94|23.02|22.86|36
1633313100000|2021-10-04 02:05:00|23.04|22.88|23.1|22.94|23.1|22.94|23.04|22.88|19
1633313400000|2021-10-04 02:10:00|23.07|22.91|22.97|22.81|23.09|22.93|22.95|22.79|16
1633313700000|2021-10-04 02:15:00|22.98|22.82|22.87|22.71|22.98|22.82|22.87|22.71|42
1633314000000|2021-10-04 02:20:00|22.86|22.7|22.95|22.79|22.97|22.81|22.86|22.7|34
1633314300000|2021-10-04 02:25:00|22.97|22.81|22.88|22.72|22.97|22.81|22.86|22.7|21
1633314600000|2021-10-04 02:30:00|22.87|22.71|22.88|22.72|22.89|22.73|22.85|22.69|5
1633314900000|2021-10-04 02:35:00|22.86|22.7|22.81|22.65|22.88|22.72|22.8|22.64|15
1633315200000|2021-10-04 02:40:00|22.82|22.66|22.81|22.65|22.82|22.66|22.76|22.6|19
1633315500000|2021-10-04 02:45:00|22.8|22.64|22.78|22.62|22.81|22.65|22.77|22.61|4
1633315800000|2021-10-04 02:50:00|22.81|22.65|22.8|22.64|22.81|22.65|22.76|22.6|3
1633316100000|2021-10-04 02:55:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|11
1633316400000|2021-10-04 03:00:00|22.82|22.66|22.88|22.72|22.88|22.72|22.82|22.66|26
1633316700000|2021-10-04 03:05:00|22.87|22.71|22.88|22.72|22.88|22.72|22.85|22.69|1
1633317000000|2021-10-04 03:10:00|22.9|22.74|22.94|22.78|22.98|22.82|22.9|22.74|26
1633317300000|2021-10-04 03:15:00|22.93|22.77|22.88|22.72|22.96|22.8|22.88|22.72|24
1633317600000|2021-10-04 03:20:00|22.91|22.75|22.88|22.72|22.93|22.77|22.88|22.72|8
1633317900000|2021-10-04 03:25:00|22.86|22.7|22.88|22.72|22.88|22.72|22.85|22.69|12
1633318200000|2021-10-04 03:30:00|22.91|22.75|22.94|22.78|22.96|22.8|22.91|22.75|36
1633318500000|2021-10-04 03:35:00|22.93|22.77|22.95|22.79|22.99|22.83|22.93|22.77|11
1633318800000|2021-10-04 03:40:00|22.93|22.77|22.98|22.82|22.98|22.82|22.93|22.77|23
1633319100000|2021-10-04 03:45:00|22.97|22.81|22.98|22.82|22.98|22.82|22.93|22.77|34
1633319400000|2021-10-04 03:50:00|22.97|22.81|23.01|22.85|23.03|22.87|22.96|22.8|3
1633319700000|2021-10-04 03:55:00|23.02|22.86|23.06|22.9|23.11|22.95|23|22.84|34
1633320000000|2021-10-04 04:00:00|23.07|22.91|23.06|22.9|23.11|22.95|23.04|22.88|33
1633320300000|2021-10-04 04:05:00|23.04|22.88|23.06|22.9|23.11|22.95|23.04|22.88|35
1633320600000|2021-10-04 04:10:00|23.08|22.92|23.09|22.93|23.11|22.95|23.06|22.9|17
1633320900000|2021-10-04 04:15:00|23.11|22.95|23.04|22.88|23.11|22.95|23.04|22.88|20
1633321200000|2021-10-04 04:20:00|23.01|22.85|23.06|22.9|23.1|22.94|23.01|22.85|3
1633321500000|2021-10-04 04:25:00|23.07|22.91|23.06|22.9|23.07|22.91|23.02|22.86|6
1633321800000|2021-10-04 04:30:00|23.09|22.93|22.94|22.78|23.11|22.95|22.94|22.78|34
1633322100000|2021-10-04 04:35:00|22.95|22.79|22.86|22.7|22.95|22.79|22.84|22.68|34
1633322400000|2021-10-04 04:40:00|22.85|22.69|22.79|22.63|22.87|22.71|22.79|22.63|30
1633322700000|2021-10-04 04:45:00|22.77|22.61|22.83|22.67|22.83|22.67|22.69|22.53|77
1633323000000|2021-10-04 04:50:00|22.81|22.65|22.79|22.63|22.84|22.68|22.79|22.63|3
1633323300000|2021-10-04 04:55:00|22.78|22.62|22.77|22.61|22.79|22.63|22.74|22.58|2
1633323600000|2021-10-04 05:00:00|22.78|22.62|22.74|22.58|22.79|22.63|22.63|22.47|49
1633323900000|2021-10-04 05:05:00|22.73|22.57|22.63|22.47|22.74|22.58|22.62|22.46|24
1633324200000|2021-10-04 05:10:00|22.62|22.46|22.69|22.53|22.74|22.58|22.62|22.46|31
1633324500000|2021-10-04 05:15:00|22.68|22.52|22.69|22.53|22.72|22.56|22.67|22.51|5
1633324800000|2021-10-04 05:20:00|22.7|22.54|22.74|22.58|22.74|22.58|22.69|22.53|12
1633325100000|2021-10-04 05:25:00|22.72|22.56|22.69|22.53|22.74|22.58|22.68|22.52|5
1633325400000|2021-10-04 05:30:00|22.72|22.56|22.84|22.68|22.85|22.69|22.7|22.54|7
1633325700000|2021-10-04 05:35:00|22.82|22.66|22.86|22.7|22.86|22.7|22.79|22.63|24
1633326000000|2021-10-04 05:40:00|22.85|22.69|22.86|22.7|22.91|22.75|22.84|22.68|32
1633326300000|2021-10-04 05:45:00|22.87|22.71|22.86|22.7|22.91|22.75|22.84|22.68|20
1633326600000|2021-10-04 05:50:00|22.85|22.69|22.84|22.68|22.86|22.7|22.79|22.63|29
1633326900000|2021-10-04 05:55:00|22.85|22.69|22.91|22.75|22.96|22.8|22.84|22.68|15
1633327200000|2021-10-04 06:00:00|22.94|22.78|22.97|22.81|23.01|22.85|22.91|22.75|71
1633327500000|2021-10-04 06:05:00|22.98|22.82|23.01|22.85|23.03|22.87|22.96|22.8|48
1633327800000|2021-10-04 06:10:00|23.02|22.86|23.08|22.92|23.08|22.92|23.01|22.85|43
1633328100000|2021-10-04 06:15:00|23.1|22.94|23.1|22.94|23.18|23.02|23.08|22.92|136
1633328400000|2021-10-04 06:20:00|23.12|22.96|23.03|22.87|23.15|22.99|23.03|22.87|158
1633328700000|2021-10-04 06:25:00|23.05|22.89|22.96|22.8|23.05|22.89|22.96|22.8|42
1633329000000|2021-10-04 06:30:00|22.93|22.77|22.86|22.7|22.93|22.77|22.82|22.66|50
1633329300000|2021-10-04 06:35:00|22.84|22.68|22.89|22.73|22.91|22.75|22.84|22.68|94
1633329600000|2021-10-04 06:40:00|22.91|22.75|22.91|22.75|22.91|22.75|22.89|22.73|17
1633329900000|2021-10-04 06:45:00|22.92|22.76|23.01|22.85|23.02|22.86|22.91|22.75|35
1633330200000|2021-10-04 06:50:00|23|22.84|22.98|22.82|23.01|22.85|22.94|22.78|49
1633330500000|2021-10-04 06:55:00|23.01|22.85|23.03|22.87|23.08|22.92|23|22.84|93
1633330800000|2021-10-04 07:00:00|23.04|22.88|23.2|23.04|23.22|23.06|23.04|22.88|398
1633331100000|2021-10-04 07:05:00|23.19|23.03|23.1|22.94|23.2|23.04|23.07|22.91|53
1633331400000|2021-10-04 07:10:00|23.09|22.93|23.04|22.88|23.1|22.94|23|22.84|143
1633331700000|2021-10-04 07:15:00|23.03|22.87|23.17|23.01|23.17|23.01|23.03|22.87|60
1633332000000|2021-10-04 07:20:00|23.15|22.99|23.2|23.04|23.21|23.05|23.1|22.94|85
1633332300000|2021-10-04 07:25:00|23.17|23.01|23.25|23.09|23.32|23.16|23.17|23.01|115
1633332600000|2021-10-04 07:30:00|23.26|23.1|23.35|23.19|23.37|23.21|23.25|23.09|138
1633332900000|2021-10-04 07:35:00|23.36|23.2|23.25|23.09|23.36|23.2|23.25|23.09|92
1633333200000|2021-10-04 07:40:00|23.26|23.1|23.22|23.06|23.3|23.14|23.2|23.04|29
1633333500000|2021-10-04 07:45:00|23.24|23.08|23.15|22.99|23.3|23.14|23.1|22.94|53
1633333800000|2021-10-04 07:50:00|23.14|22.98|23.17|23.01|23.2|23.04|23.12|22.96|54
1633334100000|2021-10-04 07:55:00|23.16|23|23.12|22.96|23.17|23.01|23.1|22.94|17
1633334400000|2021-10-04 08:00:00|23.1|22.94|23.05|22.89|23.12|22.96|23|22.84|95
1633334700000|2021-10-04 08:05:00|23.04|22.88|23.06|22.9|23.1|22.94|23|22.84|91
1633335000000|2021-10-04 08:10:00|23.05|22.89|23.08|22.92|23.08|22.92|23|22.84|29
1633335300000|2021-10-04 08:15:00|23.05|22.89|23.13|22.97|23.13|22.97|23.05|22.89|51
1633335600000|2021-10-04 08:20:00|23.11|22.95|23.13|22.97|23.13|22.97|23.08|22.92|13
1633335900000|2021-10-04 08:25:00|23.15|22.99|23.19|23.03|23.23|23.07|23.12|22.96|42
1633336200000|2021-10-04 08:30:00|23.2|23.04|23.26|23.1|23.28|23.12|23.18|23.02|64
1633336500000|2021-10-04 08:35:00|23.28|23.12|23.28|23.12|23.3|23.14|23.24|23.08|76
1633336800000|2021-10-04 08:40:00|23.29|23.13|23.23|23.07|23.3|23.14|23.17|23.01|115
1633337100000|2021-10-04 08:45:00|23.24|23.08|23.23|23.07|23.28|23.12|23.19|23.03|16
1633337400000|2021-10-04 08:50:00|23.21|23.05|23.16|23|23.23|23.07|23.16|23|16
1633337700000|2021-10-04 08:55:00|23.18|23.02|23.11|22.95|23.23|23.07|23.06|22.9|68
1633338000000|2021-10-04 09:00:00|23.1|22.94|23.06|22.9|23.11|22.95|22.98|22.82|135
1633338300000|2021-10-04 09:05:00|23.03|22.87|23.04|22.88|23.06|22.9|22.98|22.82|64
1633338600000|2021-10-04 09:10:00|23.01|22.85|23.01|22.85|23.01|22.85|22.93|22.77|68
1633338900000|2021-10-04 09:15:00|23|22.84|23.01|22.85|23.06|22.9|22.99|22.83|79
1633339200000|2021-10-04 09:20:00|22.99|22.83|23.01|22.85|23.06|22.9|22.99|22.83|32
1633339500000|2021-10-04 09:25:00|23.02|22.86|23.01|22.85|23.06|22.9|22.95|22.79|86
1633339800000|2021-10-04 09:30:00|23.02|22.86|23.06|22.9|23.11|22.95|23.01|22.85|23
1633340100000|2021-10-04 09:35:00|23.08|22.92|23.06|22.9|23.13|22.97|23.06|22.9|13
1633340400000|2021-10-04 09:40:00|23.07|22.91|23.01|22.85|23.08|22.92|22.99|22.83|42
1633340700000|2021-10-04 09:45:00|23|22.84|22.96|22.8|23.01|22.85|22.94|22.78|27
1633341000000|2021-10-04 09:50:00|22.97|22.81|23.01|22.85|23.06|22.9|22.93|22.77|55
1633341300000|2021-10-04 09:55:00|23.03|22.87|23|22.84|23.05|22.89|22.99|22.83|14
1633341600000|2021-10-04 10:00:00|23.01|22.85|22.94|22.78|23.01|22.85|22.89|22.73|17
1633341900000|2021-10-04 10:05:00|22.95|22.79|22.89|22.73|22.96|22.8|22.89|22.73|16
1633342200000|2021-10-04 10:10:00|22.88|22.72|22.89|22.73|22.9|22.74|22.87|22.71|25
1633342500000|2021-10-04 10:15:00|22.9|22.74|22.96|22.8|22.96|22.8|22.89|22.73|33
1633342800000|2021-10-04 10:20:00|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|18
1633343100000|2021-10-04 10:25:00|23.04|22.88|22.94|22.78|23.04|22.88|22.94|22.78|23
1633343400000|2021-10-04 10:30:00|22.91|22.75|22.94|22.78|22.94|22.78|22.89|22.73|60
1633343700000|2021-10-04 10:35:00|22.96|22.8|22.99|22.83|23.01|22.85|22.94|22.78|152
1633344000000|2021-10-04 10:40:00|23|22.84|23.06|22.9|23.06|22.9|23|22.84|26
1633344300000|2021-10-04 10:45:00|23.08|22.92|23.01|22.85|23.11|22.95|23.01|22.85|23
1633344600000|2021-10-04 10:50:00|23|22.84|23|22.84|23.01|22.85|22.99|22.83|8
1633344900000|2021-10-04 10:55:00|22.99|22.83|22.93|22.77|22.99|22.83|22.89|22.73|48
1633345200000|2021-10-04 11:00:00|22.92|22.76|23|22.84|23|22.84|22.92|22.76|25
1633345500000|2021-10-04 11:05:00|23.01|22.85|22.99|22.83|23.01|22.85|22.99|22.83|29
1633345800000|2021-10-04 11:10:00|23.01|22.85|23.11|22.95|23.11|22.95|22.99|22.83|36
1633346100000|2021-10-04 11:15:00|23.08|22.92|23.11|22.95|23.11|22.95|23.06|22.9|26
1633346400000|2021-10-04 11:20:00|23.08|22.92|23.06|22.9|23.11|22.95|23.06|22.9|34
1633346700000|2021-10-04 11:25:00|23.05|22.89|22.99|22.83|23.06|22.9|22.99|22.83|48
1633347000000|2021-10-04 11:30:00|23.01|22.85|23.01|22.85|23.01|22.85|22.96|22.8|9
1633347300000|2021-10-04 11:35:00|23|22.84|22.99|22.83|23.01|22.85|22.99|22.83|17
1633347600000|2021-10-04 11:40:00|22.94|22.78|22.99|22.83|23.01|22.85|22.94|22.78|23
1633347900000|2021-10-04 11:45:00|23.01|22.85|23.06|22.9|23.06|22.9|23|22.84|16
1633348200000|2021-10-04 11:50:00|23.08|22.92|23.06|22.9|23.11|22.95|23.04|22.88|18
1633348500000|2021-10-04 11:55:00|23.04|22.88|22.94|22.78|23.05|22.89|22.94|22.78|62
1633348800000|2021-10-04 12:00:00|22.91|22.75|22.94|22.78|22.96|22.8|22.91|22.75|161
1633349100000|2021-10-04 12:05:00|22.91|22.75|22.89|22.73|22.91|22.75|22.84|22.68|70
1633349400000|2021-10-04 12:10:00|22.87|22.71|22.84|22.68|22.89|22.73|22.84|22.68|133
1633349700000|2021-10-04 12:15:00|22.86|22.7|22.86|22.7|22.89|22.73|22.84|22.68|42
1633350000000|2021-10-04 12:20:00|22.85|22.69|22.86|22.7|22.89|22.73|22.84|22.68|18
1633350300000|2021-10-04 12:25:00|22.84|22.68|22.88|22.72|22.91|22.75|22.84|22.68|76
1633350600000|2021-10-04 12:30:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|13
1633350900000|2021-10-04 12:35:00|22.89|22.73|22.89|22.73|22.91|22.75|22.85|22.69|63
1633351200000|2021-10-04 12:40:00|22.88|22.72|22.82|22.66|22.88|22.72|22.82|22.66|50
1633351500000|2021-10-04 12:45:00|22.77|22.61|22.76|22.6|22.77|22.61|22.72|22.56|239
1633351800000|2021-10-04 12:50:00|22.77|22.61|22.72|22.56|22.77|22.61|22.71|22.55|124
1633352100000|2021-10-04 12:55:00|22.69|22.53|22.72|22.56|22.72|22.56|22.69|22.53|7
1633352400000|2021-10-04 13:00:00|22.74|22.58|22.74|22.58|22.74|22.58|22.72|22.56|244
1633352700000|2021-10-04 13:05:00|22.77|22.61|22.74|22.58|22.77|22.61|22.69|22.53|145
1633353000000|2021-10-04 13:10:00|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|106
1633353300000|2021-10-04 13:15:00|22.71|22.55|22.72|22.56|22.74|22.58|22.69|22.53|48
1633353600000|2021-10-04 13:20:00|22.73|22.57|22.74|22.58|22.74|22.58|22.72|22.56|66
1633353900000|2021-10-04 13:25:00|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|19
1633354200000|2021-10-04 13:30:00|22.72|22.56|22.65|22.49|22.76|22.6|22.55|22.39|1079
1633354500000|2021-10-04 13:35:00|22.67|22.51|22.72|22.56|22.77|22.61|22.65|22.49|880
1633354800000|2021-10-04 13:40:00|22.75|22.59|22.86|22.7|22.87|22.71|22.7|22.54|507
1633355100000|2021-10-04 13:45:00|22.87|22.71|22.84|22.68|22.94|22.78|22.79|22.63|681
1633355400000|2021-10-04 13:50:00|22.89|22.73|22.88|22.72|22.91|22.75|22.79|22.63|941
1633355700000|2021-10-04 13:55:00|22.86|22.7|22.84|22.68|22.91|22.75|22.79|22.63|828
1633356000000|2021-10-04 14:00:00|22.86|22.7|23.03|22.87|23.08|22.92|22.79|22.63|1405
1633356300000|2021-10-04 14:05:00|23.02|22.86|23.07|22.91|23.17|23.01|22.98|22.82|771
1633356600000|2021-10-04 14:10:00|23.08|22.92|22.98|22.82|23.1|22.94|22.93|22.77|985
1633356900000|2021-10-04 14:15:00|23|22.84|23.2|23.04|23.22|23.06|22.95|22.79|668
1633357200000|2021-10-04 14:20:00|23.17|23.01|23.4|23.24|23.4|23.24|23.15|22.99|931
1633357500000|2021-10-04 14:25:00|23.39|23.23|23.45|23.29|23.47|23.31|23.34|23.18|545
1633357800000|2021-10-04 14:30:00|23.47|23.31|23.71|23.55|23.71|23.55|23.47|23.31|790
1633358100000|2021-10-04 14:35:00|23.74|23.58|23.79|23.63|23.93|23.77|23.71|23.55|1244
1633358400000|2021-10-04 14:40:00|23.81|23.65|23.6|23.44|23.81|23.65|23.59|23.43|667
1633358700000|2021-10-04 14:45:00|23.62|23.46|23.79|23.63|23.79|23.63|23.62|23.46|760
1633359000000|2021-10-04 14:50:00|23.76|23.6|24.02|23.86|24.05|23.89|23.69|23.53|1225
1633359300000|2021-10-04 14:55:00|24.01|23.85|23.78|23.62|24.05|23.89|23.73|23.57|1117
1633359600000|2021-10-04 15:00:00|23.81|23.65|23.87|23.71|23.95|23.79|23.78|23.62|901
1633359900000|2021-10-04 15:05:00|23.86|23.7|23.68|23.52|23.92|23.76|23.66|23.5|1054
1633360200000|2021-10-04 15:10:00|23.71|23.55|23.52|23.36|23.73|23.57|23.49|23.33|857
1633360500000|2021-10-04 15:15:00|23.54|23.38|23.54|23.38|23.68|23.52|23.44|23.28|765
1633360800000|2021-10-04 15:20:00|23.55|23.39|23.78|23.62|23.78|23.62|23.54|23.38|484
1633361100000|2021-10-04 15:25:00|23.74|23.58|23.68|23.52|23.8|23.64|23.61|23.45|924
1633361400000|2021-10-04 15:30:00|23.7|23.54|23.86|23.7|23.87|23.71|23.63|23.47|590
1633361700000|2021-10-04 15:35:00|23.85|23.69|23.99|23.83|23.99|23.83|23.8|23.64|665
1633362000000|2021-10-04 15:40:00|23.94|23.78|23.8|23.64|23.99|23.83|23.8|23.64|457
1633362300000|2021-10-04 15:45:00|23.82|23.66|23.73|23.57|23.82|23.66|23.7|23.54|485
1633362600000|2021-10-04 15:50:00|23.74|23.58|23.51|23.35|23.75|23.59|23.51|23.35|427
1633362900000|2021-10-04 15:55:00|23.54|23.38|23.49|23.33|23.63|23.47|23.44|23.28|472
1633363200000|2021-10-04 16:00:00|23.52|23.36|23.59|23.43|23.59|23.43|23.47|23.31|482
1633363500000|2021-10-04 16:05:00|23.57|23.41|23.44|23.28|23.59|23.43|23.4|23.24|400
1633363800000|2021-10-04 16:10:00|23.47|23.31|23.49|23.33|23.54|23.38|23.45|23.29|263
1633364100000|2021-10-04 16:15:00|23.47|23.31|23.56|23.4|23.59|23.43|23.44|23.28|303
1633364400000|2021-10-04 16:20:00|23.57|23.41|23.78|23.62|23.78|23.62|23.54|23.38|496
1633364700000|2021-10-04 16:25:00|23.76|23.6|23.83|23.67|23.83|23.67|23.71|23.55|599
1633365000000|2021-10-04 16:30:00|23.81|23.65|23.71|23.55|23.83|23.67|23.7|23.54|420
1633365300000|2021-10-04 16:35:00|23.68|23.52|23.83|23.67|23.86|23.7|23.68|23.52|300
1633365600000|2021-10-04 16:40:00|23.82|23.66|24|23.84|24|23.84|23.82|23.66|359
1633365900000|2021-10-04 16:45:00|23.97|23.81|23.88|23.72|24.02|23.86|23.85|23.69|422
1633366200000|2021-10-04 16:50:00|23.85|23.69|23.83|23.67|24|23.84|23.81|23.65|316
1633366500000|2021-10-04 16:55:00|23.81|23.65|23.9|23.74|23.9|23.74|23.73|23.57|549
1633366800000|2021-10-04 17:00:00|23.89|23.73|24.09|23.93|24.09|23.93|23.85|23.69|614
1633367100000|2021-10-04 17:05:00|24.08|23.92|23.7|23.54|24.09|23.93|23.68|23.52|457
1633367400000|2021-10-04 17:10:00|23.73|23.57|23.58|23.42|23.73|23.57|23.56|23.4|213
1633367700000|2021-10-04 17:15:00|23.61|23.45|23.73|23.57|23.75|23.59|23.59|23.43|217
1633368000000|2021-10-04 17:20:00|23.75|23.59|23.63|23.47|23.8|23.64|23.63|23.47|349
1633368300000|2021-10-04 17:25:00|23.65|23.49|23.8|23.64|23.82|23.66|23.63|23.47|310
1633368600000|2021-10-04 17:30:00|23.81|23.65|23.7|23.54|23.81|23.65|23.67|23.51|400
1633368900000|2021-10-04 17:35:00|23.73|23.57|23.63|23.47|23.75|23.59|23.63|23.47|363
1633369200000|2021-10-04 17:40:00|23.65|23.49|23.74|23.58|23.8|23.64|23.63|23.47|329
1633369500000|2021-10-04 17:45:00|23.75|23.59|23.63|23.47|23.8|23.64|23.63|23.47|247
1633369800000|2021-10-04 17:50:00|23.65|23.49|23.73|23.57|23.75|23.59|23.61|23.45|169
1633370100000|2021-10-04 17:55:00|23.72|23.56|23.83|23.67|23.83|23.67|23.69|23.53|244
1633370400000|2021-10-04 18:00:00|23.82|23.66|23.66|23.5|23.83|23.67|23.61|23.45|592
1633370700000|2021-10-04 18:05:00|23.63|23.47|23.65|23.49|23.73|23.57|23.53|23.37|590
1633371000000|2021-10-04 18:10:00|23.68|23.52|23.82|23.66|23.87|23.71|23.63|23.47|662
1633371300000|2021-10-04 18:15:00|23.81|23.65|23.65|23.49|23.82|23.66|23.63|23.47|485
1633371600000|2021-10-04 18:20:00|23.63|23.47|23.63|23.47|23.68|23.52|23.56|23.4|408
1633371900000|2021-10-04 18:25:00|23.65|23.49|23.78|23.62|23.8|23.64|23.63|23.47|530
1633372200000|2021-10-04 18:30:00|23.79|23.63|23.85|23.69|23.88|23.72|23.73|23.57|678
1633372500000|2021-10-04 18:35:00|23.84|23.68|23.78|23.62|23.9|23.74|23.73|23.57|382
1633372800000|2021-10-04 18:40:00|23.79|23.63|23.76|23.6|23.83|23.67|23.75|23.59|634
1633373100000|2021-10-04 18:45:00|23.75|23.59|23.64|23.48|23.76|23.6|23.64|23.48|284
1633373400000|2021-10-04 18:50:00|23.67|23.51|23.69|23.53|23.76|23.6|23.64|23.48|340
1633373700000|2021-10-04 18:55:00|23.66|23.5|23.72|23.56|23.74|23.58|23.64|23.48|254
1633374000000|2021-10-04 19:00:00|23.69|23.53|23.57|23.41|23.74|23.58|23.55|23.39|1083
1633374300000|2021-10-04 19:05:00|23.56|23.4|23.64|23.48|23.69|23.53|23.5|23.34|854
1633374600000|2021-10-04 19:10:00|23.69|23.53|23.74|23.58|23.76|23.6|23.64|23.48|609
1633374900000|2021-10-04 19:15:00|23.72|23.56|23.84|23.68|23.84|23.68|23.63|23.47|422
1633375200000|2021-10-04 19:20:00|23.83|23.67|23.89|23.73|23.96|23.8|23.83|23.67|678
1633375500000|2021-10-04 19:25:00|23.9|23.74|23.84|23.68|23.91|23.75|23.77|23.61|462
1633375800000|2021-10-04 19:30:00|23.87|23.71|23.65|23.49|23.87|23.71|23.6|23.44|1426
1633376100000|2021-10-04 19:35:00|23.66|23.5|23.82|23.66|23.82|23.66|23.65|23.49|602
1633376400000|2021-10-04 19:40:00|23.8|23.64|23.45|23.29|23.82|23.66|23.4|23.24|886
1633376700000|2021-10-04 19:45:00|23.43|23.27|23.48|23.32|23.5|23.34|23.38|23.22|629
1633377000000|2021-10-04 19:50:00|23.53|23.37|23.64|23.48|23.77|23.61|23.53|23.37|950
1633377300000|2021-10-04 19:55:00|23.62|23.46|23.33|23.17|23.62|23.46|23.33|23.17|1741
1633377600000|2021-10-04 20:00:00|23.35|23.19|23.33|23.17|23.35|23.19|23.3|23.14|927
1633377900000|2021-10-04 20:05:00|23.34|23.18|23.4|23.24|23.4|23.24|23.33|23.17|705
1633378200000|2021-10-04 20:10:00|23.37|23.21|23.34|23.18|23.42|23.26|23.34|23.18|2143
1633379400000|2021-10-04 20:30:00|23.37|23.21|23.34|23.18|23.37|23.21|23.32|23.16|88
1633379700000|2021-10-04 20:35:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|78
1633380000000|2021-10-04 20:40:00|||||||||38
1633380300000|2021-10-04 20:45:00|||||||||29
1633380600000|2021-10-04 20:50:00|23.33|23.17|23.37|23.21|23.37|23.21|23.32|23.16|204
1633380900000|2021-10-04 20:55:00|23.34|23.18|23.33|23.17|23.36|23.2|23.32|23.16|51
1633384800000|2021-10-04 22:00:00|23.37|23.21|23.34|23.18|23.37|23.21|23.32|23.16|27
1633385100000|2021-10-04 22:05:00|23.33|23.17|23.32|23.16|23.34|23.18|23.32|23.16|29
1633385400000|2021-10-04 22:10:00|||||||||2
1633385700000|2021-10-04 22:15:00|||||||||1
1633386000000|2021-10-04 22:20:00|||||||||1
1633386300000|2021-10-04 22:25:00|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|9
1633386600000|2021-10-04 22:30:00|23.31|23.15|23.31|23.15|23.32|23.16|23.3|23.14|3
1633386900000|2021-10-04 22:35:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|13
1633387200000|2021-10-04 22:40:00|23.31|23.15|23.33|23.17|23.33|23.17|23.31|23.15|10
1633387500000|2021-10-04 22:45:00|||||||||2
1633388100000|2021-10-04 22:55:00|||||||||3
1633388400000|2021-10-04 23:00:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|8
1633389000000|2021-10-04 23:10:00|23.32|23.16|23.33|23.17|23.33|23.17|23.31|23.15|4
1633389300000|2021-10-04 23:15:00|23.32|23.16|23.38|23.22|23.38|23.22|23.32|23.16|23
1633389600000|2021-10-04 23:20:00|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|7
1633389900000|2021-10-04 23:25:00|23.34|23.18|23.35|23.19|23.38|23.22|23.33|23.17|4
1633390200000|2021-10-04 23:30:00|23.38|23.22|23.35|23.19|23.38|23.22|23.33|23.17|15
1633390500000|2021-10-04 23:35:00|23.36|23.2|23.34|23.18|23.36|23.2|23.33|23.17|5
1633390800000|2021-10-04 23:40:00|23.35|23.19|23.35|23.19|23.4|23.24|23.35|23.19|32
1633391100000|2021-10-04 23:45:00|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|10
1633391400000|2021-10-04 23:50:00|23.34|23.18|23.36|23.2|23.39|23.23|23.34|23.18|5
1633391700000|2021-10-04 23:55:00|23.38|23.22|23.35|23.19|23.39|23.23|23.35|23.19|12
1633392000000|2021-10-05 00:00:00|23.34|23.18|23.33|23.17|23.38|23.22|23.28|23.12|51
1633392300000|2021-10-05 00:05:00|23.34|23.18|23.39|23.23|23.43|23.27|23.33|23.17|77
1633392600000|2021-10-05 00:10:00|23.38|23.22|23.45|23.29|23.45|23.29|23.38|23.22|122
1633392900000|2021-10-05 00:15:00|23.47|23.31|23.57|23.41|23.57|23.41|23.45|23.29|30
1633393200000|2021-10-05 00:20:00|23.58|23.42|23.59|23.43|23.64|23.48|23.57|23.41|41
1633393500000|2021-10-05 00:25:00|23.58|23.42|23.57|23.41|23.59|23.43|23.52|23.36|33
1633393800000|2021-10-05 00:30:00|23.58|23.42|23.64|23.48|23.69|23.53|23.57|23.41|22
1633394100000|2021-10-05 00:35:00|23.65|23.49|23.64|23.48|23.67|23.51|23.64|23.48|6
1633394400000|2021-10-05 00:40:00|23.65|23.49|23.74|23.58|23.74|23.58|23.64|23.48|14
1633394700000|2021-10-05 00:45:00|23.76|23.6|23.76|23.6|23.8|23.64|23.74|23.58|22
1633395000000|2021-10-05 00:50:00|23.74|23.58|23.74|23.58|23.79|23.63|23.72|23.56|23
1633395300000|2021-10-05 00:55:00|23.75|23.59|23.79|23.63|23.81|23.65|23.75|23.59|33
1633395600000|2021-10-05 01:00:00|23.8|23.64|23.74|23.58|23.8|23.64|23.69|23.53|19
1633395900000|2021-10-05 01:05:00|23.75|23.59|23.88|23.72|23.93|23.77|23.74|23.58|90
1633396200000|2021-10-05 01:10:00|23.89|23.73|23.93|23.77|23.93|23.77|23.86|23.7|52
1633396500000|2021-10-05 01:15:00|23.92|23.76|23.93|23.77|23.93|23.77|23.89|23.73|5
1633396800000|2021-10-05 01:20:00|23.96|23.8|23.98|23.82|24.03|23.87|23.93|23.77|59
1633397100000|2021-10-05 01:25:00|23.96|23.8|23.93|23.77|23.98|23.82|23.93|23.77|9
1633397400000|2021-10-05 01:30:00|23.96|23.8|23.96|23.8|24.05|23.89|23.94|23.78|65
1633397700000|2021-10-05 01:35:00|23.98|23.82|23.89|23.73|24|23.84|23.88|23.72|75
1633398000000|2021-10-05 01:40:00|23.88|23.72|23.82|23.66|23.91|23.75|23.74|23.58|63
1633398300000|2021-10-05 01:45:00|23.81|23.65|23.81|23.65|23.82|23.66|23.76|23.6|12
1633398600000|2021-10-05 01:50:00|23.79|23.63|23.74|23.58|23.81|23.65|23.69|23.53|34
1633398900000|2021-10-05 01:55:00|23.71|23.55|23.76|23.6|23.81|23.65|23.69|23.53|27
1633399200000|2021-10-05 02:00:00|23.79|23.63|23.76|23.6|23.83|23.67|23.74|23.58|75
1633399500000|2021-10-05 02:05:00|23.75|23.59|23.76|23.6|23.79|23.63|23.65|23.49|57
1633399800000|2021-10-05 02:10:00|23.79|23.63|23.74|23.58|23.79|23.63|23.69|23.53|26
1633400100000|2021-10-05 02:15:00|23.71|23.55|23.74|23.58|23.74|23.58|23.69|23.53|12
1633400400000|2021-10-05 02:20:00|23.73|23.57|23.81|23.65|23.81|23.65|23.69|23.53|64
1633400700000|2021-10-05 02:25:00|23.8|23.64|23.62|23.46|23.81|23.65|23.62|23.46|31
1633401000000|2021-10-05 02:30:00|23.63|23.47|23.57|23.41|23.63|23.47|23.55|23.39|63
1633401300000|2021-10-05 02:35:00|23.61|23.45|23.55|23.39|23.61|23.45|23.55|23.39|5
1633401600000|2021-10-05 02:40:00|23.56|23.4|23.55|23.39|23.57|23.41|23.55|23.39|5
1633401900000|2021-10-05 02:45:00|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|3
1633402200000|2021-10-05 02:50:00|23.49|23.33|23.5|23.34|23.5|23.34|23.48|23.32|2
1633402500000|2021-10-05 02:55:00|23.55|23.39|23.5|23.34|23.55|23.39|23.49|23.33|16
1633402800000|2021-10-05 03:00:00|23.49|23.33|23.5|23.34|23.5|23.34|23.41|23.25|13
1633403100000|2021-10-05 03:05:00|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|22
1633403400000|2021-10-05 03:10:00|23.49|23.33|23.44|23.28|23.5|23.34|23.43|23.27|20
1633403700000|2021-10-05 03:15:00|23.43|23.27|23.5|23.34|23.5|23.34|23.43|23.27|37
1633404000000|2021-10-05 03:20:00|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|7
1633404300000|2021-10-05 03:25:00|23.44|23.28|23.45|23.29|23.45|23.29|23.42|23.26|15
1633404600000|2021-10-05 03:30:00|23.5|23.34|23.62|23.46|23.62|23.46|23.45|23.29|27
1633404900000|2021-10-05 03:35:00|23.61|23.45|23.38|23.22|23.61|23.45|23.38|23.22|28
1633405200000|2021-10-05 03:40:00|23.39|23.23|23.43|23.27|23.44|23.28|23.38|23.22|16
1633405500000|2021-10-05 03:45:00|23.44|23.28|23.38|23.22|23.47|23.31|23.38|23.22|11
1633405800000|2021-10-05 03:50:00|23.36|23.2|23.35|23.19|23.38|23.22|23.33|23.17|12
1633406100000|2021-10-05 03:55:00|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|13
1633406400000|2021-10-05 04:00:00|23.36|23.2|23.38|23.22|23.39|23.23|23.33|23.17|7
1633406700000|2021-10-05 04:05:00|23.37|23.21|23.38|23.22|23.39|23.23|23.34|23.18|26
1633407000000|2021-10-05 04:10:00|23.39|23.23|23.42|23.26|23.43|23.27|23.38|23.22|1
1633407300000|2021-10-05 04:15:00|23.4|23.24|23.38|23.22|23.42|23.26|23.37|23.21|6
1633407600000|2021-10-05 04:20:00|23.39|23.23|23.39|23.23|23.4|23.24|23.38|23.22|23
1633407900000|2021-10-05 04:25:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|11
1633408200000|2021-10-05 04:30:00|||||||||5
1633408500000|2021-10-05 04:35:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|9
1633409100000|2021-10-05 04:45:00|23.43|23.27|23.44|23.28|23.45|23.29|23.33|23.17|63
1633409400000|2021-10-05 04:50:00|23.43|23.27|23.4|23.24|23.45|23.29|23.38|23.22|5
1633409700000|2021-10-05 04:55:00|23.42|23.26|23.4|23.24|23.43|23.27|23.39|23.23|6
1633410000000|2021-10-05 05:00:00|23.42|23.26|23.42|23.26|23.45|23.29|23.38|23.22|43
1633410300000|2021-10-05 05:05:00|23.43|23.27|23.4|23.24|23.46|23.3|23.35|23.19|33
1633410600000|2021-10-05 05:10:00|23.38|23.22|23.45|23.29|23.5|23.34|23.38|23.22|21
1633410900000|2021-10-05 05:15:00|23.44|23.28|23.4|23.24|23.46|23.3|23.4|23.24|11
1633411200000|2021-10-05 05:20:00|23.42|23.26|23.4|23.24|23.45|23.29|23.38|23.22|2
1633411500000|2021-10-05 05:25:00|23.42|23.26|23.35|23.19|23.45|23.29|23.35|23.19|7
1633411800000|2021-10-05 05:30:00|23.38|23.22|23.45|23.29|23.45|23.29|23.35|23.19|10
1633412100000|2021-10-05 05:35:00|23.43|23.27|23.4|23.24|23.43|23.27|23.38|23.22|21
1633412400000|2021-10-05 05:40:00|23.42|23.26|23.45|23.29|23.48|23.32|23.4|23.24|49
1633412700000|2021-10-05 05:45:00|23.47|23.31|23.38|23.22|23.47|23.31|23.38|23.22|18
1633413000000|2021-10-05 05:50:00|23.39|23.23|23.38|23.22|23.43|23.27|23.38|23.22|3
1633413300000|2021-10-05 05:55:00|23.4|23.24|23.4|23.24|23.45|23.29|23.38|23.22|79
1633413600000|2021-10-05 06:00:00|23.45|23.29|23.38|23.22|23.45|23.29|23.35|23.19|19
1633413900000|2021-10-05 06:05:00|23.4|23.24|23.5|23.34|23.51|23.35|23.4|23.24|26
1633414200000|2021-10-05 06:10:00|23.49|23.33|23.52|23.36|23.54|23.38|23.45|23.29|21
1633414500000|2021-10-05 06:15:00|23.54|23.38|23.57|23.41|23.62|23.46|23.52|23.36|39
1633414800000|2021-10-05 06:20:00|23.56|23.4|23.5|23.34|23.56|23.4|23.45|23.29|11
1633415100000|2021-10-05 06:25:00|23.49|23.33|23.45|23.29|23.5|23.34|23.42|23.26|29
1633415400000|2021-10-05 06:30:00|23.5|23.34|23.5|23.34|23.5|23.34|23.45|23.29|37
1633415700000|2021-10-05 06:35:00|23.51|23.35|23.5|23.34|23.54|23.38|23.5|23.34|2
1633416000000|2021-10-05 06:40:00|23.48|23.32|23.43|23.27|23.5|23.34|23.42|23.26|15
1633416300000|2021-10-05 06:45:00|23.4|23.24|23.44|23.28|23.45|23.29|23.38|23.22|37
1633416600000|2021-10-05 06:50:00|23.45|23.29|23.38|23.22|23.45|23.29|23.37|23.21|27
1633416900000|2021-10-05 06:55:00|23.43|23.27|23.43|23.27|23.43|23.27|23.38|23.22|34
1633417200000|2021-10-05 07:00:00|23.44|23.28|23.37|23.21|23.55|23.39|23.32|23.16|320
1633417500000|2021-10-05 07:05:00|23.38|23.22|23.33|23.17|23.43|23.27|23.32|23.16|13
1633417800000|2021-10-05 07:10:00|23.35|23.19|23.25|23.09|23.37|23.21|23.22|23.06|78
1633418100000|2021-10-05 07:15:00|23.26|23.1|23.32|23.16|23.32|23.16|23.18|23.02|41
1633418400000|2021-10-05 07:20:00|23.31|23.15|23.2|23.04|23.31|23.15|23.2|23.04|59
1633418700000|2021-10-05 07:25:00|23.22|23.06|23.2|23.04|23.27|23.11|23.2|23.04|41
1633419000000|2021-10-05 07:30:00|23.25|23.09|23.3|23.14|23.33|23.17|23.25|23.09|72
1633419300000|2021-10-05 07:35:00|23.31|23.15|23.34|23.18|23.37|23.21|23.28|23.12|25
1633419600000|2021-10-05 07:40:00|23.33|23.17|23.37|23.21|23.38|23.22|23.27|23.11|28
1633419900000|2021-10-05 07:45:00|23.35|23.19|23.27|23.11|23.39|23.23|23.26|23.1|46
1633420200000|2021-10-05 07:50:00|23.28|23.12|23.37|23.21|23.37|23.21|23.28|23.12|8
1633420500000|2021-10-05 07:55:00|23.34|23.18|23.44|23.28|23.45|23.29|23.32|23.16|16
1633420800000|2021-10-05 08:00:00|23.45|23.29|23.37|23.21|23.47|23.31|23.34|23.18|13
1633421100000|2021-10-05 08:05:00|23.38|23.22|23.3|23.14|23.38|23.22|23.27|23.11|9
1633421400000|2021-10-05 08:10:00|23.31|23.15|23.21|23.05|23.37|23.21|23.2|23.04|31
1633421700000|2021-10-05 08:15:00|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|7
1633422000000|2021-10-05 08:20:00|23.19|23.03|23.25|23.09|23.25|23.09|23.19|23.03|36
1633422300000|2021-10-05 08:25:00|23.26|23.1|23.2|23.04|23.3|23.14|23.2|23.04|30
1633422600000|2021-10-05 08:30:00|||||||||10
1633422900000|2021-10-05 08:35:00|23.19|23.03|23.16|23|23.2|23.04|23.15|22.99|30
1633423200000|2021-10-05 08:40:00|23.15|22.99|23.2|23.04|23.22|23.06|23.15|22.99|14
1633423500000|2021-10-05 08:45:00|||||||||1
1633423800000|2021-10-05 08:50:00|23.18|23.02|23.16|23|23.2|23.04|23.13|22.97|43
1633424100000|2021-10-05 08:55:00|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|16
1633424400000|2021-10-05 09:00:00|23.11|22.95|23.08|22.92|23.13|22.97|23.07|22.91|94
1633424700000|2021-10-05 09:05:00|23.07|22.91|23.08|22.92|23.08|22.92|23.06|22.9|122
1633425000000|2021-10-05 09:10:00|23.07|22.91|23.03|22.87|23.08|22.92|23.03|22.87|38
1633425300000|2021-10-05 09:15:00|23.06|22.9|23.06|22.9|23.08|22.92|23.03|22.87|61
1633425600000|2021-10-05 09:20:00|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|153
1633425900000|2021-10-05 09:25:00|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|85
1633426200000|2021-10-05 09:30:00|23.07|22.91|23.06|22.9|23.08|22.92|23.06|22.9|172
1633426500000|2021-10-05 09:35:00|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|44
1633426800000|2021-10-05 09:40:00|23.03|22.87|23.06|22.9|23.08|22.92|23.01|22.85|58
1633427100000|2021-10-05 09:45:00|23.07|22.91|23.06|22.9|23.07|22.91|23.03|22.87|10
1633427400000|2021-10-05 09:50:00|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|11
1633427700000|2021-10-05 09:55:00|23.03|22.87|23.05|22.89|23.08|22.92|23.03|22.87|22
1633428000000|2021-10-05 10:00:00|23.03|22.87|23.08|22.92|23.08|22.92|23.03|22.87|33
1633428300000|2021-10-05 10:05:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|19
1633428600000|2021-10-05 10:10:00|23.12|22.96|23.08|22.92|23.12|22.96|23.08|22.92|5
1633428900000|2021-10-05 10:15:00|||||||||2
1633429200000|2021-10-05 10:20:00|23.07|22.91|23.08|22.92|23.08|22.92|23.06|22.9|26
1633429500000|2021-10-05 10:25:00|23.06|22.9|23.12|22.96|23.13|22.97|23.05|22.89|46
1633429800000|2021-10-05 10:30:00|23.11|22.95|23.18|23.02|23.18|23.02|23.11|22.95|24
1633430100000|2021-10-05 10:35:00|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|36
1633430400000|2021-10-05 10:40:00|23.11|22.95|23.11|22.95|23.13|22.97|23.06|22.9|30
1633430700000|2021-10-05 10:45:00|23.13|22.97|23.13|22.97|23.18|23.02|23.13|22.97|23
1633431000000|2021-10-05 10:50:00|23.16|23|23.13|22.97|23.17|23.01|23.13|22.97|8
1633431300000|2021-10-05 10:55:00|23.16|23|23.13|22.97|23.16|23|23.11|22.95|41
1633431600000|2021-10-05 11:00:00|23.11|22.95|23.13|22.97|23.16|23|23.11|22.95|45
1633431900000|2021-10-05 11:05:00|23.12|22.96|23.13|22.97|23.17|23.01|23.12|22.96|15
1633432200000|2021-10-05 11:10:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|3
1633432500000|2021-10-05 11:15:00|23.12|22.96|23.11|22.95|23.13|22.97|23.11|22.95|17
1633432800000|2021-10-05 11:20:00|23.08|22.92|23.16|23|23.18|23.02|23.07|22.91|31
1633433100000|2021-10-05 11:25:00|23.13|22.97|23.06|22.9|23.13|22.97|23.01|22.85|37
1633433400000|2021-10-05 11:30:00|||||||||1
1633433700000|2021-10-05 11:35:00|23.05|22.89|22.99|22.83|23.06|22.9|22.99|22.83|56
1633434000000|2021-10-05 11:40:00|23.01|22.85|23.01|22.85|23.04|22.88|22.99|22.83|72
1633434300000|2021-10-05 11:45:00|||||||||9
1633434600000|2021-10-05 11:50:00|23|22.84|23.06|22.9|23.06|22.9|22.99|22.83|26
1633434900000|2021-10-05 11:55:00|23.04|22.88|23.06|22.9|23.11|22.95|23.04|22.88|25
1633435200000|2021-10-05 12:00:00|23.08|22.92|23.04|22.88|23.09|22.93|23.04|22.88|49
1633435500000|2021-10-05 12:05:00|23.05|22.89|23.06|22.9|23.08|22.92|23.04|22.88|19
1633435800000|2021-10-05 12:10:00|23.04|22.88|23.04|22.88|23.06|22.9|23.04|22.88|20
1633436100000|2021-10-05 12:15:00|23.05|22.89|23.09|22.93|23.11|22.95|23.04|22.88|58
1633436400000|2021-10-05 12:20:00|23.1|22.94|23.11|22.95|23.11|22.95|23.09|22.93|80
1633436700000|2021-10-05 12:25:00|23.06|22.9|23.11|22.95|23.11|22.95|23.06|22.9|35
1633437000000|2021-10-05 12:30:00|23.1|22.94|23.11|22.95|23.11|22.95|23.06|22.9|26
1633437300000|2021-10-05 12:35:00|23.09|22.93|23.06|22.9|23.11|22.95|23.06|22.9|13
1633437600000|2021-10-05 12:40:00|23.11|22.95|23.05|22.89|23.11|22.95|23.05|22.89|38
1633437900000|2021-10-05 12:45:00|23.06|22.9|23.06|22.9|23.06|22.9|23.05|22.89|31
1633438200000|2021-10-05 12:50:00|||||||||8
1633438500000|2021-10-05 12:55:00|23.05|22.89|23.05|22.89|23.06|22.9|23.03|22.87|51
1633438800000|2021-10-05 13:00:00|23.01|22.85|23.11|22.95|23.11|22.95|23.01|22.85|70
1633439100000|2021-10-05 13:05:00|23.13|22.97|23.16|23|23.18|23.02|23.13|22.97|86
1633439400000|2021-10-05 13:10:00|23.13|22.97|23.17|23.01|23.17|23.01|23.13|22.97|22
1633439700000|2021-10-05 13:15:00|23.13|22.97|23.12|22.96|23.17|23.01|23.12|22.96|48
1633440000000|2021-10-05 13:20:00|23.13|22.97|23.18|23.02|23.18|23.02|23.12|22.96|48
1633440300000|2021-10-05 13:25:00|23.17|23.01|23.17|23.01|23.17|23.01|23.13|22.97|98
1633440600000|2021-10-05 13:30:00|23.13|22.97|23.18|23.02|23.28|23.12|23.12|22.96|1148
1633440900000|2021-10-05 13:35:00|23.17|23.01|23.22|23.06|23.35|23.19|23|22.84|764
1633441200000|2021-10-05 13:40:00|23.18|23.02|23.23|23.07|23.28|23.12|23.12|22.96|594
1633441500000|2021-10-05 13:45:00|23.18|23.02|23.02|22.86|23.27|23.11|23.02|22.86|632
1633441800000|2021-10-05 13:50:00|23|22.84|22.9|22.74|23.07|22.91|22.88|22.72|952
1633442100000|2021-10-05 13:55:00|22.89|22.73|22.9|22.74|22.98|22.82|22.85|22.69|426
1633442400000|2021-10-05 14:00:00|22.87|22.71|22.78|22.62|22.9|22.74|22.73|22.57|797
1633442700000|2021-10-05 14:05:00|22.8|22.64|22.66|22.5|22.8|22.64|22.66|22.5|478
1633443000000|2021-10-05 14:10:00|22.68|22.52|22.61|22.45|22.68|22.52|22.61|22.45|1031
1633443300000|2021-10-05 14:15:00|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|699
1633443600000|2021-10-05 14:20:00|22.63|22.47|22.61|22.45|22.66|22.5|22.54|22.38|357
1633443900000|2021-10-05 14:25:00|22.59|22.43|22.44|22.28|22.59|22.43|22.44|22.28|598
1633444200000|2021-10-05 14:30:00|22.42|22.26|22.49|22.33|22.49|22.33|22.39|22.23|698
1633444500000|2021-10-05 14:35:00|22.47|22.31|22.56|22.4|22.56|22.4|22.44|22.28|373
1633444800000|2021-10-05 14:40:00|22.54|22.38|22.49|22.33|22.54|22.38|22.49|22.33|371
1633445100000|2021-10-05 14:45:00|22.48|22.32|22.4|22.24|22.48|22.32|22.37|22.21|377
1633445400000|2021-10-05 14:50:00|22.39|22.23|22.35|22.19|22.4|22.24|22.35|22.19|626
1633445700000|2021-10-05 14:55:00|22.32|22.16|22.32|22.16|22.37|22.21|22.32|22.16|405
1633446000000|2021-10-05 15:00:00|22.3|22.14|22.3|22.14|22.37|22.21|22.29|22.13|750
1633446300000|2021-10-05 15:05:00|22.27|22.11|22.3|22.14|22.3|22.14|22.25|22.09|238
1633446600000|2021-10-05 15:10:00|22.29|22.13|22.22|22.06|22.3|22.14|22.22|22.06|591
1633446900000|2021-10-05 15:15:00|22.25|22.09|22.27|22.11|22.27|22.11|22.2|22.04|774
1633447200000|2021-10-05 15:20:00|22.25|22.09|22.3|22.14|22.32|22.16|22.25|22.09|384
1633447500000|2021-10-05 15:25:00|22.32|22.16|22.33|22.17|22.37|22.21|22.32|22.16|469
1633447800000|2021-10-05 15:30:00|22.34|22.18|22.32|22.16|22.37|22.21|22.32|22.16|353
1633448100000|2021-10-05 15:35:00|22.3|22.14|22.37|22.21|22.37|22.21|22.29|22.13|255
1633448400000|2021-10-05 15:40:00|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|245
1633448700000|2021-10-05 15:45:00|22.44|22.28|22.54|22.38|22.54|22.38|22.42|22.26|285
1633449000000|2021-10-05 15:50:00|22.52|22.36|22.47|22.31|22.52|22.36|22.42|22.26|226
1633449300000|2021-10-05 15:55:00|22.46|22.3|22.42|22.26|22.49|22.33|22.42|22.26|146
1633449600000|2021-10-05 16:00:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|93
1633449900000|2021-10-05 16:05:00|22.4|22.24|22.37|22.21|22.42|22.26|22.37|22.21|275
1633450200000|2021-10-05 16:10:00|22.36|22.2|22.37|22.21|22.37|22.21|22.32|22.16|387
1633450500000|2021-10-05 16:15:00|22.41|22.25|22.42|22.26|22.42|22.26|22.36|22.2|169
1633450800000|2021-10-05 16:20:00|22.47|22.31|22.49|22.33|22.52|22.36|22.47|22.31|179
1633451100000|2021-10-05 16:25:00|22.47|22.31|22.37|22.21|22.47|22.31|22.32|22.16|293
1633451400000|2021-10-05 16:30:00|22.34|22.18|22.37|22.21|22.37|22.21|22.32|22.16|251
1633451700000|2021-10-05 16:35:00|22.32|22.16|22.42|22.26|22.42|22.26|22.32|22.16|162
1633452000000|2021-10-05 16:40:00|22.41|22.25|22.48|22.32|22.49|22.33|22.41|22.25|336
1633452300000|2021-10-05 16:45:00|22.44|22.28|22.38|22.22|22.44|22.28|22.33|22.17|207
1633452600000|2021-10-05 16:50:00|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|95
1633452900000|2021-10-05 16:55:00|22.36|22.2|22.31|22.15|22.36|22.2|22.31|22.15|202
1633453200000|2021-10-05 17:00:00|22.33|22.17|22.38|22.22|22.38|22.22|22.33|22.17|237
1633453500000|2021-10-05 17:05:00|22.36|22.2|22.33|22.17|22.38|22.22|22.31|22.15|237
1633453800000|2021-10-05 17:10:00|22.34|22.18|22.33|22.17|22.38|22.22|22.31|22.15|348
1633454100000|2021-10-05 17:15:00|22.36|22.2|22.33|22.17|22.38|22.22|22.31|22.15|143
1633454400000|2021-10-05 17:20:00|22.31|22.15|22.31|22.15|22.36|22.2|22.28|22.12|101
1633454700000|2021-10-05 17:25:00|22.28|22.12|22.28|22.12|22.31|22.15|22.28|22.12|302
1633455000000|2021-10-05 17:30:00|22.27|22.11|22.33|22.17|22.33|22.17|22.26|22.1|173
1633455300000|2021-10-05 17:35:00|22.31|22.15|22.28|22.12|22.33|22.17|22.28|22.12|284
1633455600000|2021-10-05 17:40:00|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|120
1633455900000|2021-10-05 17:45:00|22.26|22.1|22.28|22.12|22.28|22.12|22.23|22.07|52
1633456200000|2021-10-05 17:50:00|22.27|22.11|22.28|22.12|22.28|22.12|22.23|22.07|86
1633456500000|2021-10-05 17:55:00|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|321
1633456800000|2021-10-05 18:00:00|22.26|22.1|22.26|22.1|22.28|22.12|22.23|22.07|249
1633457100000|2021-10-05 18:05:00|22.28|22.12|22.28|22.12|22.28|22.12|22.26|22.1|210
1633457400000|2021-10-05 18:10:00|22.26|22.1|22.31|22.15|22.31|22.15|22.26|22.1|254
1633457700000|2021-10-05 18:15:00|22.29|22.13|22.28|22.12|22.33|22.17|22.28|22.12|407
1633458000000|2021-10-05 18:20:00|22.3|22.14|22.3|22.14|22.33|22.17|22.28|22.12|53
1633458300000|2021-10-05 18:25:00|22.28|22.12|22.23|22.07|22.3|22.14|22.23|22.07|145
1633458600000|2021-10-05 18:30:00|22.2|22.04|22.13|21.97|22.2|22.04|22.13|21.97|225
1633458900000|2021-10-05 18:35:00|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|303
1633459200000|2021-10-05 18:40:00|22.15|21.99|22.13|21.97|22.16|22|22.08|21.92|232
1633459500000|2021-10-05 18:45:00|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|233
1633459800000|2021-10-05 18:50:00|22.11|21.95|22.18|22.02|22.2|22.04|22.11|21.95|377
1633460100000|2021-10-05 18:55:00|22.2|22.04|22.2|22.04|22.25|22.09|22.18|22.02|320
1633460400000|2021-10-05 19:00:00|22.23|22.07|22.23|22.07|22.29|22.13|22.2|22.04|256
1633460700000|2021-10-05 19:05:00|22.21|22.05|22.18|22.02|22.23|22.07|22.18|22.02|346
1633461000000|2021-10-05 19:10:00|22.16|22|22.13|21.97|22.18|22.02|22.13|21.97|356
1633461300000|2021-10-05 19:15:00|22.16|22|22.18|22.02|22.21|22.05|22.13|21.97|210
1633461600000|2021-10-05 19:20:00|22.21|22.05|22.28|22.12|22.33|22.17|22.18|22.02|415
1633461900000|2021-10-05 19:25:00|22.26|22.1|22.23|22.07|22.33|22.17|22.18|22.02|973
1633462200000|2021-10-05 19:30:00|22.24|22.08|22.23|22.07|22.3|22.14|22.2|22.04|510
1633462500000|2021-10-05 19:35:00|22.18|22.02|22.23|22.07|22.26|22.1|22.16|22|461
1633462800000|2021-10-05 19:40:00|22.25|22.09|22.28|22.12|22.28|22.12|22.21|22.05|515
1633463100000|2021-10-05 19:45:00|22.33|22.17|22.28|22.12|22.33|22.17|22.26|22.1|553
1633463400000|2021-10-05 19:50:00|22.3|22.14|22.45|22.29|22.45|22.29|22.3|22.14|887
1633463700000|2021-10-05 19:55:00|22.46|22.3|22.6|22.44|22.69|22.53|22.41|22.25|2309
1633464000000|2021-10-05 20:00:00|22.62|22.46|22.59|22.43|22.63|22.47|22.57|22.41|1135
1633464300000|2021-10-05 20:05:00|22.57|22.41|22.45|22.29|22.6|22.44|22.43|22.27|1220
1633464600000|2021-10-05 20:10:00|22.48|22.32|22.47|22.31|22.48|22.32|22.43|22.27|2358
1633465800000|2021-10-05 20:30:00|22.48|22.32|22.47|22.31|22.48|22.32|22.43|22.27|122
1633466100000|2021-10-05 20:35:00|22.48|22.32|22.55|22.39|22.55|22.39|22.48|22.32|260
1633466400000|2021-10-05 20:40:00|||||||||54
1633466700000|2021-10-05 20:45:00|||||||||35
1633467000000|2021-10-05 20:50:00|22.53|22.37|22.54|22.38|22.55|22.39|22.53|22.37|71
1633467300000|2021-10-05 20:55:00|22.53|22.37|22.53|22.37|22.57|22.41|22.53|22.37|51
1633471200000|2021-10-05 22:00:00|22.52|22.36|22.53|22.37|22.53|22.37|22.5|22.34|7
1633471500000|2021-10-05 22:05:00|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|24
1633471800000|2021-10-05 22:10:00|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|17
1633472100000|2021-10-05 22:15:00|22.52|22.36|22.53|22.37|22.53|22.37|22.49|22.33|39
1633472400000|2021-10-05 22:20:00|22.51|22.35|22.53|22.37|22.53|22.37|22.5|22.34|10
1633472700000|2021-10-05 22:25:00|22.51|22.35|22.51|22.35|22.53|22.37|22.5|22.34|10
1633473000000|2021-10-05 22:30:00|22.53|22.37|22.52|22.36|22.53|22.37|22.51|22.35|2
1633473300000|2021-10-05 22:35:00|22.53|22.37|22.51|22.35|22.53|22.37|22.5|22.34|6
1633473600000|2021-10-05 22:40:00|22.5|22.34|22.49|22.33|22.53|22.37|22.49|22.33|0
1633474200000|2021-10-05 22:50:00|||||||||7
1633474500000|2021-10-05 22:55:00|||||||||14
1633474800000|2021-10-05 23:00:00|||||||||8
1633475100000|2021-10-05 23:05:00|22.5|22.34|22.52|22.36|22.54|22.38|22.5|22.34|1
1633475400000|2021-10-05 23:10:00|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|1
1633475700000|2021-10-05 23:15:00|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|29
1633476000000|2021-10-05 23:20:00|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|3
1633476300000|2021-10-05 23:25:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|21
1633476600000|2021-10-05 23:30:00|22.57|22.41|22.56|22.4|22.57|22.41|22.55|22.39|6
1633476900000|2021-10-05 23:35:00|22.59|22.43|22.6|22.44|22.61|22.45|22.57|22.41|3
1633477200000|2021-10-05 23:40:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1633477500000|2021-10-05 23:45:00|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|38
1633477800000|2021-10-05 23:50:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|7
1633478100000|2021-10-05 23:55:00|||||||||1
1633478400000|2021-10-06 00:00:00|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|38
1633478700000|2021-10-06 00:05:00|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|38
1633479000000|2021-10-06 00:10:00|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|13
1633479300000|2021-10-06 00:15:00|||||||||2
1633479600000|2021-10-06 00:20:00|22.65|22.49|22.54|22.38|22.66|22.5|22.54|22.38|30
1633479900000|2021-10-06 00:25:00|22.55|22.39|22.54|22.38|22.56|22.4|22.54|22.38|3
1633480200000|2021-10-06 00:30:00|22.52|22.36|22.54|22.38|22.54|22.38|22.49|22.33|76
1633480500000|2021-10-06 00:35:00|22.52|22.36|22.56|22.4|22.56|22.4|22.49|22.33|8
1633480800000|2021-10-06 00:40:00|22.57|22.41|22.54|22.38|22.59|22.43|22.51|22.35|16
1633481100000|2021-10-06 00:45:00|22.52|22.36|22.54|22.38|22.56|22.4|22.51|22.35|21
1633481400000|2021-10-06 00:50:00|22.55|22.39|22.56|22.4|22.59|22.43|22.54|22.38|1
1633481700000|2021-10-06 00:55:00|22.55|22.39|22.59|22.43|22.59|22.43|22.54|22.38|3
1633482000000|2021-10-06 01:00:00|22.57|22.41|22.71|22.55|22.76|22.6|22.54|22.38|77
1633482300000|2021-10-06 01:05:00|22.72|22.56|22.81|22.65|22.83|22.67|22.72|22.56|37
1633482600000|2021-10-06 01:10:00|22.82|22.66|22.78|22.62|22.83|22.67|22.77|22.61|21
1633482900000|2021-10-06 01:15:00|22.82|22.66|22.78|22.62|22.83|22.67|22.78|22.62|16
1633483200000|2021-10-06 01:20:00|22.77|22.61|22.76|22.6|22.79|22.63|22.74|22.58|18
1633483500000|2021-10-06 01:25:00|22.77|22.61|22.86|22.7|22.88|22.72|22.76|22.6|153
1633483800000|2021-10-06 01:30:00|22.87|22.71|22.88|22.72|22.88|22.72|22.83|22.67|19
1633484100000|2021-10-06 01:35:00|22.9|22.74|22.91|22.75|22.93|22.77|22.88|22.72|57
1633484400000|2021-10-06 01:40:00|22.93|22.77|23.03|22.87|23.05|22.89|22.93|22.77|62
1633484700000|2021-10-06 01:45:00|23|22.84|23.11|22.95|23.15|22.99|22.98|22.82|88
1633485000000|2021-10-06 01:50:00|23.12|22.96|23.17|23.01|23.21|23.05|23.1|22.94|172
1633485300000|2021-10-06 01:55:00|23.18|23.02|23|22.84|23.18|23.02|23|22.84|99
1633485600000|2021-10-06 02:00:00|23.01|22.85|23.05|22.89|23.06|22.9|23|22.84|22
1633485900000|2021-10-06 02:05:00|23.06|22.9|23.03|22.87|23.08|22.92|23|22.84|72
1633486200000|2021-10-06 02:10:00|23.05|22.89|23.06|22.9|23.11|22.95|23.05|22.89|10
1633486500000|2021-10-06 02:15:00|23.07|22.91|23.06|22.9|23.11|22.95|23.06|22.9|4
1633486800000|2021-10-06 02:20:00|23.08|22.92|23|22.84|23.11|22.95|23|22.84|5
1633487100000|2021-10-06 02:25:00|23.01|22.85|23.05|22.89|23.05|22.89|23|22.84|9
1633487400000|2021-10-06 02:30:00|23.01|22.85|23.05|22.89|23.06|22.9|23.01|22.85|3
1633487700000|2021-10-06 02:35:00|23.03|22.87|23.05|22.89|23.06|22.9|23|22.84|4
1633488000000|2021-10-06 02:40:00|23.06|22.9|23.05|22.89|23.06|22.9|23.05|22.89|10
1633488300000|2021-10-06 02:45:00|23.07|22.91|23.13|22.97|23.18|23.02|23.07|22.91|38
1633488600000|2021-10-06 02:50:00|23.12|22.96|23.18|23.02|23.21|23.05|23.12|22.96|61
1633488900000|2021-10-06 02:55:00|23.17|23.01|23.12|22.96|23.18|23.02|23.12|22.96|6
1633489200000|2021-10-06 03:00:00|23.13|22.97|23.2|23.04|23.22|23.06|23.12|22.96|37
1633489500000|2021-10-06 03:05:00|23.18|23.02|23.17|23.01|23.18|23.02|23.12|22.96|20
1633489800000|2021-10-06 03:10:00|23.18|23.02|23.18|23.02|23.22|23.06|23.17|23.01|30
1633490100000|2021-10-06 03:15:00|23.2|23.04|23.17|23.01|23.21|23.05|23.13|22.97|7
1633490400000|2021-10-06 03:20:00|23.18|23.02|23.07|22.91|23.18|23.02|23.07|22.91|13
1633490700000|2021-10-06 03:25:00|23.06|22.9|23.07|22.91|23.12|22.96|23.06|22.9|13
1633491000000|2021-10-06 03:30:00|23.06|22.9|23.12|22.96|23.12|22.96|23.02|22.86|28
1633491300000|2021-10-06 03:35:00|23.13|22.97|23.07|22.91|23.13|22.97|23.07|22.91|45
1633491600000|2021-10-06 03:40:00|23.08|22.92|23.07|22.91|23.12|22.96|23.07|22.91|9
1633491900000|2021-10-06 03:45:00|23.06|22.9|23.06|22.9|23.07|22.91|23.02|22.86|18
1633492200000|2021-10-06 03:50:00|23.07|22.91|22.98|22.82|23.07|22.91|22.98|22.82|22
1633492500000|2021-10-06 03:55:00|22.96|22.8|23|22.84|23|22.84|22.95|22.79|19
1633492800000|2021-10-06 04:00:00|22.99|22.83|23|22.84|23|22.84|22.95|22.79|1
1633493100000|2021-10-06 04:05:00|23.05|22.89|23.05|22.89|23.05|22.89|23.01|22.85|2
1633493400000|2021-10-06 04:10:00|23.06|22.9|23.07|22.91|23.1|22.94|23.05|22.89|11
1633493700000|2021-10-06 04:15:00|23.05|22.89|23.05|22.89|23.07|22.91|23.01|22.85|8
1633494000000|2021-10-06 04:20:00|23.07|22.91|23.05|22.89|23.07|22.91|23.05|22.89|5
1633494300000|2021-10-06 04:25:00|23.06|22.9|23.12|22.96|23.16|23|23.05|22.89|15
1633494600000|2021-10-06 04:30:00|23.13|22.97|23.12|22.96|23.17|23.01|23.12|22.96|14
1633494900000|2021-10-06 04:35:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1633495200000|2021-10-06 04:40:00|23.18|23.02|23.19|23.03|23.24|23.08|23.17|23.01|56
1633495500000|2021-10-06 04:45:00|23.18|23.02|23.17|23.01|23.19|23.03|23.17|23.01|5
1633495800000|2021-10-06 04:50:00|23.15|22.99|23.07|22.91|23.15|22.99|23.07|22.91|18
1633496100000|2021-10-06 04:55:00|23.08|22.92|23.07|22.91|23.12|22.96|23.06|22.9|6
1633496400000|2021-10-06 05:00:00|23.06|22.9|23.1|22.94|23.17|23.01|23.06|22.9|21
1633496700000|2021-10-06 05:05:00|23.08|22.92|23|22.84|23.12|22.96|23|22.84|13
1633497000000|2021-10-06 05:10:00|23.01|22.85|22.9|22.74|23.02|22.86|22.89|22.73|54
1633497300000|2021-10-06 05:15:00|22.93|22.77|23|22.84|23.08|22.92|22.93|22.77|27
1633497600000|2021-10-06 05:20:00|22.98|22.82|23.05|22.89|23.05|22.89|22.95|22.79|17
1633497900000|2021-10-06 05:25:00|23.03|22.87|23|22.84|23.03|22.87|23|22.84|11
1633498200000|2021-10-06 05:30:00|23.01|22.85|23.05|22.89|23.05|22.89|23|22.84|14
1633498500000|2021-10-06 05:35:00|23.06|22.9|23.05|22.89|23.12|22.96|23.05|22.89|20
1633498800000|2021-10-06 05:40:00|23.06|22.9|23.11|22.95|23.12|22.96|23.05|22.89|14
1633499100000|2021-10-06 05:45:00|23.12|22.96|23.07|22.91|23.12|22.96|23.06|22.9|3
1633499400000|2021-10-06 05:50:00|23.06|22.9|23.06|22.9|23.11|22.95|23.05|22.89|15
1633499700000|2021-10-06 05:55:00|23.05|22.89|23.07|22.91|23.12|22.96|23.05|22.89|20
1633500000000|2021-10-06 06:00:00|23.09|22.93|23.14|22.98|23.22|23.06|23.07|22.91|51
1633500300000|2021-10-06 06:05:00|23.15|22.99|23.17|23.01|23.22|23.06|23.14|22.98|41
1633500600000|2021-10-06 06:10:00|23.19|23.03|23.17|23.01|23.2|23.04|23.14|22.98|16
1633500900000|2021-10-06 06:15:00|23.18|23.02|23.05|22.89|23.18|23.02|23.05|22.89|28
1633501200000|2021-10-06 06:20:00|23.06|22.9|22.99|22.83|23.06|22.9|22.93|22.77|275
1633501500000|2021-10-06 06:25:00|22.98|22.82|23.05|22.89|23.05|22.89|22.98|22.82|14
1633501800000|2021-10-06 06:30:00|23.06|22.9|23.05|22.89|23.07|22.91|23.05|22.89|16
1633502100000|2021-10-06 06:35:00|23|22.84|23.05|22.89|23.05|22.89|23|22.84|11
1633502400000|2021-10-06 06:40:00|23.02|22.86|23.05|22.89|23.07|22.91|23.02|22.86|12
1633502700000|2021-10-06 06:45:00|23.06|22.9|23.01|22.85|23.07|22.91|23.01|22.85|11
1633503000000|2021-10-06 06:50:00|23.04|22.88|22.95|22.79|23.04|22.88|22.95|22.79|11
1633503300000|2021-10-06 06:55:00|22.9|22.74|23|22.84|23|22.84|22.9|22.74|95
1633503600000|2021-10-06 07:00:00|23.01|22.85|23.24|23.08|23.24|23.08|23|22.84|203
1633503900000|2021-10-06 07:05:00|23.27|23.11|23.41|23.25|23.41|23.25|23.26|23.1|183
1633504200000|2021-10-06 07:10:00|23.39|23.23|23.46|23.3|23.46|23.3|23.36|23.2|132
1633504500000|2021-10-06 07:15:00|23.41|23.25|23.41|23.25|23.46|23.3|23.36|23.2|94
1633504800000|2021-10-06 07:20:00|23.42|23.26|23.47|23.31|23.48|23.32|23.41|23.25|77
1633505100000|2021-10-06 07:25:00|23.46|23.3|23.41|23.25|23.53|23.37|23.34|23.18|92
1633505400000|2021-10-06 07:30:00|23.42|23.26|23.57|23.41|23.58|23.42|23.41|23.25|101
1633505700000|2021-10-06 07:35:00|23.58|23.42|23.58|23.42|23.63|23.47|23.56|23.4|96
1633506000000|2021-10-06 07:40:00|23.59|23.43|23.56|23.4|23.63|23.47|23.53|23.37|59
1633506300000|2021-10-06 07:45:00|23.57|23.41|23.61|23.45|23.68|23.52|23.56|23.4|162
1633506600000|2021-10-06 07:50:00|23.63|23.47|23.51|23.35|23.63|23.47|23.51|23.35|80
1633506900000|2021-10-06 07:55:00|23.48|23.32|23.63|23.47|23.63|23.47|23.47|23.31|23
1633507200000|2021-10-06 08:00:00|23.62|23.46|23.63|23.47|23.64|23.48|23.56|23.4|73
1633507500000|2021-10-06 08:05:00|23.61|23.45|23.69|23.53|23.71|23.55|23.59|23.43|45
1633507800000|2021-10-06 08:10:00|23.68|23.52|23.53|23.37|23.69|23.53|23.52|23.36|65
1633508100000|2021-10-06 08:15:00|23.56|23.4|23.58|23.42|23.63|23.47|23.53|23.37|106
1633508400000|2021-10-06 08:20:00|23.59|23.43|23.51|23.35|23.65|23.49|23.48|23.32|63
1633508700000|2021-10-06 08:25:00|23.52|23.36|23.43|23.27|23.58|23.42|23.41|23.25|31
1633509000000|2021-10-06 08:30:00|23.42|23.26|23.41|23.25|23.47|23.31|23.4|23.24|52
1633509300000|2021-10-06 08:35:00|23.42|23.26|23.48|23.32|23.51|23.35|23.4|23.24|19
1633509600000|2021-10-06 08:40:00|23.49|23.33|23.46|23.3|23.52|23.36|23.41|23.25|24
1633509900000|2021-10-06 08:45:00|23.47|23.31|23.58|23.42|23.61|23.45|23.46|23.3|50
1633510200000|2021-10-06 08:50:00|23.59|23.43|23.63|23.47|23.63|23.47|23.53|23.37|23
1633510500000|2021-10-06 08:55:00|23.6|23.44|23.6|23.44|23.63|23.47|23.58|23.42|24
1633510800000|2021-10-06 09:00:00|23.61|23.45|23.66|23.5|23.7|23.54|23.6|23.44|92
1633511100000|2021-10-06 09:05:00|23.65|23.49|23.65|23.49|23.66|23.5|23.61|23.45|18
1633511400000|2021-10-06 09:10:00|23.66|23.5|23.68|23.52|23.71|23.55|23.61|23.45|334
1633511700000|2021-10-06 09:15:00|23.7|23.54|23.71|23.55|23.76|23.6|23.68|23.52|102
1633512000000|2021-10-06 09:20:00|23.72|23.56|23.78|23.62|23.78|23.62|23.71|23.55|133
1633512300000|2021-10-06 09:25:00|23.83|23.67|23.82|23.66|23.83|23.67|23.78|23.62|144
1633512600000|2021-10-06 09:30:00|23.83|23.67|23.73|23.57|23.83|23.67|23.68|23.52|177
1633512900000|2021-10-06 09:35:00|23.74|23.58|23.8|23.64|23.83|23.67|23.73|23.57|94
1633513200000|2021-10-06 09:40:00|23.82|23.66|23.8|23.64|23.85|23.69|23.73|23.57|83
1633513500000|2021-10-06 09:45:00|23.83|23.67|23.66|23.5|23.83|23.67|23.66|23.5|32
1633513800000|2021-10-06 09:50:00|23.67|23.51|23.63|23.47|23.68|23.52|23.61|23.45|116
1633514100000|2021-10-06 09:55:00|23.64|23.48|23.63|23.47|23.7|23.54|23.63|23.47|56
1633514400000|2021-10-06 10:00:00|23.65|23.49|23.68|23.52|23.7|23.54|23.63|23.47|38
1633514700000|2021-10-06 10:05:00|23.69|23.53|23.63|23.47|23.75|23.59|23.63|23.47|55
1633515000000|2021-10-06 10:10:00|23.64|23.48|23.63|23.47|23.68|23.52|23.6|23.44|14
1633515300000|2021-10-06 10:15:00|23.64|23.48|23.57|23.41|23.64|23.48|23.57|23.41|42
1633515600000|2021-10-06 10:20:00|23.58|23.42|23.63|23.47|23.69|23.53|23.57|23.41|16
1633515900000|2021-10-06 10:25:00|23.62|23.46|23.58|23.42|23.63|23.47|23.58|23.42|13
1633516200000|2021-10-06 10:30:00|23.57|23.41|23.63|23.47|23.68|23.52|23.57|23.41|87
1633516500000|2021-10-06 10:35:00|23.64|23.48|23.58|23.42|23.68|23.52|23.58|23.42|42
1633516800000|2021-10-06 10:40:00|23.53|23.37|23.6|23.44|23.63|23.47|23.53|23.37|69
1633517100000|2021-10-06 10:45:00|23.62|23.46|23.65|23.49|23.69|23.53|23.62|23.46|17
1633517400000|2021-10-06 10:50:00|23.67|23.51|23.65|23.49|23.7|23.54|23.65|23.49|23
1633517700000|2021-10-06 10:55:00|23.67|23.51|23.6|23.44|23.7|23.54|23.6|23.44|92
1633518000000|2021-10-06 11:00:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|48
1633518300000|2021-10-06 11:05:00|23.53|23.37|23.55|23.39|23.58|23.42|23.53|23.37|64
1633518600000|2021-10-06 11:10:00|23.54|23.38|23.48|23.32|23.54|23.38|23.48|23.32|16
1633518900000|2021-10-06 11:15:00|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|39
1633519200000|2021-10-06 11:20:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|33
1633519500000|2021-10-06 11:25:00|23.5|23.34|23.44|23.28|23.5|23.34|23.43|23.27|38
1633519800000|2021-10-06 11:30:00|23.43|23.27|23.49|23.33|23.5|23.34|23.42|23.26|84
1633520100000|2021-10-06 11:35:00|23.48|23.32|23.44|23.28|23.5|23.34|23.43|23.27|26
1633520400000|2021-10-06 11:40:00|23.43|23.27|23.48|23.32|23.48|23.32|23.38|23.22|157
1633520700000|2021-10-06 11:45:00|23.47|23.31|23.48|23.32|23.53|23.37|23.43|23.27|43
1633521000000|2021-10-06 11:50:00|23.47|23.31|23.42|23.26|23.48|23.32|23.42|23.26|25
1633521300000|2021-10-06 11:55:00|23.4|23.24|23.35|23.19|23.42|23.26|23.31|23.15|88
1633521600000|2021-10-06 12:00:00|23.32|23.16|23.3|23.14|23.37|23.21|23.3|23.14|31
1633521900000|2021-10-06 12:05:00|23.28|23.12|23.25|23.09|23.28|23.12|23.2|23.04|198
1633522200000|2021-10-06 12:10:00|23.22|23.06|23.19|23.03|23.23|23.07|23.18|23.02|51
1633522500000|2021-10-06 12:15:00|23.2|23.04|23.32|23.16|23.32|23.16|23.18|23.02|266
1633522800000|2021-10-06 12:20:00|23.31|23.15|23.2|23.04|23.32|23.16|23.2|23.04|98
1633523100000|2021-10-06 12:25:00|23.22|23.06|23.13|22.97|23.23|23.07|23.08|22.92|178
1633523400000|2021-10-06 12:30:00|23.1|22.94|23.13|22.97|23.15|22.99|23.1|22.94|46
1633523700000|2021-10-06 12:35:00|23.12|22.96|23.13|22.97|23.15|22.99|23.06|22.9|203
1633524000000|2021-10-06 12:40:00|23.1|22.94|23.03|22.87|23.13|22.97|23.03|22.87|67
1633524300000|2021-10-06 12:45:00|23.01|22.85|23.1|22.94|23.1|22.94|23.01|22.85|75
1633524600000|2021-10-06 12:50:00|23.08|22.92|23.25|23.09|23.27|23.11|23.08|22.92|86
1633524900000|2021-10-06 12:55:00|23.26|23.1|23.25|23.09|23.27|23.11|23.2|23.04|42
1633525200000|2021-10-06 13:00:00|23.23|23.07|23.18|23.02|23.25|23.09|23.18|23.02|113
1633525500000|2021-10-06 13:05:00|23.2|23.04|23.15|22.99|23.2|23.04|23.13|22.97|190
1633525800000|2021-10-06 13:10:00|23.14|22.98|23.08|22.92|23.15|22.99|23.03|22.87|66
1633526100000|2021-10-06 13:15:00|23.07|22.91|23.08|22.92|23.1|22.94|23.04|22.88|146
1633526400000|2021-10-06 13:20:00|23.09|22.93|23.13|22.97|23.15|22.99|23.08|22.92|92
1633526700000|2021-10-06 13:25:00|23.15|22.99|23.1|22.94|23.15|22.99|23.05|22.89|270
1633527000000|2021-10-06 13:30:00|23.09|22.93|22.88|22.72|23.17|23.01|22.85|22.69|1534
1633527300000|2021-10-06 13:35:00|22.87|22.71|22.9|22.74|22.95|22.79|22.8|22.64|1224
1633527600000|2021-10-06 13:40:00|22.88|22.72|22.85|22.69|22.97|22.81|22.85|22.69|739
1633527900000|2021-10-06 13:45:00|22.87|22.71|23.17|23.01|23.2|23.04|22.85|22.69|1031
1633528200000|2021-10-06 13:50:00|23.19|23.03|23.32|23.16|23.44|23.28|23.15|22.99|1112
1633528500000|2021-10-06 13:55:00|23.33|23.17|23.57|23.41|23.57|23.41|23.32|23.16|1303
1633528800000|2021-10-06 14:00:00|23.59|23.43|23.83|23.67|23.93|23.77|23.57|23.41|2164
1633529100000|2021-10-06 14:05:00|23.81|23.65|23.71|23.55|23.96|23.8|23.71|23.55|1750
1633529400000|2021-10-06 14:10:00|23.73|23.57|23.54|23.38|23.86|23.7|23.49|23.33|1171
1633529700000|2021-10-06 14:15:00|23.56|23.4|23.78|23.62|23.79|23.63|23.55|23.39|906
1633530000000|2021-10-06 14:20:00|23.73|23.57|23.24|23.08|23.73|23.57|23.21|23.05|1487
1633530300000|2021-10-06 14:25:00|23.22|23.06|23.36|23.2|23.37|23.21|23.14|22.98|756
1633530600000|2021-10-06 14:30:00|23.37|23.21|23.31|23.15|23.37|23.21|23.16|23|823
1633530900000|2021-10-06 14:35:00|23.29|23.13|23.22|23.06|23.42|23.26|23.22|23.06|867
1633531200000|2021-10-06 14:40:00|23.24|23.08|23.36|23.2|23.39|23.23|23.22|23.06|662
1633531500000|2021-10-06 14:45:00|23.39|23.23|23.22|23.06|23.46|23.3|23.22|23.06|769
1633531800000|2021-10-06 14:50:00|23.21|23.05|23.21|23.05|23.32|23.16|23.21|23.05|498
1633532100000|2021-10-06 14:55:00|23.22|23.06|23.17|23.01|23.32|23.16|23.17|23.01|430
1633532400000|2021-10-06 15:00:00|23.19|23.03|23.16|23|23.29|23.13|23.11|22.95|799
1633532700000|2021-10-06 15:05:00|23.19|23.03|23.22|23.06|23.27|23.11|23.16|23|561
1633533000000|2021-10-06 15:10:00|23.21|23.05|23.24|23.08|23.37|23.21|23.21|23.05|510
1633533300000|2021-10-06 15:15:00|23.22|23.06|23.32|23.16|23.37|23.21|23.21|23.05|328
1633533600000|2021-10-06 15:20:00|23.31|23.15|23.49|23.33|23.54|23.38|23.31|23.15|618
1633533900000|2021-10-06 15:25:00|23.51|23.35|23.46|23.3|23.51|23.35|23.39|23.23|339
1633534200000|2021-10-06 15:30:00|23.48|23.32|23.49|23.33|23.58|23.42|23.39|23.23|628
1633534500000|2021-10-06 15:35:00|23.51|23.35|23.39|23.23|23.56|23.4|23.39|23.23|320
1633534800000|2021-10-06 15:40:00|23.37|23.21|23.44|23.28|23.56|23.4|23.37|23.21|339
1633535100000|2021-10-06 15:45:00|23.45|23.29|23.39|23.23|23.49|23.33|23.37|23.21|285
1633535400000|2021-10-06 15:50:00|23.41|23.25|23.21|23.05|23.42|23.26|23.21|23.05|175
1633535700000|2021-10-06 15:55:00|23.26|23.1|23.16|23|23.26|23.1|23.14|22.98|214
1633536000000|2021-10-06 16:00:00|23.14|22.98|23.26|23.1|23.27|23.11|23.14|22.98|203
1633536300000|2021-10-06 16:05:00|23.22|23.06|23.41|23.25|23.46|23.3|23.22|23.06|339
1633536600000|2021-10-06 16:10:00|23.39|23.23|23.46|23.3|23.49|23.33|23.39|23.23|236
1633536900000|2021-10-06 16:15:00|23.49|23.33|23.42|23.26|23.51|23.35|23.37|23.21|197
1633537200000|2021-10-06 16:20:00|23.44|23.28|23.44|23.28|23.49|23.33|23.39|23.23|441
1633537500000|2021-10-06 16:25:00|23.42|23.26|23.54|23.38|23.61|23.45|23.36|23.2|442
1633537800000|2021-10-06 16:30:00|23.55|23.39|23.44|23.28|23.61|23.45|23.44|23.28|248
1633538100000|2021-10-06 16:35:00|23.46|23.3|23.44|23.28|23.56|23.4|23.44|23.28|240
1633538400000|2021-10-06 16:40:00|23.43|23.27|23.33|23.17|23.43|23.27|23.31|23.15|335
1633538700000|2021-10-06 16:45:00|23.31|23.15|23.43|23.27|23.48|23.32|23.31|23.15|345
1633539000000|2021-10-06 16:50:00|23.41|23.25|23.41|23.25|23.48|23.32|23.36|23.2|280
1633539300000|2021-10-06 16:55:00|23.43|23.27|23.43|23.27|23.43|23.27|23.31|23.15|262
1633539600000|2021-10-06 17:00:00|23.41|23.25|23.46|23.3|23.53|23.37|23.36|23.2|153
1633539900000|2021-10-06 17:05:00|23.48|23.32|23.53|23.37|23.59|23.43|23.48|23.32|345
1633540200000|2021-10-06 17:10:00|23.56|23.4|23.46|23.3|23.63|23.47|23.44|23.28|362
1633540500000|2021-10-06 17:15:00|23.47|23.31|23.39|23.23|23.48|23.32|23.39|23.23|432
1633540800000|2021-10-06 17:20:00|23.4|23.24|23.32|23.16|23.44|23.28|23.27|23.11|362
1633541100000|2021-10-06 17:25:00|23.33|23.17|23.16|23|23.34|23.18|23.16|23|379
1633541400000|2021-10-06 17:30:00|23.14|22.98|22.99|22.83|23.16|23|22.99|22.83|429
1633541700000|2021-10-06 17:35:00|23|22.84|22.92|22.76|23.06|22.9|22.92|22.76|554
1633542000000|2021-10-06 17:40:00|22.93|22.77|22.97|22.81|22.99|22.83|22.92|22.76|381
1633542300000|2021-10-06 17:45:00|22.96|22.8|22.85|22.69|22.97|22.81|22.85|22.69|489
1633542600000|2021-10-06 17:50:00|22.87|22.71|22.9|22.74|22.9|22.74|22.85|22.69|864
1633542900000|2021-10-06 17:55:00|22.89|22.73|22.79|22.63|22.9|22.74|22.79|22.63|595
1633543200000|2021-10-06 18:00:00|22.74|22.58|22.75|22.59|22.9|22.74|22.72|22.56|1104
1633543500000|2021-10-06 18:05:00|22.77|22.61|22.67|22.51|22.8|22.64|22.67|22.51|570
1633543800000|2021-10-06 18:10:00|22.69|22.53|22.6|22.44|22.69|22.53|22.6|22.44|701
1633544100000|2021-10-06 18:15:00|22.62|22.46|22.55|22.39|22.65|22.49|22.55|22.39|280
1633544400000|2021-10-06 18:20:00|22.57|22.41|22.6|22.44|22.65|22.49|22.55|22.39|681
1633544700000|2021-10-06 18:25:00|22.59|22.43|22.49|22.33|22.6|22.44|22.49|22.33|592
1633545000000|2021-10-06 18:30:00|22.5|22.34|22.52|22.36|22.55|22.39|22.45|22.29|656
1633545300000|2021-10-06 18:35:00|22.5|22.34|22.54|22.38|22.59|22.43|22.49|22.33|328
1633545600000|2021-10-06 18:40:00|22.52|22.36|22.49|22.33|22.54|22.38|22.44|22.28|436
1633545900000|2021-10-06 18:45:00|22.47|22.31|22.59|22.43|22.59|22.43|22.44|22.28|406
1633546200000|2021-10-06 18:50:00|22.54|22.38|22.59|22.43|22.69|22.53|22.54|22.38|458
1633546500000|2021-10-06 18:55:00|22.59|22.43|22.7|22.54|22.74|22.58|22.59|22.43|502
1633546800000|2021-10-06 19:00:00|22.74|22.58|22.75|22.59|22.75|22.59|22.69|22.53|555
1633547100000|2021-10-06 19:05:00|22.74|22.58|22.69|22.53|22.75|22.59|22.64|22.48|517
1633547400000|2021-10-06 19:10:00|22.7|22.54|22.65|22.49|22.7|22.54|22.59|22.43|629
1633547700000|2021-10-06 19:15:00|22.64|22.48|22.64|22.48|22.64|22.48|22.59|22.43|333
1633548000000|2021-10-06 19:20:00|22.65|22.49|22.62|22.46|22.7|22.54|22.59|22.43|250
1633548300000|2021-10-06 19:25:00|22.6|22.44|22.59|22.43|22.64|22.48|22.59|22.43|141
1633548600000|2021-10-06 19:30:00|22.62|22.46|22.59|22.43|22.64|22.48|22.52|22.36|643
1633548900000|2021-10-06 19:35:00|22.6|22.44|22.69|22.53|22.74|22.58|22.59|22.43|694
1633549200000|2021-10-06 19:40:00|22.67|22.51|22.64|22.48|22.69|22.53|22.59|22.43|325
1633549500000|2021-10-06 19:45:00|22.68|22.52|22.57|22.41|22.69|22.53|22.52|22.36|419
1633549800000|2021-10-06 19:50:00|22.54|22.38|22.49|22.33|22.57|22.41|22.47|22.31|561
1633550100000|2021-10-06 19:55:00|22.52|22.36|22.29|22.13|22.54|22.38|22.2|22.04|2189
1633550400000|2021-10-06 20:00:00|22.3|22.14|22.32|22.16|22.37|22.21|22.3|22.14|1247
1633550700000|2021-10-06 20:05:00|22.29|22.13|22.27|22.11|22.29|22.13|22.25|22.09|528
1633551000000|2021-10-06 20:10:00|||||||||460
1633552200000|2021-10-06 20:30:00|||||||||349
1633552500000|2021-10-06 20:35:00|||||||||49
1633552800000|2021-10-06 20:40:00|||||||||9
1633553100000|2021-10-06 20:45:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|121
1633553400000|2021-10-06 20:50:00|22.3|22.14|22.27|22.11|22.32|22.16|22.27|22.11|152
1633553700000|2021-10-06 20:55:00|22.29|22.13|22.27|22.11|22.31|22.15|22.27|22.11|29
1633557600000|2021-10-06 22:00:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|7
1633557900000|2021-10-06 22:05:00|||||||||4
1633558200000|2021-10-06 22:10:00|22.32|22.16|22.29|22.13|22.32|22.16|22.27|22.11|75
1633558500000|2021-10-06 22:15:00|22.27|22.11|22.22|22.06|22.27|22.11|22.21|22.05|42
1633558800000|2021-10-06 22:20:00|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|76
1633559100000|2021-10-06 22:25:00|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|14
1633559400000|2021-10-06 22:30:00|22.21|22.05|22.21|22.05|22.22|22.06|22.21|22.05|15
1633559700000|2021-10-06 22:35:00|22.18|22.02|22.21|22.05|22.21|22.05|22.17|22.01|31
1633560300000|2021-10-06 22:45:00|||||||||3
1633560600000|2021-10-06 22:50:00|22.16|22|22.16|22|22.16|22|22.16|22|32
1633560900000|2021-10-06 22:55:00|22.18|22.02|22.16|22|22.18|22.02|22.16|22|19
1633561200000|2021-10-06 23:00:00|22.11|21.95|22.11|21.95|22.14|21.98|22.11|21.95|67
1633561500000|2021-10-06 23:05:00|22.12|21.96|22.16|22|22.16|22|22.11|21.95|76
1633561800000|2021-10-06 23:10:00|22.17|22.01|22.16|22|22.21|22.05|22.16|22|13
1633562100000|2021-10-06 23:15:00|22.17|22.01|22.18|22.02|22.18|22.02|22.16|22|1
1633562400000|2021-10-06 23:20:00|22.17|22.01|22.18|22.02|22.2|22.04|22.17|22.01|23
1633562700000|2021-10-06 23:25:00|22.21|22.05|22.19|22.03|22.21|22.05|22.18|22.02|10
1633563000000|2021-10-06 23:30:00|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|8
1633563300000|2021-10-06 23:35:00|22.21|22.05|22.24|22.08|22.24|22.08|22.2|22.04|9
1633563600000|2021-10-06 23:40:00|22.23|22.07|22.24|22.08|22.28|22.12|22.23|22.07|44
1633563900000|2021-10-06 23:45:00|22.26|22.1|22.23|22.07|22.26|22.1|22.19|22.03|54
1633564200000|2021-10-06 23:50:00|22.19|22.03|22.2|22.04|22.23|22.07|22.19|22.03|16
1633564500000|2021-10-06 23:55:00|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|32
1633564800000|2021-10-07 00:00:00|22.19|22.03|22.18|22.02|22.23|22.07|22.12|21.96|63
1633565100000|2021-10-07 00:05:00|22.19|22.03|22.18|22.02|22.23|22.07|22.13|21.97|63
1633565400000|2021-10-07 00:10:00|22.17|22.01|22.18|22.02|22.18|22.02|22.16|22|19
1633565700000|2021-10-07 00:15:00|22.16|22|22.13|21.97|22.18|22.02|22.13|21.97|16
1633566000000|2021-10-07 00:20:00|22.16|22|22.18|22.02|22.23|22.07|22.14|21.98|26
1633566300000|2021-10-07 00:25:00|22.17|22.01|22.18|22.02|22.18|22.02|22.16|22|57
1633566600000|2021-10-07 00:30:00|22.17|22.01|22.13|21.97|22.17|22.01|22.11|21.95|23
1633566900000|2021-10-07 00:35:00|22.12|21.96|22.06|21.9|22.12|21.96|22.04|21.88|60
1633567200000|2021-10-07 00:40:00|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|11
1633567500000|2021-10-07 00:45:00|22.04|21.88|22.04|21.88|22.06|21.9|22.01|21.85|31
1633567800000|2021-10-07 00:50:00|22.03|21.87|22.06|21.9|22.1|21.94|22.03|21.87|15
1633568100000|2021-10-07 00:55:00|22.07|21.91|22.11|21.95|22.11|21.95|22.06|21.9|13
1633568400000|2021-10-07 01:00:00|22.08|21.92|22.11|21.95|22.13|21.97|22.06|21.9|28
1633568700000|2021-10-07 01:05:00|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|15
1633569000000|2021-10-07 01:10:00|22.15|21.99|22.11|21.95|22.17|22.01|22.11|21.95|6
1633569300000|2021-10-07 01:15:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|20
1633569600000|2021-10-07 01:20:00|22.08|21.92|22.11|21.95|22.11|21.95|22.06|21.9|4
1633569900000|2021-10-07 01:25:00|22.12|21.96|22.07|21.91|22.13|21.97|22.06|21.9|20
1633570200000|2021-10-07 01:30:00|22.08|21.92|22.01|21.85|22.11|21.95|22.01|21.85|19
1633570500000|2021-10-07 01:35:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|39
1633570800000|2021-10-07 01:40:00|21.95|21.79|21.96|21.8|22|21.84|21.95|21.79|9
1633571100000|2021-10-07 01:45:00|21.98|21.82|22|21.84|22.01|21.85|21.98|21.82|29
1633571400000|2021-10-07 01:50:00|21.96|21.8|21.96|21.8|22|21.84|21.96|21.8|10
1633571700000|2021-10-07 01:55:00|21.95|21.79|21.98|21.82|22|21.84|21.95|21.79|20
1633572000000|2021-10-07 02:00:00|21.96|21.8|21.96|21.8|22|21.84|21.96|21.8|3
1633572300000|2021-10-07 02:05:00|21.95|21.79|21.96|21.8|22|21.84|21.95|21.79|9
1633572600000|2021-10-07 02:10:00|21.95|21.79|21.9|21.74|21.96|21.8|21.86|21.7|33
1633572900000|2021-10-07 02:15:00|21.88|21.72|21.91|21.75|21.93|21.77|21.87|21.71|34
1633573200000|2021-10-07 02:20:00|21.93|21.77|21.91|21.75|21.95|21.79|21.91|21.75|10
1633573500000|2021-10-07 02:25:00|21.93|21.77|21.91|21.75|21.95|21.79|21.9|21.74|7
1633573800000|2021-10-07 02:30:00|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|14
1633574100000|2021-10-07 02:35:00|21.91|21.75|21.93|21.77|21.95|21.79|21.91|21.75|0
1633574400000|2021-10-07 02:40:00|21.91|21.75|21.95|21.79|21.96|21.8|21.91|21.75|34
1633574700000|2021-10-07 02:45:00|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|5
1633575000000|2021-10-07 02:50:00|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|18
1633575300000|2021-10-07 02:55:00|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|2
1633575600000|2021-10-07 03:00:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|8
1633575900000|2021-10-07 03:05:00|21.96|21.8|21.97|21.81|21.97|21.81|21.95|21.79|26
1633576200000|2021-10-07 03:10:00|21.99|21.83|21.97|21.81|21.99|21.83|21.97|21.81|14
1633576500000|2021-10-07 03:15:00|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|4
1633576800000|2021-10-07 03:20:00|21.97|21.81|22.01|21.85|22.02|21.86|21.97|21.81|8
1633577100000|2021-10-07 03:25:00|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|176
1633577400000|2021-10-07 03:30:00|22.03|21.87|22.02|21.86|22.07|21.91|22.02|21.86|123
1633577700000|2021-10-07 03:35:00|22.03|21.87|22.02|21.86|22.07|21.91|22.02|21.86|9
1633578000000|2021-10-07 03:40:00|||||||||4
1633578300000|2021-10-07 03:45:00|||||||||1
1633578600000|2021-10-07 03:50:00|||||||||3
1633578900000|2021-10-07 03:55:00|||||||||2
1633579200000|2021-10-07 04:00:00|||||||||2
1633580100000|2021-10-07 04:15:00|||||||||4
1633580400000|2021-10-07 04:20:00|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|20
1633580700000|2021-10-07 04:25:00|||||||||5
1633581000000|2021-10-07 04:30:00|22|21.84|22.02|21.86|22.02|21.86|22|21.84|49
1633581300000|2021-10-07 04:35:00|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|19
1633581600000|2021-10-07 04:40:00|22.05|21.89|22.07|21.91|22.07|21.91|22.03|21.87|18
1633581900000|2021-10-07 04:45:00|22.09|21.93|22.09|21.93|22.12|21.96|22.09|21.93|9
1633582200000|2021-10-07 04:50:00|22.07|21.91|22.09|21.93|22.12|21.96|22.07|21.91|8
1633582500000|2021-10-07 04:55:00|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|4
1633582800000|2021-10-07 05:00:00|22.08|21.92|22.01|21.85|22.12|21.96|22|21.84|16
1633583100000|2021-10-07 05:05:00|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|3
1633583400000|2021-10-07 05:10:00|22.07|21.91|22.07|21.91|22.1|21.94|22.02|21.86|27
1633583700000|2021-10-07 05:15:00|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|7
1633584000000|2021-10-07 05:20:00|||||||||2
1633584300000|2021-10-07 05:25:00|22.05|21.89|22|21.84|22.07|21.91|22|21.84|8
1633584600000|2021-10-07 05:30:00|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|2
1633584900000|2021-10-07 05:35:00|22.01|21.85|22.02|21.86|22.02|21.86|22|21.84|40
1633585200000|2021-10-07 05:40:00|22.04|21.88|22.02|21.86|22.07|21.91|22.02|21.86|35
1633585800000|2021-10-07 05:50:00|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|5
1633586100000|2021-10-07 05:55:00|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|20
1633586400000|2021-10-07 06:00:00|21.97|21.81|21.9|21.74|22.02|21.86|21.85|21.69|47
1633586700000|2021-10-07 06:05:00|21.88|21.72|21.84|21.68|21.9|21.74|21.79|21.63|61
1633587000000|2021-10-07 06:10:00|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|16
1633587300000|2021-10-07 06:15:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|38
1633587600000|2021-10-07 06:20:00|21.84|21.68|21.84|21.68|21.85|21.69|21.79|21.63|14
1633587900000|2021-10-07 06:25:00|21.85|21.69|21.89|21.73|21.9|21.74|21.84|21.68|47
1633588200000|2021-10-07 06:30:00|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|20
1633588500000|2021-10-07 06:35:00|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|46
1633588800000|2021-10-07 06:40:00|21.94|21.78|22.01|21.85|22.01|21.85|21.94|21.78|198
1633589100000|2021-10-07 06:45:00|22.02|21.86|22.07|21.91|22.07|21.91|21.96|21.8|41
1633589400000|2021-10-07 06:50:00|22.04|21.88|22.02|21.86|22.04|21.88|21.99|21.83|12
1633589700000|2021-10-07 06:55:00|22.01|21.85|21.96|21.8|22.02|21.86|21.96|21.8|60
1633590000000|2021-10-07 07:00:00|21.97|21.81|21.96|21.8|21.99|21.83|21.91|21.75|53
1633590300000|2021-10-07 07:05:00|21.99|21.83|21.96|21.8|22.01|21.85|21.96|21.8|39
1633590600000|2021-10-07 07:10:00|21.94|21.78|22.01|21.85|22.01|21.85|21.91|21.75|75
1633590900000|2021-10-07 07:15:00|21.97|21.81|22.07|21.91|22.07|21.91|21.96|21.8|35
1633591200000|2021-10-07 07:20:00|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|28
1633591500000|2021-10-07 07:25:00|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|49
1633591800000|2021-10-07 07:30:00|22|21.84|22.02|21.86|22.02|21.86|21.96|21.8|17
1633592100000|2021-10-07 07:35:00|22.01|21.85|21.97|21.81|22.01|21.85|21.96|21.8|3
1633592400000|2021-10-07 07:40:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|57
1633592700000|2021-10-07 07:45:00|21.99|21.83|22.01|21.85|22.02|21.86|21.99|21.83|7
1633593000000|2021-10-07 07:50:00|21.97|21.81|21.96|21.8|22.01|21.85|21.96|21.8|103
1633593300000|2021-10-07 07:55:00|21.95|21.79|21.96|21.8|22.01|21.85|21.94|21.78|43
1633593600000|2021-10-07 08:00:00|21.99|21.83|22.01|21.85|22.01|21.85|21.96|21.8|14
1633593900000|2021-10-07 08:05:00|21.96|21.8|21.96|21.8|22.01|21.85|21.91|21.75|27
1633594200000|2021-10-07 08:10:00|22.01|21.85|22.01|21.85|22.01|21.85|21.96|21.8|20
1633594500000|2021-10-07 08:15:00|22.02|21.86|22.07|21.91|22.07|21.91|22.01|21.85|51
1633594800000|2021-10-07 08:20:00|22.12|21.96|22.12|21.96|22.12|21.96|22.07|21.91|69
1633595100000|2021-10-07 08:25:00|22.07|21.91|22.06|21.9|22.12|21.96|22.06|21.9|33
1633595400000|2021-10-07 08:30:00|22.07|21.91|22.01|21.85|22.07|21.91|22.01|21.85|23
1633595700000|2021-10-07 08:35:00|22.02|21.86|22.01|21.85|22.02|21.86|21.96|21.8|18
1633596000000|2021-10-07 08:40:00|21.99|21.83|22.03|21.87|22.03|21.87|21.96|21.8|75
1633596300000|2021-10-07 08:45:00|22.06|21.9|22.01|21.85|22.06|21.9|21.98|21.82|70
1633596600000|2021-10-07 08:50:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|53
1633596900000|2021-10-07 08:55:00|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|4
1633597200000|2021-10-07 09:00:00|22.05|21.89|22.06|21.9|22.06|21.9|22.02|21.86|0
1633597500000|2021-10-07 09:05:00|22.01|21.85|22.01|21.85|22.05|21.89|22.01|21.85|14
1633598100000|2021-10-07 09:15:00|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|50
1633598400000|2021-10-07 09:20:00|22.01|21.85|22.06|21.9|22.06|21.9|22.01|21.85|24
1633598700000|2021-10-07 09:25:00|||||||||14
1633599000000|2021-10-07 09:30:00|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|4
1633599300000|2021-10-07 09:35:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|43
1633599600000|2021-10-07 09:40:00|22.06|21.9|22.06|21.9|22.06|21.9|22.01|21.85|57
1633599900000|2021-10-07 09:45:00|22.03|21.87|22.01|21.85|22.06|21.9|22.01|21.85|27
1633600200000|2021-10-07 09:50:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|11
1633600500000|2021-10-07 09:55:00|21.98|21.82|21.96|21.8|22.01|21.85|21.96|21.8|20
1633600800000|2021-10-07 10:00:00|21.94|21.78|21.94|21.78|21.96|21.8|21.91|21.75|31
1633601100000|2021-10-07 10:05:00|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|0
1633601700000|2021-10-07 10:15:00|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|5
1633602000000|2021-10-07 10:20:00|21.95|21.79|21.96|21.8|22|21.84|21.95|21.79|21
1633602300000|2021-10-07 10:25:00|21.98|21.82|21.96|21.8|21.99|21.83|21.96|21.8|6
1633602600000|2021-10-07 10:30:00|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|15
1633602900000|2021-10-07 10:35:00|21.91|21.75|21.96|21.8|21.96|21.8|21.91|21.75|57
1633603200000|2021-10-07 10:40:00|||||||||4
1633603500000|2021-10-07 10:45:00|21.95|21.79|21.91|21.75|21.95|21.79|21.91|21.75|6
1633603800000|2021-10-07 10:50:00|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|43
1633604100000|2021-10-07 10:55:00|21.9|21.74|21.85|21.69|21.91|21.75|21.85|21.69|43
1633604400000|2021-10-07 11:00:00|21.8|21.64|21.9|21.74|21.9|21.74|21.8|21.64|80
1633604700000|2021-10-07 11:05:00|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|44
1633605000000|2021-10-07 11:10:00|21.85|21.69|21.85|21.69|21.86|21.7|21.85|21.69|26
1633605300000|2021-10-07 11:15:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|49
1633605600000|2021-10-07 11:20:00|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|29
1633605900000|2021-10-07 11:25:00|||||||||15
1633606200000|2021-10-07 11:30:00|21.83|21.67|21.85|21.69|21.85|21.69|21.8|21.64|44
1633606500000|2021-10-07 11:35:00|21.84|21.68|21.8|21.64|21.85|21.69|21.79|21.63|43
1633606800000|2021-10-07 11:40:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|20
1633607100000|2021-10-07 11:45:00|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|10
1633607400000|2021-10-07 11:50:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|31
1633607700000|2021-10-07 11:55:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|29
1633608000000|2021-10-07 12:00:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|23
1633608300000|2021-10-07 12:05:00|21.83|21.67|21.84|21.68|21.85|21.69|21.83|21.67|49
1633608600000|2021-10-07 12:10:00|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|4
1633608900000|2021-10-07 12:15:00|||||||||8
1633609200000|2021-10-07 12:20:00|||||||||10
1633609500000|2021-10-07 12:25:00|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|126
1633609800000|2021-10-07 12:30:00|21.88|21.72|21.85|21.69|21.88|21.72|21.83|21.67|45
1633610100000|2021-10-07 12:35:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|38
1633610400000|2021-10-07 12:40:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|155
1633610700000|2021-10-07 12:45:00|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|16
1633611000000|2021-10-07 12:50:00|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|57
1633611300000|2021-10-07 12:55:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|25
1633611600000|2021-10-07 13:00:00|21.78|21.62|21.85|21.69|21.85|21.69|21.78|21.62|100
1633611900000|2021-10-07 13:05:00|21.83|21.67|21.85|21.69|21.9|21.74|21.83|21.67|84
1633612200000|2021-10-07 13:10:00|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|130
1633612500000|2021-10-07 13:15:00|21.95|21.79|21.95|21.79|21.95|21.79|21.9|21.74|86
1633612800000|2021-10-07 13:20:00|21.92|21.76|21.92|21.76|21.95|21.79|21.9|21.74|126
1633613100000|2021-10-07 13:25:00|21.95|21.79|21.92|21.76|21.95|21.79|21.9|21.74|67
1633613400000|2021-10-07 13:30:00|21.9|21.74|21.78|21.62|21.9|21.74|21.77|21.61|886
1633613700000|2021-10-07 13:35:00|21.77|21.61|21.75|21.59|21.77|21.61|21.7|21.54|1071
1633614000000|2021-10-07 13:40:00|21.74|21.58|21.79|21.63|21.85|21.69|21.7|21.54|689
1633614300000|2021-10-07 13:45:00|21.75|21.59|21.84|21.68|21.85|21.69|21.74|21.58|774
1633614600000|2021-10-07 13:50:00|21.8|21.64|21.72|21.56|21.82|21.66|21.72|21.56|653
1633614900000|2021-10-07 13:55:00|21.7|21.54|21.65|21.49|21.72|21.56|21.65|21.49|334
1633615200000|2021-10-07 14:00:00|21.62|21.46|21.62|21.46|21.67|21.51|21.6|21.44|712
1633615500000|2021-10-07 14:05:00|21.65|21.49|21.65|21.49|21.67|21.51|21.62|21.46|488
1633615800000|2021-10-07 14:10:00|21.6|21.44|21.6|21.44|21.65|21.49|21.6|21.44|373
1633616100000|2021-10-07 14:15:00|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|373
1633616400000|2021-10-07 14:20:00|21.56|21.4|21.59|21.43|21.59|21.43|21.56|21.4|183
1633616700000|2021-10-07 14:25:00|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|582
1633617000000|2021-10-07 14:30:00|21.59|21.43|21.59|21.43|21.61|21.45|21.59|21.43|524
1633617300000|2021-10-07 14:35:00|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|152
1633617600000|2021-10-07 14:40:00|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|220
1633617900000|2021-10-07 14:45:00|||||||||135
1633618200000|2021-10-07 14:50:00|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|307
1633618500000|2021-10-07 14:55:00|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|545
1633618800000|2021-10-07 15:00:00|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|250
1633619100000|2021-10-07 15:05:00|21.56|21.4|21.57|21.41|21.57|21.41|21.52|21.36|257
1633619400000|2021-10-07 15:10:00|21.61|21.45|21.62|21.46|21.62|21.46|21.57|21.41|629
1633619700000|2021-10-07 15:15:00|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|257
1633620000000|2021-10-07 15:20:00|21.64|21.48|21.63|21.47|21.67|21.51|21.62|21.46|138
1633620300000|2021-10-07 15:25:00|21.68|21.52|21.68|21.52|21.68|21.52|21.63|21.47|179
1633620600000|2021-10-07 15:30:00|21.63|21.47|21.66|21.5|21.68|21.52|21.63|21.47|267
1633620900000|2021-10-07 15:35:00|21.68|21.52|21.63|21.47|21.68|21.52|21.63|21.47|123
1633621200000|2021-10-07 15:40:00|||||||||163
1633621500000|2021-10-07 15:45:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|125
1633621800000|2021-10-07 15:50:00|21.66|21.5|21.63|21.47|21.68|21.52|21.63|21.47|134
1633622100000|2021-10-07 15:55:00|||||||||49
1633622400000|2021-10-07 16:00:00|||||||||46
1633622700000|2021-10-07 16:05:00|||||||||206
1633623000000|2021-10-07 16:10:00|||||||||125
1633623300000|2021-10-07 16:15:00|||||||||94
1633623600000|2021-10-07 16:20:00|||||||||84
1633623900000|2021-10-07 16:25:00|||||||||103
1633624200000|2021-10-07 16:30:00|||||||||68
1633624500000|2021-10-07 16:35:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|546
1633624800000|2021-10-07 16:40:00|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|417
1633625100000|2021-10-07 16:45:00|||||||||275
1633625400000|2021-10-07 16:50:00|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|239
1633625700000|2021-10-07 16:55:00|||||||||157
1633626000000|2021-10-07 17:00:00|||||||||146
1633626300000|2021-10-07 17:05:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|77
1633626600000|2021-10-07 17:10:00|21.56|21.4|21.56|21.4|21.56|21.4|21.53|21.37|139
1633626900000|2021-10-07 17:15:00|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|198
1633627200000|2021-10-07 17:20:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|102
1633627500000|2021-10-07 17:25:00|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|300
1633627800000|2021-10-07 17:30:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|234
1633628100000|2021-10-07 17:35:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|233
1633628400000|2021-10-07 17:40:00|||||||||27
1633628700000|2021-10-07 17:45:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|194
1633629000000|2021-10-07 17:50:00|21.48|21.32|21.46|21.3|21.51|21.35|21.46|21.3|203
1633629300000|2021-10-07 17:55:00|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|38
1633629600000|2021-10-07 18:00:00|21.53|21.37|21.57|21.41|21.62|21.46|21.52|21.36|504
1633629900000|2021-10-07 18:05:00|21.53|21.37|21.57|21.41|21.58|21.42|21.52|21.36|218
1633630200000|2021-10-07 18:10:00|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|189
1633630500000|2021-10-07 18:15:00|21.52|21.36|21.53|21.37|21.53|21.37|21.52|21.36|224
1633630800000|2021-10-07 18:20:00|21.55|21.39|21.58|21.42|21.58|21.42|21.53|21.37|202
1633631100000|2021-10-07 18:25:00|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|280
1633631400000|2021-10-07 18:30:00|21.59|21.43|21.63|21.47|21.65|21.49|21.58|21.42|183
1633631700000|2021-10-07 18:35:00|21.64|21.48|21.63|21.47|21.65|21.49|21.63|21.47|281
1633632000000|2021-10-07 18:40:00|21.65|21.49|21.68|21.52|21.68|21.52|21.63|21.47|206
1633632300000|2021-10-07 18:45:00|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|353
1633632600000|2021-10-07 18:50:00|21.73|21.57|21.75|21.59|21.78|21.62|21.73|21.57|158
1633632900000|2021-10-07 18:55:00|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|139
1633633200000|2021-10-07 19:00:00|21.78|21.62|21.75|21.59|21.8|21.64|21.75|21.59|198
1633633500000|2021-10-07 19:05:00|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|305
1633633800000|2021-10-07 19:10:00|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|356
1633634100000|2021-10-07 19:15:00|21.62|21.46|21.57|21.41|21.63|21.47|21.57|21.41|563
1633634400000|2021-10-07 19:20:00|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|234
1633634700000|2021-10-07 19:25:00|21.57|21.41|21.53|21.37|21.62|21.46|21.52|21.36|668
1633635000000|2021-10-07 19:30:00|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|285
1633635300000|2021-10-07 19:35:00|21.57|21.41|21.53|21.37|21.57|21.41|21.48|21.32|413
1633635600000|2021-10-07 19:40:00|21.52|21.36|21.64|21.48|21.64|21.48|21.52|21.36|240
1633635900000|2021-10-07 19:45:00|21.6|21.44|21.54|21.38|21.64|21.48|21.54|21.38|318
1633636200000|2021-10-07 19:50:00|21.59|21.43|21.59|21.43|21.67|21.51|21.54|21.38|596
1633636500000|2021-10-07 19:55:00|21.6|21.44|21.54|21.38|21.65|21.49|21.52|21.36|2033
1633636800000|2021-10-07 20:00:00|21.57|21.41|21.52|21.36|21.59|21.43|21.52|21.36|1483
1633637100000|2021-10-07 20:05:00|21.49|21.33|21.49|21.33|21.49|21.33|21.47|21.31|671
1633637400000|2021-10-07 20:10:00|21.54|21.38|21.55|21.39|21.55|21.39|21.5|21.34|767
1633638600000|2021-10-07 20:30:00|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|61
1633638900000|2021-10-07 20:35:00|21.54|21.38|21.5|21.34|21.54|21.38|21.49|21.33|93
1633639200000|2021-10-07 20:40:00|21.54|21.38|21.5|21.34|21.54|21.38|21.5|21.34|15
1633639500000|2021-10-07 20:45:00|21.54|21.38|21.54|21.38|21.54|21.38|21.5|21.34|120
1633639800000|2021-10-07 20:50:00|21.52|21.36|21.49|21.33|21.54|21.38|21.49|21.33|30
1633640100000|2021-10-07 20:55:00|21.5|21.34|21.54|21.38|21.55|21.39|21.5|21.34|36
1633644000000|2021-10-07 22:00:00|21.58|21.42|21.54|21.38|21.58|21.42|21.54|21.38|11
1633644300000|2021-10-07 22:05:00|||||||||1
1633644600000|2021-10-07 22:10:00|||||||||4
1633644900000|2021-10-07 22:15:00|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|24
1633645200000|2021-10-07 22:20:00|||||||||5
1633645800000|2021-10-07 22:30:00|||||||||1
1633646100000|2021-10-07 22:35:00|||||||||4
1633646700000|2021-10-07 22:45:00|||||||||7
1633647000000|2021-10-07 22:50:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|14
1633647300000|2021-10-07 22:55:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|11
1633647600000|2021-10-07 23:00:00|21.51|21.35|21.49|21.33|21.53|21.37|21.49|21.33|90
1633647900000|2021-10-07 23:05:00|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|5
1633648200000|2021-10-07 23:10:00|||||||||4
1633648500000|2021-10-07 23:15:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|16
1633648800000|2021-10-07 23:20:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|3
1633649400000|2021-10-07 23:30:00|||||||||1
1633649700000|2021-10-07 23:35:00|||||||||5
1633650300000|2021-10-07 23:45:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|4
1633650600000|2021-10-07 23:50:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|21
1633650900000|2021-10-07 23:55:00|||||||||6
1633651200000|2021-10-08 00:00:00|21.53|21.37|21.55|21.39|21.58|21.42|21.53|21.37|75
1633651500000|2021-10-08 00:05:00|21.54|21.38|21.65|21.49|21.65|21.49|21.53|21.37|97
1633651800000|2021-10-08 00:10:00|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|59
1633652100000|2021-10-08 00:15:00|21.68|21.52|21.73|21.57|21.76|21.6|21.66|21.5|42
1633652400000|2021-10-08 00:20:00|21.75|21.59|21.68|21.52|21.76|21.6|21.68|21.52|49
1633652700000|2021-10-08 00:25:00|21.7|21.54|21.63|21.47|21.7|21.54|21.6|21.44|29
1633653000000|2021-10-08 00:30:00|21.65|21.49|21.65|21.49|21.7|21.54|21.6|21.44|35
1633653300000|2021-10-08 00:35:00|21.7|21.54|21.6|21.44|21.7|21.54|21.6|21.44|45
1633653600000|2021-10-08 00:40:00|21.61|21.45|21.6|21.44|21.61|21.45|21.55|21.39|20
1633653900000|2021-10-08 00:45:00|21.59|21.43|21.58|21.42|21.6|21.44|21.55|21.39|12
1633654200000|2021-10-08 00:50:00|21.55|21.39|21.56|21.4|21.58|21.42|21.54|21.38|13
1633654500000|2021-10-08 00:55:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|5
1633654800000|2021-10-08 01:00:00|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|11
1633655100000|2021-10-08 01:05:00|21.55|21.39|21.56|21.4|21.58|21.42|21.53|21.37|34
1633655400000|2021-10-08 01:10:00|21.55|21.39|21.55|21.39|21.58|21.42|21.53|21.37|22
1633655700000|2021-10-08 01:15:00|21.54|21.38|21.55|21.39|21.58|21.42|21.53|21.37|14
1633656000000|2021-10-08 01:20:00|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|15
1633656300000|2021-10-08 01:25:00|21.57|21.41|21.55|21.39|21.58|21.42|21.55|21.39|0
1633656600000|2021-10-08 01:30:00|21.53|21.37|21.53|21.37|21.58|21.42|21.53|21.37|18
1633656900000|2021-10-08 01:35:00|21.54|21.38|21.53|21.37|21.58|21.42|21.53|21.37|15
1633657200000|2021-10-08 01:40:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|27
1633657500000|2021-10-08 01:45:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|18
1633657800000|2021-10-08 01:50:00|21.52|21.36|21.53|21.37|21.53|21.37|21.49|21.33|1
1633658100000|2021-10-08 01:55:00|21.54|21.38|21.53|21.37|21.57|21.41|21.53|21.37|16
1633658400000|2021-10-08 02:00:00|21.54|21.38|21.53|21.37|21.54|21.38|21.5|21.34|7
1633658700000|2021-10-08 02:05:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|3
1633659000000|2021-10-08 02:10:00|21.5|21.34|21.52|21.36|21.53|21.37|21.5|21.34|1
1633659300000|2021-10-08 02:15:00|21.5|21.34|21.53|21.37|21.53|21.37|21.5|21.34|1
1633659600000|2021-10-08 02:20:00|21.55|21.39|21.55|21.39|21.57|21.41|21.53|21.37|5
1633659900000|2021-10-08 02:25:00|21.57|21.41|21.5|21.34|21.57|21.41|21.5|21.34|18
1633660200000|2021-10-08 02:30:00|21.49|21.33|21.5|21.34|21.52|21.36|21.49|21.33|22
1633660500000|2021-10-08 02:35:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|20
1633660800000|2021-10-08 02:40:00|21.52|21.36|21.54|21.38|21.54|21.38|21.5|21.34|0
1633661100000|2021-10-08 02:45:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|0
1633661400000|2021-10-08 02:50:00|21.52|21.36|21.54|21.38|21.54|21.38|21.5|21.34|0
1633661700000|2021-10-08 02:55:00|21.52|21.36|21.52|21.36|21.54|21.38|21.5|21.34|0
1633662000000|2021-10-08 03:00:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|0
1633662900000|2021-10-08 03:15:00|21.55|21.39|21.59|21.43|21.6|21.44|21.55|21.39|19
1633663200000|2021-10-08 03:20:00|21.6|21.44|21.65|21.49|21.65|21.49|21.59|21.43|5
1633663500000|2021-10-08 03:25:00|21.64|21.48|21.62|21.46|21.65|21.49|21.6|21.44|4
1633663800000|2021-10-08 03:30:00|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|0
1633664700000|2021-10-08 03:45:00|21.62|21.46|21.65|21.49|21.65|21.49|21.6|21.44|5
1633665000000|2021-10-08 03:50:00|||||||||2
1633665300000|2021-10-08 03:55:00|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|22
1633665600000|2021-10-08 04:00:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|9
1633665900000|2021-10-08 04:05:00|||||||||3
1633666200000|2021-10-08 04:10:00|21.65|21.49|21.62|21.46|21.65|21.49|21.62|21.46|16
1633666500000|2021-10-08 04:15:00|||||||||2
1633666800000|2021-10-08 04:20:00|21.66|21.5|21.62|21.46|21.66|21.5|21.62|21.46|3
1633667100000|2021-10-08 04:25:00|||||||||8
1633667400000|2021-10-08 04:30:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|124
1633667700000|2021-10-08 04:35:00|21.52|21.36|21.56|21.4|21.56|21.4|21.52|21.36|55
1633668000000|2021-10-08 04:40:00|||||||||1
1633668600000|2021-10-08 04:50:00|||||||||1
1633668900000|2021-10-08 04:55:00|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|4
1633669200000|2021-10-08 05:00:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|24
1633669500000|2021-10-08 05:05:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|27
1633669800000|2021-10-08 05:10:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|44
1633670100000|2021-10-08 05:15:00|21.65|21.49|21.62|21.46|21.67|21.51|21.62|21.46|1
1633670400000|2021-10-08 05:20:00|21.64|21.48|21.67|21.51|21.67|21.51|21.62|21.46|7
1633670700000|2021-10-08 05:25:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|10
1633671000000|2021-10-08 05:30:00|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|2
1633671300000|2021-10-08 05:35:00|21.64|21.48|21.62|21.46|21.67|21.51|21.62|21.46|1
1633671600000|2021-10-08 05:40:00|21.61|21.45|21.62|21.46|21.62|21.46|21.57|21.41|91
1633671900000|2021-10-08 05:45:00|21.61|21.45|21.61|21.45|21.62|21.46|21.57|21.41|17
1633672200000|2021-10-08 05:50:00|21.62|21.46|21.62|21.46|21.62|21.46|21.61|21.45|8
1633672500000|2021-10-08 05:55:00|21.61|21.45|21.67|21.51|21.67|21.51|21.61|21.45|130
1633672800000|2021-10-08 06:00:00|21.66|21.5|21.62|21.46|21.66|21.5|21.61|21.45|23
1633673100000|2021-10-08 06:05:00|21.61|21.45|21.61|21.45|21.62|21.46|21.57|21.41|12
1633673400000|2021-10-08 06:10:00|21.62|21.46|21.57|21.41|21.62|21.46|21.56|21.4|18
1633673700000|2021-10-08 06:15:00|21.56|21.4|21.56|21.4|21.57|21.41|21.56|21.4|1
1633674000000|2021-10-08 06:20:00|21.57|21.41|21.58|21.42|21.61|21.45|21.57|21.41|1
1633674300000|2021-10-08 06:25:00|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|2
1633674600000|2021-10-08 06:30:00|21.51|21.35|21.51|21.35|21.56|21.4|21.51|21.35|69
1633674900000|2021-10-08 06:35:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|63
1633675200000|2021-10-08 06:40:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|19
1633675500000|2021-10-08 06:45:00|21.52|21.36|21.51|21.35|21.53|21.37|21.51|21.35|2
1633675800000|2021-10-08 06:50:00|||||||||1
1633676100000|2021-10-08 06:55:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|18
1633676400000|2021-10-08 07:00:00|21.46|21.3|21.46|21.3|21.48|21.32|21.46|21.3|62
1633676700000|2021-10-08 07:05:00|21.47|21.31|21.41|21.25|21.48|21.32|21.36|21.2|146
1633677000000|2021-10-08 07:10:00|21.39|21.23|21.43|21.27|21.43|21.27|21.36|21.2|72
1633677300000|2021-10-08 07:15:00|21.44|21.28|21.53|21.37|21.57|21.41|21.43|21.27|90
1633677600000|2021-10-08 07:20:00|21.57|21.41|21.53|21.37|21.58|21.42|21.53|21.37|27
1633677900000|2021-10-08 07:25:00|21.52|21.36|21.53|21.37|21.53|21.37|21.48|21.32|34
1633678200000|2021-10-08 07:30:00|21.56|21.4|21.59|21.43|21.63|21.47|21.53|21.37|70
1633678500000|2021-10-08 07:35:00|21.63|21.47|21.58|21.42|21.64|21.48|21.58|21.42|25
1633678800000|2021-10-08 07:40:00|21.56|21.4|21.56|21.4|21.58|21.42|21.53|21.37|27
1633679100000|2021-10-08 07:45:00|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|80
1633679400000|2021-10-08 07:50:00|21.56|21.4|21.58|21.42|21.58|21.42|21.53|21.37|19
1633679700000|2021-10-08 07:55:00|||||||||4
1633680000000|2021-10-08 08:00:00|21.57|21.41|21.58|21.42|21.58|21.42|21.53|21.37|4
1633680300000|2021-10-08 08:05:00|21.57|21.41|21.58|21.42|21.58|21.42|21.53|21.37|7
1633680600000|2021-10-08 08:10:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|6
1633680900000|2021-10-08 08:15:00|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|5
1633681200000|2021-10-08 08:20:00|21.59|21.43|21.53|21.37|21.59|21.43|21.53|21.37|11
1633681500000|2021-10-08 08:25:00|21.54|21.38|21.57|21.41|21.58|21.42|21.54|21.38|14
1633681800000|2021-10-08 08:30:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|10
1633682100000|2021-10-08 08:35:00|21.59|21.43|21.58|21.42|21.61|21.45|21.58|21.42|20
1633682400000|2021-10-08 08:40:00|||||||||1
1633682700000|2021-10-08 08:45:00|21.53|21.37|21.48|21.32|21.58|21.42|21.48|21.32|68
1633683000000|2021-10-08 08:50:00|21.5|21.34|21.59|21.43|21.6|21.44|21.5|21.34|151
1633683300000|2021-10-08 08:55:00|21.6|21.44|21.59|21.43|21.6|21.44|21.58|21.42|39
1633683600000|2021-10-08 09:00:00|21.58|21.42|21.58|21.42|21.61|21.45|21.55|21.39|13
1633683900000|2021-10-08 09:05:00|21.59|21.43|21.63|21.47|21.63|21.47|21.58|21.42|11
1633684200000|2021-10-08 09:10:00|||||||||16
1633684500000|2021-10-08 09:15:00|21.65|21.49|21.64|21.48|21.65|21.49|21.63|21.47|60
1633684800000|2021-10-08 09:20:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|76
1633685100000|2021-10-08 09:25:00|21.64|21.48|21.6|21.44|21.64|21.48|21.6|21.44|43
1633685400000|2021-10-08 09:30:00|||||||||31
1633685700000|2021-10-08 09:35:00|21.58|21.42|21.58|21.42|21.58|21.42|21.55|21.39|55
1633686000000|2021-10-08 09:40:00|21.57|21.41|21.53|21.37|21.58|21.42|21.49|21.33|31
1633686300000|2021-10-08 09:45:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|7
1633686600000|2021-10-08 09:50:00|21.52|21.36|21.48|21.32|21.52|21.36|21.48|21.32|40
1633686900000|2021-10-08 09:55:00|21.53|21.37|21.48|21.32|21.53|21.37|21.43|21.27|22
1633687200000|2021-10-08 10:00:00|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|10
1633687500000|2021-10-08 10:05:00|||||||||6
1633688100000|2021-10-08 10:15:00|||||||||37
1633688400000|2021-10-08 10:20:00|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|23
1633688700000|2021-10-08 10:25:00|21.38|21.22|21.38|21.22|21.42|21.26|21.38|21.22|23
1633689000000|2021-10-08 10:30:00|21.4|21.24|21.38|21.22|21.42|21.26|21.38|21.22|17
1633689300000|2021-10-08 10:35:00|21.42|21.26|21.4|21.24|21.43|21.27|21.38|21.22|129
1633689600000|2021-10-08 10:40:00|21.42|21.26|21.42|21.26|21.43|21.27|21.38|21.22|48
1633689900000|2021-10-08 10:45:00|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1633690500000|2021-10-08 10:55:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|38
1633690800000|2021-10-08 11:00:00|21.48|21.32|21.44|21.28|21.49|21.33|21.44|21.28|57
1633691100000|2021-10-08 11:05:00|||||||||40
1633691400000|2021-10-08 11:10:00|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|2
1633691700000|2021-10-08 11:15:00|||||||||5
1633692000000|2021-10-08 11:20:00|||||||||2
1633692300000|2021-10-08 11:25:00|||||||||1
1633692600000|2021-10-08 11:30:00|21.49|21.33|21.44|21.28|21.49|21.33|21.44|21.28|82
1633692900000|2021-10-08 11:35:00|||||||||1
1633693200000|2021-10-08 11:40:00|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|2
1633693500000|2021-10-08 11:45:00|||||||||3
1633693800000|2021-10-08 11:50:00|||||||||2
1633694100000|2021-10-08 11:55:00|||||||||2
1633694400000|2021-10-08 12:00:00|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|51
1633694700000|2021-10-08 12:05:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|14
1633695000000|2021-10-08 12:10:00|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|14
1633695300000|2021-10-08 12:15:00|||||||||53
1633695600000|2021-10-08 12:20:00|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|39
1633695900000|2021-10-08 12:25:00|21.36|21.2|21.41|21.25|21.42|21.26|21.34|21.18|132
1633696200000|2021-10-08 12:30:00|21.38|21.22|21.52|21.36|21.64|21.48|21.38|21.22|337
1633696500000|2021-10-08 12:35:00|21.48|21.32|21.29|21.13|21.52|21.36|21.24|21.08|444
1633696800000|2021-10-08 12:40:00|21.3|21.14|21.42|21.26|21.47|21.31|21.28|21.12|394
1633697100000|2021-10-08 12:45:00|21.37|21.21|21.54|21.38|21.58|21.42|21.37|21.21|117
1633697400000|2021-10-08 12:50:00|21.52|21.36|21.43|21.27|21.54|21.38|21.42|21.26|89
1633697700000|2021-10-08 12:55:00|21.44|21.28|21.31|21.15|21.44|21.28|21.26|21.1|347
1633698000000|2021-10-08 13:00:00|21.33|21.17|21.26|21.1|21.33|21.17|21.26|21.1|147
1633698300000|2021-10-08 13:05:00|21.28|21.12|21.31|21.15|21.38|21.22|21.26|21.1|241
1633698600000|2021-10-08 13:10:00|21.33|21.17|21.31|21.15|21.36|21.2|21.31|21.15|39
1633698900000|2021-10-08 13:15:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|136
1633699200000|2021-10-08 13:20:00|21.33|21.17|21.31|21.15|21.36|21.2|21.31|21.15|86
1633699500000|2021-10-08 13:25:00|21.32|21.16|21.31|21.15|21.33|21.17|21.31|21.15|83
1633699800000|2021-10-08 13:30:00|21.28|21.12|21.43|21.27|21.43|21.27|21.2|21.04|1213
1633700100000|2021-10-08 13:35:00|21.44|21.28|21.31|21.15|21.48|21.32|21.31|21.15|818
1633700400000|2021-10-08 13:40:00|21.3|21.14|21.31|21.15|21.31|21.15|21.15|20.99|795
1633700700000|2021-10-08 13:45:00|21.3|21.14|21.3|21.14|21.41|21.25|21.23|21.07|715
1633701000000|2021-10-08 13:50:00|21.31|21.15|21.31|21.15|21.41|21.25|21.3|21.14|442
1633701300000|2021-10-08 13:55:00|21.35|21.19|21.28|21.12|21.35|21.19|21.17|21.01|827
1633701600000|2021-10-08 14:00:00|21.23|21.07|21.1|20.94|21.25|21.09|21.1|20.94|740
1633701900000|2021-10-08 14:05:00|21.09|20.93|21.1|20.94|21.1|20.94|21.04|20.88|608
1633702200000|2021-10-08 14:10:00|21.12|20.96|21.07|20.91|21.13|20.97|21.07|20.91|447
1633702500000|2021-10-08 14:15:00|21.08|20.92|21.12|20.96|21.13|20.97|21.05|20.89|323
1633702800000|2021-10-08 14:20:00|21.11|20.95|21.12|20.96|21.13|20.97|21.08|20.92|380
1633703100000|2021-10-08 14:25:00|21.13|20.97|21.17|21.01|21.17|21.01|21.12|20.96|589
1633703400000|2021-10-08 14:30:00|21.13|20.97|21.2|21.04|21.2|21.04|21.1|20.94|461
1633703700000|2021-10-08 14:35:00|21.17|21.01|21.21|21.05|21.21|21.05|21.14|20.98|565
1633704000000|2021-10-08 14:40:00|21.19|21.03|21.32|21.16|21.38|21.22|21.16|21|710
1633704300000|2021-10-08 14:45:00|21.31|21.15|21.26|21.1|21.36|21.2|21.21|21.05|569
1633704600000|2021-10-08 14:50:00|21.24|21.08|21.19|21.03|21.26|21.1|21.16|21|212
1633704900000|2021-10-08 14:55:00|21.2|21.04|21.25|21.09|21.26|21.1|21.19|21.03|274
1633705200000|2021-10-08 15:00:00|21.24|21.08|21.31|21.15|21.31|21.15|21.21|21.05|477
1633705500000|2021-10-08 15:05:00|21.36|21.2|21.24|21.08|21.36|21.2|21.24|21.08|250
1633705800000|2021-10-08 15:10:00|21.26|21.1|21.19|21.03|21.26|21.1|21.19|21.03|207
1633706100000|2021-10-08 15:15:00|21.21|21.05|21.19|21.03|21.21|21.05|21.19|21.03|195
1633706400000|2021-10-08 15:20:00|21.16|21|21.24|21.08|21.24|21.08|21.16|21|275
1633706700000|2021-10-08 15:25:00|21.26|21.1|21.21|21.05|21.26|21.1|21.17|21.01|405
1633707000000|2021-10-08 15:30:00|21.19|21.03|21.26|21.1|21.26|21.1|21.19|21.03|202
1633707300000|2021-10-08 15:35:00|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|206
1633707600000|2021-10-08 15:40:00|21.29|21.13|21.35|21.19|21.36|21.2|21.29|21.13|195
1633707900000|2021-10-08 15:45:00|21.34|21.18|21.36|21.2|21.37|21.21|21.31|21.15|194
1633708200000|2021-10-08 15:50:00|21.37|21.21|21.31|21.15|21.41|21.25|21.31|21.15|166
1633708500000|2021-10-08 15:55:00|21.33|21.17|21.34|21.18|21.37|21.21|21.31|21.15|208
1633708800000|2021-10-08 16:00:00|21.32|21.16|21.31|21.15|21.37|21.21|21.27|21.11|574
1633709100000|2021-10-08 16:05:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|258
1633709400000|2021-10-08 16:10:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|157
1633709700000|2021-10-08 16:15:00|21.32|21.16|21.31|21.15|21.36|21.2|21.31|21.15|182
1633710000000|2021-10-08 16:20:00|21.32|21.16|21.31|21.15|21.36|21.2|21.31|21.15|209
1633710300000|2021-10-08 16:25:00|21.32|21.16|21.36|21.2|21.37|21.21|21.31|21.15|247
1633710600000|2021-10-08 16:30:00|21.37|21.21|21.32|21.16|21.37|21.21|21.31|21.15|233
1633710900000|2021-10-08 16:35:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|122
1633711200000|2021-10-08 16:40:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|225
1633711500000|2021-10-08 16:45:00|21.21|21.05|21.18|21.02|21.24|21.08|21.18|21.02|220
1633711800000|2021-10-08 16:50:00|||||||||201
1633712100000|2021-10-08 16:55:00|21.19|21.03|21.23|21.07|21.23|21.07|21.18|21.02|292
1633712400000|2021-10-08 17:00:00|21.19|21.03|21.19|21.03|21.19|21.03|21.18|21.02|154
1633712700000|2021-10-08 17:05:00|21.21|21.05|21.21|21.05|21.24|21.08|21.19|21.03|139
1633713000000|2021-10-08 17:10:00|21.24|21.08|21.2|21.04|21.24|21.08|21.16|21|329
1633713300000|2021-10-08 17:15:00|21.21|21.05|21.37|21.21|21.37|21.21|21.21|21.05|535
1633713600000|2021-10-08 17:20:00|21.36|21.2|21.36|21.2|21.37|21.21|21.31|21.15|314
1633713900000|2021-10-08 17:25:00|21.37|21.21|21.36|21.2|21.37|21.21|21.32|21.16|142
1633714200000|2021-10-08 17:30:00|21.37|21.21|21.31|21.15|21.37|21.21|21.31|21.15|369
1633714500000|2021-10-08 17:35:00|21.32|21.16|21.37|21.21|21.37|21.21|21.31|21.15|153
1633714800000|2021-10-08 17:40:00|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|46
1633715100000|2021-10-08 17:45:00|21.4|21.24|21.32|21.16|21.4|21.24|21.32|21.16|103
1633715400000|2021-10-08 17:50:00|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|169
1633715700000|2021-10-08 17:55:00|21.3|21.14|21.26|21.1|21.3|21.14|21.22|21.06|238
1633716000000|2021-10-08 18:00:00|21.27|21.11|21.21|21.05|21.27|21.11|21.21|21.05|312
1633716300000|2021-10-08 18:05:00|21.22|21.06|21.22|21.06|21.26|21.1|21.21|21.05|640
1633716600000|2021-10-08 18:10:00|21.26|21.1|21.24|21.08|21.26|21.1|21.21|21.05|170
1633716900000|2021-10-08 18:15:00|21.26|21.1|21.21|21.05|21.26|21.1|21.16|21|323
1633717200000|2021-10-08 18:20:00|21.19|21.03|21.17|21.01|21.21|21.05|21.16|21|366
1633717500000|2021-10-08 18:25:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|490
1633717800000|2021-10-08 18:30:00|21.09|20.93|21.06|20.9|21.09|20.93|21.04|20.88|314
1633718100000|2021-10-08 18:35:00|21.04|20.88|21.09|20.93|21.11|20.95|21.04|20.88|306
1633718400000|2021-10-08 18:40:00|21.11|20.95|21.11|20.95|21.13|20.97|21.09|20.93|413
1633718700000|2021-10-08 18:45:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|312
1633719000000|2021-10-08 18:50:00|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|217
1633719300000|2021-10-08 18:55:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|242
1633719600000|2021-10-08 19:00:00|21.04|20.88|21.07|20.91|21.12|20.96|21.02|20.86|317
1633719900000|2021-10-08 19:05:00|21.02|20.86|21.02|20.86|21.07|20.91|21.02|20.86|248
1633720200000|2021-10-08 19:10:00|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|322
1633720500000|2021-10-08 19:15:00|21.04|20.88|21.03|20.87|21.08|20.92|21.03|20.87|156
1633720800000|2021-10-08 19:20:00|21.06|20.9|21.08|20.92|21.08|20.92|21.01|20.85|239
1633721100000|2021-10-08 19:25:00|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|238
1633721400000|2021-10-08 19:30:00|21.08|20.92|21.08|20.92|21.13|20.97|21.03|20.87|323
1633721700000|2021-10-08 19:35:00|21.09|20.93|21.19|21.03|21.2|21.04|21.09|20.93|499
1633722000000|2021-10-08 19:40:00|21.14|20.98|21.16|21|21.24|21.08|21.14|20.98|305
1633722300000|2021-10-08 19:45:00|21.17|21.01|21.21|21.05|21.21|21.05|21.14|20.98|431
1633722600000|2021-10-08 19:50:00|21.22|21.06|21.26|21.1|21.27|21.11|21.21|21.05|435
1633722900000|2021-10-08 19:55:00|21.25|21.09|21.19|21.03|21.26|21.1|21.11|20.95|1826
1633723200000|2021-10-08 20:00:00|21.16|21|21.26|21.1|21.27|21.11|21.16|21|611
1633723500000|2021-10-08 20:05:00|21.27|21.11|21.27|21.11|21.27|21.11|21.24|21.08|247
1633723800000|2021-10-08 20:10:00|21.22|21.06|21.26|21.1|21.32|21.16|21.22|21.06|930
1633725000000|2021-10-08 20:30:00|21.27|21.11|21.31|21.15|21.31|21.15|21.26|21.1|225
1633725300000|2021-10-08 20:35:00|21.3|21.14|21.27|21.11|21.32|21.16|21.27|21.11|77
1633725600000|2021-10-08 20:40:00|21.28|21.12|21.28|21.12|21.32|21.16|21.27|21.11|37
1633725900000|2021-10-08 20:45:00|21.27|21.11|21.28|21.12|21.32|21.16|21.27|21.11|104
1633726200000|2021-10-08 20:50:00|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|59
1633726500000|2021-10-08 20:55:00|21.32|21.16|21.31|21.15|21.34|21.18|21.28|21.12|44
1633903200000|2021-10-10 22:00:00|21.36|21.2|21.31|21.15|21.36|21.2|21.3|21.14|36
1633903500000|2021-10-10 22:05:00|21.3|21.14|21.37|21.21|21.38|21.22|21.3|21.14|57
1633903800000|2021-10-10 22:10:00|21.38|21.22|21.4|21.24|21.43|21.27|21.35|21.19|19
1633904100000|2021-10-10 22:15:00|21.41|21.25|21.48|21.32|21.48|21.32|21.4|21.24|13
1633904400000|2021-10-10 22:20:00|21.46|21.3|21.47|21.31|21.49|21.33|21.43|21.27|11
1633904700000|2021-10-10 22:25:00|21.46|21.3|21.44|21.28|21.49|21.33|21.44|21.28|24
1633905000000|2021-10-10 22:30:00|21.43|21.27|21.44|21.28|21.46|21.3|21.41|21.25|10
1633905300000|2021-10-10 22:35:00|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|0
1633905600000|2021-10-10 22:40:00|21.45|21.29|21.45|21.29|21.49|21.33|21.45|21.29|0
1633905900000|2021-10-10 22:45:00|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|60
1633906200000|2021-10-10 22:50:00|21.52|21.36|21.56|21.4|21.57|21.41|21.52|21.36|61
1633906500000|2021-10-10 22:55:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1633906800000|2021-10-10 23:00:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|21
1633907100000|2021-10-10 23:05:00|21.57|21.41|21.67|21.51|21.67|21.51|21.56|21.4|111
1633907400000|2021-10-10 23:10:00|||||||||5
1633907700000|2021-10-10 23:15:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|16
1633908000000|2021-10-10 23:20:00|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|25
1633908600000|2021-10-10 23:30:00|21.62|21.46|21.68|21.52|21.68|21.52|21.62|21.46|46
1633908900000|2021-10-10 23:35:00|21.66|21.5|21.84|21.68|21.89|21.73|21.65|21.49|126
1633909200000|2021-10-10 23:40:00|21.83|21.67|21.73|21.57|21.83|21.67|21.73|21.57|43
1633909500000|2021-10-10 23:45:00|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|12
1633909800000|2021-10-10 23:50:00|21.76|21.6|21.76|21.6|21.78|21.62|21.73|21.57|17
1633910100000|2021-10-10 23:55:00|21.78|21.62|21.76|21.6|21.78|21.62|21.73|21.57|16
1633910400000|2021-10-11 00:00:00|21.74|21.58|21.77|21.61|21.81|21.65|21.72|21.56|68
1633910700000|2021-10-11 00:05:00|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|41
1633911000000|2021-10-11 00:10:00|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|14
1633911300000|2021-10-11 00:15:00|21.71|21.55|21.7|21.54|21.73|21.57|21.68|21.52|40
1633911600000|2021-10-11 00:20:00|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|5
1633911900000|2021-10-11 00:25:00|||||||||28
1633912200000|2021-10-11 00:30:00|21.67|21.51|21.57|21.41|21.68|21.52|21.57|21.41|100
1633912500000|2021-10-11 00:35:00|21.59|21.43|21.54|21.38|21.62|21.46|21.52|21.36|22
1633912800000|2021-10-11 00:40:00|21.56|21.4|21.52|21.36|21.57|21.41|21.52|21.36|2
1633913100000|2021-10-11 00:45:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|1
1633913400000|2021-10-11 00:50:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1633913700000|2021-10-11 00:55:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1633914000000|2021-10-11 01:00:00|21.52|21.36|21.43|21.27|21.54|21.38|21.4|21.24|161
1633914300000|2021-10-11 01:05:00|21.45|21.29|21.45|21.29|21.46|21.3|21.43|21.27|55
1633914600000|2021-10-11 01:10:00|21.46|21.3|21.48|21.32|21.5|21.34|21.45|21.29|34
1633914900000|2021-10-11 01:15:00|21.46|21.3|21.51|21.35|21.56|21.4|21.45|21.29|20
1633915200000|2021-10-11 01:20:00|21.5|21.34|21.46|21.3|21.51|21.35|21.45|21.29|6
1633915500000|2021-10-11 01:25:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1633915800000|2021-10-11 01:30:00|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|2
1633916100000|2021-10-11 01:35:00|21.41|21.25|21.35|21.19|21.45|21.29|21.35|21.19|18
1633916400000|2021-10-11 01:40:00|21.34|21.18|21.39|21.23|21.4|21.24|21.34|21.18|121
1633916700000|2021-10-11 01:45:00|21.4|21.24|21.46|21.3|21.46|21.3|21.39|21.23|26
1633917000000|2021-10-11 01:50:00|21.45|21.29|21.46|21.3|21.46|21.3|21.43|21.27|5
1633917300000|2021-10-11 01:55:00|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|9
1633917600000|2021-10-11 02:00:00|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|2
1633917900000|2021-10-11 02:05:00|21.45|21.29|21.41|21.25|21.46|21.3|21.41|21.25|4
1633918200000|2021-10-11 02:10:00|21.4|21.24|21.45|21.29|21.46|21.3|21.4|21.24|4
1633918500000|2021-10-11 02:15:00|21.43|21.27|21.41|21.25|21.45|21.29|21.41|21.25|2
1633918800000|2021-10-11 02:20:00|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|18
1633919100000|2021-10-11 02:25:00|21.39|21.23|21.4|21.24|21.4|21.24|21.35|21.19|84
1633919400000|2021-10-11 02:30:00|21.39|21.23|21.4|21.24|21.43|21.27|21.39|21.23|26
1633919700000|2021-10-11 02:35:00|21.41|21.25|21.45|21.29|21.46|21.3|21.41|21.25|67
1633920000000|2021-10-11 02:40:00|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|2
1633920300000|2021-10-11 02:45:00|21.43|21.27|21.45|21.29|21.45|21.29|21.41|21.25|1
1633920600000|2021-10-11 02:50:00|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|23
1633920900000|2021-10-11 02:55:00|21.47|21.31|21.51|21.35|21.51|21.35|21.46|21.3|13
1633921200000|2021-10-11 03:00:00|21.52|21.36|21.56|21.4|21.56|21.4|21.51|21.35|21
1633921500000|2021-10-11 03:05:00|21.58|21.42|21.58|21.42|21.63|21.47|21.56|21.4|43
1633921800000|2021-10-11 03:10:00|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|3
1633922100000|2021-10-11 03:15:00|21.53|21.37|21.53|21.37|21.56|21.4|21.52|21.36|9
1633922400000|2021-10-11 03:20:00|21.52|21.36|21.51|21.35|21.56|21.4|21.51|21.35|8
1633922700000|2021-10-11 03:25:00|21.5|21.34|21.51|21.35|21.51|21.35|21.48|21.32|1
1633923000000|2021-10-11 03:30:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1633923300000|2021-10-11 03:35:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|10
1633923900000|2021-10-11 03:45:00|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|11
1633924200000|2021-10-11 03:50:00|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|54
1633924500000|2021-10-11 03:55:00|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|10
1633924800000|2021-10-11 04:00:00|21.5|21.34|21.5|21.34|21.51|21.35|21.47|21.31|4
1633925100000|2021-10-11 04:05:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|1
1633925400000|2021-10-11 04:10:00|||||||||4
1633925700000|2021-10-11 04:15:00|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|6
1633926000000|2021-10-11 04:20:00|21.47|21.31|21.47|21.31|21.51|21.35|21.47|21.31|1
1633926300000|2021-10-11 04:25:00|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|8
1633926600000|2021-10-11 04:30:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|1
1633926900000|2021-10-11 04:35:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|11
1633927500000|2021-10-11 04:45:00|21.46|21.3|21.42|21.26|21.46|21.3|21.42|21.26|21
1633928100000|2021-10-11 04:55:00|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|22
1633928400000|2021-10-11 05:00:00|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|11
1633928700000|2021-10-11 05:05:00|21.37|21.21|21.36|21.2|21.41|21.25|21.35|21.19|6
1633929000000|2021-10-11 05:10:00|21.38|21.22|21.36|21.2|21.41|21.25|21.36|21.2|5
1633929300000|2021-10-11 05:15:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|2
1633929600000|2021-10-11 05:20:00|21.42|21.26|21.42|21.26|21.46|21.3|21.41|21.25|4
1633929900000|2021-10-11 05:25:00|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|3
1633930200000|2021-10-11 05:30:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|5
1633930500000|2021-10-11 05:35:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|3
1633930800000|2021-10-11 05:40:00|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|1
1633931100000|2021-10-11 05:45:00|21.41|21.25|21.38|21.22|21.41|21.25|21.36|21.2|5
1633931400000|2021-10-11 05:50:00|21.36|21.2|21.4|21.24|21.41|21.25|21.36|21.2|7
1633931700000|2021-10-11 05:55:00|21.36|21.2|21.33|21.17|21.36|21.2|21.31|21.15|22
1633932000000|2021-10-11 06:00:00|21.31|21.15|21.33|21.17|21.35|21.19|21.3|21.14|10
1633932300000|2021-10-11 06:05:00|21.31|21.15|21.46|21.3|21.46|21.3|21.31|21.15|15
1633932600000|2021-10-11 06:10:00|21.47|21.31|21.47|21.31|21.52|21.36|21.46|21.3|9
1633932900000|2021-10-11 06:15:00|21.49|21.33|21.52|21.36|21.53|21.37|21.47|21.31|42
1633933200000|2021-10-11 06:20:00|21.53|21.37|21.57|21.41|21.58|21.42|21.52|21.36|9
1633933500000|2021-10-11 06:25:00|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|6
1633933800000|2021-10-11 06:30:00|21.58|21.42|21.63|21.47|21.63|21.47|21.57|21.41|20
1633934100000|2021-10-11 06:35:00|21.62|21.46|21.57|21.41|21.63|21.47|21.52|21.36|31
1633934400000|2021-10-11 06:40:00|21.55|21.39|21.57|21.41|21.62|21.46|21.55|21.39|41
1633934700000|2021-10-11 06:45:00|21.55|21.39|21.57|21.41|21.57|21.41|21.53|21.37|4
1633935000000|2021-10-11 06:50:00|21.58|21.42|21.58|21.42|21.62|21.46|21.57|21.41|37
1633935300000|2021-10-11 06:55:00|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|58
1633935600000|2021-10-11 07:00:00|21.62|21.46|21.64|21.48|21.73|21.57|21.58|21.42|249
1633935900000|2021-10-11 07:05:00|21.66|21.5|21.53|21.37|21.68|21.52|21.52|21.36|207
1633936200000|2021-10-11 07:10:00|21.52|21.36|21.58|21.42|21.62|21.46|21.52|21.36|65
1633936500000|2021-10-11 07:15:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|71
1633936800000|2021-10-11 07:20:00|21.58|21.42|21.63|21.47|21.63|21.47|21.57|21.41|223
1633937100000|2021-10-11 07:25:00|21.68|21.52|21.68|21.52|21.69|21.53|21.62|21.46|183
1633937400000|2021-10-11 07:30:00|21.63|21.47|21.63|21.47|21.68|21.52|21.6|21.44|54
1633937700000|2021-10-11 07:35:00|21.68|21.52|21.75|21.59|21.75|21.59|21.66|21.5|72
1633938000000|2021-10-11 07:40:00|21.78|21.62|21.81|21.65|21.85|21.69|21.75|21.59|57
1633938300000|2021-10-11 07:45:00|21.83|21.67|21.75|21.59|21.83|21.67|21.72|21.56|78
1633938600000|2021-10-11 07:50:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|34
1633938900000|2021-10-11 07:55:00|21.76|21.6|21.7|21.54|21.76|21.6|21.7|21.54|21
1633939200000|2021-10-11 08:00:00|21.69|21.53|21.64|21.48|21.7|21.54|21.59|21.43|113
1633939500000|2021-10-11 08:05:00|21.69|21.53|21.69|21.53|21.69|21.53|21.64|21.48|40
1633939800000|2021-10-11 08:10:00|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|42
1633940100000|2021-10-11 08:15:00|||||||||3
1633940400000|2021-10-11 08:20:00|21.69|21.53|21.85|21.69|21.85|21.69|21.69|21.53|162
1633940700000|2021-10-11 08:25:00|21.8|21.64|21.7|21.54|21.85|21.69|21.7|21.54|43
1633941000000|2021-10-11 08:30:00|21.69|21.53|21.64|21.48|21.7|21.54|21.63|21.47|66
1633941300000|2021-10-11 08:35:00|21.68|21.52|21.69|21.53|21.69|21.53|21.64|21.48|18
1633941600000|2021-10-11 08:40:00|21.7|21.54|21.75|21.59|21.75|21.59|21.69|21.53|19
1633941900000|2021-10-11 08:45:00|21.74|21.58|21.76|21.6|21.8|21.64|21.74|21.58|7
1633942200000|2021-10-11 08:50:00|21.75|21.59|21.69|21.53|21.76|21.6|21.69|21.53|20
1633942500000|2021-10-11 08:55:00|21.64|21.48|21.64|21.48|21.69|21.53|21.64|21.48|43
1633942800000|2021-10-11 09:00:00|21.65|21.49|21.64|21.48|21.69|21.53|21.64|21.48|3
1633943100000|2021-10-11 09:05:00|21.63|21.47|21.61|21.45|21.64|21.48|21.58|21.42|51
1633943400000|2021-10-11 09:10:00|21.63|21.47|21.69|21.53|21.69|21.53|21.59|21.43|16
1633943700000|2021-10-11 09:15:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|8
1633944000000|2021-10-11 09:20:00|21.69|21.53|21.64|21.48|21.69|21.53|21.63|21.47|34
1633944300000|2021-10-11 09:25:00|21.63|21.47|21.64|21.48|21.68|21.52|21.63|21.47|15
1633944600000|2021-10-11 09:30:00|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|11
1633944900000|2021-10-11 09:35:00|21.69|21.53|21.64|21.48|21.69|21.53|21.63|21.47|10
1633945200000|2021-10-11 09:40:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|8
1633945500000|2021-10-11 09:45:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|6
1633945800000|2021-10-11 09:50:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|18
1633946100000|2021-10-11 09:55:00|21.59|21.43|21.63|21.47|21.63|21.47|21.58|21.42|8
1633946400000|2021-10-11 10:00:00|21.59|21.43|21.69|21.53|21.69|21.53|21.59|21.43|28
1633946700000|2021-10-11 10:05:00|21.68|21.52|21.64|21.48|21.69|21.53|21.63|21.47|15
1633947000000|2021-10-11 10:10:00|21.63|21.47|21.64|21.48|21.68|21.52|21.63|21.47|7
1633947300000|2021-10-11 10:15:00|21.66|21.5|21.64|21.48|21.68|21.52|21.63|21.47|6
1633947600000|2021-10-11 10:20:00|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|6
1633947900000|2021-10-11 10:25:00|21.65|21.49|21.69|21.53|21.7|21.54|21.65|21.49|16
1633948200000|2021-10-11 10:30:00|21.7|21.54|21.72|21.56|21.74|21.58|21.69|21.53|5
1633948500000|2021-10-11 10:35:00|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|1
1633948800000|2021-10-11 10:40:00|21.69|21.53|21.7|21.54|21.75|21.59|21.69|21.53|20
1633949100000|2021-10-11 10:45:00|21.74|21.58|21.81|21.65|21.86|21.7|21.74|21.58|73
1633949400000|2021-10-11 10:50:00|21.82|21.66|21.76|21.6|21.82|21.66|21.76|21.6|63
1633949700000|2021-10-11 10:55:00|21.8|21.64|21.76|21.6|21.81|21.65|21.76|21.6|12
1633950000000|2021-10-11 11:00:00|21.75|21.59|21.75|21.59|21.81|21.65|21.75|21.59|39
1633950300000|2021-10-11 11:05:00|21.76|21.6|21.7|21.54|21.76|21.6|21.7|21.54|19
1633950600000|2021-10-11 11:10:00|21.71|21.55|21.65|21.49|21.75|21.59|21.65|21.49|50
1633950900000|2021-10-11 11:15:00|21.64|21.48|21.65|21.49|21.65|21.49|21.6|21.44|27
1633951200000|2021-10-11 11:20:00|||||||||14
1633951500000|2021-10-11 11:25:00|21.6|21.44|21.64|21.48|21.65|21.49|21.6|21.44|127
1633951800000|2021-10-11 11:30:00|21.65|21.49|21.65|21.49|21.69|21.53|21.64|21.48|22
1633952100000|2021-10-11 11:35:00|21.64|21.48|21.65|21.49|21.69|21.53|21.64|21.48|5
1633952400000|2021-10-11 11:40:00|21.64|21.48|21.64|21.48|21.67|21.51|21.64|21.48|56
1633952700000|2021-10-11 11:45:00|21.65|21.49|21.65|21.49|21.65|21.49|21.64|21.48|56
1633953000000|2021-10-11 11:50:00|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|50
1633953300000|2021-10-11 11:55:00|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|101
1633953600000|2021-10-11 12:00:00|21.72|21.56|21.76|21.6|21.78|21.62|21.71|21.55|165
1633953900000|2021-10-11 12:05:00|21.75|21.59|21.78|21.62|21.81|21.65|21.71|21.55|98
1633954200000|2021-10-11 12:10:00|21.76|21.6|21.77|21.61|21.78|21.62|21.76|21.6|46
1633954500000|2021-10-11 12:15:00|21.72|21.56|21.71|21.55|21.77|21.61|21.7|21.54|99
1633954800000|2021-10-11 12:20:00|21.72|21.56|21.65|21.49|21.72|21.56|21.65|21.49|43
1633955100000|2021-10-11 12:25:00|21.67|21.51|21.65|21.49|21.7|21.54|21.65|21.49|12
1633955400000|2021-10-11 12:30:00|21.66|21.5|21.61|21.45|21.66|21.5|21.6|21.44|41
1633955700000|2021-10-11 12:35:00|21.59|21.43|21.59|21.43|21.61|21.45|21.54|21.38|41
1633956000000|2021-10-11 12:40:00|21.6|21.44|21.59|21.43|21.61|21.45|21.59|21.43|25
1633956300000|2021-10-11 12:45:00|21.56|21.4|21.59|21.43|21.61|21.45|21.56|21.4|13
1633956600000|2021-10-11 12:50:00|21.6|21.44|21.6|21.44|21.61|21.45|21.59|21.43|30
1633956900000|2021-10-11 12:55:00|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|7
1633957200000|2021-10-11 13:00:00|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|74
1633957500000|2021-10-11 13:05:00|21.55|21.39|21.55|21.39|21.56|21.4|21.5|21.34|144
1633957800000|2021-10-11 13:10:00|21.54|21.38|21.49|21.33|21.55|21.39|21.49|21.33|33
1633958100000|2021-10-11 13:15:00|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|115
1633958400000|2021-10-11 13:20:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|48
1633958700000|2021-10-11 13:25:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|52
1633959000000|2021-10-11 13:30:00|21.5|21.34|21.49|21.33|21.6|21.44|21.38|21.22|949
1633959300000|2021-10-11 13:35:00|21.48|21.32|21.41|21.25|21.54|21.38|21.41|21.25|595
1633959600000|2021-10-11 13:40:00|21.4|21.24|21.24|21.08|21.4|21.24|21.24|21.08|785
1633959900000|2021-10-11 13:45:00|21.23|21.07|21.18|21.02|21.24|21.08|21.18|21.02|272
1633960200000|2021-10-11 13:50:00|21.14|20.98|21.03|20.87|21.14|20.98|21.03|20.87|434
1633960500000|2021-10-11 13:55:00|21.02|20.86|21.03|20.87|21.08|20.92|21.02|20.86|432
1633960800000|2021-10-11 14:00:00|21.02|20.86|20.98|20.82|21.03|20.87|20.92|20.76|678
1633961100000|2021-10-11 14:05:00|20.97|20.81|20.93|20.77|20.98|20.82|20.92|20.76|537
1633961400000|2021-10-11 14:10:00|20.92|20.76|20.93|20.77|20.93|20.77|20.87|20.71|642
1633961700000|2021-10-11 14:15:00|20.92|20.76|20.87|20.71|20.93|20.77|20.87|20.71|517
1633962000000|2021-10-11 14:20:00|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|176
1633962300000|2021-10-11 14:25:00|||||||||100
1633962600000|2021-10-11 14:30:00|20.82|20.66|20.86|20.7|20.87|20.71|20.82|20.66|379
1633962900000|2021-10-11 14:35:00|20.87|20.71|20.88|20.72|20.88|20.72|20.86|20.7|240
1633963200000|2021-10-11 14:40:00|20.93|20.77|20.96|20.8|20.98|20.82|20.91|20.75|492
1633963500000|2021-10-11 14:45:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|102
1633963800000|2021-10-11 14:50:00|20.95|20.79|20.93|20.77|20.97|20.81|20.92|20.76|160
1633964100000|2021-10-11 14:55:00|20.97|20.81|20.98|20.82|20.98|20.82|20.93|20.77|185
1633964400000|2021-10-11 15:00:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|357
1633964700000|2021-10-11 15:05:00|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|117
1633965000000|2021-10-11 15:10:00|||||||||146
1633965300000|2021-10-11 15:15:00|20.97|20.81|21.03|20.87|21.03|20.87|20.97|20.81|207
1633965600000|2021-10-11 15:20:00|21.02|20.86|20.98|20.82|21.03|20.87|20.97|20.81|260
1633965900000|2021-10-11 15:25:00|20.97|20.81|20.97|20.81|21.03|20.87|20.97|20.81|335
1633966200000|2021-10-11 15:30:00|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|277
1633966500000|2021-10-11 15:35:00|20.87|20.71|20.82|20.66|20.87|20.71|20.81|20.65|155
1633966800000|2021-10-11 15:40:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|117
1633967100000|2021-10-11 15:45:00|20.82|20.66|20.86|20.7|20.87|20.71|20.81|20.65|183
1633967400000|2021-10-11 15:50:00|||||||||71
1633967700000|2021-10-11 15:55:00|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|188
1633968000000|2021-10-11 16:00:00|20.83|20.67|20.96|20.8|20.97|20.81|20.81|20.65|323
1633968300000|2021-10-11 16:05:00|20.97|20.81|20.92|20.76|21.02|20.86|20.92|20.76|229
1633968600000|2021-10-11 16:10:00|20.96|20.8|21.02|20.86|21.03|20.87|20.92|20.76|157
1633968900000|2021-10-11 16:15:00|21.03|20.87|21.03|20.87|21.07|20.91|20.98|20.82|111
1633969200000|2021-10-11 16:20:00|21.02|20.86|20.97|20.81|21.03|20.87|20.97|20.81|217
1633969500000|2021-10-11 16:25:00|20.98|20.82|20.92|20.76|21.02|20.86|20.92|20.76|298
1633969800000|2021-10-11 16:30:00|20.93|20.77|20.97|20.81|20.98|20.82|20.92|20.76|195
1633970100000|2021-10-11 16:35:00|20.95|20.79|20.98|20.82|21.03|20.87|20.93|20.77|197
1633970400000|2021-10-11 16:40:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|123
1633970700000|2021-10-11 16:45:00|21.02|20.86|20.98|20.82|21.02|20.86|20.97|20.81|136
1633971000000|2021-10-11 16:50:00|21.02|20.86|21.08|20.92|21.09|20.93|20.98|20.82|321
1633971300000|2021-10-11 16:55:00|21.04|20.88|21.04|20.88|21.09|20.93|21.03|20.87|194
1633971600000|2021-10-11 17:00:00|21.08|20.92|21.2|21.04|21.2|21.04|21.04|20.88|448
1633971900000|2021-10-11 17:05:00|21.21|21.05|21.2|21.04|21.25|21.09|21.15|20.99|280
1633972200000|2021-10-11 17:10:00|21.15|20.99|21.15|20.99|21.15|20.99|21.1|20.94|239
1633972500000|2021-10-11 17:15:00|21.19|21.03|21.15|20.99|21.19|21.03|21.14|20.98|89
1633972800000|2021-10-11 17:20:00|21.14|20.98|21.31|21.15|21.31|21.15|21.14|20.98|347
1633973100000|2021-10-11 17:25:00|21.32|21.16|21.32|21.16|21.41|21.25|21.31|21.15|306
1633973400000|2021-10-11 17:30:00|21.34|21.18|21.27|21.11|21.37|21.21|21.27|21.11|174
1633973700000|2021-10-11 17:35:00|21.26|21.1|21.22|21.06|21.27|21.11|21.21|21.05|384
1633974000000|2021-10-11 17:40:00|21.21|21.05|21.16|21|21.22|21.06|21.16|21|164
1633974300000|2021-10-11 17:45:00|21.21|21.05|21.27|21.11|21.33|21.17|21.16|21|373
1633974600000|2021-10-11 17:50:00|21.23|21.07|21.17|21.01|21.28|21.12|21.17|21.01|320
1633974900000|2021-10-11 17:55:00|21.18|21.02|21.23|21.07|21.27|21.11|21.18|21.02|407
1633975200000|2021-10-11 18:00:00|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|277
1633975500000|2021-10-11 18:05:00|21.25|21.09|21.17|21.01|21.27|21.11|21.17|21.01|618
1633975800000|2021-10-11 18:10:00|21.16|21|21.16|21|21.17|21.01|21.12|20.96|227
1633976100000|2021-10-11 18:15:00|21.14|20.98|21.21|21.05|21.21|21.05|21.11|20.95|378
1633976400000|2021-10-11 18:20:00|21.23|21.07|21.29|21.13|21.29|21.13|21.23|21.07|222
1633976700000|2021-10-11 18:25:00|21.31|21.15|21.23|21.07|21.34|21.18|21.23|21.07|428
1633977000000|2021-10-11 18:30:00|21.27|21.11|21.24|21.08|21.33|21.17|21.22|21.06|423
1633977300000|2021-10-11 18:35:00|21.28|21.12|21.34|21.18|21.34|21.18|21.24|21.08|300
1633977600000|2021-10-11 18:40:00|21.33|21.17|21.27|21.11|21.34|21.18|21.22|21.06|513
1633977900000|2021-10-11 18:45:00|21.28|21.12|21.22|21.06|21.32|21.16|21.22|21.06|336
1633978200000|2021-10-11 18:50:00|21.27|21.11|21.28|21.12|21.38|21.22|21.23|21.07|483
1633978500000|2021-10-11 18:55:00|21.3|21.14|21.22|21.06|21.33|21.17|21.22|21.06|268
1633978800000|2021-10-11 19:00:00|21.24|21.08|21.22|21.06|21.27|21.11|21.21|21.05|271
1633979100000|2021-10-11 19:05:00|21.26|21.1|21.28|21.12|21.33|21.17|21.24|21.08|453
1633979400000|2021-10-11 19:10:00|21.27|21.11|21.26|21.1|21.33|21.17|21.22|21.06|335
1633979700000|2021-10-11 19:15:00|21.27|21.11|21.37|21.21|21.37|21.21|21.27|21.11|392
1633980000000|2021-10-11 19:20:00|21.36|21.2|21.42|21.26|21.42|21.26|21.36|21.2|268
1633980300000|2021-10-11 19:25:00|21.37|21.21|21.43|21.27|21.43|21.27|21.37|21.21|512
1633980600000|2021-10-11 19:30:00|21.42|21.26|21.47|21.31|21.47|21.31|21.37|21.21|588
1633980900000|2021-10-11 19:35:00|21.48|21.32|21.45|21.29|21.48|21.32|21.42|21.26|436
1633981200000|2021-10-11 19:40:00|21.43|21.27|21.43|21.27|21.49|21.33|21.43|21.27|348
1633981500000|2021-10-11 19:45:00|21.48|21.32|21.47|21.31|21.53|21.37|21.43|21.27|495
1633981800000|2021-10-11 19:50:00|21.48|21.32|21.53|21.37|21.59|21.43|21.47|21.31|580
1633982100000|2021-10-11 19:55:00|21.49|21.33|21.6|21.44|21.64|21.48|21.49|21.33|1290
1633982400000|2021-10-11 20:00:00|21.56|21.4|21.62|21.46|21.62|21.46|21.56|21.4|937
1633982700000|2021-10-11 20:05:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|725
1633983000000|2021-10-11 20:10:00|21.66|21.5|21.61|21.45|21.66|21.5|21.56|21.4|601
1633984200000|2021-10-11 20:30:00|21.57|21.41|21.62|21.46|21.63|21.47|21.57|21.41|73
1633984500000|2021-10-11 20:35:00|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|37
1633984800000|2021-10-11 20:40:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|6
1633985100000|2021-10-11 20:45:00|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|49
1633985400000|2021-10-11 20:50:00|||||||||13
1633985700000|2021-10-11 20:55:00|21.61|21.45|21.57|21.41|21.62|21.46|21.57|21.41|30
1633989600000|2021-10-11 22:00:00|21.58|21.42|21.6|21.44|21.62|21.46|21.57|21.41|99
1633989900000|2021-10-11 22:05:00|21.59|21.43|21.63|21.47|21.63|21.47|21.57|21.41|10
1633990200000|2021-10-11 22:10:00|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|4
1633990500000|2021-10-11 22:15:00|21.63|21.47|21.62|21.46|21.63|21.47|21.6|21.44|3
1633990800000|2021-10-11 22:20:00|21.6|21.44|21.6|21.44|21.62|21.46|21.57|21.41|9
1633991100000|2021-10-11 22:25:00|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|5
1633991400000|2021-10-11 22:30:00|21.6|21.44|21.62|21.46|21.62|21.46|21.57|21.41|1
1633991700000|2021-10-11 22:35:00|21.6|21.44|21.62|21.46|21.63|21.47|21.6|21.44|4
1633992000000|2021-10-11 22:40:00|21.63|21.47|21.61|21.45|21.63|21.47|21.6|21.44|8
1633992300000|2021-10-11 22:45:00|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|1
1633992600000|2021-10-11 22:50:00|21.64|21.48|21.64|21.48|21.64|21.48|21.63|21.47|3
1633992900000|2021-10-11 22:55:00|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|9
1633993200000|2021-10-11 23:00:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1633993500000|2021-10-11 23:05:00|21.64|21.48|21.64|21.48|21.69|21.53|21.64|21.48|9
1633993800000|2021-10-11 23:10:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|11
1633994100000|2021-10-11 23:15:00|21.63|21.47|21.64|21.48|21.66|21.5|21.63|21.47|1
1633994400000|2021-10-11 23:20:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|1
1633994700000|2021-10-11 23:25:00|||||||||1
1633995000000|2021-10-11 23:30:00|21.66|21.5|21.64|21.48|21.68|21.52|21.64|21.48|10
1633995300000|2021-10-11 23:35:00|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|0
1633995600000|2021-10-11 23:40:00|21.64|21.48|21.64|21.48|21.64|21.48|21.63|21.47|6
1633995900000|2021-10-11 23:45:00|21.63|21.47|21.63|21.47|21.64|21.48|21.61|21.45|16
1633996200000|2021-10-11 23:50:00|21.64|21.48|21.59|21.43|21.64|21.48|21.59|21.43|3
1633996500000|2021-10-11 23:55:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|11
1633996800000|2021-10-12 00:00:00|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|38
1633997100000|2021-10-12 00:05:00|21.57|21.41|21.68|21.52|21.68|21.52|21.52|21.36|149
1633997400000|2021-10-12 00:10:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|45
1633997700000|2021-10-12 00:15:00|21.72|21.56|21.8|21.64|21.85|21.69|21.69|21.53|100
1633998000000|2021-10-12 00:20:00|21.79|21.63|21.8|21.64|21.82|21.66|21.79|21.63|3
1633998300000|2021-10-12 00:25:00|21.79|21.63|21.75|21.59|21.8|21.64|21.74|21.58|33
1633998600000|2021-10-12 00:30:00|21.77|21.61|21.74|21.58|21.79|21.63|21.74|21.58|16
1633998900000|2021-10-12 00:35:00|21.75|21.59|21.82|21.66|21.85|21.69|21.74|21.58|23
1633999200000|2021-10-12 00:40:00|21.8|21.64|21.9|21.74|21.9|21.74|21.8|21.64|51
1633999500000|2021-10-12 00:45:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|23
1633999800000|2021-10-12 00:50:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|47
1634000100000|2021-10-12 00:55:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|5
1634000400000|2021-10-12 01:00:00|21.86|21.7|21.85|21.69|21.9|21.74|21.82|21.66|12
1634000700000|2021-10-12 01:05:00|21.88|21.72|21.96|21.8|21.96|21.8|21.88|21.72|13
1634001000000|2021-10-12 01:10:00|21.95|21.79|21.96|21.8|22.01|21.85|21.95|21.79|41
1634001300000|2021-10-12 01:15:00|21.97|21.81|21.9|21.74|22.01|21.85|21.9|21.74|30
1634001600000|2021-10-12 01:20:00|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|7
1634001900000|2021-10-12 01:25:00|21.88|21.72|21.95|21.79|21.95|21.79|21.85|21.69|17
1634002200000|2021-10-12 01:30:00|21.96|21.8|21.91|21.75|21.96|21.8|21.9|21.74|21
1634002500000|2021-10-12 01:35:00|21.95|21.79|21.85|21.69|21.96|21.8|21.85|21.69|3
1634002800000|2021-10-12 01:40:00|21.86|21.7|21.83|21.67|21.86|21.7|21.8|21.64|10
1634003100000|2021-10-12 01:45:00|21.85|21.69|21.8|21.64|21.85|21.69|21.77|21.61|12
1634003400000|2021-10-12 01:50:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|5
1634003700000|2021-10-12 01:55:00|21.88|21.72|21.8|21.64|21.9|21.74|21.79|21.63|21
1634004000000|2021-10-12 02:00:00|21.85|21.69|21.79|21.63|21.85|21.69|21.74|21.58|69
1634004300000|2021-10-12 02:05:00|21.77|21.61|21.77|21.61|21.79|21.63|21.74|21.58|8
1634004600000|2021-10-12 02:10:00|21.79|21.63|21.75|21.59|21.8|21.64|21.74|21.58|1
1634004900000|2021-10-12 02:15:00|21.74|21.58|21.75|21.59|21.79|21.63|21.74|21.58|3
1634005200000|2021-10-12 02:20:00|21.74|21.58|21.79|21.63|21.84|21.68|21.74|21.58|3
1634005500000|2021-10-12 02:25:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|2
1634005800000|2021-10-12 02:30:00|21.77|21.61|21.79|21.63|21.8|21.64|21.75|21.59|0
1634006100000|2021-10-12 02:35:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1634006400000|2021-10-12 02:40:00|21.75|21.59|21.69|21.53|21.77|21.61|21.68|21.52|136
1634006700000|2021-10-12 02:45:00|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|96
1634007000000|2021-10-12 02:50:00|21.69|21.53|21.69|21.53|21.73|21.57|21.68|21.52|48
1634007600000|2021-10-12 03:00:00|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|3
1634007900000|2021-10-12 03:05:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|3
1634008200000|2021-10-12 03:10:00|21.75|21.59|21.79|21.63|21.79|21.63|21.73|21.57|5
1634008500000|2021-10-12 03:15:00|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|7
1634008800000|2021-10-12 03:20:00|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|0
1634009100000|2021-10-12 03:25:00|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1634009400000|2021-10-12 03:30:00|21.8|21.64|21.85|21.69|21.85|21.69|21.79|21.63|18
1634009700000|2021-10-12 03:35:00|21.82|21.66|21.79|21.63|21.85|21.69|21.79|21.63|7
1634010000000|2021-10-12 03:40:00|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|5
1634010300000|2021-10-12 03:45:00|21.79|21.63|21.8|21.64|21.8|21.64|21.77|21.61|11
1634010600000|2021-10-12 03:50:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1634010900000|2021-10-12 03:55:00|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|12
1634011200000|2021-10-12 04:00:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|9
1634011500000|2021-10-12 04:05:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1634011800000|2021-10-12 04:10:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|18
1634012100000|2021-10-12 04:15:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|3
1634012400000|2021-10-12 04:20:00|||||||||9
1634012700000|2021-10-12 04:25:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|4
1634013000000|2021-10-12 04:30:00|||||||||8
1634013300000|2021-10-12 04:35:00|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|14
1634013600000|2021-10-12 04:40:00|21.82|21.66|21.79|21.63|21.85|21.69|21.75|21.59|1
1634013900000|2021-10-12 04:45:00|21.77|21.61|21.72|21.56|21.8|21.64|21.72|21.56|10
1634014200000|2021-10-12 04:50:00|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|2
1634014500000|2021-10-12 04:55:00|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|33
1634014800000|2021-10-12 05:00:00|21.75|21.59|21.69|21.53|21.79|21.63|21.69|21.53|6
1634015100000|2021-10-12 05:05:00|21.68|21.52|21.64|21.48|21.68|21.52|21.64|21.48|16
1634015400000|2021-10-12 05:10:00|21.68|21.52|21.66|21.5|21.69|21.53|21.64|21.48|26
1634015700000|2021-10-12 05:15:00|21.68|21.52|21.69|21.53|21.69|21.53|21.64|21.48|15
1634016000000|2021-10-12 05:20:00|21.67|21.51|21.66|21.5|21.69|21.53|21.64|21.48|1
1634016300000|2021-10-12 05:25:00|21.67|21.51|21.68|21.52|21.69|21.53|21.64|21.48|3
1634016600000|2021-10-12 05:30:00|21.66|21.5|21.72|21.56|21.74|21.58|21.64|21.48|13
1634016900000|2021-10-12 05:35:00|21.7|21.54|21.69|21.53|21.74|21.58|21.69|21.53|0
1634017200000|2021-10-12 05:40:00|21.7|21.54|21.7|21.54|21.7|21.54|21.69|21.53|2
1634017500000|2021-10-12 05:45:00|21.69|21.53|21.69|21.53|21.7|21.54|21.65|21.49|3
1634017800000|2021-10-12 05:50:00|21.68|21.52|21.64|21.48|21.68|21.52|21.63|21.47|13
1634018100000|2021-10-12 05:55:00|21.68|21.52|21.69|21.53|21.69|21.53|21.64|21.48|23
1634018400000|2021-10-12 06:00:00|21.7|21.54|21.9|21.74|21.91|21.75|21.69|21.53|68
1634018700000|2021-10-12 06:05:00|21.86|21.7|21.8|21.64|21.91|21.75|21.8|21.64|37
1634019000000|2021-10-12 06:10:00|21.81|21.65|21.79|21.63|21.81|21.65|21.75|21.59|144
1634019300000|2021-10-12 06:15:00|21.8|21.64|21.85|21.69|21.85|21.69|21.79|21.63|40
1634019600000|2021-10-12 06:20:00|21.8|21.64|21.8|21.64|21.85|21.69|21.79|21.63|70
1634019900000|2021-10-12 06:25:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|25
1634020200000|2021-10-12 06:30:00|21.79|21.63|21.85|21.69|21.85|21.69|21.79|21.63|17
1634020500000|2021-10-12 06:35:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|8
1634020800000|2021-10-12 06:40:00|21.82|21.66|21.8|21.64|21.83|21.67|21.79|21.63|14
1634021100000|2021-10-12 06:45:00|21.84|21.68|21.9|21.74|21.91|21.75|21.8|21.64|72
1634021400000|2021-10-12 06:50:00|21.88|21.72|21.95|21.79|21.96|21.8|21.84|21.68|78
1634021700000|2021-10-12 06:55:00|21.96|21.8|22.01|21.85|22.06|21.9|21.95|21.79|188
1634022000000|2021-10-12 07:00:00|22|21.84|22.1|21.94|22.11|21.95|22|21.84|205
1634022300000|2021-10-12 07:05:00|22.06|21.9|21.95|21.79|22.1|21.94|21.95|21.79|115
1634022600000|2021-10-12 07:10:00|21.99|21.83|21.77|21.61|21.99|21.83|21.73|21.57|152
1634022900000|2021-10-12 07:15:00|21.75|21.59|21.88|21.72|21.89|21.73|21.75|21.59|93
1634023200000|2021-10-12 07:20:00|21.86|21.7|21.88|21.72|21.94|21.78|21.85|21.69|97
1634023500000|2021-10-12 07:25:00|21.86|21.7|21.93|21.77|21.93|21.77|21.78|21.62|100
1634023800000|2021-10-12 07:30:00|21.94|21.78|21.83|21.67|21.96|21.8|21.83|21.67|30
1634024100000|2021-10-12 07:35:00|21.82|21.66|21.83|21.67|21.87|21.71|21.82|21.66|19
1634024400000|2021-10-12 07:40:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|3
1634024700000|2021-10-12 07:45:00|21.87|21.71|21.77|21.61|21.87|21.71|21.75|21.59|20
1634025000000|2021-10-12 07:50:00|21.78|21.62|21.77|21.61|21.8|21.64|21.76|21.6|10
1634025300000|2021-10-12 07:55:00|21.76|21.6|21.82|21.66|21.82|21.66|21.72|21.56|21
1634025600000|2021-10-12 08:00:00|21.81|21.65|21.81|21.65|21.82|21.66|21.72|21.56|19
1634025900000|2021-10-12 08:05:00|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|22
1634026200000|2021-10-12 08:10:00|21.79|21.63|21.82|21.66|21.87|21.71|21.77|21.61|22
1634026500000|2021-10-12 08:15:00|21.85|21.69|21.82|21.66|21.87|21.71|21.82|21.66|26
1634026800000|2021-10-12 08:20:00|21.85|21.69|21.72|21.56|21.87|21.71|21.72|21.56|51
1634027100000|2021-10-12 08:25:00|21.68|21.52|21.72|21.56|21.73|21.57|21.67|21.51|73
1634027400000|2021-10-12 08:30:00|21.68|21.52|21.68|21.52|21.73|21.57|21.67|21.51|78
1634027700000|2021-10-12 08:35:00|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|56
1634028000000|2021-10-12 08:40:00|21.66|21.5|21.67|21.51|21.67|21.51|21.62|21.46|17
1634028300000|2021-10-12 08:45:00|21.66|21.5|21.61|21.45|21.66|21.5|21.56|21.4|35
1634028600000|2021-10-12 08:50:00|21.59|21.43|21.55|21.39|21.59|21.43|21.5|21.34|51
1634028900000|2021-10-12 08:55:00|21.51|21.35|21.53|21.37|21.55|21.39|21.51|21.35|9
1634029200000|2021-10-12 09:00:00|21.55|21.39|21.45|21.29|21.55|21.39|21.45|21.29|193
1634029500000|2021-10-12 09:05:00|21.44|21.28|21.45|21.29|21.45|21.29|21.39|21.23|74
1634029800000|2021-10-12 09:10:00|21.48|21.32|21.4|21.24|21.48|21.32|21.4|21.24|41
1634030100000|2021-10-12 09:15:00|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|62
1634030400000|2021-10-12 09:20:00|21.35|21.19|21.35|21.19|21.35|21.19|21.34|21.18|90
1634030700000|2021-10-12 09:25:00|21.39|21.23|21.35|21.19|21.39|21.23|21.34|21.18|17
1634031000000|2021-10-12 09:30:00|21.39|21.23|21.35|21.19|21.39|21.23|21.35|21.19|10
1634031300000|2021-10-12 09:35:00|21.37|21.21|21.4|21.24|21.44|21.28|21.37|21.21|19
1634031600000|2021-10-12 09:40:00|21.42|21.26|21.44|21.28|21.44|21.28|21.4|21.24|15
1634031900000|2021-10-12 09:45:00|21.45|21.29|21.45|21.29|21.47|21.31|21.44|21.28|10
1634032200000|2021-10-12 09:50:00|21.44|21.28|21.39|21.23|21.44|21.28|21.39|21.23|91
1634032500000|2021-10-12 09:55:00|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|9
1634032800000|2021-10-12 10:00:00|21.4|21.24|21.39|21.23|21.44|21.28|21.37|21.21|20
1634033100000|2021-10-12 10:05:00|21.43|21.27|21.44|21.28|21.44|21.28|21.39|21.23|115
1634033400000|2021-10-12 10:10:00|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|37
1634033700000|2021-10-12 10:15:00|21.44|21.28|21.5|21.34|21.51|21.35|21.4|21.24|38
1634034000000|2021-10-12 10:20:00|21.51|21.35|21.5|21.34|21.51|21.35|21.46|21.3|4
1634034300000|2021-10-12 10:25:00|21.46|21.3|21.5|21.34|21.5|21.34|21.45|21.29|13
1634034600000|2021-10-12 10:30:00|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|3
1634034900000|2021-10-12 10:35:00|21.46|21.3|21.46|21.3|21.5|21.34|21.45|21.29|3
1634035200000|2021-10-12 10:40:00|21.48|21.32|21.4|21.24|21.48|21.32|21.4|21.24|9
1634035500000|2021-10-12 10:45:00|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|11
1634035800000|2021-10-12 10:50:00|21.39|21.23|21.34|21.18|21.4|21.24|21.34|21.18|14
1634036100000|2021-10-12 10:55:00|21.35|21.19|21.29|21.13|21.35|21.19|21.29|21.13|24
1634036400000|2021-10-12 11:00:00|21.34|21.18|21.34|21.18|21.35|21.19|21.29|21.13|37
1634036700000|2021-10-12 11:05:00|21.35|21.19|21.3|21.14|21.35|21.19|21.29|21.13|45
1634037000000|2021-10-12 11:10:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|15
1634037300000|2021-10-12 11:15:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|45
1634037600000|2021-10-12 11:20:00|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|3
1634037900000|2021-10-12 11:25:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|18
1634038200000|2021-10-12 11:30:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|79
1634038500000|2021-10-12 11:35:00|21.3|21.14|21.3|21.14|21.34|21.18|21.29|21.13|3
1634038800000|2021-10-12 11:40:00|21.34|21.18|21.35|21.19|21.35|21.19|21.32|21.16|2
1634039100000|2021-10-12 11:45:00|21.4|21.24|21.4|21.24|21.4|21.24|21.36|21.2|9
1634039400000|2021-10-12 11:50:00|21.36|21.2|21.35|21.19|21.4|21.24|21.35|21.19|41
1634039700000|2021-10-12 11:55:00|21.4|21.24|21.38|21.22|21.4|21.24|21.35|21.19|6
1634040000000|2021-10-12 12:00:00|21.4|21.24|21.41|21.25|21.41|21.25|21.35|21.19|41
1634040300000|2021-10-12 12:05:00|21.36|21.2|21.31|21.15|21.36|21.2|21.3|21.14|198
1634040600000|2021-10-12 12:10:00|21.35|21.19|21.35|21.19|21.35|21.19|21.3|21.14|35
1634040900000|2021-10-12 12:15:00|21.34|21.18|21.3|21.14|21.35|21.19|21.29|21.13|24
1634041200000|2021-10-12 12:20:00|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|45
1634041500000|2021-10-12 12:25:00|21.19|21.03|21.19|21.03|21.24|21.08|21.19|21.03|143
1634041800000|2021-10-12 12:30:00|21.24|21.08|21.24|21.08|21.25|21.09|21.19|21.03|97
1634042100000|2021-10-12 12:35:00|21.25|21.09|21.3|21.14|21.3|21.14|21.24|21.08|143
1634042400000|2021-10-12 12:40:00|21.31|21.15|21.31|21.15|21.36|21.2|21.31|21.15|83
1634042700000|2021-10-12 12:45:00|21.35|21.19|21.36|21.2|21.36|21.2|21.31|21.15|91
1634043000000|2021-10-12 12:50:00|21.34|21.18|21.35|21.19|21.35|21.19|21.31|21.15|21
1634043300000|2021-10-12 12:55:00|21.36|21.2|21.36|21.2|21.4|21.24|21.35|21.19|52
1634043600000|2021-10-12 13:00:00|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|32
1634043900000|2021-10-12 13:05:00|21.35|21.19|21.3|21.14|21.36|21.2|21.3|21.14|48
1634044200000|2021-10-12 13:10:00|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|55
1634044500000|2021-10-12 13:15:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|14
1634044800000|2021-10-12 13:20:00|||||||||87
1634045100000|2021-10-12 13:25:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|233
1634045400000|2021-10-12 13:30:00|21.33|21.17|21.31|21.15|21.42|21.26|21.2|21.04|1015
1634045700000|2021-10-12 13:35:00|21.35|21.19|21.39|21.23|21.42|21.26|21.25|21.09|596
1634046000000|2021-10-12 13:40:00|21.37|21.21|21.54|21.38|21.54|21.38|21.31|21.15|721
1634046300000|2021-10-12 13:45:00|21.58|21.42|21.55|21.39|21.7|21.54|21.55|21.39|967
1634046600000|2021-10-12 13:50:00|21.6|21.44|21.44|21.28|21.6|21.44|21.33|21.17|920
1634046900000|2021-10-12 13:55:00|21.45|21.29|21.56|21.4|21.58|21.42|21.34|21.18|589
1634047200000|2021-10-12 14:00:00|21.55|21.39|21.51|21.35|21.57|21.41|21.41|21.25|1015
1634047500000|2021-10-12 14:05:00|21.46|21.3|21.57|21.41|21.57|21.41|21.41|21.25|655
1634047800000|2021-10-12 14:10:00|21.56|21.4|21.46|21.3|21.57|21.41|21.41|21.25|462
1634048100000|2021-10-12 14:15:00|21.41|21.25|21.51|21.35|21.62|21.46|21.36|21.2|827
1634048400000|2021-10-12 14:20:00|21.52|21.36|21.52|21.36|21.57|21.41|21.49|21.33|586
1634048700000|2021-10-12 14:25:00|21.54|21.38|21.47|21.31|21.62|21.46|21.46|21.3|425
1634049000000|2021-10-12 14:30:00|21.52|21.36|21.46|21.3|21.52|21.36|21.41|21.25|447
1634049300000|2021-10-12 14:35:00|21.42|21.26|21.41|21.25|21.52|21.36|21.41|21.25|498
1634049600000|2021-10-12 14:40:00|21.36|21.2|21.41|21.25|21.41|21.25|21.31|21.15|516
1634049900000|2021-10-12 14:45:00|21.42|21.26|21.36|21.2|21.42|21.26|21.35|21.19|290
1634050200000|2021-10-12 14:50:00|21.38|21.22|21.46|21.3|21.47|21.31|21.35|21.19|341
1634050500000|2021-10-12 14:55:00|21.42|21.26|21.47|21.31|21.47|21.31|21.4|21.24|240
1634050800000|2021-10-12 15:00:00|21.46|21.3|21.34|21.18|21.46|21.3|21.26|21.1|473
1634051100000|2021-10-12 15:05:00|21.36|21.2|21.19|21.03|21.37|21.21|21.15|20.99|395
1634051400000|2021-10-12 15:10:00|21.2|21.04|21.25|21.09|21.25|21.09|21.19|21.03|206
1634051700000|2021-10-12 15:15:00|21.21|21.05|21.21|21.05|21.27|21.11|21.2|21.04|305
1634052000000|2021-10-12 15:20:00|21.25|21.09|21.2|21.04|21.26|21.1|21.2|21.04|185
1634052300000|2021-10-12 15:25:00|21.21|21.05|21.21|21.05|21.26|21.1|21.2|21.04|168
1634052600000|2021-10-12 15:30:00|21.25|21.09|21.27|21.11|21.27|21.11|21.2|21.04|234
1634052900000|2021-10-12 15:35:00|21.26|21.1|21.26|21.1|21.32|21.16|21.24|21.08|215
1634053200000|2021-10-12 15:40:00|21.27|21.11|21.27|21.11|21.32|21.16|21.22|21.06|156
1634053500000|2021-10-12 15:45:00|21.31|21.15|21.22|21.06|21.32|21.16|21.22|21.06|214
1634053800000|2021-10-12 15:50:00|21.21|21.05|21.16|21|21.22|21.06|21.16|21|133
1634054100000|2021-10-12 15:55:00|21.2|21.04|21.1|20.94|21.21|21.05|21.1|20.94|230
1634054400000|2021-10-12 16:00:00|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|347
1634054700000|2021-10-12 16:05:00|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|377
1634055000000|2021-10-12 16:10:00|21.08|20.92|21.09|20.93|21.09|20.93|21.04|20.88|182
1634055300000|2021-10-12 16:15:00|21.08|20.92|21.09|20.93|21.14|20.98|21.04|20.88|210
1634055600000|2021-10-12 16:20:00|21.1|20.94|21.09|20.93|21.14|20.98|21.09|20.93|156
1634055900000|2021-10-12 16:25:00|21.13|20.97|21.13|20.97|21.14|20.98|21.09|20.93|142
1634056200000|2021-10-12 16:30:00|21.14|20.98|21.25|21.09|21.25|21.09|21.13|20.97|541
1634056500000|2021-10-12 16:35:00|21.29|21.13|21.25|21.09|21.31|21.15|21.25|21.09|332
1634056800000|2021-10-12 16:40:00|21.29|21.13|21.25|21.09|21.3|21.14|21.24|21.08|288
1634057100000|2021-10-12 16:45:00|21.3|21.14|21.3|21.14|21.35|21.19|21.27|21.11|207
1634057400000|2021-10-12 16:50:00|21.29|21.13|21.35|21.19|21.35|21.19|21.25|21.09|135
1634057700000|2021-10-12 16:55:00|21.34|21.18|21.3|21.14|21.35|21.19|21.3|21.14|198
1634058000000|2021-10-12 17:00:00|21.34|21.18|21.35|21.19|21.4|21.24|21.3|21.14|95
1634058300000|2021-10-12 17:05:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|209
1634058600000|2021-10-12 17:10:00|21.4|21.24|21.3|21.14|21.41|21.25|21.3|21.14|289
1634058900000|2021-10-12 17:15:00|21.31|21.15|21.3|21.14|21.31|21.15|21.26|21.1|117
1634059200000|2021-10-12 17:20:00|21.28|21.12|21.4|21.24|21.41|21.25|21.28|21.12|120
1634059500000|2021-10-12 17:25:00|21.41|21.25|21.25|21.09|21.41|21.25|21.24|21.08|120
1634059800000|2021-10-12 17:30:00|21.29|21.13|21.19|21.03|21.3|21.14|21.19|21.03|177
1634060100000|2021-10-12 17:35:00|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|151
1634060400000|2021-10-12 17:40:00|21.19|21.03|21.14|20.98|21.2|21.04|21.14|20.98|162
1634060700000|2021-10-12 17:45:00|21.1|20.94|21.15|20.99|21.19|21.03|21.1|20.94|169
1634061000000|2021-10-12 17:50:00|21.14|20.98|21.21|21.05|21.25|21.09|21.14|20.98|284
1634061300000|2021-10-12 17:55:00|21.2|21.04|21.15|20.99|21.23|21.07|21.15|20.99|184
1634061600000|2021-10-12 18:00:00|21.2|21.04|21.1|20.94|21.2|21.04|21.1|20.94|151
1634061900000|2021-10-12 18:05:00|21.15|20.99|21.1|20.94|21.15|20.99|21.05|20.89|171
1634062200000|2021-10-12 18:10:00|21.09|20.93|21.05|20.89|21.1|20.94|21.04|20.88|189
1634062500000|2021-10-12 18:15:00|21.04|20.88|21.04|20.88|21.05|20.89|20.99|20.83|279
1634062800000|2021-10-12 18:20:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|194
1634063100000|2021-10-12 18:25:00|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|328
1634063400000|2021-10-12 18:30:00|21.05|20.89|21.05|20.89|21.09|20.93|21.04|20.88|187
1634063700000|2021-10-12 18:35:00|21.09|20.93|21.14|20.98|21.15|20.99|21.05|20.89|134
1634064000000|2021-10-12 18:40:00|21.1|20.94|21.1|20.94|21.15|20.99|21.09|20.93|170
1634064300000|2021-10-12 18:45:00|21.09|20.93|21.14|20.98|21.15|20.99|21.09|20.93|150
1634064600000|2021-10-12 18:50:00|21.15|20.99|21.09|20.93|21.15|20.99|21.09|20.93|221
1634064900000|2021-10-12 18:55:00|21.14|20.98|21.2|21.04|21.2|21.04|21.1|20.94|247
1634065200000|2021-10-12 19:00:00|21.17|21.01|21.21|21.05|21.26|21.1|21.15|20.99|296
1634065500000|2021-10-12 19:05:00|21.2|21.04|21.26|21.1|21.26|21.1|21.2|21.04|129
1634065800000|2021-10-12 19:10:00|21.22|21.06|21.25|21.09|21.26|21.1|21.21|21.05|1200
1634066100000|2021-10-12 19:15:00|21.26|21.1|21.25|21.09|21.31|21.15|21.25|21.09|297
1634066400000|2021-10-12 19:20:00|21.26|21.1|21.21|21.05|21.3|21.14|21.2|21.04|160
1634066700000|2021-10-12 19:25:00|21.25|21.09|21.2|21.04|21.26|21.1|21.2|21.04|167
1634067000000|2021-10-12 19:30:00|21.21|21.05|21.2|21.04|21.26|21.1|21.2|21.04|341
1634067300000|2021-10-12 19:35:00|21.21|21.05|21.25|21.09|21.26|21.1|21.2|21.04|269
1634067600000|2021-10-12 19:40:00|21.26|21.1|21.42|21.26|21.46|21.3|21.25|21.09|442
1634067900000|2021-10-12 19:45:00|21.46|21.3|21.46|21.3|21.52|21.36|21.42|21.26|703
1634068200000|2021-10-12 19:50:00|21.5|21.34|21.41|21.25|21.52|21.36|21.41|21.25|463
1634068500000|2021-10-12 19:55:00|21.37|21.21|21.21|21.05|21.39|21.23|21.2|21.04|1139
1634068800000|2021-10-12 20:00:00|21.2|21.04|21.42|21.26|21.48|21.32|21.2|21.04|879
1634069100000|2021-10-12 20:05:00|21.39|21.23|21.42|21.26|21.43|21.27|21.31|21.15|406
1634069400000|2021-10-12 20:10:00|21.41|21.25|21.41|21.25|21.47|21.31|21.37|21.21|200
1634070600000|2021-10-12 20:30:00|21.48|21.32|21.47|21.31|21.52|21.36|21.47|21.31|105
1634070900000|2021-10-12 20:35:00|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|37
1634071200000|2021-10-12 20:40:00|||||||||6
1634071500000|2021-10-12 20:45:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|108
1634071800000|2021-10-12 20:50:00|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|22
1634072100000|2021-10-12 20:55:00|21.53|21.37|21.57|21.41|21.57|21.41|21.52|21.36|29
1634076000000|2021-10-12 22:00:00|21.52|21.36|21.47|21.31|21.53|21.37|21.47|21.31|26
1634076300000|2021-10-12 22:05:00|21.51|21.35|21.51|21.35|21.52|21.36|21.49|21.33|5
1634076600000|2021-10-12 22:10:00|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|3
1634076900000|2021-10-12 22:15:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1634077200000|2021-10-12 22:20:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|2
1634077500000|2021-10-12 22:25:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|2
1634077800000|2021-10-12 22:30:00|21.51|21.35|21.51|21.35|21.52|21.36|21.49|21.33|0
1634078100000|2021-10-12 22:35:00|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|1
1634078700000|2021-10-12 22:45:00|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|3
1634079000000|2021-10-12 22:50:00|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|2
1634079300000|2021-10-12 22:55:00|21.52|21.36|21.49|21.33|21.52|21.36|21.49|21.33|1
1634079600000|2021-10-12 23:00:00|21.47|21.31|21.47|21.31|21.49|21.33|21.47|21.31|8
1634080500000|2021-10-12 23:15:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|5
1634080800000|2021-10-12 23:20:00|||||||||9
1634081100000|2021-10-12 23:25:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|1
1634081400000|2021-10-12 23:30:00|21.52|21.36|21.49|21.33|21.52|21.36|21.49|21.33|15
1634081700000|2021-10-12 23:35:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|1
1634082300000|2021-10-12 23:45:00|||||||||1
1634082600000|2021-10-12 23:50:00|||||||||8
1634082900000|2021-10-12 23:55:00|||||||||48
1634083200000|2021-10-13 00:00:00|21.5|21.34|21.47|21.31|21.52|21.36|21.47|21.31|23
1634083500000|2021-10-13 00:05:00|21.5|21.34|21.47|21.31|21.52|21.36|21.47|21.31|56
1634083800000|2021-10-13 00:10:00|21.42|21.26|21.42|21.26|21.47|21.31|21.42|21.26|10
1634084100000|2021-10-13 00:15:00|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|3
1634084400000|2021-10-13 00:20:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|0
1634085000000|2021-10-13 00:30:00|21.46|21.3|21.42|21.26|21.47|21.31|21.41|21.25|22
1634085300000|2021-10-13 00:35:00|21.44|21.28|21.42|21.26|21.46|21.3|21.41|21.25|13
1634085600000|2021-10-13 00:40:00|21.44|21.28|21.36|21.2|21.44|21.28|21.36|21.2|12
1634085900000|2021-10-13 00:45:00|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|38
1634086500000|2021-10-13 00:55:00|||||||||1
1634086800000|2021-10-13 01:00:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|32
1634087100000|2021-10-13 01:05:00|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|32
1634087400000|2021-10-13 01:10:00|21.44|21.28|21.46|21.3|21.46|21.3|21.42|21.26|21
1634087700000|2021-10-13 01:15:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|0
1634088000000|2021-10-13 01:20:00|21.48|21.32|21.47|21.31|21.53|21.37|21.47|21.31|21
1634088300000|2021-10-13 01:25:00|21.48|21.32|21.47|21.31|21.52|21.36|21.47|21.31|6
1634088600000|2021-10-13 01:30:00|21.46|21.3|21.47|21.31|21.47|21.31|21.42|21.26|1
1634088900000|2021-10-13 01:35:00|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|0
1634089200000|2021-10-13 01:40:00|21.46|21.3|21.47|21.31|21.47|21.31|21.42|21.26|20
1634089500000|2021-10-13 01:45:00|21.46|21.3|21.42|21.26|21.47|21.31|21.42|21.26|6
1634089800000|2021-10-13 01:50:00|21.44|21.28|21.47|21.31|21.47|21.31|21.44|21.28|1
1634090100000|2021-10-13 01:55:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1634090400000|2021-10-13 02:00:00|||||||||6
1634090700000|2021-10-13 02:05:00|||||||||3
1634091000000|2021-10-13 02:10:00|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|26
1634091300000|2021-10-13 02:15:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|2
1634091600000|2021-10-13 02:20:00|21.51|21.35|21.52|21.36|21.52|21.36|21.47|21.31|26
1634091900000|2021-10-13 02:25:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1634092200000|2021-10-13 02:30:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|12
1634092500000|2021-10-13 02:35:00|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|0
1634092800000|2021-10-13 02:40:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1634093100000|2021-10-13 02:45:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|1
1634093700000|2021-10-13 02:55:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|2
1634094000000|2021-10-13 03:00:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|14
1634094300000|2021-10-13 03:05:00|21.46|21.3|21.47|21.31|21.47|21.31|21.42|21.26|3
1634094600000|2021-10-13 03:10:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1634094900000|2021-10-13 03:15:00|21.46|21.3|21.42|21.26|21.46|21.3|21.41|21.25|4
1634095200000|2021-10-13 03:20:00|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|3
1634095800000|2021-10-13 03:30:00|21.42|21.26|21.44|21.28|21.47|21.31|21.41|21.25|8
1634096100000|2021-10-13 03:35:00|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|0
1634097300000|2021-10-13 03:55:00|21.47|21.31|21.45|21.29|21.47|21.31|21.42|21.26|5
1634097600000|2021-10-13 04:00:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1634097900000|2021-10-13 04:05:00|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|10
1634098200000|2021-10-13 04:10:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1634099100000|2021-10-13 04:25:00|||||||||1
1634099400000|2021-10-13 04:30:00|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|27
1634099700000|2021-10-13 04:35:00|21.42|21.26|21.42|21.26|21.42|21.26|21.38|21.22|4
1634100300000|2021-10-13 04:45:00|21.38|21.22|21.42|21.26|21.42|21.26|21.37|21.21|1
1634100600000|2021-10-13 04:50:00|||||||||2
1634100900000|2021-10-13 04:55:00|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|0
1634101200000|2021-10-13 05:00:00|||||||||2
1634101800000|2021-10-13 05:10:00|21.39|21.23|21.37|21.21|21.42|21.26|21.37|21.21|17
1634102400000|2021-10-13 05:20:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|3
1634102700000|2021-10-13 05:25:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1634103000000|2021-10-13 05:30:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|1
1634103300000|2021-10-13 05:35:00|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|0
1634103600000|2021-10-13 05:40:00|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|25
1634103900000|2021-10-13 05:45:00|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|9
1634104200000|2021-10-13 05:50:00|21.48|21.32|21.47|21.31|21.48|21.32|21.43|21.27|8
1634104800000|2021-10-13 06:00:00|21.48|21.32|21.42|21.26|21.48|21.32|21.42|21.26|14
1634105100000|2021-10-13 06:05:00|21.43|21.27|21.45|21.29|21.48|21.32|21.43|21.27|34
1634105400000|2021-10-13 06:10:00|21.43|21.27|21.47|21.31|21.47|21.31|21.42|21.26|12
1634105700000|2021-10-13 06:15:00|21.48|21.32|21.48|21.32|21.52|21.36|21.48|21.32|5
1634106000000|2021-10-13 06:20:00|21.5|21.34|21.48|21.32|21.52|21.36|21.47|21.31|2
1634106300000|2021-10-13 06:25:00|21.5|21.34|21.42|21.26|21.5|21.34|21.42|21.26|44
1634106600000|2021-10-13 06:30:00|||||||||1
1634106900000|2021-10-13 06:35:00|21.47|21.31|21.47|21.31|21.47|21.31|21.42|21.26|7
1634107200000|2021-10-13 06:40:00|||||||||28
1634107500000|2021-10-13 06:45:00|21.42|21.26|21.42|21.26|21.43|21.27|21.42|21.26|1
1634107800000|2021-10-13 06:50:00|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1634108100000|2021-10-13 06:55:00|||||||||1
1634108400000|2021-10-13 07:00:00|21.45|21.29|21.57|21.41|21.58|21.42|21.42|21.26|66
1634108700000|2021-10-13 07:05:00|21.55|21.39|21.68|21.52|21.68|21.52|21.55|21.39|82
1634109000000|2021-10-13 07:10:00|21.66|21.5|21.63|21.47|21.68|21.52|21.63|21.47|37
1634109300000|2021-10-13 07:15:00|21.64|21.48|21.61|21.45|21.64|21.48|21.58|21.42|11
1634109600000|2021-10-13 07:20:00|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|6
1634109900000|2021-10-13 07:25:00|21.62|21.46|21.52|21.36|21.62|21.46|21.52|21.36|54
1634110200000|2021-10-13 07:30:00|21.47|21.31|21.42|21.26|21.52|21.36|21.37|21.21|46
1634110500000|2021-10-13 07:35:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|109
1634110800000|2021-10-13 07:40:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|61
1634111100000|2021-10-13 07:45:00|||||||||1
1634111400000|2021-10-13 07:50:00|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|43
1634111700000|2021-10-13 07:55:00|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|39
1634112300000|2021-10-13 08:05:00|21.42|21.26|21.42|21.26|21.42|21.26|21.37|21.21|108
1634112600000|2021-10-13 08:10:00|21.41|21.25|21.37|21.21|21.42|21.26|21.37|21.21|43
1634112900000|2021-10-13 08:15:00|21.36|21.2|21.31|21.15|21.36|21.2|21.27|21.11|69
1634113200000|2021-10-13 08:20:00|21.27|21.11|21.26|21.1|21.31|21.15|21.21|21.05|95
1634113500000|2021-10-13 08:25:00|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|8
1634113800000|2021-10-13 08:30:00|||||||||9
1634114100000|2021-10-13 08:35:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|16
1634114400000|2021-10-13 08:40:00|21.25|21.09|21.2|21.04|21.26|21.1|21.16|21|28
1634114700000|2021-10-13 08:45:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|14
1634115000000|2021-10-13 08:50:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|74
1634115300000|2021-10-13 08:55:00|21.2|21.04|21.2|21.04|21.21|21.05|21.16|21|83
1634115600000|2021-10-13 09:00:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|9
1634115900000|2021-10-13 09:05:00|21.22|21.06|21.26|21.1|21.26|21.1|21.21|21.05|54
1634116200000|2021-10-13 09:10:00|21.21|21.05|21.23|21.07|21.26|21.1|21.21|21.05|40
1634116500000|2021-10-13 09:15:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|3
1634116800000|2021-10-13 09:20:00|21.16|21|21.16|21|21.2|21.04|21.15|20.99|7
1634117100000|2021-10-13 09:25:00|21.15|20.99|21.21|21.05|21.21|21.05|21.15|20.99|10
1634117400000|2021-10-13 09:30:00|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|4
1634117700000|2021-10-13 09:35:00|21.16|21|21.16|21|21.21|21.05|21.16|21|31
1634118000000|2021-10-13 09:40:00|21.2|21.04|21.21|21.05|21.21|21.05|21.16|21|14
1634118300000|2021-10-13 09:45:00|21.16|21|21.18|21.02|21.21|21.05|21.16|21|17
1634118600000|2021-10-13 09:50:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|6
1634118900000|2021-10-13 09:55:00|21.19|21.03|21.21|21.05|21.21|21.05|21.17|21.01|56
1634119200000|2021-10-13 10:00:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|38
1634119500000|2021-10-13 10:05:00|||||||||1
1634120100000|2021-10-13 10:15:00|21.16|21|21.16|21|21.16|21|21.11|20.95|67
1634120400000|2021-10-13 10:20:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|32
1634121000000|2021-10-13 10:30:00|||||||||1
1634121300000|2021-10-13 10:35:00|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|24
1634121600000|2021-10-13 10:40:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|1
1634121900000|2021-10-13 10:45:00|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|1
1634122200000|2021-10-13 10:50:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|50
1634122500000|2021-10-13 10:55:00|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|23
1634122800000|2021-10-13 11:00:00|21.26|21.1|21.26|21.1|21.26|21.1|21.22|21.06|74
1634123100000|2021-10-13 11:05:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1634123400000|2021-10-13 11:10:00|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|26
1634123700000|2021-10-13 11:15:00|21.24|21.08|21.22|21.06|21.27|21.11|21.22|21.06|19
1634124000000|2021-10-13 11:20:00|||||||||3
1634124300000|2021-10-13 11:25:00|||||||||1
1634124600000|2021-10-13 11:30:00|21.21|21.05|21.21|21.05|21.22|21.06|21.21|21.05|10
1634124900000|2021-10-13 11:35:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|8
1634125200000|2021-10-13 11:40:00|||||||||9
1634125500000|2021-10-13 11:45:00|||||||||1
1634125800000|2021-10-13 11:50:00|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|66
1634126100000|2021-10-13 11:55:00|21.16|21|21.21|21.05|21.21|21.05|21.16|21|11
1634126400000|2021-10-13 12:00:00|21.17|21.01|21.16|21|21.17|21.01|21.11|20.95|51
1634126700000|2021-10-13 12:05:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|5
1634127000000|2021-10-13 12:10:00|||||||||57
1634127300000|2021-10-13 12:15:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|18
1634127600000|2021-10-13 12:20:00|||||||||17
1634127900000|2021-10-13 12:25:00|21.16|21|21.16|21|21.17|21.01|21.16|21|35
1634128200000|2021-10-13 12:30:00|21.22|21.06|21.32|21.16|21.33|21.17|21.11|20.95|606
1634128500000|2021-10-13 12:35:00|21.28|21.12|21.33|21.17|21.33|21.17|21.27|21.11|322
1634128800000|2021-10-13 12:40:00|21.38|21.22|21.38|21.22|21.43|21.27|21.38|21.22|279
1634129100000|2021-10-13 12:45:00|21.39|21.23|21.33|21.17|21.39|21.23|21.33|21.17|56
1634129400000|2021-10-13 12:50:00|21.34|21.18|21.28|21.12|21.34|21.18|21.28|21.12|35
1634129700000|2021-10-13 12:55:00|21.33|21.17|21.31|21.15|21.33|21.17|21.28|21.12|22
1634130000000|2021-10-13 13:00:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|38
1634130300000|2021-10-13 13:05:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|44
1634130600000|2021-10-13 13:10:00|21.24|21.08|21.18|21.02|21.28|21.12|21.18|21.02|37
1634130900000|2021-10-13 13:15:00|21.17|21.01|21.18|21.02|21.19|21.03|21.15|20.99|120
1634131200000|2021-10-13 13:20:00|21.17|21.01|21.12|20.96|21.18|21.02|21.12|20.96|42
1634131500000|2021-10-13 13:25:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|61
1634131800000|2021-10-13 13:30:00|21.11|20.95|21.11|20.95|21.17|21.01|21.06|20.9|431
1634132100000|2021-10-13 13:35:00|21.06|20.9|21.01|20.85|21.08|20.92|21.01|20.85|450
1634132400000|2021-10-13 13:40:00|21.02|20.86|21.16|21|21.22|21.06|21.01|20.85|738
1634132700000|2021-10-13 13:45:00|21.17|21.01|21.33|21.17|21.33|21.17|21.12|20.96|693
1634133000000|2021-10-13 13:50:00|21.31|21.15|21.34|21.18|21.39|21.23|21.28|21.12|884
1634133300000|2021-10-13 13:55:00|21.39|21.23|21.33|21.17|21.39|21.23|21.28|21.12|783
1634133600000|2021-10-13 14:00:00|21.29|21.13|21.28|21.12|21.39|21.23|21.28|21.12|531
1634133900000|2021-10-13 14:05:00|21.29|21.13|21.34|21.18|21.34|21.18|21.28|21.12|349
1634134200000|2021-10-13 14:10:00|21.33|21.17|21.5|21.34|21.56|21.4|21.29|21.13|1114
1634134500000|2021-10-13 14:15:00|21.51|21.35|21.4|21.24|21.56|21.4|21.4|21.24|464
1634134800000|2021-10-13 14:20:00|21.42|21.26|21.45|21.29|21.5|21.34|21.4|21.24|545
1634135100000|2021-10-13 14:25:00|21.47|21.31|21.55|21.39|21.55|21.39|21.44|21.28|570
1634135400000|2021-10-13 14:30:00|21.5|21.34|21.39|21.23|21.55|21.39|21.39|21.23|738
1634135700000|2021-10-13 14:35:00|21.34|21.18|21.34|21.18|21.39|21.23|21.31|21.15|778
1634136000000|2021-10-13 14:40:00|21.38|21.22|21.27|21.11|21.39|21.23|21.23|21.07|325
1634136300000|2021-10-13 14:45:00|21.25|21.09|21.29|21.13|21.29|21.13|21.23|21.07|345
1634136600000|2021-10-13 14:50:00|21.28|21.12|21.29|21.13|21.34|21.18|21.28|21.12|317
1634136900000|2021-10-13 14:55:00|21.31|21.15|21.29|21.13|21.34|21.18|21.24|21.08|280
1634137200000|2021-10-13 15:00:00|21.28|21.12|21.22|21.06|21.29|21.13|21.18|21.02|1844
1634137500000|2021-10-13 15:05:00|21.23|21.07|21.22|21.06|21.23|21.07|21.17|21.01|303
1634137800000|2021-10-13 15:10:00|21.2|21.04|21.17|21.01|21.23|21.07|21.17|21.01|236
1634138100000|2021-10-13 15:15:00|21.12|20.96|21.13|20.97|21.17|21.01|21.12|20.96|427
1634138400000|2021-10-13 15:20:00|21.17|21.01|21.18|21.02|21.23|21.07|21.13|20.97|246
1634138700000|2021-10-13 15:25:00|21.19|21.03|21.18|21.02|21.23|21.07|21.18|21.02|190
1634139000000|2021-10-13 15:30:00|21.19|21.03|21.24|21.08|21.28|21.12|21.19|21.03|264
1634139300000|2021-10-13 15:35:00|21.26|21.1|21.19|21.03|21.29|21.13|21.18|21.02|242
1634139600000|2021-10-13 15:40:00|21.18|21.02|21.13|20.97|21.19|21.03|21.09|20.93|485
1634139900000|2021-10-13 15:45:00|21.11|20.95|21.03|20.87|21.13|20.97|20.98|20.82|417
1634140200000|2021-10-13 15:50:00|20.98|20.82|21.05|20.89|21.08|20.92|20.98|20.82|372
1634140500000|2021-10-13 15:55:00|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|144
1634140800000|2021-10-13 16:00:00|21.04|20.88|21.04|20.88|21.04|20.88|21.03|20.87|51
1634141100000|2021-10-13 16:05:00|21.03|20.87|20.99|20.83|21.04|20.88|20.98|20.82|354
1634141400000|2021-10-13 16:10:00|21.01|20.85|20.98|20.82|21.03|20.87|20.98|20.82|284
1634141700000|2021-10-13 16:15:00|21.03|20.87|21.08|20.92|21.08|20.92|20.98|20.82|294
1634142000000|2021-10-13 16:20:00|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|236
1634142300000|2021-10-13 16:25:00|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|247
1634142600000|2021-10-13 16:30:00|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|310
1634142900000|2021-10-13 16:35:00|||||||||55
1634143200000|2021-10-13 16:40:00|20.98|20.82|20.98|20.82|21.03|20.87|20.98|20.82|124
1634143500000|2021-10-13 16:45:00|21.03|20.87|21.09|20.93|21.14|20.98|20.98|20.82|286
1634143800000|2021-10-13 16:50:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|285
1634144100000|2021-10-13 16:55:00|21.11|20.95|21.09|20.93|21.14|20.98|21.04|20.88|151
1634144400000|2021-10-13 17:00:00|21.11|20.95|21.09|20.93|21.14|20.98|21.09|20.93|217
1634144700000|2021-10-13 17:05:00|21.04|20.88|21.04|20.88|21.09|20.93|21.04|20.88|196
1634145000000|2021-10-13 17:10:00|||||||||94
1634145300000|2021-10-13 17:15:00|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|162
1634145600000|2021-10-13 17:20:00|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|149
1634145900000|2021-10-13 17:25:00|21.04|20.88|20.98|20.82|21.04|20.88|20.96|20.8|211
1634146200000|2021-10-13 17:30:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|302
1634146500000|2021-10-13 17:35:00|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|81
1634146800000|2021-10-13 17:40:00|20.93|20.77|20.97|20.81|20.98|20.82|20.92|20.76|268
1634147100000|2021-10-13 17:45:00|20.98|20.82|20.98|20.82|20.98|20.82|20.97|20.81|85
1634147400000|2021-10-13 17:50:00|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|58
1634147700000|2021-10-13 17:55:00|20.97|20.81|20.98|20.82|21.03|20.87|20.97|20.81|217
1634148000000|2021-10-13 18:00:00|20.97|20.81|21.03|20.87|21.03|20.87|20.87|20.71|633
1634148300000|2021-10-13 18:05:00|20.98|20.82|20.98|20.82|21.09|20.93|20.97|20.81|519
1634148600000|2021-10-13 18:10:00|21.02|20.86|20.87|20.71|21.08|20.92|20.87|20.71|362
1634148900000|2021-10-13 18:15:00|20.88|20.72|20.93|20.77|20.98|20.82|20.88|20.72|203
1634149200000|2021-10-13 18:20:00|20.92|20.76|20.93|20.77|20.93|20.77|20.87|20.71|155
1634149500000|2021-10-13 18:25:00|20.92|20.76|20.99|20.83|20.99|20.83|20.9|20.74|228
1634149800000|2021-10-13 18:30:00|20.98|20.82|20.98|20.82|20.99|20.83|20.94|20.78|231
1634150100000|2021-10-13 18:35:00|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|306
1634150400000|2021-10-13 18:40:00|20.94|20.78|20.99|20.83|21.04|20.88|20.94|20.78|1045
1634150700000|2021-10-13 18:45:00|21|20.84|21.01|20.85|21.04|20.88|20.99|20.83|795
1634151000000|2021-10-13 18:50:00|20.99|20.83|20.98|20.82|21.04|20.88|20.94|20.78|206
1634151300000|2021-10-13 18:55:00|20.94|20.78|20.93|20.77|20.96|20.8|20.93|20.77|201
1634151600000|2021-10-13 19:00:00|20.94|20.78|20.98|20.82|20.99|20.83|20.93|20.77|680
1634151900000|2021-10-13 19:05:00|20.94|20.78|20.88|20.72|20.99|20.83|20.88|20.72|252
1634152200000|2021-10-13 19:10:00|20.89|20.73|20.93|20.77|20.93|20.77|20.88|20.72|391
1634152500000|2021-10-13 19:15:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|152
1634152800000|2021-10-13 19:20:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|268
1634153100000|2021-10-13 19:25:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|651
1634153400000|2021-10-13 19:30:00|20.93|20.77|20.98|20.82|20.99|20.83|20.93|20.77|447
1634153700000|2021-10-13 19:35:00|20.96|20.8|20.94|20.78|20.98|20.82|20.93|20.77|299
1634154000000|2021-10-13 19:40:00|20.98|20.82|20.99|20.83|20.99|20.83|20.94|20.78|576
1634154300000|2021-10-13 19:45:00|20.95|20.79|20.89|20.73|20.95|20.79|20.88|20.72|693
1634154600000|2021-10-13 19:50:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|885
1634154900000|2021-10-13 19:55:00|20.88|20.72|20.87|20.71|20.93|20.77|20.83|20.67|3032
1634155200000|2021-10-13 20:00:00|20.91|20.75|20.88|20.72|20.92|20.76|20.87|20.71|970
1634155500000|2021-10-13 20:05:00|20.93|20.77|20.88|20.72|20.93|20.77|20.88|20.72|364
1634155800000|2021-10-13 20:10:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|1385
1634157000000|2021-10-13 20:30:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|263
1634157300000|2021-10-13 20:35:00|||||||||72
1634157600000|2021-10-13 20:40:00|||||||||161
1634157900000|2021-10-13 20:45:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|120
1634158200000|2021-10-13 20:50:00|||||||||28
1634158500000|2021-10-13 20:55:00|||||||||43
1634162400000|2021-10-13 22:00:00|20.87|20.71|20.86|20.7|20.89|20.73|20.84|20.68|39
1634162700000|2021-10-13 22:05:00|20.84|20.68|20.84|20.68|20.89|20.73|20.84|20.68|32
1634163000000|2021-10-13 22:10:00|||||||||5
1634163300000|2021-10-13 22:15:00|||||||||7
1634163600000|2021-10-13 22:20:00|||||||||5
1634163900000|2021-10-13 22:25:00|||||||||2
1634164200000|2021-10-13 22:30:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|13
1634164500000|2021-10-13 22:35:00|20.83|20.67|20.83|20.67|20.84|20.68|20.83|20.67|4
1634164800000|2021-10-13 22:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|5
1634165700000|2021-10-13 22:55:00|||||||||1
1634166000000|2021-10-13 23:00:00|||||||||7
1634166300000|2021-10-13 23:05:00|||||||||1
1634166600000|2021-10-13 23:10:00|||||||||18
1634167200000|2021-10-13 23:20:00|||||||||131
1634168400000|2021-10-13 23:40:00|20.81|20.65|20.84|20.68|20.84|20.68|20.79|20.63|14
1634168700000|2021-10-13 23:45:00|||||||||2
1634169000000|2021-10-13 23:50:00|||||||||2
1634169300000|2021-10-13 23:55:00|||||||||6
1634169600000|2021-10-14 00:00:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|20
1634169900000|2021-10-14 00:05:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|34
1634170200000|2021-10-14 00:10:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|250
1634170500000|2021-10-14 00:15:00|20.79|20.63|20.69|20.53|20.79|20.63|20.69|20.53|60
1634170800000|2021-10-14 00:20:00|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|10
1634171100000|2021-10-14 00:25:00|||||||||4
1634171400000|2021-10-14 00:30:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|4
1634171700000|2021-10-14 00:35:00|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|5
1634172000000|2021-10-14 00:40:00|20.74|20.58|20.7|20.54|20.74|20.58|20.69|20.53|7
1634172300000|2021-10-14 00:45:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|14
1634172600000|2021-10-14 00:50:00|||||||||3
1634172900000|2021-10-14 00:55:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|43
1634174100000|2021-10-14 01:15:00|20.75|20.59|20.75|20.59|20.75|20.59|20.74|20.58|0
1634174400000|2021-10-14 01:20:00|||||||||5
1634174700000|2021-10-14 01:25:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|1
1634175000000|2021-10-14 01:30:00|20.74|20.58|20.7|20.54|20.75|20.59|20.7|20.54|10
1634175300000|2021-10-14 01:35:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|2
1634175600000|2021-10-14 01:40:00|20.74|20.58|20.75|20.59|20.75|20.59|20.72|20.56|1
1634176500000|2021-10-14 01:55:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|12
1634176800000|2021-10-14 02:00:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|2
1634177100000|2021-10-14 02:05:00|||||||||6
1634178600000|2021-10-14 02:30:00|20.76|20.6|20.75|20.59|20.8|20.64|20.75|20.59|9
1634178900000|2021-10-14 02:35:00|||||||||9
1634179200000|2021-10-14 02:40:00|20.74|20.58|20.7|20.54|20.74|20.58|20.7|20.54|2
1634179500000|2021-10-14 02:45:00|||||||||1
1634179800000|2021-10-14 02:50:00|||||||||6
1634180100000|2021-10-14 02:55:00|||||||||1
1634181000000|2021-10-14 03:10:00|||||||||15
1634181300000|2021-10-14 03:15:00|||||||||1
1634181600000|2021-10-14 03:20:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|2
1634181900000|2021-10-14 03:25:00|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1634182200000|2021-10-14 03:30:00|||||||||1
1634182500000|2021-10-14 03:35:00|||||||||3
1634182800000|2021-10-14 03:40:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|20
1634183100000|2021-10-14 03:45:00|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|88
1634183400000|2021-10-14 03:50:00|||||||||2
1634185500000|2021-10-14 04:25:00|||||||||207
1634185800000|2021-10-14 04:30:00|||||||||5896
1634186100000|2021-10-14 04:35:00|||||||||12222
1634186400000|2021-10-14 04:40:00|||||||||1050
1634186700000|2021-10-14 04:45:00|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|33
1634187000000|2021-10-14 04:50:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|13
1634187600000|2021-10-14 05:00:00|||||||||2
1634187900000|2021-10-14 05:05:00|||||||||9
1634188200000|2021-10-14 05:10:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|14
1634188500000|2021-10-14 05:15:00|20.66|20.5|20.65|20.49|20.66|20.5|20.61|20.45|22
1634188800000|2021-10-14 05:20:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1634189100000|2021-10-14 05:25:00|||||||||2
1634189400000|2021-10-14 05:30:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1634190000000|2021-10-14 05:40:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1634190300000|2021-10-14 05:45:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1634190600000|2021-10-14 05:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|57
1634190900000|2021-10-14 05:55:00|||||||||5
1634191200000|2021-10-14 06:00:00|20.59|20.43|20.66|20.5|20.7|20.54|20.55|20.39|183
1634191500000|2021-10-14 06:05:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|17
1634191800000|2021-10-14 06:10:00|20.66|20.5|20.6|20.44|20.66|20.5|20.56|20.4|25
1634192100000|2021-10-14 06:15:00|20.58|20.42|20.55|20.39|20.6|20.44|20.55|20.39|18
1634192400000|2021-10-14 06:20:00|20.54|20.38|20.54|20.38|20.55|20.39|20.5|20.34|33
1634192700000|2021-10-14 06:25:00|20.52|20.36|20.54|20.38|20.55|20.39|20.5|20.34|23
1634193000000|2021-10-14 06:30:00|20.55|20.39|20.49|20.33|20.55|20.39|20.49|20.33|37
1634193300000|2021-10-14 06:35:00|||||||||12
1634193900000|2021-10-14 06:45:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|90
1634194200000|2021-10-14 06:50:00|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|26
1634194500000|2021-10-14 06:55:00|20.5|20.34|20.45|20.29|20.52|20.36|20.45|20.29|97
1634194800000|2021-10-14 07:00:00|20.47|20.31|20.5|20.34|20.5|20.34|20.45|20.29|79
1634195100000|2021-10-14 07:05:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|25
1634195400000|2021-10-14 07:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|3
1634195700000|2021-10-14 07:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|12
1634196000000|2021-10-14 07:20:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|2
1634196300000|2021-10-14 07:25:00|20.5|20.34|20.54|20.38|20.55|20.39|20.5|20.34|142
1634196600000|2021-10-14 07:30:00|20.55|20.39|20.6|20.44|20.65|20.49|20.55|20.39|73
1634196900000|2021-10-14 07:35:00|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|13
1634197200000|2021-10-14 07:40:00|||||||||3
1634197500000|2021-10-14 07:45:00|||||||||15
1634197800000|2021-10-14 07:50:00|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|45
1634198100000|2021-10-14 07:55:00|20.54|20.38|20.5|20.34|20.54|20.38|20.5|20.34|51
1634198400000|2021-10-14 08:00:00|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|11
1634198700000|2021-10-14 08:05:00|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|29
1634199000000|2021-10-14 08:10:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|199
1634199300000|2021-10-14 08:15:00|||||||||36
1634199600000|2021-10-14 08:20:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|56
1634199900000|2021-10-14 08:25:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|25
1634200200000|2021-10-14 08:30:00|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|114
1634200500000|2021-10-14 08:35:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|18
1634200800000|2021-10-14 08:40:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|21
1634201100000|2021-10-14 08:45:00|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|46
1634201400000|2021-10-14 08:50:00|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|20
1634201700000|2021-10-14 08:55:00|20.44|20.28|20.44|20.28|20.44|20.28|20.39|20.23|87
1634202000000|2021-10-14 09:00:00|20.43|20.27|20.39|20.23|20.44|20.28|20.39|20.23|36
1634202300000|2021-10-14 09:05:00|20.43|20.27|20.39|20.23|20.43|20.27|20.39|20.23|37
1634202600000|2021-10-14 09:10:00|||||||||50
1634202900000|2021-10-14 09:15:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|12
1634203200000|2021-10-14 09:20:00|||||||||1
1634203500000|2021-10-14 09:25:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|23
1634203800000|2021-10-14 09:30:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|28
1634204100000|2021-10-14 09:35:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|17
1634204400000|2021-10-14 09:40:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|94
1634204700000|2021-10-14 09:45:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|12
1634205000000|2021-10-14 09:50:00|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|89
1634205300000|2021-10-14 09:55:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|11
1634205900000|2021-10-14 10:05:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|7
1634206200000|2021-10-14 10:10:00|||||||||42
1634206500000|2021-10-14 10:15:00|||||||||3
1634206800000|2021-10-14 10:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|37
1634207100000|2021-10-14 10:25:00|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|14
1634207400000|2021-10-14 10:30:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|44
1634207700000|2021-10-14 10:35:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|14
1634208000000|2021-10-14 10:40:00|||||||||19
1634208300000|2021-10-14 10:45:00|||||||||9
1634208600000|2021-10-14 10:50:00|||||||||23
1634208900000|2021-10-14 10:55:00|||||||||14
1634209200000|2021-10-14 11:00:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|112
1634209500000|2021-10-14 11:05:00|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|27
1634209800000|2021-10-14 11:10:00|||||||||17
1634210100000|2021-10-14 11:15:00|20.34|20.18|20.39|20.23|20.39|20.23|20.34|20.18|43
1634210400000|2021-10-14 11:20:00|||||||||2
1634210700000|2021-10-14 11:25:00|||||||||21
1634211000000|2021-10-14 11:30:00|||||||||8
1634211300000|2021-10-14 11:35:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|40
1634211600000|2021-10-14 11:40:00|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|26
1634211900000|2021-10-14 11:45:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|22
1634212200000|2021-10-14 11:50:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|20
1634212500000|2021-10-14 11:55:00|||||||||5
1634212800000|2021-10-14 12:00:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|103
1634213100000|2021-10-14 12:05:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|163
1634213400000|2021-10-14 12:10:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|1787
1634213700000|2021-10-14 12:15:00|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|39
1634214000000|2021-10-14 12:20:00|||||||||6
1634214300000|2021-10-14 12:25:00|||||||||67
1634214600000|2021-10-14 12:30:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|62
1634214900000|2021-10-14 12:35:00|||||||||17
1634215200000|2021-10-14 12:40:00|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|189
1634215500000|2021-10-14 12:45:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|140
1634215800000|2021-10-14 12:50:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|86
1634216100000|2021-10-14 12:55:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|45
1634216400000|2021-10-14 13:00:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|104
1634216700000|2021-10-14 13:05:00|||||||||90
1634217000000|2021-10-14 13:10:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|13
1634217300000|2021-10-14 13:15:00|20.28|20.12|20.29|20.13|20.29|20.13|20.23|20.07|58
1634217600000|2021-10-14 13:20:00|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|24
1634217900000|2021-10-14 13:25:00|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|101
1634218200000|2021-10-14 13:30:00|20.26|20.1|20.28|20.12|20.28|20.12|20.17|20.01|633
1634218500000|2021-10-14 13:35:00|20.29|20.13|20.33|20.17|20.33|20.17|20.28|20.12|685
1634218800000|2021-10-14 13:40:00|20.29|20.13|20.28|20.12|20.33|20.17|20.2|20.04|811
1634219100000|2021-10-14 13:45:00|20.23|20.07|20.27|20.11|20.28|20.12|20.17|20.01|569
1634219400000|2021-10-14 13:50:00|20.28|20.12|20.23|20.07|20.28|20.12|20.22|20.06|431
1634219700000|2021-10-14 13:55:00|20.27|20.11|20.27|20.11|20.32|20.16|20.23|20.07|430
1634220000000|2021-10-14 14:00:00|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|591
1634220300000|2021-10-14 14:05:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|140
1634220600000|2021-10-14 14:10:00|||||||||346
1634220900000|2021-10-14 14:15:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|242
1634221200000|2021-10-14 14:20:00|20.27|20.11|20.22|20.06|20.28|20.12|20.22|20.06|369
1634221500000|2021-10-14 14:25:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|254
1634221800000|2021-10-14 14:30:00|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|354
1634222100000|2021-10-14 14:35:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|230
1634222400000|2021-10-14 14:40:00|20.26|20.1|20.27|20.11|20.27|20.11|20.22|20.06|303
1634222700000|2021-10-14 14:45:00|20.26|20.1|20.21|20.05|20.27|20.11|20.21|20.05|372
1634223000000|2021-10-14 14:50:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|745
1634223300000|2021-10-14 14:55:00|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|240
1634223600000|2021-10-14 15:00:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|347
1634223900000|2021-10-14 15:05:00|||||||||126
1634224200000|2021-10-14 15:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|164
1634224500000|2021-10-14 15:15:00|20.26|20.1|20.22|20.06|20.27|20.11|20.22|20.06|320
1634224800000|2021-10-14 15:20:00|||||||||165
1634225100000|2021-10-14 15:25:00|||||||||137
1634225400000|2021-10-14 15:30:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|239
1634225700000|2021-10-14 15:35:00|||||||||139
1634226000000|2021-10-14 15:40:00|||||||||221
1634226300000|2021-10-14 15:45:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|238
1634226600000|2021-10-14 15:50:00|||||||||61
1634226900000|2021-10-14 15:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|62
1634227200000|2021-10-14 16:00:00|||||||||80
1634227500000|2021-10-14 16:05:00|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|475
1634227800000|2021-10-14 16:10:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|164
1634228100000|2021-10-14 16:15:00|||||||||134
1634228400000|2021-10-14 16:20:00|||||||||118
1634228700000|2021-10-14 16:25:00|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|753
1634229000000|2021-10-14 16:30:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|218
1634229300000|2021-10-14 16:35:00|||||||||283
1634229600000|2021-10-14 16:40:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|686
1634229900000|2021-10-14 16:45:00|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|271
1634230200000|2021-10-14 16:50:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|376
1634230500000|2021-10-14 16:55:00|||||||||171
1634230800000|2021-10-14 17:00:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|170
1634231100000|2021-10-14 17:05:00|||||||||201
1634231400000|2021-10-14 17:10:00|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|373
1634231700000|2021-10-14 17:15:00|||||||||374
1634232000000|2021-10-14 17:20:00|||||||||75
1634232300000|2021-10-14 17:25:00|20.17|20.01|20.17|20.01|20.17|20.01|20.12|19.96|279
1634232600000|2021-10-14 17:30:00|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|327
1634232900000|2021-10-14 17:35:00|||||||||179
1634233200000|2021-10-14 17:40:00|||||||||142
1634233500000|2021-10-14 17:45:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|184
1634233800000|2021-10-14 17:50:00|20.06|19.9|20.06|19.9|20.07|19.91|20.02|19.86|460
1634234100000|2021-10-14 17:55:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|254
1634234400000|2021-10-14 18:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|226
1634234700000|2021-10-14 18:05:00|20.01|19.85|20.02|19.86|20.04|19.88|20.01|19.85|293
1634235000000|2021-10-14 18:10:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|161
1634235300000|2021-10-14 18:15:00|||||||||165
1634235600000|2021-10-14 18:20:00|||||||||202
1634235900000|2021-10-14 18:25:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3101
1634236200000|2021-10-14 18:30:00|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|557
1634236500000|2021-10-14 18:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|455
1634236800000|2021-10-14 18:40:00|19.92|19.76|19.93|19.77|19.97|19.81|19.92|19.76|1397
1634237100000|2021-10-14 18:45:00|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|267
1634237400000|2021-10-14 18:50:00|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|340
1634237700000|2021-10-14 18:55:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|1173
1634238000000|2021-10-14 19:00:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|266
1634238300000|2021-10-14 19:05:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|245
1634238600000|2021-10-14 19:10:00|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|969
1634238900000|2021-10-14 19:15:00|||||||||244
1634239200000|2021-10-14 19:20:00|||||||||747
1634239500000|2021-10-14 19:25:00|19.93|19.77|19.94|19.78|19.99|19.83|19.93|19.77|1169
1634239800000|2021-10-14 19:30:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1304
1634240100000|2021-10-14 19:35:00|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|780
1634240400000|2021-10-14 19:40:00|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|892
1634240700000|2021-10-14 19:45:00|19.94|19.78|19.9|19.74|19.95|19.79|19.9|19.74|793
1634241000000|2021-10-14 19:50:00|19.92|19.76|19.78|19.62|19.95|19.79|19.78|19.62|1447
1634241300000|2021-10-14 19:55:00|19.79|19.63|19.82|19.66|19.83|19.67|19.77|19.61|2231
1634241600000|2021-10-14 20:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|1072
1634241900000|2021-10-14 20:05:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|784
1634242200000|2021-10-14 20:10:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1066
1634243400000|2021-10-14 20:30:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|325
1634243700000|2021-10-14 20:35:00|||||||||4
1634244000000|2021-10-14 20:40:00|||||||||4
1634244300000|2021-10-14 20:45:00|||||||||30
1634244600000|2021-10-14 20:50:00|||||||||37
1634244900000|2021-10-14 20:55:00|||||||||27
1634248800000|2021-10-14 22:00:00|||||||||69
1634249100000|2021-10-14 22:05:00|||||||||6
1634249400000|2021-10-14 22:10:00|||||||||1
1634250300000|2021-10-14 22:25:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|1
1634250600000|2021-10-14 22:30:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|1
1634250900000|2021-10-14 22:35:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|2
1634251200000|2021-10-14 22:40:00|||||||||2
1634251500000|2021-10-14 22:45:00|||||||||1
1634251800000|2021-10-14 22:50:00|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|38
1634252100000|2021-10-14 22:55:00|||||||||22
1634252400000|2021-10-14 23:00:00|||||||||21
1634252700000|2021-10-14 23:05:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|54
1634253300000|2021-10-14 23:15:00|||||||||12
1634253600000|2021-10-14 23:20:00|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|45
1634253900000|2021-10-14 23:25:00|||||||||25
1634254200000|2021-10-14 23:30:00|||||||||21
1634254500000|2021-10-14 23:35:00|||||||||1
1634255100000|2021-10-14 23:45:00|||||||||1
1634255400000|2021-10-14 23:50:00|||||||||8
1634255700000|2021-10-14 23:55:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|16
1634256000000|2021-10-15 00:00:00|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|263
1634256300000|2021-10-15 00:05:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|17
1634256600000|2021-10-15 00:10:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|3
1634256900000|2021-10-15 00:15:00|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|8
1634257200000|2021-10-15 00:20:00|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|42
1634257500000|2021-10-15 00:25:00|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|12
1634257800000|2021-10-15 00:30:00|||||||||6
1634258100000|2021-10-15 00:35:00|||||||||1
1634258400000|2021-10-15 00:40:00|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|17
1634258700000|2021-10-15 00:45:00|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|44
1634259000000|2021-10-15 00:50:00|19.91|19.75|19.89|19.73|19.94|19.78|19.89|19.73|13
1634259300000|2021-10-15 00:55:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|8
1634259600000|2021-10-15 01:00:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|35
1634259900000|2021-10-15 01:05:00|||||||||68
1634260500000|2021-10-15 01:15:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|15
1634260800000|2021-10-15 01:20:00|||||||||4
1634261700000|2021-10-15 01:35:00|19.89|19.73|19.89|19.73|19.92|19.76|19.89|19.73|6
1634262000000|2021-10-15 01:40:00|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|15
1634262300000|2021-10-15 01:45:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|3
1634262600000|2021-10-15 01:50:00|19.84|19.68|19.85|19.69|19.89|19.73|19.84|19.68|94
1634262900000|2021-10-15 01:55:00|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|22
1634263200000|2021-10-15 02:00:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1634263500000|2021-10-15 02:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1634263800000|2021-10-15 02:10:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1634264100000|2021-10-15 02:15:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|101
1634264400000|2021-10-15 02:20:00|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|77
1634265600000|2021-10-15 02:40:00|||||||||4
1634265900000|2021-10-15 02:45:00|||||||||1
1634266200000|2021-10-15 02:50:00|||||||||2
1634266500000|2021-10-15 02:55:00|||||||||1
1634267100000|2021-10-15 03:05:00|||||||||4573
1634267400000|2021-10-15 03:10:00|||||||||19060
1634267700000|2021-10-15 03:15:00|||||||||1816
1634268000000|2021-10-15 03:20:00|||||||||908
1634268300000|2021-10-15 03:25:00|||||||||6
1634269200000|2021-10-15 03:40:00|||||||||2
1634269500000|2021-10-15 03:45:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1634269800000|2021-10-15 03:50:00|||||||||7
1634270100000|2021-10-15 03:55:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1634270400000|2021-10-15 04:00:00|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|84
1634270700000|2021-10-15 04:05:00|||||||||2
1634271300000|2021-10-15 04:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1634271600000|2021-10-15 04:20:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1634271900000|2021-10-15 04:25:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1634272200000|2021-10-15 04:30:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|16
1634272500000|2021-10-15 04:35:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1634273400000|2021-10-15 04:50:00|||||||||3
1634273700000|2021-10-15 04:55:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|7
1634274600000|2021-10-15 05:10:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|35
1634274900000|2021-10-15 05:15:00|19.75|19.59|19.74|19.58|19.79|19.63|19.74|19.58|0
1634276100000|2021-10-15 05:35:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1634276400000|2021-10-15 05:40:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1634276700000|2021-10-15 05:45:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|4
1634277000000|2021-10-15 05:50:00|||||||||6
1634277300000|2021-10-15 05:55:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|21
1634277600000|2021-10-15 06:00:00|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|74
1634277900000|2021-10-15 06:05:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|37
1634278200000|2021-10-15 06:10:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1634278500000|2021-10-15 06:15:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|151
1634278800000|2021-10-15 06:20:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1634279100000|2021-10-15 06:25:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1634279400000|2021-10-15 06:30:00|||||||||12
1634279700000|2021-10-15 06:35:00|||||||||2
1634280000000|2021-10-15 06:40:00|||||||||4
1634280300000|2021-10-15 06:45:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|6
1634280900000|2021-10-15 06:55:00|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|156
1634281200000|2021-10-15 07:00:00|19.8|19.64|19.75|19.59|19.8|19.64|19.7|19.54|180
1634281500000|2021-10-15 07:05:00|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|37
1634281800000|2021-10-15 07:10:00|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|64
1634282100000|2021-10-15 07:15:00|19.75|19.59|19.76|19.6|19.76|19.6|19.7|19.54|85
1634282400000|2021-10-15 07:20:00|19.8|19.64|19.8|19.64|19.81|19.65|19.75|19.59|51
1634282700000|2021-10-15 07:25:00|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|1
1634283000000|2021-10-15 07:30:00|19.81|19.65|19.8|19.64|19.81|19.65|19.76|19.6|19
1634283300000|2021-10-15 07:35:00|19.81|19.65|19.86|19.7|19.86|19.7|19.8|19.64|1
1634283600000|2021-10-15 07:40:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|32
1634283900000|2021-10-15 07:45:00|||||||||3
1634284200000|2021-10-15 07:50:00|||||||||11
1634284500000|2021-10-15 07:55:00|||||||||6
1634284800000|2021-10-15 08:00:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|176
1634285100000|2021-10-15 08:05:00|19.81|19.65|19.81|19.65|19.85|19.69|19.81|19.65|13
1634285400000|2021-10-15 08:10:00|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|11
1634286000000|2021-10-15 08:20:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|5
1634286300000|2021-10-15 08:25:00|19.81|19.65|19.8|19.64|19.81|19.65|19.75|19.59|80
1634286600000|2021-10-15 08:30:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|19
1634286900000|2021-10-15 08:35:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|50
1634287200000|2021-10-15 08:40:00|19.78|19.62|19.8|19.64|19.8|19.64|19.75|19.59|25
1634287500000|2021-10-15 08:45:00|||||||||5
1634287800000|2021-10-15 08:50:00|||||||||56
1634288100000|2021-10-15 08:55:00|||||||||6
1634288400000|2021-10-15 09:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|40
1634288700000|2021-10-15 09:05:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1634289000000|2021-10-15 09:10:00|||||||||5
1634289300000|2021-10-15 09:15:00|||||||||2
1634289600000|2021-10-15 09:20:00|||||||||3
1634289900000|2021-10-15 09:25:00|||||||||4
1634290200000|2021-10-15 09:30:00|||||||||8
1634290500000|2021-10-15 09:35:00|||||||||3
1634290800000|2021-10-15 09:40:00|||||||||5
1634291100000|2021-10-15 09:45:00|||||||||2
1634291400000|2021-10-15 09:50:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|6
1634291700000|2021-10-15 09:55:00|19.85|19.69|19.8|19.64|19.86|19.7|19.8|19.64|16
1634292000000|2021-10-15 10:00:00|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|27
1634292300000|2021-10-15 10:05:00|||||||||16
1634292600000|2021-10-15 10:10:00|||||||||100
1634292900000|2021-10-15 10:15:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|41
1634293200000|2021-10-15 10:20:00|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|28
1634293500000|2021-10-15 10:25:00|||||||||79
1634293800000|2021-10-15 10:30:00|||||||||38
1634294100000|2021-10-15 10:35:00|||||||||1
1634294400000|2021-10-15 10:40:00|||||||||7
1634294700000|2021-10-15 10:45:00|||||||||20
1634295000000|2021-10-15 10:50:00|||||||||2
1634295300000|2021-10-15 10:55:00|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|86
1634295600000|2021-10-15 11:00:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|79
1634295900000|2021-10-15 11:05:00|||||||||14
1634296200000|2021-10-15 11:10:00|||||||||1
1634296500000|2021-10-15 11:15:00|||||||||12
1634296800000|2021-10-15 11:20:00|||||||||18
1634297400000|2021-10-15 11:30:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|34
1634297700000|2021-10-15 11:35:00|||||||||1
1634298000000|2021-10-15 11:40:00|||||||||25
1634298300000|2021-10-15 11:45:00|||||||||2
1634298600000|2021-10-15 11:50:00|||||||||2
1634298900000|2021-10-15 11:55:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|134
1634299200000|2021-10-15 12:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|30
1634299500000|2021-10-15 12:05:00|||||||||5
1634299800000|2021-10-15 12:10:00|||||||||9
1634300100000|2021-10-15 12:15:00|||||||||31
1634300400000|2021-10-15 12:20:00|||||||||11
1634300700000|2021-10-15 12:25:00|19.76|19.6|19.76|19.6|19.8|19.64|19.75|19.59|120
1634301000000|2021-10-15 12:30:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|56
1634301300000|2021-10-15 12:35:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|54
1634301600000|2021-10-15 12:40:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|59
1634301900000|2021-10-15 12:45:00|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|87
1634302200000|2021-10-15 12:50:00|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|22
1634302500000|2021-10-15 12:55:00|||||||||13
1634302800000|2021-10-15 13:00:00|||||||||51
1634303100000|2021-10-15 13:05:00|19.7|19.54|19.76|19.6|19.76|19.6|19.7|19.54|105
1634303400000|2021-10-15 13:10:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|28
1634303700000|2021-10-15 13:15:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|187
1634304000000|2021-10-15 13:20:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|46
1634304300000|2021-10-15 13:25:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|123
1634304600000|2021-10-15 13:30:00|19.74|19.58|19.74|19.58|19.75|19.59|19.7|19.54|1079
1634304900000|2021-10-15 13:35:00|19.72|19.56|19.59|19.43|19.72|19.56|19.59|19.43|742
1634305200000|2021-10-15 13:40:00|19.55|19.39|19.49|19.33|19.55|19.39|19.49|19.33|365
1634305500000|2021-10-15 13:45:00|19.44|19.28|19.44|19.28|19.49|19.33|19.44|19.28|454
1634305800000|2021-10-15 13:50:00|||||||||318
1634306100000|2021-10-15 13:55:00|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|367
1634306400000|2021-10-15 14:00:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|506
1634306700000|2021-10-15 14:05:00|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|555
1634307000000|2021-10-15 14:10:00|19.34|19.18|19.34|19.18|19.39|19.23|19.34|19.18|447
1634307300000|2021-10-15 14:15:00|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|281
1634307600000|2021-10-15 14:20:00|||||||||97
1634307900000|2021-10-15 14:25:00|19.45|19.29|19.55|19.39|19.55|19.39|19.45|19.29|593
1634308200000|2021-10-15 14:30:00|19.54|19.38|19.45|19.29|19.54|19.38|19.45|19.29|262
1634308500000|2021-10-15 14:35:00|19.49|19.33|19.49|19.33|19.5|19.34|19.49|19.33|354
1634308800000|2021-10-15 14:40:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|270
1634309100000|2021-10-15 14:45:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|792
1634309400000|2021-10-15 14:50:00|19.48|19.32|19.48|19.32|19.49|19.33|19.44|19.28|150
1634309700000|2021-10-15 14:55:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|283
1634310000000|2021-10-15 15:00:00|19.44|19.28|19.44|19.28|19.48|19.32|19.44|19.28|337
1634310300000|2021-10-15 15:05:00|19.48|19.32|19.48|19.32|19.48|19.32|19.44|19.28|218
1634310600000|2021-10-15 15:10:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|322
1634310900000|2021-10-15 15:15:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|186
1634311200000|2021-10-15 15:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.54|19.38|332
1634311500000|2021-10-15 15:25:00|||||||||378
1634311800000|2021-10-15 15:30:00|||||||||360
1634312100000|2021-10-15 15:35:00|19.64|19.48|19.64|19.48|19.64|19.48|19.6|19.44|474
1634312400000|2021-10-15 15:40:00|19.65|19.49|19.69|19.53|19.7|19.54|19.64|19.48|125
1634312700000|2021-10-15 15:45:00|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|344
1634313000000|2021-10-15 15:50:00|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|291
1634313300000|2021-10-15 15:55:00|19.69|19.53|19.7|19.54|19.74|19.58|19.69|19.53|565
1634313600000|2021-10-15 16:00:00|19.74|19.58|19.7|19.54|19.74|19.58|19.69|19.53|145
1634313900000|2021-10-15 16:05:00|||||||||64
1634314200000|2021-10-15 16:10:00|||||||||46
1634314500000|2021-10-15 16:15:00|||||||||264
1634314800000|2021-10-15 16:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|619
1634315100000|2021-10-15 16:25:00|||||||||117
1634315400000|2021-10-15 16:30:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|94
1634315700000|2021-10-15 16:35:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|69
1634316000000|2021-10-15 16:40:00|19.65|19.49|19.64|19.48|19.69|19.53|19.64|19.48|256
1634316300000|2021-10-15 16:45:00|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|44
1634316600000|2021-10-15 16:50:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|47
1634316900000|2021-10-15 16:55:00|||||||||153
1634317200000|2021-10-15 17:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|513
1634317500000|2021-10-15 17:05:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|218
1634317800000|2021-10-15 17:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|117
1634318100000|2021-10-15 17:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|127
1634318400000|2021-10-15 17:20:00|||||||||50
1634318700000|2021-10-15 17:25:00|||||||||182
1634319000000|2021-10-15 17:30:00|||||||||176
1634319300000|2021-10-15 17:35:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|328
1634319600000|2021-10-15 17:40:00|||||||||57
1634319900000|2021-10-15 17:45:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|186
1634320200000|2021-10-15 17:50:00|19.72|19.56|19.7|19.54|19.75|19.59|19.7|19.54|633
1634320500000|2021-10-15 17:55:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|126
1634320800000|2021-10-15 18:00:00|||||||||100
1634321100000|2021-10-15 18:05:00|19.75|19.59|19.75|19.59|19.75|19.59|19.7|19.54|598
1634321400000|2021-10-15 18:10:00|||||||||222
1634321700000|2021-10-15 18:15:00|||||||||97
1634322000000|2021-10-15 18:20:00|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|267
1634322300000|2021-10-15 18:25:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|293
1634322600000|2021-10-15 18:30:00|19.72|19.56|19.7|19.54|19.75|19.59|19.7|19.54|348
1634322900000|2021-10-15 18:35:00|||||||||249
1634323200000|2021-10-15 18:40:00|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|427
1634323500000|2021-10-15 18:45:00|||||||||181
1634323800000|2021-10-15 18:50:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|379
1634324100000|2021-10-15 18:55:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|836
1634324400000|2021-10-15 19:00:00|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|463
1634324700000|2021-10-15 19:05:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|216
1634325000000|2021-10-15 19:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|316
1634325300000|2021-10-15 19:15:00|19.75|19.59|19.75|19.59|19.76|19.6|19.7|19.54|558
1634325600000|2021-10-15 19:20:00|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|272
1634325900000|2021-10-15 19:25:00|||||||||185
1634326200000|2021-10-15 19:30:00|19.8|19.64|19.85|19.69|19.85|19.69|19.78|19.62|313
1634326500000|2021-10-15 19:35:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|578
1634326800000|2021-10-15 19:40:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|343
1634327100000|2021-10-15 19:45:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|849
1634327400000|2021-10-15 19:50:00|19.9|19.74|19.96|19.8|19.96|19.8|19.9|19.74|1190
1634327700000|2021-10-15 19:55:00|19.95|19.79|19.9|19.74|19.96|19.8|19.89|19.73|3002
1634328000000|2021-10-15 20:00:00|19.95|19.79|19.96|19.8|19.96|19.8|19.9|19.74|621
1634328300000|2021-10-15 20:05:00|||||||||208
1634328600000|2021-10-15 20:10:00|19.91|19.75|19.9|19.74|19.91|19.75|19.86|19.7|556
1634329800000|2021-10-15 20:30:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|181
1634330100000|2021-10-15 20:35:00|||||||||40
1634330400000|2021-10-15 20:40:00|||||||||60
1634330700000|2021-10-15 20:45:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|20
1634331000000|2021-10-15 20:50:00|||||||||49
1634331300000|2021-10-15 20:55:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|75
1634508000000|2021-10-17 22:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|23
1634508300000|2021-10-17 22:05:00|||||||||1
1634508600000|2021-10-17 22:10:00|||||||||5
1634508900000|2021-10-17 22:15:00|||||||||1
1634509200000|2021-10-17 22:20:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|21
1634509500000|2021-10-17 22:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|7
1634509800000|2021-10-17 22:30:00|20.1|19.94|20.17|20.01|20.17|20.01|20.07|19.91|53
1634510100000|2021-10-17 22:35:00|20.12|19.96|20.15|19.99|20.17|20.01|20.12|19.96|103
1634510400000|2021-10-17 22:40:00|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|2
1634511300000|2021-10-17 22:55:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1634511600000|2021-10-17 23:00:00|||||||||19
1634511900000|2021-10-17 23:05:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1634512200000|2021-10-17 23:10:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|7
1634512500000|2021-10-17 23:15:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|3
1634512800000|2021-10-17 23:20:00|||||||||7
1634513100000|2021-10-17 23:25:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1634513400000|2021-10-17 23:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1634513700000|2021-10-17 23:35:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1634514000000|2021-10-17 23:40:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1634514300000|2021-10-17 23:45:00|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|13
1634514600000|2021-10-17 23:50:00|||||||||1
1634514900000|2021-10-17 23:55:00|||||||||4
1634515200000|2021-10-18 00:00:00|||||||||13
1634515500000|2021-10-18 00:05:00|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|36
1634515800000|2021-10-18 00:10:00|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|43
1634516100000|2021-10-18 00:15:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|10
1634516400000|2021-10-18 00:20:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|50
1634516700000|2021-10-18 00:25:00|||||||||35
1634517000000|2021-10-18 00:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|17
1634517300000|2021-10-18 00:35:00|||||||||5
1634517600000|2021-10-18 00:40:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1634517900000|2021-10-18 00:45:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|25
1634518200000|2021-10-18 00:50:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|35
1634518500000|2021-10-18 00:55:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1634518800000|2021-10-18 01:00:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|54
1634519100000|2021-10-18 01:05:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|6
1634519400000|2021-10-18 01:10:00|20.15|19.99|20.18|20.02|20.23|20.07|20.15|19.99|15
1634519700000|2021-10-18 01:15:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|8
1634520000000|2021-10-18 01:20:00|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|4
1634520300000|2021-10-18 01:25:00|||||||||10
1634520600000|2021-10-18 01:30:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|74
1634520900000|2021-10-18 01:35:00|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|11
1634521200000|2021-10-18 01:40:00|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|29
1634521500000|2021-10-18 01:45:00|20.18|20.02|20.21|20.05|20.23|20.07|20.18|20.02|24
1634521800000|2021-10-18 01:50:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|1
1634522100000|2021-10-18 01:55:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|31
1634522400000|2021-10-18 02:00:00|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|28
1634522700000|2021-10-18 02:05:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|7
1634523000000|2021-10-18 02:10:00|||||||||2
1634523300000|2021-10-18 02:15:00|||||||||2
1634523600000|2021-10-18 02:20:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|22
1634523900000|2021-10-18 02:25:00|||||||||1
1634524200000|2021-10-18 02:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1634524500000|2021-10-18 02:35:00|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|0
1634524800000|2021-10-18 02:40:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|12
1634525100000|2021-10-18 02:45:00|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1634525400000|2021-10-18 02:50:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1634525700000|2021-10-18 02:55:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1634526300000|2021-10-18 03:05:00|||||||||1
1634526600000|2021-10-18 03:10:00|||||||||1
1634527500000|2021-10-18 03:25:00|||||||||9
1634528100000|2021-10-18 03:35:00|||||||||1
1634528400000|2021-10-18 03:40:00|||||||||15
1634528700000|2021-10-18 03:45:00|||||||||15
1634529000000|2021-10-18 03:50:00|||||||||235
1634529300000|2021-10-18 03:55:00|||||||||5640
1634529600000|2021-10-18 04:00:00|||||||||6346
1634529900000|2021-10-18 04:05:00|||||||||942
1634530200000|2021-10-18 04:10:00|||||||||944
1634530500000|2021-10-18 04:15:00|||||||||3776
1634531100000|2021-10-18 04:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|11708
1634531400000|2021-10-18 04:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|33
1634531700000|2021-10-18 04:35:00|||||||||32
1634532600000|2021-10-18 04:50:00|||||||||2
1634532900000|2021-10-18 04:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|33
1634533500000|2021-10-18 05:05:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|21
1634534400000|2021-10-18 05:20:00|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|33
1634535000000|2021-10-18 05:30:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|4
1634535300000|2021-10-18 05:35:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|2
1634535600000|2021-10-18 05:40:00|||||||||1
1634535900000|2021-10-18 05:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1634536200000|2021-10-18 05:50:00|||||||||20
1634536500000|2021-10-18 05:55:00|||||||||2
1634536800000|2021-10-18 06:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|6
1634537100000|2021-10-18 06:05:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|14
1634537400000|2021-10-18 06:10:00|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|77
1634537700000|2021-10-18 06:15:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|105
1634538000000|2021-10-18 06:20:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|37
1634538300000|2021-10-18 06:25:00|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|6
1634538600000|2021-10-18 06:30:00|20.3|20.14|20.3|20.14|20.35|20.19|20.3|20.14|11
1634538900000|2021-10-18 06:35:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|28
1634539200000|2021-10-18 06:40:00|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|6
1634539500000|2021-10-18 06:45:00|||||||||12
1634539800000|2021-10-18 06:50:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|13
1634540100000|2021-10-18 06:55:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|80
1634540400000|2021-10-18 07:00:00|20.28|20.12|20.3|20.14|20.35|20.19|20.28|20.12|129
1634540700000|2021-10-18 07:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|55
1634541000000|2021-10-18 07:10:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|41
1634541300000|2021-10-18 07:15:00|20.35|20.19|20.4|20.24|20.4|20.24|20.3|20.14|341
1634541600000|2021-10-18 07:20:00|20.38|20.22|20.45|20.29|20.5|20.34|20.38|20.22|58
1634541900000|2021-10-18 07:25:00|20.43|20.27|20.4|20.24|20.45|20.29|20.35|20.19|128
1634542200000|2021-10-18 07:30:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|36
1634542500000|2021-10-18 07:35:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|35
1634542800000|2021-10-18 07:40:00|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|47
1634543100000|2021-10-18 07:45:00|||||||||6
1634543400000|2021-10-18 07:50:00|20.41|20.25|20.41|20.25|20.45|20.29|20.41|20.25|223
1634543700000|2021-10-18 07:55:00|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|79
1634544000000|2021-10-18 08:00:00|20.41|20.25|20.35|20.19|20.41|20.25|20.31|20.15|99
1634544300000|2021-10-18 08:05:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|31
1634544600000|2021-10-18 08:10:00|||||||||6
1634544900000|2021-10-18 08:15:00|||||||||25
1634545200000|2021-10-18 08:20:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|47
1634545500000|2021-10-18 08:25:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|213
1634545800000|2021-10-18 08:30:00|||||||||19
1634546100000|2021-10-18 08:35:00|||||||||42
1634546400000|2021-10-18 08:40:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|54
1634546700000|2021-10-18 08:45:00|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|28
1634547000000|2021-10-18 08:50:00|||||||||17
1634547300000|2021-10-18 08:55:00|||||||||17
1634547600000|2021-10-18 09:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|63
1634547900000|2021-10-18 09:05:00|||||||||3
1634548200000|2021-10-18 09:10:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|57
1634548500000|2021-10-18 09:15:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|6
1634548800000|2021-10-18 09:20:00|20.36|20.2|20.38|20.22|20.41|20.25|20.36|20.2|78
1634549100000|2021-10-18 09:25:00|20.41|20.25|20.31|20.15|20.41|20.25|20.31|20.15|49
1634549400000|2021-10-18 09:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1634549700000|2021-10-18 09:35:00|||||||||4
1634550000000|2021-10-18 09:40:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|42
1634550300000|2021-10-18 09:45:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|68
1634550600000|2021-10-18 09:50:00|||||||||2
1634550900000|2021-10-18 09:55:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|32
1634551200000|2021-10-18 10:00:00|||||||||9
1634551500000|2021-10-18 10:05:00|||||||||1
1634551800000|2021-10-18 10:10:00|20.41|20.25|20.46|20.3|20.46|20.3|20.41|20.25|68
1634552100000|2021-10-18 10:15:00|||||||||79
1634552400000|2021-10-18 10:20:00|20.44|20.28|20.41|20.25|20.46|20.3|20.41|20.25|104
1634552700000|2021-10-18 10:25:00|20.44|20.28|20.41|20.25|20.44|20.28|20.41|20.25|64
1634553300000|2021-10-18 10:35:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1634553600000|2021-10-18 10:40:00|20.41|20.25|20.36|20.2|20.42|20.26|20.36|20.2|96
1634553900000|2021-10-18 10:45:00|20.37|20.21|20.41|20.25|20.42|20.26|20.36|20.2|23
1634554200000|2021-10-18 10:50:00|20.42|20.26|20.42|20.26|20.47|20.31|20.41|20.25|37
1634554800000|2021-10-18 11:00:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|38
1634555100000|2021-10-18 11:05:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|34
1634555400000|2021-10-18 11:10:00|||||||||7
1634555700000|2021-10-18 11:15:00|||||||||6
1634556000000|2021-10-18 11:20:00|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|51
1634556300000|2021-10-18 11:25:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|29
1634556600000|2021-10-18 11:30:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|42
1634556900000|2021-10-18 11:35:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1634557200000|2021-10-18 11:40:00|||||||||1
1634557500000|2021-10-18 11:45:00|||||||||1
1634557800000|2021-10-18 11:50:00|||||||||2
1634558100000|2021-10-18 11:55:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|73
1634558400000|2021-10-18 12:00:00|20.37|20.21|20.42|20.26|20.47|20.31|20.37|20.21|163
1634558700000|2021-10-18 12:05:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|646
1634559000000|2021-10-18 12:10:00|||||||||159
1634559300000|2021-10-18 12:15:00|||||||||108
1634559600000|2021-10-18 12:20:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|48
1634559900000|2021-10-18 12:25:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|43
1634560200000|2021-10-18 12:30:00|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|104
1634560500000|2021-10-18 12:35:00|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|178
1634560800000|2021-10-18 12:40:00|||||||||5
1634561100000|2021-10-18 12:45:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|108
1634561400000|2021-10-18 12:50:00|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|161
1634561700000|2021-10-18 12:55:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|47
1634562000000|2021-10-18 13:00:00|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|129
1634562300000|2021-10-18 13:05:00|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|200
1634562600000|2021-10-18 13:10:00|20.47|20.31|20.47|20.31|20.47|20.31|20.42|20.26|153
1634562900000|2021-10-18 13:15:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|34
1634563200000|2021-10-18 13:20:00|20.37|20.21|20.4|20.24|20.42|20.26|20.37|20.21|75
1634563500000|2021-10-18 13:25:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|90
1634563800000|2021-10-18 13:30:00|20.37|20.21|20.42|20.26|20.47|20.31|20.37|20.21|908
1634564100000|2021-10-18 13:35:00|20.43|20.27|20.37|20.21|20.48|20.32|20.37|20.21|423
1634564400000|2021-10-18 13:40:00|20.38|20.22|20.17|20.01|20.38|20.22|20.12|19.96|481
1634564700000|2021-10-18 13:45:00|20.12|19.96|20.12|19.96|20.17|20.01|20.07|19.91|888
1634565000000|2021-10-18 13:50:00|20.07|19.91|20.17|20.01|20.17|20.01|20.07|19.91|618
1634565300000|2021-10-18 13:55:00|20.12|19.96|20.12|19.96|20.17|20.01|20.12|19.96|368
1634565600000|2021-10-18 14:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|334
1634565900000|2021-10-18 14:05:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|893
1634566200000|2021-10-18 14:10:00|20.08|19.92|20.02|19.86|20.12|19.96|20.02|19.86|837
1634566500000|2021-10-18 14:15:00|20.03|19.87|20.13|19.97|20.13|19.97|20.02|19.86|256
1634566800000|2021-10-18 14:20:00|||||||||192
1634567100000|2021-10-18 14:25:00|||||||||173
1634567400000|2021-10-18 14:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|369
1634567700000|2021-10-18 14:35:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|228
1634568000000|2021-10-18 14:40:00|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|332
1634568300000|2021-10-18 14:45:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|165
1634568600000|2021-10-18 14:50:00|||||||||140
1634568900000|2021-10-18 14:55:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|324
1634569200000|2021-10-18 15:00:00|||||||||306
1634569500000|2021-10-18 15:05:00|20.03|19.87|20.03|19.87|20.08|19.92|20.03|19.87|325
1634569800000|2021-10-18 15:10:00|||||||||89
1634570100000|2021-10-18 15:15:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|50
1634570400000|2021-10-18 15:20:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|411
1634570700000|2021-10-18 15:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|330
1634571000000|2021-10-18 15:30:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|378
1634571300000|2021-10-18 15:35:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|348
1634571600000|2021-10-18 15:40:00|||||||||80
1634571900000|2021-10-18 15:45:00|||||||||102
1634572200000|2021-10-18 15:50:00|||||||||36
1634572500000|2021-10-18 15:55:00|19.88|19.72|19.93|19.77|19.96|19.8|19.88|19.72|427
1634572800000|2021-10-18 16:00:00|||||||||46
1634573100000|2021-10-18 16:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|64
1634573400000|2021-10-18 16:10:00|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|122
1634573700000|2021-10-18 16:15:00|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|48
1634574000000|2021-10-18 16:20:00|||||||||21
1634574300000|2021-10-18 16:25:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|46
1634574600000|2021-10-18 16:30:00|||||||||76
1634574900000|2021-10-18 16:35:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|188
1634575200000|2021-10-18 16:40:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|140
1634575500000|2021-10-18 16:45:00|||||||||130
1634575800000|2021-10-18 16:50:00|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|263
1634576100000|2021-10-18 16:55:00|19.93|19.77|19.94|19.78|19.98|19.82|19.93|19.77|254
1634576400000|2021-10-18 17:00:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|209
1634576700000|2021-10-18 17:05:00|||||||||98
1634577000000|2021-10-18 17:10:00|||||||||72
1634577300000|2021-10-18 17:15:00|||||||||76
1634577600000|2021-10-18 17:20:00|||||||||84
1634577900000|2021-10-18 17:25:00|||||||||52
1634578200000|2021-10-18 17:30:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|197
1634578500000|2021-10-18 17:35:00|||||||||101
1634578800000|2021-10-18 17:40:00|||||||||34
1634579100000|2021-10-18 17:45:00|||||||||39
1634579400000|2021-10-18 17:50:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|228
1634579700000|2021-10-18 17:55:00|||||||||94
1634580000000|2021-10-18 18:00:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|208
1634580300000|2021-10-18 18:05:00|||||||||137
1634580600000|2021-10-18 18:10:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|397
1634580900000|2021-10-18 18:15:00|||||||||167
1634581200000|2021-10-18 18:20:00|||||||||283
1634581500000|2021-10-18 18:25:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|545
1634581800000|2021-10-18 18:30:00|||||||||155
1634582100000|2021-10-18 18:35:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|315
1634582400000|2021-10-18 18:40:00|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|154
1634582700000|2021-10-18 18:45:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|159
1634583000000|2021-10-18 18:50:00|||||||||334
1634583300000|2021-10-18 18:55:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|136
1634583600000|2021-10-18 19:00:00|||||||||71
1634583900000|2021-10-18 19:05:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|211
1634584200000|2021-10-18 19:10:00|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|692
1634584500000|2021-10-18 19:15:00|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|250
1634584800000|2021-10-18 19:20:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|176
1634585100000|2021-10-18 19:25:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|372
1634585400000|2021-10-18 19:30:00|||||||||283
1634585700000|2021-10-18 19:35:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|520
1634586000000|2021-10-18 19:40:00|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|401
1634586300000|2021-10-18 19:45:00|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|110
1634586600000|2021-10-18 19:50:00|19.87|19.71|19.84|19.68|19.94|19.78|19.84|19.68|672
1634586900000|2021-10-18 19:55:00|19.89|19.73|19.74|19.58|19.89|19.73|19.74|19.58|1660
1634587200000|2021-10-18 20:00:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|737
1634587500000|2021-10-18 20:05:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|477
1634587800000|2021-10-18 20:10:00|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|814
1634589000000|2021-10-18 20:30:00|||||||||110
1634589300000|2021-10-18 20:35:00|||||||||14
1634589600000|2021-10-18 20:40:00|||||||||25
1634589900000|2021-10-18 20:45:00|||||||||50
1634590200000|2021-10-18 20:50:00|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|168
1634590500000|2021-10-18 20:55:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|35
1634594400000|2021-10-18 22:00:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1634595000000|2021-10-18 22:10:00|||||||||1
1634595300000|2021-10-18 22:15:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1634595600000|2021-10-18 22:20:00|||||||||34
1634596200000|2021-10-18 22:30:00|||||||||1
1634596800000|2021-10-18 22:40:00|||||||||1
1634597400000|2021-10-18 22:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1634597700000|2021-10-18 22:55:00|||||||||2
1634598000000|2021-10-18 23:00:00|||||||||1
1634598600000|2021-10-18 23:10:00|||||||||2
1634599200000|2021-10-18 23:20:00|||||||||11
1634599500000|2021-10-18 23:25:00|||||||||2
1634599800000|2021-10-18 23:30:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1634600100000|2021-10-18 23:35:00|||||||||1
1634600400000|2021-10-18 23:40:00|||||||||6
1634601300000|2021-10-18 23:55:00|||||||||27
1634601600000|2021-10-19 00:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|23
1634601900000|2021-10-19 00:05:00|||||||||1
1634602200000|2021-10-19 00:10:00|||||||||1
1634602500000|2021-10-19 00:15:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|31
1634602800000|2021-10-19 00:20:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|75
1634603100000|2021-10-19 00:25:00|||||||||6
1634603400000|2021-10-19 00:30:00|||||||||8
1634603700000|2021-10-19 00:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|182
1634604000000|2021-10-19 00:40:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|32
1634604300000|2021-10-19 00:45:00|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|9
1634604900000|2021-10-19 00:55:00|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|30
1634605500000|2021-10-19 01:05:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|108
1634605800000|2021-10-19 01:10:00|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|4
1634606100000|2021-10-19 01:15:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|10
1634606400000|2021-10-19 01:20:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|2
1634607000000|2021-10-19 01:30:00|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|9
1634607300000|2021-10-19 01:35:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|4
1634607600000|2021-10-19 01:40:00|||||||||1
1634607900000|2021-10-19 01:45:00|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|8
1634608200000|2021-10-19 01:50:00|19.84|19.68|19.81|19.65|19.86|19.7|19.81|19.65|29
1634608500000|2021-10-19 01:55:00|||||||||9
1634609400000|2021-10-19 02:10:00|||||||||4
1634609700000|2021-10-19 02:15:00|||||||||3
1634610000000|2021-10-19 02:20:00|||||||||1
1634610300000|2021-10-19 02:25:00|||||||||6
1634611200000|2021-10-19 02:40:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|34
1634611500000|2021-10-19 02:45:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1634611800000|2021-10-19 02:50:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1634612700000|2021-10-19 03:05:00|||||||||1
1634613300000|2021-10-19 03:15:00|||||||||2
1634614200000|2021-10-19 03:30:00|||||||||2
1634614800000|2021-10-19 03:40:00|||||||||1
1634615100000|2021-10-19 03:45:00|||||||||1
1634615400000|2021-10-19 03:50:00|||||||||7
1634616000000|2021-10-19 04:00:00|||||||||1
1634616900000|2021-10-19 04:15:00|||||||||6
1634617200000|2021-10-19 04:20:00|||||||||2
1634618100000|2021-10-19 04:35:00|||||||||1
1634618700000|2021-10-19 04:45:00|||||||||39
1634619300000|2021-10-19 04:55:00|||||||||9
1634619900000|2021-10-19 05:05:00|||||||||8
1634620200000|2021-10-19 05:10:00|||||||||5
1634621400000|2021-10-19 05:30:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|54
1634621700000|2021-10-19 05:35:00|||||||||3
1634622000000|2021-10-19 05:40:00|||||||||8
1634622300000|2021-10-19 05:45:00|||||||||11
1634622600000|2021-10-19 05:50:00|||||||||5
1634622900000|2021-10-19 05:55:00|||||||||4
1634623200000|2021-10-19 06:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|52
1634623500000|2021-10-19 06:05:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|27
1634623800000|2021-10-19 06:10:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|80
1634624700000|2021-10-19 06:25:00|||||||||8
1634625000000|2021-10-19 06:30:00|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|97
1634625300000|2021-10-19 06:35:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|34
1634625600000|2021-10-19 06:40:00|19.77|19.61|19.77|19.61|19.77|19.61|19.72|19.56|27
1634625900000|2021-10-19 06:45:00|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|22
1634626200000|2021-10-19 06:50:00|19.72|19.56|19.7|19.54|19.72|19.56|19.68|19.52|25
1634626500000|2021-10-19 06:55:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|57
1634626800000|2021-10-19 07:00:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|169
1634627100000|2021-10-19 07:05:00|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|29
1634627400000|2021-10-19 07:10:00|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|168
1634627700000|2021-10-19 07:15:00|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|28
1634628000000|2021-10-19 07:20:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|37
1634628300000|2021-10-19 07:25:00|||||||||5
1634628600000|2021-10-19 07:30:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|135
1634628900000|2021-10-19 07:35:00|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|10
1634629200000|2021-10-19 07:40:00|||||||||4
1634629500000|2021-10-19 07:45:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|29
1634629800000|2021-10-19 07:50:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1634630100000|2021-10-19 07:55:00|||||||||3
1634630400000|2021-10-19 08:00:00|||||||||29
1634630700000|2021-10-19 08:05:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|70
1634631000000|2021-10-19 08:10:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|53
1634631300000|2021-10-19 08:15:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|44
1634631600000|2021-10-19 08:20:00|||||||||2
1634631900000|2021-10-19 08:25:00|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|94
1634632200000|2021-10-19 08:30:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|78
1634632500000|2021-10-19 08:35:00|||||||||3
1634632800000|2021-10-19 08:40:00|||||||||105
1634633100000|2021-10-19 08:45:00|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|32
1634633400000|2021-10-19 08:50:00|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|71
1634633700000|2021-10-19 08:55:00|19.68|19.52|19.68|19.52|19.73|19.57|19.68|19.52|34
1634634000000|2021-10-19 09:00:00|19.71|19.55|19.68|19.52|19.71|19.55|19.66|19.5|32
1634634300000|2021-10-19 09:05:00|||||||||10
1634634600000|2021-10-19 09:10:00|||||||||10
1634634900000|2021-10-19 09:15:00|||||||||5
1634635200000|2021-10-19 09:20:00|||||||||31
1634635500000|2021-10-19 09:25:00|||||||||6
1634635800000|2021-10-19 09:30:00|||||||||1
1634636100000|2021-10-19 09:35:00|||||||||33
1634636400000|2021-10-19 09:40:00|||||||||5
1634636700000|2021-10-19 09:45:00|||||||||5
1634637000000|2021-10-19 09:50:00|||||||||8
1634637600000|2021-10-19 10:00:00|||||||||4
1634637900000|2021-10-19 10:05:00|||||||||1
1634638200000|2021-10-19 10:10:00|||||||||1
1634639100000|2021-10-19 10:25:00|19.63|19.47|20.53|20.37|20.53|20.37|19.63|19.47|94
1634639400000|2021-10-19 10:30:00|||||||||4
1634639700000|2021-10-19 10:35:00|||||||||11
1634640000000|2021-10-19 10:40:00|||||||||41
1634640300000|2021-10-19 10:45:00|||||||||1
1634640600000|2021-10-19 10:50:00|||||||||8
1634640900000|2021-10-19 10:55:00|20.48|20.32|19.63|19.47|20.53|20.37|19.63|19.47|274
1634641200000|2021-10-19 11:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1634641500000|2021-10-19 11:05:00|||||||||26
1634641800000|2021-10-19 11:10:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|114
1634642100000|2021-10-19 11:15:00|||||||||12
1634642400000|2021-10-19 11:20:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|144
1634642700000|2021-10-19 11:25:00|||||||||13
1634643000000|2021-10-19 11:30:00|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|62
1634643300000|2021-10-19 11:35:00|||||||||45
1634643600000|2021-10-19 11:40:00|||||||||14
1634643900000|2021-10-19 11:45:00|||||||||12
1634644200000|2021-10-19 11:50:00|||||||||42
1634644500000|2021-10-19 11:55:00|||||||||17
1634644800000|2021-10-19 12:00:00|||||||||8
1634645100000|2021-10-19 12:05:00|||||||||10
1634645400000|2021-10-19 12:10:00|||||||||56
1634645700000|2021-10-19 12:15:00|||||||||24
1634646000000|2021-10-19 12:20:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|39
1634646300000|2021-10-19 12:25:00|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|106
1634646600000|2021-10-19 12:30:00|19.69|19.53|19.69|19.53|19.69|19.53|19.64|19.48|75
1634646900000|2021-10-19 12:35:00|||||||||53
1634647200000|2021-10-19 12:40:00|||||||||85
1634647500000|2021-10-19 12:45:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|100
1634647800000|2021-10-19 12:50:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|127
1634648100000|2021-10-19 12:55:00|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|118
1634648400000|2021-10-19 13:00:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|295
1634648700000|2021-10-19 13:05:00|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|341
1634649000000|2021-10-19 13:10:00|||||||||88
1634649300000|2021-10-19 13:15:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|145
1634649600000|2021-10-19 13:20:00|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|210
1634649900000|2021-10-19 13:25:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|197
1634650200000|2021-10-19 13:30:00|19.74|19.58|19.69|19.53|19.84|19.68|19.69|19.53|1149
1634650500000|2021-10-19 13:35:00|19.64|19.48|19.69|19.53|19.74|19.58|19.64|19.48|874
1634650800000|2021-10-19 13:40:00|19.67|19.51|19.74|19.58|19.79|19.63|19.64|19.48|527
1634651100000|2021-10-19 13:45:00|19.79|19.63|19.74|19.58|19.79|19.63|19.69|19.53|534
1634651400000|2021-10-19 13:50:00|||||||||347
1634651700000|2021-10-19 13:55:00|19.69|19.53|19.79|19.63|19.79|19.63|19.69|19.53|480
1634652000000|2021-10-19 14:00:00|19.74|19.58|19.74|19.58|19.79|19.63|19.69|19.53|561
1634652300000|2021-10-19 14:05:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|415
1634652600000|2021-10-19 14:10:00|||||||||186
1634652900000|2021-10-19 14:15:00|||||||||313
1634653200000|2021-10-19 14:20:00|||||||||333
1634653500000|2021-10-19 14:25:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|182
1634653800000|2021-10-19 14:30:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|445
1634654100000|2021-10-19 14:35:00|19.69|19.53|19.77|19.61|19.79|19.63|19.69|19.53|552
1634654400000|2021-10-19 14:40:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|105
1634654700000|2021-10-19 14:45:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|612
1634655000000|2021-10-19 14:50:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|227
1634655300000|2021-10-19 14:55:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|239
1634655600000|2021-10-19 15:00:00|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|256
1634655900000|2021-10-19 15:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|231
1634656200000|2021-10-19 15:10:00|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|117
1634656500000|2021-10-19 15:15:00|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|563
1634656800000|2021-10-19 15:20:00|||||||||217
1634657100000|2021-10-19 15:25:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|241
1634657400000|2021-10-19 15:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|186
1634657700000|2021-10-19 15:35:00|||||||||75
1634658000000|2021-10-19 15:40:00|||||||||69
1634658300000|2021-10-19 15:45:00|||||||||70
1634658600000|2021-10-19 15:50:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|206
1634658900000|2021-10-19 15:55:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|201
1634659200000|2021-10-19 16:00:00|||||||||55
1634659500000|2021-10-19 16:05:00|||||||||71
1634659800000|2021-10-19 16:10:00|19.65|19.49|19.65|19.49|19.7|19.54|19.65|19.49|114
1634660100000|2021-10-19 16:15:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|215
1634660400000|2021-10-19 16:20:00|||||||||108
1634660700000|2021-10-19 16:25:00|||||||||136
1634661000000|2021-10-19 16:30:00|||||||||135
1634661300000|2021-10-19 16:35:00|||||||||77
1634661600000|2021-10-19 16:40:00|||||||||144
1634661900000|2021-10-19 16:45:00|||||||||136
1634662200000|2021-10-19 16:50:00|||||||||45
1634662500000|2021-10-19 16:55:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|154
1634662800000|2021-10-19 17:00:00|||||||||84
1634663100000|2021-10-19 17:05:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|248
1634663400000|2021-10-19 17:10:00|||||||||78
1634663700000|2021-10-19 17:15:00|||||||||40
1634664000000|2021-10-19 17:20:00|||||||||135
1634664300000|2021-10-19 17:25:00|||||||||140
1634664600000|2021-10-19 17:30:00|||||||||78
1634664900000|2021-10-19 17:35:00|||||||||128
1634665200000|2021-10-19 17:40:00|19.6|19.44|19.6|19.44|19.65|19.49|19.6|19.44|552
1634665500000|2021-10-19 17:45:00|||||||||226
1634665800000|2021-10-19 17:50:00|||||||||161
1634666100000|2021-10-19 17:55:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|157
1634666400000|2021-10-19 18:00:00|||||||||268
1634666700000|2021-10-19 18:05:00|||||||||186
1634667000000|2021-10-19 18:10:00|||||||||222
1634667300000|2021-10-19 18:15:00|||||||||185
1634667600000|2021-10-19 18:20:00|||||||||133
1634667900000|2021-10-19 18:25:00|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|282
1634668200000|2021-10-19 18:30:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|492
1634668500000|2021-10-19 18:35:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|382
1634668800000|2021-10-19 18:40:00|||||||||346
1634669100000|2021-10-19 18:45:00|||||||||238
1634669400000|2021-10-19 18:50:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|606
1634669700000|2021-10-19 18:55:00|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|257
1634670000000|2021-10-19 19:00:00|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|289
1634670300000|2021-10-19 19:05:00|19.61|19.45|19.61|19.45|19.65|19.49|19.61|19.45|490
1634670600000|2021-10-19 19:10:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|476
1634670900000|2021-10-19 19:15:00|||||||||354
1634671200000|2021-10-19 19:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.61|19.45|1543
1634671500000|2021-10-19 19:25:00|||||||||525
1634671800000|2021-10-19 19:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|670
1634672100000|2021-10-19 19:35:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|293
1634672400000|2021-10-19 19:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|946
1634672700000|2021-10-19 19:45:00|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|787
1634673000000|2021-10-19 19:50:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|495
1634673300000|2021-10-19 19:55:00|19.66|19.5|19.71|19.55|19.71|19.55|19.61|19.45|3818
1634673600000|2021-10-19 20:00:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|939
1634673900000|2021-10-19 20:05:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|587
1634674200000|2021-10-19 20:10:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|250
1634675400000|2021-10-19 20:30:00|||||||||24
1634675700000|2021-10-19 20:35:00|||||||||10
1634676000000|2021-10-19 20:40:00|||||||||27
1634676300000|2021-10-19 20:45:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|230
1634676600000|2021-10-19 20:50:00|19.74|19.58|19.71|19.55|19.76|19.6|19.71|19.55|56
1634676900000|2021-10-19 20:55:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|68
1634680800000|2021-10-19 22:00:00|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|62
1634681100000|2021-10-19 22:05:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|5
1634681400000|2021-10-19 22:10:00|||||||||11
1634681700000|2021-10-19 22:15:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|6
1634682300000|2021-10-19 22:25:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1634682600000|2021-10-19 22:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1634682900000|2021-10-19 22:35:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|31
1634683200000|2021-10-19 22:40:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|3
1634683500000|2021-10-19 22:45:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|8
1634684400000|2021-10-19 23:00:00|||||||||3
1634685000000|2021-10-19 23:10:00|||||||||1
1634685600000|2021-10-19 23:20:00|||||||||5
1634686500000|2021-10-19 23:35:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1634686800000|2021-10-19 23:40:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1634687100000|2021-10-19 23:45:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1634687400000|2021-10-19 23:50:00|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|0
1634687700000|2021-10-19 23:55:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|10
1634688000000|2021-10-20 00:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|81
1634689200000|2021-10-20 00:20:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|68
1634689500000|2021-10-20 00:25:00|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|2
1634689800000|2021-10-20 00:30:00|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|22
1634690100000|2021-10-20 00:35:00|||||||||1
1634690700000|2021-10-20 00:45:00|||||||||6
1634691000000|2021-10-20 00:50:00|||||||||2
1634691900000|2021-10-20 01:05:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1634692800000|2021-10-20 01:20:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|17
1634693100000|2021-10-20 01:25:00|||||||||3
1634693400000|2021-10-20 01:30:00|||||||||5
1634693700000|2021-10-20 01:35:00|||||||||15
1634694000000|2021-10-20 01:40:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1634694300000|2021-10-20 01:45:00|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|22
1634694600000|2021-10-20 01:50:00|||||||||23
1634694900000|2021-10-20 01:55:00|||||||||1
1634695200000|2021-10-20 02:00:00|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|9
1634695500000|2021-10-20 02:05:00|19.75|19.59|19.77|19.61|19.77|19.61|19.73|19.57|2
1634695800000|2021-10-20 02:10:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|8
1634696400000|2021-10-20 02:20:00|||||||||2
1634696700000|2021-10-20 02:25:00|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|44
1634697000000|2021-10-20 02:30:00|||||||||6
1634697300000|2021-10-20 02:35:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|7
1634697600000|2021-10-20 02:40:00|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|7
1634697900000|2021-10-20 02:45:00|19.73|19.57|19.75|19.59|19.78|19.62|19.73|19.57|65
1634698200000|2021-10-20 02:50:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|0
1634698500000|2021-10-20 02:55:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|0
1634698800000|2021-10-20 03:00:00|19.73|19.57|19.75|19.59|19.78|19.62|19.73|19.57|4
1634699100000|2021-10-20 03:05:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|7
1634699400000|2021-10-20 03:10:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|2
1634699700000|2021-10-20 03:15:00|||||||||1
1634700000000|2021-10-20 03:20:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|4
1634700300000|2021-10-20 03:25:00|||||||||25
1634700600000|2021-10-20 03:30:00|19.75|19.59|19.75|19.59|19.78|19.62|19.73|19.57|22
1634700900000|2021-10-20 03:35:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1634701200000|2021-10-20 03:40:00|||||||||5
1634701800000|2021-10-20 03:50:00|||||||||11
1634702100000|2021-10-20 03:55:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|17
1634702400000|2021-10-20 04:00:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1634702700000|2021-10-20 04:05:00|||||||||1
1634703000000|2021-10-20 04:10:00|||||||||4
1634703300000|2021-10-20 04:15:00|||||||||10
1634705400000|2021-10-20 04:50:00|||||||||1
1634706000000|2021-10-20 05:00:00|||||||||7
1634706300000|2021-10-20 05:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|32
1634706600000|2021-10-20 05:10:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1634706900000|2021-10-20 05:15:00|||||||||3
1634707200000|2021-10-20 05:20:00|||||||||1
1634707800000|2021-10-20 05:30:00|||||||||1
1634708100000|2021-10-20 05:35:00|||||||||1
1634708400000|2021-10-20 05:40:00|||||||||10
1634708700000|2021-10-20 05:45:00|||||||||11
1634709000000|2021-10-20 05:50:00|||||||||24
1634709300000|2021-10-20 05:55:00|||||||||57
1634709600000|2021-10-20 06:00:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|94
1634709900000|2021-10-20 06:05:00|||||||||29
1634710200000|2021-10-20 06:10:00|||||||||28
1634710500000|2021-10-20 06:15:00|||||||||30
1634710800000|2021-10-20 06:20:00|||||||||17
1634711100000|2021-10-20 06:25:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1634711400000|2021-10-20 06:30:00|||||||||11
1634711700000|2021-10-20 06:35:00|||||||||13
1634712000000|2021-10-20 06:40:00|19.84|19.68|19.86|19.7|19.89|19.73|19.84|19.68|57
1634712300000|2021-10-20 06:45:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|10
1634712600000|2021-10-20 06:50:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|12
1634712900000|2021-10-20 06:55:00|||||||||23
1634713200000|2021-10-20 07:00:00|||||||||135
1634713500000|2021-10-20 07:05:00|||||||||17
1634713800000|2021-10-20 07:10:00|19.79|19.63|19.79|19.63|19.84|19.68|19.76|19.6|161
1634714100000|2021-10-20 07:15:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|59
1634714400000|2021-10-20 07:20:00|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|50
1634714700000|2021-10-20 07:25:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|12
1634715000000|2021-10-20 07:30:00|19.72|19.56|19.74|19.58|19.76|19.6|19.72|19.56|14
1634715300000|2021-10-20 07:35:00|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|19
1634715900000|2021-10-20 07:45:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|25
1634716200000|2021-10-20 07:50:00|||||||||3
1634716500000|2021-10-20 07:55:00|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|132
1634716800000|2021-10-20 08:00:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|27
1634717100000|2021-10-20 08:05:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|111
1634717400000|2021-10-20 08:10:00|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|6
1634717700000|2021-10-20 08:15:00|19.82|19.66|19.79|19.63|19.84|19.68|19.79|19.63|27
1634718000000|2021-10-20 08:20:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|11
1634718300000|2021-10-20 08:25:00|||||||||1
1634718900000|2021-10-20 08:35:00|||||||||2
1634719800000|2021-10-20 08:50:00|||||||||3
1634720100000|2021-10-20 08:55:00|||||||||1
1634720400000|2021-10-20 09:00:00|||||||||9
1634720700000|2021-10-20 09:05:00|||||||||20
1634721000000|2021-10-20 09:10:00|||||||||24
1634721300000|2021-10-20 09:15:00|||||||||9
1634721600000|2021-10-20 09:20:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|89
1634721900000|2021-10-20 09:25:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|12
1634722200000|2021-10-20 09:30:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|53
1634722500000|2021-10-20 09:35:00|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|42
1634722800000|2021-10-20 09:40:00|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|45
1634723100000|2021-10-20 09:45:00|||||||||23
1634724000000|2021-10-20 10:00:00|||||||||6
1634724300000|2021-10-20 10:05:00|||||||||3
1634724600000|2021-10-20 10:10:00|||||||||11
1634725200000|2021-10-20 10:20:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|42
1634725500000|2021-10-20 10:25:00|||||||||16
1634726100000|2021-10-20 10:35:00|||||||||1
1634726400000|2021-10-20 10:40:00|||||||||29
1634726700000|2021-10-20 10:45:00|||||||||13
1634727000000|2021-10-20 10:50:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|30
1634727300000|2021-10-20 10:55:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|52
1634727600000|2021-10-20 11:00:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|14
1634727900000|2021-10-20 11:05:00|||||||||47
1634728200000|2021-10-20 11:10:00|||||||||22
1634728500000|2021-10-20 11:15:00|||||||||49
1634728800000|2021-10-20 11:20:00|||||||||17
1634729100000|2021-10-20 11:25:00|||||||||7
1634729400000|2021-10-20 11:30:00|||||||||27
1634729700000|2021-10-20 11:35:00|19.77|19.61|19.75|19.59|19.8|19.64|19.75|19.59|20
1634730000000|2021-10-20 11:40:00|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|4
1634730300000|2021-10-20 11:45:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|34
1634730600000|2021-10-20 11:50:00|||||||||134
1634730900000|2021-10-20 11:55:00|||||||||2
1634731200000|2021-10-20 12:00:00|||||||||13
1634731500000|2021-10-20 12:05:00|19.78|19.62|19.8|19.64|19.8|19.64|19.75|19.59|35
1634731800000|2021-10-20 12:10:00|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|13
1634732100000|2021-10-20 12:15:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1634732400000|2021-10-20 12:20:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|129
1634732700000|2021-10-20 12:25:00|||||||||12
1634733000000|2021-10-20 12:30:00|||||||||9
1634733300000|2021-10-20 12:35:00|||||||||15
1634733600000|2021-10-20 12:40:00|||||||||52
1634733900000|2021-10-20 12:45:00|||||||||21
1634734200000|2021-10-20 12:50:00|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|48
1634734500000|2021-10-20 12:55:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|78
1634734800000|2021-10-20 13:00:00|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|107
1634735100000|2021-10-20 13:05:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|67
1634735400000|2021-10-20 13:10:00|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|262
1634735700000|2021-10-20 13:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|32
1634736000000|2021-10-20 13:20:00|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|112
1634736300000|2021-10-20 13:25:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|107
1634736600000|2021-10-20 13:30:00|||||||||252
1634736900000|2021-10-20 13:35:00|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|820
1634737200000|2021-10-20 13:40:00|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|340
1634737500000|2021-10-20 13:45:00|||||||||166
1634737800000|2021-10-20 13:50:00|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|187
1634738100000|2021-10-20 13:55:00|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|563
1634738400000|2021-10-20 14:00:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|86
1634738700000|2021-10-20 14:05:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|112
1634739000000|2021-10-20 14:10:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|383
1634739300000|2021-10-20 14:15:00|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|278
1634739600000|2021-10-20 14:20:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|151
1634739900000|2021-10-20 14:25:00|||||||||276
1634740200000|2021-10-20 14:30:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|714
1634740500000|2021-10-20 14:35:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|1143
1634740800000|2021-10-20 14:40:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|573
1634741100000|2021-10-20 14:45:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|288
1634741400000|2021-10-20 14:50:00|||||||||114
1634741700000|2021-10-20 14:55:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|157
1634742000000|2021-10-20 15:00:00|||||||||192
1634742300000|2021-10-20 15:05:00|||||||||83
1634742600000|2021-10-20 15:10:00|||||||||99
1634742900000|2021-10-20 15:15:00|||||||||50
1634743200000|2021-10-20 15:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|149
1634743500000|2021-10-20 15:25:00|||||||||76
1634743800000|2021-10-20 15:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|476
1634744100000|2021-10-20 15:35:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|110
1634744400000|2021-10-20 15:40:00|||||||||50
1634744700000|2021-10-20 15:45:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|76
1634745000000|2021-10-20 15:50:00|||||||||33
1634745300000|2021-10-20 15:55:00|||||||||26
1634745600000|2021-10-20 16:00:00|||||||||225
1634745900000|2021-10-20 16:05:00|||||||||16
1634746200000|2021-10-20 16:10:00|||||||||15
1634746500000|2021-10-20 16:15:00|||||||||32
1634746800000|2021-10-20 16:20:00|||||||||185
1634747100000|2021-10-20 16:25:00|||||||||91
1634747400000|2021-10-20 16:30:00|||||||||43
1634747700000|2021-10-20 16:35:00|||||||||10
1634748000000|2021-10-20 16:40:00|||||||||62
1634748300000|2021-10-20 16:45:00|||||||||92
1634748600000|2021-10-20 16:50:00|||||||||65
1634748900000|2021-10-20 16:55:00|||||||||28
1634749200000|2021-10-20 17:00:00|19.66|19.5|19.66|19.5|19.66|19.5|19.61|19.45|261
1634749500000|2021-10-20 17:05:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|233
1634749800000|2021-10-20 17:10:00|||||||||36
1634750100000|2021-10-20 17:15:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|428
1634750400000|2021-10-20 17:20:00|19.81|19.65|19.71|19.55|19.81|19.65|19.71|19.55|976
1634750700000|2021-10-20 17:25:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|400
1634751000000|2021-10-20 17:30:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|215
1634751300000|2021-10-20 17:35:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|49
1634751600000|2021-10-20 17:40:00|||||||||277
1634751900000|2021-10-20 17:45:00|||||||||37
1634752200000|2021-10-20 17:50:00|||||||||58
1634752500000|2021-10-20 17:55:00|||||||||78
1634752800000|2021-10-20 18:00:00|||||||||116
1634753100000|2021-10-20 18:05:00|||||||||197
1634753400000|2021-10-20 18:10:00|||||||||116
1634753700000|2021-10-20 18:15:00|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|312
1634754000000|2021-10-20 18:20:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|81
1634754300000|2021-10-20 18:25:00|||||||||90
1634754600000|2021-10-20 18:30:00|||||||||147
1634754900000|2021-10-20 18:35:00|||||||||99
1634755200000|2021-10-20 18:40:00|||||||||323
1634755500000|2021-10-20 18:45:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|967
1634755800000|2021-10-20 18:50:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|230
1634756100000|2021-10-20 18:55:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|257
1634756400000|2021-10-20 19:00:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|711
1634756700000|2021-10-20 19:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|95
1634757000000|2021-10-20 19:10:00|||||||||67
1634757300000|2021-10-20 19:15:00|||||||||107
1634757600000|2021-10-20 19:20:00|||||||||98
1634757900000|2021-10-20 19:25:00|||||||||315
1634758200000|2021-10-20 19:30:00|19.59|19.43|19.57|19.41|19.62|19.46|19.57|19.41|191
1634758500000|2021-10-20 19:35:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|174
1634758800000|2021-10-20 19:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|152
1634759100000|2021-10-20 19:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|332
1634759400000|2021-10-20 19:50:00|19.62|19.46|19.62|19.46|19.67|19.51|19.57|19.41|883
1634759700000|2021-10-20 19:55:00|19.6|19.44|19.57|19.41|19.62|19.46|19.47|19.31|1473
1634760000000|2021-10-20 20:00:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|617
1634760300000|2021-10-20 20:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|297
1634760600000|2021-10-20 20:10:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|228
1634761800000|2021-10-20 20:30:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|351
1634762100000|2021-10-20 20:35:00|||||||||63
1634762400000|2021-10-20 20:40:00|||||||||8
1634762700000|2021-10-20 20:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|69
1634763000000|2021-10-20 20:50:00|19.55|19.39|19.55|19.39|19.57|19.41|19.52|19.36|17
1634763300000|2021-10-20 20:55:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|32
1634767200000|2021-10-20 22:00:00|19.57|19.41|19.55|19.39|19.57|19.41|19.53|19.37|26
1634767500000|2021-10-20 22:05:00|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|17
1634767800000|2021-10-20 22:10:00|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|14
1634768100000|2021-10-20 22:15:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1634770500000|2021-10-20 22:55:00|||||||||1
1634771700000|2021-10-20 23:15:00|||||||||2
1634772000000|2021-10-20 23:20:00|||||||||4
1634772300000|2021-10-20 23:25:00|||||||||12
1634772600000|2021-10-20 23:30:00|||||||||4
1634773200000|2021-10-20 23:40:00|||||||||2
1634773500000|2021-10-20 23:45:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|15
1634773800000|2021-10-20 23:50:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|5
1634774100000|2021-10-20 23:55:00|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|37
1634774400000|2021-10-21 00:00:00|||||||||1
1634775300000|2021-10-21 00:15:00|19.65|19.49|19.65|19.49|19.68|19.52|19.63|19.47|131
1634775600000|2021-10-21 00:20:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|41
1634776500000|2021-10-21 00:35:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|42
1634776800000|2021-10-21 00:40:00|19.65|19.49|19.65|19.49|19.68|19.52|19.63|19.47|22
1634777100000|2021-10-21 00:45:00|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|1
1634777400000|2021-10-21 00:50:00|19.65|19.49|19.65|19.49|19.68|19.52|19.63|19.47|19
1634777700000|2021-10-21 00:55:00|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|12
1634778000000|2021-10-21 01:00:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|1
1634778300000|2021-10-21 01:05:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1634778600000|2021-10-21 01:10:00|19.66|19.5|19.66|19.5|19.68|19.52|19.63|19.47|2
1634778900000|2021-10-21 01:15:00|19.68|19.52|19.66|19.5|19.68|19.52|19.63|19.47|56
1634779200000|2021-10-21 01:20:00|19.68|19.52|19.65|19.49|19.68|19.52|19.63|19.47|5
1634779500000|2021-10-21 01:25:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1634779800000|2021-10-21 01:30:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1634780100000|2021-10-21 01:35:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1634780400000|2021-10-21 01:40:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|25
1634781000000|2021-10-21 01:50:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|9
1634781300000|2021-10-21 01:55:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|0
1634781600000|2021-10-21 02:00:00|||||||||2
1634782500000|2021-10-21 02:15:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|17
1634783100000|2021-10-21 02:25:00|19.59|19.43|19.61|19.45|19.63|19.47|19.59|19.43|28
1634783400000|2021-10-21 02:30:00|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|7
1634784900000|2021-10-21 02:55:00|||||||||1
1634787600000|2021-10-21 03:40:00|||||||||2
1634787900000|2021-10-21 03:45:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1634788500000|2021-10-21 03:55:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|111
1634788800000|2021-10-21 04:00:00|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|37
1634789100000|2021-10-21 04:05:00|19.66|19.5|19.66|19.5|19.68|19.52|19.64|19.48|23
1634789400000|2021-10-21 04:10:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|4
1634789700000|2021-10-21 04:15:00|||||||||67
1634790300000|2021-10-21 04:25:00|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|71
1634790600000|2021-10-21 04:30:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|94
1634790900000|2021-10-21 04:35:00|||||||||6
1634791200000|2021-10-21 04:40:00|||||||||2
1634791500000|2021-10-21 04:45:00|||||||||1
1634791800000|2021-10-21 04:50:00|||||||||1
1634792400000|2021-10-21 05:00:00|||||||||5
1634792700000|2021-10-21 05:05:00|||||||||1
1634793000000|2021-10-21 05:10:00|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|127
1634793300000|2021-10-21 05:15:00|19.83|19.67|19.81|19.65|19.83|19.67|19.78|19.62|93
1634793600000|2021-10-21 05:20:00|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|7
1634793900000|2021-10-21 05:25:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|10
1634794200000|2021-10-21 05:30:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|74
1634794500000|2021-10-21 05:35:00|||||||||1
1634794800000|2021-10-21 05:40:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|47
1634795100000|2021-10-21 05:45:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|84
1634795700000|2021-10-21 05:55:00|||||||||49
1634796000000|2021-10-21 06:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|29
1634796300000|2021-10-21 06:05:00|19.81|19.65|19.81|19.65|19.84|19.68|19.79|19.63|30
1634796600000|2021-10-21 06:10:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|39
1634796900000|2021-10-21 06:15:00|||||||||16
1634797200000|2021-10-21 06:20:00|||||||||1
1634797800000|2021-10-21 06:30:00|||||||||16
1634798400000|2021-10-21 06:40:00|||||||||23
1634799000000|2021-10-21 06:50:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|112
1634799300000|2021-10-21 06:55:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|5
1634799600000|2021-10-21 07:00:00|19.86|19.7|19.88|19.72|19.93|19.77|19.84|19.68|53
1634799900000|2021-10-21 07:05:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|34
1634800200000|2021-10-21 07:10:00|19.86|19.7|19.89|19.73|19.89|19.73|19.84|19.68|25
1634800500000|2021-10-21 07:15:00|||||||||6
1634800800000|2021-10-21 07:20:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|66
1634801100000|2021-10-21 07:25:00|19.89|19.73|19.79|19.63|19.89|19.73|19.79|19.63|100
1634801400000|2021-10-21 07:30:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|94
1634801700000|2021-10-21 07:35:00|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|30
1634802000000|2021-10-21 07:40:00|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|44
1634802300000|2021-10-21 07:45:00|||||||||15
1634802600000|2021-10-21 07:50:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|19
1634802900000|2021-10-21 07:55:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|48
1634803200000|2021-10-21 08:00:00|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|80
1634803500000|2021-10-21 08:05:00|19.76|19.6|19.84|19.68|19.84|19.68|19.76|19.6|79
1634803800000|2021-10-21 08:10:00|19.81|19.65|19.81|19.65|19.84|19.68|19.79|19.63|67
1634804100000|2021-10-21 08:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1634804400000|2021-10-21 08:20:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|36
1634804700000|2021-10-21 08:25:00|||||||||8
1634805000000|2021-10-21 08:30:00|||||||||5
1634805300000|2021-10-21 08:35:00|||||||||7
1634805600000|2021-10-21 08:40:00|||||||||10
1634805900000|2021-10-21 08:45:00|||||||||32
1634806200000|2021-10-21 08:50:00|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|45
1634806500000|2021-10-21 08:55:00|||||||||28
1634806800000|2021-10-21 09:00:00|||||||||10
1634807100000|2021-10-21 09:05:00|||||||||8
1634807400000|2021-10-21 09:10:00|||||||||8
1634807700000|2021-10-21 09:15:00|||||||||14
1634808000000|2021-10-21 09:20:00|||||||||7
1634808300000|2021-10-21 09:25:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|72
1634808600000|2021-10-21 09:30:00|||||||||29
1634808900000|2021-10-21 09:35:00|||||||||7
1634809200000|2021-10-21 09:40:00|||||||||7
1634809500000|2021-10-21 09:45:00|||||||||16
1634809800000|2021-10-21 09:50:00|||||||||6
1634810100000|2021-10-21 09:55:00|||||||||7
1634810400000|2021-10-21 10:00:00|||||||||11
1634810700000|2021-10-21 10:05:00|||||||||8
1634811000000|2021-10-21 10:10:00|||||||||15
1634811300000|2021-10-21 10:15:00|||||||||14
1634811600000|2021-10-21 10:20:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|44
1634811900000|2021-10-21 10:25:00|||||||||5
1634812200000|2021-10-21 10:30:00|||||||||12
1634812500000|2021-10-21 10:35:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1634812800000|2021-10-21 10:40:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|8
1634813100000|2021-10-21 10:45:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1634813400000|2021-10-21 10:50:00|||||||||6
1634813700000|2021-10-21 10:55:00|||||||||13
1634814000000|2021-10-21 11:00:00|||||||||16
1634814300000|2021-10-21 11:05:00|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|65
1634814600000|2021-10-21 11:10:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|18
1634814900000|2021-10-21 11:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1634815200000|2021-10-21 11:20:00|||||||||14
1634815500000|2021-10-21 11:25:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|24
1634815800000|2021-10-21 11:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1634816100000|2021-10-21 11:35:00|||||||||15
1634816400000|2021-10-21 11:40:00|||||||||6
1634816700000|2021-10-21 11:45:00|||||||||13
1634817000000|2021-10-21 11:50:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|43
1634817300000|2021-10-21 11:55:00|19.84|19.68|19.87|19.71|19.89|19.73|19.84|19.68|269
1634817600000|2021-10-21 12:00:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|65
1634817900000|2021-10-21 12:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|30
1634818200000|2021-10-21 12:10:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|12
1634818500000|2021-10-21 12:15:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|146
1634818800000|2021-10-21 12:20:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|20
1634819100000|2021-10-21 12:25:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|47
1634819400000|2021-10-21 12:30:00|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|64
1634819700000|2021-10-21 12:35:00|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|16
1634820000000|2021-10-21 12:40:00|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|92
1634820300000|2021-10-21 12:45:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|29
1634820600000|2021-10-21 12:50:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|168
1634820900000|2021-10-21 12:55:00|||||||||63
1634821200000|2021-10-21 13:00:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|129
1634821500000|2021-10-21 13:05:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|219
1634821800000|2021-10-21 13:10:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|120
1634822100000|2021-10-21 13:15:00|||||||||19
1634822400000|2021-10-21 13:20:00|||||||||17
1634822700000|2021-10-21 13:25:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|69
1634823000000|2021-10-21 13:30:00|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|597
1634823300000|2021-10-21 13:35:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|287
1634823600000|2021-10-21 13:40:00|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|259
1634823900000|2021-10-21 13:45:00|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|356
1634824200000|2021-10-21 13:50:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|127
1634824500000|2021-10-21 13:55:00|||||||||127
1634824800000|2021-10-21 14:00:00|||||||||243
1634825100000|2021-10-21 14:05:00|||||||||93
1634825400000|2021-10-21 14:10:00|||||||||118
1634825700000|2021-10-21 14:15:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|177
1634826000000|2021-10-21 14:20:00|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|838
1634826300000|2021-10-21 14:25:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|512
1634826600000|2021-10-21 14:30:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|190
1634826900000|2021-10-21 14:35:00|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|142
1634827200000|2021-10-21 14:40:00|||||||||147
1634827500000|2021-10-21 14:45:00|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|301
1634827800000|2021-10-21 14:50:00|||||||||93
1634828100000|2021-10-21 14:55:00|||||||||168
1634828400000|2021-10-21 15:00:00|||||||||148
1634828700000|2021-10-21 15:05:00|||||||||183
1634829000000|2021-10-21 15:10:00|||||||||126
1634829300000|2021-10-21 15:15:00|||||||||214
1634829600000|2021-10-21 15:20:00|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|238
1634829900000|2021-10-21 15:25:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|240
1634830200000|2021-10-21 15:30:00|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|167
1634830500000|2021-10-21 15:35:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|143
1634830800000|2021-10-21 15:40:00|||||||||37
1634831100000|2021-10-21 15:45:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|274
1634831400000|2021-10-21 15:50:00|||||||||86
1634831700000|2021-10-21 15:55:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|92
1634832000000|2021-10-21 16:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|341
1634832300000|2021-10-21 16:05:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|285
1634832600000|2021-10-21 16:10:00|||||||||114
1634832900000|2021-10-21 16:15:00|||||||||87
1634833200000|2021-10-21 16:20:00|||||||||32
1634833500000|2021-10-21 16:25:00|||||||||102
1634833800000|2021-10-21 16:30:00|||||||||27
1634834100000|2021-10-21 16:35:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|287
1634834400000|2021-10-21 16:40:00|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|223
1634834700000|2021-10-21 16:45:00|||||||||36
1634835000000|2021-10-21 16:50:00|||||||||38
1634835300000|2021-10-21 16:55:00|||||||||14
1634835600000|2021-10-21 17:00:00|||||||||93
1634835900000|2021-10-21 17:05:00|||||||||57
1634836200000|2021-10-21 17:10:00|||||||||36
1634836500000|2021-10-21 17:15:00|||||||||34
1634836800000|2021-10-21 17:20:00|||||||||37
1634837100000|2021-10-21 17:25:00|||||||||68
1634837400000|2021-10-21 17:30:00|||||||||12
1634837700000|2021-10-21 17:35:00|||||||||58
1634838000000|2021-10-21 17:40:00|||||||||123
1634838300000|2021-10-21 17:45:00|||||||||84
1634838600000|2021-10-21 17:50:00|||||||||272
1634838900000|2021-10-21 17:55:00|||||||||280
1634839200000|2021-10-21 18:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|410
1634839500000|2021-10-21 18:05:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|69
1634839800000|2021-10-21 18:10:00|||||||||134
1634840100000|2021-10-21 18:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|112
1634840400000|2021-10-21 18:20:00|||||||||81
1634840700000|2021-10-21 18:25:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|424
1634841000000|2021-10-21 18:30:00|||||||||205
1634841300000|2021-10-21 18:35:00|||||||||179
1634841600000|2021-10-21 18:40:00|||||||||205
1634841900000|2021-10-21 18:45:00|||||||||233
1634842200000|2021-10-21 18:50:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|360
1634842500000|2021-10-21 18:55:00|||||||||52
1634842800000|2021-10-21 19:00:00|||||||||95
1634843100000|2021-10-21 19:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|612
1634843400000|2021-10-21 19:10:00|||||||||138
1634843700000|2021-10-21 19:15:00|||||||||174
1634844000000|2021-10-21 19:20:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|140
1634844300000|2021-10-21 19:25:00|||||||||342
1634844600000|2021-10-21 19:30:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|488
1634844900000|2021-10-21 19:35:00|||||||||193
1634845200000|2021-10-21 19:40:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|336
1634845500000|2021-10-21 19:45:00|||||||||284
1634845800000|2021-10-21 19:50:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|1943
1634846100000|2021-10-21 19:55:00|19.05|18.89|19.01|18.85|19.05|18.89|18.96|18.8|3946
1634846400000|2021-10-21 20:00:00|19.05|18.89|19.1|18.94|19.15|18.99|19.05|18.89|834
1634846700000|2021-10-21 20:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|345
1634847000000|2021-10-21 20:10:00|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|777
1634848200000|2021-10-21 20:30:00|19.2|19.04|19.25|19.09|19.3|19.14|19.2|19.04|905
1634848500000|2021-10-21 20:35:00|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|35
1634848800000|2021-10-21 20:40:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|66
1634849100000|2021-10-21 20:45:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|82
1634849400000|2021-10-21 20:50:00|||||||||28
1634849700000|2021-10-21 20:55:00|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|161
1634860800000|2021-10-22 00:00:00|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|54
1634861100000|2021-10-22 00:05:00|19.33|19.17|19.31|19.15|19.36|19.2|19.31|19.15|171
1634861400000|2021-10-22 00:10:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|36
1634861700000|2021-10-22 00:15:00|||||||||27
1634862000000|2021-10-22 00:20:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|47
1634862300000|2021-10-22 00:25:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|122
1634862600000|2021-10-22 00:30:00|||||||||18
1634862900000|2021-10-22 00:35:00|||||||||2
1634863200000|2021-10-22 00:40:00|||||||||3
1634863500000|2021-10-22 00:45:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|41
1634864100000|2021-10-22 00:55:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|7
1634864400000|2021-10-22 01:00:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|23
1634864700000|2021-10-22 01:05:00|19.24|19.08|19.24|19.08|19.26|19.1|19.22|19.06|6
1634865000000|2021-10-22 01:10:00|19.22|19.06|19.22|19.06|19.24|19.08|19.21|19.05|5
1634865300000|2021-10-22 01:15:00|||||||||4
1634865600000|2021-10-22 01:20:00|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|96
1634865900000|2021-10-22 01:25:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|67
1634866200000|2021-10-22 01:30:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|57
1634866500000|2021-10-22 01:35:00|||||||||2
1634866800000|2021-10-22 01:40:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|18
1634867400000|2021-10-22 01:50:00|||||||||1
1634867700000|2021-10-22 01:55:00|||||||||4
1634868600000|2021-10-22 02:10:00|||||||||5
1634868900000|2021-10-22 02:15:00|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|42
1634869200000|2021-10-22 02:20:00|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|71
1634869500000|2021-10-22 02:25:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|5
1634870100000|2021-10-22 02:35:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1634870400000|2021-10-22 02:40:00|19.2|19.04|19.2|19.04|19.22|19.06|19.17|19.01|2
1634870700000|2021-10-22 02:45:00|19.22|19.06|19.23|19.07|19.23|19.07|19.17|19.01|3
1634871900000|2021-10-22 03:05:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|7
1634872500000|2021-10-22 03:15:00|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|3
1634872800000|2021-10-22 03:20:00|||||||||4
1634873400000|2021-10-22 03:30:00|||||||||6
1634873700000|2021-10-22 03:35:00|||||||||3
1634874900000|2021-10-22 03:55:00|||||||||5
1634875500000|2021-10-22 04:05:00|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|12
1634875800000|2021-10-22 04:10:00|||||||||1
1634876100000|2021-10-22 04:15:00|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|25
1634876400000|2021-10-22 04:20:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|5
1634877300000|2021-10-22 04:35:00|||||||||9
1634877600000|2021-10-22 04:40:00|19.25|19.09|19.2|19.04|19.27|19.11|19.18|19.02|37
1634877900000|2021-10-22 04:45:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|3
1634878200000|2021-10-22 04:50:00|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|7
1634878800000|2021-10-22 05:00:00|||||||||10
1634879400000|2021-10-22 05:10:00|||||||||32
1634879700000|2021-10-22 05:15:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|15
1634880000000|2021-10-22 05:20:00|||||||||1
1634880300000|2021-10-22 05:25:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|9
1634880600000|2021-10-22 05:30:00|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|3
1634880900000|2021-10-22 05:35:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1634881800000|2021-10-22 05:50:00|19.26|19.1|19.23|19.07|19.28|19.12|19.23|19.07|28
1634882100000|2021-10-22 05:55:00|||||||||3
1634882400000|2021-10-22 06:00:00|19.18|19.02|19.18|19.02|19.23|19.07|19.18|19.02|26
1634882700000|2021-10-22 06:05:00|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|14
1634883000000|2021-10-22 06:10:00|19.26|19.1|19.23|19.07|19.26|19.1|19.19|19.03|21
1634883300000|2021-10-22 06:15:00|19.21|19.05|19.23|19.07|19.24|19.08|19.19|19.03|24
1634883600000|2021-10-22 06:20:00|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|7
1634883900000|2021-10-22 06:25:00|||||||||3
1634884200000|2021-10-22 06:30:00|||||||||36
1634884500000|2021-10-22 06:35:00|||||||||28
1634884800000|2021-10-22 06:40:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|75
1634885100000|2021-10-22 06:45:00|19.16|19|19.19|19.03|19.19|19.03|19.16|19|7
1634885400000|2021-10-22 06:50:00|||||||||3
1634885700000|2021-10-22 06:55:00|||||||||2
1634886000000|2021-10-22 07:00:00|19.21|19.05|19.19|19.03|19.23|19.07|19.19|19.03|34
1634886300000|2021-10-22 07:05:00|19.21|19.05|19.23|19.07|19.23|19.07|19.19|19.03|22
1634886600000|2021-10-22 07:10:00|19.24|19.08|19.23|19.07|19.24|19.08|19.19|19.03|17
1634886900000|2021-10-22 07:15:00|19.21|19.05|19.19|19.03|19.23|19.07|19.18|19.02|40
1634887200000|2021-10-22 07:20:00|19.21|19.05|19.11|18.95|19.23|19.07|19.09|18.93|129
1634887500000|2021-10-22 07:25:00|19.09|18.93|19.14|18.98|19.18|19.02|19.09|18.93|29
1634887800000|2021-10-22 07:30:00|19.09|18.93|19.14|18.98|19.18|19.02|19.09|18.93|59
1634888100000|2021-10-22 07:35:00|19.18|19.02|19.13|18.97|19.18|19.02|19.11|18.95|34
1634888400000|2021-10-22 07:40:00|19.11|18.95|19.19|19.03|19.19|19.03|19.11|18.95|43
1634888700000|2021-10-22 07:45:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1634889000000|2021-10-22 07:50:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|8
1634889300000|2021-10-22 07:55:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|9
1634889600000|2021-10-22 08:00:00|19.19|19.03|19.19|19.03|19.23|19.07|19.18|19.02|13
1634889900000|2021-10-22 08:05:00|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|20
1634890200000|2021-10-22 08:10:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|10
1634891100000|2021-10-22 08:25:00|||||||||2
1634891400000|2021-10-22 08:30:00|||||||||3
1634891700000|2021-10-22 08:35:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|28
1634892000000|2021-10-22 08:40:00|||||||||6
1634892300000|2021-10-22 08:45:00|||||||||4
1634892900000|2021-10-22 08:55:00|||||||||1
1634893200000|2021-10-22 09:00:00|||||||||1
1634893500000|2021-10-22 09:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|68
1634893800000|2021-10-22 09:10:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|12
1634894400000|2021-10-22 09:20:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1634894700000|2021-10-22 09:25:00|||||||||8
1634895600000|2021-10-22 09:40:00|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|112
1634896200000|2021-10-22 09:50:00|||||||||4
1634896500000|2021-10-22 09:55:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|9
1634897100000|2021-10-22 10:05:00|||||||||15
1634897400000|2021-10-22 10:10:00|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|49
1634898000000|2021-10-22 10:20:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|44
1634898300000|2021-10-22 10:25:00|||||||||5
1634898600000|2021-10-22 10:30:00|||||||||11
1634898900000|2021-10-22 10:35:00|||||||||24
1634899500000|2021-10-22 10:45:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|67
1634899800000|2021-10-22 10:50:00|||||||||1
1634900400000|2021-10-22 11:00:00|||||||||1
1634900700000|2021-10-22 11:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|41
1634901000000|2021-10-22 11:10:00|||||||||20
1634901300000|2021-10-22 11:15:00|||||||||3
1634901600000|2021-10-22 11:20:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|128
1634901900000|2021-10-22 11:25:00|||||||||12
1634902200000|2021-10-22 11:30:00|||||||||26
1634902500000|2021-10-22 11:35:00|||||||||16
1634903100000|2021-10-22 11:45:00|||||||||2
1634903700000|2021-10-22 11:55:00|||||||||33
1634904000000|2021-10-22 12:00:00|||||||||8
1634904300000|2021-10-22 12:05:00|||||||||3
1634904600000|2021-10-22 12:10:00|||||||||3
1634904900000|2021-10-22 12:15:00|||||||||4
1634905200000|2021-10-22 12:20:00|||||||||2
1634905500000|2021-10-22 12:25:00|||||||||6
1634905800000|2021-10-22 12:30:00|||||||||7
1634906100000|2021-10-22 12:35:00|||||||||16
1634906400000|2021-10-22 12:40:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|38
1634906700000|2021-10-22 12:45:00|||||||||30
1634907000000|2021-10-22 12:50:00|||||||||9
1634907300000|2021-10-22 12:55:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|54
1634907600000|2021-10-22 13:00:00|||||||||50
1634907900000|2021-10-22 13:05:00|19.01|18.85|19.06|18.9|19.06|18.9|19|18.84|199
1634908200000|2021-10-22 13:10:00|||||||||27
1634908500000|2021-10-22 13:15:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|57
1634908800000|2021-10-22 13:20:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|19
1634909100000|2021-10-22 13:25:00|||||||||26
1634909400000|2021-10-22 13:30:00|19.15|18.99|19.01|18.85|19.15|18.99|19|18.84|253
1634909700000|2021-10-22 13:35:00|19|18.84|18.96|18.8|19|18.84|18.91|18.75|86
1634910000000|2021-10-22 13:40:00|19|18.84|19|18.84|19.01|18.85|18.96|18.8|367
1634910300000|2021-10-22 13:45:00|18.95|18.79|19.05|18.89|19.09|18.93|18.95|18.79|368
1634910600000|2021-10-22 13:50:00|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|472
1634910900000|2021-10-22 13:55:00|19|18.84|18.99|18.83|19.04|18.88|18.99|18.83|346
1634911200000|2021-10-22 14:00:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|226
1634911500000|2021-10-22 14:05:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|79
1634911800000|2021-10-22 14:10:00|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|354
1634912100000|2021-10-22 14:15:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|184
1634912400000|2021-10-22 14:20:00|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|141
1634912700000|2021-10-22 14:25:00|||||||||177
1634913000000|2021-10-22 14:30:00|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|280
1634913300000|2021-10-22 14:35:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|259
1634913600000|2021-10-22 14:40:00|||||||||293
1634913900000|2021-10-22 14:45:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|366
1634914200000|2021-10-22 14:50:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|209
1634914500000|2021-10-22 14:55:00|19.19|19.03|19.2|19.04|19.2|19.04|19.17|19.01|159
1634914800000|2021-10-22 15:00:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|331
1634915100000|2021-10-22 15:05:00|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|199
1634915400000|2021-10-22 15:10:00|19.24|19.08|19.24|19.08|19.24|19.08|19.2|19.04|290
1634915700000|2021-10-22 15:15:00|19.29|19.13|19.34|19.18|19.39|19.23|19.29|19.13|489
1634916000000|2021-10-22 15:20:00|19.39|19.23|19.53|19.37|19.53|19.37|19.34|19.18|764
1634916300000|2021-10-22 15:25:00|19.55|19.39|19.58|19.42|19.58|19.42|19.49|19.33|635
1634916600000|2021-10-22 15:30:00|19.63|19.47|19.68|19.52|19.69|19.53|19.54|19.38|836
1634916900000|2021-10-22 15:35:00|19.66|19.5|19.79|19.63|19.92|19.76|19.64|19.48|1129
1634917200000|2021-10-22 15:40:00|19.78|19.62|19.74|19.58|19.83|19.67|19.69|19.53|871
1634917500000|2021-10-22 15:45:00|19.78|19.62|19.83|19.67|19.88|19.72|19.73|19.57|521
1634917800000|2021-10-22 15:50:00|19.84|19.68|19.69|19.53|19.88|19.72|19.64|19.48|513
1634918100000|2021-10-22 15:55:00|19.64|19.48|19.64|19.48|19.69|19.53|19.59|19.43|455
1634918400000|2021-10-22 16:00:00|19.69|19.53|19.64|19.48|19.78|19.62|19.59|19.43|810
1634918700000|2021-10-22 16:05:00|19.62|19.46|19.55|19.39|19.64|19.48|19.54|19.38|720
1634919000000|2021-10-22 16:10:00|19.59|19.43|19.54|19.38|19.64|19.48|19.54|19.38|400
1634919300000|2021-10-22 16:15:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|254
1634919600000|2021-10-22 16:20:00|19.59|19.43|19.64|19.48|19.64|19.48|19.54|19.38|378
1634919900000|2021-10-22 16:25:00|19.6|19.44|19.54|19.38|19.64|19.48|19.54|19.38|393
1634920200000|2021-10-22 16:30:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|269
1634920500000|2021-10-22 16:35:00|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|209
1634920800000|2021-10-22 16:40:00|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|385
1634921100000|2021-10-22 16:45:00|19.4|19.24|19.4|19.24|19.45|19.29|19.4|19.24|228
1634921400000|2021-10-22 16:50:00|19.41|19.25|19.45|19.29|19.5|19.34|19.4|19.24|309
1634921700000|2021-10-22 16:55:00|19.47|19.31|19.5|19.34|19.5|19.34|19.45|19.29|177
1634922000000|2021-10-22 17:00:00|19.45|19.29|19.55|19.39|19.55|19.39|19.45|19.29|226
1634922300000|2021-10-22 17:05:00|19.5|19.34|19.45|19.29|19.55|19.39|19.45|19.29|172
1634922600000|2021-10-22 17:10:00|19.5|19.34|19.5|19.34|19.54|19.38|19.5|19.34|68
1634922900000|2021-10-22 17:15:00|19.52|19.36|19.5|19.34|19.55|19.39|19.45|19.29|92
1634923200000|2021-10-22 17:20:00|19.52|19.36|19.5|19.34|19.55|19.39|19.48|19.32|100
1634923500000|2021-10-22 17:25:00|19.45|19.29|19.55|19.39|19.55|19.39|19.45|19.29|59
1634923800000|2021-10-22 17:30:00|19.53|19.37|19.5|19.34|19.55|19.39|19.45|19.29|157
1634924100000|2021-10-22 17:35:00|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|84
1634924400000|2021-10-22 17:40:00|19.5|19.34|19.55|19.39|19.55|19.39|19.45|19.29|207
1634924700000|2021-10-22 17:45:00|19.51|19.35|19.55|19.39|19.56|19.4|19.51|19.35|44
1634925000000|2021-10-22 17:50:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|189
1634925300000|2021-10-22 17:55:00|19.56|19.4|19.6|19.44|19.65|19.49|19.55|19.39|68
1634925600000|2021-10-22 18:00:00|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|116
1634925900000|2021-10-22 18:05:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|373
1634926200000|2021-10-22 18:10:00|||||||||88
1634926500000|2021-10-22 18:15:00|19.53|19.37|19.51|19.35|19.56|19.4|19.51|19.35|81
1634926800000|2021-10-22 18:20:00|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|251
1634927100000|2021-10-22 18:25:00|19.46|19.3|19.41|19.25|19.51|19.35|19.41|19.25|157
1634927400000|2021-10-22 18:30:00|19.46|19.3|19.36|19.2|19.46|19.3|19.36|19.2|131
1634927700000|2021-10-22 18:35:00|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|396
1634928000000|2021-10-22 18:40:00|||||||||199
1634928300000|2021-10-22 18:45:00|||||||||31
1634928600000|2021-10-22 18:50:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|87
1634928900000|2021-10-22 18:55:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|79
1634929200000|2021-10-22 19:00:00|19.41|19.25|19.46|19.3|19.5|19.34|19.41|19.25|111
1634929500000|2021-10-22 19:05:00|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|134
1634929800000|2021-10-22 19:10:00|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|194
1634930100000|2021-10-22 19:15:00|19.42|19.26|19.51|19.35|19.51|19.35|19.42|19.26|207
1634930400000|2021-10-22 19:20:00|19.47|19.31|19.46|19.3|19.51|19.35|19.42|19.26|157
1634930700000|2021-10-22 19:25:00|19.42|19.26|19.42|19.26|19.46|19.3|19.42|19.26|185
1634931000000|2021-10-22 19:30:00|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|350
1634931300000|2021-10-22 19:35:00|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|396
1634931600000|2021-10-22 19:40:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|219
1634931900000|2021-10-22 19:45:00|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|237
1634932200000|2021-10-22 19:50:00|19.46|19.3|19.37|19.21|19.47|19.31|19.37|19.21|427
1634932500000|2021-10-22 19:55:00|19.41|19.25|19.47|19.31|19.48|19.32|19.37|19.21|2619
1634932800000|2021-10-22 20:00:00|19.48|19.32|19.57|19.41|19.58|19.42|19.48|19.32|1155
1634933100000|2021-10-22 20:05:00|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|680
1634933400000|2021-10-22 20:10:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|660
1634934600000|2021-10-22 20:30:00|||||||||163
1634934900000|2021-10-22 20:35:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|39
1634935200000|2021-10-22 20:40:00|||||||||43
1634935500000|2021-10-22 20:45:00|||||||||50
1634935800000|2021-10-22 20:50:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|39
1634936100000|2021-10-22 20:55:00|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|27
1635112800000|2021-10-24 22:00:00|19.73|19.57|19.8|19.64|19.81|19.65|19.73|19.57|42
1635113100000|2021-10-24 22:05:00|19.78|19.62|19.77|19.61|19.81|19.65|19.77|19.61|19
1635113400000|2021-10-24 22:10:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|7
1635113700000|2021-10-24 22:15:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|118
1635114000000|2021-10-24 22:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1635114300000|2021-10-24 22:25:00|||||||||4
1635114600000|2021-10-24 22:30:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1635115200000|2021-10-24 22:40:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|4
1635115500000|2021-10-24 22:45:00|||||||||2
1635115800000|2021-10-24 22:50:00|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|21
1635116100000|2021-10-24 22:55:00|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|3
1635116400000|2021-10-24 23:00:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|4
1635116700000|2021-10-24 23:05:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1635117000000|2021-10-24 23:10:00|||||||||4
1635117900000|2021-10-24 23:25:00|||||||||2
1635118200000|2021-10-24 23:30:00|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|17
1635118500000|2021-10-24 23:35:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1635118800000|2021-10-24 23:40:00|||||||||11
1635119400000|2021-10-24 23:50:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1635120000000|2021-10-25 00:00:00|19.85|19.69|19.78|19.62|19.86|19.7|19.78|19.62|22
1635120300000|2021-10-25 00:05:00|19.77|19.61|19.76|19.6|19.78|19.62|19.73|19.57|75
1635120600000|2021-10-25 00:10:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|8
1635120900000|2021-10-25 00:15:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|21
1635121200000|2021-10-25 00:20:00|19.75|19.59|19.76|19.6|19.78|19.62|19.73|19.57|12
1635121500000|2021-10-25 00:25:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|5
1635121800000|2021-10-25 00:30:00|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|7
1635122100000|2021-10-25 00:35:00|||||||||2
1635122400000|2021-10-25 00:40:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|4
1635122700000|2021-10-25 00:45:00|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|13
1635123000000|2021-10-25 00:50:00|19.71|19.55|19.68|19.52|19.71|19.55|19.64|19.48|19
1635123300000|2021-10-25 00:55:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|5
1635123600000|2021-10-25 01:00:00|||||||||1
1635123900000|2021-10-25 01:05:00|||||||||1
1635124200000|2021-10-25 01:10:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|23
1635124500000|2021-10-25 01:15:00|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|4
1635124800000|2021-10-25 01:20:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|6
1635125100000|2021-10-25 01:25:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|5
1635125400000|2021-10-25 01:30:00|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|4
1635126600000|2021-10-25 01:50:00|19.73|19.57|19.73|19.57|19.78|19.62|19.73|19.57|11
1635126900000|2021-10-25 01:55:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|1
1635127200000|2021-10-25 02:00:00|19.68|19.52|19.71|19.55|19.73|19.57|19.68|19.52|12
1635127500000|2021-10-25 02:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|0
1635127800000|2021-10-25 02:10:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|2
1635128400000|2021-10-25 02:20:00|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|1
1635128700000|2021-10-25 02:25:00|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|0
1635129300000|2021-10-25 02:35:00|||||||||1
1635129900000|2021-10-25 02:45:00|||||||||3
1635130200000|2021-10-25 02:50:00|||||||||7
1635130500000|2021-10-25 02:55:00|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|10
1635130800000|2021-10-25 03:00:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1635131100000|2021-10-25 03:05:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|3
1635131400000|2021-10-25 03:10:00|19.65|19.49|19.64|19.48|19.65|19.49|19.6|19.44|47
1635131700000|2021-10-25 03:15:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|5
1635132000000|2021-10-25 03:20:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|2
1635132300000|2021-10-25 03:25:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|34
1635132600000|2021-10-25 03:30:00|||||||||1
1635132900000|2021-10-25 03:35:00|||||||||1
1635133200000|2021-10-25 03:40:00|19.64|19.48|19.62|19.46|19.64|19.48|19.6|19.44|15
1635133500000|2021-10-25 03:45:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1635133800000|2021-10-25 03:50:00|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|14
1635134700000|2021-10-25 04:05:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1635135000000|2021-10-25 04:10:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|109
1635135300000|2021-10-25 04:15:00|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|2
1635135600000|2021-10-25 04:20:00|||||||||1
1635136200000|2021-10-25 04:30:00|||||||||2
1635137400000|2021-10-25 04:50:00|||||||||2
1635138000000|2021-10-25 05:00:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|12
1635138900000|2021-10-25 05:15:00|||||||||10
1635139500000|2021-10-25 05:25:00|||||||||2
1635139800000|2021-10-25 05:30:00|||||||||5
1635140100000|2021-10-25 05:35:00|||||||||5
1635140400000|2021-10-25 05:40:00|||||||||1
1635140700000|2021-10-25 05:45:00|||||||||2
1635141000000|2021-10-25 05:50:00|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|26
1635141300000|2021-10-25 05:55:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|10
1635141600000|2021-10-25 06:00:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|19
1635141900000|2021-10-25 06:05:00|||||||||1
1635142500000|2021-10-25 06:15:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1635142800000|2021-10-25 06:20:00|||||||||3
1635143100000|2021-10-25 06:25:00|||||||||1
1635143400000|2021-10-25 06:30:00|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|15
1635143700000|2021-10-25 06:35:00|19.62|19.46|19.62|19.46|19.66|19.5|19.61|19.45|35
1635144000000|2021-10-25 06:40:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|3
1635144300000|2021-10-25 06:45:00|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|49
1635144600000|2021-10-25 06:50:00|19.64|19.48|19.62|19.46|19.66|19.5|19.62|19.46|12
1635144900000|2021-10-25 06:55:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1635145200000|2021-10-25 07:00:00|19.64|19.48|19.71|19.55|19.71|19.55|19.64|19.48|29
1635145500000|2021-10-25 07:05:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|36
1635145800000|2021-10-25 07:10:00|||||||||1
1635146100000|2021-10-25 07:15:00|19.67|19.51|19.66|19.5|19.71|19.55|19.66|19.5|60
1635146400000|2021-10-25 07:20:00|19.71|19.55|19.71|19.55|19.75|19.59|19.71|19.55|112
1635146700000|2021-10-25 07:25:00|||||||||15
1635147000000|2021-10-25 07:30:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|11
1635147300000|2021-10-25 07:35:00|||||||||63
1635147600000|2021-10-25 07:40:00|||||||||1
1635148200000|2021-10-25 07:50:00|||||||||1
1635148500000|2021-10-25 07:55:00|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|71
1635148800000|2021-10-25 08:00:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|7
1635149100000|2021-10-25 08:05:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|38
1635149400000|2021-10-25 08:10:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|17
1635149700000|2021-10-25 08:15:00|||||||||2
1635152700000|2021-10-25 09:05:00|||||||||3
1635153300000|2021-10-25 09:15:00|||||||||8
1635153600000|2021-10-25 09:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1635153900000|2021-10-25 09:25:00|||||||||2
1635154200000|2021-10-25 09:30:00|||||||||1
1635154500000|2021-10-25 09:35:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|23
1635154800000|2021-10-25 09:40:00|||||||||4
1635155100000|2021-10-25 09:45:00|||||||||39
1635155700000|2021-10-25 09:55:00|||||||||89
1635156000000|2021-10-25 10:00:00|||||||||32
1635156300000|2021-10-25 10:05:00|||||||||7
1635156600000|2021-10-25 10:10:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|30
1635156900000|2021-10-25 10:15:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|3
1635157200000|2021-10-25 10:20:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|50
1635157500000|2021-10-25 10:25:00|19.59|19.43|19.57|19.41|19.61|19.45|19.57|19.41|58
1635158400000|2021-10-25 10:40:00|||||||||1
1635159000000|2021-10-25 10:50:00|||||||||1
1635159300000|2021-10-25 10:55:00|||||||||5
1635159600000|2021-10-25 11:00:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1635159900000|2021-10-25 11:05:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|20
1635160200000|2021-10-25 11:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|13
1635160500000|2021-10-25 11:15:00|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|23
1635160800000|2021-10-25 11:20:00|||||||||6
1635161100000|2021-10-25 11:25:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|11
1635161400000|2021-10-25 11:30:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|6
1635161700000|2021-10-25 11:35:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|5
1635162000000|2021-10-25 11:40:00|||||||||3
1635162300000|2021-10-25 11:45:00|||||||||6
1635162600000|2021-10-25 11:50:00|||||||||4
1635162900000|2021-10-25 11:55:00|||||||||2
1635163200000|2021-10-25 12:00:00|||||||||16
1635163500000|2021-10-25 12:05:00|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|8
1635163800000|2021-10-25 12:10:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|12
1635164100000|2021-10-25 12:15:00|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|108
1635164400000|2021-10-25 12:20:00|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|47
1635164700000|2021-10-25 12:25:00|||||||||8
1635165000000|2021-10-25 12:30:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|36
1635165300000|2021-10-25 12:35:00|||||||||15
1635165600000|2021-10-25 12:40:00|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|37
1635165900000|2021-10-25 12:45:00|||||||||14
1635166200000|2021-10-25 12:50:00|||||||||22
1635166500000|2021-10-25 12:55:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1635166800000|2021-10-25 13:00:00|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|37
1635167100000|2021-10-25 13:05:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|22
1635167400000|2021-10-25 13:10:00|||||||||7
1635167700000|2021-10-25 13:15:00|||||||||9
1635168000000|2021-10-25 13:20:00|||||||||17
1635168300000|2021-10-25 13:25:00|19.51|19.35|19.53|19.37|19.53|19.37|19.48|19.32|51
1635168600000|2021-10-25 13:30:00|19.51|19.35|19.58|19.42|19.58|19.42|19.48|19.32|295
1635168900000|2021-10-25 13:35:00|19.53|19.37|19.72|19.56|19.72|19.56|19.53|19.37|718
1635169200000|2021-10-25 13:40:00|19.77|19.61|19.72|19.56|19.85|19.69|19.72|19.56|737
1635169500000|2021-10-25 13:45:00|19.76|19.6|19.72|19.56|19.77|19.61|19.67|19.51|537
1635169800000|2021-10-25 13:50:00|19.73|19.57|19.67|19.51|19.77|19.61|19.67|19.51|566
1635170100000|2021-10-25 13:55:00|19.63|19.47|19.58|19.42|19.67|19.51|19.58|19.42|282
1635170400000|2021-10-25 14:00:00|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|502
1635170700000|2021-10-25 14:05:00|19.62|19.46|19.62|19.46|19.62|19.46|19.58|19.42|224
1635171000000|2021-10-25 14:10:00|19.58|19.42|19.62|19.46|19.63|19.47|19.57|19.41|542
1635171300000|2021-10-25 14:15:00|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|258
1635171600000|2021-10-25 14:20:00|19.55|19.39|19.57|19.41|19.57|19.41|19.5|19.34|200
1635171900000|2021-10-25 14:25:00|19.58|19.42|19.52|19.36|19.62|19.46|19.52|19.36|303
1635172200000|2021-10-25 14:30:00|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|404
1635172500000|2021-10-25 14:35:00|19.43|19.27|19.43|19.27|19.48|19.32|19.43|19.27|307
1635172800000|2021-10-25 14:40:00|||||||||278
1635173100000|2021-10-25 14:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|79
1635173400000|2021-10-25 14:50:00|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|168
1635173700000|2021-10-25 14:55:00|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|251
1635174000000|2021-10-25 15:00:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|456
1635174300000|2021-10-25 15:05:00|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|201
1635174600000|2021-10-25 15:10:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|217
1635174900000|2021-10-25 15:15:00|||||||||152
1635175200000|2021-10-25 15:20:00|||||||||104
1635175500000|2021-10-25 15:25:00|19.28|19.12|19.18|19.02|19.28|19.12|19.18|19.02|281
1635175800000|2021-10-25 15:30:00|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|217
1635176100000|2021-10-25 15:35:00|19.19|19.03|19.23|19.07|19.24|19.08|19.19|19.03|42
1635176400000|2021-10-25 15:40:00|||||||||151
1635176700000|2021-10-25 15:45:00|19.2|19.04|19.23|19.07|19.25|19.09|19.2|19.04|145
1635177000000|2021-10-25 15:50:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|105
1635177300000|2021-10-25 15:55:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|55
1635177600000|2021-10-25 16:00:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|122
1635177900000|2021-10-25 16:05:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|80
1635178200000|2021-10-25 16:10:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|366
1635178500000|2021-10-25 16:15:00|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|78
1635178800000|2021-10-25 16:20:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|291
1635179100000|2021-10-25 16:25:00|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|739
1635179400000|2021-10-25 16:30:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|229
1635179700000|2021-10-25 16:35:00|||||||||109
1635180000000|2021-10-25 16:40:00|||||||||115
1635180300000|2021-10-25 16:45:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|194
1635180600000|2021-10-25 16:50:00|||||||||38
1635180900000|2021-10-25 16:55:00|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|155
1635181200000|2021-10-25 17:00:00|||||||||120
1635181500000|2021-10-25 17:05:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|100
1635181800000|2021-10-25 17:10:00|||||||||127
1635182100000|2021-10-25 17:15:00|||||||||107
1635182400000|2021-10-25 17:20:00|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|507
1635182700000|2021-10-25 17:25:00|||||||||58
1635183000000|2021-10-25 17:30:00|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|184
1635183300000|2021-10-25 17:35:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|82
1635183600000|2021-10-25 17:40:00|||||||||87
1635183900000|2021-10-25 17:45:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|232
1635184200000|2021-10-25 17:50:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|144
1635184500000|2021-10-25 17:55:00|||||||||90
1635184800000|2021-10-25 18:00:00|||||||||104
1635185100000|2021-10-25 18:05:00|||||||||133
1635185400000|2021-10-25 18:10:00|||||||||170
1635185700000|2021-10-25 18:15:00|||||||||69
1635186000000|2021-10-25 18:20:00|||||||||185
1635186300000|2021-10-25 18:25:00|||||||||105
1635186600000|2021-10-25 18:30:00|||||||||83
1635186900000|2021-10-25 18:35:00|||||||||114
1635187200000|2021-10-25 18:40:00|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|579
1635187500000|2021-10-25 18:45:00|||||||||166
1635187800000|2021-10-25 18:50:00|||||||||121
1635188100000|2021-10-25 18:55:00|||||||||191
1635188400000|2021-10-25 19:00:00|||||||||199
1635188700000|2021-10-25 19:05:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|208
1635189000000|2021-10-25 19:10:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|450
1635189300000|2021-10-25 19:15:00|||||||||137
1635189600000|2021-10-25 19:20:00|||||||||199
1635189900000|2021-10-25 19:25:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|244
1635190200000|2021-10-25 19:30:00|||||||||162
1635190500000|2021-10-25 19:35:00|||||||||231
1635190800000|2021-10-25 19:40:00|||||||||259
1635191100000|2021-10-25 19:45:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|738
1635191400000|2021-10-25 19:50:00|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|406
1635191700000|2021-10-25 19:55:00|19.13|18.97|19.12|18.96|19.17|19.01|19.08|18.92|1632
1635192000000|2021-10-25 20:00:00|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|318
1635192300000|2021-10-25 20:05:00|19.17|19.01|19.17|19.01|19.17|19.01|19.12|18.96|1332
1635192600000|2021-10-25 20:10:00|||||||||374
1635193800000|2021-10-25 20:30:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|134
1635194100000|2021-10-25 20:35:00|||||||||97
1635194400000|2021-10-25 20:40:00|||||||||34
1635194700000|2021-10-25 20:45:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|91
1635195000000|2021-10-25 20:50:00|||||||||15
1635195300000|2021-10-25 20:55:00|||||||||37
1635199200000|2021-10-25 22:00:00|19.15|18.99|19.14|18.98|19.15|18.99|19.13|18.97|3
1635199500000|2021-10-25 22:05:00|||||||||9
1635199800000|2021-10-25 22:10:00|||||||||1
1635200400000|2021-10-25 22:20:00|||||||||1
1635200700000|2021-10-25 22:25:00|||||||||1
1635201000000|2021-10-25 22:30:00|||||||||1
1635201300000|2021-10-25 22:35:00|||||||||10
1635201900000|2021-10-25 22:45:00|||||||||1
1635202800000|2021-10-25 23:00:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|6
1635203100000|2021-10-25 23:05:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1635204600000|2021-10-25 23:30:00|||||||||1
1635205200000|2021-10-25 23:40:00|||||||||2
1635205500000|2021-10-25 23:45:00|||||||||1
1635205800000|2021-10-25 23:50:00|19.13|18.97|19.13|18.97|19.14|18.98|19.09|18.93|83
1635206100000|2021-10-25 23:55:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|17
1635206400000|2021-10-26 00:00:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|4
1635206700000|2021-10-26 00:05:00|19.08|18.92|19.03|18.87|19.09|18.93|19.03|18.87|50
1635207000000|2021-10-26 00:10:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|8
1635207300000|2021-10-26 00:15:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|3
1635207600000|2021-10-26 00:20:00|19.03|18.87|19.04|18.88|19.05|18.89|19.03|18.87|0
1635207900000|2021-10-26 00:25:00|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|0
1635208200000|2021-10-26 00:30:00|||||||||2
1635208500000|2021-10-26 00:35:00|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|4
1635208800000|2021-10-26 00:40:00|19.03|18.87|19.03|18.87|19.08|18.92|19.02|18.86|21
1635209100000|2021-10-26 00:45:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|5
1635209400000|2021-10-26 00:50:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1635209700000|2021-10-26 00:55:00|19.02|18.86|19.04|18.88|19.04|18.88|19|18.84|2
1635210000000|2021-10-26 01:00:00|19|18.84|19|18.84|19.04|18.88|19|18.84|2
1635210300000|2021-10-26 01:05:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1635210900000|2021-10-26 01:15:00|||||||||9
1635211200000|2021-10-26 01:20:00|||||||||3
1635211800000|2021-10-26 01:30:00|19.02|18.86|19.04|18.88|19.05|18.89|19.02|18.86|0
1635212100000|2021-10-26 01:35:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|5
1635212400000|2021-10-26 01:40:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|22
1635212700000|2021-10-26 01:45:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|1
1635213300000|2021-10-26 01:55:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|9
1635213600000|2021-10-26 02:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|1
1635213900000|2021-10-26 02:05:00|||||||||2
1635216600000|2021-10-26 02:50:00|19|18.84|19|18.84|19|18.84|19|18.84|14
1635217500000|2021-10-26 03:05:00|19.02|18.86|19.04|18.88|19.04|18.88|19|18.84|3
1635219000000|2021-10-26 03:30:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1635219600000|2021-10-26 03:40:00|||||||||1
1635222300000|2021-10-26 04:25:00|||||||||2
1635223200000|2021-10-26 04:40:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|17
1635223500000|2021-10-26 04:45:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|12
1635223800000|2021-10-26 04:50:00|||||||||1
1635224400000|2021-10-26 05:00:00|||||||||4
1635225300000|2021-10-26 05:15:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|4
1635225600000|2021-10-26 05:20:00|19.03|18.87|19.01|18.85|19.05|18.89|19.01|18.85|0
1635226200000|2021-10-26 05:30:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|1
1635226500000|2021-10-26 05:35:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|10
1635226800000|2021-10-26 05:40:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|0
1635227100000|2021-10-26 05:45:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|47
1635227700000|2021-10-26 05:55:00|19.06|18.9|19.08|18.92|19.1|18.94|19.06|18.9|134
1635228000000|2021-10-26 06:00:00|19.06|18.9|19.06|18.9|19.08|18.92|19.05|18.89|23
1635228900000|2021-10-26 06:15:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|14
1635229500000|2021-10-26 06:25:00|||||||||7
1635229800000|2021-10-26 06:30:00|||||||||6
1635230700000|2021-10-26 06:45:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|62
1635231000000|2021-10-26 06:50:00|||||||||14
1635231300000|2021-10-26 06:55:00|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|11
1635231600000|2021-10-26 07:00:00|19|18.84|18.97|18.81|19.02|18.86|18.92|18.76|122
1635231900000|2021-10-26 07:05:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|38
1635232500000|2021-10-26 07:15:00|||||||||69
1635232800000|2021-10-26 07:20:00|19|18.84|18.98|18.82|19.02|18.86|18.98|18.82|6
1635233100000|2021-10-26 07:25:00|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|8
1635233400000|2021-10-26 07:30:00|||||||||3
1635233700000|2021-10-26 07:35:00|18.97|18.81|18.99|18.83|19|18.84|18.97|18.81|81
1635234000000|2021-10-26 07:40:00|19.02|18.86|18.97|18.81|19.02|18.86|18.93|18.77|152
1635234300000|2021-10-26 07:45:00|18.99|18.83|18.97|18.81|19|18.84|18.97|18.81|49
1635234600000|2021-10-26 07:50:00|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|17
1635234900000|2021-10-26 07:55:00|18.99|18.83|18.97|18.81|18.99|18.83|18.93|18.77|41
1635235200000|2021-10-26 08:00:00|||||||||8
1635235500000|2021-10-26 08:05:00|18.93|18.77|18.93|18.77|18.97|18.81|18.92|18.76|58
1635235800000|2021-10-26 08:10:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|5
1635236100000|2021-10-26 08:15:00|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|24
1635236400000|2021-10-26 08:20:00|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|24
1635236700000|2021-10-26 08:25:00|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|28
1635237000000|2021-10-26 08:30:00|||||||||9
1635237300000|2021-10-26 08:35:00|||||||||2
1635237600000|2021-10-26 08:40:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|6
1635237900000|2021-10-26 08:45:00|18.92|18.76|18.92|18.76|18.93|18.77|18.88|18.72|16
1635238200000|2021-10-26 08:50:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1635238500000|2021-10-26 08:55:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1635238800000|2021-10-26 09:00:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|8
1635239100000|2021-10-26 09:05:00|||||||||11
1635239400000|2021-10-26 09:10:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|16
1635240000000|2021-10-26 09:20:00|||||||||4
1635240300000|2021-10-26 09:25:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|15
1635240600000|2021-10-26 09:30:00|||||||||1
1635240900000|2021-10-26 09:35:00|||||||||2
1635241200000|2021-10-26 09:40:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|45
1635241500000|2021-10-26 09:45:00|||||||||4
1635241800000|2021-10-26 09:50:00|||||||||2
1635242100000|2021-10-26 09:55:00|||||||||3
1635242400000|2021-10-26 10:00:00|||||||||18
1635242700000|2021-10-26 10:05:00|||||||||18
1635243000000|2021-10-26 10:10:00|||||||||58
1635243300000|2021-10-26 10:15:00|||||||||52
1635243600000|2021-10-26 10:20:00|||||||||25
1635243900000|2021-10-26 10:25:00|||||||||4
1635244200000|2021-10-26 10:30:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|38
1635244500000|2021-10-26 10:35:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|2
1635244800000|2021-10-26 10:40:00|||||||||23
1635245100000|2021-10-26 10:45:00|||||||||4
1635245400000|2021-10-26 10:50:00|||||||||2
1635245700000|2021-10-26 10:55:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|15
1635246000000|2021-10-26 11:00:00|||||||||5
1635246300000|2021-10-26 11:05:00|||||||||65
1635246600000|2021-10-26 11:10:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|38
1635246900000|2021-10-26 11:15:00|||||||||4
1635247200000|2021-10-26 11:20:00|||||||||15
1635247500000|2021-10-26 11:25:00|||||||||11
1635247800000|2021-10-26 11:30:00|||||||||5
1635248400000|2021-10-26 11:40:00|||||||||2
1635248700000|2021-10-26 11:45:00|||||||||4
1635249300000|2021-10-26 11:55:00|||||||||2
1635249600000|2021-10-26 12:00:00|||||||||4
1635249900000|2021-10-26 12:05:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|116
1635250200000|2021-10-26 12:10:00|||||||||5
1635250500000|2021-10-26 12:15:00|||||||||4
1635250800000|2021-10-26 12:20:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|29
1635251100000|2021-10-26 12:25:00|18.93|18.77|18.89|18.73|18.94|18.78|18.89|18.73|45
1635251400000|2021-10-26 12:30:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1635251700000|2021-10-26 12:35:00|||||||||7
1635252000000|2021-10-26 12:40:00|||||||||8
1635252300000|2021-10-26 12:45:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|64
1635252600000|2021-10-26 12:50:00|||||||||10
1635252900000|2021-10-26 12:55:00|||||||||38
1635253200000|2021-10-26 13:00:00|||||||||69
1635253500000|2021-10-26 13:05:00|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|197
1635253800000|2021-10-26 13:10:00|||||||||10
1635254100000|2021-10-26 13:15:00|||||||||14
1635254400000|2021-10-26 13:20:00|||||||||8
1635254700000|2021-10-26 13:25:00|||||||||31
1635255000000|2021-10-26 13:30:00|18.95|18.79|19.03|18.87|19.03|18.87|18.93|18.77|452
1635255300000|2021-10-26 13:35:00|19|18.84|19.03|18.87|19.08|18.92|19|18.84|356
1635255600000|2021-10-26 13:40:00|19.05|18.89|19.09|18.93|19.09|18.93|19.04|18.88|269
1635255900000|2021-10-26 13:45:00|19.14|18.98|19.12|18.96|19.14|18.98|19.09|18.93|401
1635256200000|2021-10-26 13:50:00|19.09|18.93|19.17|19.01|19.19|19.03|19.09|18.93|207
1635256500000|2021-10-26 13:55:00|||||||||282
1635256800000|2021-10-26 14:00:00|19.18|19.02|19.22|19.06|19.22|19.06|19.14|18.98|519
1635257100000|2021-10-26 14:05:00|||||||||162
1635257400000|2021-10-26 14:10:00|||||||||168
1635257700000|2021-10-26 14:15:00|||||||||137
1635258000000|2021-10-26 14:20:00|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|140
1635258300000|2021-10-26 14:25:00|19.22|19.06|19.27|19.11|19.27|19.11|19.21|19.05|253
1635258600000|2021-10-26 14:30:00|19.31|19.15|19.35|19.19|19.36|19.2|19.31|19.15|472
1635258900000|2021-10-26 14:35:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|234
1635259200000|2021-10-26 14:40:00|||||||||241
1635259500000|2021-10-26 14:45:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|124
1635259800000|2021-10-26 14:50:00|||||||||196
1635260100000|2021-10-26 14:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|122
1635260400000|2021-10-26 15:00:00|19.22|19.06|19.19|19.03|19.24|19.08|19.19|19.03|224
1635260700000|2021-10-26 15:05:00|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|279
1635261000000|2021-10-26 15:10:00|||||||||99
1635261300000|2021-10-26 15:15:00|||||||||113
1635261600000|2021-10-26 15:20:00|||||||||80
1635261900000|2021-10-26 15:25:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|325
1635262200000|2021-10-26 15:30:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|92
1635262500000|2021-10-26 15:35:00|19.33|19.17|19.24|19.08|19.34|19.18|19.24|19.08|428
1635262800000|2021-10-26 15:40:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|146
1635263100000|2021-10-26 15:45:00|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|286
1635263400000|2021-10-26 15:50:00|19.28|19.12|19.29|19.13|19.33|19.17|19.28|19.12|259
1635263700000|2021-10-26 15:55:00|19.33|19.17|19.38|19.22|19.39|19.23|19.33|19.17|121
1635264000000|2021-10-26 16:00:00|19.43|19.27|19.56|19.4|19.56|19.4|19.43|19.27|435
1635264300000|2021-10-26 16:05:00|19.55|19.39|19.56|19.4|19.6|19.44|19.51|19.35|661
1635264600000|2021-10-26 16:10:00|19.55|19.39|19.51|19.35|19.56|19.4|19.46|19.3|377
1635264900000|2021-10-26 16:15:00|19.48|19.32|19.53|19.37|19.56|19.4|19.46|19.3|239
1635265200000|2021-10-26 16:20:00|19.56|19.4|19.53|19.37|19.62|19.46|19.53|19.37|206
1635265500000|2021-10-26 16:25:00|19.57|19.41|19.65|19.49|19.67|19.51|19.55|19.39|276
1635265800000|2021-10-26 16:30:00|19.67|19.51|19.62|19.46|19.67|19.51|19.58|19.42|173
1635266100000|2021-10-26 16:35:00|19.67|19.51|19.72|19.56|19.75|19.59|19.65|19.49|466
1635266400000|2021-10-26 16:40:00|19.75|19.59|19.85|19.69|19.85|19.69|19.75|19.59|432
1635266700000|2021-10-26 16:45:00|19.87|19.71|19.85|19.69|19.95|19.79|19.8|19.64|687
1635267000000|2021-10-26 16:50:00|19.82|19.66|19.8|19.64|19.85|19.69|19.75|19.59|919
1635267300000|2021-10-26 16:55:00|19.77|19.61|19.62|19.46|19.77|19.61|19.62|19.46|418
1635267600000|2021-10-26 17:00:00|19.63|19.47|19.63|19.47|19.67|19.51|19.58|19.42|474
1635267900000|2021-10-26 17:05:00|19.62|19.46|19.62|19.46|19.63|19.47|19.57|19.41|200
1635268200000|2021-10-26 17:10:00|19.58|19.42|19.57|19.41|19.72|19.56|19.57|19.41|347
1635268500000|2021-10-26 17:15:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|164
1635268800000|2021-10-26 17:20:00|19.58|19.42|19.67|19.51|19.67|19.51|19.57|19.41|443
1635269100000|2021-10-26 17:25:00|19.7|19.54|19.67|19.51|19.72|19.56|19.62|19.46|672
1635269400000|2021-10-26 17:30:00|19.63|19.47|19.53|19.37|19.63|19.47|19.53|19.37|317
1635269700000|2021-10-26 17:35:00|19.52|19.36|19.48|19.32|19.53|19.37|19.43|19.27|345
1635270000000|2021-10-26 17:40:00|19.52|19.36|19.57|19.41|19.58|19.42|19.52|19.36|250
1635270300000|2021-10-26 17:45:00|19.53|19.37|19.58|19.42|19.62|19.46|19.53|19.37|224
1635270600000|2021-10-26 17:50:00|19.62|19.46|19.57|19.41|19.62|19.46|19.53|19.37|63
1635270900000|2021-10-26 17:55:00|19.58|19.42|19.58|19.42|19.63|19.47|19.53|19.37|138
1635271200000|2021-10-26 18:00:00|19.57|19.41|19.48|19.32|19.57|19.41|19.48|19.32|447
1635271500000|2021-10-26 18:05:00|19.45|19.29|19.52|19.36|19.53|19.37|19.45|19.29|259
1635271800000|2021-10-26 18:10:00|19.53|19.37|19.43|19.27|19.53|19.37|19.43|19.27|87
1635272100000|2021-10-26 18:15:00|19.48|19.32|19.38|19.22|19.48|19.32|19.38|19.22|227
1635272400000|2021-10-26 18:20:00|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|282
1635272700000|2021-10-26 18:25:00|19.4|19.24|19.4|19.24|19.43|19.27|19.38|19.22|215
1635273000000|2021-10-26 18:30:00|19.39|19.23|19.44|19.28|19.44|19.28|19.35|19.19|277
1635273300000|2021-10-26 18:35:00|19.4|19.24|19.49|19.33|19.49|19.33|19.39|19.23|136
1635273600000|2021-10-26 18:40:00|19.44|19.28|19.49|19.33|19.49|19.33|19.44|19.28|315
1635273900000|2021-10-26 18:45:00|19.44|19.28|19.44|19.28|19.49|19.33|19.44|19.28|212
1635274200000|2021-10-26 18:50:00|19.47|19.31|19.44|19.28|19.49|19.33|19.39|19.23|319
1635274500000|2021-10-26 18:55:00|19.4|19.24|19.34|19.18|19.44|19.28|19.34|19.18|250
1635274800000|2021-10-26 19:00:00|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|447
1635275100000|2021-10-26 19:05:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|237
1635275400000|2021-10-26 19:10:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|433
1635275700000|2021-10-26 19:15:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|195
1635276000000|2021-10-26 19:20:00|||||||||191
1635276300000|2021-10-26 19:25:00|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|323
1635276600000|2021-10-26 19:30:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|472
1635276900000|2021-10-26 19:35:00|19.34|19.18|19.35|19.19|19.35|19.19|19.3|19.14|312
1635277200000|2021-10-26 19:40:00|19.3|19.14|19.3|19.14|19.35|19.19|19.29|19.13|343
1635277500000|2021-10-26 19:45:00|19.29|19.13|19.3|19.14|19.3|19.14|19.25|19.09|265
1635277800000|2021-10-26 19:50:00|19.34|19.18|19.35|19.19|19.39|19.23|19.3|19.14|585
1635278100000|2021-10-26 19:55:00|19.39|19.23|19.54|19.38|19.58|19.42|19.35|19.19|2160
1635278400000|2021-10-26 20:00:00|19.58|19.42|19.54|19.38|19.58|19.42|19.49|19.33|684
1635278700000|2021-10-26 20:05:00|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|148
1635279000000|2021-10-26 20:10:00|19.45|19.29|19.54|19.38|19.54|19.38|19.45|19.29|250
1635280200000|2021-10-26 20:30:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|22
1635280500000|2021-10-26 20:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|38
1635280800000|2021-10-26 20:40:00|||||||||3
1635281100000|2021-10-26 20:45:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|64
1635281400000|2021-10-26 20:50:00|19.58|19.42|19.54|19.38|19.58|19.42|19.54|19.38|38
1635281700000|2021-10-26 20:55:00|||||||||40
1635285600000|2021-10-26 22:00:00|19.52|19.36|19.59|19.43|19.59|19.43|19.52|19.36|11
1635285900000|2021-10-26 22:05:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|7
1635286200000|2021-10-26 22:10:00|||||||||17
1635286500000|2021-10-26 22:15:00|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|8
1635286800000|2021-10-26 22:20:00|19.5|19.34|19.5|19.34|19.5|19.34|19.46|19.3|12
1635287100000|2021-10-26 22:25:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1635287400000|2021-10-26 22:30:00|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|6
1635287700000|2021-10-26 22:35:00|19.48|19.32|19.48|19.32|19.5|19.34|19.46|19.3|0
1635288000000|2021-10-26 22:40:00|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|0
1635288300000|2021-10-26 22:45:00|19.48|19.32|19.46|19.3|19.5|19.34|19.46|19.3|4
1635288600000|2021-10-26 22:50:00|19.48|19.32|19.5|19.34|19.5|19.34|19.46|19.3|4
1635289200000|2021-10-26 23:00:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|2
1635289500000|2021-10-26 23:05:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1635290400000|2021-10-26 23:20:00|||||||||2
1635290700000|2021-10-26 23:25:00|||||||||2
1635291000000|2021-10-26 23:30:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|10
1635291300000|2021-10-26 23:35:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|3
1635291600000|2021-10-26 23:40:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|50
1635291900000|2021-10-26 23:45:00|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|23
1635292200000|2021-10-26 23:50:00|19.53|19.37|19.55|19.39|19.55|19.39|19.5|19.34|0
1635292800000|2021-10-27 00:00:00|19.51|19.35|19.5|19.34|19.55|19.39|19.5|19.34|71
1635293100000|2021-10-27 00:05:00|19.51|19.35|19.55|19.39|19.55|19.39|19.5|19.34|35
1635293400000|2021-10-27 00:10:00|19.53|19.37|19.55|19.39|19.55|19.39|19.52|19.36|16
1635293700000|2021-10-27 00:15:00|19.53|19.37|19.55|19.39|19.55|19.39|19.52|19.36|2
1635294300000|2021-10-27 00:25:00|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|22
1635294600000|2021-10-27 00:30:00|19.52|19.36|19.55|19.39|19.57|19.41|19.5|19.34|42
1635294900000|2021-10-27 00:35:00|19.56|19.4|19.6|19.44|19.6|19.44|19.55|19.39|19
1635295200000|2021-10-27 00:40:00|19.57|19.41|19.6|19.44|19.6|19.44|19.55|19.39|14
1635295800000|2021-10-27 00:50:00|19.64|19.48|19.64|19.48|19.65|19.49|19.6|19.44|48
1635296100000|2021-10-27 00:55:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|80
1635296400000|2021-10-27 01:00:00|19.64|19.48|19.6|19.44|19.65|19.49|19.6|19.44|10
1635296700000|2021-10-27 01:05:00|19.64|19.48|19.62|19.46|19.64|19.48|19.6|19.44|8
1635297000000|2021-10-27 01:10:00|19.64|19.48|19.65|19.49|19.65|19.49|19.6|19.44|8
1635297300000|2021-10-27 01:15:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|21
1635297600000|2021-10-27 01:20:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|10
1635297900000|2021-10-27 01:25:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|24
1635298200000|2021-10-27 01:30:00|19.67|19.51|19.65|19.49|19.69|19.53|19.65|19.49|2
1635298500000|2021-10-27 01:35:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1635298800000|2021-10-27 01:40:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|2
1635299100000|2021-10-27 01:45:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|69
1635299700000|2021-10-27 01:55:00|||||||||6
1635300000000|2021-10-27 02:00:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|48
1635300300000|2021-10-27 02:05:00|||||||||5
1635300600000|2021-10-27 02:10:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|138
1635301200000|2021-10-27 02:20:00|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|149
1635301500000|2021-10-27 02:25:00|19.74|19.58|19.74|19.58|19.74|19.58|19.69|19.53|11
1635301800000|2021-10-27 02:30:00|||||||||10
1635302700000|2021-10-27 02:45:00|||||||||10
1635303000000|2021-10-27 02:50:00|||||||||3
1635303300000|2021-10-27 02:55:00|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|7
1635304500000|2021-10-27 03:15:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1635307200000|2021-10-27 04:00:00|||||||||5
1635308400000|2021-10-27 04:20:00|||||||||1
1635309600000|2021-10-27 04:40:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1635309900000|2021-10-27 04:45:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|54
1635310800000|2021-10-27 05:00:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|2
1635311100000|2021-10-27 05:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1635311400000|2021-10-27 05:10:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1635312000000|2021-10-27 05:20:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|0
1635312300000|2021-10-27 05:25:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|4
1635312600000|2021-10-27 05:30:00|||||||||10
1635312900000|2021-10-27 05:35:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1635313500000|2021-10-27 05:45:00|||||||||39
1635313800000|2021-10-27 05:50:00|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|30
1635314100000|2021-10-27 05:55:00|||||||||3
1635314400000|2021-10-27 06:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1635314700000|2021-10-27 06:05:00|||||||||3
1635315300000|2021-10-27 06:15:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|47
1635315600000|2021-10-27 06:20:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|8
1635315900000|2021-10-27 06:25:00|||||||||8
1635316200000|2021-10-27 06:30:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1635316500000|2021-10-27 06:35:00|||||||||3
1635316800000|2021-10-27 06:40:00|||||||||6
1635317700000|2021-10-27 06:55:00|19.57|19.41|19.57|19.41|19.57|19.41|19.53|19.37|36
1635318000000|2021-10-27 07:00:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|47
1635318300000|2021-10-27 07:05:00|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|33
1635318600000|2021-10-27 07:10:00|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|32
1635318900000|2021-10-27 07:15:00|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|11
1635319200000|2021-10-27 07:20:00|19.5|19.34|19.52|19.36|19.52|19.36|19.48|19.32|7
1635319500000|2021-10-27 07:25:00|||||||||2
1635319800000|2021-10-27 07:30:00|||||||||3
1635320100000|2021-10-27 07:35:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1635320400000|2021-10-27 07:40:00|||||||||5
1635320700000|2021-10-27 07:45:00|||||||||1
1635321000000|2021-10-27 07:50:00|||||||||3
1635321300000|2021-10-27 07:55:00|||||||||9
1635321600000|2021-10-27 08:00:00|||||||||1
1635321900000|2021-10-27 08:05:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1635322200000|2021-10-27 08:10:00|||||||||13
1635322500000|2021-10-27 08:15:00|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|48
1635322800000|2021-10-27 08:20:00|||||||||7
1635323400000|2021-10-27 08:30:00|||||||||44
1635323700000|2021-10-27 08:35:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|93
1635324000000|2021-10-27 08:40:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|112
1635324300000|2021-10-27 08:45:00|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|65
1635324600000|2021-10-27 08:50:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|67
1635324900000|2021-10-27 08:55:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|26
1635325200000|2021-10-27 09:00:00|19.58|19.42|19.63|19.47|19.71|19.55|19.58|19.42|184
1635325500000|2021-10-27 09:05:00|19.64|19.48|19.69|19.53|19.69|19.53|19.63|19.47|20
1635325800000|2021-10-27 09:10:00|19.71|19.55|19.66|19.5|19.71|19.55|19.63|19.47|196
1635326100000|2021-10-27 09:15:00|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|42
1635326400000|2021-10-27 09:20:00|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|25
1635326700000|2021-10-27 09:25:00|19.61|19.45|19.63|19.47|19.66|19.5|19.61|19.45|23
1635327000000|2021-10-27 09:30:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|53
1635327300000|2021-10-27 09:35:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|35
1635327600000|2021-10-27 09:40:00|19.67|19.51|19.66|19.5|19.67|19.51|19.63|19.47|40
1635327900000|2021-10-27 09:45:00|19.68|19.52|19.66|19.5|19.68|19.52|19.63|19.47|69
1635328200000|2021-10-27 09:50:00|19.65|19.49|19.66|19.5|19.66|19.5|19.63|19.47|44
1635328500000|2021-10-27 09:55:00|||||||||12
1635328800000|2021-10-27 10:00:00|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|22
1635329100000|2021-10-27 10:05:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1635329400000|2021-10-27 10:10:00|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|63
1635329700000|2021-10-27 10:15:00|||||||||7
1635330000000|2021-10-27 10:20:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|27
1635330300000|2021-10-27 10:25:00|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|5
1635330600000|2021-10-27 10:30:00|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|26
1635330900000|2021-10-27 10:35:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|12
1635331200000|2021-10-27 10:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|10
1635331500000|2021-10-27 10:45:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|91
1635331800000|2021-10-27 10:50:00|19.68|19.52|19.72|19.56|19.72|19.56|19.67|19.51|34
1635332100000|2021-10-27 10:55:00|19.68|19.52|19.7|19.54|19.72|19.56|19.67|19.51|23
1635332400000|2021-10-27 11:00:00|19.72|19.56|19.62|19.46|19.72|19.56|19.62|19.46|36
1635332700000|2021-10-27 11:05:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|7
1635333000000|2021-10-27 11:10:00|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|88
1635333300000|2021-10-27 11:15:00|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|47
1635333600000|2021-10-27 11:20:00|||||||||10
1635333900000|2021-10-27 11:25:00|||||||||11
1635334200000|2021-10-27 11:30:00|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|12
1635334500000|2021-10-27 11:35:00|||||||||13
1635334800000|2021-10-27 11:40:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|55
1635335100000|2021-10-27 11:45:00|19.63|19.47|19.63|19.47|19.65|19.49|19.62|19.46|19
1635335400000|2021-10-27 11:50:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1635335700000|2021-10-27 11:55:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|20
1635336000000|2021-10-27 12:00:00|||||||||14
1635336300000|2021-10-27 12:05:00|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|34
1635336600000|2021-10-27 12:10:00|||||||||11
1635336900000|2021-10-27 12:15:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|45
1635337200000|2021-10-27 12:20:00|19.6|19.44|19.62|19.46|19.62|19.46|19.58|19.42|32
1635337500000|2021-10-27 12:25:00|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|60
1635337800000|2021-10-27 12:30:00|19.6|19.44|19.54|19.38|19.6|19.44|19.54|19.38|26
1635338100000|2021-10-27 12:35:00|||||||||9
1635338400000|2021-10-27 12:40:00|||||||||14
1635338700000|2021-10-27 12:45:00|||||||||68
1635339000000|2021-10-27 12:50:00|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|55
1635339300000|2021-10-27 12:55:00|19.57|19.41|19.54|19.38|19.59|19.43|19.54|19.38|86
1635339600000|2021-10-27 13:00:00|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|23
1635339900000|2021-10-27 13:05:00|||||||||12
1635340200000|2021-10-27 13:10:00|||||||||14
1635340500000|2021-10-27 13:15:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|18
1635340800000|2021-10-27 13:20:00|||||||||27
1635341100000|2021-10-27 13:25:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|23
1635341400000|2021-10-27 13:30:00|19.49|19.33|19.59|19.43|19.62|19.46|19.49|19.33|320
1635341700000|2021-10-27 13:35:00|19.57|19.41|19.54|19.38|19.62|19.46|19.54|19.38|286
1635342000000|2021-10-27 13:40:00|19.57|19.41|19.35|19.19|19.57|19.41|19.35|19.19|284
1635342300000|2021-10-27 13:45:00|19.37|19.21|19.4|19.24|19.4|19.24|19.31|19.15|442
1635342600000|2021-10-27 13:50:00|19.39|19.23|19.36|19.2|19.4|19.24|19.35|19.19|89
1635342900000|2021-10-27 13:55:00|19.32|19.16|19.26|19.1|19.32|19.16|19.26|19.1|217
1635343200000|2021-10-27 14:00:00|19.22|19.06|19.36|19.2|19.36|19.2|19.22|19.06|632
1635343500000|2021-10-27 14:05:00|19.39|19.23|19.41|19.25|19.46|19.3|19.36|19.2|511
1635343800000|2021-10-27 14:10:00|19.36|19.2|19.41|19.25|19.46|19.3|19.36|19.2|422
1635344100000|2021-10-27 14:15:00|19.44|19.28|19.49|19.33|19.49|19.33|19.41|19.25|326
1635344400000|2021-10-27 14:20:00|19.46|19.3|19.46|19.3|19.49|19.33|19.44|19.28|160
1635344700000|2021-10-27 14:25:00|19.44|19.28|19.54|19.38|19.59|19.43|19.44|19.28|219
1635345000000|2021-10-27 14:30:00|19.58|19.42|19.49|19.33|19.59|19.43|19.49|19.33|629
1635345300000|2021-10-27 14:35:00|19.51|19.35|19.51|19.35|19.54|19.38|19.46|19.3|262
1635345600000|2021-10-27 14:40:00|19.5|19.34|19.51|19.35|19.56|19.4|19.46|19.3|568
1635345900000|2021-10-27 14:45:00|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|194
1635346200000|2021-10-27 14:50:00|19.47|19.31|19.42|19.26|19.51|19.35|19.42|19.26|973
1635346500000|2021-10-27 14:55:00|19.46|19.3|19.56|19.4|19.61|19.45|19.42|19.26|425
1635346800000|2021-10-27 15:00:00|19.52|19.36|19.42|19.26|19.52|19.36|19.42|19.26|820
1635347100000|2021-10-27 15:05:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|434
1635347400000|2021-10-27 15:10:00|19.42|19.26|19.32|19.16|19.42|19.26|19.32|19.16|295
1635347700000|2021-10-27 15:15:00|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|293
1635348000000|2021-10-27 15:20:00|19.28|19.12|19.37|19.21|19.37|19.21|19.28|19.12|238
1635348300000|2021-10-27 15:25:00|19.33|19.17|19.29|19.13|19.33|19.17|19.28|19.12|284
1635348600000|2021-10-27 15:30:00|19.33|19.17|19.33|19.17|19.34|19.18|19.29|19.13|341
1635348900000|2021-10-27 15:35:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|509
1635349200000|2021-10-27 15:40:00|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|161
1635349500000|2021-10-27 15:45:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|220
1635349800000|2021-10-27 15:50:00|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|118
1635350100000|2021-10-27 15:55:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|220
1635350400000|2021-10-27 16:00:00|||||||||146
1635350700000|2021-10-27 16:05:00|19.38|19.22|19.33|19.17|19.38|19.22|19.33|19.17|369
1635351000000|2021-10-27 16:10:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|135
1635351300000|2021-10-27 16:15:00|19.24|19.08|19.28|19.12|19.29|19.13|19.23|19.07|323
1635351600000|2021-10-27 16:20:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|96
1635351900000|2021-10-27 16:25:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|127
1635352200000|2021-10-27 16:30:00|19.24|19.08|19.28|19.12|19.28|19.12|19.23|19.07|256
1635352500000|2021-10-27 16:35:00|||||||||79
1635352800000|2021-10-27 16:40:00|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|618
1635353100000|2021-10-27 16:45:00|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|484
1635353400000|2021-10-27 16:50:00|||||||||69
1635353700000|2021-10-27 16:55:00|19.21|19.05|19.23|19.07|19.23|19.07|19.2|19.04|55
1635354000000|2021-10-27 17:00:00|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|117
1635354300000|2021-10-27 17:05:00|19.2|19.04|19.21|19.05|19.23|19.07|19.18|19.02|154
1635354600000|2021-10-27 17:10:00|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|54
1635354900000|2021-10-27 17:15:00|||||||||28
1635355200000|2021-10-27 17:20:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|216
1635355500000|2021-10-27 17:25:00|||||||||96
1635355800000|2021-10-27 17:30:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|469
1635356100000|2021-10-27 17:35:00|19.17|19.01|19.13|18.97|19.18|19.02|19.13|18.97|171
1635356400000|2021-10-27 17:40:00|||||||||31
1635356700000|2021-10-27 17:45:00|||||||||49
1635357000000|2021-10-27 17:50:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|303
1635357300000|2021-10-27 17:55:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|188
1635357600000|2021-10-27 18:00:00|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|153
1635357900000|2021-10-27 18:05:00|19.17|19.01|19.17|19.01|19.17|19.01|19.13|18.97|149
1635358200000|2021-10-27 18:10:00|||||||||99
1635358500000|2021-10-27 18:15:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|61
1635358800000|2021-10-27 18:20:00|||||||||59
1635359100000|2021-10-27 18:25:00|19.25|19.09|19.27|19.11|19.27|19.11|19.24|19.08|253
1635359400000|2021-10-27 18:30:00|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|248
1635359700000|2021-10-27 18:35:00|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|67
1635360000000|2021-10-27 18:40:00|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|175
1635360300000|2021-10-27 18:45:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|81
1635360600000|2021-10-27 18:50:00|19.4|19.24|19.42|19.26|19.42|19.26|19.37|19.21|448
1635360900000|2021-10-27 18:55:00|19.45|19.29|19.5|19.34|19.51|19.35|19.45|19.29|368
1635361200000|2021-10-27 19:00:00|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|305
1635361500000|2021-10-27 19:05:00|19.55|19.39|19.55|19.39|19.55|19.39|19.51|19.35|205
1635361800000|2021-10-27 19:10:00|19.6|19.44|19.84|19.68|19.84|19.68|19.6|19.44|396
1635362100000|2021-10-27 19:15:00|19.83|19.67|19.94|19.78|19.94|19.78|19.75|19.59|1180
1635362400000|2021-10-27 19:20:00|19.93|19.77|19.76|19.6|19.94|19.78|19.76|19.6|1378
1635362700000|2021-10-27 19:25:00|19.79|19.63|19.71|19.55|19.8|19.64|19.71|19.55|349
1635363000000|2021-10-27 19:30:00|19.76|19.6|19.82|19.66|19.91|19.75|19.76|19.6|693
1635363300000|2021-10-27 19:35:00|19.86|19.7|19.76|19.6|19.9|19.74|19.76|19.6|408
1635363600000|2021-10-27 19:40:00|19.77|19.61|19.81|19.65|19.86|19.7|19.72|19.56|249
1635363900000|2021-10-27 19:45:00|19.82|19.66|19.99|19.83|19.99|19.83|19.77|19.61|804
1635364200000|2021-10-27 19:50:00|20.04|19.88|20.14|19.98|20.14|19.98|19.99|19.83|847
1635364500000|2021-10-27 19:55:00|20.12|19.96|20.06|19.9|20.14|19.98|20.02|19.86|1960
1635364800000|2021-10-27 20:00:00|20.02|19.86|20.06|19.9|20.06|19.9|20.01|19.85|756
1635365100000|2021-10-27 20:05:00|20.04|19.88|20.09|19.93|20.11|19.95|20.01|19.85|399
1635365400000|2021-10-27 20:10:00|20.11|19.95|20.02|19.86|20.11|19.95|20.01|19.85|448
1635366600000|2021-10-27 20:30:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|201
1635366900000|2021-10-27 20:35:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1635367200000|2021-10-27 20:40:00|||||||||6
1635367500000|2021-10-27 20:45:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|41
1635367800000|2021-10-27 20:50:00|19.92|19.76|19.93|19.77|19.96|19.8|19.91|19.75|84
1635368100000|2021-10-27 20:55:00|19.92|19.76|19.94|19.78|19.95|19.79|19.91|19.75|128
1635372000000|2021-10-27 22:00:00|19.99|19.83|19.92|19.76|19.99|19.83|19.91|19.75|0
1635372300000|2021-10-27 22:05:00|19.91|19.75|19.92|19.76|19.93|19.77|19.91|19.75|6
1635372600000|2021-10-27 22:10:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1635372900000|2021-10-27 22:15:00|19.91|19.75|19.93|19.77|19.93|19.77|19.9|19.74|6
1635373500000|2021-10-27 22:25:00|||||||||4
1635373800000|2021-10-27 22:30:00|19.88|19.72|19.9|19.74|19.91|19.75|19.88|19.72|1
1635374100000|2021-10-27 22:35:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1635374400000|2021-10-27 22:40:00|19.91|19.75|19.9|19.74|19.92|19.76|19.88|19.72|8
1635374700000|2021-10-27 22:45:00|19.88|19.72|19.91|19.75|19.92|19.76|19.88|19.72|1
1635375000000|2021-10-27 22:50:00|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|3
1635375300000|2021-10-27 22:55:00|||||||||17
1635375600000|2021-10-27 23:00:00|19.85|19.69|19.84|19.68|19.85|19.69|19.83|19.67|47
1635375900000|2021-10-27 23:05:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|2
1635376200000|2021-10-27 23:10:00|19.85|19.69|19.85|19.69|19.88|19.72|19.83|19.67|58
1635376500000|2021-10-27 23:15:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|2
1635376800000|2021-10-27 23:20:00|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|81
1635377100000|2021-10-27 23:25:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|4
1635377400000|2021-10-27 23:30:00|||||||||1
1635377700000|2021-10-27 23:35:00|||||||||6
1635378000000|2021-10-27 23:40:00|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|31
1635378300000|2021-10-27 23:45:00|||||||||3
1635378600000|2021-10-27 23:50:00|19.83|19.67|19.82|19.66|19.83|19.67|19.8|19.64|8
1635378900000|2021-10-27 23:55:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|39
1635379200000|2021-10-28 00:00:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|13
1635379500000|2021-10-28 00:05:00|||||||||1
1635379800000|2021-10-28 00:10:00|19.83|19.67|19.83|19.67|19.85|19.69|19.82|19.66|8
1635380100000|2021-10-28 00:15:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|14
1635380400000|2021-10-28 00:20:00|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|6
1635380700000|2021-10-28 00:25:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|8
1635381000000|2021-10-28 00:30:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|2
1635381300000|2021-10-28 00:35:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|1
1635381600000|2021-10-28 00:40:00|19.8|19.64|19.84|19.68|19.85|19.69|19.8|19.64|6
1635381900000|2021-10-28 00:45:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|4
1635382500000|2021-10-28 00:55:00|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|10
1635382800000|2021-10-28 01:00:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|8
1635383100000|2021-10-28 01:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1635383400000|2021-10-28 01:10:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1635383700000|2021-10-28 01:15:00|19.82|19.66|19.84|19.68|19.84|19.68|19.8|19.64|1
1635384000000|2021-10-28 01:20:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1635384300000|2021-10-28 01:25:00|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|32
1635384600000|2021-10-28 01:30:00|19.82|19.66|19.82|19.66|19.84|19.68|19.8|19.64|0
1635384900000|2021-10-28 01:35:00|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|0
1635385500000|2021-10-28 01:45:00|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|4
1635385800000|2021-10-28 01:50:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1635386100000|2021-10-28 01:55:00|19.82|19.66|19.84|19.68|19.84|19.68|19.81|19.65|0
1635386400000|2021-10-28 02:00:00|||||||||1
1635386700000|2021-10-28 02:05:00|||||||||1
1635387000000|2021-10-28 02:10:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1635387300000|2021-10-28 02:15:00|19.82|19.66|19.84|19.68|19.84|19.68|19.81|19.65|3
1635387600000|2021-10-28 02:20:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1635387900000|2021-10-28 02:25:00|19.89|19.73|19.94|19.78|19.98|19.82|19.89|19.73|101
1635388200000|2021-10-28 02:30:00|||||||||1
1635388500000|2021-10-28 02:35:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|32
1635388800000|2021-10-28 02:40:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1635389100000|2021-10-28 02:45:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1635389400000|2021-10-28 02:50:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1635390300000|2021-10-28 03:05:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1635390600000|2021-10-28 03:10:00|||||||||1
1635391500000|2021-10-28 03:25:00|||||||||8
1635391800000|2021-10-28 03:30:00|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|24
1635392100000|2021-10-28 03:35:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1635392400000|2021-10-28 03:40:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|1
1635392700000|2021-10-28 03:45:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|3
1635393600000|2021-10-28 04:00:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1635393900000|2021-10-28 04:05:00|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|0
1635394800000|2021-10-28 04:20:00|||||||||2
1635395400000|2021-10-28 04:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|1
1635396000000|2021-10-28 04:40:00|||||||||1
1635396300000|2021-10-28 04:45:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1635396600000|2021-10-28 04:50:00|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|1
1635396900000|2021-10-28 04:55:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1635397200000|2021-10-28 05:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1635397500000|2021-10-28 05:05:00|||||||||2
1635398100000|2021-10-28 05:15:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|3
1635398400000|2021-10-28 05:20:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|3
1635398700000|2021-10-28 05:25:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1635399000000|2021-10-28 05:30:00|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|4
1635399300000|2021-10-28 05:35:00|||||||||1
1635399600000|2021-10-28 05:40:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|16
1635399900000|2021-10-28 05:45:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1635400200000|2021-10-28 05:50:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1635400500000|2021-10-28 05:55:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1635400800000|2021-10-28 06:00:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|15
1635401100000|2021-10-28 06:05:00|20|19.84|20|19.84|20|19.84|20|19.84|53
1635401400000|2021-10-28 06:10:00|20.04|19.88|20|19.84|20.04|19.88|20|19.84|72
1635402000000|2021-10-28 06:20:00|19.97|19.81|19.95|19.79|20|19.84|19.92|19.76|73
1635402300000|2021-10-28 06:25:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|7
1635402600000|2021-10-28 06:30:00|19.97|19.81|20|19.84|20|19.84|19.96|19.8|12
1635402900000|2021-10-28 06:35:00|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|27
1635403200000|2021-10-28 06:40:00|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|17
1635403500000|2021-10-28 06:45:00|20|19.84|20.05|19.89|20.05|19.89|20|19.84|8
1635403800000|2021-10-28 06:50:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|3
1635404100000|2021-10-28 06:55:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1635404400000|2021-10-28 07:00:00|20|19.84|19.95|19.79|20|19.84|19.94|19.78|26
1635404700000|2021-10-28 07:05:00|19.97|19.81|19.96|19.8|20|19.84|19.95|19.79|9
1635405000000|2021-10-28 07:10:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|7
1635405300000|2021-10-28 07:15:00|19.94|19.78|19.87|19.71|19.96|19.8|19.86|19.7|75
1635405600000|2021-10-28 07:20:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1635406200000|2021-10-28 07:30:00|19.89|19.73|19.94|19.78|19.96|19.8|19.87|19.71|23
1635406500000|2021-10-28 07:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|0
1635406800000|2021-10-28 07:40:00|19.93|19.77|19.91|19.75|19.95|19.79|19.89|19.73|19
1635407100000|2021-10-28 07:45:00|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|9
1635407400000|2021-10-28 07:50:00|19.89|19.73|19.87|19.71|19.91|19.75|19.87|19.71|0
1635407700000|2021-10-28 07:55:00|19.89|19.73|19.89|19.73|19.91|19.75|19.87|19.71|25
1635408000000|2021-10-28 08:00:00|19.87|19.71|19.96|19.8|19.96|19.8|19.87|19.71|5
1635408300000|2021-10-28 08:05:00|19.99|19.83|19.99|19.83|20.01|19.85|19.97|19.81|19
1635408600000|2021-10-28 08:10:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|12
1635408900000|2021-10-28 08:15:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1635409200000|2021-10-28 08:20:00|||||||||26
1635409500000|2021-10-28 08:25:00|||||||||1
1635409800000|2021-10-28 08:30:00|||||||||31
1635410100000|2021-10-28 08:35:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|136
1635410400000|2021-10-28 08:40:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|20
1635410700000|2021-10-28 08:45:00|||||||||45
1635411000000|2021-10-28 08:50:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|40
1635411600000|2021-10-28 09:00:00|||||||||2
1635412200000|2021-10-28 09:10:00|||||||||14
1635412500000|2021-10-28 09:15:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|31
1635412800000|2021-10-28 09:20:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1635413100000|2021-10-28 09:25:00|||||||||11
1635413400000|2021-10-28 09:30:00|19.93|19.77|19.95|19.79|19.95|19.79|19.91|19.75|12
1635413700000|2021-10-28 09:35:00|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|13
1635414000000|2021-10-28 09:40:00|||||||||114
1635414300000|2021-10-28 09:45:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|14
1635414600000|2021-10-28 09:50:00|19.9|19.74|19.91|19.75|19.91|19.75|19.88|19.72|11
1635414900000|2021-10-28 09:55:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|10
1635415800000|2021-10-28 10:10:00|19.87|19.71|19.86|19.7|19.9|19.74|19.86|19.7|26
1635416100000|2021-10-28 10:15:00|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|2
1635416700000|2021-10-28 10:25:00|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|15
1635417000000|2021-10-28 10:30:00|||||||||6
1635417300000|2021-10-28 10:35:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1635417600000|2021-10-28 10:40:00|||||||||1
1635417900000|2021-10-28 10:45:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|8
1635418200000|2021-10-28 10:50:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|51
1635418500000|2021-10-28 10:55:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|11
1635418800000|2021-10-28 11:00:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|4
1635419100000|2021-10-28 11:05:00|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|132
1635419400000|2021-10-28 11:10:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|37
1635419700000|2021-10-28 11:15:00|||||||||21
1635420000000|2021-10-28 11:20:00|||||||||16
1635420300000|2021-10-28 11:25:00|||||||||3
1635420600000|2021-10-28 11:30:00|||||||||40
1635420900000|2021-10-28 11:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1635421200000|2021-10-28 11:40:00|||||||||15
1635421800000|2021-10-28 11:50:00|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|46
1635422100000|2021-10-28 11:55:00|||||||||3
1635422400000|2021-10-28 12:00:00|||||||||4
1635422700000|2021-10-28 12:05:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|141
1635423000000|2021-10-28 12:10:00|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|4
1635423300000|2021-10-28 12:15:00|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|101
1635423600000|2021-10-28 12:20:00|19.72|19.56|19.69|19.53|19.73|19.57|19.69|19.53|45
1635423900000|2021-10-28 12:25:00|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|29
1635424200000|2021-10-28 12:30:00|19.73|19.57|19.74|19.58|19.77|19.61|19.72|19.56|76
1635424500000|2021-10-28 12:35:00|19.72|19.56|19.77|19.61|19.77|19.61|19.69|19.53|110
1635424800000|2021-10-28 12:40:00|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|28
1635425100000|2021-10-28 12:45:00|19.77|19.61|19.77|19.61|19.77|19.61|19.74|19.58|33
1635425400000|2021-10-28 12:50:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|29
1635425700000|2021-10-28 12:55:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|28
1635426000000|2021-10-28 13:00:00|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|96
1635426300000|2021-10-28 13:05:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|98
1635426600000|2021-10-28 13:10:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|39
1635426900000|2021-10-28 13:15:00|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|35
1635427200000|2021-10-28 13:20:00|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|29
1635427500000|2021-10-28 13:25:00|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|18
1635427800000|2021-10-28 13:30:00|19.76|19.6|19.64|19.48|19.77|19.61|19.59|19.43|726
1635428100000|2021-10-28 13:35:00|19.61|19.45|19.69|19.53|19.72|19.56|19.59|19.43|474
1635428400000|2021-10-28 13:40:00|19.64|19.48|19.74|19.58|19.77|19.61|19.64|19.48|400
1635428700000|2021-10-28 13:45:00|19.69|19.53|19.79|19.63|19.79|19.63|19.69|19.53|435
1635429000000|2021-10-28 13:50:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|377
1635429300000|2021-10-28 13:55:00|19.76|19.6|19.74|19.58|19.79|19.63|19.73|19.57|273
1635429600000|2021-10-28 14:00:00|19.76|19.6|19.79|19.63|19.79|19.63|19.71|19.55|578
1635429900000|2021-10-28 14:05:00|19.81|19.65|19.73|19.57|19.81|19.65|19.71|19.55|376
1635430200000|2021-10-28 14:10:00|19.76|19.6|19.81|19.65|19.86|19.7|19.71|19.55|413
1635430500000|2021-10-28 14:15:00|19.79|19.63|19.76|19.6|19.81|19.65|19.71|19.55|389
1635430800000|2021-10-28 14:20:00|19.73|19.57|19.76|19.6|19.78|19.62|19.71|19.55|291
1635431100000|2021-10-28 14:25:00|19.73|19.57|19.68|19.52|19.76|19.6|19.68|19.52|387
1635431400000|2021-10-28 14:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|495
1635431700000|2021-10-28 14:35:00|19.73|19.57|19.71|19.55|19.73|19.57|19.7|19.54|378
1635432000000|2021-10-28 14:40:00|19.73|19.57|19.73|19.57|19.74|19.58|19.7|19.54|294
1635432300000|2021-10-28 14:45:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|440
1635432600000|2021-10-28 14:50:00|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|599
1635432900000|2021-10-28 14:55:00|19.73|19.57|19.75|19.59|19.75|19.59|19.7|19.54|205
1635433200000|2021-10-28 15:00:00|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|114
1635433500000|2021-10-28 15:05:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|256
1635433800000|2021-10-28 15:10:00|||||||||101
1635434100000|2021-10-28 15:15:00|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|219
1635434400000|2021-10-28 15:20:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|78
1635434700000|2021-10-28 15:25:00|19.75|19.59|19.73|19.57|19.75|19.59|19.7|19.54|363
1635435000000|2021-10-28 15:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|78
1635435300000|2021-10-28 15:35:00|19.68|19.52|19.65|19.49|19.7|19.54|19.65|19.49|225
1635435600000|2021-10-28 15:40:00|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|64
1635435900000|2021-10-28 15:45:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|191
1635436200000|2021-10-28 15:50:00|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|137
1635436500000|2021-10-28 15:55:00|||||||||24
1635436800000|2021-10-28 16:00:00|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|109
1635437100000|2021-10-28 16:05:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|310
1635437400000|2021-10-28 16:10:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|249
1635437700000|2021-10-28 16:15:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|168
1635438000000|2021-10-28 16:20:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|594
1635438300000|2021-10-28 16:25:00|||||||||260
1635438600000|2021-10-28 16:30:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|138
1635438900000|2021-10-28 16:35:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|134
1635439200000|2021-10-28 16:40:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|219
1635439500000|2021-10-28 16:45:00|||||||||22
1635439800000|2021-10-28 16:50:00|19.54|19.38|19.54|19.38|19.55|19.39|19.5|19.34|217
1635440100000|2021-10-28 16:55:00|19.5|19.34|19.6|19.44|19.6|19.44|19.5|19.34|249
1635440400000|2021-10-28 17:00:00|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|167
1635440700000|2021-10-28 17:05:00|19.59|19.43|19.55|19.39|19.59|19.43|19.55|19.39|56
1635441000000|2021-10-28 17:10:00|||||||||33
1635441300000|2021-10-28 17:15:00|19.59|19.43|19.6|19.44|19.6|19.44|19.55|19.39|45
1635441600000|2021-10-28 17:20:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|39
1635441900000|2021-10-28 17:25:00|19.59|19.43|19.55|19.39|19.6|19.44|19.55|19.39|111
1635442200000|2021-10-28 17:30:00|19.54|19.38|19.5|19.34|19.54|19.38|19.5|19.34|63
1635442500000|2021-10-28 17:35:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|131
1635442800000|2021-10-28 17:40:00|||||||||104
1635443100000|2021-10-28 17:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|274
1635443400000|2021-10-28 17:50:00|||||||||29
1635443700000|2021-10-28 17:55:00|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|73
1635444000000|2021-10-28 18:00:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|185
1635444300000|2021-10-28 18:05:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|189
1635444600000|2021-10-28 18:10:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|169
1635444900000|2021-10-28 18:15:00|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|198
1635445200000|2021-10-28 18:20:00|||||||||51
1635445500000|2021-10-28 18:25:00|||||||||52
1635445800000|2021-10-28 18:30:00|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|190
1635446100000|2021-10-28 18:35:00|||||||||94
1635446400000|2021-10-28 18:40:00|19.64|19.48|19.66|19.5|19.66|19.5|19.61|19.45|225
1635446700000|2021-10-28 18:45:00|||||||||77
1635447000000|2021-10-28 18:50:00|||||||||109
1635447300000|2021-10-28 18:55:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|269
1635447600000|2021-10-28 19:00:00|19.69|19.53|19.71|19.55|19.74|19.58|19.66|19.5|257
1635447900000|2021-10-28 19:05:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|153
1635448200000|2021-10-28 19:10:00|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|147
1635448500000|2021-10-28 19:15:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|195
1635448800000|2021-10-28 19:20:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|99
1635449100000|2021-10-28 19:25:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|229
1635449400000|2021-10-28 19:30:00|19.65|19.49|19.66|19.5|19.66|19.5|19.61|19.45|206
1635449700000|2021-10-28 19:35:00|19.64|19.48|19.61|19.45|19.65|19.49|19.61|19.45|219
1635450000000|2021-10-28 19:40:00|||||||||118
1635450300000|2021-10-28 19:45:00|19.64|19.48|19.61|19.45|19.64|19.48|19.56|19.4|294
1635450600000|2021-10-28 19:50:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|572
1635450900000|2021-10-28 19:55:00|19.48|19.32|19.51|19.35|19.51|19.35|19.46|19.3|1279
1635451200000|2021-10-28 20:00:00|19.53|19.37|19.58|19.42|19.61|19.45|19.51|19.35|842
1635451500000|2021-10-28 20:05:00|19.61|19.45|19.71|19.55|19.71|19.55|19.61|19.45|523
1635451800000|2021-10-28 20:10:00|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|783
1635453000000|2021-10-28 20:30:00|19.71|19.55|19.8|19.64|19.8|19.64|19.71|19.55|472
1635453300000|2021-10-28 20:35:00|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|61
1635453600000|2021-10-28 20:40:00|19.81|19.65|19.8|19.64|19.85|19.69|19.8|19.64|106
1635453900000|2021-10-28 20:45:00|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|14
1635454200000|2021-10-28 20:50:00|||||||||22
1635454500000|2021-10-28 20:55:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|81
1635458400000|2021-10-28 22:00:00|19.83|19.67|19.8|19.64|19.83|19.67|19.79|19.63|4
1635458700000|2021-10-28 22:05:00|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|6
1635459000000|2021-10-28 22:10:00|||||||||6
1635459300000|2021-10-28 22:15:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|2
1635459600000|2021-10-28 22:20:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|3
1635459900000|2021-10-28 22:25:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1635460200000|2021-10-28 22:30:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1635460500000|2021-10-28 22:35:00|||||||||5
1635460800000|2021-10-28 22:40:00|||||||||3
1635461100000|2021-10-28 22:45:00|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|3
1635461400000|2021-10-28 22:50:00|19.81|19.65|19.8|19.64|19.81|19.65|19.77|19.61|11
1635461700000|2021-10-28 22:55:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1635462000000|2021-10-28 23:00:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1635462300000|2021-10-28 23:05:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|16
1635462600000|2021-10-28 23:10:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|90
1635462900000|2021-10-28 23:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|23
1635463200000|2021-10-28 23:20:00|||||||||2
1635464100000|2021-10-28 23:35:00|||||||||56
1635464400000|2021-10-28 23:40:00|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|12
1635464700000|2021-10-28 23:45:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|13
1635465000000|2021-10-28 23:50:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|36
1635465300000|2021-10-28 23:55:00|19.78|19.62|19.79|19.63|19.81|19.65|19.78|19.62|29
1635465600000|2021-10-29 00:00:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|11
1635465900000|2021-10-29 00:05:00|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|19
1635466200000|2021-10-29 00:10:00|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|19
1635466500000|2021-10-29 00:15:00|||||||||16
1635466800000|2021-10-29 00:20:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|49
1635467100000|2021-10-29 00:25:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|4
1635467400000|2021-10-29 00:30:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1635467700000|2021-10-29 00:35:00|19.86|19.7|19.88|19.72|19.91|19.75|19.86|19.7|32
1635468000000|2021-10-29 00:40:00|19.86|19.7|19.86|19.7|19.89|19.73|19.86|19.7|1
1635468300000|2021-10-29 00:45:00|19.88|19.72|19.91|19.75|19.91|19.75|19.86|19.7|16
1635468600000|2021-10-29 00:50:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1635468900000|2021-10-29 00:55:00|||||||||3
1635469200000|2021-10-29 01:00:00|||||||||3
1635469500000|2021-10-29 01:05:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|10
1635469800000|2021-10-29 01:10:00|19.94|19.78|19.94|19.78|19.95|19.79|19.91|19.75|17
1635470100000|2021-10-29 01:15:00|19.93|19.77|19.94|19.78|19.95|19.79|19.91|19.75|11
1635470400000|2021-10-29 01:20:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|3
1635470700000|2021-10-29 01:25:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|4
1635471000000|2021-10-29 01:30:00|19.94|19.78|19.91|19.75|19.94|19.78|19.89|19.73|12
1635471300000|2021-10-29 01:35:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|34
1635471600000|2021-10-29 01:40:00|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|4
1635471900000|2021-10-29 01:45:00|19.94|19.78|19.91|19.75|19.95|19.79|19.91|19.75|12
1635472200000|2021-10-29 01:50:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|2
1635472500000|2021-10-29 01:55:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|3
1635472800000|2021-10-29 02:00:00|19.89|19.73|19.91|19.75|19.91|19.75|19.88|19.72|8
1635473100000|2021-10-29 02:05:00|||||||||2
1635473400000|2021-10-29 02:10:00|19.9|19.74|19.86|19.7|19.91|19.75|19.86|19.7|3
1635473700000|2021-10-29 02:15:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1635474000000|2021-10-29 02:20:00|19.87|19.71|19.9|19.74|19.92|19.76|19.87|19.71|3
1635474300000|2021-10-29 02:25:00|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|8
1635475500000|2021-10-29 02:45:00|19.9|19.74|19.9|19.74|19.92|19.76|19.87|19.71|15
1635475800000|2021-10-29 02:50:00|19.88|19.72|19.92|19.76|19.92|19.76|19.87|19.71|0
1635476700000|2021-10-29 03:05:00|||||||||5
1635477300000|2021-10-29 03:15:00|19.88|19.72|19.92|19.76|19.92|19.76|19.87|19.71|21
1635477600000|2021-10-29 03:20:00|19.9|19.74|19.87|19.71|19.9|19.74|19.84|19.68|26
1635477900000|2021-10-29 03:25:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|13
1635478200000|2021-10-29 03:30:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|8
1635478500000|2021-10-29 03:35:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|3
1635478800000|2021-10-29 03:40:00|||||||||10
1635479100000|2021-10-29 03:45:00|||||||||12
1635479400000|2021-10-29 03:50:00|||||||||1
1635480000000|2021-10-29 04:00:00|||||||||2
1635480900000|2021-10-29 04:15:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|47
1635481200000|2021-10-29 04:20:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1635481500000|2021-10-29 04:25:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|37
1635481800000|2021-10-29 04:30:00|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|8
1635482100000|2021-10-29 04:35:00|19.89|19.73|19.92|19.76|19.92|19.76|19.87|19.71|5
1635482400000|2021-10-29 04:40:00|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|0
1635482700000|2021-10-29 04:45:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1635483600000|2021-10-29 05:00:00|19.95|19.79|19.96|19.8|19.97|19.81|19.95|19.79|24
1635483900000|2021-10-29 05:05:00|19.97|19.81|19.97|19.81|20.01|19.85|19.96|19.8|16
1635484200000|2021-10-29 05:10:00|19.96|19.8|19.96|19.8|20.01|19.85|19.96|19.8|6
1635484500000|2021-10-29 05:15:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1635484800000|2021-10-29 05:20:00|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|0
1635485100000|2021-10-29 05:25:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1635485400000|2021-10-29 05:30:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|6
1635485700000|2021-10-29 05:35:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1635486000000|2021-10-29 05:40:00|19.97|19.81|19.98|19.82|20.01|19.85|19.97|19.81|8
1635486300000|2021-10-29 05:45:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|1
1635486600000|2021-10-29 05:50:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1635486900000|2021-10-29 05:55:00|19.99|19.83|19.98|19.82|19.99|19.83|19.96|19.8|25
1635487200000|2021-10-29 06:00:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|17
1635487500000|2021-10-29 06:05:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|8
1635487800000|2021-10-29 06:10:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|22
1635488100000|2021-10-29 06:15:00|20.01|19.85|20.02|19.86|20.06|19.9|20.01|19.85|21
1635488400000|2021-10-29 06:20:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|19
1635488700000|2021-10-29 06:25:00|20.03|19.87|19.98|19.82|20.06|19.9|19.98|19.82|27
1635489000000|2021-10-29 06:30:00|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|22
1635489300000|2021-10-29 06:35:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|6
1635489600000|2021-10-29 06:40:00|19.99|19.83|20.01|19.85|20.01|19.85|19.98|19.82|10
1635489900000|2021-10-29 06:45:00|19.98|19.82|19.98|19.82|20.01|19.85|19.98|19.82|53
1635490200000|2021-10-29 06:50:00|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|88
1635490500000|2021-10-29 06:55:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|13
1635490800000|2021-10-29 07:00:00|20.01|19.85|20.06|19.9|20.06|19.9|19.98|19.82|75
1635491100000|2021-10-29 07:05:00|20.09|19.93|19.96|19.8|20.14|19.98|19.96|19.8|150
1635491400000|2021-10-29 07:10:00|19.98|19.82|19.88|19.72|19.98|19.82|19.88|19.72|35
1635491700000|2021-10-29 07:15:00|19.91|19.75|19.93|19.77|19.95|19.79|19.88|19.72|59
1635492000000|2021-10-29 07:20:00|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|18
1635492300000|2021-10-29 07:25:00|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|100
1635492600000|2021-10-29 07:30:00|19.87|19.71|19.93|19.77|19.93|19.77|19.84|19.68|21
1635492900000|2021-10-29 07:35:00|19.95|19.79|19.93|19.77|19.96|19.8|19.93|19.77|43
1635493200000|2021-10-29 07:40:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|5
1635493500000|2021-10-29 07:45:00|||||||||3
1635493800000|2021-10-29 07:50:00|19.95|19.79|19.93|19.77|20.01|19.85|19.91|19.75|20
1635494100000|2021-10-29 07:55:00|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|14
1635494400000|2021-10-29 08:00:00|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|14
1635494700000|2021-10-29 08:05:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|8
1635495000000|2021-10-29 08:10:00|19.95|19.79|19.93|19.77|19.96|19.8|19.92|19.76|15
1635495300000|2021-10-29 08:15:00|||||||||4
1635495600000|2021-10-29 08:20:00|19.9|19.74|19.93|19.77|19.93|19.77|19.88|19.72|34
1635495900000|2021-10-29 08:25:00|19.92|19.76|20.05|19.89|20.07|19.91|19.88|19.72|62
1635496200000|2021-10-29 08:30:00|20.07|19.91|20.05|19.89|20.07|19.91|19.98|19.82|121
1635496500000|2021-10-29 08:35:00|20.03|19.87|20.07|19.91|20.12|19.96|20.03|19.87|104
1635496800000|2021-10-29 08:40:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|16
1635497100000|2021-10-29 08:45:00|20.03|19.87|20.07|19.91|20.09|19.93|20.03|19.87|34
1635497400000|2021-10-29 08:50:00|20.09|19.93|20.02|19.86|20.1|19.94|20.02|19.86|16
1635497700000|2021-10-29 08:55:00|20.04|19.88|20.04|19.88|20.05|19.89|20.02|19.86|25
1635498000000|2021-10-29 09:00:00|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|18
1635498300000|2021-10-29 09:05:00|20.02|19.86|20|19.84|20.04|19.88|19.99|19.83|34
1635498600000|2021-10-29 09:10:00|19.99|19.83|20|19.84|20.02|19.86|19.99|19.83|6
1635498900000|2021-10-29 09:15:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|23
1635499200000|2021-10-29 09:20:00|20.09|19.93|20.07|19.91|20.12|19.96|20.04|19.88|303
1635499500000|2021-10-29 09:25:00|20.05|19.89|20.07|19.91|20.12|19.96|20.05|19.89|14
1635499800000|2021-10-29 09:30:00|||||||||8
1635500100000|2021-10-29 09:35:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|4
1635500400000|2021-10-29 09:40:00|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|4
1635500700000|2021-10-29 09:45:00|20.09|19.93|20.07|19.91|20.1|19.94|20.07|19.91|6
1635501000000|2021-10-29 09:50:00|20.05|19.89|20.07|19.91|20.07|19.91|20.02|19.86|16
1635501300000|2021-10-29 09:55:00|20.05|19.89|20.04|19.88|20.07|19.91|20.04|19.88|16
1635501600000|2021-10-29 10:00:00|||||||||4
1635501900000|2021-10-29 10:05:00|20.05|19.89|20.07|19.91|20.09|19.93|20.04|19.88|20
1635502200000|2021-10-29 10:10:00|20.08|19.92|20.22|20.06|20.22|20.06|20.07|19.91|88
1635502500000|2021-10-29 10:15:00|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|50
1635502800000|2021-10-29 10:20:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|38
1635503100000|2021-10-29 10:25:00|||||||||24
1635503400000|2021-10-29 10:30:00|20.3|20.14|20.28|20.12|20.33|20.17|20.28|20.12|171
1635503700000|2021-10-29 10:35:00|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|31
1635504000000|2021-10-29 10:40:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|126
1635504300000|2021-10-29 10:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|145
1635504600000|2021-10-29 10:50:00|||||||||2
1635504900000|2021-10-29 10:55:00|20.22|20.06|20.15|19.99|20.24|20.08|20.15|19.99|38
1635505200000|2021-10-29 11:00:00|20.2|20.04|20.12|19.96|20.2|20.04|20.1|19.94|88
1635505500000|2021-10-29 11:05:00|20.14|19.98|20.15|19.99|20.15|19.99|20.11|19.95|64
1635505800000|2021-10-29 11:10:00|20.16|20|20.12|19.96|20.16|20|20.11|19.95|44
1635506100000|2021-10-29 11:15:00|20.11|19.95|20.12|19.96|20.14|19.98|20.11|19.95|9
1635506400000|2021-10-29 11:20:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1635506700000|2021-10-29 11:25:00|||||||||12
1635507000000|2021-10-29 11:30:00|20.09|19.93|20.16|20|20.16|20|20.07|19.91|176
1635507300000|2021-10-29 11:35:00|20.14|19.98|20.06|19.9|20.16|20|20.06|19.9|10
1635507600000|2021-10-29 11:40:00|20.07|19.91|20.08|19.92|20.11|19.95|20.07|19.91|16
1635507900000|2021-10-29 11:45:00|20.09|19.93|20.06|19.9|20.11|19.95|20.03|19.87|40
1635508200000|2021-10-29 11:50:00|20.04|19.88|20.03|19.87|20.06|19.9|20.03|19.87|21
1635508500000|2021-10-29 11:55:00|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|25
1635508800000|2021-10-29 12:00:00|||||||||8
1635509100000|2021-10-29 12:05:00|20.06|19.9|19.98|19.82|20.06|19.9|19.98|19.82|43
1635509400000|2021-10-29 12:10:00|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|66
1635509700000|2021-10-29 12:15:00|20.01|19.85|20.03|19.87|20.04|19.88|19.98|19.82|27
1635510000000|2021-10-29 12:20:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|15
1635510300000|2021-10-29 12:25:00|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|39
1635510600000|2021-10-29 12:30:00|20.04|19.88|19.98|19.82|20.08|19.92|19.98|19.82|123
1635510900000|2021-10-29 12:35:00|20.01|19.85|19.98|19.82|20.03|19.87|19.93|19.77|23
1635511200000|2021-10-29 12:40:00|19.95|19.79|19.98|19.82|20.01|19.85|19.93|19.77|59
1635511500000|2021-10-29 12:45:00|19.99|19.83|20.11|19.95|20.11|19.95|19.99|19.83|103
1635511800000|2021-10-29 12:50:00|20.08|19.92|20.11|19.95|20.16|20|20.08|19.92|145
1635512100000|2021-10-29 12:55:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|14
1635512400000|2021-10-29 13:00:00|20.09|19.93|20.11|19.95|20.11|19.95|20.08|19.92|18
1635512700000|2021-10-29 13:05:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|54
1635513000000|2021-10-29 13:10:00|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|129
1635513300000|2021-10-29 13:15:00|20.13|19.97|20.11|19.95|20.16|20|20.08|19.92|101
1635513600000|2021-10-29 13:20:00|20.1|19.94|20.08|19.92|20.11|19.95|20.08|19.92|33
1635513900000|2021-10-29 13:25:00|20.11|19.95|20.11|19.95|20.11|19.95|20.03|19.87|160
1635514200000|2021-10-29 13:30:00|20.1|19.94|19.85|19.69|20.11|19.95|19.85|19.69|851
1635514500000|2021-10-29 13:35:00|19.82|19.66|19.9|19.74|19.9|19.74|19.8|19.64|538
1635514800000|2021-10-29 13:40:00|19.91|19.75|19.85|19.69|19.95|19.79|19.85|19.69|613
1635515100000|2021-10-29 13:45:00|19.83|19.67|19.93|19.77|19.95|19.79|19.82|19.66|651
1635515400000|2021-10-29 13:50:00|19.95|19.79|19.85|19.69|19.98|19.82|19.85|19.69|479
1635515700000|2021-10-29 13:55:00|19.84|19.68|19.9|19.74|19.9|19.74|19.84|19.68|273
1635516000000|2021-10-29 14:00:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|599
1635516300000|2021-10-29 14:05:00|19.8|19.64|19.72|19.56|19.8|19.64|19.7|19.54|277
1635516600000|2021-10-29 14:10:00|19.75|19.59|19.8|19.64|19.8|19.64|19.72|19.56|303
1635516900000|2021-10-29 14:15:00|19.82|19.66|19.87|19.71|19.95|19.79|19.82|19.66|606
1635517200000|2021-10-29 14:20:00|19.85|19.69|19.95|19.79|19.95|19.79|19.82|19.66|653
1635517500000|2021-10-29 14:25:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|339
1635517800000|2021-10-29 14:30:00|19.98|19.82|19.98|19.82|20|19.84|19.95|19.79|632
1635518100000|2021-10-29 14:35:00|19.99|19.83|19.97|19.81|20|19.84|19.92|19.76|519
1635518400000|2021-10-29 14:40:00|19.95|19.79|19.92|19.76|20|19.84|19.92|19.76|399
1635518700000|2021-10-29 14:45:00|19.9|19.74|19.87|19.71|19.92|19.76|19.87|19.71|295
1635519000000|2021-10-29 14:50:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|537
1635519300000|2021-10-29 14:55:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|121
1635519600000|2021-10-29 15:00:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|288
1635519900000|2021-10-29 15:05:00|19.84|19.68|19.76|19.6|19.84|19.68|19.76|19.6|457
1635520200000|2021-10-29 15:10:00|19.75|19.59|19.68|19.52|19.76|19.6|19.66|19.5|816
1635520500000|2021-10-29 15:15:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|150
1635520800000|2021-10-29 15:20:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|169
1635521100000|2021-10-29 15:25:00|19.66|19.5|19.71|19.55|19.71|19.55|19.63|19.47|385
1635521400000|2021-10-29 15:30:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|284
1635521700000|2021-10-29 15:35:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|383
1635522000000|2021-10-29 15:40:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|59
1635522300000|2021-10-29 15:45:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|57
1635522600000|2021-10-29 15:50:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|167
1635522900000|2021-10-29 15:55:00|||||||||28
1635523200000|2021-10-29 16:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|250
1635523500000|2021-10-29 16:05:00|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|94
1635523800000|2021-10-29 16:10:00|||||||||28
1635524100000|2021-10-29 16:15:00|||||||||148
1635524400000|2021-10-29 16:20:00|||||||||155
1635524700000|2021-10-29 16:25:00|||||||||222
1635525000000|2021-10-29 16:30:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|133
1635525300000|2021-10-29 16:35:00|||||||||50
1635525600000|2021-10-29 16:40:00|||||||||42
1635525900000|2021-10-29 16:45:00|||||||||4
1635526200000|2021-10-29 16:50:00|||||||||42
1635526500000|2021-10-29 16:55:00|||||||||26
1635526800000|2021-10-29 17:00:00|19.73|19.57|19.72|19.56|19.75|19.59|19.72|19.56|278
1635527100000|2021-10-29 17:05:00|||||||||14
1635527400000|2021-10-29 17:10:00|||||||||51
1635527700000|2021-10-29 17:15:00|||||||||29
1635528000000|2021-10-29 17:20:00|||||||||82
1635528300000|2021-10-29 17:25:00|||||||||32
1635528600000|2021-10-29 17:30:00|||||||||45
1635528900000|2021-10-29 17:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|165
1635529200000|2021-10-29 17:40:00|||||||||73
1635529500000|2021-10-29 17:45:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|101
1635529800000|2021-10-29 17:50:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|36
1635530100000|2021-10-29 17:55:00|||||||||41
1635530400000|2021-10-29 18:00:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|112
1635530700000|2021-10-29 18:05:00|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|140
1635531000000|2021-10-29 18:10:00|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|75
1635531300000|2021-10-29 18:15:00|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|53
1635531600000|2021-10-29 18:20:00|19.82|19.66|19.9|19.74|19.9|19.74|19.82|19.66|149
1635531900000|2021-10-29 18:25:00|19.92|19.76|19.93|19.77|19.93|19.77|19.89|19.73|447
1635532200000|2021-10-29 18:30:00|19.97|19.81|19.95|19.79|19.98|19.82|19.93|19.77|249
1635532500000|2021-10-29 18:35:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|50
1635532800000|2021-10-29 18:40:00|19.87|19.71|19.9|19.74|19.9|19.74|19.85|19.69|130
1635533100000|2021-10-29 18:45:00|19.94|19.78|19.9|19.74|19.94|19.78|19.89|19.73|432
1635533400000|2021-10-29 18:50:00|19.89|19.73|19.86|19.7|19.9|19.74|19.85|19.69|151
1635533700000|2021-10-29 18:55:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|636
1635534000000|2021-10-29 19:00:00|19.89|19.73|19.91|19.75|19.94|19.78|19.89|19.73|229
1635534300000|2021-10-29 19:05:00|19.94|19.78|19.89|19.73|19.94|19.78|19.86|19.7|323
1635534600000|2021-10-29 19:10:00|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|278
1635534900000|2021-10-29 19:15:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|327
1635535200000|2021-10-29 19:20:00|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|178
1635535500000|2021-10-29 19:25:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|228
1635535800000|2021-10-29 19:30:00|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|476
1635536100000|2021-10-29 19:35:00|19.83|19.67|19.83|19.67|19.86|19.7|19.81|19.65|240
1635536400000|2021-10-29 19:40:00|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|379
1635536700000|2021-10-29 19:45:00|19.73|19.57|19.73|19.57|19.76|19.6|19.68|19.52|432
1635537000000|2021-10-29 19:50:00|19.71|19.55|19.68|19.52|19.76|19.6|19.68|19.52|485
1635537300000|2021-10-29 19:55:00|19.65|19.49|19.75|19.59|19.78|19.62|19.65|19.49|2400
1635537600000|2021-10-29 20:00:00|19.74|19.58|19.76|19.6|19.78|19.62|19.73|19.57|541
1635537900000|2021-10-29 20:05:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|923
1635538200000|2021-10-29 20:10:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|782
1635539400000|2021-10-29 20:30:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|134
1635539700000|2021-10-29 20:35:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|27
1635540000000|2021-10-29 20:40:00|||||||||41
1635540300000|2021-10-29 20:45:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|72
1635540600000|2021-10-29 20:50:00|||||||||15
1635540900000|2021-10-29 20:55:00|19.75|19.59|19.71|19.55|19.76|19.6|19.7|19.54|98
1635717600000|2021-10-31 22:00:00|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|5
1635717900000|2021-10-31 22:05:00|||||||||2
1635718200000|2021-10-31 22:10:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|9
1635718500000|2021-10-31 22:15:00|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|14
1635718800000|2021-10-31 22:20:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|7
1635719100000|2021-10-31 22:25:00|19.78|19.62|19.72|19.56|19.78|19.62|19.72|19.56|6
1635719400000|2021-10-31 22:30:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|10
1635719700000|2021-10-31 22:35:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|0
1635720000000|2021-10-31 22:40:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1635720300000|2021-10-31 22:45:00|||||||||1
1635720600000|2021-10-31 22:50:00|||||||||2
1635721200000|2021-10-31 23:00:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|12
1635721500000|2021-10-31 23:05:00|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|1
1635721800000|2021-10-31 23:10:00|19.8|19.64|19.84|19.68|19.85|19.69|19.8|19.64|2
1635722100000|2021-10-31 23:15:00|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|2
1635722400000|2021-10-31 23:20:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|3
1635722700000|2021-10-31 23:25:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|14
1635723000000|2021-10-31 23:30:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|2
1635723600000|2021-10-31 23:40:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1635723900000|2021-10-31 23:45:00|19.77|19.61|19.8|19.64|19.82|19.66|19.77|19.61|29
1635724200000|2021-10-31 23:50:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|2
1635724500000|2021-10-31 23:55:00|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|9
1635724800000|2021-11-01 00:00:00|19.8|19.64|19.8|19.64|19.83|19.67|19.79|19.63|19
1635725100000|2021-11-01 00:05:00|19.79|19.63|19.75|19.59|19.8|19.64|19.73|19.57|57
1635725400000|2021-11-01 00:10:00|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|5
1635725700000|2021-11-01 00:15:00|||||||||17
1635726000000|2021-11-01 00:20:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1635726300000|2021-11-01 00:25:00|||||||||8
1635726600000|2021-11-01 00:30:00|||||||||1
1635726900000|2021-11-01 00:35:00|||||||||2
1635727500000|2021-11-01 00:45:00|||||||||3
1635728100000|2021-11-01 00:55:00|||||||||1
1635729300000|2021-11-01 01:15:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|25
1635730200000|2021-11-01 01:30:00|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|52
1635730500000|2021-11-01 01:35:00|||||||||3
1635730800000|2021-11-01 01:40:00|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|46
1635731100000|2021-11-01 01:45:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|15
1635731400000|2021-11-01 01:50:00|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|9
1635732000000|2021-11-01 02:00:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|8
1635732300000|2021-11-01 02:05:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|0
1635733200000|2021-11-01 02:20:00|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|41
1635733800000|2021-11-01 02:30:00|||||||||3
1635734100000|2021-11-01 02:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1635735000000|2021-11-01 02:50:00|||||||||2
1635735600000|2021-11-01 03:00:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|9
1635736200000|2021-11-01 03:10:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1635737400000|2021-11-01 03:30:00|||||||||1
1635738600000|2021-11-01 03:50:00|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|1
1635738900000|2021-11-01 03:55:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1635741300000|2021-11-01 04:35:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|18
1635741900000|2021-11-01 04:45:00|||||||||9
1635743100000|2021-11-01 05:05:00|||||||||3
1635743400000|2021-11-01 05:10:00|||||||||1
1635743700000|2021-11-01 05:15:00|||||||||1
1635744000000|2021-11-01 05:20:00|||||||||2
1635745200000|2021-11-01 05:40:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1635745500000|2021-11-01 05:45:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1635746400000|2021-11-01 06:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1635746700000|2021-11-01 06:05:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|9
1635747000000|2021-11-01 06:10:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|13
1635748200000|2021-11-01 06:30:00|||||||||2
1635748500000|2021-11-01 06:35:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|12
1635750300000|2021-11-01 07:05:00|||||||||3
1635750600000|2021-11-01 07:10:00|||||||||3
1635750900000|2021-11-01 07:15:00|||||||||1
1635751200000|2021-11-01 07:20:00|||||||||7
1635751500000|2021-11-01 07:25:00|||||||||8
1635751800000|2021-11-01 07:30:00|||||||||7
1635753600000|2021-11-01 08:00:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|95
1635753900000|2021-11-01 08:05:00|||||||||8
1635754200000|2021-11-01 08:10:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|40
1635754500000|2021-11-01 08:15:00|19.75|19.59|19.73|19.57|19.75|19.59|19.7|19.54|109
1635754800000|2021-11-01 08:20:00|19.75|19.59|19.73|19.57|19.75|19.59|19.7|19.54|16
1635755100000|2021-11-01 08:25:00|19.74|19.58|19.73|19.57|19.75|19.59|19.7|19.54|15
1635755400000|2021-11-01 08:30:00|19.72|19.56|19.73|19.57|19.73|19.57|19.7|19.54|40
1635755700000|2021-11-01 08:35:00|19.72|19.56|19.7|19.54|19.72|19.56|19.68|19.52|15
1635756000000|2021-11-01 08:40:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1635756300000|2021-11-01 08:45:00|||||||||4
1635756600000|2021-11-01 08:50:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|6
1635756900000|2021-11-01 08:55:00|||||||||6
1635757200000|2021-11-01 09:00:00|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|10
1635757500000|2021-11-01 09:05:00|19.69|19.53|19.71|19.55|19.71|19.55|19.68|19.52|7
1635757800000|2021-11-01 09:10:00|||||||||4
1635758100000|2021-11-01 09:15:00|||||||||1
1635758700000|2021-11-01 09:25:00|||||||||32
1635759000000|2021-11-01 09:30:00|||||||||4
1635759300000|2021-11-01 09:35:00|19.7|19.54|19.71|19.55|19.71|19.55|19.66|19.5|37
1635759600000|2021-11-01 09:40:00|||||||||67
1635759900000|2021-11-01 09:45:00|||||||||1
1635760500000|2021-11-01 09:55:00|||||||||12
1635761400000|2021-11-01 10:10:00|||||||||22
1635761700000|2021-11-01 10:15:00|||||||||2
1635762000000|2021-11-01 10:20:00|||||||||28
1635762300000|2021-11-01 10:25:00|||||||||38
1635762600000|2021-11-01 10:30:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|10
1635762900000|2021-11-01 10:35:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|32
1635763200000|2021-11-01 10:40:00|||||||||4
1635763500000|2021-11-01 10:45:00|||||||||52
1635763800000|2021-11-01 10:50:00|||||||||1
1635764400000|2021-11-01 11:00:00|||||||||5
1635764700000|2021-11-01 11:05:00|||||||||4
1635765300000|2021-11-01 11:15:00|||||||||3
1635765600000|2021-11-01 11:20:00|||||||||5
1635765900000|2021-11-01 11:25:00|||||||||2
1635766200000|2021-11-01 11:30:00|||||||||43
1635766500000|2021-11-01 11:35:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1635766800000|2021-11-01 11:40:00|||||||||6
1635767100000|2021-11-01 11:45:00|||||||||1
1635767400000|2021-11-01 11:50:00|||||||||8
1635767700000|2021-11-01 11:55:00|||||||||2
1635768000000|2021-11-01 12:00:00|||||||||8
1635768300000|2021-11-01 12:05:00|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|44
1635768600000|2021-11-01 12:10:00|||||||||8
1635768900000|2021-11-01 12:15:00|||||||||7
1635769200000|2021-11-01 12:20:00|||||||||5
1635769500000|2021-11-01 12:25:00|||||||||11
1635769800000|2021-11-01 12:30:00|19.74|19.58|19.73|19.57|19.74|19.58|19.72|19.56|114
1635770100000|2021-11-01 12:35:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|9
1635770400000|2021-11-01 12:40:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|30
1635770700000|2021-11-01 12:45:00|||||||||10
1635771000000|2021-11-01 12:50:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1635771300000|2021-11-01 12:55:00|||||||||8
1635771600000|2021-11-01 13:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|115
1635771900000|2021-11-01 13:05:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|45
1635772200000|2021-11-01 13:10:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|211
1635772500000|2021-11-01 13:15:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|143
1635772800000|2021-11-01 13:20:00|||||||||22
1635773100000|2021-11-01 13:25:00|||||||||81
1635773400000|2021-11-01 13:30:00|19.82|19.66|19.85|19.69|19.87|19.71|19.82|19.66|544
1635773700000|2021-11-01 13:35:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|429
1635774000000|2021-11-01 13:40:00|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|244
1635774300000|2021-11-01 13:45:00|19.95|19.79|20.02|19.86|20.07|19.91|19.95|19.79|366
1635774600000|2021-11-01 13:50:00|20.05|19.89|20.02|19.86|20.1|19.94|20|19.84|434
1635774900000|2021-11-01 13:55:00|20.01|19.85|20.12|19.96|20.12|19.96|20|19.84|328
1635775200000|2021-11-01 14:00:00|20.14|19.98|20.37|20.21|20.4|20.24|20.12|19.96|769
1635775500000|2021-11-01 14:05:00|20.36|20.2|20.17|20.01|20.36|20.2|20.17|20.01|538
1635775800000|2021-11-01 14:10:00|20.18|20.02|20.2|20.04|20.28|20.12|20.18|20.02|502
1635776100000|2021-11-01 14:15:00|20.19|20.03|20.1|19.94|20.23|20.07|20.1|19.94|781
1635776400000|2021-11-01 14:20:00|20.07|19.91|20.2|20.04|20.2|20.04|20.05|19.89|551
1635776700000|2021-11-01 14:25:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|238
1635777000000|2021-11-01 14:30:00|20.18|20.02|20.15|19.99|20.23|20.07|20.15|19.99|484
1635777300000|2021-11-01 14:35:00|20.18|20.02|20.18|20.02|20.2|20.04|20.15|19.99|392
1635777600000|2021-11-01 14:40:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|211
1635777900000|2021-11-01 14:45:00|20.18|20.02|20.15|19.99|20.2|20.04|20.13|19.97|205
1635778200000|2021-11-01 14:50:00|20.13|19.97|20.18|20.02|20.2|20.04|20.13|19.97|233
1635778500000|2021-11-01 14:55:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|114
1635778800000|2021-11-01 15:00:00|20.18|20.02|20.08|19.92|20.18|20.02|20.08|19.92|213
1635779100000|2021-11-01 15:05:00|||||||||228
1635779400000|2021-11-01 15:10:00|20.13|19.97|20.13|19.97|20.13|19.97|20.08|19.92|169
1635779700000|2021-11-01 15:15:00|20.15|19.99|20.08|19.92|20.15|19.99|20.08|19.92|189
1635780000000|2021-11-01 15:20:00|20.1|19.94|20.05|19.89|20.1|19.94|20.03|19.87|238
1635780300000|2021-11-01 15:25:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|256
1635780600000|2021-11-01 15:30:00|||||||||158
1635780900000|2021-11-01 15:35:00|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|304
1635781200000|2021-11-01 15:40:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|202
1635781500000|2021-11-01 15:45:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|160
1635781800000|2021-11-01 15:50:00|||||||||110
1635782100000|2021-11-01 15:55:00|20.06|19.9|20.03|19.87|20.06|19.9|20.01|19.85|137
1635782400000|2021-11-01 16:00:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|133
1635782700000|2021-11-01 16:05:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|167
1635783000000|2021-11-01 16:10:00|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|271
1635783300000|2021-11-01 16:15:00|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|199
1635783600000|2021-11-01 16:20:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|230
1635783900000|2021-11-01 16:25:00|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|195
1635784200000|2021-11-01 16:30:00|||||||||43
1635784500000|2021-11-01 16:35:00|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|150
1635784800000|2021-11-01 16:40:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|102
1635785100000|2021-11-01 16:45:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|131
1635785400000|2021-11-01 16:50:00|||||||||29
1635785700000|2021-11-01 16:55:00|||||||||28
1635786000000|2021-11-01 17:00:00|||||||||126
1635786300000|2021-11-01 17:05:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|241
1635786600000|2021-11-01 17:10:00|||||||||222
1635786900000|2021-11-01 17:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.81|19.65|666
1635787200000|2021-11-01 17:20:00|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|180
1635787500000|2021-11-01 17:25:00|19.94|19.78|19.94|19.78|19.94|19.78|19.86|19.7|161
1635787800000|2021-11-01 17:30:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|79
1635788100000|2021-11-01 17:35:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|46
1635788400000|2021-11-01 17:40:00|19.94|19.78|19.99|19.83|19.99|19.83|19.91|19.75|206
1635788700000|2021-11-01 17:45:00|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|293
1635789000000|2021-11-01 17:50:00|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|52
1635789300000|2021-11-01 17:55:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|26
1635789600000|2021-11-01 18:00:00|19.94|19.78|19.96|19.8|19.99|19.83|19.91|19.75|151
1635789900000|2021-11-01 18:05:00|19.99|19.83|19.91|19.75|19.99|19.83|19.91|19.75|144
1635790200000|2021-11-01 18:10:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|56
1635790500000|2021-11-01 18:15:00|19.99|19.83|20.01|19.85|20.04|19.88|19.96|19.8|213
1635790800000|2021-11-01 18:20:00|20.04|19.88|19.96|19.8|20.04|19.88|19.96|19.8|39
1635791100000|2021-11-01 18:25:00|19.94|19.78|19.94|19.78|19.96|19.8|19.91|19.75|114
1635791400000|2021-11-01 18:30:00|19.91|19.75|19.84|19.68|19.94|19.78|19.84|19.68|215
1635791700000|2021-11-01 18:35:00|19.81|19.65|19.89|19.73|19.89|19.73|19.81|19.65|224
1635792000000|2021-11-01 18:40:00|19.86|19.7|19.86|19.7|19.89|19.73|19.84|19.68|170
1635792300000|2021-11-01 18:45:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|79
1635792600000|2021-11-01 18:50:00|||||||||29
1635792900000|2021-11-01 18:55:00|||||||||75
1635793200000|2021-11-01 19:00:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|263
1635793500000|2021-11-01 19:05:00|||||||||159
1635793800000|2021-11-01 19:10:00|||||||||380
1635794100000|2021-11-01 19:15:00|||||||||175
1635794400000|2021-11-01 19:20:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|224
1635794700000|2021-11-01 19:25:00|19.9|19.74|19.92|19.76|19.94|19.78|19.87|19.71|638
1635795000000|2021-11-01 19:30:00|19.87|19.71|19.84|19.68|19.92|19.76|19.84|19.68|432
1635795300000|2021-11-01 19:35:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|339
1635795600000|2021-11-01 19:40:00|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|262
1635795900000|2021-11-01 19:45:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|245
1635796200000|2021-11-01 19:50:00|19.83|19.67|19.82|19.66|19.84|19.68|19.79|19.63|206
1635796500000|2021-11-01 19:55:00|19.79|19.63|19.69|19.53|19.79|19.63|19.64|19.48|906
1635796800000|2021-11-01 20:00:00|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|983
1635797100000|2021-11-01 20:05:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|849
1635797400000|2021-11-01 20:10:00|||||||||1122
1635798600000|2021-11-01 20:30:00|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|235
1635798900000|2021-11-01 20:35:00|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|53
1635799200000|2021-11-01 20:40:00|19.66|19.5|19.66|19.5|19.67|19.51|19.65|19.49|38
1635799500000|2021-11-01 20:45:00|19.65|19.49|19.67|19.51|19.7|19.54|19.65|19.49|18
1635799800000|2021-11-01 20:50:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|4
1635800100000|2021-11-01 20:55:00|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|69
1635804000000|2021-11-01 22:00:00|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|28
1635804300000|2021-11-01 22:05:00|||||||||67
1635804600000|2021-11-01 22:10:00|||||||||1
1635804900000|2021-11-01 22:15:00|||||||||11
1635805500000|2021-11-01 22:25:00|||||||||16
1635805800000|2021-11-01 22:30:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|4
1635806400000|2021-11-01 22:40:00|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|29
1635806700000|2021-11-01 22:45:00|||||||||26
1635807000000|2021-11-01 22:50:00|||||||||3
1635807300000|2021-11-01 22:55:00|||||||||4
1635807900000|2021-11-01 23:05:00|||||||||15
1635808200000|2021-11-01 23:10:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|11
1635808500000|2021-11-01 23:15:00|||||||||16
1635808800000|2021-11-01 23:20:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1635809100000|2021-11-01 23:25:00|||||||||1
1635810000000|2021-11-01 23:40:00|||||||||1
1635810900000|2021-11-01 23:55:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|24
1635811200000|2021-11-02 00:00:00|||||||||10
1635811800000|2021-11-02 00:10:00|||||||||4
1635812100000|2021-11-02 00:15:00|||||||||2
1635812700000|2021-11-02 00:25:00|||||||||1
1635813600000|2021-11-02 00:40:00|||||||||1
1635813900000|2021-11-02 00:45:00|||||||||3
1635814800000|2021-11-02 01:00:00|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|24
1635815100000|2021-11-02 01:05:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|16
1635816600000|2021-11-02 01:30:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|14
1635816900000|2021-11-02 01:35:00|||||||||1
1635817200000|2021-11-02 01:40:00|||||||||1
1635818100000|2021-11-02 01:55:00|||||||||1
1635818700000|2021-11-02 02:05:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|23
1635819000000|2021-11-02 02:10:00|||||||||2
1635819900000|2021-11-02 02:25:00|||||||||10
1635820200000|2021-11-02 02:30:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|39
1635820500000|2021-11-02 02:35:00|||||||||11
1635821100000|2021-11-02 02:45:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|4
1635822600000|2021-11-02 03:10:00|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|7
1635822900000|2021-11-02 03:15:00|||||||||8
1635823200000|2021-11-02 03:20:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|34
1635824100000|2021-11-02 03:35:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1635824400000|2021-11-02 03:40:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1635825600000|2021-11-02 04:00:00|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|0
1635826200000|2021-11-02 04:10:00|||||||||5
1635826800000|2021-11-02 04:20:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1635827400000|2021-11-02 04:30:00|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|1
1635827700000|2021-11-02 04:35:00|||||||||1
1635829200000|2021-11-02 05:00:00|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|51
1635829500000|2021-11-02 05:05:00|||||||||6
1635829800000|2021-11-02 05:10:00|||||||||2
1635830100000|2021-11-02 05:15:00|||||||||1
1635830700000|2021-11-02 05:25:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1635831000000|2021-11-02 05:30:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|15
1635831300000|2021-11-02 05:35:00|19.83|19.67|19.73|19.57|19.83|19.67|19.73|19.57|308
1635831600000|2021-11-02 05:40:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|17
1635831900000|2021-11-02 05:45:00|||||||||2
1635832200000|2021-11-02 05:50:00|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|4
1635832500000|2021-11-02 05:55:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|29
1635832800000|2021-11-02 06:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|15
1635833100000|2021-11-02 06:05:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|6
1635833400000|2021-11-02 06:10:00|||||||||1
1635833700000|2021-11-02 06:15:00|||||||||3
1635834600000|2021-11-02 06:30:00|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|40
1635834900000|2021-11-02 06:35:00|||||||||1
1635835800000|2021-11-02 06:50:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|43
1635836100000|2021-11-02 06:55:00|||||||||1
1635836400000|2021-11-02 07:00:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|49
1635836700000|2021-11-02 07:05:00|19.76|19.6|19.76|19.6|19.78|19.62|19.73|19.57|49
1635837000000|2021-11-02 07:10:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1635837300000|2021-11-02 07:15:00|||||||||3
1635837600000|2021-11-02 07:20:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|19
1635837900000|2021-11-02 07:25:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1635838200000|2021-11-02 07:30:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1635838500000|2021-11-02 07:35:00|||||||||2
1635839100000|2021-11-02 07:45:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|8
1635839400000|2021-11-02 07:50:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|20
1635839700000|2021-11-02 07:55:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|4
1635840000000|2021-11-02 08:00:00|19.71|19.55|19.75|19.59|19.76|19.6|19.71|19.55|92
1635840300000|2021-11-02 08:05:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|15
1635840600000|2021-11-02 08:10:00|19.75|19.59|19.74|19.58|19.76|19.6|19.74|19.58|10
1635840900000|2021-11-02 08:15:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|22
1635841200000|2021-11-02 08:20:00|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|14
1635841500000|2021-11-02 08:25:00|19.75|19.59|19.74|19.58|19.76|19.6|19.71|19.55|22
1635841800000|2021-11-02 08:30:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|14
1635842100000|2021-11-02 08:35:00|||||||||1
1635842400000|2021-11-02 08:40:00|||||||||11
1635842700000|2021-11-02 08:45:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|3
1635843000000|2021-11-02 08:50:00|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|9
1635843300000|2021-11-02 08:55:00|19.74|19.58|19.81|19.65|19.81|19.65|19.74|19.58|84
1635843600000|2021-11-02 09:00:00|||||||||14
1635843900000|2021-11-02 09:05:00|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|81
1635844200000|2021-11-02 09:10:00|19.76|19.6|19.75|19.59|19.76|19.6|19.74|19.58|77
1635844500000|2021-11-02 09:15:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|12
1635844800000|2021-11-02 09:20:00|19.76|19.6|19.72|19.56|19.76|19.6|19.71|19.55|11
1635845100000|2021-11-02 09:25:00|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|0
1635845400000|2021-11-02 09:30:00|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|1
1635845700000|2021-11-02 09:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.74|19.58|13
1635846000000|2021-11-02 09:40:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|20
1635846300000|2021-11-02 09:45:00|19.75|19.59|19.74|19.58|19.77|19.61|19.74|19.58|6
1635846600000|2021-11-02 09:50:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|29
1635846900000|2021-11-02 09:55:00|19.74|19.58|19.72|19.56|19.77|19.61|19.72|19.56|3
1635847200000|2021-11-02 10:00:00|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|2
1635847500000|2021-11-02 10:05:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|20
1635847800000|2021-11-02 10:10:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|55
1635848100000|2021-11-02 10:15:00|||||||||16
1635848400000|2021-11-02 10:20:00|||||||||2
1635848700000|2021-11-02 10:25:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1635849000000|2021-11-02 10:30:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1635849300000|2021-11-02 10:35:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|8
1635849600000|2021-11-02 10:40:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1635850200000|2021-11-02 10:50:00|||||||||3
1635850800000|2021-11-02 11:00:00|||||||||1
1635851100000|2021-11-02 11:05:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|13
1635851400000|2021-11-02 11:10:00|||||||||108
1635851700000|2021-11-02 11:15:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|2
1635852000000|2021-11-02 11:20:00|||||||||3
1635852300000|2021-11-02 11:25:00|||||||||2
1635852600000|2021-11-02 11:30:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|59
1635852900000|2021-11-02 11:35:00|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|2
1635853500000|2021-11-02 11:45:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|5
1635853800000|2021-11-02 11:50:00|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|5
1635854100000|2021-11-02 11:55:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|17
1635854400000|2021-11-02 12:00:00|||||||||5
1635854700000|2021-11-02 12:05:00|||||||||10
1635855000000|2021-11-02 12:10:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1635855300000|2021-11-02 12:15:00|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|5
1635855600000|2021-11-02 12:20:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|5
1635855900000|2021-11-02 12:25:00|||||||||15
1635856200000|2021-11-02 12:30:00|||||||||1
1635856500000|2021-11-02 12:35:00|||||||||6
1635856800000|2021-11-02 12:40:00|||||||||2
1635857100000|2021-11-02 12:45:00|||||||||4
1635857400000|2021-11-02 12:50:00|||||||||4
1635857700000|2021-11-02 12:55:00|||||||||50
1635858000000|2021-11-02 13:00:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1635858300000|2021-11-02 13:05:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|62
1635858600000|2021-11-02 13:10:00|||||||||26
1635858900000|2021-11-02 13:15:00|||||||||29
1635859200000|2021-11-02 13:20:00|||||||||118
1635859500000|2021-11-02 13:25:00|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|68
1635859800000|2021-11-02 13:30:00|19.68|19.52|19.61|19.45|19.69|19.53|19.61|19.45|328
1635860100000|2021-11-02 13:35:00|19.58|19.42|19.53|19.37|19.61|19.45|19.51|19.35|322
1635860400000|2021-11-02 13:40:00|19.56|19.4|19.56|19.4|19.61|19.45|19.53|19.37|436
1635860700000|2021-11-02 13:45:00|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|351
1635861000000|2021-11-02 13:50:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|299
1635861300000|2021-11-02 13:55:00|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|377
1635861600000|2021-11-02 14:00:00|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|398
1635861900000|2021-11-02 14:05:00|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|349
1635862200000|2021-11-02 14:10:00|19.53|19.37|19.56|19.4|19.61|19.45|19.53|19.37|276
1635862500000|2021-11-02 14:15:00|19.53|19.37|19.51|19.35|19.53|19.37|19.48|19.32|366
1635862800000|2021-11-02 14:20:00|||||||||80
1635863100000|2021-11-02 14:25:00|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|348
1635863400000|2021-11-02 14:30:00|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|251
1635863700000|2021-11-02 14:35:00|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|217
1635864000000|2021-11-02 14:40:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|563
1635864300000|2021-11-02 14:45:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|206
1635864600000|2021-11-02 14:50:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|639
1635864900000|2021-11-02 14:55:00|||||||||194
1635865200000|2021-11-02 15:00:00|||||||||97
1635865500000|2021-11-02 15:05:00|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|302
1635865800000|2021-11-02 15:10:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|188
1635866100000|2021-11-02 15:15:00|19.46|19.3|19.49|19.33|19.49|19.33|19.45|19.29|262
1635866400000|2021-11-02 15:20:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|136
1635866700000|2021-11-02 15:25:00|19.46|19.3|19.49|19.33|19.49|19.33|19.46|19.3|146
1635867000000|2021-11-02 15:30:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|176
1635867300000|2021-11-02 15:35:00|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|345
1635867600000|2021-11-02 15:40:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|192
1635867900000|2021-11-02 15:45:00|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|138
1635868200000|2021-11-02 15:50:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|351
1635868500000|2021-11-02 15:55:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|228
1635868800000|2021-11-02 16:00:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|216
1635869100000|2021-11-02 16:05:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|98
1635869400000|2021-11-02 16:10:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|115
1635869700000|2021-11-02 16:15:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|113
1635870000000|2021-11-02 16:20:00|||||||||40
1635870300000|2021-11-02 16:25:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|336
1635870600000|2021-11-02 16:30:00|||||||||138
1635870900000|2021-11-02 16:35:00|||||||||142
1635871200000|2021-11-02 16:40:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|395
1635871500000|2021-11-02 16:45:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|240
1635871800000|2021-11-02 16:50:00|||||||||88
1635872100000|2021-11-02 16:55:00|||||||||58
1635872400000|2021-11-02 17:00:00|||||||||56
1635872700000|2021-11-02 17:05:00|||||||||121
1635873000000|2021-11-02 17:10:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|95
1635873300000|2021-11-02 17:15:00|||||||||123
1635873600000|2021-11-02 17:20:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|449
1635873900000|2021-11-02 17:25:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|186
1635874200000|2021-11-02 17:30:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|317
1635874500000|2021-11-02 17:35:00|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|17
1635874800000|2021-11-02 17:40:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1635875100000|2021-11-02 17:45:00|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|454
1635875400000|2021-11-02 17:50:00|||||||||120
1635875700000|2021-11-02 17:55:00|||||||||77
1635876000000|2021-11-02 18:00:00|||||||||333
1635876300000|2021-11-02 18:05:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|34
1635876600000|2021-11-02 18:10:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|136
1635876900000|2021-11-02 18:15:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|81
1635877200000|2021-11-02 18:20:00|||||||||23
1635877500000|2021-11-02 18:25:00|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|258
1635877800000|2021-11-02 18:30:00|||||||||53
1635878100000|2021-11-02 18:35:00|||||||||136
1635878400000|2021-11-02 18:40:00|||||||||78
1635878700000|2021-11-02 18:45:00|||||||||60
1635879000000|2021-11-02 18:50:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|22
1635879300000|2021-11-02 18:55:00|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|156
1635879600000|2021-11-02 19:00:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|455
1635879900000|2021-11-02 19:05:00|||||||||462
1635880200000|2021-11-02 19:10:00|||||||||199
1635880500000|2021-11-02 19:15:00|||||||||152
1635880800000|2021-11-02 19:20:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|448
1635881100000|2021-11-02 19:25:00|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|402
1635881400000|2021-11-02 19:30:00|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|266
1635881700000|2021-11-02 19:35:00|||||||||226
1635882000000|2021-11-02 19:40:00|||||||||77
1635882300000|2021-11-02 19:45:00|||||||||86
1635882600000|2021-11-02 19:50:00|||||||||446
1635882900000|2021-11-02 19:55:00|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|1802
1635883200000|2021-11-02 20:00:00|||||||||465
1635883500000|2021-11-02 20:05:00|||||||||269
1635883800000|2021-11-02 20:10:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|726
1635885000000|2021-11-02 20:30:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|67
1635885300000|2021-11-02 20:35:00|||||||||25
1635885900000|2021-11-02 20:45:00|||||||||8
1635886200000|2021-11-02 20:50:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1635886500000|2021-11-02 20:55:00|||||||||39
1635890400000|2021-11-02 22:00:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|5
1635890700000|2021-11-02 22:05:00|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|9
1635891000000|2021-11-02 22:10:00|||||||||5
1635891300000|2021-11-02 22:15:00|||||||||1
1635891600000|2021-11-02 22:20:00|||||||||4
1635892800000|2021-11-02 22:40:00|||||||||2
1635894300000|2021-11-02 23:05:00|||||||||10
1635894600000|2021-11-02 23:10:00|||||||||6
1635895200000|2021-11-02 23:20:00|||||||||4
1635895500000|2021-11-02 23:25:00|||||||||1
1635896100000|2021-11-02 23:35:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1635896400000|2021-11-02 23:40:00|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|3
1635897300000|2021-11-02 23:55:00|||||||||3
1635897600000|2021-11-03 00:00:00|||||||||8
1635897900000|2021-11-03 00:05:00|||||||||2
1635898200000|2021-11-03 00:10:00|||||||||2
1635898500000|2021-11-03 00:15:00|||||||||2
1635898800000|2021-11-03 00:20:00|||||||||6
1635899400000|2021-11-03 00:30:00|||||||||1
1635900900000|2021-11-03 00:55:00|||||||||1
1635901200000|2021-11-03 01:00:00|||||||||3
1635901800000|2021-11-03 01:10:00|||||||||1
1635903300000|2021-11-03 01:35:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1635903600000|2021-11-03 01:40:00|||||||||6
1635903900000|2021-11-03 01:45:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|21
1635904800000|2021-11-03 02:00:00|||||||||2
1635905400000|2021-11-03 02:10:00|||||||||1
1635905700000|2021-11-03 02:15:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1635906000000|2021-11-03 02:20:00|||||||||3
1635906300000|2021-11-03 02:25:00|||||||||1
1635906900000|2021-11-03 02:35:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|15
1635907200000|2021-11-03 02:40:00|||||||||4
1635907800000|2021-11-03 02:50:00|||||||||1
1635909300000|2021-11-03 03:15:00|||||||||11
1635910200000|2021-11-03 03:30:00|||||||||1
1635911700000|2021-11-03 03:55:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|2
1635912000000|2021-11-03 04:00:00|||||||||3
1635912600000|2021-11-03 04:10:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1635913200000|2021-11-03 04:20:00|||||||||1
1635913800000|2021-11-03 04:30:00|||||||||7
1635914700000|2021-11-03 04:45:00|||||||||1
1635915600000|2021-11-03 05:00:00|||||||||1
1635915900000|2021-11-03 05:05:00|19.42|19.26|19.43|19.27|19.44|19.28|19.42|19.26|21
1635916200000|2021-11-03 05:10:00|19.42|19.26|19.39|19.23|19.43|19.27|19.39|19.23|4
1635916500000|2021-11-03 05:15:00|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|0
1635916800000|2021-11-03 05:20:00|||||||||1
1635917100000|2021-11-03 05:25:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1635917400000|2021-11-03 05:30:00|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|25
1635917700000|2021-11-03 05:35:00|||||||||19
1635918000000|2021-11-03 05:40:00|||||||||4
1635918300000|2021-11-03 05:45:00|||||||||3
1635918600000|2021-11-03 05:50:00|||||||||1
1635918900000|2021-11-03 05:55:00|||||||||12
1635920100000|2021-11-03 06:15:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|18
1635920400000|2021-11-03 06:20:00|||||||||2
1635921000000|2021-11-03 06:30:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1635921300000|2021-11-03 06:35:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|0
1635921900000|2021-11-03 06:45:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|0
1635922200000|2021-11-03 06:50:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|1
1635922500000|2021-11-03 06:55:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|0
1635922800000|2021-11-03 07:00:00|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|0
1635923100000|2021-11-03 07:05:00|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|0
1635923700000|2021-11-03 07:15:00|||||||||1
1635924000000|2021-11-03 07:20:00|||||||||1
1635924600000|2021-11-03 07:30:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|2
1635925200000|2021-11-03 07:40:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1635925500000|2021-11-03 07:45:00|||||||||3
1635926400000|2021-11-03 08:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|37
1635927000000|2021-11-03 08:10:00|||||||||1
1635927600000|2021-11-03 08:20:00|||||||||2
1635927900000|2021-11-03 08:25:00|||||||||5
1635928500000|2021-11-03 08:35:00|||||||||5
1635929100000|2021-11-03 08:45:00|||||||||7
1635929700000|2021-11-03 08:55:00|||||||||1
1635930000000|2021-11-03 09:00:00|||||||||54
1635930300000|2021-11-03 09:05:00|||||||||8
1635930600000|2021-11-03 09:10:00|||||||||5
1635930900000|2021-11-03 09:15:00|||||||||8
1635931200000|2021-11-03 09:20:00|||||||||4
1635931500000|2021-11-03 09:25:00|19.43|19.27|19.43|19.27|19.43|19.27|19.4|19.24|14
1635931800000|2021-11-03 09:30:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|12
1635932100000|2021-11-03 09:35:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|11
1635932400000|2021-11-03 09:40:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|2
1635933000000|2021-11-03 09:50:00|||||||||12
1635933300000|2021-11-03 09:55:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|26
1635933600000|2021-11-03 10:00:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|157
1635933900000|2021-11-03 10:05:00|19.36|19.2|19.38|19.22|19.41|19.25|19.36|19.2|169
1635934200000|2021-11-03 10:10:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|1
1635934500000|2021-11-03 10:15:00|19.36|19.2|19.37|19.21|19.38|19.22|19.36|19.2|2
1635934800000|2021-11-03 10:20:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|1
1635935100000|2021-11-03 10:25:00|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|0
1635935400000|2021-11-03 10:30:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|2
1635935700000|2021-11-03 10:35:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|2
1635936000000|2021-11-03 10:40:00|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|40
1635936300000|2021-11-03 10:45:00|||||||||3
1635936900000|2021-11-03 10:55:00|||||||||5
1635937500000|2021-11-03 11:05:00|||||||||5
1635938100000|2021-11-03 11:15:00|||||||||3
1635938400000|2021-11-03 11:20:00|||||||||3
1635939000000|2021-11-03 11:30:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|60
1635939300000|2021-11-03 11:35:00|||||||||19
1635939600000|2021-11-03 11:40:00|||||||||3
1635940800000|2021-11-03 12:00:00|||||||||2
1635941100000|2021-11-03 12:05:00|||||||||9
1635941400000|2021-11-03 12:10:00|||||||||19
1635941700000|2021-11-03 12:15:00|||||||||6
1635942000000|2021-11-03 12:20:00|||||||||8
1635942300000|2021-11-03 12:25:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1635942600000|2021-11-03 12:30:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|193
1635942900000|2021-11-03 12:35:00|||||||||11
1635943200000|2021-11-03 12:40:00|||||||||13
1635943500000|2021-11-03 12:45:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|42
1635943800000|2021-11-03 12:50:00|||||||||10
1635944100000|2021-11-03 12:55:00|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|24
1635944400000|2021-11-03 13:00:00|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|35
1635944700000|2021-11-03 13:05:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|27
1635945000000|2021-11-03 13:10:00|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|11
1635945300000|2021-11-03 13:15:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|32
1635945600000|2021-11-03 13:20:00|||||||||11
1635945900000|2021-11-03 13:25:00|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|150
1635946200000|2021-11-03 13:30:00|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|461
1635946500000|2021-11-03 13:35:00|19.37|19.21|19.35|19.19|19.42|19.26|19.35|19.19|491
1635946800000|2021-11-03 13:40:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|303
1635947100000|2021-11-03 13:45:00|19.37|19.21|19.37|19.21|19.42|19.26|19.35|19.19|333
1635947400000|2021-11-03 13:50:00|19.39|19.23|19.32|19.16|19.39|19.23|19.32|19.16|371
1635947700000|2021-11-03 13:55:00|19.37|19.21|19.34|19.18|19.37|19.21|19.32|19.16|246
1635948000000|2021-11-03 14:00:00|19.33|19.17|19.44|19.28|19.44|19.28|19.32|19.16|423
1635948300000|2021-11-03 14:05:00|19.42|19.26|19.42|19.26|19.47|19.31|19.39|19.23|477
1635948600000|2021-11-03 14:10:00|19.44|19.28|19.42|19.26|19.47|19.31|19.39|19.23|807
1635948900000|2021-11-03 14:15:00|19.43|19.27|19.42|19.26|19.45|19.29|19.42|19.26|393
1635949200000|2021-11-03 14:20:00|19.44|19.28|19.37|19.21|19.44|19.28|19.37|19.21|111
1635949500000|2021-11-03 14:25:00|||||||||123
1635949800000|2021-11-03 14:30:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|293
1635950100000|2021-11-03 14:35:00|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|702
1635950400000|2021-11-03 14:40:00|||||||||202
1635950700000|2021-11-03 14:45:00|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|163
1635951000000|2021-11-03 14:50:00|||||||||198
1635951300000|2021-11-03 14:55:00|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|354
1635951600000|2021-11-03 15:00:00|||||||||164
1635951900000|2021-11-03 15:05:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|203
1635952200000|2021-11-03 15:10:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|329
1635952500000|2021-11-03 15:15:00|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|230
1635952800000|2021-11-03 15:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|579
1635953100000|2021-11-03 15:25:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|81
1635953400000|2021-11-03 15:30:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|336
1635953700000|2021-11-03 15:35:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|101
1635954000000|2021-11-03 15:40:00|19.39|19.23|19.32|19.16|19.39|19.23|19.32|19.16|242
1635954300000|2021-11-03 15:45:00|||||||||135
1635954600000|2021-11-03 15:50:00|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|124
1635954900000|2021-11-03 15:55:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|147
1635955200000|2021-11-03 16:00:00|||||||||34
1635955500000|2021-11-03 16:05:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|62
1635955800000|2021-11-03 16:10:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|42
1635956100000|2021-11-03 16:15:00|||||||||25
1635956400000|2021-11-03 16:20:00|||||||||79
1635956700000|2021-11-03 16:25:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|419
1635957000000|2021-11-03 16:30:00|||||||||61
1635957300000|2021-11-03 16:35:00|||||||||47
1635957600000|2021-11-03 16:40:00|||||||||96
1635957900000|2021-11-03 16:45:00|||||||||37
1635958200000|2021-11-03 16:50:00|||||||||45
1635958500000|2021-11-03 16:55:00|19.23|19.07|19.2|19.04|19.25|19.09|19.2|19.04|177
1635958800000|2021-11-03 17:00:00|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|123
1635959100000|2021-11-03 17:05:00|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|30
1635959400000|2021-11-03 17:10:00|||||||||18
1635959700000|2021-11-03 17:15:00|19.23|19.07|19.25|19.09|19.25|19.09|19.2|19.04|131
1635960000000|2021-11-03 17:20:00|||||||||148
1635960300000|2021-11-03 17:25:00|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|54
1635960600000|2021-11-03 17:30:00|||||||||122
1635960900000|2021-11-03 17:35:00|||||||||283
1635961200000|2021-11-03 17:40:00|||||||||117
1635961500000|2021-11-03 17:45:00|19.26|19.1|19.26|19.1|19.28|19.12|19.23|19.07|433
1635961800000|2021-11-03 17:50:00|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|255
1635962100000|2021-11-03 17:55:00|19.29|19.13|19.29|19.13|19.29|19.13|19.26|19.1|239
1635962400000|2021-11-03 18:00:00|19.27|19.11|18.94|18.78|19.27|19.11|18.94|18.78|1488
1635962700000|2021-11-03 18:05:00|18.96|18.8|18.96|18.8|19.01|18.85|18.94|18.78|602
1635963000000|2021-11-03 18:10:00|18.99|18.83|19.06|18.9|19.09|18.93|18.96|18.8|396
1635963300000|2021-11-03 18:15:00|19.04|18.88|18.96|18.8|19.06|18.9|18.96|18.8|178
1635963600000|2021-11-03 18:20:00|18.94|18.78|18.89|18.73|18.94|18.78|18.87|18.71|483
1635963900000|2021-11-03 18:25:00|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|656
1635964200000|2021-11-03 18:30:00|18.89|18.73|18.92|18.76|18.97|18.81|18.89|18.73|538
1635964500000|2021-11-03 18:35:00|18.89|18.73|18.97|18.81|18.97|18.81|18.89|18.73|652
1635964800000|2021-11-03 18:40:00|18.95|18.79|18.89|18.73|18.97|18.81|18.89|18.73|241
1635965100000|2021-11-03 18:45:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|150
1635965400000|2021-11-03 18:50:00|||||||||155
1635965700000|2021-11-03 18:55:00|18.85|18.69|18.87|18.71|18.87|18.71|18.82|18.66|467
1635966000000|2021-11-03 19:00:00|18.86|18.7|18.87|18.71|18.92|18.76|18.85|18.69|904
1635966300000|2021-11-03 19:05:00|18.9|18.74|18.87|18.71|18.9|18.74|18.85|18.69|315
1635966600000|2021-11-03 19:10:00|18.9|18.74|18.9|18.74|18.92|18.76|18.87|18.71|359
1635966900000|2021-11-03 19:15:00|18.87|18.71|18.87|18.71|18.9|18.74|18.87|18.71|221
1635967200000|2021-11-03 19:20:00|18.85|18.69|18.83|18.67|18.86|18.7|18.83|18.67|224
1635967500000|2021-11-03 19:25:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|192
1635967800000|2021-11-03 19:30:00|18.75|18.59|18.65|18.49|18.75|18.59|18.65|18.49|1108
1635968100000|2021-11-03 19:35:00|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|540
1635968400000|2021-11-03 19:40:00|18.63|18.47|18.6|18.44|18.63|18.47|18.58|18.42|673
1635968700000|2021-11-03 19:45:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|444
1635969000000|2021-11-03 19:50:00|18.63|18.47|18.7|18.54|18.7|18.54|18.63|18.47|371
1635969300000|2021-11-03 19:55:00|18.73|18.57|18.71|18.55|18.76|18.6|18.66|18.5|1815
1635969600000|2021-11-03 20:00:00|18.68|18.52|18.75|18.59|18.78|18.62|18.68|18.52|831
1635969900000|2021-11-03 20:05:00|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|316
1635970200000|2021-11-03 20:10:00|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|303
1635971400000|2021-11-03 20:30:00|||||||||45
1635971700000|2021-11-03 20:35:00|||||||||8
1635972000000|2021-11-03 20:40:00|||||||||53
1635972300000|2021-11-03 20:45:00|||||||||15
1635972600000|2021-11-03 20:50:00|||||||||7
1635972900000|2021-11-03 20:55:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|194
1635976800000|2021-11-03 22:00:00|18.76|18.6|18.69|18.53|18.76|18.6|18.69|18.53|53
1635977100000|2021-11-03 22:05:00|||||||||5
1635977400000|2021-11-03 22:10:00|||||||||5
1635978300000|2021-11-03 22:25:00|||||||||2
1635978600000|2021-11-03 22:30:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|8
1635978900000|2021-11-03 22:35:00|||||||||2
1635979200000|2021-11-03 22:40:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|36
1635979800000|2021-11-03 22:50:00|||||||||1
1635980100000|2021-11-03 22:55:00|||||||||12
1635980400000|2021-11-03 23:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1635980700000|2021-11-03 23:05:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|38
1635981000000|2021-11-03 23:10:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|33
1635981300000|2021-11-03 23:15:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|10
1635981600000|2021-11-03 23:20:00|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|32
1635982800000|2021-11-03 23:40:00|||||||||12
1635983100000|2021-11-03 23:45:00|18.63|18.47|18.63|18.47|18.64|18.48|18.62|18.46|5
1635983400000|2021-11-03 23:50:00|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|63
1635984000000|2021-11-04 00:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|41
1635984300000|2021-11-04 00:05:00|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|13
1635984600000|2021-11-04 00:10:00|||||||||5
1635985500000|2021-11-04 00:25:00|||||||||2
1635985800000|2021-11-04 00:30:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1635986100000|2021-11-04 00:35:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|12
1635986400000|2021-11-04 00:40:00|||||||||2
1635986700000|2021-11-04 00:45:00|||||||||1
1635987000000|2021-11-04 00:50:00|||||||||1
1635987900000|2021-11-04 01:05:00|||||||||1
1635988200000|2021-11-04 01:10:00|||||||||2
1635988500000|2021-11-04 01:15:00|||||||||1
1635989100000|2021-11-04 01:25:00|||||||||4
1635989400000|2021-11-04 01:30:00|||||||||15
1635989700000|2021-11-04 01:35:00|||||||||1
1635990000000|2021-11-04 01:40:00|||||||||1
1635991200000|2021-11-04 02:00:00|||||||||1
1635992100000|2021-11-04 02:15:00|||||||||6
1635992700000|2021-11-04 02:25:00|||||||||1
1635993300000|2021-11-04 02:35:00|||||||||1
1635993900000|2021-11-04 02:45:00|||||||||2
1635994200000|2021-11-04 02:50:00|||||||||3
1635995100000|2021-11-04 03:05:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1635996300000|2021-11-04 03:25:00|||||||||3
1635996600000|2021-11-04 03:30:00|||||||||2
1635996900000|2021-11-04 03:35:00|||||||||1
1635997200000|2021-11-04 03:40:00|||||||||1
1635997500000|2021-11-04 03:45:00|||||||||1
1635998400000|2021-11-04 04:00:00|||||||||1
1635998700000|2021-11-04 04:05:00|||||||||2
1635999000000|2021-11-04 04:10:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|10
1635999300000|2021-11-04 04:15:00|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|3
1635999600000|2021-11-04 04:20:00|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|9
1635999900000|2021-11-04 04:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1636000200000|2021-11-04 04:30:00|||||||||1
1636000800000|2021-11-04 04:40:00|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|6
1636001100000|2021-11-04 04:45:00|18.7|18.54|18.7|18.54|18.71|18.55|18.69|18.53|7
1636001400000|2021-11-04 04:50:00|18.71|18.55|18.7|18.54|18.71|18.55|18.66|18.5|4
1636001700000|2021-11-04 04:55:00|18.66|18.5|18.67|18.51|18.7|18.54|18.66|18.5|10
1636002000000|2021-11-04 05:00:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1636002600000|2021-11-04 05:10:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|5
1636002900000|2021-11-04 05:15:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|25
1636003200000|2021-11-04 05:20:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1636003500000|2021-11-04 05:25:00|||||||||20
1636003800000|2021-11-04 05:30:00|||||||||53
1636004100000|2021-11-04 05:35:00|||||||||1
1636004400000|2021-11-04 05:40:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1636004700000|2021-11-04 05:45:00|||||||||2
1636005000000|2021-11-04 05:50:00|||||||||1
1636005300000|2021-11-04 05:55:00|||||||||3
1636006200000|2021-11-04 06:10:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|76
1636006800000|2021-11-04 06:20:00|||||||||1
1636007100000|2021-11-04 06:25:00|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|45
1636007400000|2021-11-04 06:30:00|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|1
1636008000000|2021-11-04 06:40:00|||||||||3
1636008900000|2021-11-04 06:55:00|||||||||1
1636009500000|2021-11-04 07:05:00|||||||||3
1636010100000|2021-11-04 07:15:00|||||||||5
1636010400000|2021-11-04 07:20:00|||||||||46
1636010700000|2021-11-04 07:25:00|||||||||1
1636011000000|2021-11-04 07:30:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1636011300000|2021-11-04 07:35:00|||||||||52
1636011600000|2021-11-04 07:40:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|201
1636011900000|2021-11-04 07:45:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|0
1636012500000|2021-11-04 07:55:00|||||||||1
1636012800000|2021-11-04 08:00:00|||||||||28
1636013100000|2021-11-04 08:05:00|||||||||27
1636013400000|2021-11-04 08:10:00|||||||||3
1636013700000|2021-11-04 08:15:00|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|44
1636014000000|2021-11-04 08:20:00|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|123
1636014300000|2021-11-04 08:25:00|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|81
1636014600000|2021-11-04 08:30:00|||||||||14
1636014900000|2021-11-04 08:35:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|151
1636015200000|2021-11-04 08:40:00|||||||||4
1636015500000|2021-11-04 08:45:00|||||||||5
1636015800000|2021-11-04 08:50:00|||||||||31
1636016100000|2021-11-04 08:55:00|||||||||5
1636016400000|2021-11-04 09:00:00|||||||||16
1636016700000|2021-11-04 09:05:00|||||||||3
1636017000000|2021-11-04 09:10:00|||||||||1
1636017300000|2021-11-04 09:15:00|||||||||3
1636017600000|2021-11-04 09:20:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|1
1636018500000|2021-11-04 09:35:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|3
1636018800000|2021-11-04 09:40:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|11
1636019100000|2021-11-04 09:45:00|||||||||2
1636020000000|2021-11-04 10:00:00|||||||||1
1636020300000|2021-11-04 10:05:00|18.72|18.56|18.7|18.54|18.73|18.57|18.7|18.54|2
1636020900000|2021-11-04 10:15:00|||||||||1
1636021200000|2021-11-04 10:20:00|||||||||2
1636021500000|2021-11-04 10:25:00|||||||||1
1636021800000|2021-11-04 10:30:00|||||||||2
1636022100000|2021-11-04 10:35:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|32
1636022400000|2021-11-04 10:40:00|||||||||2
1636023000000|2021-11-04 10:50:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1636023600000|2021-11-04 11:00:00|||||||||1
1636023900000|2021-11-04 11:05:00|||||||||8
1636024200000|2021-11-04 11:10:00|||||||||7
1636024500000|2021-11-04 11:15:00|||||||||4
1636024800000|2021-11-04 11:20:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|128
1636025100000|2021-11-04 11:25:00|||||||||9
1636025400000|2021-11-04 11:30:00|||||||||4
1636025700000|2021-11-04 11:35:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|191
1636026000000|2021-11-04 11:40:00|||||||||6
1636026900000|2021-11-04 11:55:00|||||||||1
1636027200000|2021-11-04 12:00:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1636027500000|2021-11-04 12:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|89
1636027800000|2021-11-04 12:10:00|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|128
1636028100000|2021-11-04 12:15:00|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|52
1636028400000|2021-11-04 12:20:00|18.54|18.38|18.54|18.38|18.57|18.41|18.54|18.38|17
1636028700000|2021-11-04 12:25:00|18.56|18.4|18.54|18.38|18.57|18.41|18.54|18.38|38
1636029000000|2021-11-04 12:30:00|18.56|18.4|18.57|18.41|18.57|18.41|18.54|18.38|12
1636029300000|2021-11-04 12:35:00|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|4
1636029600000|2021-11-04 12:40:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|35
1636029900000|2021-11-04 12:45:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|57
1636030200000|2021-11-04 12:50:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|34
1636030500000|2021-11-04 12:55:00|||||||||6
1636030800000|2021-11-04 13:00:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|159
1636031100000|2021-11-04 13:05:00|||||||||205
1636031400000|2021-11-04 13:10:00|||||||||146
1636031700000|2021-11-04 13:15:00|||||||||104
1636032000000|2021-11-04 13:20:00|||||||||50
1636032300000|2021-11-04 13:25:00|||||||||135
1636032600000|2021-11-04 13:30:00|18.52|18.36|18.55|18.39|18.57|18.41|18.52|18.36|389
1636032900000|2021-11-04 13:35:00|18.52|18.36|18.55|18.39|18.58|18.42|18.48|18.32|414
1636033200000|2021-11-04 13:40:00|18.58|18.42|18.53|18.37|18.6|18.44|18.53|18.37|317
1636033500000|2021-11-04 13:45:00|18.55|18.39|18.6|18.44|18.6|18.44|18.53|18.37|442
1636033800000|2021-11-04 13:50:00|18.58|18.42|18.65|18.49|18.65|18.49|18.58|18.42|663
1636034100000|2021-11-04 13:55:00|18.63|18.47|18.6|18.44|18.65|18.49|18.58|18.42|576
1636034400000|2021-11-04 14:00:00|18.59|18.43|18.6|18.44|18.6|18.44|18.55|18.39|380
1636034700000|2021-11-04 14:05:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|297
1636035000000|2021-11-04 14:10:00|||||||||281
1636035300000|2021-11-04 14:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|322
1636035600000|2021-11-04 14:20:00|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|145
1636035900000|2021-11-04 14:25:00|18.67|18.51|18.68|18.52|18.7|18.54|18.65|18.49|343
1636036200000|2021-11-04 14:30:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|261
1636036500000|2021-11-04 14:35:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|161
1636036800000|2021-11-04 14:40:00|||||||||337
1636037100000|2021-11-04 14:45:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|253
1636037400000|2021-11-04 14:50:00|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|322
1636037700000|2021-11-04 14:55:00|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|152
1636038000000|2021-11-04 15:00:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|646
1636038300000|2021-11-04 15:05:00|18.92|18.76|18.85|18.69|18.92|18.76|18.85|18.69|319
1636038600000|2021-11-04 15:10:00|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|685
1636038900000|2021-11-04 15:15:00|18.85|18.69|18.85|18.69|18.88|18.72|18.83|18.67|236
1636039200000|2021-11-04 15:20:00|18.88|18.72|18.95|18.79|18.95|18.79|18.85|18.69|184
1636039500000|2021-11-04 15:25:00|18.92|18.76|18.95|18.79|18.95|18.79|18.87|18.71|434
1636039800000|2021-11-04 15:30:00|18.97|18.81|18.9|18.74|18.97|18.81|18.9|18.74|609
1636040100000|2021-11-04 15:35:00|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|123
1636040400000|2021-11-04 15:40:00|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|118
1636040700000|2021-11-04 15:45:00|18.9|18.74|18.95|18.79|18.95|18.79|18.85|18.69|293
1636041000000|2021-11-04 15:50:00|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|179
1636041300000|2021-11-04 15:55:00|18.89|18.73|18.8|18.64|18.9|18.74|18.8|18.64|176
1636041600000|2021-11-04 16:00:00|18.78|18.62|18.81|18.65|18.85|18.69|18.78|18.62|185
1636041900000|2021-11-04 16:05:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|93
1636042200000|2021-11-04 16:10:00|||||||||167
1636042500000|2021-11-04 16:15:00|||||||||157
1636042800000|2021-11-04 16:20:00|18.91|18.75|18.98|18.82|18.98|18.82|18.88|18.72|240
1636043100000|2021-11-04 16:25:00|19.01|18.85|19.03|18.87|19.08|18.92|18.99|18.83|341
1636043400000|2021-11-04 16:30:00|19.08|18.92|19.13|18.97|19.18|19.02|19.08|18.92|328
1636043700000|2021-11-04 16:35:00|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|270
1636044000000|2021-11-04 16:40:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|133
1636044300000|2021-11-04 16:45:00|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|115
1636044600000|2021-11-04 16:50:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|311
1636044900000|2021-11-04 16:55:00|19.18|19.02|19.18|19.02|19.2|19.04|19.15|18.99|337
1636045200000|2021-11-04 17:00:00|19.2|19.04|19.3|19.14|19.32|19.16|19.2|19.04|496
1636045500000|2021-11-04 17:05:00|19.31|19.15|19.2|19.04|19.31|19.15|19.2|19.04|200
1636045800000|2021-11-04 17:10:00|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|105
1636046100000|2021-11-04 17:15:00|19.19|19.03|19.18|19.02|19.2|19.04|19.15|18.99|187
1636046400000|2021-11-04 17:20:00|19.19|19.03|19.18|19.02|19.2|19.04|19.15|18.99|214
1636046700000|2021-11-04 17:25:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|244
1636047000000|2021-11-04 17:30:00|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|251
1636047300000|2021-11-04 17:35:00|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|108
1636047600000|2021-11-04 17:40:00|19.2|19.04|19.13|18.97|19.2|19.04|19.13|18.97|379
1636047900000|2021-11-04 17:45:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|140
1636048200000|2021-11-04 17:50:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|90
1636048500000|2021-11-04 17:55:00|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|210
1636048800000|2021-11-04 18:00:00|19.2|19.04|19.3|19.14|19.3|19.14|19.2|19.04|161
1636049100000|2021-11-04 18:05:00|19.28|19.12|19.25|19.09|19.3|19.14|19.25|19.09|238
1636049400000|2021-11-04 18:10:00|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|231
1636049700000|2021-11-04 18:15:00|19.25|19.09|19.25|19.09|19.3|19.14|19.23|19.07|237
1636050000000|2021-11-04 18:20:00|||||||||99
1636050300000|2021-11-04 18:25:00|19.23|19.07|19.25|19.09|19.28|19.12|19.23|19.07|173
1636050600000|2021-11-04 18:30:00|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|205
1636050900000|2021-11-04 18:35:00|||||||||160
1636051200000|2021-11-04 18:40:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|116
1636051500000|2021-11-04 18:45:00|19.22|19.06|19.24|19.08|19.24|19.08|19.19|19.03|127
1636051800000|2021-11-04 18:50:00|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|379
1636052100000|2021-11-04 18:55:00|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|312
1636052400000|2021-11-04 19:00:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|267
1636052700000|2021-11-04 19:05:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|237
1636053000000|2021-11-04 19:10:00|19.21|19.05|19.17|19.01|19.22|19.06|19.15|18.99|777
1636053300000|2021-11-04 19:15:00|19.16|19|19.17|19.01|19.22|19.06|19.15|18.99|338
1636053600000|2021-11-04 19:20:00|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|316
1636053900000|2021-11-04 19:25:00|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|386
1636054200000|2021-11-04 19:30:00|19.12|18.96|19.05|18.89|19.15|18.99|19|18.84|905
1636054500000|2021-11-04 19:35:00|19.07|18.91|19.15|18.99|19.15|18.99|19.07|18.91|659
1636054800000|2021-11-04 19:40:00|19.17|19.01|19.17|19.01|19.22|19.06|19.15|18.99|449
1636055100000|2021-11-04 19:45:00|19.2|19.04|19.17|19.01|19.22|19.06|19.15|18.99|607
1636055400000|2021-11-04 19:50:00|19.18|19.02|19.17|19.01|19.2|19.04|19.15|18.99|270
1636055700000|2021-11-04 19:55:00|19.2|19.04|19.1|18.94|19.2|19.04|19.08|18.92|1385
1636056000000|2021-11-04 20:00:00|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|958
1636056300000|2021-11-04 20:05:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|492
1636056600000|2021-11-04 20:10:00|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|767
1636057800000|2021-11-04 20:30:00|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|84
1636058100000|2021-11-04 20:35:00|||||||||28
1636058400000|2021-11-04 20:40:00|||||||||14
1636058700000|2021-11-04 20:45:00|||||||||32
1636059000000|2021-11-04 20:50:00|||||||||46
1636059300000|2021-11-04 20:55:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|105
1636063200000|2021-11-04 22:00:00|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|29
1636064100000|2021-11-04 22:15:00|||||||||9
1636064400000|2021-11-04 22:20:00|||||||||19
1636064700000|2021-11-04 22:25:00|||||||||2
1636065900000|2021-11-04 22:45:00|19.06|18.9|19.03|18.87|19.08|18.92|19.03|18.87|80
1636066200000|2021-11-04 22:50:00|19.05|18.89|19.06|18.9|19.08|18.92|19.05|18.89|5
1636066500000|2021-11-04 22:55:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1636066800000|2021-11-04 23:00:00|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|9
1636067100000|2021-11-04 23:05:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1636067400000|2021-11-04 23:10:00|||||||||1
1636068000000|2021-11-04 23:20:00|||||||||1
1636068300000|2021-11-04 23:25:00|||||||||2
1636068900000|2021-11-04 23:35:00|||||||||2
1636069500000|2021-11-04 23:45:00|||||||||2
1636069800000|2021-11-04 23:50:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1636070100000|2021-11-04 23:55:00|||||||||11
1636070400000|2021-11-05 00:00:00|||||||||19
1636071300000|2021-11-05 00:15:00|||||||||2
1636072200000|2021-11-05 00:30:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|15
1636072500000|2021-11-05 00:35:00|||||||||2
1636073100000|2021-11-05 00:45:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|1
1636073700000|2021-11-05 00:55:00|||||||||1
1636074000000|2021-11-05 01:00:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|42
1636074300000|2021-11-05 01:05:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|13
1636075800000|2021-11-05 01:30:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|10
1636076100000|2021-11-05 01:35:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|18
1636076700000|2021-11-05 01:45:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|6
1636077000000|2021-11-05 01:50:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|3
1636077900000|2021-11-05 02:05:00|||||||||3
1636078200000|2021-11-05 02:10:00|||||||||1
1636078800000|2021-11-05 02:20:00|||||||||1
1636079700000|2021-11-05 02:35:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1636080000000|2021-11-05 02:40:00|||||||||1
1636080300000|2021-11-05 02:45:00|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|2
1636082400000|2021-11-05 03:20:00|||||||||6
1636083600000|2021-11-05 03:40:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|7
1636083900000|2021-11-05 03:45:00|||||||||5
1636084200000|2021-11-05 03:50:00|||||||||1
1636085400000|2021-11-05 04:10:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|9
1636088400000|2021-11-05 05:00:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1636089300000|2021-11-05 05:15:00|||||||||3
1636089900000|2021-11-05 05:25:00|||||||||10
1636090200000|2021-11-05 05:30:00|||||||||4
1636090500000|2021-11-05 05:35:00|||||||||1
1636091700000|2021-11-05 05:55:00|||||||||11
1636092000000|2021-11-05 06:00:00|||||||||7
1636092300000|2021-11-05 06:05:00|||||||||9
1636093200000|2021-11-05 06:20:00|||||||||32
1636093500000|2021-11-05 06:25:00|||||||||1
1636093800000|2021-11-05 06:30:00|||||||||1
1636094100000|2021-11-05 06:35:00|||||||||1
1636094400000|2021-11-05 06:40:00|||||||||1
1636094700000|2021-11-05 06:45:00|||||||||1
1636095600000|2021-11-05 07:00:00|||||||||1
1636095900000|2021-11-05 07:05:00|||||||||10
1636096200000|2021-11-05 07:10:00|||||||||3
1636096500000|2021-11-05 07:15:00|||||||||1
1636096800000|2021-11-05 07:20:00|||||||||1
1636097100000|2021-11-05 07:25:00|||||||||3
1636097400000|2021-11-05 07:30:00|19.16|19|19.16|19|19.16|19|19.16|19|29
1636097700000|2021-11-05 07:35:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1636098000000|2021-11-05 07:40:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|103
1636098300000|2021-11-05 07:45:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1636098600000|2021-11-05 07:50:00|||||||||13
1636098900000|2021-11-05 07:55:00|||||||||5
1636099200000|2021-11-05 08:00:00|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|21
1636099500000|2021-11-05 08:05:00|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|1
1636099800000|2021-11-05 08:10:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|53
1636100100000|2021-11-05 08:15:00|||||||||4
1636100400000|2021-11-05 08:20:00|||||||||1
1636100700000|2021-11-05 08:25:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|6
1636101000000|2021-11-05 08:30:00|||||||||1
1636101300000|2021-11-05 08:35:00|||||||||8
1636101600000|2021-11-05 08:40:00|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|109
1636101900000|2021-11-05 08:45:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|32
1636102200000|2021-11-05 08:50:00|||||||||11
1636102500000|2021-11-05 08:55:00|||||||||1
1636102800000|2021-11-05 09:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1636103400000|2021-11-05 09:10:00|||||||||10
1636103700000|2021-11-05 09:15:00|||||||||1
1636104000000|2021-11-05 09:20:00|||||||||3
1636104300000|2021-11-05 09:25:00|||||||||3
1636105500000|2021-11-05 09:45:00|19.04|18.88|19.04|18.88|19.04|18.88|19|18.84|9
1636105800000|2021-11-05 09:50:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|11
1636106100000|2021-11-05 09:55:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|11
1636106400000|2021-11-05 10:00:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1636106700000|2021-11-05 10:05:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1636107000000|2021-11-05 10:10:00|||||||||1
1636107300000|2021-11-05 10:15:00|||||||||4
1636107600000|2021-11-05 10:20:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|16
1636107900000|2021-11-05 10:25:00|||||||||6
1636108500000|2021-11-05 10:35:00|||||||||10
1636109400000|2021-11-05 10:50:00|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|3
1636109700000|2021-11-05 10:55:00|||||||||3
1636110000000|2021-11-05 11:00:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|97
1636110300000|2021-11-05 11:05:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|6
1636110600000|2021-11-05 11:10:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|109
1636110900000|2021-11-05 11:15:00|18.94|18.78|18.96|18.8|18.99|18.83|18.94|18.78|38
1636111200000|2021-11-05 11:20:00|18.98|18.82|18.99|18.83|18.99|18.83|18.96|18.8|1
1636111500000|2021-11-05 11:25:00|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|113
1636111800000|2021-11-05 11:30:00|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|16
1636112100000|2021-11-05 11:35:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|0
1636112700000|2021-11-05 11:45:00|||||||||3
1636113000000|2021-11-05 11:50:00|||||||||6
1636113300000|2021-11-05 11:55:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|2
1636113600000|2021-11-05 12:00:00|||||||||4
1636113900000|2021-11-05 12:05:00|19|18.84|19|18.84|19|18.84|19|18.84|33
1636114200000|2021-11-05 12:10:00|18.96|18.8|19|18.84|19|18.84|18.96|18.8|14
1636114500000|2021-11-05 12:15:00|||||||||5
1636114800000|2021-11-05 12:20:00|||||||||3
1636115100000|2021-11-05 12:25:00|18.95|18.79|18.96|18.8|18.97|18.81|18.95|18.79|47
1636115400000|2021-11-05 12:30:00|18.97|18.81|18.85|18.69|18.97|18.81|18.84|18.68|170
1636115700000|2021-11-05 12:35:00|18.83|18.67|18.9|18.74|18.9|18.74|18.8|18.64|401
1636116000000|2021-11-05 12:40:00|18.88|18.72|18.9|18.74|18.9|18.74|18.85|18.69|76
1636116300000|2021-11-05 12:45:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|59
1636116600000|2021-11-05 12:50:00|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|67
1636116900000|2021-11-05 12:55:00|||||||||1
1636117200000|2021-11-05 13:00:00|18.93|18.77|18.93|18.77|18.95|18.79|18.9|18.74|37
1636117500000|2021-11-05 13:05:00|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|74
1636117800000|2021-11-05 13:10:00|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|79
1636118100000|2021-11-05 13:15:00|||||||||20
1636118400000|2021-11-05 13:20:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|259
1636118700000|2021-11-05 13:25:00|||||||||53
1636119000000|2021-11-05 13:30:00|19|18.84|19.12|18.96|19.14|18.98|19|18.84|725
1636119300000|2021-11-05 13:35:00|19.1|18.94|19.02|18.86|19.1|18.94|19.02|18.86|757
1636119600000|2021-11-05 13:40:00|19|18.84|19.03|18.87|19.05|18.89|18.98|18.82|82
1636119900000|2021-11-05 13:45:00|19|18.84|19.05|18.89|19.07|18.91|18.98|18.82|411
1636120200000|2021-11-05 13:50:00|||||||||225
1636120500000|2021-11-05 13:55:00|19.1|18.94|19.03|18.87|19.1|18.94|19.03|18.87|473
1636120800000|2021-11-05 14:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|456
1636121100000|2021-11-05 14:05:00|19.07|18.91|18.95|18.79|19.1|18.94|18.95|18.79|502
1636121400000|2021-11-05 14:10:00|18.93|18.77|18.95|18.79|19|18.84|18.93|18.77|850
1636121700000|2021-11-05 14:15:00|18.99|18.83|19.04|18.88|19.05|18.89|18.95|18.79|243
1636122000000|2021-11-05 14:20:00|19.05|18.89|19.05|18.89|19.07|18.91|19.02|18.86|571
1636122300000|2021-11-05 14:25:00|19.02|18.86|18.97|18.81|19.02|18.86|18.97|18.81|413
1636122600000|2021-11-05 14:30:00|18.95|18.79|18.97|18.81|18.97|18.81|18.92|18.76|665
1636122900000|2021-11-05 14:35:00|18.96|18.8|18.96|18.8|18.97|18.81|18.92|18.76|412
1636123200000|2021-11-05 14:40:00|18.94|18.78|18.87|18.71|18.96|18.8|18.87|18.71|504
1636123500000|2021-11-05 14:45:00|18.91|18.75|18.92|18.76|18.92|18.76|18.87|18.71|291
1636123800000|2021-11-05 14:50:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|359
1636124100000|2021-11-05 14:55:00|18.96|18.8|18.96|18.8|18.96|18.8|18.91|18.75|345
1636124400000|2021-11-05 15:00:00|18.94|18.78|18.96|18.8|18.96|18.8|18.91|18.75|249
1636124700000|2021-11-05 15:05:00|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|265
1636125000000|2021-11-05 15:10:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|161
1636125300000|2021-11-05 15:15:00|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|199
1636125600000|2021-11-05 15:20:00|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|267
1636125900000|2021-11-05 15:25:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|371
1636126200000|2021-11-05 15:30:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|285
1636126500000|2021-11-05 15:35:00|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|388
1636126800000|2021-11-05 15:40:00|19.1|18.94|19.13|18.97|19.15|18.99|19.1|18.94|294
1636127100000|2021-11-05 15:45:00|19.15|18.99|19.12|18.96|19.15|18.99|19.11|18.95|301
1636127400000|2021-11-05 15:50:00|19.15|18.99|19.22|19.06|19.22|19.06|19.15|18.99|414
1636127700000|2021-11-05 15:55:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|436
1636128000000|2021-11-05 16:00:00|19.27|19.11|19.23|19.07|19.28|19.12|19.23|19.07|309
1636128300000|2021-11-05 16:05:00|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|353
1636128600000|2021-11-05 16:10:00|||||||||212
1636128900000|2021-11-05 16:15:00|19.3|19.14|19.3|19.14|19.3|19.14|19.25|19.09|564
1636129200000|2021-11-05 16:20:00|19.32|19.16|19.32|19.16|19.32|19.16|19.3|19.14|720
1636129500000|2021-11-05 16:25:00|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|471
1636129800000|2021-11-05 16:30:00|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|366
1636130100000|2021-11-05 16:35:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|476
1636130400000|2021-11-05 16:40:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|403
1636130700000|2021-11-05 16:45:00|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|286
1636131000000|2021-11-05 16:50:00|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|618
1636131300000|2021-11-05 16:55:00|19.45|19.29|19.46|19.3|19.46|19.3|19.44|19.28|343
1636131600000|2021-11-05 17:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|360
1636131900000|2021-11-05 17:05:00|19.43|19.27|19.53|19.37|19.53|19.37|19.43|19.27|488
1636132200000|2021-11-05 17:10:00|19.55|19.39|19.63|19.47|19.66|19.5|19.54|19.38|873
1636132500000|2021-11-05 17:15:00|19.6|19.44|19.58|19.42|19.65|19.49|19.56|19.4|948
1636132800000|2021-11-05 17:20:00|19.6|19.44|19.7|19.54|19.7|19.54|19.6|19.44|472
1636133100000|2021-11-05 17:25:00|19.72|19.56|19.89|19.73|19.94|19.78|19.7|19.54|705
1636133400000|2021-11-05 17:30:00|19.84|19.68|19.65|19.49|19.84|19.68|19.6|19.44|999
1636133700000|2021-11-05 17:35:00|19.63|19.47|19.72|19.56|19.74|19.58|19.63|19.47|608
1636134000000|2021-11-05 17:40:00|19.69|19.53|19.74|19.58|19.79|19.63|19.69|19.53|459
1636134300000|2021-11-05 17:45:00|19.75|19.59|19.75|19.59|19.84|19.68|19.74|19.58|608
1636134600000|2021-11-05 17:50:00|19.77|19.61|19.67|19.51|19.79|19.63|19.67|19.51|1239
1636134900000|2021-11-05 17:55:00|19.68|19.52|19.62|19.46|19.72|19.56|19.62|19.46|424
1636135200000|2021-11-05 18:00:00|19.63|19.47|19.54|19.38|19.64|19.48|19.51|19.35|349
1636135500000|2021-11-05 18:05:00|19.55|19.39|19.57|19.41|19.59|19.43|19.5|19.34|494
1636135800000|2021-11-05 18:10:00|19.6|19.44|19.57|19.41|19.6|19.44|19.55|19.39|325
1636136100000|2021-11-05 18:15:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|378
1636136400000|2021-11-05 18:20:00|19.57|19.41|19.69|19.53|19.69|19.53|19.57|19.41|503
1636136700000|2021-11-05 18:25:00|19.67|19.51|19.6|19.44|19.69|19.53|19.6|19.44|370
1636137000000|2021-11-05 18:30:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|394
1636137300000|2021-11-05 18:35:00|19.64|19.48|19.69|19.53|19.69|19.53|19.62|19.46|768
1636137600000|2021-11-05 18:40:00|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|573
1636137900000|2021-11-05 18:45:00|19.64|19.48|19.64|19.48|19.69|19.53|19.64|19.48|708
1636138200000|2021-11-05 18:50:00|19.63|19.47|19.64|19.48|19.64|19.48|19.59|19.43|387
1636138500000|2021-11-05 18:55:00|19.62|19.46|19.69|19.53|19.69|19.53|19.62|19.46|651
1636138800000|2021-11-05 19:00:00|19.68|19.52|19.81|19.65|19.86|19.7|19.66|19.5|715
1636139100000|2021-11-05 19:05:00|19.82|19.66|19.73|19.57|19.86|19.7|19.71|19.55|422
1636139400000|2021-11-05 19:10:00|19.71|19.55|19.71|19.55|19.76|19.6|19.69|19.53|487
1636139700000|2021-11-05 19:15:00|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|392
1636140000000|2021-11-05 19:20:00|19.78|19.62|19.81|19.65|19.83|19.67|19.78|19.62|518
1636140300000|2021-11-05 19:25:00|19.83|19.67|19.81|19.65|19.88|19.72|19.81|19.65|352
1636140600000|2021-11-05 19:30:00|19.83|19.67|19.7|19.54|19.86|19.7|19.69|19.53|386
1636140900000|2021-11-05 19:35:00|19.69|19.53|19.64|19.48|19.74|19.58|19.62|19.46|785
1636141200000|2021-11-05 19:40:00|19.66|19.5|19.68|19.52|19.69|19.53|19.64|19.48|420
1636141500000|2021-11-05 19:45:00|19.69|19.53|19.69|19.53|19.74|19.58|19.64|19.48|475
1636141800000|2021-11-05 19:50:00|19.68|19.52|19.64|19.48|19.69|19.53|19.64|19.48|449
1636142100000|2021-11-05 19:55:00|19.68|19.52|19.81|19.65|19.86|19.7|19.63|19.47|2032
1636142400000|2021-11-05 20:00:00|19.79|19.63|19.69|19.53|19.86|19.7|19.69|19.53|1115
1636142700000|2021-11-05 20:05:00|19.71|19.55|19.73|19.57|19.74|19.58|19.69|19.53|601
1636143000000|2021-11-05 20:10:00|19.74|19.58|19.79|19.63|19.81|19.65|19.74|19.58|820
1636144200000|2021-11-05 20:30:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|62
1636144500000|2021-11-05 20:35:00|||||||||8
1636144800000|2021-11-05 20:40:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|105
1636145100000|2021-11-05 20:45:00|||||||||60
1636145400000|2021-11-05 20:50:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|31
1636145700000|2021-11-05 20:55:00|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|93
1636326000000|2021-11-07 23:00:00|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|51
1636326300000|2021-11-07 23:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|28
1636326600000|2021-11-07 23:10:00|||||||||17
1636326900000|2021-11-07 23:15:00|||||||||17
1636327200000|2021-11-07 23:20:00|||||||||2
1636327500000|2021-11-07 23:25:00|||||||||12
1636327800000|2021-11-07 23:30:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1636328100000|2021-11-07 23:35:00|||||||||3
1636328400000|2021-11-07 23:40:00|||||||||19
1636328700000|2021-11-07 23:45:00|||||||||18
1636329000000|2021-11-07 23:50:00|||||||||1
1636329300000|2021-11-07 23:55:00|||||||||10
1636329600000|2021-11-08 00:00:00|||||||||55
1636329900000|2021-11-08 00:05:00|||||||||2
1636330200000|2021-11-08 00:10:00|||||||||2
1636330500000|2021-11-08 00:15:00|19.92|19.76|19.91|19.75|19.94|19.78|19.91|19.75|93
1636330800000|2021-11-08 00:20:00|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|71
1636331100000|2021-11-08 00:25:00|||||||||8
1636331400000|2021-11-08 00:30:00|||||||||1
1636331700000|2021-11-08 00:35:00|||||||||4
1636332000000|2021-11-08 00:40:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1636332300000|2021-11-08 00:45:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|16
1636332600000|2021-11-08 00:50:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|17
1636332900000|2021-11-08 00:55:00|||||||||5
1636333200000|2021-11-08 01:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|47
1636333500000|2021-11-08 01:05:00|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|32
1636333800000|2021-11-08 01:10:00|||||||||50
1636334100000|2021-11-08 01:15:00|||||||||5
1636334400000|2021-11-08 01:20:00|||||||||4
1636334700000|2021-11-08 01:25:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|22
1636335300000|2021-11-08 01:35:00|||||||||2
1636335600000|2021-11-08 01:40:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|47
1636335900000|2021-11-08 01:45:00|19.97|19.81|19.99|19.83|20.01|19.85|19.96|19.8|44
1636336200000|2021-11-08 01:50:00|20.01|19.85|20.07|19.91|20.08|19.92|19.98|19.82|105
1636336500000|2021-11-08 01:55:00|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|8
1636336800000|2021-11-08 02:00:00|||||||||5
1636337100000|2021-11-08 02:05:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|5
1636337400000|2021-11-08 02:10:00|20.03|19.87|20.06|19.9|20.07|19.91|20.03|19.87|0
1636337700000|2021-11-08 02:15:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|5
1636338000000|2021-11-08 02:20:00|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|0
1636338300000|2021-11-08 02:25:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1636338600000|2021-11-08 02:30:00|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|1
1636338900000|2021-11-08 02:35:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|1
1636339200000|2021-11-08 02:40:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|4
1636339500000|2021-11-08 02:45:00|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|28
1636339800000|2021-11-08 02:50:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|8
1636340100000|2021-11-08 02:55:00|20.07|19.91|20.05|19.89|20.08|19.92|20.05|19.89|34
1636340400000|2021-11-08 03:00:00|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|0
1636340700000|2021-11-08 03:05:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|10
1636341000000|2021-11-08 03:10:00|||||||||3
1636341300000|2021-11-08 03:15:00|20.07|19.91|20.08|19.92|20.08|19.92|20.03|19.87|2
1636341600000|2021-11-08 03:20:00|20.07|19.91|20.07|19.91|20.08|19.92|20.05|19.89|0
1636342200000|2021-11-08 03:30:00|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|9
1636342500000|2021-11-08 03:35:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1636342800000|2021-11-08 03:40:00|||||||||1
1636343100000|2021-11-08 03:45:00|||||||||2
1636343400000|2021-11-08 03:50:00|||||||||3
1636343700000|2021-11-08 03:55:00|||||||||3
1636344000000|2021-11-08 04:00:00|||||||||9
1636344300000|2021-11-08 04:05:00|||||||||2
1636346100000|2021-11-08 04:35:00|||||||||3
1636346400000|2021-11-08 04:40:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1636346700000|2021-11-08 04:45:00|||||||||2
1636347300000|2021-11-08 04:55:00|||||||||1
1636348200000|2021-11-08 05:10:00|||||||||1
1636349400000|2021-11-08 05:30:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1636349700000|2021-11-08 05:35:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|6
1636350000000|2021-11-08 05:40:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1636350300000|2021-11-08 05:45:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|5
1636350600000|2021-11-08 05:50:00|20.04|19.88|20.02|19.86|20.06|19.9|20.02|19.86|1
1636350900000|2021-11-08 05:55:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1636351200000|2021-11-08 06:00:00|||||||||1
1636351500000|2021-11-08 06:05:00|||||||||10
1636351800000|2021-11-08 06:10:00|||||||||5
1636352700000|2021-11-08 06:25:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|28
1636353000000|2021-11-08 06:30:00|||||||||2
1636353600000|2021-11-08 06:40:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|19
1636354500000|2021-11-08 06:55:00|||||||||1
1636355100000|2021-11-08 07:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1636355400000|2021-11-08 07:10:00|||||||||6
1636355700000|2021-11-08 07:15:00|||||||||28
1636356000000|2021-11-08 07:20:00|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|60
1636356300000|2021-11-08 07:25:00|||||||||1
1636356600000|2021-11-08 07:30:00|||||||||1
1636356900000|2021-11-08 07:35:00|||||||||22
1636357200000|2021-11-08 07:40:00|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|13
1636357500000|2021-11-08 07:45:00|||||||||15
1636357800000|2021-11-08 07:50:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|46
1636358100000|2021-11-08 07:55:00|20.05|19.89|20.02|19.86|20.07|19.91|20.02|19.86|34
1636358400000|2021-11-08 08:00:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|30
1636358700000|2021-11-08 08:05:00|20.02|19.86|19.98|19.82|20.02|19.86|19.97|19.81|104
1636359000000|2021-11-08 08:10:00|19.97|19.81|19.92|19.76|19.98|19.82|19.92|19.76|34
1636359300000|2021-11-08 08:15:00|19.87|19.71|19.88|19.72|19.92|19.76|19.87|19.71|60
1636359600000|2021-11-08 08:20:00|19.92|19.76|19.92|19.76|19.93|19.77|19.88|19.72|24
1636359900000|2021-11-08 08:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|80
1636360200000|2021-11-08 08:30:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|50
1636360500000|2021-11-08 08:35:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|5
1636360800000|2021-11-08 08:40:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1636361100000|2021-11-08 08:45:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|31
1636361400000|2021-11-08 08:50:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|26
1636361700000|2021-11-08 08:55:00|19.91|19.75|19.87|19.71|19.92|19.76|19.87|19.71|66
1636362000000|2021-11-08 09:00:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|47
1636362300000|2021-11-08 09:05:00|||||||||74
1636362600000|2021-11-08 09:10:00|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|55
1636362900000|2021-11-08 09:15:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|4
1636363200000|2021-11-08 09:20:00|||||||||3
1636363500000|2021-11-08 09:25:00|||||||||3
1636363800000|2021-11-08 09:30:00|||||||||32
1636364100000|2021-11-08 09:35:00|||||||||1
1636364400000|2021-11-08 09:40:00|||||||||12
1636364700000|2021-11-08 09:45:00|||||||||1
1636366200000|2021-11-08 10:10:00|||||||||3
1636366500000|2021-11-08 10:15:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|41
1636366800000|2021-11-08 10:20:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|56
1636367100000|2021-11-08 10:25:00|||||||||8
1636367400000|2021-11-08 10:30:00|||||||||4
1636368300000|2021-11-08 10:45:00|||||||||2
1636368600000|2021-11-08 10:50:00|||||||||114
1636368900000|2021-11-08 10:55:00|||||||||154
1636369200000|2021-11-08 11:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|96
1636369500000|2021-11-08 11:05:00|19.76|19.6|19.76|19.6|19.8|19.64|19.76|19.6|0
1636369800000|2021-11-08 11:10:00|||||||||90
1636370100000|2021-11-08 11:15:00|||||||||3
1636370400000|2021-11-08 11:20:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|5
1636370700000|2021-11-08 11:25:00|||||||||2
1636371300000|2021-11-08 11:35:00|||||||||1
1636371600000|2021-11-08 11:40:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|31
1636372200000|2021-11-08 11:50:00|||||||||3
1636372500000|2021-11-08 11:55:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|69
1636372800000|2021-11-08 12:00:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|3
1636373100000|2021-11-08 12:05:00|||||||||5
1636373400000|2021-11-08 12:10:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1636373700000|2021-11-08 12:15:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|2
1636374000000|2021-11-08 12:20:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1636374300000|2021-11-08 12:25:00|||||||||4
1636374600000|2021-11-08 12:30:00|19.77|19.61|19.76|19.6|19.81|19.65|19.76|19.6|161
1636374900000|2021-11-08 12:35:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|48
1636375200000|2021-11-08 12:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.71|19.55|53
1636375500000|2021-11-08 12:45:00|||||||||17
1636375800000|2021-11-08 12:50:00|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|30
1636376100000|2021-11-08 12:55:00|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|20
1636376400000|2021-11-08 13:00:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|8
1636376700000|2021-11-08 13:05:00|19.72|19.56|19.71|19.55|19.76|19.6|19.71|19.55|106
1636377000000|2021-11-08 13:10:00|||||||||3
1636377300000|2021-11-08 13:15:00|||||||||14
1636377600000|2021-11-08 13:20:00|||||||||2
1636377900000|2021-11-08 13:25:00|||||||||3
1636378200000|2021-11-08 13:30:00|||||||||9
1636378500000|2021-11-08 13:35:00|||||||||18
1636378800000|2021-11-08 13:40:00|||||||||123
1636379100000|2021-11-08 13:45:00|||||||||22
1636379400000|2021-11-08 13:50:00|||||||||14
1636379700000|2021-11-08 13:55:00|||||||||10
1636380000000|2021-11-08 14:00:00|||||||||109
1636380300000|2021-11-08 14:05:00|19.73|19.57|19.76|19.6|19.76|19.6|19.72|19.56|96
1636380600000|2021-11-08 14:10:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|85
1636380900000|2021-11-08 14:15:00|||||||||40
1636381200000|2021-11-08 14:20:00|||||||||57
1636381500000|2021-11-08 14:25:00|||||||||38
1636381800000|2021-11-08 14:30:00|19.81|19.65|19.73|19.57|19.83|19.67|19.71|19.55|887
1636382100000|2021-11-08 14:35:00|19.76|19.6|19.83|19.67|19.84|19.68|19.73|19.57|705
1636382400000|2021-11-08 14:40:00|19.84|19.68|19.85|19.69|19.85|19.69|19.79|19.63|994
1636382700000|2021-11-08 14:45:00|19.84|19.68|19.87|19.71|19.87|19.71|19.8|19.64|550
1636383000000|2021-11-08 14:50:00|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|900
1636383300000|2021-11-08 14:55:00|19.83|19.67|19.92|19.76|19.93|19.77|19.83|19.67|648
1636383600000|2021-11-08 15:00:00|19.93|19.77|19.97|19.81|19.98|19.82|19.92|19.76|908
1636383900000|2021-11-08 15:05:00|19.95|19.79|19.97|19.81|19.97|19.81|19.9|19.74|423
1636384200000|2021-11-08 15:10:00|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|314
1636384500000|2021-11-08 15:15:00|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|339
1636384800000|2021-11-08 15:20:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|337
1636385100000|2021-11-08 15:25:00|19.89|19.73|19.99|19.83|20.01|19.85|19.89|19.73|675
1636385400000|2021-11-08 15:30:00|20|19.84|20.04|19.88|20.06|19.9|19.98|19.82|1123
1636385700000|2021-11-08 15:35:00|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|895
1636386000000|2021-11-08 15:40:00|20.06|19.9|20.04|19.88|20.16|20|20.04|19.88|449
1636386300000|2021-11-08 15:45:00|20.06|19.9|20|19.84|20.06|19.9|19.99|19.83|610
1636386600000|2021-11-08 15:50:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|351
1636386900000|2021-11-08 15:55:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|576
1636387200000|2021-11-08 16:00:00|19.98|19.82|19.95|19.79|20|19.84|19.93|19.77|315
1636387500000|2021-11-08 16:05:00|19.94|19.78|20.05|19.89|20.05|19.89|19.93|19.77|541
1636387800000|2021-11-08 16:10:00|||||||||275
1636388100000|2021-11-08 16:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|329
1636388400000|2021-11-08 16:20:00|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|354
1636388700000|2021-11-08 16:25:00|20.05|19.89|20|19.84|20.06|19.9|20|19.84|330
1636389000000|2021-11-08 16:30:00|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|401
1636389300000|2021-11-08 16:35:00|20.05|19.89|20.1|19.94|20.15|19.99|20.03|19.87|383
1636389600000|2021-11-08 16:40:00|20.12|19.96|20.15|19.99|20.15|19.99|20.1|19.94|122
1636389900000|2021-11-08 16:45:00|||||||||43
1636390200000|2021-11-08 16:50:00|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|255
1636390500000|2021-11-08 16:55:00|20.19|20.03|20.2|20.04|20.2|20.04|20.15|19.99|425
1636390800000|2021-11-08 17:00:00|20.19|20.03|20.25|20.09|20.25|20.09|20.15|19.99|323
1636391100000|2021-11-08 17:05:00|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|217
1636391400000|2021-11-08 17:10:00|20.24|20.08|20.26|20.1|20.3|20.14|20.24|20.08|182
1636391700000|2021-11-08 17:15:00|20.3|20.14|20.25|20.09|20.31|20.15|20.25|20.09|228
1636392000000|2021-11-08 17:20:00|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|222
1636392300000|2021-11-08 17:25:00|||||||||122
1636392600000|2021-11-08 17:30:00|20.31|20.15|20.25|20.09|20.31|20.15|20.25|20.09|217
1636392900000|2021-11-08 17:35:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|269
1636393200000|2021-11-08 17:40:00|||||||||88
1636393500000|2021-11-08 17:45:00|||||||||93
1636393800000|2021-11-08 17:50:00|20.36|20.2|20.36|20.2|20.38|20.22|20.35|20.19|584
1636394100000|2021-11-08 17:55:00|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|370
1636394400000|2021-11-08 18:00:00|20.35|20.19|20.35|20.19|20.41|20.25|20.31|20.15|175
1636394700000|2021-11-08 18:05:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|151
1636395000000|2021-11-08 18:10:00|20.35|20.19|20.3|20.14|20.35|20.19|20.25|20.09|93
1636395300000|2021-11-08 18:15:00|||||||||33
1636395600000|2021-11-08 18:20:00|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|71
1636395900000|2021-11-08 18:25:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|282
1636396200000|2021-11-08 18:30:00|20.24|20.08|20.25|20.09|20.29|20.13|20.2|20.04|419
1636396500000|2021-11-08 18:35:00|20.27|20.11|20.25|20.09|20.29|20.13|20.24|20.08|197
1636396800000|2021-11-08 18:40:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|49
1636397100000|2021-11-08 18:45:00|20.26|20.1|20.2|20.04|20.26|20.1|20.19|20.03|424
1636397400000|2021-11-08 18:50:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|131
1636397700000|2021-11-08 18:55:00|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|287
1636398000000|2021-11-08 19:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|83
1636398300000|2021-11-08 19:05:00|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|408
1636398600000|2021-11-08 19:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|135
1636398900000|2021-11-08 19:15:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|852
1636399200000|2021-11-08 19:20:00|20.17|20.01|20.19|20.03|20.21|20.05|20.17|20.01|376
1636399500000|2021-11-08 19:25:00|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|281
1636399800000|2021-11-08 19:30:00|20.19|20.03|20.14|19.98|20.2|20.04|20.14|19.98|199
1636400100000|2021-11-08 19:35:00|20.13|19.97|20.09|19.93|20.14|19.98|20.09|19.93|263
1636400400000|2021-11-08 19:40:00|20.08|19.92|20.08|19.92|20.08|19.92|20.04|19.88|35
1636400700000|2021-11-08 19:45:00|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|256
1636401000000|2021-11-08 19:50:00|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|312
1636401300000|2021-11-08 19:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|117
1636401600000|2021-11-08 20:00:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|257
1636401900000|2021-11-08 20:05:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|673
1636402200000|2021-11-08 20:10:00|20.03|19.87|20.02|19.86|20.07|19.91|20.02|19.86|325
1636402500000|2021-11-08 20:15:00|20.04|19.88|20.12|19.96|20.12|19.96|20.04|19.88|544
1636402800000|2021-11-08 20:20:00|20.11|19.95|20.12|19.96|20.12|19.96|20.07|19.91|185
1636403100000|2021-11-08 20:25:00|20.11|19.95|20.12|19.96|20.17|20.01|20.11|19.95|296
1636403400000|2021-11-08 20:30:00|20.07|19.91|20.09|19.93|20.12|19.96|20.07|19.91|510
1636403700000|2021-11-08 20:35:00|20.11|19.95|20.07|19.91|20.11|19.95|20.06|19.9|486
1636404000000|2021-11-08 20:40:00|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|163
1636404300000|2021-11-08 20:45:00|20.08|19.92|20.18|20.02|20.18|20.02|20.08|19.92|425
1636404600000|2021-11-08 20:50:00|20.17|20.01|20.08|19.92|20.18|20.02|20.03|19.87|441
1636404900000|2021-11-08 20:55:00|20.07|19.91|20.07|19.91|20.11|19.95|20.02|19.86|2388
1636405200000|2021-11-08 21:00:00|20.05|19.89|20.15|19.99|20.15|19.99|20.05|19.89|876
1636405500000|2021-11-08 21:05:00|||||||||109
1636405800000|2021-11-08 21:10:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|465
1636407000000|2021-11-08 21:30:00|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|164
1636407300000|2021-11-08 21:35:00|20.05|19.89|20.07|19.91|20.09|19.93|20.05|19.89|15
1636407600000|2021-11-08 21:40:00|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|25
1636407900000|2021-11-08 21:45:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|272
1636408200000|2021-11-08 21:50:00|||||||||9
1636408500000|2021-11-08 21:55:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|123
1636412400000|2021-11-08 23:00:00|20.05|19.89|20.07|19.91|20.07|19.91|20.04|19.88|8
1636412700000|2021-11-08 23:05:00|20.09|19.93|20.09|19.93|20.09|19.93|20.05|19.89|4
1636413000000|2021-11-08 23:10:00|||||||||7
1636413300000|2021-11-08 23:15:00|20.1|19.94|20.12|19.96|20.14|19.98|20.1|19.94|19
1636413600000|2021-11-08 23:20:00|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|5
1636413900000|2021-11-08 23:25:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1636414800000|2021-11-08 23:40:00|||||||||1
1636415100000|2021-11-08 23:45:00|||||||||9
1636415400000|2021-11-08 23:50:00|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|70
1636415700000|2021-11-08 23:55:00|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|4
1636416000000|2021-11-09 00:00:00|||||||||11
1636416300000|2021-11-09 00:05:00|||||||||8
1636416600000|2021-11-09 00:10:00|20.16|20|20.16|20|20.16|20|20.16|20|83
1636416900000|2021-11-09 00:15:00|20.18|20.02|20.21|20.05|20.24|20.08|20.18|20.02|39
1636417200000|2021-11-09 00:20:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|16
1636417500000|2021-11-09 00:25:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|82
1636417800000|2021-11-09 00:30:00|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|0
1636418100000|2021-11-09 00:35:00|20.23|20.07|20.21|20.05|20.25|20.09|20.2|20.04|16
1636418400000|2021-11-09 00:40:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|36
1636418700000|2021-11-09 00:45:00|20.2|20.04|20.21|20.05|20.23|20.07|20.2|20.04|9
1636419000000|2021-11-09 00:50:00|20.23|20.07|20.25|20.09|20.25|20.09|20.21|20.05|57
1636419300000|2021-11-09 00:55:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|24
1636419600000|2021-11-09 01:00:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1636419900000|2021-11-09 01:05:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|8
1636420200000|2021-11-09 01:10:00|||||||||1
1636420500000|2021-11-09 01:15:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|4
1636421100000|2021-11-09 01:25:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|42
1636421400000|2021-11-09 01:30:00|20.26|20.1|20.3|20.14|20.3|20.14|20.26|20.1|46
1636421700000|2021-11-09 01:35:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|65
1636422000000|2021-11-09 01:40:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|6
1636422300000|2021-11-09 01:45:00|||||||||4
1636422600000|2021-11-09 01:50:00|||||||||10
1636422900000|2021-11-09 01:55:00|||||||||51
1636423200000|2021-11-09 02:00:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|12
1636423800000|2021-11-09 02:10:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|7
1636424100000|2021-11-09 02:15:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1636425900000|2021-11-09 02:45:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|20
1636426200000|2021-11-09 02:50:00|||||||||1
1636426500000|2021-11-09 02:55:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1636426800000|2021-11-09 03:00:00|||||||||1
1636428000000|2021-11-09 03:20:00|||||||||1
1636428300000|2021-11-09 03:25:00|||||||||2
1636428600000|2021-11-09 03:30:00|||||||||6
1636428900000|2021-11-09 03:35:00|20.33|20.17|20.37|20.21|20.37|20.21|20.33|20.17|46
1636429500000|2021-11-09 03:45:00|||||||||1
1636429800000|2021-11-09 03:50:00|20.38|20.22|20.4|20.24|20.42|20.26|20.38|20.22|32
1636430100000|2021-11-09 03:55:00|20.38|20.22|20.38|20.22|20.42|20.26|20.38|20.22|0
1636430700000|2021-11-09 04:05:00|||||||||3
1636431300000|2021-11-09 04:15:00|||||||||2
1636431600000|2021-11-09 04:20:00|||||||||1
1636432800000|2021-11-09 04:40:00|||||||||20
1636434000000|2021-11-09 05:00:00|||||||||5
1636434300000|2021-11-09 05:05:00|||||||||5
1636434900000|2021-11-09 05:15:00|||||||||74
1636435200000|2021-11-09 05:20:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|12
1636436400000|2021-11-09 05:40:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1636436700000|2021-11-09 05:45:00|||||||||18
1636437000000|2021-11-09 05:50:00|||||||||5
1636437300000|2021-11-09 05:55:00|||||||||2
1636437600000|2021-11-09 06:00:00|||||||||32
1636437900000|2021-11-09 06:05:00|||||||||15
1636438500000|2021-11-09 06:15:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1636439700000|2021-11-09 06:35:00|||||||||20
1636440000000|2021-11-09 06:40:00|||||||||3
1636440300000|2021-11-09 06:45:00|||||||||4
1636441200000|2021-11-09 07:00:00|||||||||2
1636441800000|2021-11-09 07:10:00|||||||||6
1636442400000|2021-11-09 07:20:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|26
1636442700000|2021-11-09 07:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|74
1636443000000|2021-11-09 07:30:00|||||||||65
1636443300000|2021-11-09 07:35:00|||||||||4
1636443600000|2021-11-09 07:40:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|16
1636443900000|2021-11-09 07:45:00|||||||||1
1636444500000|2021-11-09 07:55:00|||||||||5
1636444800000|2021-11-09 08:00:00|||||||||13
1636445100000|2021-11-09 08:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|12
1636445400000|2021-11-09 08:10:00|20.32|20.16|20.32|20.16|20.33|20.17|20.28|20.12|75
1636445700000|2021-11-09 08:15:00|20.28|20.12|20.28|20.12|20.32|20.16|20.28|20.12|2
1636446000000|2021-11-09 08:20:00|||||||||15
1636446300000|2021-11-09 08:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|111
1636446600000|2021-11-09 08:30:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|5
1636446900000|2021-11-09 08:35:00|||||||||6
1636447500000|2021-11-09 08:45:00|||||||||5
1636447800000|2021-11-09 08:50:00|||||||||3
1636448100000|2021-11-09 08:55:00|||||||||1
1636448700000|2021-11-09 09:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|50
1636449000000|2021-11-09 09:10:00|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|3
1636449900000|2021-11-09 09:25:00|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|71
1636450200000|2021-11-09 09:30:00|||||||||2
1636450500000|2021-11-09 09:35:00|||||||||4
1636450800000|2021-11-09 09:40:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|13
1636451100000|2021-11-09 09:45:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|86
1636451700000|2021-11-09 09:55:00|||||||||2
1636452000000|2021-11-09 10:00:00|||||||||4
1636452600000|2021-11-09 10:10:00|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|15
1636452900000|2021-11-09 10:15:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1636453200000|2021-11-09 10:20:00|||||||||13
1636453800000|2021-11-09 10:30:00|||||||||8
1636454100000|2021-11-09 10:35:00|||||||||6
1636454400000|2021-11-09 10:40:00|||||||||6
1636454700000|2021-11-09 10:45:00|||||||||4
1636455600000|2021-11-09 11:00:00|||||||||2
1636455900000|2021-11-09 11:05:00|||||||||4
1636456200000|2021-11-09 11:10:00|||||||||2
1636456500000|2021-11-09 11:15:00|||||||||9
1636456800000|2021-11-09 11:20:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|26
1636457100000|2021-11-09 11:25:00|||||||||13
1636457700000|2021-11-09 11:35:00|||||||||1
1636458600000|2021-11-09 11:50:00|||||||||8
1636458900000|2021-11-09 11:55:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|96
1636459200000|2021-11-09 12:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1636459500000|2021-11-09 12:05:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|23
1636460100000|2021-11-09 12:15:00|||||||||3
1636460400000|2021-11-09 12:20:00|||||||||7
1636460700000|2021-11-09 12:25:00|||||||||4
1636461000000|2021-11-09 12:30:00|||||||||1
1636461300000|2021-11-09 12:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1636461600000|2021-11-09 12:40:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|59
1636461900000|2021-11-09 12:45:00|20.28|20.12|20.33|20.17|20.34|20.18|20.28|20.12|111
1636462200000|2021-11-09 12:50:00|||||||||4
1636462500000|2021-11-09 12:55:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|4
1636462800000|2021-11-09 13:00:00|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|20
1636463100000|2021-11-09 13:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|30
1636463400000|2021-11-09 13:10:00|20.31|20.15|20.35|20.19|20.35|20.19|20.3|20.14|171
1636463700000|2021-11-09 13:15:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|59
1636464000000|2021-11-09 13:20:00|||||||||4
1636464300000|2021-11-09 13:25:00|||||||||14
1636464600000|2021-11-09 13:30:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|64
1636464900000|2021-11-09 13:35:00|||||||||8
1636465200000|2021-11-09 13:40:00|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|47
1636465500000|2021-11-09 13:45:00|||||||||4
1636465800000|2021-11-09 13:50:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1636466100000|2021-11-09 13:55:00|||||||||218
1636466400000|2021-11-09 14:00:00|||||||||163
1636466700000|2021-11-09 14:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.29|20.13|42
1636467000000|2021-11-09 14:10:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|35
1636467300000|2021-11-09 14:15:00|20.29|20.13|20.28|20.12|20.31|20.15|20.28|20.12|48
1636467600000|2021-11-09 14:20:00|||||||||24
1636467900000|2021-11-09 14:25:00|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|96
1636468200000|2021-11-09 14:30:00|20.28|20.12|20.35|20.19|20.35|20.19|20.28|20.12|559
1636468500000|2021-11-09 14:35:00|20.4|20.24|20.45|20.29|20.45|20.29|20.34|20.18|625
1636468800000|2021-11-09 14:40:00|20.44|20.28|20.45|20.29|20.45|20.29|20.4|20.24|610
1636469100000|2021-11-09 14:45:00|20.4|20.24|20.55|20.39|20.55|20.39|20.39|20.23|447
1636469400000|2021-11-09 14:50:00|20.54|20.38|20.7|20.54|20.7|20.54|20.5|20.34|804
1636469700000|2021-11-09 14:55:00|20.66|20.5|20.85|20.69|20.95|20.79|20.65|20.49|1443
1636470000000|2021-11-09 15:00:00|20.83|20.67|20.79|20.63|20.85|20.69|20.67|20.51|1885
1636470300000|2021-11-09 15:05:00|20.8|20.64|20.77|20.61|20.83|20.67|20.67|20.51|1441
1636470600000|2021-11-09 15:10:00|20.78|20.62|20.54|20.38|20.82|20.66|20.54|20.38|1510
1636470900000|2021-11-09 15:15:00|20.59|20.43|20.55|20.39|20.6|20.44|20.43|20.27|1007
1636471200000|2021-11-09 15:20:00|20.51|20.35|20.57|20.41|20.62|20.46|20.5|20.34|702
1636471500000|2021-11-09 15:25:00|20.56|20.4|20.52|20.36|20.62|20.46|20.45|20.29|814
1636471800000|2021-11-09 15:30:00|20.54|20.38|20.5|20.34|20.56|20.4|20.45|20.29|871
1636472100000|2021-11-09 15:35:00|20.51|20.35|20.55|20.39|20.56|20.4|20.45|20.29|315
1636472400000|2021-11-09 15:40:00|20.53|20.37|20.45|20.29|20.56|20.4|20.44|20.28|486
1636472700000|2021-11-09 15:45:00|20.5|20.34|20.5|20.34|20.5|20.34|20.45|20.29|162
1636473000000|2021-11-09 15:50:00|20.51|20.35|20.51|20.35|20.56|20.4|20.5|20.34|235
1636473300000|2021-11-09 15:55:00|20.53|20.37|20.65|20.49|20.67|20.51|20.5|20.34|308
1636473600000|2021-11-09 16:00:00|20.63|20.47|20.57|20.41|20.65|20.49|20.55|20.39|311
1636473900000|2021-11-09 16:05:00|20.58|20.42|20.63|20.47|20.68|20.52|20.58|20.42|250
1636474200000|2021-11-09 16:10:00|20.67|20.51|20.7|20.54|20.8|20.64|20.63|20.47|577
1636474500000|2021-11-09 16:15:00|20.72|20.56|20.64|20.48|20.74|20.58|20.63|20.47|452
1636474800000|2021-11-09 16:20:00|20.65|20.49|20.7|20.54|20.7|20.54|20.59|20.43|513
1636475100000|2021-11-09 16:25:00|20.69|20.53|20.76|20.6|20.76|20.6|20.69|20.53|457
1636475400000|2021-11-09 16:30:00|20.75|20.59|20.65|20.49|20.75|20.59|20.59|20.43|598
1636475700000|2021-11-09 16:35:00|20.64|20.48|20.6|20.44|20.65|20.49|20.59|20.43|392
1636476000000|2021-11-09 16:40:00|20.59|20.43|20.38|20.22|20.6|20.44|20.38|20.22|461
1636476300000|2021-11-09 16:45:00|20.39|20.23|20.44|20.28|20.45|20.29|20.38|20.22|442
1636476600000|2021-11-09 16:50:00|20.39|20.23|20.56|20.4|20.56|20.4|20.39|20.23|334
1636476900000|2021-11-09 16:55:00|20.57|20.41|20.61|20.45|20.62|20.46|20.56|20.4|384
1636477200000|2021-11-09 17:00:00|20.62|20.46|20.77|20.61|20.78|20.62|20.61|20.45|763
1636477500000|2021-11-09 17:05:00|20.79|20.63|20.72|20.56|20.84|20.68|20.72|20.56|410
1636477800000|2021-11-09 17:10:00|20.67|20.51|20.66|20.5|20.72|20.56|20.61|20.45|483
1636478100000|2021-11-09 17:15:00|20.64|20.48|20.67|20.51|20.67|20.51|20.61|20.45|309
1636478400000|2021-11-09 17:20:00|20.66|20.5|20.66|20.5|20.68|20.52|20.62|20.46|187
1636478700000|2021-11-09 17:25:00|20.63|20.47|20.78|20.62|20.79|20.63|20.61|20.45|259
1636479000000|2021-11-09 17:30:00|20.79|20.63|20.73|20.57|20.79|20.63|20.68|20.52|675
1636479300000|2021-11-09 17:35:00|20.68|20.52|20.74|20.58|20.79|20.63|20.68|20.52|452
1636479600000|2021-11-09 17:40:00|20.78|20.62|20.63|20.47|20.79|20.63|20.61|20.45|641
1636479900000|2021-11-09 17:45:00|20.61|20.45|20.62|20.46|20.68|20.52|20.6|20.44|459
1636480200000|2021-11-09 17:50:00|20.63|20.47|20.62|20.46|20.63|20.47|20.55|20.39|495
1636480500000|2021-11-09 17:55:00|20.63|20.47|20.72|20.56|20.72|20.56|20.62|20.46|259
1636480800000|2021-11-09 18:00:00|20.7|20.54|20.67|20.51|20.73|20.57|20.67|20.51|241
1636481100000|2021-11-09 18:05:00|20.68|20.52|20.62|20.46|20.73|20.57|20.62|20.46|354
1636481400000|2021-11-09 18:10:00|20.63|20.47|20.68|20.52|20.68|20.52|20.62|20.46|206
1636481700000|2021-11-09 18:15:00|20.65|20.49|20.57|20.41|20.68|20.52|20.57|20.41|137
1636482000000|2021-11-09 18:20:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|171
1636482300000|2021-11-09 18:25:00|20.58|20.42|20.68|20.52|20.69|20.53|20.57|20.41|472
1636482600000|2021-11-09 18:30:00|20.64|20.48|20.63|20.47|20.68|20.52|20.63|20.47|290
1636482900000|2021-11-09 18:35:00|20.61|20.45|20.74|20.58|20.74|20.58|20.61|20.45|194
1636483200000|2021-11-09 18:40:00|20.69|20.53|20.74|20.58|20.74|20.58|20.69|20.53|164
1636483500000|2021-11-09 18:45:00|20.71|20.55|20.8|20.64|20.82|20.66|20.69|20.53|188
1636483800000|2021-11-09 18:50:00|20.82|20.66|20.85|20.69|20.85|20.69|20.79|20.63|293
1636484100000|2021-11-09 18:55:00|20.81|20.65|20.85|20.69|20.86|20.7|20.8|20.64|464
1636484400000|2021-11-09 19:00:00|20.86|20.7|20.79|20.63|20.86|20.7|20.74|20.58|695
1636484700000|2021-11-09 19:05:00|20.77|20.61|20.84|20.68|20.84|20.68|20.75|20.59|70
1636485000000|2021-11-09 19:10:00|20.82|20.66|20.79|20.63|20.85|20.69|20.79|20.63|363
1636485300000|2021-11-09 19:15:00|20.77|20.61|20.69|20.53|20.79|20.63|20.68|20.52|415
1636485600000|2021-11-09 19:20:00|20.68|20.52|20.68|20.52|20.68|20.52|20.58|20.42|236
1636485900000|2021-11-09 19:25:00|20.67|20.51|20.68|20.52|20.74|20.58|20.63|20.47|375
1636486200000|2021-11-09 19:30:00|20.69|20.53|20.68|20.52|20.73|20.57|20.68|20.52|312
1636486500000|2021-11-09 19:35:00|20.69|20.53|20.63|20.47|20.73|20.57|20.63|20.47|441
1636486800000|2021-11-09 19:40:00|20.58|20.42|20.64|20.48|20.68|20.52|20.58|20.42|395
1636487100000|2021-11-09 19:45:00|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|341
1636487400000|2021-11-09 19:50:00|20.69|20.53|20.68|20.52|20.74|20.58|20.64|20.48|547
1636487700000|2021-11-09 19:55:00|20.66|20.5|20.62|20.46|20.69|20.53|20.58|20.42|435
1636488000000|2021-11-09 20:00:00|20.65|20.49|20.62|20.46|20.67|20.51|20.62|20.46|220
1636488300000|2021-11-09 20:05:00|20.67|20.51|20.62|20.46|20.68|20.52|20.62|20.46|283
1636488600000|2021-11-09 20:10:00|20.66|20.5|20.7|20.54|20.71|20.55|20.62|20.46|475
1636488900000|2021-11-09 20:15:00|20.68|20.52|20.76|20.6|20.76|20.6|20.65|20.49|306
1636489200000|2021-11-09 20:20:00|20.77|20.61|20.7|20.54|20.82|20.66|20.7|20.54|508
1636489500000|2021-11-09 20:25:00|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|342
1636489800000|2021-11-09 20:30:00|20.7|20.54|20.71|20.55|20.8|20.64|20.7|20.54|550
1636490100000|2021-11-09 20:35:00|20.73|20.57|20.7|20.54|20.76|20.6|20.7|20.54|476
1636490400000|2021-11-09 20:40:00|20.69|20.53|20.59|20.43|20.7|20.54|20.54|20.38|579
1636490700000|2021-11-09 20:45:00|20.55|20.39|20.6|20.44|20.65|20.49|20.54|20.38|341
1636491000000|2021-11-09 20:50:00|20.61|20.45|20.6|20.44|20.65|20.49|20.59|20.43|458
1636491300000|2021-11-09 20:55:00|20.59|20.43|20.49|20.33|20.6|20.44|20.48|20.32|1450
1636491600000|2021-11-09 21:00:00|20.48|20.32|20.5|20.34|20.5|20.34|20.44|20.28|567
1636491900000|2021-11-09 21:05:00|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|295
1636492200000|2021-11-09 21:10:00|20.54|20.38|20.52|20.36|20.54|20.38|20.5|20.34|205
1636493400000|2021-11-09 21:30:00|20.5|20.34|20.52|20.36|20.54|20.38|20.5|20.34|38
1636493700000|2021-11-09 21:35:00|20.54|20.38|20.52|20.36|20.54|20.38|20.5|20.34|0
1636494000000|2021-11-09 21:40:00|20.54|20.38|20.52|20.36|20.54|20.38|20.5|20.34|1
1636494300000|2021-11-09 21:45:00|20.5|20.34|20.52|20.36|20.54|20.38|20.5|20.34|20
1636494600000|2021-11-09 21:50:00|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|0
1636494900000|2021-11-09 21:55:00|20.52|20.36|20.49|20.33|20.54|20.38|20.49|20.33|46
1636498800000|2021-11-09 23:00:00|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|9
1636499100000|2021-11-09 23:05:00|||||||||4
1636499700000|2021-11-09 23:15:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|59
1636500000000|2021-11-09 23:20:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|10
1636500300000|2021-11-09 23:25:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|10
1636500600000|2021-11-09 23:30:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|3
1636500900000|2021-11-09 23:35:00|||||||||1
1636501200000|2021-11-09 23:40:00|||||||||2
1636501500000|2021-11-09 23:45:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|3
1636501800000|2021-11-09 23:50:00|20.55|20.39|20.56|20.4|20.56|20.4|20.55|20.39|1
1636502100000|2021-11-09 23:55:00|||||||||1
1636502400000|2021-11-10 00:00:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|16
1636502700000|2021-11-10 00:05:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|11
1636503000000|2021-11-10 00:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1636503300000|2021-11-10 00:15:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1636503600000|2021-11-10 00:20:00|||||||||1
1636503900000|2021-11-10 00:25:00|||||||||1
1636504200000|2021-11-10 00:30:00|||||||||3
1636505100000|2021-11-10 00:45:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|41
1636505400000|2021-11-10 00:50:00|||||||||2
1636505700000|2021-11-10 00:55:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|41
1636506000000|2021-11-10 01:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|25
1636506300000|2021-11-10 01:05:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|1
1636506900000|2021-11-10 01:15:00|||||||||2
1636507200000|2021-11-10 01:20:00|||||||||1
1636507500000|2021-11-10 01:25:00|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|2
1636507800000|2021-11-10 01:30:00|20.61|20.45|20.66|20.5|20.66|20.5|20.61|20.45|13
1636508100000|2021-11-10 01:35:00|||||||||1
1636508400000|2021-11-10 01:40:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|17
1636508700000|2021-11-10 01:45:00|||||||||1
1636509000000|2021-11-10 01:50:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|3
1636509300000|2021-11-10 01:55:00|20.67|20.51|20.67|20.51|20.67|20.51|20.63|20.47|19
1636509900000|2021-11-10 02:05:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|2
1636510200000|2021-11-10 02:10:00|20.68|20.52|20.68|20.52|20.7|20.54|20.68|20.52|3
1636510500000|2021-11-10 02:15:00|||||||||1
1636511100000|2021-11-10 02:25:00|||||||||1
1636511400000|2021-11-10 02:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|19
1636511700000|2021-11-10 02:35:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|16
1636512000000|2021-11-10 02:40:00|||||||||1
1636512300000|2021-11-10 02:45:00|||||||||1
1636513200000|2021-11-10 03:00:00|||||||||12
1636513800000|2021-11-10 03:10:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|2
1636514100000|2021-11-10 03:15:00|20.84|20.68|20.79|20.63|20.84|20.68|20.79|20.63|18
1636514700000|2021-11-10 03:25:00|||||||||3
1636515000000|2021-11-10 03:30:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|11
1636515300000|2021-11-10 03:35:00|20.81|20.65|20.81|20.65|20.81|20.65|20.79|20.63|4
1636515600000|2021-11-10 03:40:00|20.79|20.63|20.79|20.63|20.83|20.67|20.79|20.63|4
1636515900000|2021-11-10 03:45:00|20.83|20.67|20.84|20.68|20.84|20.68|20.79|20.63|11
1636516200000|2021-11-10 03:50:00|||||||||2
1636516500000|2021-11-10 03:55:00|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|2
1636516800000|2021-11-10 04:00:00|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|3
1636517100000|2021-11-10 04:05:00|||||||||1
1636518600000|2021-11-10 04:30:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|42
1636519200000|2021-11-10 04:40:00|20.81|20.65|20.83|20.67|20.83|20.67|20.79|20.63|13
1636519500000|2021-11-10 04:45:00|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|10
1636520100000|2021-11-10 04:55:00|||||||||1
1636520400000|2021-11-10 05:00:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|1
1636520700000|2021-11-10 05:05:00|||||||||1
1636521600000|2021-11-10 05:20:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1636521900000|2021-11-10 05:25:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|2
1636522200000|2021-11-10 05:30:00|20.75|20.59|20.74|20.58|20.77|20.61|20.74|20.58|20
1636522500000|2021-11-10 05:35:00|20.76|20.6|20.74|20.58|20.77|20.61|20.74|20.58|0
1636522800000|2021-11-10 05:40:00|||||||||8
1636523100000|2021-11-10 05:45:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1636523400000|2021-11-10 05:50:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|0
1636523700000|2021-11-10 05:55:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|8
1636524000000|2021-11-10 06:00:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|5
1636524300000|2021-11-10 06:05:00|||||||||1
1636524600000|2021-11-10 06:10:00|||||||||1
1636524900000|2021-11-10 06:15:00|||||||||2
1636525200000|2021-11-10 06:20:00|||||||||4
1636525500000|2021-11-10 06:25:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1636525800000|2021-11-10 06:30:00|||||||||1
1636526100000|2021-11-10 06:35:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|55
1636526700000|2021-11-10 06:45:00|||||||||1
1636527000000|2021-11-10 06:50:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|2
1636527600000|2021-11-10 07:00:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|2
1636527900000|2021-11-10 07:05:00|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|4
1636528200000|2021-11-10 07:10:00|20.62|20.46|20.58|20.42|20.62|20.46|20.58|20.42|89
1636528500000|2021-11-10 07:15:00|20.62|20.46|20.54|20.38|20.62|20.46|20.52|20.36|41
1636528800000|2021-11-10 07:20:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|20
1636529100000|2021-11-10 07:25:00|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|3
1636529400000|2021-11-10 07:30:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|2
1636530300000|2021-11-10 07:45:00|||||||||1
1636530600000|2021-11-10 07:50:00|||||||||7
1636531200000|2021-11-10 08:00:00|20.56|20.4|20.56|20.4|20.56|20.4|20.52|20.36|69
1636531500000|2021-11-10 08:05:00|20.57|20.41|20.51|20.35|20.57|20.41|20.51|20.35|17
1636531800000|2021-11-10 08:10:00|20.55|20.39|20.51|20.35|20.56|20.4|20.51|20.35|113
1636532100000|2021-11-10 08:15:00|20.53|20.37|20.56|20.4|20.56|20.4|20.51|20.35|56
1636532400000|2021-11-10 08:20:00|20.55|20.39|20.56|20.4|20.56|20.4|20.51|20.35|32
1636532700000|2021-11-10 08:25:00|||||||||2
1636533000000|2021-11-10 08:30:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|113
1636533300000|2021-11-10 08:35:00|20.62|20.46|20.66|20.5|20.66|20.5|20.62|20.46|87
1636533600000|2021-11-10 08:40:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|74
1636533900000|2021-11-10 08:45:00|||||||||6
1636534200000|2021-11-10 08:50:00|20.66|20.5|20.64|20.48|20.66|20.5|20.62|20.46|138
1636534500000|2021-11-10 08:55:00|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|22
1636534800000|2021-11-10 09:00:00|||||||||4
1636535100000|2021-11-10 09:05:00|20.62|20.46|20.72|20.56|20.72|20.56|20.62|20.46|194
1636535400000|2021-11-10 09:10:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|22
1636535700000|2021-11-10 09:15:00|20.68|20.52|20.73|20.57|20.74|20.58|20.68|20.52|97
1636536000000|2021-11-10 09:20:00|20.74|20.58|20.78|20.62|20.79|20.63|20.73|20.57|35
1636536300000|2021-11-10 09:25:00|20.74|20.58|20.78|20.62|20.79|20.63|20.74|20.58|129
1636536600000|2021-11-10 09:30:00|20.76|20.6|20.73|20.57|20.78|20.62|20.73|20.57|55
1636536900000|2021-11-10 09:35:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|9
1636537200000|2021-11-10 09:40:00|20.71|20.55|20.63|20.47|20.73|20.57|20.63|20.47|87
1636537500000|2021-11-10 09:45:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|24
1636537800000|2021-11-10 09:50:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|88
1636538100000|2021-11-10 09:55:00|||||||||2
1636538400000|2021-11-10 10:00:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|31
1636539000000|2021-11-10 10:10:00|20.67|20.51|20.68|20.52|20.68|20.52|20.63|20.47|13
1636539300000|2021-11-10 10:15:00|||||||||2
1636539600000|2021-11-10 10:20:00|||||||||5
1636539900000|2021-11-10 10:25:00|||||||||8
1636540200000|2021-11-10 10:30:00|20.72|20.56|20.74|20.58|20.78|20.62|20.72|20.56|61
1636540500000|2021-11-10 10:35:00|20.73|20.57|20.79|20.63|20.79|20.63|20.73|20.57|8
1636540800000|2021-11-10 10:40:00|20.83|20.67|20.81|20.65|20.84|20.68|20.79|20.63|52
1636541100000|2021-11-10 10:45:00|20.83|20.67|20.84|20.68|20.84|20.68|20.79|20.63|8
1636541400000|2021-11-10 10:50:00|20.81|20.65|20.83|20.67|20.83|20.67|20.79|20.63|50
1636541700000|2021-11-10 10:55:00|20.84|20.68|20.78|20.62|20.84|20.68|20.78|20.62|8
1636542000000|2021-11-10 11:00:00|20.79|20.63|20.76|20.6|20.79|20.63|20.73|20.57|43
1636542300000|2021-11-10 11:05:00|20.74|20.58|20.76|20.6|20.78|20.62|20.73|20.57|18
1636542600000|2021-11-10 11:10:00|20.78|20.62|20.74|20.58|20.78|20.62|20.73|20.57|1
1636542900000|2021-11-10 11:15:00|20.73|20.57|20.84|20.68|20.84|20.68|20.73|20.57|37
1636543200000|2021-11-10 11:20:00|20.83|20.67|20.79|20.63|20.84|20.68|20.79|20.63|51
1636543500000|2021-11-10 11:25:00|20.78|20.62|20.78|20.62|20.79|20.63|20.74|20.58|30
1636543800000|2021-11-10 11:30:00|20.79|20.63|20.79|20.63|20.83|20.67|20.78|20.62|57
1636544100000|2021-11-10 11:35:00|20.83|20.67|20.89|20.73|20.9|20.74|20.79|20.63|52
1636544400000|2021-11-10 11:40:00|20.9|20.74|20.94|20.78|20.95|20.79|20.89|20.73|47
1636544700000|2021-11-10 11:45:00|20.9|20.74|20.94|20.78|20.95|20.79|20.9|20.74|26
1636545000000|2021-11-10 11:50:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|4
1636545300000|2021-11-10 11:55:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|40
1636545600000|2021-11-10 12:00:00|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|30
1636545900000|2021-11-10 12:05:00|20.85|20.69|20.84|20.68|20.86|20.7|20.84|20.68|10
1636546200000|2021-11-10 12:10:00|20.83|20.67|20.83|20.67|20.83|20.67|20.79|20.63|66
1636546500000|2021-11-10 12:15:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|16
1636546800000|2021-11-10 12:20:00|||||||||9
1636547100000|2021-11-10 12:25:00|||||||||4
1636547400000|2021-11-10 12:30:00|20.84|20.68|20.85|20.69|20.89|20.73|20.84|20.68|53
1636547700000|2021-11-10 12:35:00|20.84|20.68|20.83|20.67|20.85|20.69|20.79|20.63|46
1636548000000|2021-11-10 12:40:00|20.79|20.63|20.78|20.62|20.79|20.63|20.73|20.57|301
1636548300000|2021-11-10 12:45:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|41
1636548600000|2021-11-10 12:50:00|||||||||24
1636548900000|2021-11-10 12:55:00|||||||||2
1636549200000|2021-11-10 13:00:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|27
1636549500000|2021-11-10 13:05:00|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|55
1636549800000|2021-11-10 13:10:00|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|27
1636550100000|2021-11-10 13:15:00|20.74|20.58|20.76|20.6|20.79|20.63|20.74|20.58|42
1636550400000|2021-11-10 13:20:00|20.74|20.58|20.76|20.6|20.78|20.62|20.74|20.58|39
1636550700000|2021-11-10 13:25:00|20.78|20.62|20.79|20.63|20.79|20.63|20.74|20.58|20
1636551000000|2021-11-10 13:30:00|20.84|20.68|21|20.84|21.01|20.85|20.84|20.68|677
1636551300000|2021-11-10 13:35:00|20.98|20.82|21.06|20.9|21.06|20.9|20.96|20.8|112
1636551600000|2021-11-10 13:40:00|21.05|20.89|21.05|20.89|21.06|20.9|21|20.84|206
1636551900000|2021-11-10 13:45:00|21.06|20.9|21.06|20.9|21.11|20.95|21.05|20.89|52
1636552200000|2021-11-10 13:50:00|21.05|20.89|20.99|20.83|21.06|20.9|20.98|20.82|179
1636552500000|2021-11-10 13:55:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|90
1636552800000|2021-11-10 14:00:00|20.99|20.83|20.99|20.83|21|20.84|20.95|20.79|140
1636553100000|2021-11-10 14:05:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|207
1636553400000|2021-11-10 14:10:00|||||||||36
1636553700000|2021-11-10 14:15:00|21.04|20.88|21.03|20.87|21.04|20.88|20.99|20.83|137
1636554000000|2021-11-10 14:20:00|21.01|20.85|20.94|20.78|21.03|20.87|20.94|20.78|146
1636554300000|2021-11-10 14:25:00|20.99|20.83|20.99|20.83|20.99|20.83|20.94|20.78|199
1636554600000|2021-11-10 14:30:00|20.95|20.79|20.94|20.78|21.05|20.89|20.84|20.68|531
1636554900000|2021-11-10 14:35:00|20.9|20.74|20.85|20.69|20.95|20.79|20.78|20.62|697
1636555200000|2021-11-10 14:40:00|20.84|20.68|20.75|20.59|20.85|20.69|20.73|20.57|598
1636555500000|2021-11-10 14:45:00|20.74|20.58|20.7|20.54|20.74|20.58|20.63|20.47|830
1636555800000|2021-11-10 14:50:00|20.69|20.53|20.58|20.42|20.79|20.63|20.53|20.37|599
1636556100000|2021-11-10 14:55:00|20.54|20.38|20.43|20.27|20.59|20.43|20.43|20.27|580
1636556400000|2021-11-10 15:00:00|20.42|20.26|20.43|20.27|20.53|20.37|20.37|20.21|1162
1636556700000|2021-11-10 15:05:00|20.42|20.26|20.52|20.36|20.53|20.37|20.42|20.26|578
1636557000000|2021-11-10 15:10:00|20.48|20.32|20.54|20.38|20.58|20.42|20.48|20.32|355
1636557300000|2021-11-10 15:15:00|20.53|20.37|20.48|20.32|20.53|20.37|20.43|20.27|375
1636557600000|2021-11-10 15:20:00|20.43|20.27|20.49|20.33|20.49|20.33|20.37|20.21|445
1636557900000|2021-11-10 15:25:00|20.48|20.32|20.47|20.31|20.49|20.33|20.43|20.27|270
1636558200000|2021-11-10 15:30:00|20.49|20.33|20.46|20.3|20.53|20.37|20.39|20.23|446
1636558500000|2021-11-10 15:35:00|20.48|20.32|20.33|20.17|20.48|20.32|20.33|20.17|309
1636558800000|2021-11-10 15:40:00|20.32|20.16|20.37|20.21|20.38|20.22|20.32|20.16|460
1636559100000|2021-11-10 15:45:00|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|426
1636559400000|2021-11-10 15:50:00|20.35|20.19|20.37|20.21|20.37|20.21|20.32|20.16|184
1636559700000|2021-11-10 15:55:00|20.35|20.19|20.38|20.22|20.38|20.22|20.32|20.16|158
1636560000000|2021-11-10 16:00:00|20.37|20.21|20.36|20.2|20.38|20.22|20.26|20.1|6983
1636560300000|2021-11-10 16:05:00|20.37|20.21|20.31|20.15|20.37|20.21|20.31|20.15|354
1636560600000|2021-11-10 16:10:00|20.32|20.16|20.31|20.15|20.36|20.2|20.3|20.14|97
1636560900000|2021-11-10 16:15:00|||||||||101
1636561200000|2021-11-10 16:20:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|250
1636561500000|2021-11-10 16:25:00|20.32|20.16|20.37|20.21|20.41|20.25|20.32|20.16|204
1636561800000|2021-11-10 16:30:00|20.36|20.2|20.4|20.24|20.43|20.27|20.36|20.2|391
1636562100000|2021-11-10 16:35:00|20.38|20.22|20.42|20.26|20.43|20.27|20.37|20.21|174
1636562400000|2021-11-10 16:40:00|20.4|20.24|20.44|20.28|20.48|20.32|20.38|20.22|213
1636562700000|2021-11-10 16:45:00|20.48|20.32|20.33|20.17|20.48|20.32|20.33|20.17|256
1636563000000|2021-11-10 16:50:00|20.35|20.19|20.33|20.17|20.37|20.21|20.32|20.16|355
1636563300000|2021-11-10 16:55:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|320
1636563600000|2021-11-10 17:00:00|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|127
1636563900000|2021-11-10 17:05:00|20.23|20.07|20.22|20.06|20.28|20.12|20.22|20.06|314
1636564200000|2021-11-10 17:10:00|20.23|20.07|20.27|20.11|20.28|20.12|20.22|20.06|234
1636564500000|2021-11-10 17:15:00|20.28|20.12|20.27|20.11|20.28|20.12|20.22|20.06|284
1636564800000|2021-11-10 17:20:00|20.23|20.07|20.23|20.07|20.27|20.11|20.22|20.06|268
1636565100000|2021-11-10 17:25:00|20.25|20.09|20.33|20.17|20.33|20.17|20.23|20.07|263
1636565400000|2021-11-10 17:30:00|20.28|20.12|20.28|20.12|20.33|20.17|20.27|20.11|184
1636565700000|2021-11-10 17:35:00|20.27|20.11|20.28|20.12|20.29|20.13|20.23|20.07|188
1636566000000|2021-11-10 17:40:00|20.29|20.13|20.39|20.23|20.4|20.24|20.28|20.12|236
1636566300000|2021-11-10 17:45:00|20.4|20.24|20.44|20.28|20.49|20.33|20.39|20.23|369
1636566600000|2021-11-10 17:50:00|20.4|20.24|20.39|20.23|20.4|20.24|20.35|20.19|340
1636566900000|2021-11-10 17:55:00|20.35|20.19|20.29|20.13|20.39|20.23|20.28|20.12|544
1636567200000|2021-11-10 18:00:00|20.28|20.12|20.46|20.3|20.46|20.3|20.28|20.12|230
1636567500000|2021-11-10 18:05:00|20.5|20.34|20.5|20.34|20.61|20.45|20.45|20.29|882
1636567800000|2021-11-10 18:10:00|20.54|20.38|20.6|20.44|20.6|20.44|20.44|20.28|671
1636568100000|2021-11-10 18:15:00|20.61|20.45|20.61|20.45|20.67|20.51|20.55|20.39|475
1636568400000|2021-11-10 18:20:00|20.58|20.42|20.62|20.46|20.71|20.55|20.56|20.4|388
1636568700000|2021-11-10 18:25:00|20.59|20.43|20.53|20.37|20.62|20.46|20.52|20.36|683
1636569000000|2021-11-10 18:30:00|20.55|20.39|20.48|20.32|20.58|20.42|20.47|20.31|550
1636569300000|2021-11-10 18:35:00|20.47|20.31|20.63|20.47|20.63|20.47|20.47|20.31|308
1636569600000|2021-11-10 18:40:00|20.61|20.45|20.59|20.43|20.64|20.48|20.58|20.42|460
1636569900000|2021-11-10 18:45:00|20.61|20.45|20.8|20.64|20.8|20.64|20.58|20.42|668
1636570200000|2021-11-10 18:50:00|20.78|20.62|20.81|20.65|20.84|20.68|20.75|20.59|370
1636570500000|2021-11-10 18:55:00|20.82|20.66|20.81|20.65|20.87|20.71|20.76|20.6|398
1636570800000|2021-11-10 19:00:00|20.82|20.66|20.94|20.78|21.04|20.88|20.81|20.65|971
1636571100000|2021-11-10 19:05:00|20.97|20.81|20.8|20.64|20.99|20.83|20.77|20.61|1077
1636571400000|2021-11-10 19:10:00|20.82|20.66|20.93|20.77|20.93|20.77|20.82|20.66|546
1636571700000|2021-11-10 19:15:00|20.92|20.76|20.88|20.72|20.93|20.77|20.77|20.61|702
1636572000000|2021-11-10 19:20:00|20.92|20.76|21.09|20.93|21.09|20.93|20.77|20.61|583
1636572300000|2021-11-10 19:25:00|21.04|20.88|21.22|21.06|21.22|21.06|21.04|20.88|901
1636572600000|2021-11-10 19:30:00|21.21|21.05|21.17|21.01|21.22|21.06|21.06|20.9|1421
1636572900000|2021-11-10 19:35:00|21.16|21|21.22|21.06|21.22|21.06|21.06|20.9|832
1636573200000|2021-11-10 19:40:00|21.17|21.01|21.37|21.21|21.37|21.21|21.17|21.01|847
1636573500000|2021-11-10 19:45:00|21.38|21.22|21.06|20.9|21.38|21.22|21.06|20.9|1111
1636573800000|2021-11-10 19:50:00|21.08|20.92|21.05|20.89|21.16|21|21|20.84|514
1636574100000|2021-11-10 19:55:00|21.03|20.87|21.1|20.94|21.11|20.95|21|20.84|433
1636574400000|2021-11-10 20:00:00|21.11|20.95|21.15|20.99|21.15|20.99|21.04|20.88|637
1636574700000|2021-11-10 20:05:00|21.16|21|21.04|20.88|21.26|21.1|20.98|20.82|659
1636575000000|2021-11-10 20:10:00|21.08|20.92|20.93|20.77|21.08|20.92|20.93|20.77|644
1636575300000|2021-11-10 20:15:00|20.98|20.82|20.96|20.8|20.98|20.82|20.86|20.7|793
1636575600000|2021-11-10 20:20:00|20.95|20.79|21.07|20.91|21.07|20.91|20.9|20.74|893
1636575900000|2021-11-10 20:25:00|21.06|20.9|20.97|20.81|21.07|20.91|20.95|20.79|586
1636576200000|2021-11-10 20:30:00|20.96|20.8|21.02|20.86|21.03|20.87|20.86|20.7|909
1636576500000|2021-11-10 20:35:00|21.01|20.85|21.07|20.91|21.12|20.96|20.96|20.8|622
1636576800000|2021-11-10 20:40:00|21.02|20.86|21.13|20.97|21.13|20.97|20.96|20.8|811
1636577100000|2021-11-10 20:45:00|21.11|20.95|20.99|20.83|21.15|20.99|20.98|20.82|1024
1636577400000|2021-11-10 20:50:00|20.94|20.78|20.83|20.67|20.95|20.79|20.73|20.57|1266
1636577700000|2021-11-10 20:55:00|20.79|20.63|20.85|20.69|20.89|20.73|20.78|20.62|2077
1636578000000|2021-11-10 21:00:00|20.87|20.71|20.9|20.74|20.94|20.78|20.84|20.68|557
1636578300000|2021-11-10 21:05:00|20.91|20.75|20.92|20.76|20.95|20.79|20.9|20.74|654
1636578600000|2021-11-10 21:10:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|1491
1636579800000|2021-11-10 21:30:00|||||||||132
1636580100000|2021-11-10 21:35:00|20.9|20.74|20.9|20.74|20.91|20.75|20.9|20.74|6
1636580400000|2021-11-10 21:40:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|75
1636580700000|2021-11-10 21:45:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|104
1636581300000|2021-11-10 21:55:00|20.84|20.68|20.85|20.69|20.85|20.69|20.8|20.64|78
1636585200000|2021-11-10 23:00:00|20.82|20.66|20.81|20.65|20.86|20.7|20.81|20.65|20
1636585500000|2021-11-10 23:05:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|24
1636585800000|2021-11-10 23:10:00|20.8|20.64|20.81|20.65|20.85|20.69|20.8|20.64|36
1636586100000|2021-11-10 23:15:00|||||||||2
1636586400000|2021-11-10 23:20:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|8
1636586700000|2021-11-10 23:25:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|11
1636587000000|2021-11-10 23:30:00|20.8|20.64|20.83|20.67|20.85|20.69|20.8|20.64|32
1636587300000|2021-11-10 23:35:00|20.86|20.7|20.86|20.7|20.86|20.7|20.81|20.65|5
1636587600000|2021-11-10 23:40:00|||||||||1
1636587900000|2021-11-10 23:45:00|20.91|20.75|20.91|20.75|20.91|20.75|20.86|20.7|16
1636588200000|2021-11-10 23:50:00|||||||||2
1636588500000|2021-11-10 23:55:00|20.89|20.73|20.86|20.7|20.91|20.75|20.86|20.7|56
1636588800000|2021-11-11 00:00:00|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|38
1636589100000|2021-11-11 00:05:00|20.86|20.7|20.85|20.69|20.9|20.74|20.85|20.69|11
1636589400000|2021-11-11 00:10:00|20.81|20.65|20.77|20.61|20.81|20.65|20.75|20.59|94
1636589700000|2021-11-11 00:15:00|20.75|20.59|20.79|20.63|20.8|20.64|20.75|20.59|14
1636590000000|2021-11-11 00:20:00|20.75|20.59|20.75|20.59|20.79|20.63|20.75|20.59|25
1636590300000|2021-11-11 00:25:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|5
1636590600000|2021-11-11 00:30:00|20.74|20.58|20.75|20.59|20.77|20.61|20.74|20.58|4
1636590900000|2021-11-11 00:35:00|20.77|20.61|20.79|20.63|20.79|20.63|20.75|20.59|7
1636591200000|2021-11-11 00:40:00|20.77|20.61|20.79|20.63|20.79|20.63|20.75|20.59|21
1636591500000|2021-11-11 00:45:00|||||||||44
1636591800000|2021-11-11 00:50:00|20.77|20.61|20.79|20.63|20.79|20.63|20.75|20.59|6
1636592100000|2021-11-11 00:55:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|1
1636592400000|2021-11-11 01:00:00|20.79|20.63|20.77|20.61|20.79|20.63|20.75|20.59|0
1636592700000|2021-11-11 01:05:00|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|11
1636593000000|2021-11-11 01:10:00|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|4
1636593300000|2021-11-11 01:15:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1636593600000|2021-11-11 01:20:00|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|2
1636593900000|2021-11-11 01:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|19
1636594200000|2021-11-11 01:30:00|20.84|20.68|20.8|20.64|20.85|20.69|20.8|20.64|12
1636594500000|2021-11-11 01:35:00|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|13
1636594800000|2021-11-11 01:40:00|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|10
1636595100000|2021-11-11 01:45:00|20.82|20.66|20.79|20.63|20.84|20.68|20.79|20.63|8
1636595400000|2021-11-11 01:50:00|20.75|20.59|20.75|20.59|20.77|20.61|20.75|20.59|19
1636595700000|2021-11-11 01:55:00|20.77|20.61|20.69|20.53|20.77|20.61|20.69|20.53|38
1636596000000|2021-11-11 02:00:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|7
1636596300000|2021-11-11 02:05:00|||||||||2
1636596600000|2021-11-11 02:10:00|20.71|20.55|20.73|20.57|20.74|20.58|20.69|20.53|3
1636596900000|2021-11-11 02:15:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|22
1636597200000|2021-11-11 02:20:00|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|10
1636597500000|2021-11-11 02:25:00|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|15
1636597800000|2021-11-11 02:30:00|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|12
1636598100000|2021-11-11 02:35:00|20.69|20.53|20.71|20.55|20.74|20.58|20.69|20.53|7
1636598400000|2021-11-11 02:40:00|20.69|20.53|20.71|20.55|20.74|20.58|20.69|20.53|1
1636598700000|2021-11-11 02:45:00|20.69|20.53|20.79|20.63|20.79|20.63|20.69|20.53|31
1636599000000|2021-11-11 02:50:00|||||||||4
1636599300000|2021-11-11 02:55:00|||||||||5
1636599600000|2021-11-11 03:00:00|||||||||4
1636599900000|2021-11-11 03:05:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1636600200000|2021-11-11 03:10:00|||||||||6
1636600800000|2021-11-11 03:20:00|||||||||2
1636601100000|2021-11-11 03:25:00|||||||||2
1636601400000|2021-11-11 03:30:00|||||||||2
1636602000000|2021-11-11 03:40:00|||||||||2
1636602300000|2021-11-11 03:45:00|20.81|20.65|20.8|20.64|20.81|20.65|20.8|20.64|0
1636602600000|2021-11-11 03:50:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|30
1636602900000|2021-11-11 03:55:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1636603200000|2021-11-11 04:00:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1636604100000|2021-11-11 04:15:00|20.86|20.7|20.86|20.7|20.86|20.7|20.85|20.69|0
1636604400000|2021-11-11 04:20:00|||||||||2
1636604700000|2021-11-11 04:25:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|100
1636605000000|2021-11-11 04:30:00|20.9|20.74|20.91|20.75|20.91|20.75|20.86|20.7|10
1636605300000|2021-11-11 04:35:00|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|8
1636605600000|2021-11-11 04:40:00|||||||||4
1636605900000|2021-11-11 04:45:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|0
1636606500000|2021-11-11 04:55:00|||||||||1
1636606800000|2021-11-11 05:00:00|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|18
1636607100000|2021-11-11 05:05:00|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|3
1636607400000|2021-11-11 05:10:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|0
1636608000000|2021-11-11 05:20:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1636608600000|2021-11-11 05:30:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|22
1636609200000|2021-11-11 05:40:00|20.79|20.63|20.79|20.63|20.8|20.64|20.77|20.61|29
1636609500000|2021-11-11 05:45:00|20.8|20.64|20.79|20.63|20.8|20.64|20.77|20.61|1
1636609800000|2021-11-11 05:50:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|9
1636610100000|2021-11-11 05:55:00|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|2
1636610400000|2021-11-11 06:00:00|20.75|20.59|20.79|20.63|20.79|20.63|20.75|20.59|17
1636610700000|2021-11-11 06:05:00|20.77|20.61|20.74|20.58|20.77|20.61|20.74|20.58|0
1636611300000|2021-11-11 06:15:00|||||||||4
1636611600000|2021-11-11 06:20:00|||||||||3
1636612200000|2021-11-11 06:30:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|26
1636612500000|2021-11-11 06:35:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|3
1636612800000|2021-11-11 06:40:00|20.7|20.54|20.74|20.58|20.74|20.58|20.7|20.54|24
1636613100000|2021-11-11 06:45:00|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|3
1636613400000|2021-11-11 06:50:00|20.75|20.59|20.7|20.54|20.75|20.59|20.7|20.54|10
1636613700000|2021-11-11 06:55:00|||||||||5
1636614000000|2021-11-11 07:00:00|||||||||1
1636614600000|2021-11-11 07:10:00|||||||||6
1636614900000|2021-11-11 07:15:00|||||||||18
1636615200000|2021-11-11 07:20:00|||||||||115
1636615500000|2021-11-11 07:25:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|171
1636615800000|2021-11-11 07:30:00|20.69|20.53|20.67|20.51|20.69|20.53|20.65|20.49|11
1636616100000|2021-11-11 07:35:00|20.69|20.53|20.65|20.49|20.7|20.54|20.65|20.49|32
1636616400000|2021-11-11 07:40:00|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|33
1636616700000|2021-11-11 07:45:00|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|98
1636617000000|2021-11-11 07:50:00|||||||||3
1636617300000|2021-11-11 07:55:00|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|24
1636617600000|2021-11-11 08:00:00|20.68|20.52|20.69|20.53|20.73|20.57|20.64|20.48|161
1636617900000|2021-11-11 08:05:00|20.71|20.55|20.69|20.53|20.74|20.58|20.68|20.52|42
1636618200000|2021-11-11 08:10:00|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|95
1636618500000|2021-11-11 08:15:00|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|24
1636618800000|2021-11-11 08:20:00|20.62|20.46|20.58|20.42|20.62|20.46|20.57|20.41|44
1636619100000|2021-11-11 08:25:00|20.62|20.46|20.62|20.46|20.62|20.46|20.58|20.42|15
1636619400000|2021-11-11 08:30:00|20.67|20.51|20.68|20.52|20.72|20.56|20.67|20.51|68
1636619700000|2021-11-11 08:35:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|39
1636620000000|2021-11-11 08:40:00|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|57
1636620300000|2021-11-11 08:45:00|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|11
1636620600000|2021-11-11 08:50:00|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|18
1636620900000|2021-11-11 08:55:00|||||||||4
1636621200000|2021-11-11 09:00:00|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|29
1636621500000|2021-11-11 09:05:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|3
1636621800000|2021-11-11 09:10:00|20.63|20.47|20.57|20.41|20.63|20.47|20.56|20.4|27
1636622100000|2021-11-11 09:15:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|31
1636622400000|2021-11-11 09:20:00|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|14
1636622700000|2021-11-11 09:25:00|20.55|20.39|20.51|20.35|20.55|20.39|20.5|20.34|27
1636623000000|2021-11-11 09:30:00|20.5|20.34|20.55|20.39|20.55|20.39|20.5|20.34|38
1636623300000|2021-11-11 09:35:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|4
1636623600000|2021-11-11 09:40:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|2
1636623900000|2021-11-11 09:45:00|||||||||11
1636624200000|2021-11-11 09:50:00|20.53|20.37|20.55|20.39|20.55|20.39|20.51|20.35|41
1636624500000|2021-11-11 09:55:00|||||||||7
1636624800000|2021-11-11 10:00:00|20.53|20.37|20.55|20.39|20.55|20.39|20.5|20.34|19
1636625100000|2021-11-11 10:05:00|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|28
1636625400000|2021-11-11 10:10:00|20.55|20.39|20.55|20.39|20.55|20.39|20.51|20.35|16
1636625700000|2021-11-11 10:15:00|20.53|20.37|20.55|20.39|20.55|20.39|20.51|20.35|20
1636626000000|2021-11-11 10:20:00|||||||||4
1636626300000|2021-11-11 10:25:00|||||||||4
1636626600000|2021-11-11 10:30:00|20.56|20.4|20.61|20.45|20.61|20.45|20.56|20.4|112
1636626900000|2021-11-11 10:35:00|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|74
1636627200000|2021-11-11 10:40:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|6
1636627500000|2021-11-11 10:45:00|20.61|20.45|20.61|20.45|20.64|20.48|20.61|20.45|71
1636627800000|2021-11-11 10:50:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|1
1636628400000|2021-11-11 11:00:00|||||||||1
1636628700000|2021-11-11 11:05:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|75
1636629000000|2021-11-11 11:10:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|16
1636629300000|2021-11-11 11:15:00|||||||||3
1636629600000|2021-11-11 11:20:00|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|4
1636629900000|2021-11-11 11:25:00|||||||||3
1636630200000|2021-11-11 11:30:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|7
1636630500000|2021-11-11 11:35:00|||||||||75
1636630800000|2021-11-11 11:40:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|16
1636631100000|2021-11-11 11:45:00|||||||||4
1636631400000|2021-11-11 11:50:00|20.56|20.4|20.56|20.4|20.56|20.4|20.52|20.36|23
1636631700000|2021-11-11 11:55:00|20.52|20.36|20.56|20.4|20.56|20.4|20.52|20.36|7
1636632000000|2021-11-11 12:00:00|||||||||3
1636632300000|2021-11-11 12:05:00|20.55|20.39|20.51|20.35|20.55|20.39|20.46|20.3|137
1636632600000|2021-11-11 12:10:00|||||||||3
1636632900000|2021-11-11 12:15:00|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|12
1636633200000|2021-11-11 12:20:00|||||||||17
1636633500000|2021-11-11 12:25:00|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|31
1636633800000|2021-11-11 12:30:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|22
1636634100000|2021-11-11 12:35:00|||||||||8
1636634400000|2021-11-11 12:40:00|20.49|20.33|20.47|20.31|20.52|20.36|20.47|20.31|19
1636634700000|2021-11-11 12:45:00|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|7
1636635000000|2021-11-11 12:50:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|3
1636635300000|2021-11-11 12:55:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|11
1636635600000|2021-11-11 13:00:00|20.49|20.33|20.47|20.31|20.51|20.35|20.47|20.31|44
1636635900000|2021-11-11 13:05:00|20.49|20.33|20.51|20.35|20.51|20.35|20.47|20.31|135
1636636200000|2021-11-11 13:10:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|28
1636636500000|2021-11-11 13:15:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|36
1636636800000|2021-11-11 13:20:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|31
1636637100000|2021-11-11 13:25:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|7
1636637400000|2021-11-11 13:30:00|||||||||18
1636637700000|2021-11-11 13:35:00|||||||||20
1636638000000|2021-11-11 13:40:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|21
1636638300000|2021-11-11 13:45:00|||||||||26
1636638600000|2021-11-11 13:50:00|||||||||14
1636638900000|2021-11-11 13:55:00|||||||||9
1636639200000|2021-11-11 14:00:00|||||||||76
1636639500000|2021-11-11 14:05:00|20.45|20.29|20.41|20.25|20.45|20.29|20.41|20.25|84
1636639800000|2021-11-11 14:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|98
1636640100000|2021-11-11 14:15:00|20.41|20.25|20.45|20.29|20.45|20.29|20.41|20.25|295
1636640400000|2021-11-11 14:20:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|105
1636640700000|2021-11-11 14:25:00|20.51|20.35|20.46|20.3|20.51|20.35|20.46|20.3|165
1636641000000|2021-11-11 14:30:00|20.47|20.31|20.51|20.35|20.52|20.36|20.46|20.3|421
1636641300000|2021-11-11 14:35:00|20.56|20.4|20.62|20.46|20.64|20.48|20.56|20.4|520
1636641600000|2021-11-11 14:40:00|20.61|20.45|20.61|20.45|20.61|20.45|20.56|20.4|830
1636641900000|2021-11-11 14:45:00|20.6|20.44|20.5|20.34|20.61|20.45|20.5|20.34|369
1636642200000|2021-11-11 14:50:00|20.55|20.39|20.45|20.29|20.55|20.39|20.45|20.29|352
1636642500000|2021-11-11 14:55:00|20.46|20.3|20.51|20.35|20.52|20.36|20.46|20.3|302
1636642800000|2021-11-11 15:00:00|20.52|20.36|20.57|20.41|20.57|20.41|20.51|20.35|250
1636643100000|2021-11-11 15:05:00|20.52|20.36|20.58|20.42|20.63|20.47|20.52|20.36|202
1636643400000|2021-11-11 15:10:00|20.57|20.41|20.52|20.36|20.58|20.42|20.52|20.36|157
1636643700000|2021-11-11 15:15:00|20.53|20.37|20.52|20.36|20.58|20.42|20.47|20.31|605
1636644000000|2021-11-11 15:20:00|20.53|20.37|20.58|20.42|20.63|20.47|20.48|20.32|784
1636644300000|2021-11-11 15:25:00|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|266
1636644600000|2021-11-11 15:30:00|20.68|20.52|20.63|20.47|20.73|20.57|20.63|20.47|511
1636644900000|2021-11-11 15:35:00|20.58|20.42|20.57|20.41|20.58|20.42|20.56|20.4|254
1636645200000|2021-11-11 15:40:00|20.58|20.42|20.51|20.35|20.58|20.42|20.51|20.35|266
1636645500000|2021-11-11 15:45:00|20.46|20.3|20.5|20.34|20.52|20.36|20.46|20.3|519
1636645800000|2021-11-11 15:50:00|20.46|20.3|20.5|20.34|20.51|20.35|20.46|20.3|172
1636646100000|2021-11-11 15:55:00|20.51|20.35|20.51|20.35|20.56|20.4|20.5|20.34|522
1636646400000|2021-11-11 16:00:00|20.52|20.36|20.52|20.36|20.57|20.41|20.46|20.3|1163
1636646700000|2021-11-11 16:05:00|20.53|20.37|20.57|20.41|20.58|20.42|20.52|20.36|271
1636647000000|2021-11-11 16:10:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|182
1636647300000|2021-11-11 16:15:00|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|281
1636647600000|2021-11-11 16:20:00|20.51|20.35|20.46|20.3|20.52|20.36|20.46|20.3|203
1636647900000|2021-11-11 16:25:00|20.42|20.26|20.47|20.31|20.48|20.32|20.42|20.26|380
1636648200000|2021-11-11 16:30:00|20.48|20.32|20.42|20.26|20.48|20.32|20.42|20.26|215
1636648500000|2021-11-11 16:35:00|20.37|20.21|20.31|20.15|20.37|20.21|20.31|20.15|363
1636648800000|2021-11-11 16:40:00|20.32|20.16|20.37|20.21|20.37|20.21|20.31|20.15|177
1636649100000|2021-11-11 16:45:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|126
1636649400000|2021-11-11 16:50:00|20.31|20.15|20.37|20.21|20.37|20.21|20.31|20.15|177
1636649700000|2021-11-11 16:55:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|66
1636650000000|2021-11-11 17:00:00|20.31|20.15|20.42|20.26|20.42|20.26|20.31|20.15|200
1636650300000|2021-11-11 17:05:00|20.41|20.25|20.42|20.26|20.47|20.31|20.41|20.25|385
1636650600000|2021-11-11 17:10:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|178
1636650900000|2021-11-11 17:15:00|20.47|20.31|20.52|20.36|20.53|20.37|20.47|20.31|226
1636651200000|2021-11-11 17:20:00|20.48|20.32|20.48|20.32|20.53|20.37|20.47|20.31|111
1636651500000|2021-11-11 17:25:00|20.47|20.31|20.42|20.26|20.48|20.32|20.42|20.26|159
1636651800000|2021-11-11 17:30:00|||||||||68
1636652100000|2021-11-11 17:35:00|20.37|20.21|20.37|20.21|20.42|20.26|20.32|20.16|364
1636652400000|2021-11-11 17:40:00|||||||||84
1636652700000|2021-11-11 17:45:00|20.42|20.26|20.41|20.25|20.42|20.26|20.37|20.21|258
1636653000000|2021-11-11 17:50:00|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|78
1636653300000|2021-11-11 17:55:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|139
1636653600000|2021-11-11 18:00:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|190
1636653900000|2021-11-11 18:05:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|111
1636654200000|2021-11-11 18:10:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|91
1636654500000|2021-11-11 18:15:00|20.45|20.29|20.43|20.27|20.48|20.32|20.42|20.26|95
1636654800000|2021-11-11 18:20:00|20.42|20.26|20.43|20.27|20.43|20.27|20.38|20.22|245
1636655100000|2021-11-11 18:25:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|200
1636655400000|2021-11-11 18:30:00|||||||||198
1636655700000|2021-11-11 18:35:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|117
1636656000000|2021-11-11 18:40:00|||||||||57
1636656300000|2021-11-11 18:45:00|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|212
1636656600000|2021-11-11 18:50:00|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|59
1636656900000|2021-11-11 18:55:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|101
1636657200000|2021-11-11 19:00:00|20.32|20.16|20.26|20.1|20.32|20.16|20.26|20.1|335
1636657500000|2021-11-11 19:05:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|361
1636657800000|2021-11-11 19:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|166
1636658100000|2021-11-11 19:15:00|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|329
1636658400000|2021-11-11 19:20:00|||||||||142
1636658700000|2021-11-11 19:25:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|200
1636659000000|2021-11-11 19:30:00|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|158
1636659300000|2021-11-11 19:35:00|20.26|20.1|20.16|20|20.27|20.11|20.16|20|362
1636659600000|2021-11-11 19:40:00|20.11|19.95|20.17|20.01|20.22|20.06|20.11|19.95|657
1636659900000|2021-11-11 19:45:00|20.22|20.06|20.27|20.11|20.27|20.11|20.17|20.01|423
1636660200000|2021-11-11 19:50:00|20.28|20.12|20.33|20.17|20.37|20.21|20.27|20.11|549
1636660500000|2021-11-11 19:55:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|395
1636660800000|2021-11-11 20:00:00|20.32|20.16|20.37|20.21|20.43|20.27|20.32|20.16|485
1636661100000|2021-11-11 20:05:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|507
1636661400000|2021-11-11 20:10:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|389
1636661700000|2021-11-11 20:15:00|20.42|20.26|20.37|20.21|20.43|20.27|20.37|20.21|397
1636662000000|2021-11-11 20:20:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|267
1636662300000|2021-11-11 20:25:00|20.38|20.22|20.37|20.21|20.38|20.22|20.32|20.16|928
1636662600000|2021-11-11 20:30:00|20.38|20.22|20.43|20.27|20.44|20.28|20.38|20.22|414
1636662900000|2021-11-11 20:35:00|20.41|20.25|20.43|20.27|20.44|20.28|20.38|20.22|462
1636663200000|2021-11-11 20:40:00|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|628
1636663500000|2021-11-11 20:45:00|20.38|20.22|20.43|20.27|20.44|20.28|20.38|20.22|560
1636663800000|2021-11-11 20:50:00|20.44|20.28|20.44|20.28|20.44|20.28|20.39|20.23|307
1636664100000|2021-11-11 20:55:00|20.45|20.29|20.56|20.4|20.56|20.4|20.43|20.27|2167
1636664400000|2021-11-11 21:00:00|20.57|20.41|20.56|20.4|20.57|20.41|20.51|20.35|1176
1636664700000|2021-11-11 21:05:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|973
1636665000000|2021-11-11 21:10:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|1045
1636666200000|2021-11-11 21:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|270
1636666500000|2021-11-11 21:35:00|||||||||6
1636666800000|2021-11-11 21:40:00|||||||||31
1636667100000|2021-11-11 21:45:00|||||||||25
1636667400000|2021-11-11 21:50:00|||||||||31
1636667700000|2021-11-11 21:55:00|||||||||88
1636671600000|2021-11-11 23:00:00|20.48|20.32|20.51|20.35|20.51|20.35|20.46|20.3|20
1636671900000|2021-11-11 23:05:00|20.5|20.34|20.46|20.3|20.5|20.34|20.46|20.3|38
1636672200000|2021-11-11 23:10:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|19
1636672500000|2021-11-11 23:15:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|246
1636672800000|2021-11-11 23:20:00|||||||||70
1636673100000|2021-11-11 23:25:00|||||||||12
1636673400000|2021-11-11 23:30:00|||||||||2
1636673700000|2021-11-11 23:35:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1636674000000|2021-11-11 23:40:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1636674600000|2021-11-11 23:50:00|||||||||24
1636674900000|2021-11-11 23:55:00|||||||||36
1636675200000|2021-11-12 00:00:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|65
1636675500000|2021-11-12 00:05:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|8
1636675800000|2021-11-12 00:10:00|||||||||4
1636676100000|2021-11-12 00:15:00|||||||||2
1636676400000|2021-11-12 00:20:00|||||||||6
1636676700000|2021-11-12 00:25:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|33
1636677000000|2021-11-12 00:30:00|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|37
1636677300000|2021-11-12 00:35:00|20.38|20.22|20.36|20.2|20.4|20.24|20.36|20.2|29
1636677600000|2021-11-12 00:40:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|18
1636677900000|2021-11-12 00:45:00|||||||||15
1636678200000|2021-11-12 00:50:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|40
1636678500000|2021-11-12 00:55:00|||||||||1
1636678800000|2021-11-12 01:00:00|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|62
1636679100000|2021-11-12 01:05:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1636679400000|2021-11-12 01:10:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|27
1636679700000|2021-11-12 01:15:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1636680000000|2021-11-12 01:20:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1636680300000|2021-11-12 01:25:00|||||||||3
1636680600000|2021-11-12 01:30:00|||||||||6
1636681200000|2021-11-12 01:40:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|6
1636681500000|2021-11-12 01:45:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|5
1636681800000|2021-11-12 01:50:00|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|47
1636682100000|2021-11-12 01:55:00|20.4|20.24|20.41|20.25|20.41|20.25|20.36|20.2|57
1636682400000|2021-11-12 02:00:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|2
1636682700000|2021-11-12 02:05:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|5
1636683600000|2021-11-12 02:20:00|||||||||7
1636684200000|2021-11-12 02:30:00|||||||||22
1636684500000|2021-11-12 02:35:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|8
1636684800000|2021-11-12 02:40:00|||||||||2
1636685400000|2021-11-12 02:50:00|20.41|20.25|20.47|20.31|20.47|20.31|20.41|20.25|3
1636686300000|2021-11-12 03:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|8
1636686900000|2021-11-12 03:15:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|1
1636687500000|2021-11-12 03:25:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|7
1636689600000|2021-11-12 04:00:00|||||||||2
1636689900000|2021-11-12 04:05:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1636690500000|2021-11-12 04:15:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1636690800000|2021-11-12 04:20:00|||||||||2
1636691700000|2021-11-12 04:35:00|||||||||40
1636692000000|2021-11-12 04:40:00|20.43|20.27|20.47|20.31|20.47|20.31|20.42|20.26|64
1636692300000|2021-11-12 04:45:00|||||||||8
1636692900000|2021-11-12 04:55:00|||||||||2
1636693500000|2021-11-12 05:05:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1636693800000|2021-11-12 05:10:00|||||||||21
1636694100000|2021-11-12 05:15:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1636694400000|2021-11-12 05:20:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|1
1636695600000|2021-11-12 05:40:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|32
1636695900000|2021-11-12 05:45:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|15
1636696500000|2021-11-12 05:55:00|||||||||47
1636696800000|2021-11-12 06:00:00|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|23
1636697100000|2021-11-12 06:05:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|4
1636697700000|2021-11-12 06:15:00|||||||||3
1636698300000|2021-11-12 06:25:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|19
1636698600000|2021-11-12 06:30:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1636698900000|2021-11-12 06:35:00|||||||||4
1636699200000|2021-11-12 06:40:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|73
1636699800000|2021-11-12 06:50:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1636701300000|2021-11-12 07:15:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|81
1636701900000|2021-11-12 07:25:00|||||||||2
1636702200000|2021-11-12 07:30:00|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|1
1636703100000|2021-11-12 07:45:00|||||||||5
1636703400000|2021-11-12 07:50:00|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|63
1636703700000|2021-11-12 07:55:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1636704000000|2021-11-12 08:00:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|25
1636704300000|2021-11-12 08:05:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|245
1636704600000|2021-11-12 08:10:00|20.38|20.22|20.48|20.32|20.48|20.32|20.38|20.22|347
1636704900000|2021-11-12 08:15:00|20.49|20.33|20.48|20.32|20.49|20.33|20.43|20.27|157
1636705200000|2021-11-12 08:20:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|23
1636705500000|2021-11-12 08:25:00|20.44|20.28|20.48|20.32|20.48|20.32|20.44|20.28|7
1636705800000|2021-11-12 08:30:00|20.49|20.33|20.54|20.38|20.59|20.43|20.49|20.33|105
1636706100000|2021-11-12 08:35:00|20.55|20.39|20.54|20.38|20.55|20.39|20.49|20.33|59
1636706400000|2021-11-12 08:40:00|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|29
1636706700000|2021-11-12 08:45:00|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|84
1636707000000|2021-11-12 08:50:00|20.49|20.33|20.43|20.27|20.53|20.37|20.43|20.27|65
1636707300000|2021-11-12 08:55:00|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|2
1636707600000|2021-11-12 09:00:00|20.43|20.27|20.49|20.33|20.49|20.33|20.43|20.27|36
1636708200000|2021-11-12 09:10:00|20.53|20.37|20.53|20.37|20.54|20.38|20.49|20.33|34
1636708500000|2021-11-12 09:15:00|20.51|20.35|20.54|20.38|20.59|20.43|20.51|20.35|77
1636708800000|2021-11-12 09:20:00|||||||||4
1636709100000|2021-11-12 09:25:00|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|26
1636709400000|2021-11-12 09:30:00|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|45
1636709700000|2021-11-12 09:35:00|20.59|20.43|20.59|20.43|20.59|20.43|20.54|20.38|30
1636710000000|2021-11-12 09:40:00|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|20
1636710300000|2021-11-12 09:45:00|||||||||33
1636710600000|2021-11-12 09:50:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1636711200000|2021-11-12 10:00:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|63
1636711500000|2021-11-12 10:05:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|13
1636712100000|2021-11-12 10:15:00|20.59|20.43|20.54|20.38|20.59|20.43|20.54|20.38|53
1636712400000|2021-11-12 10:20:00|||||||||1
1636713300000|2021-11-12 10:35:00|||||||||8
1636713600000|2021-11-12 10:40:00|||||||||1
1636713900000|2021-11-12 10:45:00|||||||||6
1636714200000|2021-11-12 10:50:00|20.49|20.33|20.43|20.27|20.49|20.33|20.43|20.27|85
1636714500000|2021-11-12 10:55:00|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|10
1636714800000|2021-11-12 11:00:00|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|9
1636715100000|2021-11-12 11:05:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|1
1636715400000|2021-11-12 11:10:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|55
1636715700000|2021-11-12 11:15:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|1
1636716000000|2021-11-12 11:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|20
1636716300000|2021-11-12 11:25:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|16
1636716600000|2021-11-12 11:30:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|26
1636716900000|2021-11-12 11:35:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|45
1636717200000|2021-11-12 11:40:00|||||||||53
1636717500000|2021-11-12 11:45:00|||||||||35
1636717800000|2021-11-12 11:50:00|||||||||6
1636718100000|2021-11-12 11:55:00|||||||||7
1636718400000|2021-11-12 12:00:00|||||||||8
1636718700000|2021-11-12 12:05:00|||||||||5
1636719300000|2021-11-12 12:15:00|||||||||5
1636719600000|2021-11-12 12:20:00|||||||||11
1636719900000|2021-11-12 12:25:00|||||||||503
1636720200000|2021-11-12 12:30:00|||||||||264
1636720500000|2021-11-12 12:35:00|||||||||534
1636720800000|2021-11-12 12:40:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|164
1636721400000|2021-11-12 12:50:00|||||||||2
1636721700000|2021-11-12 12:55:00|||||||||6
1636722000000|2021-11-12 13:00:00|||||||||5
1636722300000|2021-11-12 13:05:00|||||||||14
1636722600000|2021-11-12 13:10:00|||||||||17
1636722900000|2021-11-12 13:15:00|||||||||23
1636723200000|2021-11-12 13:20:00|||||||||75
1636723500000|2021-11-12 13:25:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|211
1636723800000|2021-11-12 13:30:00|||||||||32
1636724100000|2021-11-12 13:35:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|57
1636724400000|2021-11-12 13:40:00|||||||||24
1636724700000|2021-11-12 13:45:00|||||||||35
1636725000000|2021-11-12 13:50:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|284
1636725300000|2021-11-12 13:55:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|34
1636725600000|2021-11-12 14:00:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|112
1636725900000|2021-11-12 14:05:00|20.32|20.16|20.22|20.06|20.32|20.16|20.22|20.06|312
1636726200000|2021-11-12 14:10:00|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|204
1636726500000|2021-11-12 14:15:00|||||||||224
1636726800000|2021-11-12 14:20:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|261
1636727100000|2021-11-12 14:25:00|20.27|20.11|20.26|20.1|20.31|20.15|20.26|20.1|434
1636727400000|2021-11-12 14:30:00|20.27|20.11|20.27|20.11|20.36|20.2|20.22|20.06|1014
1636727700000|2021-11-12 14:35:00|20.29|20.13|20.38|20.22|20.38|20.22|20.27|20.11|536
1636728000000|2021-11-12 14:40:00|20.37|20.21|20.28|20.12|20.37|20.21|20.27|20.11|393
1636728300000|2021-11-12 14:45:00|20.27|20.11|20.33|20.17|20.33|20.17|20.27|20.11|250
1636728600000|2021-11-12 14:50:00|20.38|20.22|20.33|20.17|20.43|20.27|20.33|20.17|792
1636728900000|2021-11-12 14:55:00|20.28|20.12|20.33|20.17|20.33|20.17|20.23|20.07|395
1636729200000|2021-11-12 15:00:00|20.31|20.15|20.32|20.16|20.38|20.22|20.28|20.12|903
1636729500000|2021-11-12 15:05:00|20.33|20.17|20.23|20.07|20.38|20.22|20.22|20.06|212
1636729800000|2021-11-12 15:10:00|20.27|20.11|20.28|20.12|20.28|20.12|20.22|20.06|473
1636730100000|2021-11-12 15:15:00|20.27|20.11|20.22|20.06|20.28|20.12|20.22|20.06|176
1636730400000|2021-11-12 15:20:00|20.2|20.04|20.23|20.07|20.27|20.11|20.18|20.02|350
1636730700000|2021-11-12 15:25:00|20.25|20.09|20.22|20.06|20.28|20.12|20.22|20.06|184
1636731000000|2021-11-12 15:30:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|254
1636731300000|2021-11-12 15:35:00|20.28|20.12|20.22|20.06|20.28|20.12|20.16|20|872
1636731600000|2021-11-12 15:40:00|20.21|20.05|20.16|20|20.22|20.06|20.16|20|504
1636731900000|2021-11-12 15:45:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|476
1636732200000|2021-11-12 15:50:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|379
1636732500000|2021-11-12 15:55:00|20.11|19.95|20.05|19.89|20.11|19.95|20.05|19.89|282
1636732800000|2021-11-12 16:00:00|20|19.84|20|19.84|20|19.84|19.95|19.79|728
1636733100000|2021-11-12 16:05:00|19.97|19.81|19.94|19.78|20|19.84|19.94|19.78|357
1636733400000|2021-11-12 16:10:00|19.95|19.79|19.9|19.74|19.95|19.79|19.89|19.73|452
1636733700000|2021-11-12 16:15:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|324
1636734000000|2021-11-12 16:20:00|19.9|19.74|19.89|19.73|19.94|19.78|19.89|19.73|248
1636734300000|2021-11-12 16:25:00|19.9|19.74|19.94|19.78|19.94|19.78|19.89|19.73|379
1636734600000|2021-11-12 16:30:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|310
1636734900000|2021-11-12 16:35:00|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|205
1636735200000|2021-11-12 16:40:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|588
1636735500000|2021-11-12 16:45:00|19.92|19.76|19.95|19.79|19.95|19.79|19.89|19.73|247
1636735800000|2021-11-12 16:50:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|307
1636736100000|2021-11-12 16:55:00|19.89|19.73|19.9|19.74|19.94|19.78|19.89|19.73|555
1636736400000|2021-11-12 17:00:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|296
1636736700000|2021-11-12 17:05:00|19.94|19.78|19.95|19.79|19.95|19.79|19.9|19.74|274
1636737000000|2021-11-12 17:10:00|19.9|19.74|19.9|19.74|19.95|19.79|19.9|19.74|700
1636737300000|2021-11-12 17:15:00|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|310
1636737600000|2021-11-12 17:20:00|20|19.84|20|19.84|20|19.84|19.95|19.79|672
1636737900000|2021-11-12 17:25:00|||||||||257
1636738200000|2021-11-12 17:30:00|||||||||141
1636738500000|2021-11-12 17:35:00|||||||||148
1636738800000|2021-11-12 17:40:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|227
1636739100000|2021-11-12 17:45:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|304
1636739400000|2021-11-12 17:50:00|20|19.84|20|19.84|20.01|19.85|19.96|19.8|206
1636739700000|2021-11-12 17:55:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|144
1636740000000|2021-11-12 18:00:00|19.96|19.8|20|19.84|20.01|19.85|19.96|19.8|288
1636740300000|2021-11-12 18:05:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|370
1636740600000|2021-11-12 18:10:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|134
1636740900000|2021-11-12 18:15:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|282
1636741200000|2021-11-12 18:20:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|71
1636741500000|2021-11-12 18:25:00|19.95|19.79|19.96|19.8|19.96|19.8|19.91|19.75|271
1636741800000|2021-11-12 18:30:00|19.95|19.79|19.86|19.7|19.95|19.79|19.85|19.69|256
1636742100000|2021-11-12 18:35:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|96
1636742400000|2021-11-12 18:40:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|102
1636742700000|2021-11-12 18:45:00|19.86|19.7|19.9|19.74|19.91|19.75|19.86|19.7|283
1636743000000|2021-11-12 18:50:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|145
1636743300000|2021-11-12 18:55:00|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|107
1636743600000|2021-11-12 19:00:00|||||||||153
1636743900000|2021-11-12 19:05:00|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|307
1636744200000|2021-11-12 19:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|305
1636744500000|2021-11-12 19:15:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|266
1636744800000|2021-11-12 19:20:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|139
1636745100000|2021-11-12 19:25:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|250
1636745400000|2021-11-12 19:30:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|223
1636745700000|2021-11-12 19:35:00|19.97|19.81|19.91|19.75|19.97|19.81|19.89|19.73|176
1636746000000|2021-11-12 19:40:00|19.92|19.76|19.91|19.75|19.92|19.76|19.87|19.71|256
1636746300000|2021-11-12 19:45:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|169
1636746600000|2021-11-12 19:50:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|229
1636746900000|2021-11-12 19:55:00|19.86|19.7|19.87|19.71|19.87|19.71|19.82|19.66|325
1636747200000|2021-11-12 20:00:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|369
1636747500000|2021-11-12 20:05:00|19.82|19.66|19.82|19.66|19.87|19.71|19.82|19.66|323
1636747800000|2021-11-12 20:10:00|||||||||196
1636748100000|2021-11-12 20:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.82|19.66|263
1636748400000|2021-11-12 20:20:00|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|545
1636748700000|2021-11-12 20:25:00|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|524
1636749000000|2021-11-12 20:30:00|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|610
1636749300000|2021-11-12 20:35:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|283
1636749600000|2021-11-12 20:40:00|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|941
1636749900000|2021-11-12 20:45:00|19.96|19.8|19.97|19.81|19.97|19.81|19.91|19.75|583
1636750200000|2021-11-12 20:50:00|19.96|19.8|19.96|19.8|19.97|19.81|19.92|19.76|1124
1636750500000|2021-11-12 20:55:00|19.92|19.76|19.91|19.75|19.97|19.81|19.9|19.74|2053
1636750800000|2021-11-12 21:00:00|19.9|19.74|19.87|19.71|19.95|19.79|19.87|19.71|563
1636751100000|2021-11-12 21:05:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|446
1636751400000|2021-11-12 21:10:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|648
1636752600000|2021-11-12 21:30:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|126
1636752900000|2021-11-12 21:35:00|||||||||8
1636753200000|2021-11-12 21:40:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|155
1636753500000|2021-11-12 21:45:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|12
1636753800000|2021-11-12 21:50:00|||||||||28
1636754100000|2021-11-12 21:55:00|19.91|19.75|19.89|19.73|19.91|19.75|19.87|19.71|12
1636930800000|2021-11-14 23:00:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|110
1636931100000|2021-11-14 23:05:00|20|19.84|20|19.84|20|19.84|20|19.84|2
1636931400000|2021-11-14 23:10:00|||||||||1
1636931700000|2021-11-14 23:15:00|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1636932000000|2021-11-14 23:20:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1636932600000|2021-11-14 23:30:00|||||||||2
1636932900000|2021-11-14 23:35:00|||||||||6
1636933200000|2021-11-14 23:40:00|||||||||1
1636933500000|2021-11-14 23:45:00|||||||||1
1636933800000|2021-11-14 23:50:00|||||||||1
1636934100000|2021-11-14 23:55:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|38
1636934400000|2021-11-15 00:00:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|77
1636934700000|2021-11-15 00:05:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|17
1636935000000|2021-11-15 00:10:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|118
1636935300000|2021-11-15 00:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|28
1636935600000|2021-11-15 00:20:00|20.03|19.87|20.04|19.88|20.06|19.9|20.03|19.87|9
1636935900000|2021-11-15 00:25:00|20.01|19.85|20.04|19.88|20.06|19.9|20.01|19.85|13
1636936200000|2021-11-15 00:30:00|20.06|19.9|20.04|19.88|20.06|19.9|20.01|19.85|9
1636936500000|2021-11-15 00:35:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1636936800000|2021-11-15 00:40:00|||||||||3
1636937400000|2021-11-15 00:50:00|||||||||3
1636937700000|2021-11-15 00:55:00|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|14
1636938000000|2021-11-15 01:00:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|2
1636938300000|2021-11-15 01:05:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|13
1636938900000|2021-11-15 01:15:00|||||||||15
1636939200000|2021-11-15 01:20:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|4
1636939500000|2021-11-15 01:25:00|20.06|19.9|20.07|19.91|20.07|19.91|20.04|19.88|4
1636940100000|2021-11-15 01:35:00|||||||||1
1636940400000|2021-11-15 01:40:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|0
1636940700000|2021-11-15 01:45:00|||||||||3
1636941300000|2021-11-15 01:55:00|||||||||3
1636941600000|2021-11-15 02:00:00|||||||||5
1636942500000|2021-11-15 02:15:00|||||||||1
1636942800000|2021-11-15 02:20:00|||||||||3332
1636943100000|2021-11-15 02:25:00|||||||||1014
1636943400000|2021-11-15 02:30:00|||||||||201
1636944000000|2021-11-15 02:40:00|||||||||1809
1636944300000|2021-11-15 02:45:00|||||||||211
1636944600000|2021-11-15 02:50:00|||||||||1296
1636944900000|2021-11-15 02:55:00|||||||||2808
1636945200000|2021-11-15 03:00:00|||||||||794
1636945500000|2021-11-15 03:05:00|||||||||432
1636945800000|2021-11-15 03:10:00|||||||||108
1636946100000|2021-11-15 03:15:00|||||||||2626
1636946400000|2021-11-15 03:20:00|||||||||1380
1636946700000|2021-11-15 03:25:00|||||||||360
1636947000000|2021-11-15 03:30:00|||||||||1440
1636947300000|2021-11-15 03:35:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|88
1636947600000|2021-11-15 03:40:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1636947900000|2021-11-15 03:45:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1636948500000|2021-11-15 03:55:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1636948800000|2021-11-15 04:00:00|||||||||1
1636949100000|2021-11-15 04:05:00|||||||||84
1636950300000|2021-11-15 04:25:00|||||||||1
1636950600000|2021-11-15 04:30:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|11
1636950900000|2021-11-15 04:35:00|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|6
1636951200000|2021-11-15 04:40:00|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|0
1636951500000|2021-11-15 04:45:00|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|5
1636953300000|2021-11-15 05:15:00|||||||||4
1636953900000|2021-11-15 05:25:00|||||||||540
1636954200000|2021-11-15 05:30:00|||||||||648
1636954500000|2021-11-15 05:35:00|||||||||1
1636955400000|2021-11-15 05:50:00|||||||||109
1636955700000|2021-11-15 05:55:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|51
1636956300000|2021-11-15 06:05:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1636956600000|2021-11-15 06:10:00|||||||||4
1636957800000|2021-11-15 06:30:00|||||||||1
1636958400000|2021-11-15 06:40:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|34
1636958700000|2021-11-15 06:45:00|||||||||4
1636959300000|2021-11-15 06:55:00|||||||||6
1636959600000|2021-11-15 07:00:00|||||||||13
1636960800000|2021-11-15 07:20:00|||||||||895
1636961100000|2021-11-15 07:25:00|||||||||3160
1636961400000|2021-11-15 07:30:00|||||||||1123
1636961700000|2021-11-15 07:35:00|||||||||974
1636962000000|2021-11-15 07:40:00|||||||||1106
1636962300000|2021-11-15 07:45:00|||||||||166
1636962600000|2021-11-15 07:50:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|397
1636962900000|2021-11-15 07:55:00|||||||||15
1636963200000|2021-11-15 08:00:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|49
1636963500000|2021-11-15 08:05:00|20.02|19.86|20.02|19.86|20.04|19.88|19.99|19.83|91
1636963800000|2021-11-15 08:10:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1636964100000|2021-11-15 08:15:00|||||||||2
1636964400000|2021-11-15 08:20:00|||||||||1
1636964700000|2021-11-15 08:25:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|75
1636965000000|2021-11-15 08:30:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|22
1636965300000|2021-11-15 08:35:00|||||||||1
1636965600000|2021-11-15 08:40:00|||||||||6
1636965900000|2021-11-15 08:45:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|33
1636966200000|2021-11-15 08:50:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|54
1636966500000|2021-11-15 08:55:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1636966800000|2021-11-15 09:00:00|19.99|19.83|19.99|19.83|20|19.84|19.97|19.81|20
1636967100000|2021-11-15 09:05:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|3
1636967400000|2021-11-15 09:10:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|59
1636967700000|2021-11-15 09:15:00|20|19.84|20|19.84|20|19.84|19.95|19.79|23
1636968000000|2021-11-15 09:20:00|||||||||2
1636968300000|2021-11-15 09:25:00|||||||||7
1636968600000|2021-11-15 09:30:00|||||||||19
1636968900000|2021-11-15 09:35:00|||||||||4
1636969200000|2021-11-15 09:40:00|||||||||7
1636969500000|2021-11-15 09:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1636969800000|2021-11-15 09:50:00|||||||||1
1636970100000|2021-11-15 09:55:00|20|19.84|20|19.84|20|19.84|20|19.84|78
1636970400000|2021-11-15 10:00:00|||||||||8
1636970700000|2021-11-15 10:05:00|||||||||14
1636971000000|2021-11-15 10:10:00|||||||||19
1636971300000|2021-11-15 10:15:00|||||||||10
1636971600000|2021-11-15 10:20:00|||||||||26
1636971900000|2021-11-15 10:25:00|||||||||36
1636972200000|2021-11-15 10:30:00|||||||||14
1636972500000|2021-11-15 10:35:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|20
1636972800000|2021-11-15 10:40:00|20|19.84|20|19.84|20|19.84|20|19.84|90
1636973100000|2021-11-15 10:45:00|||||||||12
1636973400000|2021-11-15 10:50:00|||||||||8
1636973700000|2021-11-15 10:55:00|||||||||16
1636974000000|2021-11-15 11:00:00|||||||||1
1636974600000|2021-11-15 11:10:00|||||||||6
1636974900000|2021-11-15 11:15:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|103
1636975200000|2021-11-15 11:20:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1636975500000|2021-11-15 11:25:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1636975800000|2021-11-15 11:30:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|31
1636976100000|2021-11-15 11:35:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|14
1636976400000|2021-11-15 11:40:00|||||||||10
1636977000000|2021-11-15 11:50:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1636977300000|2021-11-15 11:55:00|||||||||4
1636977600000|2021-11-15 12:00:00|||||||||3
1636977900000|2021-11-15 12:05:00|||||||||34
1636978500000|2021-11-15 12:15:00|||||||||7
1636978800000|2021-11-15 12:20:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|79
1636979100000|2021-11-15 12:25:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1636979400000|2021-11-15 12:30:00|||||||||2
1636979700000|2021-11-15 12:35:00|||||||||12
1636980000000|2021-11-15 12:40:00|||||||||1
1636980600000|2021-11-15 12:50:00|||||||||1
1636980900000|2021-11-15 12:55:00|||||||||4
1636981200000|2021-11-15 13:00:00|||||||||2
1636981500000|2021-11-15 13:05:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|51
1636981800000|2021-11-15 13:10:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|76
1636982100000|2021-11-15 13:15:00|||||||||19
1636982400000|2021-11-15 13:20:00|||||||||43
1636982700000|2021-11-15 13:25:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|134
1636983000000|2021-11-15 13:30:00|19.91|19.75|19.91|19.75|19.94|19.78|19.91|19.75|16
1636983300000|2021-11-15 13:35:00|||||||||1
1636983600000|2021-11-15 13:40:00|||||||||29
1636983900000|2021-11-15 13:45:00|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|36
1636984200000|2021-11-15 13:50:00|||||||||3
1636984500000|2021-11-15 13:55:00|||||||||15
1636984800000|2021-11-15 14:00:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|137
1636985100000|2021-11-15 14:05:00|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|62
1636985400000|2021-11-15 14:10:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|44
1636985700000|2021-11-15 14:15:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|126
1636986000000|2021-11-15 14:20:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|507
1636986300000|2021-11-15 14:25:00|19.94|19.78|19.94|19.78|19.96|19.8|19.91|19.75|635
1636986600000|2021-11-15 14:30:00|19.96|19.8|20.02|19.86|20.07|19.91|19.91|19.75|1015
1636986900000|2021-11-15 14:35:00|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|495
1636987200000|2021-11-15 14:40:00|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|510
1636987500000|2021-11-15 14:45:00|20.07|19.91|20.12|19.96|20.17|20.01|20.02|19.86|322
1636987800000|2021-11-15 14:50:00|20.14|19.98|20.12|19.96|20.22|20.06|20.07|19.91|595
1636988100000|2021-11-15 14:55:00|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|800
1636988400000|2021-11-15 15:00:00|20.09|19.93|20.22|20.06|20.22|20.06|20.09|19.93|495
1636988700000|2021-11-15 15:05:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|408
1636989000000|2021-11-15 15:10:00|20.17|20.01|20.22|20.06|20.22|20.06|20.17|20.01|205
1636989300000|2021-11-15 15:15:00|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|569
1636989600000|2021-11-15 15:20:00|20.22|20.06|20.22|20.06|20.22|20.06|20.17|20.01|505
1636989900000|2021-11-15 15:25:00|20.2|20.04|20.22|20.06|20.22|20.06|20.17|20.01|347
1636990200000|2021-11-15 15:30:00|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|245
1636990500000|2021-11-15 15:35:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|454
1636990800000|2021-11-15 15:40:00|20.37|20.21|20.27|20.11|20.37|20.21|20.27|20.11|685
1636991100000|2021-11-15 15:45:00|20.3|20.14|20.27|20.11|20.32|20.16|20.27|20.11|366
1636991400000|2021-11-15 15:50:00|20.25|20.09|20.27|20.11|20.27|20.11|20.22|20.06|329
1636991700000|2021-11-15 15:55:00|20.22|20.06|20.22|20.06|20.25|20.09|20.22|20.06|309
1636992000000|2021-11-15 16:00:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|250
1636992300000|2021-11-15 16:05:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|150
1636992600000|2021-11-15 16:10:00|20.27|20.11|20.27|20.11|20.27|20.11|20.22|20.06|157
1636992900000|2021-11-15 16:15:00|20.22|20.06|20.22|20.06|20.27|20.11|20.22|20.06|191
1636993200000|2021-11-15 16:20:00|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|237
1636993500000|2021-11-15 16:25:00|20.32|20.16|20.32|20.16|20.32|20.16|20.27|20.11|383
1636993800000|2021-11-15 16:30:00|20.27|20.11|20.27|20.11|20.32|20.16|20.27|20.11|442
1636994100000|2021-11-15 16:35:00|20.22|20.06|20.32|20.16|20.32|20.16|20.22|20.06|354
1636994400000|2021-11-15 16:40:00|20.33|20.17|20.53|20.37|20.53|20.37|20.32|20.16|691
1636994700000|2021-11-15 16:45:00|20.48|20.32|20.48|20.32|20.53|20.37|20.43|20.27|804
1636995000000|2021-11-15 16:50:00|20.53|20.37|20.53|20.37|20.58|20.42|20.48|20.32|353
1636995300000|2021-11-15 16:55:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|196
1636995600000|2021-11-15 17:00:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|248
1636995900000|2021-11-15 17:05:00|20.5|20.34|20.48|20.32|20.53|20.37|20.43|20.27|178
1636996200000|2021-11-15 17:10:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|276
1636996500000|2021-11-15 17:15:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|162
1636996800000|2021-11-15 17:20:00|20.58|20.42|20.48|20.32|20.58|20.42|20.48|20.32|464
1636997100000|2021-11-15 17:25:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|188
1636997400000|2021-11-15 17:30:00|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|686
1636997700000|2021-11-15 17:35:00|20.38|20.22|20.38|20.22|20.43|20.27|20.38|20.22|154
1636998000000|2021-11-15 17:40:00|20.35|20.19|20.33|20.17|20.43|20.27|20.28|20.12|406
1636998300000|2021-11-15 17:45:00|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|239
1636998600000|2021-11-15 17:50:00|20.33|20.17|20.23|20.07|20.33|20.17|20.23|20.07|179
1636998900000|2021-11-15 17:55:00|20.28|20.12|20.18|20.02|20.28|20.12|20.18|20.02|140
1636999200000|2021-11-15 18:00:00|20.2|20.04|20.13|19.97|20.23|20.07|20.13|19.97|227
1636999500000|2021-11-15 18:05:00|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|128
1636999800000|2021-11-15 18:10:00|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|102
1637000100000|2021-11-15 18:15:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|172
1637000400000|2021-11-15 18:20:00|20.11|19.95|20.08|19.92|20.18|20.02|20.08|19.92|393
1637000700000|2021-11-15 18:25:00|20.11|19.95|20.08|19.92|20.13|19.97|20.08|19.92|184
1637001000000|2021-11-15 18:30:00|20.06|19.9|20.08|19.92|20.11|19.95|20.03|19.87|310
1637001300000|2021-11-15 18:35:00|20.11|19.95|20.13|19.97|20.13|19.97|20.08|19.92|85
1637001600000|2021-11-15 18:40:00|||||||||80
1637001900000|2021-11-15 18:45:00|20.08|19.92|20.08|19.92|20.13|19.97|20.08|19.92|330
1637002200000|2021-11-15 18:50:00|20.11|19.95|20.13|19.97|20.13|19.97|20.08|19.92|97
1637002500000|2021-11-15 18:55:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|151
1637002800000|2021-11-15 19:00:00|20.14|19.98|20.19|20.03|20.19|20.03|20.13|19.97|229
1637003100000|2021-11-15 19:05:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|204
1637003400000|2021-11-15 19:10:00|20.16|20|20.19|20.03|20.19|20.03|20.14|19.98|99
1637003700000|2021-11-15 19:15:00|20.24|20.08|20.24|20.08|20.24|20.08|20.19|20.03|159
1637004000000|2021-11-15 19:20:00|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|197
1637004300000|2021-11-15 19:25:00|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|367
1637004600000|2021-11-15 19:30:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|217
1637004900000|2021-11-15 19:35:00|||||||||180
1637005200000|2021-11-15 19:40:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|315
1637005500000|2021-11-15 19:45:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|348
1637005800000|2021-11-15 19:50:00|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|356
1637006100000|2021-11-15 19:55:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|129
1637006400000|2021-11-15 20:00:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|460
1637006700000|2021-11-15 20:05:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|322
1637007000000|2021-11-15 20:10:00|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|216
1637007300000|2021-11-15 20:15:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|199
1637007600000|2021-11-15 20:20:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|192
1637007900000|2021-11-15 20:25:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|326
1637008200000|2021-11-15 20:30:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|458
1637008500000|2021-11-15 20:35:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|331
1637008800000|2021-11-15 20:40:00|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|469
1637009100000|2021-11-15 20:45:00|20.07|19.91|20.09|19.93|20.14|19.98|20.04|19.88|833
1637009400000|2021-11-15 20:50:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|414
1637009700000|2021-11-15 20:55:00|20.09|19.93|19.94|19.78|20.14|19.98|19.94|19.78|1136
1637010000000|2021-11-15 21:00:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|752
1637010300000|2021-11-15 21:05:00|||||||||382
1637010600000|2021-11-15 21:10:00|||||||||807
1637011800000|2021-11-15 21:30:00|20|19.84|20|19.84|20|19.84|20|19.84|53
1637012100000|2021-11-15 21:35:00|||||||||4
1637012400000|2021-11-15 21:40:00|||||||||26
1637012700000|2021-11-15 21:45:00|||||||||19
1637013000000|2021-11-15 21:50:00|||||||||13
1637013300000|2021-11-15 21:55:00|||||||||196
1637017200000|2021-11-15 23:00:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|35
1637017800000|2021-11-15 23:10:00|||||||||1
1637018100000|2021-11-15 23:15:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1637018400000|2021-11-15 23:20:00|20|19.84|20|19.84|20|19.84|20|19.84|23
1637018700000|2021-11-15 23:25:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|31
1637019000000|2021-11-15 23:30:00|||||||||1
1637020200000|2021-11-15 23:50:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1637020500000|2021-11-15 23:55:00|||||||||20
1637020800000|2021-11-16 00:00:00|||||||||4
1637021100000|2021-11-16 00:05:00|||||||||5
1637021400000|2021-11-16 00:10:00|||||||||2
1637021700000|2021-11-16 00:15:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|5
1637022000000|2021-11-16 00:20:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|12
1637022600000|2021-11-16 00:30:00|||||||||4
1637022900000|2021-11-16 00:35:00|||||||||10
1637023200000|2021-11-16 00:40:00|||||||||6
1637023800000|2021-11-16 00:50:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|50
1637024100000|2021-11-16 00:55:00|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|27
1637024400000|2021-11-16 01:00:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|6
1637024700000|2021-11-16 01:05:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|60
1637025300000|2021-11-16 01:15:00|19.96|19.8|19.98|19.82|20.01|19.85|19.96|19.8|56
1637025600000|2021-11-16 01:20:00|20.01|19.85|19.98|19.82|20.01|19.85|19.96|19.8|24
1637025900000|2021-11-16 01:25:00|20.01|19.85|19.98|19.82|20.01|19.85|19.96|19.8|64
1637026200000|2021-11-16 01:30:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|0
1637026500000|2021-11-16 01:35:00|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|0
1637026800000|2021-11-16 01:40:00|20.01|19.85|19.98|19.82|20.01|19.85|19.96|19.8|5
1637027100000|2021-11-16 01:45:00|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|3
1637027400000|2021-11-16 01:50:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|10
1637027700000|2021-11-16 01:55:00|||||||||7
1637028000000|2021-11-16 02:00:00|||||||||9
1637028600000|2021-11-16 02:10:00|||||||||9
1637028900000|2021-11-16 02:15:00|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|17
1637029200000|2021-11-16 02:20:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1637030400000|2021-11-16 02:40:00|||||||||2
1637030700000|2021-11-16 02:45:00|||||||||1
1637033100000|2021-11-16 03:25:00|||||||||5
1637033400000|2021-11-16 03:30:00|||||||||7
1637034600000|2021-11-16 03:50:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1637034900000|2021-11-16 03:55:00|||||||||1
1637035200000|2021-11-16 04:00:00|||||||||1
1637035500000|2021-11-16 04:05:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|29
1637035800000|2021-11-16 04:10:00|||||||||4
1637036100000|2021-11-16 04:15:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1637036400000|2021-11-16 04:20:00|20.07|19.91|20.04|19.88|20.07|19.91|20.02|19.86|43
1637036700000|2021-11-16 04:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|33
1637037000000|2021-11-16 04:30:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|22
1637037300000|2021-11-16 04:35:00|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|0
1637037600000|2021-11-16 04:40:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1637037900000|2021-11-16 04:45:00|20.02|19.86|20.04|19.88|20.07|19.91|20.02|19.86|2
1637038200000|2021-11-16 04:50:00|20.02|19.86|20.04|19.88|20.07|19.91|20.02|19.86|7
1637038500000|2021-11-16 04:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1637038800000|2021-11-16 05:00:00|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|4
1637039100000|2021-11-16 05:05:00|||||||||14
1637039400000|2021-11-16 05:10:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|17
1637039700000|2021-11-16 05:15:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|8
1637040000000|2021-11-16 05:20:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|55
1637040300000|2021-11-16 05:25:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|25
1637040600000|2021-11-16 05:30:00|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|58
1637040900000|2021-11-16 05:35:00|||||||||2
1637041800000|2021-11-16 05:50:00|||||||||2
1637042100000|2021-11-16 05:55:00|||||||||1
1637042400000|2021-11-16 06:00:00|||||||||4
1637043900000|2021-11-16 06:25:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|50
1637044200000|2021-11-16 06:30:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|2
1637044500000|2021-11-16 06:35:00|||||||||1
1637045700000|2021-11-16 06:55:00|||||||||1
1637046000000|2021-11-16 07:00:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1637046600000|2021-11-16 07:10:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1637046900000|2021-11-16 07:15:00|20.02|19.86|20.05|19.89|20.07|19.91|20.02|19.86|73
1637047200000|2021-11-16 07:20:00|20.02|19.86|20.02|19.86|20.07|19.91|20.02|19.86|12
1637047500000|2021-11-16 07:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|68
1637047800000|2021-11-16 07:30:00|||||||||14
1637048100000|2021-11-16 07:35:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|24
1637048400000|2021-11-16 07:40:00|||||||||3
1637048700000|2021-11-16 07:45:00|||||||||2
1637049600000|2021-11-16 08:00:00|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|57
1637049900000|2021-11-16 08:05:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|24
1637050200000|2021-11-16 08:10:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1637050500000|2021-11-16 08:15:00|||||||||16
1637050800000|2021-11-16 08:20:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|77
1637051100000|2021-11-16 08:25:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|27
1637051400000|2021-11-16 08:30:00|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|54
1637051700000|2021-11-16 08:35:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|190
1637052000000|2021-11-16 08:40:00|20.18|20.02|20.18|20.02|20.23|20.07|20.13|19.97|79
1637052300000|2021-11-16 08:45:00|||||||||40
1637052600000|2021-11-16 08:50:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|58
1637052900000|2021-11-16 08:55:00|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|21
1637053200000|2021-11-16 09:00:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|125
1637053500000|2021-11-16 09:05:00|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|16
1637053800000|2021-11-16 09:10:00|||||||||14
1637054100000|2021-11-16 09:15:00|||||||||52
1637054400000|2021-11-16 09:20:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|17
1637054700000|2021-11-16 09:25:00|||||||||7
1637055000000|2021-11-16 09:30:00|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|29
1637055300000|2021-11-16 09:35:00|20.13|19.97|20.18|20.02|20.23|20.07|20.13|19.97|143
1637055900000|2021-11-16 09:45:00|||||||||9
1637056200000|2021-11-16 09:50:00|||||||||1
1637056500000|2021-11-16 09:55:00|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|27
1637056800000|2021-11-16 10:00:00|20.13|19.97|20.13|19.97|20.18|20.02|20.13|19.97|18
1637057100000|2021-11-16 10:05:00|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|61
1637057400000|2021-11-16 10:10:00|||||||||33
1637057700000|2021-11-16 10:15:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|64
1637058000000|2021-11-16 10:20:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|32
1637058300000|2021-11-16 10:25:00|||||||||11
1637058600000|2021-11-16 10:30:00|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|27
1637058900000|2021-11-16 10:35:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|6
1637059200000|2021-11-16 10:40:00|||||||||10
1637059500000|2021-11-16 10:45:00|||||||||11
1637059800000|2021-11-16 10:50:00|||||||||7
1637060100000|2021-11-16 10:55:00|||||||||3
1637060400000|2021-11-16 11:00:00|||||||||8
1637060700000|2021-11-16 11:05:00|||||||||23
1637061000000|2021-11-16 11:10:00|||||||||15
1637061300000|2021-11-16 11:15:00|||||||||18
1637061600000|2021-11-16 11:20:00|||||||||18
1637061900000|2021-11-16 11:25:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|85
1637062200000|2021-11-16 11:30:00|||||||||40
1637062500000|2021-11-16 11:35:00|||||||||10
1637062800000|2021-11-16 11:40:00|||||||||8
1637063100000|2021-11-16 11:45:00|||||||||30
1637063400000|2021-11-16 11:50:00|||||||||6
1637063700000|2021-11-16 11:55:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|71
1637064000000|2021-11-16 12:00:00|||||||||56
1637064300000|2021-11-16 12:05:00|||||||||131
1637064600000|2021-11-16 12:10:00|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|122
1637064900000|2021-11-16 12:15:00|||||||||10
1637065200000|2021-11-16 12:20:00|20.08|19.92|20.04|19.88|20.08|19.92|20.03|19.87|47
1637065500000|2021-11-16 12:25:00|||||||||11
1637065800000|2021-11-16 12:30:00|||||||||17
1637066100000|2021-11-16 12:35:00|||||||||8
1637066400000|2021-11-16 12:40:00|||||||||6
1637066700000|2021-11-16 12:45:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|56
1637067000000|2021-11-16 12:50:00|||||||||10
1637067300000|2021-11-16 12:55:00|||||||||39
1637067600000|2021-11-16 13:00:00|||||||||42
1637067900000|2021-11-16 13:05:00|||||||||126
1637068200000|2021-11-16 13:10:00|||||||||23
1637068500000|2021-11-16 13:15:00|||||||||25
1637068800000|2021-11-16 13:20:00|||||||||23
1637069100000|2021-11-16 13:25:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|93
1637069400000|2021-11-16 13:30:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|132
1637069700000|2021-11-16 13:35:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|144
1637070000000|2021-11-16 13:40:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|104
1637070300000|2021-11-16 13:45:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|99
1637070600000|2021-11-16 13:50:00|||||||||55
1637070900000|2021-11-16 13:55:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|38
1637071200000|2021-11-16 14:00:00|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|84
1637071500000|2021-11-16 14:05:00|||||||||41
1637071800000|2021-11-16 14:10:00|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|37
1637072100000|2021-11-16 14:15:00|||||||||60
1637072400000|2021-11-16 14:20:00|||||||||23
1637072700000|2021-11-16 14:25:00|||||||||53
1637073000000|2021-11-16 14:30:00|20.16|20|20.09|19.93|20.19|20.03|20.09|19.93|729
1637073300000|2021-11-16 14:35:00|20.04|19.88|20.04|19.88|20.09|19.93|19.99|19.83|541
1637073600000|2021-11-16 14:40:00|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|603
1637073900000|2021-11-16 14:45:00|19.97|19.81|19.94|19.78|19.99|19.83|19.89|19.73|487
1637074200000|2021-11-16 14:50:00|19.99|19.83|19.94|19.78|20.04|19.88|19.94|19.78|942
1637074500000|2021-11-16 14:55:00|19.97|19.81|19.94|19.78|19.99|19.83|19.94|19.78|558
1637074800000|2021-11-16 15:00:00|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|366
1637075100000|2021-11-16 15:05:00|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|308
1637075400000|2021-11-16 15:10:00|19.97|19.81|19.89|19.73|19.99|19.83|19.89|19.73|530
1637075700000|2021-11-16 15:15:00|19.94|19.78|19.99|19.83|19.99|19.83|19.89|19.73|458
1637076000000|2021-11-16 15:20:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|383
1637076300000|2021-11-16 15:25:00|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|318
1637076600000|2021-11-16 15:30:00|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|321
1637076900000|2021-11-16 15:35:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|382
1637077200000|2021-11-16 15:40:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|318
1637077500000|2021-11-16 15:45:00|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|360
1637077800000|2021-11-16 15:50:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|196
1637078100000|2021-11-16 15:55:00|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|257
1637078400000|2021-11-16 16:00:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|465
1637078700000|2021-11-16 16:05:00|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|394
1637079000000|2021-11-16 16:10:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|114
1637079300000|2021-11-16 16:15:00|||||||||160
1637079600000|2021-11-16 16:20:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|265
1637079900000|2021-11-16 16:25:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|824
1637080200000|2021-11-16 16:30:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|615
1637080500000|2021-11-16 16:35:00|19.95|19.79|20|19.84|20|19.84|19.95|19.79|164
1637080800000|2021-11-16 16:40:00|||||||||152
1637081100000|2021-11-16 16:45:00|20.05|19.89|20|19.84|20.05|19.89|20|19.84|545
1637081400000|2021-11-16 16:50:00|19.95|19.79|19.95|19.79|20|19.84|19.95|19.79|573
1637081700000|2021-11-16 16:55:00|19.97|19.81|19.95|19.79|20|19.84|19.95|19.79|283
1637082000000|2021-11-16 17:00:00|||||||||135
1637082300000|2021-11-16 17:05:00|||||||||87
1637082600000|2021-11-16 17:10:00|||||||||284
1637082900000|2021-11-16 17:15:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|336
1637083200000|2021-11-16 17:20:00|||||||||182
1637083500000|2021-11-16 17:25:00|||||||||304
1637083800000|2021-11-16 17:30:00|||||||||208
1637084100000|2021-11-16 17:35:00|||||||||263
1637084400000|2021-11-16 17:40:00|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|668
1637084700000|2021-11-16 17:45:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|406
1637085000000|2021-11-16 17:50:00|||||||||68
1637085300000|2021-11-16 17:55:00|||||||||143
1637085600000|2021-11-16 18:00:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|153
1637085900000|2021-11-16 18:05:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|56
1637086200000|2021-11-16 18:10:00|||||||||60
1637086500000|2021-11-16 18:15:00|||||||||184
1637086800000|2021-11-16 18:20:00|||||||||48
1637087100000|2021-11-16 18:25:00|||||||||148
1637087400000|2021-11-16 18:30:00|19.9|19.74|19.9|19.74|19.9|19.74|19.85|19.69|242
1637087700000|2021-11-16 18:35:00|||||||||94
1637088000000|2021-11-16 18:40:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|88
1637088300000|2021-11-16 18:45:00|||||||||46
1637088600000|2021-11-16 18:50:00|||||||||45
1637088900000|2021-11-16 18:55:00|||||||||48
1637089200000|2021-11-16 19:00:00|||||||||139
1637089500000|2021-11-16 19:05:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|242
1637089800000|2021-11-16 19:10:00|||||||||82
1637090100000|2021-11-16 19:15:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|171
1637090400000|2021-11-16 19:20:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|398
1637090700000|2021-11-16 19:25:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|297
1637091000000|2021-11-16 19:30:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|161
1637091300000|2021-11-16 19:35:00|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|158
1637091600000|2021-11-16 19:40:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|379
1637091900000|2021-11-16 19:45:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|316
1637092200000|2021-11-16 19:50:00|||||||||44
1637092500000|2021-11-16 19:55:00|||||||||340
1637092800000|2021-11-16 20:00:00|||||||||173
1637093100000|2021-11-16 20:05:00|||||||||206
1637093400000|2021-11-16 20:10:00|||||||||197
1637093700000|2021-11-16 20:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|208
1637094000000|2021-11-16 20:20:00|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|292
1637094300000|2021-11-16 20:25:00|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|210
1637094600000|2021-11-16 20:30:00|||||||||295
1637094900000|2021-11-16 20:35:00|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|608
1637095200000|2021-11-16 20:40:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|401
1637095500000|2021-11-16 20:45:00|19.96|19.8|20.01|19.85|20.01|19.85|19.91|19.75|838
1637095800000|2021-11-16 20:50:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|599
1637096100000|2021-11-16 20:55:00|19.96|19.8|20.11|19.95|20.16|20|19.96|19.8|2767
1637096400000|2021-11-16 21:00:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|828
1637096700000|2021-11-16 21:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|556
1637097000000|2021-11-16 21:10:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|490
1637098200000|2021-11-16 21:30:00|||||||||224
1637098500000|2021-11-16 21:35:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|23
1637098800000|2021-11-16 21:40:00|||||||||25
1637099100000|2021-11-16 21:45:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|22
1637099400000|2021-11-16 21:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1637099700000|2021-11-16 21:55:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|217
1637103600000|2021-11-16 23:00:00|||||||||2
1637103900000|2021-11-16 23:05:00|||||||||1
1637104200000|2021-11-16 23:10:00|||||||||52
1637104500000|2021-11-16 23:15:00|||||||||23
1637105400000|2021-11-16 23:30:00|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|92
1637106000000|2021-11-16 23:40:00|||||||||1
1637107200000|2021-11-17 00:00:00|||||||||1
1637107500000|2021-11-17 00:05:00|||||||||1
1637108400000|2021-11-17 00:20:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1637108700000|2021-11-17 00:25:00|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|123
1637109300000|2021-11-17 00:35:00|||||||||5
1637109600000|2021-11-17 00:40:00|||||||||6
1637109900000|2021-11-17 00:45:00|||||||||2
1637110200000|2021-11-17 00:50:00|||||||||1
1637110800000|2021-11-17 01:00:00|||||||||5
1637112600000|2021-11-17 01:30:00|||||||||6
1637112900000|2021-11-17 01:35:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1637113200000|2021-11-17 01:40:00|20.07|19.91|20.09|19.93|20.12|19.96|20.07|19.91|10
1637113500000|2021-11-17 01:45:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1637113800000|2021-11-17 01:50:00|||||||||2
1637114100000|2021-11-17 01:55:00|||||||||2
1637114400000|2021-11-17 02:00:00|||||||||2
1637117100000|2021-11-17 02:45:00|||||||||1
1637117400000|2021-11-17 02:50:00|||||||||3
1637118900000|2021-11-17 03:15:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|2
1637119200000|2021-11-17 03:20:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1637119500000|2021-11-17 03:25:00|||||||||32
1637120100000|2021-11-17 03:35:00|||||||||2
1637120400000|2021-11-17 03:40:00|20.15|19.99|20.17|20.01|20.17|20.01|20.12|19.96|15
1637120700000|2021-11-17 03:45:00|||||||||1
1637121000000|2021-11-17 03:50:00|||||||||1
1637121300000|2021-11-17 03:55:00|||||||||2
1637121900000|2021-11-17 04:05:00|||||||||3
1637122200000|2021-11-17 04:10:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|96
1637123100000|2021-11-17 04:25:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1637123700000|2021-11-17 04:35:00|||||||||3
1637124600000|2021-11-17 04:50:00|||||||||2
1637125200000|2021-11-17 05:00:00|||||||||2
1637126700000|2021-11-17 05:25:00|||||||||4
1637127300000|2021-11-17 05:35:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|11
1637127900000|2021-11-17 05:45:00|||||||||4
1637128200000|2021-11-17 05:50:00|||||||||5
1637128500000|2021-11-17 05:55:00|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|26
1637129100000|2021-11-17 06:05:00|||||||||4
1637129400000|2021-11-17 06:10:00|||||||||4
1637129700000|2021-11-17 06:15:00|||||||||1
1637130000000|2021-11-17 06:20:00|||||||||1
1637130300000|2021-11-17 06:25:00|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|49
1637130600000|2021-11-17 06:30:00|||||||||5
1637131800000|2021-11-17 06:50:00|||||||||2
1637133000000|2021-11-17 07:10:00|||||||||2
1637133300000|2021-11-17 07:15:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|55
1637133600000|2021-11-17 07:20:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|14
1637134200000|2021-11-17 07:30:00|||||||||1
1637134500000|2021-11-17 07:35:00|||||||||14
1637134800000|2021-11-17 07:40:00|||||||||62
1637135100000|2021-11-17 07:45:00|||||||||1
1637135400000|2021-11-17 07:50:00|||||||||5
1637135700000|2021-11-17 07:55:00|||||||||4
1637136000000|2021-11-17 08:00:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|24
1637136300000|2021-11-17 08:05:00|||||||||3
1637136600000|2021-11-17 08:10:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|100
1637136900000|2021-11-17 08:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|40
1637137200000|2021-11-17 08:20:00|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|8
1637137500000|2021-11-17 08:25:00|||||||||3
1637137800000|2021-11-17 08:30:00|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|35
1637138100000|2021-11-17 08:35:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1637138400000|2021-11-17 08:40:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|22
1637138700000|2021-11-17 08:45:00|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|33
1637139000000|2021-11-17 08:50:00|||||||||21
1637139300000|2021-11-17 08:55:00|||||||||2
1637140200000|2021-11-17 09:10:00|||||||||6
1637140800000|2021-11-17 09:20:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1637141100000|2021-11-17 09:25:00|||||||||1
1637141700000|2021-11-17 09:35:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|18
1637142000000|2021-11-17 09:40:00|||||||||1
1637142300000|2021-11-17 09:45:00|||||||||2
1637142600000|2021-11-17 09:50:00|||||||||1
1637142900000|2021-11-17 09:55:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|121
1637143500000|2021-11-17 10:05:00|||||||||1
1637143800000|2021-11-17 10:10:00|||||||||2
1637144400000|2021-11-17 10:20:00|||||||||2
1637144700000|2021-11-17 10:25:00|||||||||9
1637145000000|2021-11-17 10:30:00|||||||||1
1637145300000|2021-11-17 10:35:00|||||||||3
1637145600000|2021-11-17 10:40:00|||||||||6
1637145900000|2021-11-17 10:45:00|||||||||14
1637146200000|2021-11-17 10:50:00|||||||||7
1637146500000|2021-11-17 10:55:00|||||||||2
1637146800000|2021-11-17 11:00:00|||||||||1
1637147100000|2021-11-17 11:05:00|||||||||3
1637147400000|2021-11-17 11:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|21
1637147700000|2021-11-17 11:15:00|||||||||8
1637148000000|2021-11-17 11:20:00|||||||||3
1637148300000|2021-11-17 11:25:00|||||||||12
1637148600000|2021-11-17 11:30:00|||||||||9
1637148900000|2021-11-17 11:35:00|||||||||2
1637149200000|2021-11-17 11:40:00|||||||||2
1637149500000|2021-11-17 11:45:00|||||||||1
1637149800000|2021-11-17 11:50:00|||||||||9
1637150100000|2021-11-17 11:55:00|||||||||3
1637150400000|2021-11-17 12:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|42
1637150700000|2021-11-17 12:05:00|||||||||13
1637151000000|2021-11-17 12:10:00|||||||||8
1637151300000|2021-11-17 12:15:00|||||||||4
1637151600000|2021-11-17 12:20:00|||||||||9
1637151900000|2021-11-17 12:25:00|||||||||4
1637152200000|2021-11-17 12:30:00|||||||||5
1637152500000|2021-11-17 12:35:00|||||||||1
1637152800000|2021-11-17 12:40:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1637153100000|2021-11-17 12:45:00|||||||||8
1637153400000|2021-11-17 12:50:00|||||||||8
1637153700000|2021-11-17 12:55:00|||||||||2
1637154000000|2021-11-17 13:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|96
1637154300000|2021-11-17 13:05:00|||||||||12
1637154600000|2021-11-17 13:10:00|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|22
1637154900000|2021-11-17 13:15:00|||||||||1
1637155200000|2021-11-17 13:20:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|56
1637155500000|2021-11-17 13:25:00|||||||||109
1637155800000|2021-11-17 13:30:00|20.14|19.98|20.1|19.94|20.14|19.98|20.1|19.94|112
1637156100000|2021-11-17 13:35:00|||||||||4
1637156400000|2021-11-17 13:40:00|||||||||80
1637156700000|2021-11-17 13:45:00|||||||||117
1637157000000|2021-11-17 13:50:00|||||||||18
1637157300000|2021-11-17 13:55:00|||||||||60
1637157600000|2021-11-17 14:00:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|72
1637157900000|2021-11-17 14:05:00|||||||||33
1637158200000|2021-11-17 14:10:00|||||||||27
1637158500000|2021-11-17 14:15:00|||||||||37
1637158800000|2021-11-17 14:20:00|||||||||39
1637159100000|2021-11-17 14:25:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|286
1637159400000|2021-11-17 14:30:00|20.15|19.99|20.25|20.09|20.3|20.14|20.15|19.99|566
1637159700000|2021-11-17 14:35:00|20.3|20.14|20.2|20.04|20.3|20.14|20.15|19.99|459
1637160000000|2021-11-17 14:40:00|20.15|19.99|20.2|20.04|20.2|20.04|20.15|19.99|387
1637160300000|2021-11-17 14:45:00|20.15|19.99|20.25|20.09|20.25|20.09|20.1|19.94|633
1637160600000|2021-11-17 14:50:00|20.3|20.14|20.35|20.19|20.4|20.24|20.25|20.09|750
1637160900000|2021-11-17 14:55:00|20.4|20.24|20.4|20.24|20.4|20.24|20.35|20.19|656
1637161200000|2021-11-17 15:00:00|20.42|20.26|20.25|20.09|20.45|20.29|20.25|20.09|561
1637161500000|2021-11-17 15:05:00|20.3|20.14|20.3|20.14|20.35|20.19|20.25|20.09|290
1637161800000|2021-11-17 15:10:00|20.25|20.09|20.25|20.09|20.3|20.14|20.25|20.09|789
1637162100000|2021-11-17 15:15:00|20.3|20.14|20.3|20.14|20.3|20.14|20.25|20.09|568
1637162400000|2021-11-17 15:20:00|20.33|20.17|20.25|20.09|20.35|20.19|20.25|20.09|739
1637162700000|2021-11-17 15:25:00|20.2|20.04|20.25|20.09|20.25|20.09|20.15|19.99|161
1637163000000|2021-11-17 15:30:00|20.23|20.07|20.2|20.04|20.25|20.09|20.15|19.99|508
1637163300000|2021-11-17 15:35:00|20.15|19.99|20.15|19.99|20.2|20.04|20.15|19.99|509
1637163600000|2021-11-17 15:40:00|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|333
1637163900000|2021-11-17 15:45:00|20.15|19.99|20.16|20|20.16|20|20.1|19.94|308
1637164200000|2021-11-17 15:50:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|128
1637164500000|2021-11-17 15:55:00|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|215
1637164800000|2021-11-17 16:00:00|20.16|20|20.16|20|20.16|20|20.11|19.95|329
1637165100000|2021-11-17 16:05:00|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|248
1637165400000|2021-11-17 16:10:00|||||||||66
1637165700000|2021-11-17 16:15:00|20.16|20|20.11|19.95|20.16|20|20.11|19.95|214
1637166000000|2021-11-17 16:20:00|20.06|19.9|20.16|20|20.16|20|20.06|19.9|269
1637166300000|2021-11-17 16:25:00|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|118
1637166600000|2021-11-17 16:30:00|20.16|20|20.11|19.95|20.16|20|20.11|19.95|106
1637166900000|2021-11-17 16:35:00|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|99
1637167200000|2021-11-17 16:40:00|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|72
1637167500000|2021-11-17 16:45:00|||||||||78
1637167800000|2021-11-17 16:50:00|||||||||8
1637168100000|2021-11-17 16:55:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|92
1637168400000|2021-11-17 17:00:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|133
1637168700000|2021-11-17 17:05:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|57
1637169000000|2021-11-17 17:10:00|20.16|20|20.16|20|20.16|20|20.11|19.95|198
1637169300000|2021-11-17 17:15:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|46
1637169600000|2021-11-17 17:20:00|20.16|20|20.26|20.1|20.26|20.1|20.16|20|320
1637169900000|2021-11-17 17:25:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|96
1637170200000|2021-11-17 17:30:00|20.41|20.25|20.26|20.1|20.41|20.25|20.26|20.1|438
1637170500000|2021-11-17 17:35:00|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|184
1637170800000|2021-11-17 17:40:00|20.28|20.12|20.28|20.12|20.36|20.2|20.26|20.1|291
1637171100000|2021-11-17 17:45:00|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|321
1637171400000|2021-11-17 17:50:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|77
1637171700000|2021-11-17 17:55:00|20.36|20.2|20.31|20.15|20.36|20.2|20.26|20.1|296
1637172000000|2021-11-17 18:00:00|20.36|20.2|20.31|20.15|20.36|20.2|20.26|20.1|315
1637172300000|2021-11-17 18:05:00|20.26|20.1|20.26|20.1|20.31|20.15|20.21|20.05|160
1637172600000|2021-11-17 18:10:00|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|143
1637172900000|2021-11-17 18:15:00|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|266
1637173200000|2021-11-17 18:20:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|144
1637173500000|2021-11-17 18:25:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|66
1637173800000|2021-11-17 18:30:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|39
1637174100000|2021-11-17 18:35:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|153
1637174400000|2021-11-17 18:40:00|20.16|20|20.16|20|20.21|20.05|20.16|20|132
1637174700000|2021-11-17 18:45:00|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|95
1637175000000|2021-11-17 18:50:00|20.19|20.03|20.16|20|20.21|20.05|20.16|20|52
1637175300000|2021-11-17 18:55:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|148
1637175600000|2021-11-17 19:00:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|250
1637175900000|2021-11-17 19:05:00|20.21|20.05|20.26|20.1|20.26|20.1|20.16|20|227
1637176200000|2021-11-17 19:10:00|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|355
1637176500000|2021-11-17 19:15:00|20.26|20.1|20.31|20.15|20.31|20.15|20.21|20.05|319
1637176800000|2021-11-17 19:20:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|243
1637177100000|2021-11-17 19:25:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|249
1637177400000|2021-11-17 19:30:00|20.36|20.2|20.41|20.25|20.41|20.25|20.31|20.15|235
1637177700000|2021-11-17 19:35:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|287
1637178000000|2021-11-17 19:40:00|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|456
1637178300000|2021-11-17 19:45:00|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|289
1637178600000|2021-11-17 19:50:00|20.42|20.26|20.46|20.3|20.47|20.31|20.37|20.21|782
1637178900000|2021-11-17 19:55:00|20.47|20.31|20.37|20.21|20.47|20.31|20.37|20.21|893
1637179200000|2021-11-17 20:00:00|20.34|20.18|20.37|20.21|20.41|20.25|20.32|20.16|356
1637179500000|2021-11-17 20:05:00|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|171
1637179800000|2021-11-17 20:10:00|20.41|20.25|20.41|20.25|20.42|20.26|20.37|20.21|190
1637180100000|2021-11-17 20:15:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|256
1637180400000|2021-11-17 20:20:00|20.37|20.21|20.37|20.21|20.42|20.26|20.34|20.18|105
1637180700000|2021-11-17 20:25:00|20.32|20.16|20.42|20.26|20.42|20.26|20.32|20.16|144
1637181000000|2021-11-17 20:30:00|||||||||143
1637181300000|2021-11-17 20:35:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|189
1637181600000|2021-11-17 20:40:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|474
1637181900000|2021-11-17 20:45:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|102
1637182200000|2021-11-17 20:50:00|20.51|20.35|20.47|20.31|20.52|20.36|20.47|20.31|215
1637182500000|2021-11-17 20:55:00|20.52|20.36|20.52|20.36|20.57|20.41|20.47|20.31|1555
1637182800000|2021-11-17 21:00:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|962
1637183100000|2021-11-17 21:05:00|20.62|20.46|20.57|20.41|20.62|20.46|20.57|20.41|544
1637183400000|2021-11-17 21:10:00|20.62|20.46|20.52|20.36|20.62|20.46|20.52|20.36|462
1637184600000|2021-11-17 21:30:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|37
1637184900000|2021-11-17 21:35:00|||||||||4
1637185200000|2021-11-17 21:40:00|||||||||3
1637185500000|2021-11-17 21:45:00|||||||||88
1637185800000|2021-11-17 21:50:00|||||||||4
1637186100000|2021-11-17 21:55:00|20.54|20.38|20.52|20.36|20.57|20.41|20.52|20.36|87
1637190000000|2021-11-17 23:00:00|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|3
1637190600000|2021-11-17 23:10:00|||||||||2
1637190900000|2021-11-17 23:15:00|||||||||1
1637191500000|2021-11-17 23:25:00|20.57|20.41|20.52|20.36|20.57|20.41|20.52|20.36|4
1637191800000|2021-11-17 23:30:00|||||||||14
1637192100000|2021-11-17 23:35:00|||||||||18
1637192400000|2021-11-17 23:40:00|||||||||6
1637192700000|2021-11-17 23:45:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1637193000000|2021-11-17 23:50:00|||||||||1
1637193300000|2021-11-17 23:55:00|20.52|20.36|20.52|20.36|20.53|20.37|20.5|20.34|54
1637193600000|2021-11-18 00:00:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|6
1637193900000|2021-11-18 00:05:00|20.52|20.36|20.53|20.37|20.53|20.37|20.5|20.34|7
1637194200000|2021-11-18 00:10:00|||||||||8
1637194800000|2021-11-18 00:20:00|20.52|20.36|20.53|20.37|20.53|20.37|20.5|20.34|8
1637195100000|2021-11-18 00:25:00|||||||||1
1637195400000|2021-11-18 00:30:00|||||||||5
1637196300000|2021-11-18 00:45:00|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|11
1637196600000|2021-11-18 00:50:00|||||||||4
1637197200000|2021-11-18 01:00:00|||||||||2
1637197500000|2021-11-18 01:05:00|||||||||2
1637198100000|2021-11-18 01:15:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|4
1637198400000|2021-11-18 01:20:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|7
1637198700000|2021-11-18 01:25:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|1
1637199000000|2021-11-18 01:30:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|4
1637199300000|2021-11-18 01:35:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|2
1637199600000|2021-11-18 01:40:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|10
1637199900000|2021-11-18 01:45:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|2
1637200500000|2021-11-18 01:55:00|||||||||6
1637200800000|2021-11-18 02:00:00|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|20
1637201100000|2021-11-18 02:05:00|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|0
1637201400000|2021-11-18 02:10:00|||||||||5
1637201700000|2021-11-18 02:15:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|44
1637202000000|2021-11-18 02:20:00|||||||||2
1637202300000|2021-11-18 02:25:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|7
1637202600000|2021-11-18 02:30:00|||||||||7
1637202900000|2021-11-18 02:35:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1637203200000|2021-11-18 02:40:00|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|10
1637203500000|2021-11-18 02:45:00|||||||||1
1637204100000|2021-11-18 02:55:00|||||||||3
1637204400000|2021-11-18 03:00:00|||||||||13
1637204700000|2021-11-18 03:05:00|||||||||5
1637205000000|2021-11-18 03:10:00|||||||||2
1637205300000|2021-11-18 03:15:00|||||||||5
1637205600000|2021-11-18 03:20:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|50
1637205900000|2021-11-18 03:25:00|||||||||23
1637206200000|2021-11-18 03:30:00|||||||||8
1637206500000|2021-11-18 03:35:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|99
1637206800000|2021-11-18 03:40:00|20.56|20.4|20.53|20.37|20.56|20.4|20.53|20.37|0
1637207100000|2021-11-18 03:45:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1637208000000|2021-11-18 04:00:00|||||||||5
1637208900000|2021-11-18 04:15:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|0
1637209500000|2021-11-18 04:25:00|||||||||18
1637211300000|2021-11-18 04:55:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|34
1637211600000|2021-11-18 05:00:00|20.51|20.35|20.49|20.33|20.54|20.38|20.49|20.33|11
1637211900000|2021-11-18 05:05:00|||||||||1
1637212500000|2021-11-18 05:15:00|||||||||7
1637212800000|2021-11-18 05:20:00|||||||||8
1637213400000|2021-11-18 05:30:00|||||||||10
1637213700000|2021-11-18 05:35:00|||||||||4
1637214000000|2021-11-18 05:40:00|||||||||8
1637214300000|2021-11-18 05:45:00|||||||||11
1637214600000|2021-11-18 05:50:00|||||||||2
1637215500000|2021-11-18 06:05:00|||||||||1
1637215800000|2021-11-18 06:10:00|||||||||2
1637216400000|2021-11-18 06:20:00|||||||||21
1637218200000|2021-11-18 06:50:00|||||||||1
1637218500000|2021-11-18 06:55:00|||||||||12
1637218800000|2021-11-18 07:00:00|||||||||2
1637219100000|2021-11-18 07:05:00|||||||||2
1637219400000|2021-11-18 07:10:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|53
1637219700000|2021-11-18 07:15:00|||||||||7
1637220000000|2021-11-18 07:20:00|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|1
1637220300000|2021-11-18 07:25:00|||||||||1
1637220900000|2021-11-18 07:35:00|||||||||5
1637221200000|2021-11-18 07:40:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1637221800000|2021-11-18 07:50:00|||||||||2
1637222100000|2021-11-18 07:55:00|||||||||14
1637222400000|2021-11-18 08:00:00|||||||||22
1637222700000|2021-11-18 08:05:00|||||||||38
1637223000000|2021-11-18 08:10:00|||||||||30
1637223300000|2021-11-18 08:15:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|19
1637223600000|2021-11-18 08:20:00|||||||||33
1637223900000|2021-11-18 08:25:00|||||||||6
1637224200000|2021-11-18 08:30:00|||||||||3
1637224500000|2021-11-18 08:35:00|||||||||20
1637224800000|2021-11-18 08:40:00|||||||||7
1637225100000|2021-11-18 08:45:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|123
1637225400000|2021-11-18 08:50:00|||||||||2
1637225700000|2021-11-18 08:55:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|111
1637226000000|2021-11-18 09:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1637226600000|2021-11-18 09:10:00|||||||||20
1637226900000|2021-11-18 09:15:00|||||||||38
1637227200000|2021-11-18 09:20:00|||||||||28
1637227500000|2021-11-18 09:25:00|||||||||10
1637227800000|2021-11-18 09:30:00|||||||||9
1637228100000|2021-11-18 09:35:00|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|30
1637228400000|2021-11-18 09:40:00|||||||||2
1637228700000|2021-11-18 09:45:00|||||||||1
1637229000000|2021-11-18 09:50:00|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|65
1637229300000|2021-11-18 09:55:00|||||||||10
1637229900000|2021-11-18 10:05:00|||||||||3
1637230200000|2021-11-18 10:10:00|||||||||2
1637230800000|2021-11-18 10:20:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1637231700000|2021-11-18 10:35:00|||||||||2
1637232000000|2021-11-18 10:40:00|||||||||2
1637232600000|2021-11-18 10:50:00|||||||||1
1637232900000|2021-11-18 10:55:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1637233200000|2021-11-18 11:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|17
1637233800000|2021-11-18 11:10:00|||||||||4
1637234100000|2021-11-18 11:15:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1637234400000|2021-11-18 11:20:00|||||||||1
1637234700000|2021-11-18 11:25:00|||||||||5
1637235000000|2021-11-18 11:30:00|||||||||1
1637235300000|2021-11-18 11:35:00|||||||||1
1637235600000|2021-11-18 11:40:00|||||||||7
1637236500000|2021-11-18 11:55:00|||||||||2
1637236800000|2021-11-18 12:00:00|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|19
1637237100000|2021-11-18 12:05:00|||||||||3
1637237400000|2021-11-18 12:10:00|||||||||15
1637237700000|2021-11-18 12:15:00|||||||||11
1637238000000|2021-11-18 12:20:00|||||||||5
1637238300000|2021-11-18 12:25:00|||||||||4
1637238600000|2021-11-18 12:30:00|||||||||25
1637239500000|2021-11-18 12:45:00|||||||||5
1637240100000|2021-11-18 12:55:00|||||||||55
1637240400000|2021-11-18 13:00:00|||||||||85
1637240700000|2021-11-18 13:05:00|||||||||2
1637241000000|2021-11-18 13:10:00|||||||||5
1637241300000|2021-11-18 13:15:00|||||||||5
1637241600000|2021-11-18 13:20:00|||||||||82
1637241900000|2021-11-18 13:25:00|||||||||74
1637242200000|2021-11-18 13:30:00|||||||||12
1637242500000|2021-11-18 13:35:00|20.31|20.15|20.31|20.15|20.36|20.2|20.31|20.15|47
1637242800000|2021-11-18 13:40:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|68
1637243100000|2021-11-18 13:45:00|20.32|20.16|20.34|20.18|20.36|20.2|20.31|20.15|154
1637243400000|2021-11-18 13:50:00|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|18
1637243700000|2021-11-18 13:55:00|||||||||4
1637244000000|2021-11-18 14:00:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|54
1637244300000|2021-11-18 14:05:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|28
1637244600000|2021-11-18 14:10:00|||||||||18
1637244900000|2021-11-18 14:15:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|20
1637245200000|2021-11-18 14:20:00|||||||||22
1637245500000|2021-11-18 14:25:00|20.37|20.21|20.37|20.21|20.37|20.21|20.32|20.16|68
1637245800000|2021-11-18 14:30:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|234
1637246100000|2021-11-18 14:35:00|20.51|20.35|20.47|20.31|20.56|20.4|20.47|20.31|571
1637246400000|2021-11-18 14:40:00|20.51|20.35|20.61|20.45|20.61|20.45|20.51|20.35|245
1637246700000|2021-11-18 14:45:00|20.57|20.41|20.52|20.36|20.57|20.41|20.47|20.31|412
1637247000000|2021-11-18 14:50:00|20.56|20.4|20.62|20.46|20.66|20.5|20.52|20.36|272
1637247300000|2021-11-18 14:55:00|20.61|20.45|20.62|20.46|20.66|20.5|20.57|20.41|206
1637247600000|2021-11-18 15:00:00|20.66|20.5|20.61|20.45|20.66|20.5|20.61|20.45|393
1637247900000|2021-11-18 15:05:00|20.62|20.46|20.76|20.6|20.76|20.6|20.61|20.45|239
1637248200000|2021-11-18 15:10:00|20.81|20.65|20.81|20.65|20.91|20.75|20.76|20.6|886
1637248500000|2021-11-18 15:15:00|20.84|20.68|20.91|20.75|20.91|20.75|20.76|20.6|680
1637248800000|2021-11-18 15:20:00|20.94|20.78|20.91|20.75|21.01|20.85|20.86|20.7|787
1637249100000|2021-11-18 15:25:00|20.86|20.7|20.96|20.8|20.96|20.8|20.86|20.7|536
1637249400000|2021-11-18 15:30:00|20.91|20.75|20.76|20.6|20.91|20.75|20.76|20.6|577
1637249700000|2021-11-18 15:35:00|20.74|20.58|20.72|20.56|20.76|20.6|20.67|20.51|547
1637250000000|2021-11-18 15:40:00|20.71|20.55|20.82|20.66|20.86|20.7|20.71|20.55|285
1637250300000|2021-11-18 15:45:00|20.81|20.65|20.77|20.61|20.86|20.7|20.77|20.61|123
1637250600000|2021-11-18 15:50:00|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|213
1637250900000|2021-11-18 15:55:00|20.77|20.61|20.72|20.56|20.77|20.61|20.67|20.51|347
1637251200000|2021-11-18 16:00:00|20.67|20.51|20.82|20.66|20.82|20.66|20.67|20.51|392
1637251500000|2021-11-18 16:05:00|20.77|20.61|20.67|20.51|20.77|20.61|20.67|20.51|482
1637251800000|2021-11-18 16:10:00|20.72|20.56|20.62|20.46|20.72|20.56|20.62|20.46|125
1637252100000|2021-11-18 16:15:00|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|124
1637252400000|2021-11-18 16:20:00|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|387
1637252700000|2021-11-18 16:25:00|20.57|20.41|20.67|20.51|20.67|20.51|20.57|20.41|352
1637253000000|2021-11-18 16:30:00|20.62|20.46|20.52|20.36|20.62|20.46|20.48|20.32|390
1637253300000|2021-11-18 16:35:00|20.53|20.37|20.52|20.36|20.53|20.37|20.47|20.31|104
1637253600000|2021-11-18 16:40:00|20.48|20.32|20.48|20.32|20.53|20.37|20.48|20.32|186
1637253900000|2021-11-18 16:45:00|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|339
1637254200000|2021-11-18 16:50:00|||||||||43
1637254500000|2021-11-18 16:55:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|230
1637254800000|2021-11-18 17:00:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|370
1637255100000|2021-11-18 17:05:00|||||||||29
1637255400000|2021-11-18 17:10:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|58
1637255700000|2021-11-18 17:15:00|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|139
1637256000000|2021-11-18 17:20:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|165
1637256300000|2021-11-18 17:25:00|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|249
1637256600000|2021-11-18 17:30:00|20.33|20.17|20.33|20.17|20.33|20.17|20.28|20.12|200
1637256900000|2021-11-18 17:35:00|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|208
1637257200000|2021-11-18 17:40:00|||||||||111
1637257500000|2021-11-18 17:45:00|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|388
1637257800000|2021-11-18 17:50:00|20.38|20.22|20.37|20.21|20.42|20.26|20.33|20.17|482
1637258100000|2021-11-18 17:55:00|20.33|20.17|20.38|20.22|20.42|20.26|20.33|20.17|236
1637258400000|2021-11-18 18:00:00|20.4|20.24|20.28|20.12|20.4|20.24|20.28|20.12|96
1637258700000|2021-11-18 18:05:00|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|63
1637259000000|2021-11-18 18:10:00|20.32|20.16|20.28|20.12|20.33|20.17|20.28|20.12|141
1637259300000|2021-11-18 18:15:00|20.33|20.17|20.38|20.22|20.38|20.22|20.28|20.12|155
1637259600000|2021-11-18 18:20:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|104
1637259900000|2021-11-18 18:25:00|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|151
1637260200000|2021-11-18 18:30:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|195
1637260500000|2021-11-18 18:35:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|33
1637260800000|2021-11-18 18:40:00|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|222
1637261100000|2021-11-18 18:45:00|20.38|20.22|20.38|20.22|20.38|20.22|20.33|20.17|232
1637261400000|2021-11-18 18:50:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|118
1637261700000|2021-11-18 18:55:00|||||||||93
1637262000000|2021-11-18 19:00:00|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|193
1637262300000|2021-11-18 19:05:00|||||||||33
1637262600000|2021-11-18 19:10:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|187
1637262900000|2021-11-18 19:15:00|20.48|20.32|20.48|20.32|20.48|20.32|20.43|20.27|276
1637263200000|2021-11-18 19:20:00|20.52|20.36|20.53|20.37|20.53|20.37|20.48|20.32|266
1637263500000|2021-11-18 19:25:00|20.5|20.34|20.52|20.36|20.53|20.37|20.48|20.32|311
1637263800000|2021-11-18 19:30:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|239
1637264100000|2021-11-18 19:35:00|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|92
1637264400000|2021-11-18 19:40:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|268
1637264700000|2021-11-18 19:45:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|195
1637265000000|2021-11-18 19:50:00|20.48|20.32|20.43|20.27|20.48|20.32|20.38|20.22|171
1637265300000|2021-11-18 19:55:00|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|235
1637265600000|2021-11-18 20:00:00|20.48|20.32|20.48|20.32|20.53|20.37|20.43|20.27|228
1637265900000|2021-11-18 20:05:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|73
1637266200000|2021-11-18 20:10:00|20.53|20.37|20.53|20.37|20.55|20.39|20.48|20.32|195
1637266500000|2021-11-18 20:15:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|179
1637266800000|2021-11-18 20:20:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|133
1637267100000|2021-11-18 20:25:00|20.53|20.37|20.53|20.37|20.58|20.42|20.53|20.37|329
1637267400000|2021-11-18 20:30:00|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|197
1637267700000|2021-11-18 20:35:00|20.54|20.38|20.63|20.47|20.63|20.47|20.54|20.38|164
1637268000000|2021-11-18 20:40:00|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|188
1637268300000|2021-11-18 20:45:00|||||||||103
1637268600000|2021-11-18 20:50:00|||||||||224
1637268900000|2021-11-18 20:55:00|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|756
1637269200000|2021-11-18 21:00:00|20.78|20.62|20.82|20.66|20.82|20.66|20.73|20.57|1073
1637269500000|2021-11-18 21:05:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|493
1637269800000|2021-11-18 21:10:00|20.78|20.62|20.78|20.62|20.82|20.66|20.78|20.62|749
1637271000000|2021-11-18 21:30:00|||||||||21
1637271300000|2021-11-18 21:35:00|||||||||3
1637271900000|2021-11-18 21:45:00|||||||||26
1637272200000|2021-11-18 21:50:00|||||||||14
1637272500000|2021-11-18 21:55:00|||||||||101
1637276400000|2021-11-18 23:00:00|||||||||7
1637276700000|2021-11-18 23:05:00|||||||||6
1637277600000|2021-11-18 23:20:00|||||||||13
1637277900000|2021-11-18 23:25:00|||||||||1
1637278500000|2021-11-18 23:35:00|||||||||16
1637279400000|2021-11-18 23:50:00|||||||||10
1637279700000|2021-11-18 23:55:00|||||||||8
1637280000000|2021-11-19 00:00:00|||||||||17
1637280300000|2021-11-19 00:05:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|40
1637280600000|2021-11-19 00:10:00|||||||||6
1637280900000|2021-11-19 00:15:00|||||||||2
1637281200000|2021-11-19 00:20:00|||||||||1
1637281500000|2021-11-19 00:25:00|||||||||1
1637281800000|2021-11-19 00:30:00|||||||||3
1637282700000|2021-11-19 00:45:00|||||||||1
1637283000000|2021-11-19 00:50:00|||||||||1
1637283600000|2021-11-19 01:00:00|||||||||1
1637284200000|2021-11-19 01:10:00|||||||||27
1637284800000|2021-11-19 01:20:00|||||||||1
1637285400000|2021-11-19 01:30:00|||||||||2
1637285700000|2021-11-19 01:35:00|||||||||4
1637286300000|2021-11-19 01:45:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|84
1637286600000|2021-11-19 01:50:00|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|15
1637286900000|2021-11-19 01:55:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|17
1637287200000|2021-11-19 02:00:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|13
1637287800000|2021-11-19 02:10:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1637288100000|2021-11-19 02:15:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|16
1637288400000|2021-11-19 02:20:00|20.65|20.49|20.69|20.53|20.69|20.53|20.65|20.49|8
1637288700000|2021-11-19 02:25:00|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1637289000000|2021-11-19 02:30:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|51
1637289300000|2021-11-19 02:35:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|15
1637291400000|2021-11-19 03:10:00|20.55|20.39|20.58|20.42|20.6|20.44|20.55|20.39|76
1637291700000|2021-11-19 03:15:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|33
1637292300000|2021-11-19 03:25:00|||||||||1
1637292600000|2021-11-19 03:30:00|||||||||1
1637292900000|2021-11-19 03:35:00|||||||||2
1637293200000|2021-11-19 03:40:00|||||||||2
1637295000000|2021-11-19 04:10:00|20.55|20.39|20.56|20.4|20.6|20.44|20.55|20.39|40
1637295300000|2021-11-19 04:15:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|8
1637295900000|2021-11-19 04:25:00|||||||||1
1637297700000|2021-11-19 04:55:00|||||||||4
1637298300000|2021-11-19 05:05:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|18
1637298900000|2021-11-19 05:15:00|||||||||1
1637299200000|2021-11-19 05:20:00|||||||||1
1637299500000|2021-11-19 05:25:00|||||||||4
1637299800000|2021-11-19 05:30:00|||||||||3
1637300400000|2021-11-19 05:40:00|||||||||2
1637300700000|2021-11-19 05:45:00|||||||||1
1637301300000|2021-11-19 05:55:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1637302500000|2021-11-19 06:15:00|||||||||1
1637303100000|2021-11-19 06:25:00|||||||||12
1637303400000|2021-11-19 06:30:00|||||||||1
1637304000000|2021-11-19 06:40:00|||||||||11
1637304300000|2021-11-19 06:45:00|||||||||5
1637304900000|2021-11-19 06:55:00|||||||||2
1637305500000|2021-11-19 07:05:00|||||||||1
1637306100000|2021-11-19 07:15:00|||||||||1
1637306400000|2021-11-19 07:20:00|||||||||1
1637307600000|2021-11-19 07:40:00|20.56|20.4|20.56|20.4|20.61|20.45|20.56|20.4|25
1637307900000|2021-11-19 07:45:00|||||||||4
1637308200000|2021-11-19 07:50:00|||||||||1
1637308500000|2021-11-19 07:55:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|43
1637308800000|2021-11-19 08:00:00|||||||||4
1637309100000|2021-11-19 08:05:00|||||||||11
1637309400000|2021-11-19 08:10:00|||||||||25
1637309700000|2021-11-19 08:15:00|20.59|20.43|20.57|20.41|20.61|20.45|20.56|20.4|9
1637310000000|2021-11-19 08:20:00|20.56|20.4|20.56|20.4|20.59|20.43|20.56|20.4|40
1637310300000|2021-11-19 08:25:00|||||||||1
1637310600000|2021-11-19 08:30:00|||||||||2
1637310900000|2021-11-19 08:35:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|219
1637311200000|2021-11-19 08:40:00|||||||||126
1637311500000|2021-11-19 08:45:00|||||||||11
1637311800000|2021-11-19 08:50:00|||||||||6
1637312400000|2021-11-19 09:00:00|||||||||7
1637312700000|2021-11-19 09:05:00|||||||||8
1637313000000|2021-11-19 09:10:00|||||||||6
1637313300000|2021-11-19 09:15:00|||||||||35
1637313900000|2021-11-19 09:25:00|20.56|20.4|20.66|20.5|20.66|20.5|20.56|20.4|179
1637314200000|2021-11-19 09:30:00|20.71|20.55|20.71|20.55|20.76|20.6|20.71|20.55|276
1637314500000|2021-11-19 09:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|33
1637314800000|2021-11-19 09:40:00|20.81|20.65|20.91|20.75|20.96|20.8|20.81|20.65|349
1637315100000|2021-11-19 09:45:00|20.86|20.7|20.86|20.7|20.91|20.75|20.76|20.6|130
1637315400000|2021-11-19 09:50:00|20.82|20.66|20.96|20.8|20.96|20.8|20.82|20.66|81
1637315700000|2021-11-19 09:55:00|20.93|20.77|20.96|20.8|21.01|20.85|20.91|20.75|59
1637316000000|2021-11-19 10:00:00|21.01|20.85|21.11|20.95|21.11|20.95|21.01|20.85|45
1637316300000|2021-11-19 10:05:00|21.1|20.94|21.2|21.04|21.2|21.04|21.06|20.9|391
1637316600000|2021-11-19 10:10:00|21.21|21.05|21.31|21.15|21.35|21.19|21.2|21.04|279
1637316900000|2021-11-19 10:15:00|21.3|21.14|21.16|21|21.35|21.19|21.11|20.95|155
1637317200000|2021-11-19 10:20:00|21.18|21.02|21.06|20.9|21.2|21.04|21.01|20.85|73
1637317500000|2021-11-19 10:25:00|21.03|20.87|21.01|20.85|21.03|20.87|20.96|20.8|56
1637317800000|2021-11-19 10:30:00|20.96|20.8|21.01|20.85|21.06|20.9|20.96|20.8|75
1637318100000|2021-11-19 10:35:00|20.96|20.8|20.96|20.8|21.06|20.9|20.96|20.8|24
1637318400000|2021-11-19 10:40:00|20.91|20.75|21.01|20.85|21.01|20.85|20.91|20.75|9
1637318700000|2021-11-19 10:45:00|20.96|20.8|20.96|20.8|21.01|20.85|20.96|20.8|17
1637319000000|2021-11-19 10:50:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|43
1637319300000|2021-11-19 10:55:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|34
1637319600000|2021-11-19 11:00:00|20.92|20.76|20.96|20.8|20.96|20.8|20.91|20.75|14
1637319900000|2021-11-19 11:05:00|21.01|20.85|21.04|20.88|21.06|20.9|20.96|20.8|91
1637320200000|2021-11-19 11:10:00|21.06|20.9|21.06|20.9|21.06|20.9|21.01|20.85|17
1637320500000|2021-11-19 11:15:00|21.01|20.85|21.04|20.88|21.06|20.9|21.01|20.85|20
1637320800000|2021-11-19 11:20:00|21.06|20.9|21.09|20.93|21.09|20.93|21.06|20.9|10
1637321100000|2021-11-19 11:25:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|6
1637321400000|2021-11-19 11:30:00|21.01|20.85|21.11|20.95|21.14|20.98|21.01|20.85|124
1637321700000|2021-11-19 11:35:00|21.16|21|21.21|21.05|21.21|21.05|21.11|20.95|257
1637322000000|2021-11-19 11:40:00|21.25|21.09|21.19|21.03|21.26|21.1|21.16|21|77
1637322300000|2021-11-19 11:45:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|10
1637322600000|2021-11-19 11:50:00|21.21|21.05|21.26|21.1|21.31|21.15|21.21|21.05|46
1637322900000|2021-11-19 11:55:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|109
1637323200000|2021-11-19 12:00:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|73
1637323500000|2021-11-19 12:05:00|21.21|21.05|21.11|20.95|21.21|21.05|21.11|20.95|63
1637323800000|2021-11-19 12:10:00|21.12|20.96|21.21|21.05|21.21|21.05|21.12|20.96|89
1637324100000|2021-11-19 12:15:00|21.19|21.03|21.19|21.03|21.21|21.05|21.17|21.01|29
1637324400000|2021-11-19 12:20:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|57
1637324700000|2021-11-19 12:25:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|42
1637325000000|2021-11-19 12:30:00|21.16|21|21.12|20.96|21.16|21|21.12|20.96|38
1637325300000|2021-11-19 12:35:00|21.11|20.95|21.16|21|21.17|21.01|21.11|20.95|22
1637325600000|2021-11-19 12:40:00|21.17|21.01|21.24|21.08|21.26|21.1|21.16|21|81
1637325900000|2021-11-19 12:45:00|21.26|21.1|21.31|21.15|21.36|21.2|21.26|21.1|397
1637326200000|2021-11-19 12:50:00|21.29|21.13|21.31|21.15|21.31|21.15|21.26|21.1|30
1637326500000|2021-11-19 12:55:00|21.27|21.11|21.26|21.1|21.31|21.15|21.26|21.1|27
1637326800000|2021-11-19 13:00:00|21.29|21.13|21.26|21.1|21.31|21.15|21.26|21.1|140
1637327100000|2021-11-19 13:05:00|21.24|21.08|21.22|21.06|21.26|21.1|21.21|21.05|272
1637327400000|2021-11-19 13:10:00|21.24|21.08|21.26|21.1|21.26|21.1|21.22|21.06|41
1637327700000|2021-11-19 13:15:00|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|15
1637328000000|2021-11-19 13:20:00|21.26|21.1|21.21|21.05|21.31|21.15|21.21|21.05|137
1637328300000|2021-11-19 13:25:00|21.26|21.1|21.21|21.05|21.31|21.15|21.21|21.05|57
1637328600000|2021-11-19 13:30:00|21.22|21.06|21.26|21.1|21.31|21.15|21.21|21.05|129
1637328900000|2021-11-19 13:35:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|56
1637329200000|2021-11-19 13:40:00|21.22|21.06|21.16|21|21.26|21.1|21.16|21|114
1637329500000|2021-11-19 13:45:00|21.12|20.96|21.16|21|21.16|21|21.12|20.96|47
1637329800000|2021-11-19 13:50:00|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|19
1637330100000|2021-11-19 13:55:00|21.17|21.01|21.17|21.01|21.17|21.01|21.12|20.96|73
1637330400000|2021-11-19 14:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|25
1637330700000|2021-11-19 14:05:00|21.17|21.01|21.19|21.03|21.22|21.06|21.17|21.01|29
1637331000000|2021-11-19 14:10:00|21.17|21.01|21.07|20.91|21.22|21.06|21.02|20.86|161
1637331300000|2021-11-19 14:15:00|21.02|20.86|20.97|20.81|21.02|20.86|20.88|20.72|382
1637331600000|2021-11-19 14:20:00|20.93|20.77|20.93|20.77|20.97|20.81|20.92|20.76|120
1637331900000|2021-11-19 14:25:00|20.9|20.74|20.93|20.77|20.97|20.81|20.88|20.72|207
1637332200000|2021-11-19 14:30:00|20.92|20.76|21.02|20.86|21.12|20.96|20.92|20.76|1031
1637332500000|2021-11-19 14:35:00|21.03|20.87|20.93|20.77|21.03|20.87|20.88|20.72|584
1637332800000|2021-11-19 14:40:00|20.88|20.72|20.83|20.67|20.98|20.82|20.83|20.67|506
1637333100000|2021-11-19 14:45:00|20.78|20.62|20.88|20.72|20.97|20.81|20.78|20.62|808
1637333400000|2021-11-19 14:50:00|20.93|20.77|20.98|20.82|21.02|20.86|20.88|20.72|406
1637333700000|2021-11-19 14:55:00|21.02|20.86|20.98|20.82|21.02|20.86|20.93|20.77|328
1637334000000|2021-11-19 15:00:00|20.97|20.81|21.22|21.06|21.22|21.06|20.97|20.81|644
1637334300000|2021-11-19 15:05:00|21.2|21.04|21.22|21.06|21.22|21.06|21.12|20.96|710
1637334600000|2021-11-19 15:10:00|21.24|21.08|21.22|21.06|21.27|21.11|21.17|21.01|419
1637334900000|2021-11-19 15:15:00|21.17|21.01|21.17|21.01|21.31|21.15|21.12|20.96|706
1637335200000|2021-11-19 15:20:00|21.15|20.99|21.17|21.01|21.27|21.11|21.12|20.96|404
1637335500000|2021-11-19 15:25:00|21.22|21.06|21.27|21.11|21.27|21.11|21.17|21.01|281
1637335800000|2021-11-19 15:30:00|21.22|21.06|21.22|21.06|21.27|21.11|21.17|21.01|227
1637336100000|2021-11-19 15:35:00|21.27|21.11|21.22|21.06|21.27|21.11|21.22|21.06|352
1637336400000|2021-11-19 15:40:00|21.17|21.01|21.13|20.97|21.22|21.06|21.08|20.92|269
1637336700000|2021-11-19 15:45:00|21.17|21.01|21.13|20.97|21.18|21.02|21.08|20.92|522
1637337000000|2021-11-19 15:50:00|21.08|20.92|21.13|20.97|21.18|21.02|21.04|20.88|219
1637337300000|2021-11-19 15:55:00|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|391
1637337600000|2021-11-19 16:00:00|21.09|20.93|20.99|20.83|21.13|20.97|20.99|20.83|386
1637337900000|2021-11-19 16:05:00|21.01|20.85|20.99|20.83|21.03|20.87|20.99|20.83|238
1637338200000|2021-11-19 16:10:00|20.98|20.82|20.94|20.78|20.99|20.83|20.93|20.77|322
1637338500000|2021-11-19 16:15:00|20.93|20.77|20.89|20.73|20.94|20.78|20.84|20.68|242
1637338800000|2021-11-19 16:20:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|435
1637339100000|2021-11-19 16:25:00|20.89|20.73|20.89|20.73|20.94|20.78|20.89|20.73|564
1637339400000|2021-11-19 16:30:00|20.94|20.78|20.94|20.78|20.94|20.78|20.89|20.73|358
1637339700000|2021-11-19 16:35:00|20.93|20.77|20.84|20.68|20.94|20.78|20.84|20.68|355
1637340000000|2021-11-19 16:40:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|184
1637340300000|2021-11-19 16:45:00|20.83|20.67|20.84|20.68|20.84|20.68|20.81|20.65|154
1637340600000|2021-11-19 16:50:00|20.79|20.63|20.79|20.63|20.84|20.68|20.79|20.63|288
1637340900000|2021-11-19 16:55:00|20.77|20.61|20.74|20.58|20.79|20.63|20.74|20.58|165
1637341200000|2021-11-19 17:00:00|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|379
1637341500000|2021-11-19 17:05:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|281
1637341800000|2021-11-19 17:10:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|151
1637342100000|2021-11-19 17:15:00|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|171
1637342400000|2021-11-19 17:20:00|20.64|20.48|20.65|20.49|20.69|20.53|20.64|20.48|194
1637342700000|2021-11-19 17:25:00|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|203
1637343000000|2021-11-19 17:30:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|41
1637343300000|2021-11-19 17:35:00|20.6|20.44|20.64|20.48|20.65|20.49|20.6|20.44|221
1637343600000|2021-11-19 17:40:00|20.65|20.49|20.69|20.53|20.69|20.53|20.64|20.48|87
1637343900000|2021-11-19 17:45:00|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|197
1637344200000|2021-11-19 17:50:00|||||||||47
1637344500000|2021-11-19 17:55:00|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|226
1637344800000|2021-11-19 18:00:00|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|71
1637345100000|2021-11-19 18:05:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|109
1637345400000|2021-11-19 18:10:00|20.74|20.58|20.86|20.7|20.89|20.73|20.74|20.58|152
1637345700000|2021-11-19 18:15:00|20.89|20.73|20.89|20.73|20.89|20.73|20.84|20.68|214
1637346000000|2021-11-19 18:20:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1637346300000|2021-11-19 18:25:00|20.89|20.73|20.98|20.82|20.99|20.83|20.84|20.68|398
1637346600000|2021-11-19 18:30:00|20.99|20.83|20.94|20.78|20.99|20.83|20.89|20.73|173
1637346900000|2021-11-19 18:35:00|20.93|20.77|20.99|20.83|21.03|20.87|20.93|20.77|110
1637347200000|2021-11-19 18:40:00|21.01|20.85|20.93|20.77|21.05|20.89|20.93|20.77|238
1637347500000|2021-11-19 18:45:00|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|92
1637347800000|2021-11-19 18:50:00|20.94|20.78|20.93|20.77|20.98|20.82|20.89|20.73|354
1637348100000|2021-11-19 18:55:00|||||||||179
1637348400000|2021-11-19 19:00:00|||||||||124
1637348700000|2021-11-19 19:05:00|20.98|20.82|20.93|20.77|20.98|20.82|20.93|20.77|182
1637349000000|2021-11-19 19:10:00|||||||||100
1637349300000|2021-11-19 19:15:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|161
1637349600000|2021-11-19 19:20:00|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|395
1637349900000|2021-11-19 19:25:00|20.93|20.77|21.03|20.87|21.03|20.87|20.93|20.77|129
1637350200000|2021-11-19 19:30:00|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|767
1637350500000|2021-11-19 19:35:00|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|384
1637350800000|2021-11-19 19:40:00|21.1|20.94|21.07|20.91|21.1|20.94|21.03|20.87|849
1637351100000|2021-11-19 19:45:00|21.03|20.87|21.03|20.87|21.07|20.91|21.03|20.87|375
1637351400000|2021-11-19 19:50:00|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|327
1637351700000|2021-11-19 19:55:00|21.03|20.87|20.99|20.83|21.03|20.87|20.99|20.83|186
1637352000000|2021-11-19 20:00:00|21.03|20.87|20.99|20.83|21.03|20.87|20.98|20.82|147
1637352300000|2021-11-19 20:05:00|21.01|20.85|20.99|20.83|21.03|20.87|20.98|20.82|169
1637352600000|2021-11-19 20:10:00|21.03|20.87|21.08|20.92|21.08|20.92|20.99|20.83|160
1637352900000|2021-11-19 20:15:00|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|356
1637353200000|2021-11-19 20:20:00|21.13|20.97|21.03|20.87|21.13|20.97|20.99|20.83|359
1637353500000|2021-11-19 20:25:00|20.99|20.83|20.99|20.83|21.03|20.87|20.98|20.82|262
1637353800000|2021-11-19 20:30:00|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|215
1637354100000|2021-11-19 20:35:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|234
1637354400000|2021-11-19 20:40:00|21.04|20.88|21.04|20.88|21.08|20.92|20.99|20.83|938
1637354700000|2021-11-19 20:45:00|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|390
1637355000000|2021-11-19 20:50:00|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|388
1637355300000|2021-11-19 20:55:00|21.03|20.87|21.08|20.92|21.08|20.92|20.98|20.82|1681
1637355600000|2021-11-19 21:00:00|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|754
1637355900000|2021-11-19 21:05:00|21.02|20.86|21.02|20.86|21.03|20.87|20.97|20.81|390
1637356200000|2021-11-19 21:10:00|20.98|20.82|20.93|20.77|20.98|20.82|20.92|20.76|705
1637357400000|2021-11-19 21:30:00|21.02|20.86|21.02|20.86|21.02|20.86|20.97|20.81|567
1637357700000|2021-11-19 21:35:00|||||||||67
1637358000000|2021-11-19 21:40:00|21|20.84|21.02|20.86|21.02|20.86|20.98|20.82|65
1637358300000|2021-11-19 21:45:00|||||||||14
1637358600000|2021-11-19 21:50:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|80
1637358900000|2021-11-19 21:55:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|23
1637535600000|2021-11-21 23:00:00|21.09|20.93|21.02|20.86|21.09|20.93|21|20.84|25
1637535900000|2021-11-21 23:05:00|21|20.84|21.05|20.89|21.05|20.89|21|20.84|86
1637536200000|2021-11-21 23:10:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|37
1637537100000|2021-11-21 23:25:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|4
1637538300000|2021-11-21 23:45:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|47
1637538600000|2021-11-21 23:50:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|22
1637538900000|2021-11-21 23:55:00|||||||||8
1637539200000|2021-11-22 00:00:00|21.14|20.98|21.09|20.93|21.14|20.98|21.09|20.93|34
1637539800000|2021-11-22 00:10:00|||||||||1
1637540100000|2021-11-22 00:15:00|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|47
1637540400000|2021-11-22 00:20:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|4
1637541000000|2021-11-22 00:30:00|||||||||1
1637541300000|2021-11-22 00:35:00|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|16
1637541600000|2021-11-22 00:40:00|||||||||2
1637541900000|2021-11-22 00:45:00|21|20.84|21|20.84|21.05|20.89|21|20.84|60
1637542200000|2021-11-22 00:50:00|||||||||1
1637543100000|2021-11-22 01:05:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|41
1637543700000|2021-11-22 01:15:00|20.99|20.83|21|20.84|21|20.84|20.99|20.83|0
1637544000000|2021-11-22 01:20:00|||||||||1
1637544300000|2021-11-22 01:25:00|||||||||1
1637544900000|2021-11-22 01:35:00|||||||||3
1637545500000|2021-11-22 01:45:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|30
1637546400000|2021-11-22 02:00:00|||||||||1
1637546700000|2021-11-22 02:05:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|19
1637547900000|2021-11-22 02:25:00|||||||||3
1637548200000|2021-11-22 02:30:00|20.97|20.81|20.95|20.79|21|20.84|20.95|20.79|16
1637548500000|2021-11-22 02:35:00|||||||||2
1637548800000|2021-11-22 02:40:00|||||||||2
1637549100000|2021-11-22 02:45:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|6
1637549400000|2021-11-22 02:50:00|||||||||2
1637549700000|2021-11-22 02:55:00|||||||||1
1637550000000|2021-11-22 03:00:00|||||||||1
1637550600000|2021-11-22 03:10:00|||||||||2
1637551500000|2021-11-22 03:25:00|||||||||3
1637551800000|2021-11-22 03:30:00|||||||||10
1637552100000|2021-11-22 03:35:00|||||||||2
1637553600000|2021-11-22 04:00:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|80
1637553900000|2021-11-22 04:05:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|32
1637554200000|2021-11-22 04:10:00|20.94|20.78|20.92|20.76|20.96|20.8|20.92|20.76|19
1637554500000|2021-11-22 04:15:00|||||||||2
1637554800000|2021-11-22 04:20:00|||||||||1
1637555400000|2021-11-22 04:30:00|||||||||1
1637556000000|2021-11-22 04:40:00|||||||||1
1637556300000|2021-11-22 04:45:00|||||||||2
1637556600000|2021-11-22 04:50:00|||||||||11
1637556900000|2021-11-22 04:55:00|||||||||4
1637557800000|2021-11-22 05:10:00|||||||||2
1637558100000|2021-11-22 05:15:00|||||||||8
1637558700000|2021-11-22 05:25:00|||||||||1
1637559600000|2021-11-22 05:40:00|||||||||1
1637560200000|2021-11-22 05:50:00|||||||||6
1637560500000|2021-11-22 05:55:00|||||||||2
1637561100000|2021-11-22 06:05:00|||||||||50
1637562000000|2021-11-22 06:20:00|||||||||2
1637562300000|2021-11-22 06:25:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|58
1637562600000|2021-11-22 06:30:00|20.92|20.76|20.96|20.8|20.96|20.8|20.92|20.76|70
1637563200000|2021-11-22 06:40:00|||||||||15
1637564100000|2021-11-22 06:55:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|2
1637564400000|2021-11-22 07:00:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|73
1637564700000|2021-11-22 07:05:00|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|4
1637565300000|2021-11-22 07:15:00|||||||||1
1637565600000|2021-11-22 07:20:00|||||||||6
1637565900000|2021-11-22 07:25:00|||||||||4
1637566200000|2021-11-22 07:30:00|||||||||12
1637566500000|2021-11-22 07:35:00|||||||||1
1637567700000|2021-11-22 07:55:00|||||||||4
1637568000000|2021-11-22 08:00:00|||||||||20
1637568300000|2021-11-22 08:05:00|20.9|20.74|20.88|20.72|20.92|20.76|20.88|20.72|50
1637568600000|2021-11-22 08:10:00|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|1
1637568900000|2021-11-22 08:15:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|123
1637569200000|2021-11-22 08:20:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|13
1637569500000|2021-11-22 08:25:00|20.79|20.63|20.83|20.67|20.88|20.72|20.79|20.63|42
1637569800000|2021-11-22 08:30:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|28
1637570100000|2021-11-22 08:35:00|||||||||1
1637570400000|2021-11-22 08:40:00|||||||||2
1637570700000|2021-11-22 08:45:00|||||||||11
1637571000000|2021-11-22 08:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.83|20.67|17
1637571300000|2021-11-22 08:55:00|20.86|20.7|20.83|20.67|20.88|20.72|20.83|20.67|5
1637571600000|2021-11-22 09:00:00|||||||||4
1637571900000|2021-11-22 09:05:00|||||||||2
1637572200000|2021-11-22 09:10:00|20.84|20.68|20.83|20.67|20.88|20.72|20.83|20.67|36
1637572500000|2021-11-22 09:15:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|18
1637572800000|2021-11-22 09:20:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|7
1637573100000|2021-11-22 09:25:00|||||||||3
1637573400000|2021-11-22 09:30:00|||||||||1
1637573700000|2021-11-22 09:35:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|4
1637574000000|2021-11-22 09:40:00|||||||||1
1637574300000|2021-11-22 09:45:00|||||||||2
1637574600000|2021-11-22 09:50:00|||||||||7
1637574900000|2021-11-22 09:55:00|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|64
1637575200000|2021-11-22 10:00:00|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|86
1637575500000|2021-11-22 10:05:00|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|32
1637575800000|2021-11-22 10:10:00|||||||||4
1637576100000|2021-11-22 10:15:00|||||||||3
1637576400000|2021-11-22 10:20:00|||||||||1
1637576700000|2021-11-22 10:25:00|||||||||3
1637577000000|2021-11-22 10:30:00|||||||||4
1637577900000|2021-11-22 10:45:00|||||||||10
1637578200000|2021-11-22 10:50:00|||||||||48
1637578800000|2021-11-22 11:00:00|||||||||2
1637579100000|2021-11-22 11:05:00|||||||||32
1637579400000|2021-11-22 11:10:00|||||||||3
1637579700000|2021-11-22 11:15:00|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|2
1637580300000|2021-11-22 11:25:00|||||||||4
1637580600000|2021-11-22 11:30:00|||||||||2
1637580900000|2021-11-22 11:35:00|||||||||4
1637581200000|2021-11-22 11:40:00|||||||||3
1637581500000|2021-11-22 11:45:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|2
1637581800000|2021-11-22 11:50:00|20.85|20.69|20.92|20.76|20.94|20.78|20.85|20.69|85
1637582100000|2021-11-22 11:55:00|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|78
1637582400000|2021-11-22 12:00:00|20.92|20.76|20.9|20.74|20.94|20.78|20.89|20.73|37
1637582700000|2021-11-22 12:05:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|3
1637583000000|2021-11-22 12:10:00|20.92|20.76|20.94|20.78|20.94|20.78|20.9|20.74|23
1637583300000|2021-11-22 12:15:00|20.92|20.76|20.94|20.78|20.95|20.79|20.92|20.76|13
1637583600000|2021-11-22 12:20:00|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|57
1637583900000|2021-11-22 12:25:00|20.97|20.81|20.97|20.81|20.99|20.83|20.95|20.79|17
1637584200000|2021-11-22 12:30:00|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|14
1637584500000|2021-11-22 12:35:00|||||||||61
1637584800000|2021-11-22 12:40:00|||||||||2
1637585400000|2021-11-22 12:50:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|11
1637585700000|2021-11-22 12:55:00|20.94|20.78|20.92|20.76|20.95|20.79|20.9|20.74|64
1637586000000|2021-11-22 13:00:00|20.9|20.74|20.9|20.74|20.94|20.78|20.9|20.74|25
1637586300000|2021-11-22 13:05:00|20.92|20.76|20.95|20.79|20.95|20.79|20.92|20.76|12
1637586600000|2021-11-22 13:10:00|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|12
1637586900000|2021-11-22 13:15:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|118
1637587200000|2021-11-22 13:20:00|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|82
1637587500000|2021-11-22 13:25:00|||||||||5
1637587800000|2021-11-22 13:30:00|20.9|20.74|20.9|20.74|20.94|20.78|20.9|20.74|110
1637588100000|2021-11-22 13:35:00|||||||||1
1637588400000|2021-11-22 13:40:00|20.94|20.78|20.9|20.74|20.94|20.78|20.9|20.74|48
1637588700000|2021-11-22 13:45:00|||||||||12
1637589000000|2021-11-22 13:50:00|||||||||3
1637589300000|2021-11-22 13:55:00|20.89|20.73|20.85|20.69|20.9|20.74|20.85|20.69|37
1637589600000|2021-11-22 14:00:00|20.9|20.74|20.75|20.59|20.9|20.74|20.75|20.59|278
1637589900000|2021-11-22 14:05:00|20.76|20.6|20.76|20.6|20.8|20.64|20.75|20.59|33
1637590200000|2021-11-22 14:10:00|20.8|20.64|20.8|20.64|20.8|20.64|20.76|20.6|76
1637590500000|2021-11-22 14:15:00|||||||||9
1637590800000|2021-11-22 14:20:00|||||||||59
1637591100000|2021-11-22 14:25:00|20.76|20.6|20.78|20.62|20.8|20.64|20.76|20.6|75
1637591400000|2021-11-22 14:30:00|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|497
1637591700000|2021-11-22 14:35:00|20.78|20.62|20.8|20.64|20.81|20.65|20.67|20.51|320
1637592000000|2021-11-22 14:40:00|20.81|20.65|20.8|20.64|20.85|20.69|20.8|20.64|300
1637592300000|2021-11-22 14:45:00|20.81|20.65|20.8|20.64|20.85|20.69|20.8|20.64|402
1637592600000|2021-11-22 14:50:00|20.81|20.65|20.81|20.65|20.85|20.69|20.76|20.6|343
1637592900000|2021-11-22 14:55:00|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|338
1637593200000|2021-11-22 15:00:00|20.81|20.65|20.76|20.6|20.81|20.65|20.72|20.56|256
1637593500000|2021-11-22 15:05:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|224
1637593800000|2021-11-22 15:10:00|20.85|20.69|20.85|20.69|20.86|20.7|20.81|20.65|575
1637594100000|2021-11-22 15:15:00|20.81|20.65|20.85|20.69|20.85|20.69|20.8|20.64|181
1637594400000|2021-11-22 15:20:00|||||||||48
1637594700000|2021-11-22 15:25:00|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|148
1637595000000|2021-11-22 15:30:00|20.8|20.64|20.76|20.6|20.81|20.65|20.75|20.59|333
1637595300000|2021-11-22 15:35:00|20.75|20.59|20.76|20.6|20.76|20.6|20.71|20.55|513
1637595600000|2021-11-22 15:40:00|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|498
1637595900000|2021-11-22 15:45:00|20.8|20.64|20.71|20.55|20.8|20.64|20.71|20.55|581
1637596200000|2021-11-22 15:50:00|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|254
1637596500000|2021-11-22 15:55:00|20.71|20.55|20.72|20.56|20.74|20.58|20.71|20.55|214
1637596800000|2021-11-22 16:00:00|20.67|20.51|20.77|20.61|20.77|20.61|20.67|20.51|688
1637597100000|2021-11-22 16:05:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|267
1637597400000|2021-11-22 16:10:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|259
1637597700000|2021-11-22 16:15:00|||||||||141
1637598000000|2021-11-22 16:20:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|82
1637598300000|2021-11-22 16:25:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|202
1637598600000|2021-11-22 16:30:00|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|170
1637598900000|2021-11-22 16:35:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|192
1637599200000|2021-11-22 16:40:00|20.91|20.75|20.92|20.76|20.92|20.76|20.87|20.71|219
1637599500000|2021-11-22 16:45:00|20.96|20.8|20.97|20.81|20.99|20.83|20.96|20.8|291
1637599800000|2021-11-22 16:50:00|21.01|20.85|21.19|21.03|21.19|21.03|20.97|20.81|445
1637600100000|2021-11-22 16:55:00|21.15|20.99|21.23|21.07|21.47|21.31|21.14|20.98|1645
1637600400000|2021-11-22 17:00:00|21.26|21.1|21.24|21.08|21.43|21.27|21.19|21.03|1017
1637600700000|2021-11-22 17:05:00|21.26|21.1|21.33|21.17|21.34|21.18|21.22|21.06|369
1637601000000|2021-11-22 17:10:00|21.34|21.18|21.33|21.17|21.34|21.18|21.24|21.08|596
1637601300000|2021-11-22 17:15:00|21.29|21.13|21.29|21.13|21.34|21.18|21.19|21.03|488
1637601600000|2021-11-22 17:20:00|21.33|21.17|21.38|21.22|21.38|21.22|21.24|21.08|274
1637601900000|2021-11-22 17:25:00|21.34|21.18|21.24|21.08|21.38|21.22|21.24|21.08|330
1637602200000|2021-11-22 17:30:00|21.2|21.04|21.15|20.99|21.24|21.08|21.14|20.98|626
1637602500000|2021-11-22 17:35:00|21.17|21.01|21.15|20.99|21.24|21.08|21.14|20.98|205
1637602800000|2021-11-22 17:40:00|21.14|20.98|21.1|20.94|21.15|20.99|21.1|20.94|478
1637603100000|2021-11-22 17:45:00|21.12|20.96|21.15|20.99|21.2|21.04|21.1|20.94|139
1637603400000|2021-11-22 17:50:00|21.19|21.03|21.24|21.08|21.24|21.08|21.15|20.99|193
1637603700000|2021-11-22 17:55:00|21.2|21.04|21.2|21.04|21.24|21.08|21.15|20.99|209
1637604000000|2021-11-22 18:00:00|21.19|21.03|21.2|21.04|21.24|21.08|21.15|20.99|192
1637604300000|2021-11-22 18:05:00|21.19|21.03|21.2|21.04|21.2|21.04|21.15|20.99|143
1637604600000|2021-11-22 18:10:00|21.18|21.02|21.15|20.99|21.2|21.04|21.1|20.94|148
1637604900000|2021-11-22 18:15:00|21.11|20.95|21.1|20.94|21.15|20.99|21.06|20.9|156
1637605200000|2021-11-22 18:20:00|21.08|20.92|21.1|20.94|21.1|20.94|21.06|20.9|90
1637605500000|2021-11-22 18:25:00|21.06|20.9|21.1|20.94|21.13|20.97|21.06|20.9|103
1637605800000|2021-11-22 18:30:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|135
1637606100000|2021-11-22 18:35:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|182
1637606400000|2021-11-22 18:40:00|21.11|20.95|21.1|20.94|21.15|20.99|21.1|20.94|150
1637606700000|2021-11-22 18:45:00|21.14|20.98|21.19|21.03|21.19|21.03|21.1|20.94|315
1637607000000|2021-11-22 18:50:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|270
1637607300000|2021-11-22 18:55:00|21.23|21.07|21.19|21.03|21.24|21.08|21.19|21.03|313
1637607600000|2021-11-22 19:00:00|21.14|20.98|21.05|20.89|21.14|20.98|21.05|20.89|87
1637607900000|2021-11-22 19:05:00|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|207
1637608200000|2021-11-22 19:10:00|21.01|20.85|21|20.84|21.01|20.85|21|20.84|368
1637608500000|2021-11-22 19:15:00|20.98|20.82|21.05|20.89|21.05|20.89|20.98|20.82|91
1637608800000|2021-11-22 19:20:00|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|231
1637609100000|2021-11-22 19:25:00|21.11|20.95|21.06|20.9|21.15|20.99|21.06|20.9|338
1637609400000|2021-11-22 19:30:00|21.05|20.89|21.06|20.9|21.06|20.9|21.01|20.85|244
1637609700000|2021-11-22 19:35:00|21.02|20.86|20.96|20.8|21.02|20.86|20.96|20.8|500
1637610000000|2021-11-22 19:40:00|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|325
1637610300000|2021-11-22 19:45:00|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|160
1637610600000|2021-11-22 19:50:00|||||||||117
1637610900000|2021-11-22 19:55:00|20.98|20.82|21.02|20.86|21.06|20.9|20.97|20.81|415
1637611200000|2021-11-22 20:00:00|21|20.84|20.93|20.77|21|20.84|20.93|20.77|309
1637611500000|2021-11-22 20:05:00|20.97|20.81|20.93|20.77|20.97|20.81|20.92|20.76|255
1637611800000|2021-11-22 20:10:00|20.88|20.72|20.98|20.82|20.98|20.82|20.88|20.72|415
1637612100000|2021-11-22 20:15:00|||||||||127
1637612400000|2021-11-22 20:20:00|20.96|20.8|20.98|20.82|20.99|20.83|20.93|20.77|484
1637612700000|2021-11-22 20:25:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|230
1637613000000|2021-11-22 20:30:00|||||||||387
1637613300000|2021-11-22 20:35:00|21.07|20.91|21.12|20.96|21.17|21.01|21.03|20.87|738
1637613600000|2021-11-22 20:40:00|21.16|21|21.26|21.1|21.3|21.14|21.12|20.96|564
1637613900000|2021-11-22 20:45:00|21.3|21.14|21.35|21.19|21.36|21.2|21.21|21.05|811
1637614200000|2021-11-22 20:50:00|21.36|21.2|21.59|21.43|21.63|21.47|21.36|21.2|808
1637614500000|2021-11-22 20:55:00|21.61|21.45|21.59|21.43|21.68|21.52|21.54|21.38|2895
1637614800000|2021-11-22 21:00:00|21.63|21.47|21.58|21.42|21.73|21.57|21.54|21.38|1030
1637615100000|2021-11-22 21:05:00|21.54|21.38|21.54|21.38|21.58|21.42|21.54|21.38|505
1637615400000|2021-11-22 21:10:00|21.53|21.37|21.45|21.29|21.54|21.38|21.45|21.29|564
1637616600000|2021-11-22 21:30:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|1071
1637616900000|2021-11-22 21:35:00|||||||||58
1637617200000|2021-11-22 21:40:00|||||||||11
1637617500000|2021-11-22 21:45:00|||||||||29
1637617800000|2021-11-22 21:50:00|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|3
1637618100000|2021-11-22 21:55:00|21.44|21.28|21.4|21.24|21.45|21.29|21.4|21.24|51
1637622000000|2021-11-22 23:00:00|21.47|21.31|21.36|21.2|21.47|21.31|21.36|21.2|56
1637622300000|2021-11-22 23:05:00|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|29
1637622600000|2021-11-22 23:10:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|10
1637622900000|2021-11-22 23:15:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|19
1637623200000|2021-11-22 23:20:00|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|14
1637623500000|2021-11-22 23:25:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|25
1637623800000|2021-11-22 23:30:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|6
1637624100000|2021-11-22 23:35:00|||||||||3
1637624400000|2021-11-22 23:40:00|||||||||1
1637624700000|2021-11-22 23:45:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1637625000000|2021-11-22 23:50:00|||||||||2
1637625600000|2021-11-23 00:00:00|||||||||11
1637625900000|2021-11-23 00:05:00|21.55|21.39|21.51|21.35|21.56|21.4|21.51|21.35|33
1637626200000|2021-11-23 00:10:00|||||||||18
1637626500000|2021-11-23 00:15:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|25
1637626800000|2021-11-23 00:20:00|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|37
1637627100000|2021-11-23 00:25:00|21.49|21.33|21.47|21.31|21.51|21.35|21.46|21.3|18
1637627400000|2021-11-23 00:30:00|21.46|21.3|21.47|21.31|21.51|21.35|21.46|21.3|42
1637627700000|2021-11-23 00:35:00|21.49|21.33|21.51|21.35|21.51|21.35|21.47|21.31|1
1637628000000|2021-11-23 00:40:00|21.49|21.33|21.47|21.31|21.49|21.33|21.47|21.31|2
1637628300000|2021-11-23 00:45:00|21.51|21.35|21.49|21.33|21.51|21.35|21.47|21.31|8
1637628600000|2021-11-23 00:50:00|21.51|21.35|21.49|21.33|21.51|21.35|21.47|21.31|2
1637628900000|2021-11-23 00:55:00|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|4
1637629200000|2021-11-23 01:00:00|||||||||4
1637629500000|2021-11-23 01:05:00|21.51|21.35|21.49|21.33|21.51|21.35|21.47|21.31|9
1637629800000|2021-11-23 01:10:00|21.51|21.35|21.56|21.4|21.56|21.4|21.49|21.33|2
1637630100000|2021-11-23 01:15:00|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|18
1637630400000|2021-11-23 01:20:00|||||||||15
1637630700000|2021-11-23 01:25:00|||||||||2
1637631000000|2021-11-23 01:30:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|5
1637631300000|2021-11-23 01:35:00|||||||||1
1637631600000|2021-11-23 01:40:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1637631900000|2021-11-23 01:45:00|21.52|21.36|21.56|21.4|21.61|21.45|21.51|21.35|8
1637632200000|2021-11-23 01:50:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|2
1637632500000|2021-11-23 01:55:00|21.57|21.41|21.56|21.4|21.61|21.45|21.56|21.4|6
1637632800000|2021-11-23 02:00:00|21.57|21.41|21.61|21.45|21.61|21.45|21.56|21.4|6
1637633100000|2021-11-23 02:05:00|21.57|21.41|21.56|21.4|21.61|21.45|21.56|21.4|17
1637633400000|2021-11-23 02:10:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1637633700000|2021-11-23 02:15:00|||||||||1
1637634000000|2021-11-23 02:20:00|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|10
1637634300000|2021-11-23 02:25:00|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|20
1637634600000|2021-11-23 02:30:00|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|24
1637634900000|2021-11-23 02:35:00|21.7|21.54|21.7|21.54|21.71|21.55|21.7|21.54|5
1637635200000|2021-11-23 02:40:00|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|129
1637635500000|2021-11-23 02:45:00|21.68|21.52|21.68|21.52|21.7|21.54|21.66|21.5|3
1637635800000|2021-11-23 02:50:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|71
1637636100000|2021-11-23 02:55:00|21.65|21.49|21.63|21.47|21.66|21.5|21.61|21.45|8
1637636400000|2021-11-23 03:00:00|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|12
1637636700000|2021-11-23 03:05:00|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|6
1637637000000|2021-11-23 03:10:00|||||||||4
1637637300000|2021-11-23 03:15:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|4
1637637600000|2021-11-23 03:20:00|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|54
1637637900000|2021-11-23 03:25:00|21.6|21.44|21.6|21.44|21.61|21.45|21.56|21.4|55
1637638200000|2021-11-23 03:30:00|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|4
1637638500000|2021-11-23 03:35:00|||||||||6
1637638800000|2021-11-23 03:40:00|||||||||2
1637639100000|2021-11-23 03:45:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|8
1637639400000|2021-11-23 03:50:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|5
1637639700000|2021-11-23 03:55:00|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|2
1637640000000|2021-11-23 04:00:00|21.6|21.44|21.6|21.44|21.61|21.45|21.57|21.41|22
1637640300000|2021-11-23 04:05:00|21.59|21.43|21.62|21.46|21.62|21.46|21.57|21.41|1
1637640600000|2021-11-23 04:10:00|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|0
1637640900000|2021-11-23 04:15:00|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|13
1637641200000|2021-11-23 04:20:00|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|0
1637641500000|2021-11-23 04:25:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1637642100000|2021-11-23 04:35:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1637642400000|2021-11-23 04:40:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1637642700000|2021-11-23 04:45:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1637643000000|2021-11-23 04:50:00|21.57|21.41|21.57|21.41|21.61|21.45|21.57|21.41|28
1637643300000|2021-11-23 04:55:00|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1637643600000|2021-11-23 05:00:00|||||||||3
1637644200000|2021-11-23 05:10:00|||||||||3
1637644500000|2021-11-23 05:15:00|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|21
1637644800000|2021-11-23 05:20:00|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1637645100000|2021-11-23 05:25:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1637645400000|2021-11-23 05:30:00|21.61|21.45|21.66|21.5|21.66|21.5|21.61|21.45|54
1637645700000|2021-11-23 05:35:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|2
1637646000000|2021-11-23 05:40:00|21.67|21.51|21.76|21.6|21.76|21.6|21.66|21.5|18
1637646300000|2021-11-23 05:45:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|29
1637646600000|2021-11-23 05:50:00|21.73|21.57|21.71|21.55|21.76|21.6|21.71|21.55|4
1637646900000|2021-11-23 05:55:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|29
1637647200000|2021-11-23 06:00:00|21.69|21.53|21.67|21.51|21.71|21.55|21.66|21.5|48
1637647500000|2021-11-23 06:05:00|21.66|21.5|21.66|21.5|21.66|21.5|21.62|21.46|42
1637648100000|2021-11-23 06:15:00|||||||||1
1637648400000|2021-11-23 06:20:00|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|26
1637648700000|2021-11-23 06:25:00|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|12
1637649000000|2021-11-23 06:30:00|21.73|21.57|21.66|21.5|21.74|21.58|21.66|21.5|26
1637649300000|2021-11-23 06:35:00|21.67|21.51|21.66|21.5|21.69|21.53|21.66|21.5|14
1637649600000|2021-11-23 06:40:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|10
1637649900000|2021-11-23 06:45:00|21.64|21.48|21.66|21.5|21.67|21.51|21.64|21.48|9
1637650200000|2021-11-23 06:50:00|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|0
1637650500000|2021-11-23 06:55:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1637650800000|2021-11-23 07:00:00|21.67|21.51|21.66|21.5|21.71|21.55|21.62|21.46|27
1637651100000|2021-11-23 07:05:00|21.67|21.51|21.81|21.65|21.81|21.65|21.66|21.5|80
1637651400000|2021-11-23 07:10:00|21.8|21.64|21.86|21.7|21.86|21.7|21.76|21.6|63
1637651700000|2021-11-23 07:15:00|21.85|21.69|21.85|21.69|21.88|21.72|21.81|21.65|32
1637652000000|2021-11-23 07:20:00|21.81|21.65|21.76|21.6|21.81|21.65|21.71|21.55|77
1637652300000|2021-11-23 07:25:00|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|85
1637652600000|2021-11-23 07:30:00|21.8|21.64|21.81|21.65|21.81|21.65|21.76|21.6|145
1637652900000|2021-11-23 07:35:00|21.8|21.64|21.9|21.74|21.95|21.79|21.8|21.64|101
1637653200000|2021-11-23 07:40:00|21.88|21.72|21.78|21.62|21.88|21.72|21.76|21.6|89
1637653500000|2021-11-23 07:45:00|21.8|21.64|21.8|21.64|21.81|21.65|21.76|21.6|22
1637653800000|2021-11-23 07:50:00|21.76|21.6|21.71|21.55|21.8|21.64|21.66|21.5|75
1637654100000|2021-11-23 07:55:00|21.66|21.5|21.75|21.59|21.75|21.59|21.66|21.5|66
1637654400000|2021-11-23 08:00:00|21.76|21.6|21.76|21.6|21.76|21.6|21.71|21.55|183
1637654700000|2021-11-23 08:05:00|21.8|21.64|21.81|21.65|21.85|21.69|21.8|21.64|111
1637655000000|2021-11-23 08:10:00|21.83|21.67|21.85|21.69|21.85|21.69|21.75|21.59|86
1637655300000|2021-11-23 08:15:00|21.83|21.67|21.81|21.65|21.85|21.69|21.76|21.6|173
1637655600000|2021-11-23 08:20:00|21.83|21.67|21.9|21.74|21.94|21.78|21.8|21.64|97
1637655900000|2021-11-23 08:25:00|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|5
1637656200000|2021-11-23 08:30:00|21.99|21.83|21.92|21.76|22.09|21.93|21.9|21.74|268
1637656500000|2021-11-23 08:35:00|21.91|21.75|21.86|21.7|21.92|21.76|21.82|21.66|82
1637656800000|2021-11-23 08:40:00|21.87|21.71|21.82|21.66|21.91|21.75|21.82|21.66|152
1637657100000|2021-11-23 08:45:00|21.81|21.65|21.91|21.75|21.91|21.75|21.79|21.63|75
1637657400000|2021-11-23 08:50:00|21.87|21.71|21.82|21.66|21.91|21.75|21.82|21.66|46
1637657700000|2021-11-23 08:55:00|21.84|21.68|21.77|21.61|21.86|21.7|21.77|21.61|42
1637658000000|2021-11-23 09:00:00|21.73|21.57|21.82|21.66|21.82|21.66|21.72|21.56|87
1637658300000|2021-11-23 09:05:00|21.84|21.68|21.87|21.71|21.91|21.75|21.82|21.66|109
1637658600000|2021-11-23 09:10:00|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|163
1637658900000|2021-11-23 09:15:00|21.92|21.76|21.87|21.71|21.96|21.8|21.82|21.66|103
1637659200000|2021-11-23 09:20:00|21.82|21.66|21.78|21.62|21.87|21.71|21.78|21.62|45
1637659500000|2021-11-23 09:25:00|21.8|21.64|21.87|21.71|21.87|21.71|21.8|21.64|97
1637659800000|2021-11-23 09:30:00|21.82|21.66|21.87|21.71|21.91|21.75|21.82|21.66|46
1637660100000|2021-11-23 09:35:00|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|45
1637660400000|2021-11-23 09:40:00|21.78|21.62|21.82|21.66|21.82|21.66|21.77|21.61|18
1637660700000|2021-11-23 09:45:00|21.8|21.64|21.77|21.61|21.82|21.66|21.72|21.56|34
1637661000000|2021-11-23 09:50:00|21.73|21.57|21.77|21.61|21.78|21.62|21.73|21.57|66
1637661300000|2021-11-23 09:55:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|13
1637661600000|2021-11-23 10:00:00|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|14
1637661900000|2021-11-23 10:05:00|21.7|21.54|21.72|21.56|21.72|21.56|21.68|21.52|19
1637662200000|2021-11-23 10:10:00|21.7|21.54|21.68|21.52|21.7|21.54|21.67|21.51|10
1637662500000|2021-11-23 10:15:00|21.67|21.51|21.63|21.47|21.67|21.51|21.61|21.45|44
1637662800000|2021-11-23 10:20:00|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|8
1637663100000|2021-11-23 10:25:00|||||||||7
1637663400000|2021-11-23 10:30:00|21.65|21.49|21.68|21.52|21.68|21.52|21.63|21.47|13
1637663700000|2021-11-23 10:35:00|21.67|21.51|21.68|21.52|21.68|21.52|21.63|21.47|7
1637664000000|2021-11-23 10:40:00|21.67|21.51|21.63|21.47|21.68|21.52|21.6|21.44|17
1637664300000|2021-11-23 10:45:00|21.65|21.49|21.68|21.52|21.68|21.52|21.63|21.47|2
1637664600000|2021-11-23 10:50:00|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|6
1637664900000|2021-11-23 10:55:00|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|26
1637665200000|2021-11-23 11:00:00|21.67|21.51|21.73|21.57|21.75|21.59|21.67|21.51|42
1637665500000|2021-11-23 11:05:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|23
1637665800000|2021-11-23 11:10:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|32
1637666100000|2021-11-23 11:15:00|21.84|21.68|21.82|21.66|21.87|21.71|21.82|21.66|15
1637666400000|2021-11-23 11:20:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|60
1637666700000|2021-11-23 11:25:00|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|41
1637667300000|2021-11-23 11:35:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|44
1637667600000|2021-11-23 11:40:00|||||||||10
1637667900000|2021-11-23 11:45:00|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|37
1637668200000|2021-11-23 11:50:00|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|48
1637668500000|2021-11-23 11:55:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|8
1637668800000|2021-11-23 12:00:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|21
1637669100000|2021-11-23 12:05:00|21.67|21.51|21.63|21.47|21.68|21.52|21.58|21.42|133
1637669400000|2021-11-23 12:10:00|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|67
1637669700000|2021-11-23 12:15:00|21.65|21.49|21.68|21.52|21.7|21.54|21.65|21.49|11
1637670000000|2021-11-23 12:20:00|21.7|21.54|21.64|21.48|21.7|21.54|21.62|21.46|10
1637670300000|2021-11-23 12:25:00|21.67|21.51|21.69|21.53|21.69|21.53|21.64|21.48|36
1637670600000|2021-11-23 12:30:00|21.7|21.54|21.73|21.57|21.77|21.61|21.69|21.53|113
1637670900000|2021-11-23 12:35:00|21.72|21.56|21.69|21.53|21.72|21.56|21.69|21.53|6
1637671200000|2021-11-23 12:40:00|21.67|21.51|21.69|21.53|21.69|21.53|21.64|21.48|12
1637671500000|2021-11-23 12:45:00|21.71|21.55|21.73|21.57|21.74|21.58|21.69|21.53|15
1637671800000|2021-11-23 12:50:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|9
1637672100000|2021-11-23 12:55:00|||||||||23
1637672400000|2021-11-23 13:00:00|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|93
1637672700000|2021-11-23 13:05:00|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|10
1637673000000|2021-11-23 13:10:00|||||||||5
1637673300000|2021-11-23 13:15:00|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|38
1637673600000|2021-11-23 13:20:00|21.69|21.53|21.69|21.53|21.69|21.53|21.64|21.48|35
1637673900000|2021-11-23 13:25:00|21.68|21.52|21.64|21.48|21.69|21.53|21.64|21.48|14
1637674200000|2021-11-23 13:30:00|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|203
1637674500000|2021-11-23 13:35:00|21.62|21.46|21.62|21.46|21.64|21.48|21.6|21.44|20
1637674800000|2021-11-23 13:40:00|21.64|21.48|21.6|21.44|21.64|21.48|21.59|21.43|63
1637675100000|2021-11-23 13:45:00|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|60
1637675400000|2021-11-23 13:50:00|21.62|21.46|21.64|21.48|21.64|21.48|21.6|21.44|21
1637675700000|2021-11-23 13:55:00|21.6|21.44|21.64|21.48|21.64|21.48|21.6|21.44|99
1637676000000|2021-11-23 14:00:00|21.62|21.46|21.64|21.48|21.64|21.48|21.6|21.44|26
1637676300000|2021-11-23 14:05:00|21.62|21.46|21.64|21.48|21.65|21.49|21.6|21.44|73
1637676600000|2021-11-23 14:10:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|49
1637676900000|2021-11-23 14:15:00|21.62|21.46|21.6|21.44|21.64|21.48|21.6|21.44|10
1637677200000|2021-11-23 14:20:00|||||||||6
1637677500000|2021-11-23 14:25:00|21.62|21.46|21.65|21.49|21.67|21.51|21.6|21.44|97
1637677800000|2021-11-23 14:30:00|21.64|21.48|21.79|21.63|21.79|21.63|21.5|21.34|853
1637678100000|2021-11-23 14:35:00|21.81|21.65|21.65|21.49|21.84|21.68|21.6|21.44|772
1637678400000|2021-11-23 14:40:00|21.64|21.48|21.5|21.34|21.65|21.49|21.46|21.3|907
1637678700000|2021-11-23 14:45:00|21.46|21.3|21.4|21.24|21.5|21.34|21.31|21.15|521
1637679000000|2021-11-23 14:50:00|21.38|21.22|21.26|21.1|21.4|21.24|21.26|21.1|527
1637679300000|2021-11-23 14:55:00|21.31|21.15|21.27|21.11|21.31|21.15|21.21|21.05|637
1637679600000|2021-11-23 15:00:00|21.26|21.1|21.36|21.2|21.45|21.29|21.26|21.1|539
1637679900000|2021-11-23 15:05:00|21.31|21.15|21.59|21.43|21.68|21.52|21.31|21.15|666
1637680200000|2021-11-23 15:10:00|21.54|21.38|21.54|21.38|21.59|21.43|21.45|21.29|645
1637680500000|2021-11-23 15:15:00|21.5|21.34|21.5|21.34|21.54|21.38|21.41|21.25|603
1637680800000|2021-11-23 15:20:00|21.49|21.33|21.54|21.38|21.59|21.43|21.49|21.33|500
1637681100000|2021-11-23 15:25:00|21.52|21.36|21.73|21.57|21.78|21.62|21.49|21.33|835
1637681400000|2021-11-23 15:30:00|21.75|21.59|21.73|21.57|21.78|21.62|21.59|21.43|708
1637681700000|2021-11-23 15:35:00|21.71|21.55|21.78|21.62|21.82|21.66|21.68|21.52|595
1637682000000|2021-11-23 15:40:00|21.77|21.61|21.82|21.66|21.83|21.67|21.69|21.53|468
1637682300000|2021-11-23 15:45:00|21.78|21.62|21.73|21.57|21.82|21.66|21.64|21.48|631
1637682600000|2021-11-23 15:50:00|21.69|21.53|21.82|21.66|21.82|21.66|21.68|21.52|316
1637682900000|2021-11-23 15:55:00|21.83|21.67|21.96|21.8|22.01|21.85|21.82|21.66|1018
1637683200000|2021-11-23 16:00:00|22.01|21.85|21.91|21.75|22.05|21.89|21.87|21.71|890
1637683500000|2021-11-23 16:05:00|21.92|21.76|21.87|21.71|21.96|21.8|21.87|21.71|550
1637683800000|2021-11-23 16:10:00|21.86|21.7|21.78|21.62|21.87|21.71|21.73|21.57|539
1637684100000|2021-11-23 16:15:00|21.77|21.61|21.73|21.57|21.78|21.62|21.68|21.52|460
1637684400000|2021-11-23 16:20:00|21.75|21.59|21.69|21.53|21.78|21.62|21.69|21.53|273
1637684700000|2021-11-23 16:25:00|21.68|21.52|21.64|21.48|21.69|21.53|21.56|21.4|808
1637685000000|2021-11-23 16:30:00|21.63|21.47|21.77|21.61|21.78|21.62|21.54|21.38|557
1637685300000|2021-11-23 16:35:00|21.73|21.57|21.68|21.52|21.83|21.67|21.63|21.47|633
1637685600000|2021-11-23 16:40:00|21.65|21.49|21.78|21.62|21.82|21.66|21.64|21.48|466
1637685900000|2021-11-23 16:45:00|21.82|21.66|21.6|21.44|21.82|21.66|21.55|21.39|392
1637686200000|2021-11-23 16:50:00|21.55|21.39|21.78|21.62|21.78|21.62|21.55|21.39|335
1637686500000|2021-11-23 16:55:00|21.76|21.6|21.82|21.66|21.83|21.67|21.73|21.57|354
1637686800000|2021-11-23 17:00:00|21.83|21.67|21.96|21.8|21.97|21.81|21.75|21.59|372
1637687100000|2021-11-23 17:05:00|21.94|21.78|21.87|21.71|21.97|21.81|21.84|21.68|265
1637687400000|2021-11-23 17:10:00|21.85|21.69|22.01|21.85|22.01|21.85|21.79|21.63|335
1637687700000|2021-11-23 17:15:00|21.97|21.81|21.87|21.71|21.97|21.81|21.87|21.71|506
1637688000000|2021-11-23 17:20:00|21.86|21.7|21.74|21.58|21.87|21.71|21.72|21.56|383
1637688300000|2021-11-23 17:25:00|21.69|21.53|21.74|21.58|21.79|21.63|21.69|21.53|509
1637688600000|2021-11-23 17:30:00|21.73|21.57|21.78|21.62|21.79|21.63|21.65|21.49|227
1637688900000|2021-11-23 17:35:00|21.76|21.6|21.72|21.56|21.78|21.62|21.65|21.49|339
1637689200000|2021-11-23 17:40:00|21.74|21.58|21.79|21.63|21.83|21.67|21.69|21.53|379
1637689500000|2021-11-23 17:45:00|21.78|21.62|21.78|21.62|21.83|21.67|21.73|21.57|307
1637689800000|2021-11-23 17:50:00|21.79|21.63|21.86|21.7|21.86|21.7|21.73|21.57|276
1637690100000|2021-11-23 17:55:00|21.83|21.67|21.92|21.76|21.92|21.76|21.83|21.67|362
1637690400000|2021-11-23 18:00:00|21.9|21.74|21.85|21.69|21.96|21.8|21.73|21.57|358
1637690700000|2021-11-23 18:05:00|21.82|21.66|21.82|21.66|21.87|21.71|21.78|21.62|132
1637691000000|2021-11-23 18:10:00|21.83|21.67|21.82|21.66|21.9|21.74|21.82|21.66|206
1637691300000|2021-11-23 18:15:00|21.78|21.62|21.95|21.79|21.95|21.79|21.75|21.59|553
1637691600000|2021-11-23 18:20:00|21.92|21.76|21.87|21.71|21.95|21.79|21.82|21.66|383
1637691900000|2021-11-23 18:25:00|21.9|21.74|21.87|21.71|21.91|21.75|21.77|21.61|236
1637692200000|2021-11-23 18:30:00|21.91|21.75|21.91|21.75|21.96|21.8|21.87|21.71|312
1637692500000|2021-11-23 18:35:00|21.96|21.8|21.91|21.75|21.96|21.8|21.87|21.71|213
1637692800000|2021-11-23 18:40:00|21.92|21.76|21.91|21.75|21.96|21.8|21.87|21.71|193
1637693100000|2021-11-23 18:45:00|21.89|21.73|21.77|21.61|21.91|21.75|21.72|21.56|382
1637693400000|2021-11-23 18:50:00|21.73|21.57|21.59|21.43|21.77|21.61|21.59|21.43|290
1637693700000|2021-11-23 18:55:00|21.55|21.39|21.68|21.52|21.68|21.52|21.54|21.38|425
1637694000000|2021-11-23 19:00:00|21.64|21.48|21.68|21.52|21.73|21.57|21.59|21.43|175
1637694300000|2021-11-23 19:05:00|21.73|21.57|21.68|21.52|21.73|21.57|21.59|21.43|388
1637694600000|2021-11-23 19:10:00|21.69|21.53|21.64|21.48|21.73|21.57|21.63|21.47|213
1637694900000|2021-11-23 19:15:00|21.68|21.52|21.78|21.62|21.78|21.62|21.64|21.48|629
1637695200000|2021-11-23 19:20:00|21.76|21.6|21.69|21.53|21.78|21.62|21.64|21.48|292
1637695500000|2021-11-23 19:25:00|21.68|21.52|21.73|21.57|21.73|21.57|21.64|21.48|358
1637695800000|2021-11-23 19:30:00|21.71|21.55|21.74|21.58|21.78|21.62|21.64|21.48|382
1637696100000|2021-11-23 19:35:00|21.73|21.57|21.59|21.43|21.73|21.57|21.54|21.38|628
1637696400000|2021-11-23 19:40:00|21.55|21.39|21.54|21.38|21.64|21.48|21.54|21.38|329
1637696700000|2021-11-23 19:45:00|21.5|21.34|21.41|21.25|21.5|21.34|21.4|21.24|595
1637697000000|2021-11-23 19:50:00|21.36|21.2|21.41|21.25|21.46|21.3|21.36|21.2|423
1637697300000|2021-11-23 19:55:00|21.45|21.29|21.43|21.27|21.5|21.34|21.36|21.2|632
1637697600000|2021-11-23 20:00:00|21.41|21.25|21.45|21.29|21.54|21.38|21.36|21.2|499
1637697900000|2021-11-23 20:05:00|21.41|21.25|21.41|21.25|21.45|21.29|21.36|21.2|318
1637698200000|2021-11-23 20:10:00|21.45|21.29|21.43|21.27|21.46|21.3|21.41|21.25|342
1637698500000|2021-11-23 20:15:00|21.41|21.25|21.49|21.33|21.49|21.33|21.4|21.24|376
1637698800000|2021-11-23 20:20:00|21.45|21.29|21.49|21.33|21.54|21.38|21.45|21.29|355
1637699100000|2021-11-23 20:25:00|21.45|21.29|21.47|21.31|21.49|21.33|21.37|21.21|452
1637699400000|2021-11-23 20:30:00|21.49|21.33|21.44|21.28|21.5|21.34|21.4|21.24|431
1637699700000|2021-11-23 20:35:00|21.45|21.29|21.3|21.14|21.45|21.29|21.27|21.11|684
1637700000000|2021-11-23 20:40:00|21.28|21.12|21.22|21.06|21.28|21.12|21.22|21.06|369
1637700300000|2021-11-23 20:45:00|21.18|21.02|21.31|21.15|21.32|21.16|21.18|21.02|610
1637700600000|2021-11-23 20:50:00|21.27|21.11|21.23|21.07|21.27|21.11|21.17|21.01|613
1637700900000|2021-11-23 20:55:00|21.25|21.09|21.17|21.01|21.32|21.16|21.08|20.92|1796
1637701200000|2021-11-23 21:00:00|21.18|21.02|21.27|21.11|21.31|21.15|21.18|21.02|939
1637701500000|2021-11-23 21:05:00|21.23|21.07|21.27|21.11|21.27|21.11|21.22|21.06|248
1637701800000|2021-11-23 21:10:00|21.32|21.16|21.25|21.09|21.32|21.16|21.22|21.06|565
1637703000000|2021-11-23 21:30:00|21.22|21.06|21.22|21.06|21.26|21.1|21.22|21.06|380
1637703300000|2021-11-23 21:35:00|21.23|21.07|21.23|21.07|21.25|21.09|21.22|21.06|3
1637703600000|2021-11-23 21:40:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|1
1637703900000|2021-11-23 21:45:00|||||||||17
1637704200000|2021-11-23 21:50:00|||||||||12
1637704500000|2021-11-23 21:55:00|||||||||8
1637708400000|2021-11-23 23:00:00|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|20
1637708700000|2021-11-23 23:05:00|21.24|21.08|21.27|21.11|21.27|21.11|21.23|21.07|37
1637709000000|2021-11-23 23:10:00|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|29
1637709300000|2021-11-23 23:15:00|21.23|21.07|21.22|21.06|21.27|21.11|21.22|21.06|33
1637709600000|2021-11-23 23:20:00|||||||||4
1637710200000|2021-11-23 23:30:00|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|4
1637710500000|2021-11-23 23:35:00|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|0
1637710800000|2021-11-23 23:40:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|0
1637711100000|2021-11-23 23:45:00|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|2
1637711700000|2021-11-23 23:55:00|||||||||1
1637712000000|2021-11-24 00:00:00|21.24|21.08|21.22|21.06|21.27|21.11|21.22|21.06|15
1637712300000|2021-11-24 00:05:00|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|2
1637712900000|2021-11-24 00:15:00|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|2
1637713200000|2021-11-24 00:20:00|21.27|21.11|21.28|21.12|21.28|21.12|21.24|21.08|35
1637713500000|2021-11-24 00:25:00|||||||||17
1637713800000|2021-11-24 00:30:00|||||||||1
1637714100000|2021-11-24 00:35:00|||||||||3
1637714400000|2021-11-24 00:40:00|||||||||2
1637714700000|2021-11-24 00:45:00|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|17
1637715000000|2021-11-24 00:50:00|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|7
1637715300000|2021-11-24 00:55:00|||||||||2
1637715600000|2021-11-24 01:00:00|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|17
1637715900000|2021-11-24 01:05:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|5
1637716500000|2021-11-24 01:15:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|8
1637716800000|2021-11-24 01:20:00|21.23|21.07|21.23|21.07|21.23|21.07|21.19|21.03|88
1637717100000|2021-11-24 01:25:00|21.21|21.05|21.19|21.03|21.23|21.07|21.19|21.03|48
1637717400000|2021-11-24 01:30:00|21.14|20.98|21.16|21|21.19|21.03|21.14|20.98|39
1637717700000|2021-11-24 01:35:00|21.14|20.98|21.18|21.02|21.19|21.03|21.14|20.98|1
1637718000000|2021-11-24 01:40:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1637718300000|2021-11-24 01:45:00|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|0
1637718600000|2021-11-24 01:50:00|21.16|21|21.16|21|21.16|21|21.16|21|5
1637718900000|2021-11-24 01:55:00|21.18|21.02|21.18|21.02|21.19|21.03|21.16|21|1
1637719200000|2021-11-24 02:00:00|21.19|21.03|21.28|21.12|21.28|21.12|21.19|21.03|21
1637719500000|2021-11-24 02:05:00|21.26|21.1|21.28|21.12|21.28|21.12|21.24|21.08|17
1637719800000|2021-11-24 02:10:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|3
1637720100000|2021-11-24 02:15:00|||||||||4
1637720400000|2021-11-24 02:20:00|||||||||1
1637720700000|2021-11-24 02:25:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|6
1637721000000|2021-11-24 02:30:00|21.26|21.1|21.26|21.1|21.28|21.12|21.24|21.08|1
1637721300000|2021-11-24 02:35:00|21.28|21.12|21.28|21.12|21.28|21.12|21.24|21.08|0
1637721600000|2021-11-24 02:40:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|1
1637722200000|2021-11-24 02:50:00|21.26|21.1|21.28|21.12|21.28|21.12|21.24|21.08|3
1637722800000|2021-11-24 03:00:00|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|19
1637723100000|2021-11-24 03:05:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|13
1637723400000|2021-11-24 03:10:00|||||||||4
1637724000000|2021-11-24 03:20:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|3
1637724600000|2021-11-24 03:30:00|||||||||2
1637725500000|2021-11-24 03:45:00|21.31|21.15|21.29|21.13|21.31|21.15|21.28|21.12|12
1637725800000|2021-11-24 03:50:00|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|1
1637726100000|2021-11-24 03:55:00|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|0
1637726400000|2021-11-24 04:00:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|9
1637726700000|2021-11-24 04:05:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|12
1637727000000|2021-11-24 04:10:00|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|16
1637727300000|2021-11-24 04:15:00|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|0
1637727600000|2021-11-24 04:20:00|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|0
1637727900000|2021-11-24 04:25:00|21.37|21.21|21.37|21.21|21.38|21.22|21.35|21.19|2
1637728200000|2021-11-24 04:30:00|21.38|21.22|21.37|21.21|21.38|21.22|21.35|21.19|0
1637728500000|2021-11-24 04:35:00|21.35|21.19|21.34|21.18|21.37|21.21|21.34|21.18|7
1637729100000|2021-11-24 04:45:00|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|1
1637730600000|2021-11-24 05:10:00|21.32|21.16|21.34|21.18|21.34|21.18|21.31|21.15|7
1637730900000|2021-11-24 05:15:00|21.31|21.15|21.34|21.18|21.34|21.18|21.29|21.13|43
1637731200000|2021-11-24 05:20:00|21.31|21.15|21.34|21.18|21.34|21.18|21.31|21.15|5
1637731500000|2021-11-24 05:25:00|21.31|21.15|21.29|21.13|21.34|21.18|21.29|21.13|3
1637731800000|2021-11-24 05:30:00|21.27|21.11|21.24|21.08|21.29|21.13|21.24|21.08|33
1637732700000|2021-11-24 05:45:00|||||||||4
1637733000000|2021-11-24 05:50:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|34
1637733300000|2021-11-24 05:55:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|0
1637733600000|2021-11-24 06:00:00|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|2
1637733900000|2021-11-24 06:05:00|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|5
1637734500000|2021-11-24 06:15:00|||||||||1
1637734800000|2021-11-24 06:20:00|||||||||11
1637735100000|2021-11-24 06:25:00|21.17|21.01|21.17|21.01|21.19|21.03|21.17|21.01|64
1637735400000|2021-11-24 06:30:00|21.15|20.99|21.17|21.01|21.19|21.03|21.15|20.99|6
1637735700000|2021-11-24 06:35:00|21.15|20.99|21.15|20.99|21.17|21.01|21.15|20.99|9
1637736000000|2021-11-24 06:40:00|21.14|20.98|21.14|20.98|21.14|20.98|21.12|20.96|8
1637736300000|2021-11-24 06:45:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|1
1637736600000|2021-11-24 06:50:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|0
1637736900000|2021-11-24 06:55:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|4
1637737200000|2021-11-24 07:00:00|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|75
1637737800000|2021-11-24 07:10:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|66
1637738400000|2021-11-24 07:20:00|||||||||1
1637738700000|2021-11-24 07:25:00|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|42
1637739000000|2021-11-24 07:30:00|21.19|21.03|21.2|21.04|21.22|21.06|21.19|21.03|13
1637739300000|2021-11-24 07:35:00|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|22
1637739600000|2021-11-24 07:40:00|21.19|21.03|21.19|21.03|21.2|21.04|21.15|20.99|17
1637740500000|2021-11-24 07:55:00|||||||||3
1637740800000|2021-11-24 08:00:00|21.21|21.05|21.19|21.03|21.24|21.08|21.19|21.03|22
1637741100000|2021-11-24 08:05:00|21.2|21.04|21.21|21.05|21.21|21.05|21.16|21|75
1637741400000|2021-11-24 08:10:00|21.24|21.08|21.21|21.05|21.24|21.08|21.19|21.03|50
1637741700000|2021-11-24 08:15:00|21.19|21.03|21.16|21|21.21|21.05|21.16|21|38
1637742000000|2021-11-24 08:20:00|21.19|21.03|21.13|20.97|21.19|21.03|21.11|20.95|50
1637742300000|2021-11-24 08:25:00|21.14|20.98|21.16|21|21.19|21.03|21.13|20.97|42
1637742600000|2021-11-24 08:30:00|21.19|21.03|21.16|21|21.21|21.05|21.11|20.95|97
1637742900000|2021-11-24 08:35:00|21.15|20.99|21.16|21|21.18|21.02|21.15|20.99|7
1637743200000|2021-11-24 08:40:00|||||||||2
1637743500000|2021-11-24 08:45:00|21.14|20.98|21.12|20.96|21.14|20.98|21.11|20.95|82
1637743800000|2021-11-24 08:50:00|21.16|21|21.12|20.96|21.16|21|21.12|20.96|100
1637744100000|2021-11-24 08:55:00|||||||||3
1637744400000|2021-11-24 09:00:00|||||||||4
1637744700000|2021-11-24 09:05:00|21.23|21.07|21.16|21|21.23|21.07|21.16|21|33
1637745000000|2021-11-24 09:10:00|21.18|21.02|21.16|21|21.18|21.02|21.16|21|7
1637745300000|2021-11-24 09:15:00|21.18|21.02|21.16|21|21.21|21.05|21.16|21|28
1637745600000|2021-11-24 09:20:00|21.14|20.98|21.12|20.96|21.16|21|21.12|20.96|13
1637745900000|2021-11-24 09:25:00|21.11|20.95|21.12|20.96|21.16|21|21.11|20.95|62
1637746200000|2021-11-24 09:30:00|21.14|20.98|21.16|21|21.17|21.01|21.14|20.98|1
1637746500000|2021-11-24 09:35:00|21.17|21.01|21.21|21.05|21.23|21.07|21.16|21|27
1637746800000|2021-11-24 09:40:00|21.23|21.07|21.26|21.1|21.3|21.14|21.21|21.05|35
1637747100000|2021-11-24 09:45:00|21.28|21.12|21.26|21.1|21.35|21.19|21.26|21.1|123
1637747400000|2021-11-24 09:50:00|21.28|21.12|21.4|21.24|21.44|21.28|21.28|21.12|85
1637747700000|2021-11-24 09:55:00|21.42|21.26|21.4|21.24|21.45|21.29|21.35|21.19|184
1637748000000|2021-11-24 10:00:00|21.42|21.26|21.35|21.19|21.45|21.29|21.35|21.19|126
1637748300000|2021-11-24 10:05:00|21.36|21.2|21.4|21.24|21.4|21.24|21.35|21.19|28
1637748600000|2021-11-24 10:10:00|21.38|21.22|21.35|21.19|21.4|21.24|21.35|21.19|13
1637748900000|2021-11-24 10:15:00|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|25
1637749200000|2021-11-24 10:20:00|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|6
1637749500000|2021-11-24 10:25:00|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|7
1637749800000|2021-11-24 10:30:00|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|17
1637750100000|2021-11-24 10:35:00|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|24
1637750400000|2021-11-24 10:40:00|21.43|21.27|21.41|21.25|21.45|21.29|21.4|21.24|35
1637750700000|2021-11-24 10:45:00|21.4|21.24|21.49|21.33|21.5|21.34|21.4|21.24|38
1637751000000|2021-11-24 10:50:00|21.5|21.34|21.5|21.34|21.54|21.38|21.49|21.33|79
1637751300000|2021-11-24 10:55:00|21.54|21.38|21.59|21.43|21.59|21.43|21.5|21.34|61
1637751600000|2021-11-24 11:00:00|21.57|21.41|21.6|21.44|21.6|21.44|21.54|21.38|91
1637751900000|2021-11-24 11:05:00|21.59|21.43|21.59|21.43|21.62|21.46|21.55|21.39|104
1637752200000|2021-11-24 11:10:00|21.6|21.44|21.59|21.43|21.6|21.44|21.55|21.39|95
1637752500000|2021-11-24 11:15:00|21.55|21.39|21.45|21.29|21.59|21.43|21.45|21.29|47
1637752800000|2021-11-24 11:20:00|21.48|21.32|21.45|21.29|21.5|21.34|21.4|21.24|33
1637753100000|2021-11-24 11:25:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|9
1637753400000|2021-11-24 11:30:00|21.43|21.27|21.45|21.29|21.45|21.29|21.4|21.24|20
1637753700000|2021-11-24 11:35:00|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|4
1637754000000|2021-11-24 11:40:00|21.36|21.2|21.35|21.19|21.38|21.22|21.35|21.19|33
1637754300000|2021-11-24 11:45:00|21.33|21.17|21.35|21.19|21.35|21.19|21.31|21.15|30
1637754600000|2021-11-24 11:50:00|21.33|21.17|21.4|21.24|21.4|21.24|21.33|21.17|6
1637754900000|2021-11-24 11:55:00|21.41|21.25|21.4|21.24|21.43|21.27|21.4|21.24|2
1637755200000|2021-11-24 12:00:00|21.37|21.21|21.4|21.24|21.4|21.24|21.35|21.19|13
1637755500000|2021-11-24 12:05:00|21.44|21.28|21.45|21.29|21.49|21.33|21.4|21.24|30
1637755800000|2021-11-24 12:10:00|21.47|21.31|21.45|21.29|21.5|21.34|21.45|21.29|7
1637756100000|2021-11-24 12:15:00|21.44|21.28|21.45|21.29|21.45|21.29|21.4|21.24|8
1637756400000|2021-11-24 12:20:00|21.49|21.33|21.49|21.33|21.5|21.34|21.45|21.29|9
1637756700000|2021-11-24 12:25:00|21.47|21.31|21.45|21.29|21.49|21.33|21.45|21.29|16
1637757000000|2021-11-24 12:30:00|21.47|21.31|21.45|21.29|21.5|21.34|21.45|21.29|12
1637757300000|2021-11-24 12:35:00|21.49|21.33|21.45|21.29|21.49|21.33|21.44|21.28|18
1637757600000|2021-11-24 12:40:00|21.46|21.3|21.49|21.33|21.49|21.33|21.44|21.28|17
1637757900000|2021-11-24 12:45:00|21.5|21.34|21.54|21.38|21.54|21.38|21.49|21.33|19
1637758200000|2021-11-24 12:50:00|21.52|21.36|21.5|21.34|21.54|21.38|21.49|21.33|34
1637758500000|2021-11-24 12:55:00|21.51|21.35|21.51|21.35|21.51|21.35|21.49|21.33|4
1637758800000|2021-11-24 13:00:00|21.49|21.33|21.51|21.35|21.52|21.36|21.49|21.33|6
1637759100000|2021-11-24 13:05:00|21.5|21.34|21.46|21.3|21.51|21.35|21.46|21.3|58
1637759400000|2021-11-24 13:10:00|21.48|21.32|21.46|21.3|21.49|21.33|21.46|21.3|24
1637759700000|2021-11-24 13:15:00|21.48|21.32|21.49|21.33|21.49|21.33|21.46|21.3|8
1637760000000|2021-11-24 13:20:00|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|42
1637760300000|2021-11-24 13:25:00|21.48|21.32|21.49|21.33|21.49|21.33|21.46|21.3|84
1637760600000|2021-11-24 13:30:00|21.48|21.32|21.41|21.25|21.49|21.33|21.41|21.25|54
1637760900000|2021-11-24 13:35:00|21.44|21.28|21.56|21.4|21.6|21.44|21.44|21.28|102
1637761200000|2021-11-24 13:40:00|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|65
1637761500000|2021-11-24 13:45:00|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|133
1637761800000|2021-11-24 13:50:00|21.65|21.49|21.73|21.57|21.73|21.57|21.65|21.49|515
1637762100000|2021-11-24 13:55:00|21.71|21.55|21.73|21.57|21.78|21.62|21.7|21.54|373
1637762400000|2021-11-24 14:00:00|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|95
1637762700000|2021-11-24 14:05:00|21.71|21.55|21.73|21.57|21.82|21.66|21.68|21.52|253
1637763000000|2021-11-24 14:10:00|21.77|21.61|21.75|21.59|21.78|21.62|21.73|21.57|97
1637763300000|2021-11-24 14:15:00|21.73|21.57|21.77|21.61|21.77|21.61|21.73|21.57|53
1637763600000|2021-11-24 14:20:00|21.75|21.59|21.73|21.57|21.82|21.66|21.73|21.57|144
1637763900000|2021-11-24 14:25:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|21
1637764200000|2021-11-24 14:30:00|21.73|21.57|21.82|21.66|21.9|21.74|21.68|21.52|1034
1637764500000|2021-11-24 14:35:00|21.8|21.64|21.92|21.76|21.96|21.8|21.64|21.48|1656
1637764800000|2021-11-24 14:40:00|21.96|21.8|21.92|21.76|22.01|21.85|21.82|21.66|1013
1637765100000|2021-11-24 14:45:00|21.89|21.73|22.02|21.86|22.02|21.86|21.79|21.63|1477
1637765400000|2021-11-24 14:50:00|22.01|21.85|22.02|21.86|22.11|21.95|21.92|21.76|1029
1637765700000|2021-11-24 14:55:00|22.04|21.88|21.87|21.71|22.06|21.9|21.87|21.71|750
1637766000000|2021-11-24 15:00:00|21.88|21.72|21.74|21.58|22.04|21.88|21.74|21.58|1026
1637766300000|2021-11-24 15:05:00|21.7|21.54|21.88|21.72|21.89|21.73|21.7|21.54|514
1637766600000|2021-11-24 15:10:00|21.89|21.73|21.85|21.69|21.99|21.83|21.8|21.64|569
1637766900000|2021-11-24 15:15:00|21.87|21.71|21.89|21.73|21.9|21.74|21.85|21.69|551
1637767200000|2021-11-24 15:20:00|21.87|21.71|21.67|21.51|21.9|21.74|21.66|21.5|868
1637767500000|2021-11-24 15:25:00|21.69|21.53|21.61|21.45|21.71|21.55|21.57|21.41|541
1637767800000|2021-11-24 15:30:00|21.57|21.41|21.61|21.45|21.66|21.5|21.56|21.4|701
1637768100000|2021-11-24 15:35:00|21.63|21.47|21.47|21.31|21.65|21.49|21.47|21.31|398
1637768400000|2021-11-24 15:40:00|21.51|21.35|21.61|21.45|21.61|21.45|21.46|21.3|584
1637768700000|2021-11-24 15:45:00|21.6|21.44|21.61|21.45|21.66|21.5|21.56|21.4|525
1637769000000|2021-11-24 15:50:00|21.59|21.43|21.56|21.4|21.61|21.45|21.5|21.34|381
1637769300000|2021-11-24 15:55:00|21.54|21.38|21.56|21.4|21.56|21.4|21.48|21.32|298
1637769600000|2021-11-24 16:00:00|21.53|21.37|21.56|21.4|21.65|21.49|21.49|21.33|351
1637769900000|2021-11-24 16:05:00|21.53|21.37|21.51|21.35|21.56|21.4|21.48|21.32|155
1637770200000|2021-11-24 16:10:00|21.48|21.32|21.46|21.3|21.51|21.35|21.43|21.27|251
1637770500000|2021-11-24 16:15:00|21.48|21.32|21.38|21.22|21.48|21.32|21.38|21.22|215
1637770800000|2021-11-24 16:20:00|21.33|21.17|21.29|21.13|21.35|21.19|21.28|21.12|208
1637771100000|2021-11-24 16:25:00|21.28|21.12|21.29|21.13|21.33|21.17|21.28|21.12|201
1637771400000|2021-11-24 16:30:00|21.28|21.12|21.33|21.17|21.33|21.17|21.24|21.08|437
1637771700000|2021-11-24 16:35:00|21.36|21.2|21.38|21.22|21.41|21.25|21.33|21.17|538
1637772000000|2021-11-24 16:40:00|21.4|21.24|21.33|21.17|21.41|21.25|21.33|21.17|289
1637772300000|2021-11-24 16:45:00|21.29|21.13|21.28|21.12|21.33|21.17|21.24|21.08|163
1637772600000|2021-11-24 16:50:00|21.26|21.1|21.28|21.12|21.29|21.13|21.24|21.08|326
1637772900000|2021-11-24 16:55:00|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|78
1637773200000|2021-11-24 17:00:00|21.29|21.13|21.33|21.17|21.33|21.17|21.28|21.12|208
1637773500000|2021-11-24 17:05:00|21.36|21.2|21.33|21.17|21.38|21.22|21.28|21.12|267
1637773800000|2021-11-24 17:10:00|21.29|21.13|21.24|21.08|21.33|21.17|21.24|21.08|248
1637774100000|2021-11-24 17:15:00|21.26|21.1|21.28|21.12|21.29|21.13|21.24|21.08|108
1637774400000|2021-11-24 17:20:00|21.29|21.13|21.33|21.17|21.38|21.22|21.28|21.12|341
1637774700000|2021-11-24 17:25:00|21.37|21.21|21.37|21.21|21.38|21.22|21.33|21.17|206
1637775000000|2021-11-24 17:30:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|61
1637775300000|2021-11-24 17:35:00|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|150
1637775600000|2021-11-24 17:40:00|21.32|21.16|21.25|21.09|21.32|21.16|21.23|21.07|277
1637775900000|2021-11-24 17:45:00|21.23|21.07|21.19|21.03|21.28|21.12|21.19|21.03|197
1637776200000|2021-11-24 17:50:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|99
1637776500000|2021-11-24 17:55:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|145
1637776800000|2021-11-24 18:00:00|21.18|21.02|21.19|21.03|21.19|21.03|21.14|20.98|135
1637777100000|2021-11-24 18:05:00|21.18|21.02|21.18|21.02|21.19|21.03|21.14|20.98|211
1637777400000|2021-11-24 18:10:00|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|60
1637777700000|2021-11-24 18:15:00|21.23|21.07|21.19|21.03|21.23|21.07|21.19|21.03|160
1637778000000|2021-11-24 18:20:00|21.23|21.07|21.14|20.98|21.23|21.07|21.14|20.98|235
1637778300000|2021-11-24 18:25:00|21.18|21.02|21.18|21.02|21.23|21.07|21.14|20.98|147
1637778600000|2021-11-24 18:30:00|||||||||115
1637778900000|2021-11-24 18:35:00|21.14|20.98|21.22|21.06|21.23|21.07|21.14|20.98|210
1637779200000|2021-11-24 18:40:00|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|350
1637779500000|2021-11-24 18:45:00|21.22|21.06|21.23|21.07|21.27|21.11|21.22|21.06|249
1637779800000|2021-11-24 18:50:00|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|212
1637780100000|2021-11-24 18:55:00|21.29|21.13|21.32|21.16|21.32|21.16|21.27|21.11|333
1637780400000|2021-11-24 19:00:00|21.3|21.14|21.32|21.16|21.33|21.17|21.18|21.02|314
1637780700000|2021-11-24 19:05:00|21.3|21.14|21.42|21.26|21.42|21.26|21.27|21.11|388
1637781000000|2021-11-24 19:10:00|21.38|21.22|21.33|21.17|21.47|21.31|21.33|21.17|480
1637781300000|2021-11-24 19:15:00|21.38|21.22|21.3|21.14|21.38|21.22|21.25|21.09|416
1637781600000|2021-11-24 19:20:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|402
1637781900000|2021-11-24 19:25:00|21.32|21.16|21.32|21.16|21.37|21.21|21.28|21.12|190
1637782200000|2021-11-24 19:30:00|21.33|21.17|21.28|21.12|21.33|21.17|21.23|21.07|302
1637782500000|2021-11-24 19:35:00|21.27|21.11|21.27|21.11|21.28|21.12|21.23|21.07|258
1637782800000|2021-11-24 19:40:00|21.28|21.12|21.15|20.99|21.32|21.16|21.13|20.97|406
1637783100000|2021-11-24 19:45:00|21.13|20.97|21.14|20.98|21.14|20.98|21.1|20.94|489
1637783400000|2021-11-24 19:50:00|21.1|20.94|21.1|20.94|21.14|20.98|21.05|20.89|214
1637783700000|2021-11-24 19:55:00|21.09|20.93|21.1|20.94|21.1|20.94|21.05|20.89|243
1637784000000|2021-11-24 20:00:00|21.12|20.96|21.1|20.94|21.19|21.03|21.1|20.94|534
1637784300000|2021-11-24 20:05:00|21.14|20.98|21|20.84|21.14|20.98|21|20.84|306
1637784600000|2021-11-24 20:10:00|21.05|20.89|21.04|20.88|21.05|20.89|21|20.84|365
1637784900000|2021-11-24 20:15:00|21.05|20.89|20.96|20.8|21.05|20.89|20.95|20.79|391
1637785200000|2021-11-24 20:20:00|21|20.84|21|20.84|21|20.84|20.96|20.8|344
1637785500000|2021-11-24 20:25:00|20.98|20.82|21|20.84|21.01|20.85|20.96|20.8|102
1637785800000|2021-11-24 20:30:00|21.04|20.88|21.05|20.89|21.09|20.93|21|20.84|717
1637786100000|2021-11-24 20:35:00|21.01|20.85|20.91|20.75|21.05|20.89|20.91|20.75|289
1637786400000|2021-11-24 20:40:00|20.95|20.79|20.95|20.79|21|20.84|20.91|20.75|424
1637786700000|2021-11-24 20:45:00|20.96|20.8|21|20.84|21|20.84|20.95|20.79|465
1637787000000|2021-11-24 20:50:00|20.96|20.8|20.83|20.67|21|20.84|20.83|20.67|983
1637787300000|2021-11-24 20:55:00|20.84|20.68|20.9|20.74|21.04|20.88|20.81|20.65|2243
1637787600000|2021-11-24 21:00:00|20.94|20.78|20.9|20.74|20.95|20.79|20.9|20.74|1632
1637787900000|2021-11-24 21:05:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|141
1637788200000|2021-11-24 21:10:00|20.85|20.69|20.89|20.73|20.99|20.83|20.85|20.69|1551
1637789400000|2021-11-24 21:30:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|428
1637789700000|2021-11-24 21:35:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|104
1637790000000|2021-11-24 21:40:00|||||||||7
1637790300000|2021-11-24 21:45:00|||||||||38
1637790900000|2021-11-24 21:55:00|20.85|20.69|20.85|20.69|20.87|20.71|20.85|20.69|50
1637794800000|2021-11-24 23:00:00|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|12
1637795100000|2021-11-24 23:05:00|||||||||2
1637795400000|2021-11-24 23:10:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1637795700000|2021-11-24 23:15:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1637796000000|2021-11-24 23:20:00|||||||||1
1637796300000|2021-11-24 23:25:00|||||||||9
1637796600000|2021-11-24 23:30:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|1
1637796900000|2021-11-24 23:35:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|9
1637797200000|2021-11-24 23:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1637797500000|2021-11-24 23:45:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1637797800000|2021-11-24 23:50:00|20.81|20.65|20.85|20.69|20.85|20.69|20.81|20.65|82
1637798100000|2021-11-24 23:55:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|4
1637798400000|2021-11-25 00:00:00|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|91
1637798700000|2021-11-25 00:05:00|20.85|20.69|20.86|20.7|20.86|20.7|20.85|20.69|5
1637799000000|2021-11-25 00:10:00|||||||||3
1637799300000|2021-11-25 00:15:00|20.85|20.69|20.85|20.69|20.86|20.7|20.81|20.65|61
1637799600000|2021-11-25 00:20:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|6
1637799900000|2021-11-25 00:25:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|1
1637800200000|2021-11-25 00:30:00|20.83|20.67|20.83|20.67|20.85|20.69|20.81|20.65|4
1637800500000|2021-11-25 00:35:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|2
1637801100000|2021-11-25 00:45:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|9
1637801400000|2021-11-25 00:50:00|20.85|20.69|20.81|20.65|20.85|20.69|20.81|20.65|2
1637801700000|2021-11-25 00:55:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|16
1637802000000|2021-11-25 01:00:00|20.78|20.62|20.76|20.6|20.81|20.65|20.76|20.6|15
1637802300000|2021-11-25 01:05:00|20.77|20.61|20.79|20.63|20.81|20.65|20.77|20.61|11
1637802600000|2021-11-25 01:10:00|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|6
1637802900000|2021-11-25 01:15:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|4
1637803800000|2021-11-25 01:30:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|28
1637804400000|2021-11-25 01:40:00|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|10
1637804700000|2021-11-25 01:45:00|20.79|20.63|20.81|20.65|20.81|20.65|20.78|20.62|0
1637805000000|2021-11-25 01:50:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|2
1637805600000|2021-11-25 02:00:00|20.77|20.61|20.81|20.65|20.81|20.65|20.77|20.61|2
1637805900000|2021-11-25 02:05:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1637806200000|2021-11-25 02:10:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1637806500000|2021-11-25 02:15:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|2
1637807700000|2021-11-25 02:35:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1637808300000|2021-11-25 02:45:00|||||||||1
1637808900000|2021-11-25 02:55:00|20.78|20.62|20.8|20.64|20.82|20.66|20.78|20.62|13
1637809200000|2021-11-25 03:00:00|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|9
1637809500000|2021-11-25 03:05:00|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|2
1637810400000|2021-11-25 03:20:00|20.75|20.59|20.73|20.57|20.77|20.61|20.72|20.56|70
1637810700000|2021-11-25 03:25:00|20.72|20.56|20.73|20.57|20.77|20.61|20.72|20.56|0
1637811300000|2021-11-25 03:35:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1637811600000|2021-11-25 03:40:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1637811900000|2021-11-25 03:45:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1637812200000|2021-11-25 03:50:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|0
1637812500000|2021-11-25 03:55:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|40
1637813100000|2021-11-25 04:05:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|10
1637813400000|2021-11-25 04:10:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|1
1637814600000|2021-11-25 04:30:00|||||||||1
1637816100000|2021-11-25 04:55:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|17
1637816400000|2021-11-25 05:00:00|||||||||1
1637816700000|2021-11-25 05:05:00|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|19
1637817000000|2021-11-25 05:10:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1637818200000|2021-11-25 05:30:00|||||||||12
1637818800000|2021-11-25 05:40:00|||||||||25
1637819400000|2021-11-25 05:50:00|||||||||2
1637819700000|2021-11-25 05:55:00|||||||||1
1637820000000|2021-11-25 06:00:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|16
1637820300000|2021-11-25 06:05:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|3
1637820600000|2021-11-25 06:10:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1637821200000|2021-11-25 06:20:00|||||||||1
1637821800000|2021-11-25 06:30:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1637822700000|2021-11-25 06:45:00|||||||||1
1637823300000|2021-11-25 06:55:00|||||||||1
1637823600000|2021-11-25 07:00:00|||||||||2
1637823900000|2021-11-25 07:05:00|||||||||2
1637824500000|2021-11-25 07:15:00|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|54
1637824800000|2021-11-25 07:20:00|||||||||5
1637825100000|2021-11-25 07:25:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|13
1637825400000|2021-11-25 07:30:00|||||||||1
1637825700000|2021-11-25 07:35:00|||||||||1
1637826000000|2021-11-25 07:40:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|67
1637826600000|2021-11-25 07:50:00|||||||||10
1637826900000|2021-11-25 07:55:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|21
1637827200000|2021-11-25 08:00:00|||||||||11
1637827500000|2021-11-25 08:05:00|||||||||41
1637827800000|2021-11-25 08:10:00|20.78|20.62|20.76|20.6|20.79|20.63|20.74|20.58|17
1637828100000|2021-11-25 08:15:00|20.74|20.58|20.74|20.58|20.78|20.62|20.74|20.58|28
1637828400000|2021-11-25 08:20:00|||||||||10
1637828700000|2021-11-25 08:25:00|20.76|20.6|20.79|20.63|20.79|20.63|20.76|20.6|39
1637829000000|2021-11-25 08:30:00|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|61
1637829300000|2021-11-25 08:35:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|36
1637829600000|2021-11-25 08:40:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|5
1637829900000|2021-11-25 08:45:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|1
1637830200000|2021-11-25 08:50:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|74
1637830500000|2021-11-25 08:55:00|20.73|20.57|20.73|20.57|20.74|20.58|20.71|20.55|30
1637830800000|2021-11-25 09:00:00|||||||||1
1637831100000|2021-11-25 09:05:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|6
1637831400000|2021-11-25 09:10:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|1
1637831700000|2021-11-25 09:15:00|20.75|20.59|20.75|20.59|20.78|20.62|20.74|20.58|27
1637832000000|2021-11-25 09:20:00|||||||||3
1637832300000|2021-11-25 09:25:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|2
1637832900000|2021-11-25 09:35:00|||||||||2
1637833200000|2021-11-25 09:40:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|6
1637833500000|2021-11-25 09:45:00|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|26
1637833800000|2021-11-25 09:50:00|20.78|20.62|20.78|20.62|20.78|20.62|20.75|20.59|15
1637834100000|2021-11-25 09:55:00|20.79|20.63|20.78|20.62|20.83|20.67|20.78|20.62|50
1637834400000|2021-11-25 10:00:00|20.8|20.64|20.83|20.67|20.83|20.67|20.8|20.64|3
1637834700000|2021-11-25 10:05:00|||||||||1
1637835000000|2021-11-25 10:10:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1637835300000|2021-11-25 10:15:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|5
1637835600000|2021-11-25 10:20:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|2
1637835900000|2021-11-25 10:25:00|||||||||4
1637836200000|2021-11-25 10:30:00|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|20
1637836500000|2021-11-25 10:35:00|||||||||2
1637836800000|2021-11-25 10:40:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1637837100000|2021-11-25 10:45:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|18
1637837400000|2021-11-25 10:50:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|2
1637838000000|2021-11-25 11:00:00|20.83|20.67|20.84|20.68|20.84|20.68|20.82|20.66|1
1637838300000|2021-11-25 11:05:00|||||||||6
1637838600000|2021-11-25 11:10:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1637838900000|2021-11-25 11:15:00|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|1
1637839200000|2021-11-25 11:20:00|||||||||6
1637839500000|2021-11-25 11:25:00|||||||||5
1637839800000|2021-11-25 11:30:00|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|6
1637840100000|2021-11-25 11:35:00|20.86|20.7|20.84|20.68|20.87|20.71|20.84|20.68|16
1637840400000|2021-11-25 11:40:00|20.83|20.67|20.83|20.67|20.84|20.68|20.82|20.66|3
1637841000000|2021-11-25 11:50:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|0
1637841300000|2021-11-25 11:55:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|1
1637841600000|2021-11-25 12:00:00|||||||||9
1637841900000|2021-11-25 12:05:00|||||||||1
1637842500000|2021-11-25 12:15:00|||||||||1
1637842800000|2021-11-25 12:20:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1637843100000|2021-11-25 12:25:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|10
1637843400000|2021-11-25 12:30:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|12
1637843700000|2021-11-25 12:35:00|20.84|20.68|20.84|20.68|20.84|20.68|20.83|20.67|1
1637844000000|2021-11-25 12:40:00|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1637844300000|2021-11-25 12:45:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1637844600000|2021-11-25 12:50:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|14
1637844900000|2021-11-25 12:55:00|||||||||2
1637845200000|2021-11-25 13:00:00|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|6
1637845500000|2021-11-25 13:05:00|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|22
1637845800000|2021-11-25 13:10:00|||||||||12
1637846100000|2021-11-25 13:15:00|||||||||7
1637847000000|2021-11-25 13:30:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|27
1637847300000|2021-11-25 13:35:00|||||||||17
1637847600000|2021-11-25 13:40:00|||||||||1
1637847900000|2021-11-25 13:45:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|34
1637848200000|2021-11-25 13:50:00|20.94|20.78|20.93|20.77|20.94|20.78|20.89|20.73|18
1637848500000|2021-11-25 13:55:00|||||||||30
1637848800000|2021-11-25 14:00:00|||||||||26
1637849100000|2021-11-25 14:05:00|||||||||33
1637849400000|2021-11-25 14:10:00|||||||||10
1637849700000|2021-11-25 14:15:00|||||||||3
1637850000000|2021-11-25 14:20:00|||||||||6
1637850300000|2021-11-25 14:25:00|20.9|20.74|20.9|20.74|20.93|20.77|20.9|20.74|18
1637850600000|2021-11-25 14:30:00|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|18
1637850900000|2021-11-25 14:35:00|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|14
1637851200000|2021-11-25 14:40:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|26
1637851800000|2021-11-25 14:50:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|0
1637852100000|2021-11-25 14:55:00|||||||||1
1637852400000|2021-11-25 15:00:00|||||||||57
1637852700000|2021-11-25 15:05:00|||||||||4
1637853900000|2021-11-25 15:25:00|20.85|20.69|20.83|20.67|20.85|20.69|20.83|20.67|15
1637854800000|2021-11-25 15:40:00|||||||||1
1637855100000|2021-11-25 15:45:00|20.84|20.68|20.85|20.69|20.87|20.71|20.84|20.68|17
1637855400000|2021-11-25 15:50:00|20.84|20.68|20.84|20.68|20.85|20.69|20.84|20.68|52
1637855700000|2021-11-25 15:55:00|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|11
1637856300000|2021-11-25 16:05:00|||||||||2
1637856600000|2021-11-25 16:10:00|||||||||6
1637856900000|2021-11-25 16:15:00|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|18
1637857200000|2021-11-25 16:20:00|||||||||12
1637857500000|2021-11-25 16:25:00|20.87|20.71|20.87|20.71|20.89|20.73|20.84|20.68|27
1637881200000|2021-11-25 23:00:00|20.91|20.66|20.9|20.74|20.91|20.74|20.84|20.66|7
1637881500000|2021-11-25 23:05:00|||||||||2
1637881800000|2021-11-25 23:10:00|||||||||2
1637882100000|2021-11-25 23:15:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1637882400000|2021-11-25 23:20:00|20.91|20.75|20.93|20.77|20.95|20.79|20.9|20.74|56
1637882700000|2021-11-25 23:25:00|20.92|20.76|20.95|20.79|20.95|20.79|20.9|20.74|19
1637883000000|2021-11-25 23:30:00|21|20.84|21.07|20.91|21.09|20.93|20.99|20.83|112
1637883300000|2021-11-25 23:35:00|21.05|20.89|21.05|20.89|21.09|20.93|21.04|20.88|13
1637883600000|2021-11-25 23:40:00|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|0
1637883900000|2021-11-25 23:45:00|21.09|20.93|21.09|20.93|21.09|20.93|21.04|20.88|55
1637884200000|2021-11-25 23:50:00|21.08|20.92|21.09|20.93|21.09|20.93|21.07|20.91|9
1637884500000|2021-11-25 23:55:00|21.14|20.98|21.14|20.98|21.18|21.02|21.09|20.93|79
1637884800000|2021-11-26 00:00:00|21.16|21|21.23|21.07|21.23|21.07|21.14|20.98|114
1637885100000|2021-11-26 00:05:00|||||||||3
1637885400000|2021-11-26 00:10:00|21.19|21.03|21.23|21.07|21.27|21.11|21.19|21.03|144
1637885700000|2021-11-26 00:15:00|21.27|21.11|21.27|21.11|21.28|21.12|21.23|21.07|52
1637886000000|2021-11-26 00:20:00|21.28|21.12|21.33|21.17|21.33|21.17|21.27|21.11|23
1637886300000|2021-11-26 00:25:00|21.35|21.19|21.37|21.21|21.41|21.25|21.33|21.17|56
1637886600000|2021-11-26 00:30:00|21.38|21.22|21.37|21.21|21.41|21.25|21.35|21.19|27
1637886900000|2021-11-26 00:35:00|21.36|21.2|21.36|21.2|21.37|21.21|21.36|21.2|6
1637887200000|2021-11-26 00:40:00|21.37|21.21|21.36|21.2|21.37|21.21|21.33|21.17|22
1637887500000|2021-11-26 00:45:00|21.35|21.19|21.36|21.2|21.36|21.2|21.33|21.17|8
1637887800000|2021-11-26 00:50:00|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|10
1637888100000|2021-11-26 00:55:00|21.4|21.24|21.37|21.21|21.41|21.25|21.36|21.2|17
1637888400000|2021-11-26 01:00:00|21.36|21.2|21.42|21.26|21.42|21.26|21.36|21.2|44
1637888700000|2021-11-26 01:05:00|21.39|21.23|21.55|21.39|21.59|21.43|21.39|21.23|165
1637889000000|2021-11-26 01:10:00|21.59|21.43|21.6|21.44|21.6|21.44|21.55|21.39|94
1637889300000|2021-11-26 01:15:00|21.59|21.43|21.69|21.53|21.69|21.53|21.59|21.43|58
1637889600000|2021-11-26 01:20:00|21.67|21.51|21.69|21.53|21.69|21.53|21.66|21.5|10
1637889900000|2021-11-26 01:25:00|21.68|21.52|21.6|21.44|21.68|21.52|21.6|21.44|67
1637890200000|2021-11-26 01:30:00|21.62|21.46|21.65|21.49|21.67|21.51|21.6|21.44|13
1637890500000|2021-11-26 01:35:00|21.67|21.51|21.82|21.66|21.82|21.66|21.65|21.49|94
1637890800000|2021-11-26 01:40:00|21.79|21.63|21.87|21.71|21.87|21.71|21.79|21.63|210
1637891100000|2021-11-26 01:45:00|21.86|21.7|21.78|21.62|21.86|21.7|21.77|21.61|56
1637891400000|2021-11-26 01:50:00|21.79|21.63|21.79|21.63|21.82|21.66|21.77|21.61|89
1637891700000|2021-11-26 01:55:00|21.78|21.62|21.79|21.63|21.82|21.66|21.77|21.61|73
1637892000000|2021-11-26 02:00:00|21.78|21.62|21.82|21.66|21.84|21.68|21.78|21.62|69
1637892300000|2021-11-26 02:05:00|21.86|21.7|21.87|21.71|21.91|21.75|21.86|21.7|95
1637892600000|2021-11-26 02:10:00|21.91|21.75|21.96|21.8|22.01|21.85|21.91|21.75|123
1637892900000|2021-11-26 02:15:00|22|21.84|22.13|21.97|22.13|21.97|22|21.84|242
1637893200000|2021-11-26 02:20:00|22.18|22.02|22.23|22.07|22.25|22.09|22.13|21.97|206
1637893500000|2021-11-26 02:25:00|22.27|22.11|22.32|22.16|22.41|22.25|22.27|22.11|194
1637893800000|2021-11-26 02:30:00|22.35|22.19|22.27|22.11|22.37|22.21|22.27|22.11|140
1637894100000|2021-11-26 02:35:00|22.25|22.09|22.32|22.16|22.32|22.16|22.18|22.02|121
1637894400000|2021-11-26 02:40:00|22.3|22.14|22.27|22.11|22.32|22.16|22.25|22.09|78
1637894700000|2021-11-26 02:45:00|22.25|22.09|22.28|22.12|22.29|22.13|22.23|22.07|45
1637895000000|2021-11-26 02:50:00|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|47
1637895300000|2021-11-26 02:55:00|22.28|22.12|22.32|22.16|22.36|22.2|22.28|22.12|81
1637895600000|2021-11-26 03:00:00|22.34|22.18|22.35|22.19|22.35|22.19|22.32|22.16|67
1637895900000|2021-11-26 03:05:00|22.36|22.2|22.32|22.16|22.37|22.21|22.29|22.13|22
1637896200000|2021-11-26 03:10:00|22.34|22.18|22.22|22.06|22.34|22.18|22.22|22.06|30
1637896500000|2021-11-26 03:15:00|22.23|22.07|22.22|22.06|22.27|22.11|22.22|22.06|53
1637896800000|2021-11-26 03:20:00|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|14
1637897100000|2021-11-26 03:25:00|22.29|22.13|22.27|22.11|22.32|22.16|22.23|22.07|44
1637897400000|2021-11-26 03:30:00|22.29|22.13|22.27|22.11|22.31|22.15|22.27|22.11|31
1637897700000|2021-11-26 03:35:00|22.3|22.14|22.32|22.16|22.32|22.16|22.27|22.11|151
1637898000000|2021-11-26 03:40:00|22.31|22.15|22.32|22.16|22.32|22.16|22.23|22.07|45
1637898300000|2021-11-26 03:45:00|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|3
1637898600000|2021-11-26 03:50:00|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|5
1637898900000|2021-11-26 03:55:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|67
1637899200000|2021-11-26 04:00:00|22.39|22.23|22.41|22.25|22.41|22.25|22.36|22.2|32
1637899500000|2021-11-26 04:05:00|22.42|22.26|22.46|22.3|22.46|22.3|22.42|22.26|47
1637899800000|2021-11-26 04:10:00|22.45|22.29|22.45|22.29|22.46|22.3|22.41|22.25|90
1637900100000|2021-11-26 04:15:00|22.46|22.3|22.47|22.31|22.49|22.33|22.45|22.29|15
1637900400000|2021-11-26 04:20:00|22.46|22.3|22.46|22.3|22.49|22.33|22.45|22.29|32
1637900700000|2021-11-26 04:25:00|22.45|22.29|22.41|22.25|22.45|22.29|22.41|22.25|51
1637901000000|2021-11-26 04:30:00|22.44|22.28|22.41|22.25|22.44|22.28|22.41|22.25|7
1637901300000|2021-11-26 04:35:00|22.36|22.2|22.36|22.2|22.36|22.2|22.32|22.16|100
1637901600000|2021-11-26 04:40:00|22.34|22.18|22.36|22.2|22.37|22.21|22.34|22.18|18
1637901900000|2021-11-26 04:45:00|||||||||4
1637902200000|2021-11-26 04:50:00|22.38|22.22|22.36|22.2|22.41|22.25|22.36|22.2|35
1637902500000|2021-11-26 04:55:00|22.38|22.22|22.36|22.2|22.41|22.25|22.34|22.18|27
1637902800000|2021-11-26 05:00:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|90
1637903100000|2021-11-26 05:05:00|22.37|22.21|22.41|22.25|22.46|22.3|22.37|22.21|55
1637903400000|2021-11-26 05:10:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|23
1637903700000|2021-11-26 05:15:00|||||||||1
1637904000000|2021-11-26 05:20:00|22.45|22.29|22.43|22.27|22.45|22.29|22.42|22.26|18
1637904300000|2021-11-26 05:25:00|22.42|22.26|22.45|22.29|22.45|22.29|22.41|22.25|12
1637904600000|2021-11-26 05:30:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|19
1637904900000|2021-11-26 05:35:00|22.46|22.3|22.41|22.25|22.46|22.3|22.41|22.25|27
1637905200000|2021-11-26 05:40:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|38
1637905500000|2021-11-26 05:45:00|22.34|22.18|22.36|22.2|22.36|22.2|22.32|22.16|27
1637905800000|2021-11-26 05:50:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|27
1637906100000|2021-11-26 05:55:00|22.34|22.18|22.36|22.2|22.36|22.2|22.34|22.18|21
1637906400000|2021-11-26 06:00:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|45
1637906700000|2021-11-26 06:05:00|22.4|22.24|22.4|22.24|22.4|22.24|22.36|22.2|7
1637907000000|2021-11-26 06:10:00|22.38|22.22|22.37|22.21|22.41|22.25|22.37|22.21|45
1637907300000|2021-11-26 06:15:00|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|100
1637907600000|2021-11-26 06:20:00|||||||||20
1637907900000|2021-11-26 06:25:00|22.36|22.2|22.46|22.3|22.46|22.3|22.32|22.16|107
1637908200000|2021-11-26 06:30:00|22.51|22.35|22.49|22.33|22.6|22.44|22.46|22.3|273
1637908500000|2021-11-26 06:35:00|22.5|22.34|22.57|22.41|22.61|22.45|22.5|22.34|199
1637908800000|2021-11-26 06:40:00|22.59|22.43|22.51|22.35|22.61|22.45|22.48|22.32|282
1637909100000|2021-11-26 06:45:00|22.49|22.33|22.56|22.4|22.65|22.49|22.48|22.32|119
1637909400000|2021-11-26 06:50:00|22.58|22.42|22.54|22.38|22.6|22.44|22.53|22.37|176
1637909700000|2021-11-26 06:55:00|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|45
1637910000000|2021-11-26 07:00:00|22.58|22.42|22.79|22.63|22.8|22.64|22.58|22.42|298
1637910300000|2021-11-26 07:05:00|22.78|22.62|23.05|22.89|23.1|22.94|22.78|22.62|779
1637910600000|2021-11-26 07:10:00|23.06|22.9|22.97|22.81|23.1|22.94|22.97|22.81|245
1637910900000|2021-11-26 07:15:00|22.99|22.83|23.04|22.88|23.05|22.89|22.88|22.72|228
1637911200000|2021-11-26 07:20:00|23.05|22.89|23.05|22.89|23.05|22.89|22.97|22.81|136
1637911500000|2021-11-26 07:25:00|23.07|22.91|23.32|23.16|23.36|23.2|23.06|22.9|475
1637911800000|2021-11-26 07:30:00|23.34|23.18|23.05|22.89|23.4|23.24|23.05|22.89|433
1637912100000|2021-11-26 07:35:00|23.07|22.91|23.15|22.99|23.19|23.03|23.05|22.89|219
1637912400000|2021-11-26 07:40:00|23.14|22.98|23.24|23.08|23.29|23.13|23.14|22.98|151
1637912700000|2021-11-26 07:45:00|23.27|23.11|23.28|23.12|23.32|23.16|23.19|23.03|329
1637913000000|2021-11-26 07:50:00|23.27|23.11|23.49|23.33|23.49|23.33|23.27|23.11|430
1637913300000|2021-11-26 07:55:00|23.51|23.35|23.59|23.43|23.63|23.47|23.49|23.33|292
1637913600000|2021-11-26 08:00:00|23.58|23.42|23.91|23.75|23.91|23.75|23.58|23.42|611
1637913900000|2021-11-26 08:05:00|23.9|23.74|24.09|23.93|24.14|23.98|23.85|23.69|551
1637914200000|2021-11-26 08:10:00|24.07|23.91|23.61|23.45|24.16|24|23.61|23.45|552
1637914500000|2021-11-26 08:15:00|23.66|23.5|23.97|23.81|24.02|23.86|23.66|23.5|472
1637914800000|2021-11-26 08:20:00|23.98|23.82|24.05|23.89|24.27|24.11|23.83|23.67|482
1637915100000|2021-11-26 08:25:00|24.02|23.86|23.92|23.76|24.07|23.91|23.87|23.71|499
1637915400000|2021-11-26 08:30:00|23.9|23.74|24.04|23.88|24.04|23.88|23.65|23.49|283
1637915700000|2021-11-26 08:35:00|24|23.84|23.99|23.83|24.31|24.15|23.95|23.79|363
1637916000000|2021-11-26 08:40:00|23.97|23.81|23.73|23.57|23.99|23.83|23.73|23.57|444
1637916300000|2021-11-26 08:45:00|23.78|23.62|23.87|23.71|23.87|23.71|23.7|23.54|550
1637916600000|2021-11-26 08:50:00|23.86|23.7|23.7|23.54|23.89|23.73|23.7|23.54|389
1637916900000|2021-11-26 08:55:00|23.67|23.51|23.65|23.49|23.79|23.63|23.51|23.35|290
1637917200000|2021-11-26 09:00:00|23.63|23.47|23.8|23.64|23.84|23.68|23.6|23.44|513
1637917500000|2021-11-26 09:05:00|23.79|23.63|24.01|23.85|24.06|23.9|23.7|23.54|358
1637917800000|2021-11-26 09:10:00|24.02|23.86|23.7|23.54|24.06|23.9|23.65|23.49|421
1637918100000|2021-11-26 09:15:00|23.68|23.52|23.94|23.78|23.99|23.83|23.68|23.52|366
1637918400000|2021-11-26 09:20:00|23.91|23.75|23.8|23.64|23.94|23.78|23.7|23.54|270
1637918700000|2021-11-26 09:25:00|23.82|23.66|24.01|23.85|24.03|23.87|23.8|23.64|269
1637919000000|2021-11-26 09:30:00|24.04|23.88|24.04|23.88|24.07|23.91|23.93|23.77|112
1637919300000|2021-11-26 09:35:00|24.06|23.9|23.85|23.69|24.17|24.01|23.85|23.69|481
1637919600000|2021-11-26 09:40:00|23.84|23.68|23.87|23.71|23.95|23.79|23.82|23.66|261
1637919900000|2021-11-26 09:45:00|23.83|23.67|23.83|23.67|23.87|23.71|23.73|23.57|280
1637920200000|2021-11-26 09:50:00|23.85|23.69|23.82|23.66|23.97|23.81|23.77|23.61|194
1637920500000|2021-11-26 09:55:00|23.86|23.7|23.78|23.62|23.87|23.71|23.7|23.54|180
1637920800000|2021-11-26 10:00:00|23.8|23.64|23.43|23.27|23.82|23.66|23.41|23.25|407
1637921100000|2021-11-26 10:05:00|23.46|23.3|23.41|23.25|23.55|23.39|23.41|23.25|352
1637921400000|2021-11-26 10:10:00|23.36|23.2|23.4|23.24|23.41|23.25|23.33|23.17|209
1637921700000|2021-11-26 10:15:00|23.38|23.22|23.55|23.39|23.55|23.39|23.33|23.17|188
1637922000000|2021-11-26 10:20:00|23.51|23.35|23.46|23.3|23.6|23.44|23.38|23.22|233
1637922300000|2021-11-26 10:25:00|23.48|23.32|23.36|23.2|23.48|23.32|23.32|23.16|235
1637922600000|2021-11-26 10:30:00|23.37|23.21|23.63|23.47|23.67|23.51|23.36|23.2|353
1637922900000|2021-11-26 10:35:00|23.62|23.46|23.62|23.46|23.65|23.49|23.58|23.42|223
1637923200000|2021-11-26 10:40:00|23.63|23.47|23.63|23.47|23.68|23.52|23.58|23.42|221
1637923500000|2021-11-26 10:45:00|23.67|23.51|23.8|23.64|23.8|23.64|23.63|23.47|234
1637923800000|2021-11-26 10:50:00|23.76|23.6|23.77|23.61|23.9|23.74|23.75|23.59|295
1637924100000|2021-11-26 10:55:00|23.78|23.62|23.69|23.53|23.8|23.64|23.62|23.46|322
1637924400000|2021-11-26 11:00:00|23.67|23.51|23.53|23.37|23.71|23.55|23.53|23.37|72
1637924700000|2021-11-26 11:05:00|23.57|23.41|23.4|23.24|23.57|23.41|23.36|23.2|225
1637925000000|2021-11-26 11:10:00|23.44|23.28|23.43|23.27|23.57|23.41|23.37|23.21|121
1637925300000|2021-11-26 11:15:00|23.48|23.32|23.43|23.27|23.52|23.36|23.3|23.14|340
1637925600000|2021-11-26 11:20:00|23.38|23.22|23.51|23.35|23.52|23.36|23.33|23.17|117
1637925900000|2021-11-26 11:25:00|23.5|23.34|23.55|23.39|23.55|23.39|23.47|23.31|40
1637926200000|2021-11-26 11:30:00|23.54|23.38|23.72|23.56|23.72|23.56|23.48|23.32|88
1637926500000|2021-11-26 11:35:00|23.74|23.58|23.76|23.6|23.84|23.68|23.72|23.56|182
1637926800000|2021-11-26 11:40:00|23.74|23.58|23.65|23.49|23.75|23.59|23.52|23.36|129
1637927100000|2021-11-26 11:45:00|23.66|23.5|23.74|23.58|23.75|23.59|23.65|23.49|166
1637927400000|2021-11-26 11:50:00|23.71|23.55|23.74|23.58|23.79|23.63|23.69|23.53|161
1637927700000|2021-11-26 11:55:00|23.76|23.6|23.84|23.68|23.84|23.68|23.74|23.58|138
1637928000000|2021-11-26 12:00:00|23.82|23.66|23.42|23.26|23.82|23.66|23.42|23.26|260
1637928300000|2021-11-26 12:05:00|23.43|23.27|23.38|23.22|23.47|23.31|23.34|23.18|243
1637928600000|2021-11-26 12:10:00|23.37|23.21|23.34|23.18|23.44|23.28|23.25|23.09|223
1637928900000|2021-11-26 12:15:00|23.3|23.14|23.34|23.18|23.34|23.18|23.25|23.09|346
1637929200000|2021-11-26 12:20:00|23.32|23.16|23.4|23.24|23.4|23.24|23.26|23.1|107
1637929500000|2021-11-26 12:25:00|23.38|23.22|23.49|23.33|23.54|23.38|23.37|23.21|160
1637929800000|2021-11-26 12:30:00|23.44|23.28|23.44|23.28|23.49|23.33|23.35|23.19|191
1637930100000|2021-11-26 12:35:00|23.45|23.29|23.36|23.2|23.49|23.33|23.35|23.19|221
1637930400000|2021-11-26 12:40:00|23.35|23.19|23.35|23.19|23.44|23.28|23.35|23.19|152
1637930700000|2021-11-26 12:45:00|23.3|23.14|23.22|23.06|23.3|23.14|23.18|23.02|268
1637931000000|2021-11-26 12:50:00|23.27|23.11|23.35|23.19|23.35|23.19|23.27|23.11|201
1637931300000|2021-11-26 12:55:00|23.32|23.16|23.4|23.24|23.45|23.29|23.31|23.15|152
1637931600000|2021-11-26 13:00:00|23.42|23.26|23.4|23.24|23.54|23.38|23.4|23.24|272
1637931900000|2021-11-26 13:05:00|23.38|23.22|23.28|23.12|23.4|23.24|23.18|23.02|346
1637932200000|2021-11-26 13:10:00|23.27|23.11|23.41|23.25|23.41|23.25|23.22|23.06|103
1637932500000|2021-11-26 13:15:00|23.42|23.26|23.54|23.38|23.57|23.41|23.4|23.24|271
1637932800000|2021-11-26 13:20:00|23.52|23.36|23.36|23.2|23.55|23.39|23.35|23.19|332
1637933100000|2021-11-26 13:25:00|23.37|23.21|23.55|23.39|23.55|23.39|23.35|23.19|151
1637933400000|2021-11-26 13:30:00|23.6|23.44|23.64|23.48|23.64|23.48|23.55|23.39|173
1637933700000|2021-11-26 13:35:00|23.6|23.44|23.53|23.37|23.64|23.48|23.49|23.33|167
1637934000000|2021-11-26 13:40:00|23.54|23.38|23.71|23.55|23.72|23.56|23.52|23.36|207
1637934300000|2021-11-26 13:45:00|23.72|23.56|23.79|23.63|23.8|23.64|23.67|23.51|239
1637934600000|2021-11-26 13:50:00|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|142
1637934900000|2021-11-26 13:55:00|23.72|23.56|23.76|23.6|23.76|23.6|23.66|23.5|208
1637935200000|2021-11-26 14:00:00|23.79|23.63|23.74|23.58|23.79|23.63|23.71|23.55|99
1637935500000|2021-11-26 14:05:00|23.75|23.59|23.57|23.41|23.76|23.6|23.57|23.41|253
1637935800000|2021-11-26 14:10:00|23.56|23.4|23.74|23.58|23.74|23.58|23.39|23.23|988
1637936100000|2021-11-26 14:15:00|23.71|23.55|23.74|23.58|23.76|23.6|23.71|23.55|380
1637936400000|2021-11-26 14:20:00|23.69|23.53|23.66|23.5|23.73|23.57|23.62|23.46|506
1637936700000|2021-11-26 14:25:00|23.68|23.52|23.45|23.29|23.69|23.53|23.45|23.29|512
1637937000000|2021-11-26 14:30:00|23.49|23.33|23.23|23.07|23.57|23.41|23.23|23.07|2009
1637937300000|2021-11-26 14:35:00|23.25|23.09|23.18|23.02|23.28|23.12|23.13|22.97|1482
1637937600000|2021-11-26 14:40:00|23.22|23.06|23.62|23.46|23.69|23.53|23.18|23.02|1779
1637937900000|2021-11-26 14:45:00|23.66|23.5|23.96|23.8|23.96|23.8|23.62|23.46|1950
1637938200000|2021-11-26 14:50:00|23.93|23.77|23.91|23.75|24.01|23.85|23.79|23.63|1455
1637938500000|2021-11-26 14:55:00|23.92|23.76|23.96|23.8|24.07|23.91|23.83|23.67|1497
1637938800000|2021-11-26 15:00:00|24|23.84|24.2|24.04|24.23|24.07|23.96|23.8|1920
1637939100000|2021-11-26 15:05:00|24.18|24.02|24.23|24.07|24.23|24.07|24.05|23.89|1373
1637939400000|2021-11-26 15:10:00|24.22|24.06|24.42|24.26|24.42|24.26|24.18|24.02|1330
1637939700000|2021-11-26 15:15:00|24.41|24.25|24.43|24.27|24.65|24.49|24.3|24.14|2122
1637940000000|2021-11-26 15:20:00|24.38|24.22|24.26|24.1|24.42|24.26|24.15|23.99|1672
1637940300000|2021-11-26 15:25:00|24.3|24.14|24.13|23.97|24.4|24.24|24.04|23.88|1383
1637940600000|2021-11-26 15:30:00|24.16|24|24.21|24.05|24.33|24.17|24.13|23.97|914
1637940900000|2021-11-26 15:35:00|24.2|24.04|24.16|24|24.25|24.09|24.06|23.9|866
1637941200000|2021-11-26 15:40:00|24.11|23.95|24.26|24.1|24.35|24.19|24.11|23.95|977
1637941500000|2021-11-26 15:45:00|24.28|24.12|24.21|24.05|24.45|24.29|24.21|24.05|687
1637941800000|2021-11-26 15:50:00|24.22|24.06|24.41|24.25|24.45|24.29|24.18|24.02|848
1637942100000|2021-11-26 15:55:00|24.43|24.27|24.5|24.34|24.58|24.42|24.4|24.24|1710
1637942400000|2021-11-26 16:00:00|24.49|24.33|24.67|24.51|24.68|24.52|24.49|24.33|926
1637942700000|2021-11-26 16:05:00|24.63|24.47|24.53|24.37|24.67|24.51|24.45|24.29|1143
1637943000000|2021-11-26 16:10:00|24.5|24.34|24.77|24.61|24.77|24.61|24.5|24.34|1080
1637943300000|2021-11-26 16:15:00|24.78|24.62|24.92|24.76|24.95|24.79|24.73|24.57|1384
1637943600000|2021-11-26 16:20:00|24.94|24.78|24.91|24.75|25.09|24.93|24.87|24.71|1385
1637943900000|2021-11-26 16:25:00|24.92|24.76|24.87|24.71|25|24.84|24.85|24.69|2133
1637944200000|2021-11-26 16:30:00|24.9|24.74|25.09|24.93|25.13|24.97|24.9|24.74|1769
1637944500000|2021-11-26 16:35:00|25.08|24.92|24.78|24.62|25.09|24.93|24.78|24.62|1608
1637944800000|2021-11-26 16:40:00|24.83|24.67|25|24.84|25.08|24.92|24.83|24.67|2061
1637945100000|2021-11-26 16:45:00|24.95|24.79|25.12|24.96|25.15|24.99|24.93|24.77|1429
1637945400000|2021-11-26 16:50:00|25.11|24.95|25.2|25.04|25.29|25.13|25.07|24.91|1088
1637945700000|2021-11-26 16:55:00|25.19|25.03|25.15|24.99|25.29|25.13|25.07|24.91|1277
1637946000000|2021-11-26 17:00:00|25.12|24.96|25.25|25.09|25.34|25.18|25.1|24.94|1198
1637946300000|2021-11-26 17:05:00|25.2|25.04|25.07|24.91|25.27|25.11|25|24.84|1227
1637946600000|2021-11-26 17:10:00|25.1|24.94|25.18|25.02|25.24|25.08|25|24.84|1622
1637946900000|2021-11-26 17:15:00|25.19|25.03|25.19|25.03|25.22|25.06|25.09|24.93|1382
1637947200000|2021-11-26 17:20:00|25.15|24.99|25.14|24.98|25.19|25.03|25|24.84|1276
1637947500000|2021-11-26 17:25:00|25.12|24.96|24.97|24.81|25.14|24.98|24.83|24.67|1612
1637947800000|2021-11-26 17:30:00|25|24.84|24.98|24.82|25.05|24.89|24.82|24.66|1160
1637948100000|2021-11-26 17:35:00|25.02|24.86|24.97|24.81|25.1|24.94|24.85|24.69|1505
1637948400000|2021-11-26 17:40:00|24.93|24.77|24.98|24.82|24.98|24.82|24.88|24.72|969
1637948700000|2021-11-26 17:45:00|24.97|24.81|25.24|25.08|25.24|25.08|24.93|24.77|661
1637949000000|2021-11-26 17:50:00|25.25|25.09|25.71|25.55|25.72|25.56|25.24|25.08|2159
1637949300000|2021-11-26 17:55:00|25.72|25.56|26.59|26.34|27.18|26.98|25.47|25.31|5070
1637949600000|2021-11-26 18:00:00|26.32|26.16|26.21|26.05|26.59|26.43|25.94|25.78|2114
1637949900000|2021-11-26 18:05:00|26.22|26.06|26.6|26.44|26.72|26.56|26.22|26.05|1044
1637950200000|2021-11-26 18:10:00|26.59|26.43|26.14|25.98|26.61|26.45|26.12|25.96|1700
1638140400000|2021-11-28 23:00:00|24.65|24.49|24.31|24.15|24.65|24.49|24.22|24.03|554
1638140700000|2021-11-28 23:05:00|24.32|24.16|24.02|23.86|24.37|24.21|23.85|23.68|316
1638141000000|2021-11-28 23:10:00|24.01|23.85|24.26|24.1|24.34|24.18|23.96|23.8|381
1638141300000|2021-11-28 23:15:00|24.29|24.13|24.36|24.2|24.41|24.25|24.22|24.06|341
1638141600000|2021-11-28 23:20:00|24.35|24.19|24.21|24.05|24.36|24.2|24.14|23.98|287
1638141900000|2021-11-28 23:25:00|24.19|24.03|24.35|24.19|24.56|24.4|24.18|24.02|249
1638142200000|2021-11-28 23:30:00|24.33|24.17|24.3|24.14|24.33|24.17|24.26|24.1|248
1638142500000|2021-11-28 23:35:00|24.35|24.19|24.22|24.06|24.35|24.19|24.17|24.01|79
1638142800000|2021-11-28 23:40:00|24.23|24.07|24.36|24.2|24.39|24.23|24.23|24.07|264
1638143100000|2021-11-28 23:45:00|24.38|24.22|24.3|24.14|24.4|24.24|24.23|24.07|260
1638143400000|2021-11-28 23:50:00|24.32|24.16|24.3|24.14|24.35|24.19|24.28|24.12|150
1638143700000|2021-11-28 23:55:00|24.31|24.15|24.24|24.08|24.4|24.24|24.22|24.06|134
1638144000000|2021-11-29 00:00:00|24.25|24.09|24.17|24.01|24.25|24.09|24.09|23.93|226
1638144300000|2021-11-29 00:05:00|24.15|23.99|24|23.84|24.17|24.01|23.96|23.8|290
1638144600000|2021-11-29 00:10:00|24.01|23.85|23.86|23.7|24.01|23.85|23.84|23.68|199
1638144900000|2021-11-29 00:15:00|23.91|23.75|23.86|23.7|23.99|23.83|23.86|23.7|103
1638145200000|2021-11-29 00:20:00|23.87|23.71|23.99|23.83|24|23.84|23.87|23.71|83
1638145500000|2021-11-29 00:25:00|24|23.84|24.22|24.06|24.22|24.06|24|23.84|99
1638145800000|2021-11-29 00:30:00|24.24|24.08|24.12|23.96|24.33|24.17|24.09|23.93|147
1638146100000|2021-11-29 00:35:00|24.1|23.94|24.3|24.14|24.32|24.16|24.1|23.94|38
1638146400000|2021-11-29 00:40:00|24.35|24.19|24.38|24.22|24.39|24.23|24.3|24.14|36
1638146700000|2021-11-29 00:45:00|24.37|24.21|24.22|24.06|24.4|24.24|24.22|24.06|57
1638147000000|2021-11-29 00:50:00|24.19|24.03|24.22|24.06|24.27|24.11|24.16|24|94
1638147300000|2021-11-29 00:55:00|24.27|24.11|24.22|24.06|24.3|24.14|24.19|24.03|21
1638147600000|2021-11-29 01:00:00|24.23|24.07|24.19|24.03|24.32|24.16|24.17|24.01|71
1638147900000|2021-11-29 01:05:00|24.22|24.06|24.22|24.06|24.27|24.11|24.14|23.98|28
1638148200000|2021-11-29 01:10:00|24.19|24.03|24.22|24.06|24.27|24.11|24.19|24.03|39
1638148500000|2021-11-29 01:15:00|24.24|24.08|24.35|24.19|24.4|24.24|24.24|24.08|57
1638148800000|2021-11-29 01:20:00|24.32|24.16|24.35|24.19|24.35|24.19|24.3|24.14|31
1638149100000|2021-11-29 01:25:00|24.4|24.24|24.31|24.15|24.4|24.24|24.31|24.15|23
1638149400000|2021-11-29 01:30:00|24.34|24.18|24.22|24.06|24.4|24.24|24.22|24.06|83
1638149700000|2021-11-29 01:35:00|24.27|24.11|24.22|24.06|24.27|24.11|24.17|24.01|39
1638150000000|2021-11-29 01:40:00|24.21|24.05|24.09|23.93|24.22|24.06|24.09|23.93|34
1638150300000|2021-11-29 01:45:00|24.06|23.9|24.04|23.88|24.06|23.9|24.01|23.85|30
1638150600000|2021-11-29 01:50:00|24.01|23.85|24.09|23.93|24.12|23.96|23.99|23.83|72
1638150900000|2021-11-29 01:55:00|24.08|23.92|24.05|23.89|24.09|23.93|24.04|23.88|38
1638151200000|2021-11-29 02:00:00|24.04|23.88|24|23.84|24.09|23.93|23.96|23.8|46
1638151500000|2021-11-29 02:05:00|24.01|23.85|24.09|23.93|24.09|23.93|23.96|23.8|24
1638151800000|2021-11-29 02:10:00|24.08|23.92|24.06|23.9|24.09|23.93|24.01|23.85|31
1638152100000|2021-11-29 02:15:00|24.05|23.89|24.06|23.9|24.14|23.98|23.96|23.8|35
1638152400000|2021-11-29 02:20:00|24.05|23.89|24.01|23.85|24.06|23.9|24.01|23.85|2
1638152700000|2021-11-29 02:25:00|24.03|23.87|24.09|23.93|24.09|23.93|24.01|23.85|11
1638153000000|2021-11-29 02:30:00|24.06|23.9|24.06|23.9|24.08|23.92|24.05|23.89|3
1638153300000|2021-11-29 02:35:00|24.05|23.89|24.01|23.85|24.05|23.89|23.96|23.8|23
1638153600000|2021-11-29 02:40:00|24.03|23.87|24.03|23.87|24.07|23.91|24.01|23.85|8
1638153900000|2021-11-29 02:45:00|24.06|23.9|24.06|23.9|24.06|23.9|24.01|23.85|33
1638154200000|2021-11-29 02:50:00|24.09|23.93|24.19|24.03|24.19|24.03|24.08|23.92|49
1638154500000|2021-11-29 02:55:00|24.16|24|24.19|24.03|24.19|24.03|24.14|23.98|25
1638154800000|2021-11-29 03:00:00|24.16|24|24.14|23.98|24.16|24|24.13|23.97|37
1638155100000|2021-11-29 03:05:00|24.15|23.99|24.14|23.98|24.19|24.03|24.14|23.98|28
1638155400000|2021-11-29 03:10:00|24.15|23.99|24.14|23.98|24.19|24.03|24.13|23.97|36
1638155700000|2021-11-29 03:15:00|24.15|23.99|24.24|24.08|24.24|24.08|24.14|23.98|35
1638156000000|2021-11-29 03:20:00|24.27|24.11|24.33|24.17|24.33|24.17|24.27|24.11|14
1638156300000|2021-11-29 03:25:00|24.31|24.15|24.19|24.03|24.31|24.15|24.19|24.03|38
1638156600000|2021-11-29 03:30:00|24.15|23.99|24.19|24.03|24.19|24.03|24.15|23.99|19
1638156900000|2021-11-29 03:35:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|55
1638157200000|2021-11-29 03:40:00|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|6
1638157500000|2021-11-29 03:45:00|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|3
1638157800000|2021-11-29 03:50:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|3
1638158100000|2021-11-29 03:55:00|24.18|24.02|24.19|24.03|24.19|24.03|24.15|23.99|8
1638158400000|2021-11-29 04:00:00|||||||||25
1638158700000|2021-11-29 04:05:00|24.16|24|24.19|24.03|24.19|24.03|24.14|23.98|10
1638159000000|2021-11-29 04:10:00|24.16|24|24.14|23.98|24.18|24.02|24.13|23.97|98
1638159300000|2021-11-29 04:15:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|5
1638159600000|2021-11-29 04:20:00|24.19|24.03|24.2|24.04|24.2|24.04|24.15|23.99|13
1638159900000|2021-11-29 04:25:00|24.18|24.02|24.28|24.12|24.29|24.13|24.18|24.02|33
1638160200000|2021-11-29 04:30:00|24.27|24.11|24.33|24.17|24.33|24.17|24.26|24.1|19
1638160500000|2021-11-29 04:35:00|24.28|24.12|24.31|24.15|24.33|24.17|24.28|24.12|46
1638160800000|2021-11-29 04:40:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|10
1638161100000|2021-11-29 04:45:00|24.38|24.22|24.43|24.27|24.46|24.3|24.36|24.2|60
1638161400000|2021-11-29 04:50:00|24.44|24.28|24.46|24.3|24.48|24.32|24.43|24.27|23
1638161700000|2021-11-29 04:55:00|24.47|24.31|24.46|24.3|24.48|24.32|24.43|24.27|38
1638162000000|2021-11-29 05:00:00|24.43|24.27|24.46|24.3|24.46|24.3|24.41|24.25|36
1638162300000|2021-11-29 05:05:00|24.47|24.31|24.59|24.43|24.66|24.5|24.46|24.3|149
1638162600000|2021-11-29 05:10:00|24.54|24.38|24.54|24.38|24.55|24.39|24.51|24.35|39
1638162900000|2021-11-29 05:15:00|24.55|24.39|24.55|24.39|24.56|24.4|24.51|24.35|9
1638163200000|2021-11-29 05:20:00|24.56|24.4|24.67|24.51|24.68|24.52|24.56|24.4|36
1638163500000|2021-11-29 05:25:00|24.68|24.52|24.64|24.48|24.68|24.52|24.59|24.43|92
1638163800000|2021-11-29 05:30:00|24.61|24.45|24.64|24.48|24.64|24.48|24.6|24.44|36
1638164100000|2021-11-29 05:35:00|24.62|24.46|24.51|24.35|24.62|24.46|24.46|24.3|75
1638164400000|2021-11-29 05:40:00|24.52|24.36|24.53|24.37|24.56|24.4|24.51|24.35|34
1638164700000|2021-11-29 05:45:00|24.54|24.38|24.46|24.3|24.54|24.38|24.46|24.3|14
1638165000000|2021-11-29 05:50:00|24.43|24.27|24.4|24.24|24.43|24.27|24.37|24.21|57
1638165300000|2021-11-29 05:55:00|24.39|24.23|24.43|24.27|24.43|24.27|24.38|24.22|27
1638165600000|2021-11-29 06:00:00|24.39|24.23|24.48|24.32|24.48|24.32|24.38|24.22|72
1638165900000|2021-11-29 06:05:00|24.43|24.27|24.43|24.27|24.48|24.32|24.43|24.27|15
1638166200000|2021-11-29 06:10:00|24.4|24.24|24.4|24.24|24.43|24.27|24.3|24.14|217
1638166500000|2021-11-29 06:15:00|24.38|24.22|24.39|24.23|24.4|24.24|24.35|24.19|9
1638166800000|2021-11-29 06:20:00|24.38|24.22|24.35|24.19|24.38|24.22|24.3|24.14|11
1638167100000|2021-11-29 06:25:00|24.34|24.18|24.3|24.14|24.35|24.19|24.28|24.12|5
1638167400000|2021-11-29 06:30:00|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|5
1638167700000|2021-11-29 06:35:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|4
1638168000000|2021-11-29 06:40:00|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|3
1638168300000|2021-11-29 06:45:00|24.18|24.02|24.13|23.97|24.18|24.02|24.12|23.96|53
1638168600000|2021-11-29 06:50:00|24.12|23.96|24.07|23.91|24.13|23.97|24.07|23.91|51
1638168900000|2021-11-29 06:55:00|24.05|23.89|23.98|23.82|24.05|23.89|23.97|23.81|74
1638169200000|2021-11-29 07:00:00|23.97|23.81|24.11|23.95|24.15|23.99|23.94|23.78|103
1638169500000|2021-11-29 07:05:00|24.1|23.94|24.02|23.86|24.15|23.99|24|23.84|62
1638169800000|2021-11-29 07:10:00|24.05|23.89|24.02|23.86|24.13|23.97|24.02|23.86|57
1638170100000|2021-11-29 07:15:00|24.03|23.87|24.01|23.85|24.15|23.99|24|23.84|78
1638170400000|2021-11-29 07:20:00|24|23.84|24.1|23.94|24.15|23.99|24|23.84|52
1638170700000|2021-11-29 07:25:00|||||||||29
1638171000000|2021-11-29 07:30:00|24.13|23.97|24.1|23.94|24.15|23.99|24.05|23.89|145
1638171300000|2021-11-29 07:35:00|24.07|23.91|24.1|23.94|24.1|23.94|24.05|23.89|21
1638171600000|2021-11-29 07:40:00|24.11|23.95|24.25|24.09|24.25|24.09|24.11|23.95|125
1638171900000|2021-11-29 07:45:00|24.23|24.07|24.15|23.99|24.25|24.09|24.14|23.98|57
1638172200000|2021-11-29 07:50:00|24.14|23.98|24.17|24.01|24.21|24.05|24.14|23.98|15
1638172500000|2021-11-29 07:55:00|24.13|23.97|24.2|24.04|24.22|24.06|24.12|23.96|24
1638172800000|2021-11-29 08:00:00|24.22|24.06|24.17|24.01|24.27|24.11|24.09|23.93|182
1638173100000|2021-11-29 08:05:00|24.18|24.02|24.22|24.06|24.25|24.09|24.09|23.93|127
1638173400000|2021-11-29 08:10:00|24.21|24.05|24.22|24.06|24.3|24.14|24.17|24.01|148
1638173700000|2021-11-29 08:15:00|24.2|24.04|24.25|24.09|24.25|24.09|24.09|23.93|140
1638174000000|2021-11-29 08:20:00|24.22|24.06|24.29|24.13|24.32|24.16|24.2|24.04|357
1638174300000|2021-11-29 08:25:00|24.28|24.12|24.38|24.22|24.38|24.22|24.28|24.12|151
1638174600000|2021-11-29 08:30:00|24.37|24.21|24.25|24.09|24.38|24.22|24.22|24.06|160
1638174900000|2021-11-29 08:35:00|24.28|24.12|24.28|24.12|24.32|24.16|24.2|24.04|123
1638175200000|2021-11-29 08:40:00|24.3|24.14|24.28|24.12|24.33|24.17|24.27|24.11|53
1638175500000|2021-11-29 08:45:00|24.29|24.13|24.35|24.19|24.38|24.22|24.28|24.12|112
1638175800000|2021-11-29 08:50:00|24.36|24.2|24.41|24.25|24.46|24.3|24.33|24.17|103
1638176100000|2021-11-29 08:55:00|24.43|24.27|24.36|24.2|24.46|24.3|24.36|24.2|172
1638176400000|2021-11-29 09:00:00|24.37|24.21|24.41|24.25|24.46|24.3|24.36|24.2|133
1638176700000|2021-11-29 09:05:00|24.36|24.2|24.23|24.07|24.36|24.2|24.23|24.07|103
1638177000000|2021-11-29 09:10:00|24.27|24.11|24.18|24.02|24.27|24.11|24.13|23.97|111
1638177300000|2021-11-29 09:15:00|24.17|24.01|24.27|24.11|24.3|24.14|24.14|23.98|100
1638177600000|2021-11-29 09:20:00|24.26|24.1|24.18|24.02|24.31|24.15|24.18|24.02|84
1638177900000|2021-11-29 09:25:00|24.15|23.99|24.18|24.02|24.23|24.07|24.15|23.99|69
1638178200000|2021-11-29 09:30:00|24.15|23.99|24.31|24.15|24.36|24.2|24.15|23.99|66
1638178500000|2021-11-29 09:35:00|24.28|24.12|24.32|24.16|24.37|24.21|24.28|24.12|71
1638178800000|2021-11-29 09:40:00|24.37|24.21|24.37|24.21|24.38|24.22|24.3|24.14|39
1638179100000|2021-11-29 09:45:00|24.35|24.19|24.37|24.21|24.38|24.22|24.32|24.16|46
1638179400000|2021-11-29 09:50:00|24.32|24.16|24.32|24.16|24.4|24.24|24.27|24.11|141
1638179700000|2021-11-29 09:55:00|24.28|24.12|24.33|24.17|24.35|24.19|24.28|24.12|96
1638180000000|2021-11-29 10:00:00|24.32|24.16|24.28|24.12|24.33|24.17|24.27|24.11|169
1638180300000|2021-11-29 10:05:00|24.27|24.11|24.28|24.12|24.33|24.17|24.27|24.11|47
1638180600000|2021-11-29 10:10:00|24.25|24.09|24.29|24.13|24.32|24.16|24.25|24.09|11
1638180900000|2021-11-29 10:15:00|24.3|24.14|24.25|24.09|24.32|24.16|24.24|24.08|73
1638181200000|2021-11-29 10:20:00|24.24|24.08|24.1|23.94|24.24|24.08|24.1|23.94|203
1638181500000|2021-11-29 10:25:00|24.12|23.96|24.1|23.94|24.14|23.98|24.09|23.93|12
1638181800000|2021-11-29 10:30:00|24.14|23.98|24.14|23.98|24.15|23.99|24.1|23.94|40
1638182100000|2021-11-29 10:35:00|24.17|24.01|24.14|23.98|24.19|24.03|24.12|23.96|68
1638182400000|2021-11-29 10:40:00|24.12|23.96|24.15|23.99|24.17|24.01|24.1|23.94|56
1638182700000|2021-11-29 10:45:00|24.16|24|24.11|23.95|24.19|24.03|24.11|23.95|48
1638183000000|2021-11-29 10:50:00|24.1|23.94|24.02|23.86|24.11|23.95|24.02|23.86|33
1638183300000|2021-11-29 10:55:00|24.04|23.88|24.11|23.95|24.11|23.95|24.02|23.86|81
1638183600000|2021-11-29 11:00:00|24.06|23.9|24.02|23.86|24.11|23.95|24.02|23.86|58
1638183900000|2021-11-29 11:05:00|24.06|23.9|24.06|23.9|24.06|23.9|24.01|23.85|36
1638184200000|2021-11-29 11:10:00|24.04|23.88|23.98|23.82|24.06|23.9|23.97|23.81|229
1638184500000|2021-11-29 11:15:00|23.94|23.78|24.03|23.87|24.07|23.91|23.94|23.78|91
1638184800000|2021-11-29 11:20:00|24.04|23.88|24.03|23.87|24.06|23.9|23.98|23.82|34
1638185100000|2021-11-29 11:25:00|24.02|23.86|24.03|23.87|24.03|23.87|23.98|23.82|64
1638185400000|2021-11-29 11:30:00|||||||||15
1638185700000|2021-11-29 11:35:00|||||||||17
1638186000000|2021-11-29 11:40:00|24.08|23.92|24.08|23.92|24.08|23.92|24.03|23.87|64
1638186600000|2021-11-29 11:50:00|24.13|23.97|24.13|23.97|24.13|23.97|24.08|23.92|60
1638186900000|2021-11-29 11:55:00|24.11|23.95|24.13|23.97|24.13|23.97|24.06|23.9|76
1638187200000|2021-11-29 12:00:00|24.11|23.95|24.18|24.02|24.21|24.05|24.11|23.95|42
1638187500000|2021-11-29 12:05:00|24.23|24.07|24.18|24.02|24.23|24.07|24.18|24.02|82
1638187800000|2021-11-29 12:10:00|24.15|23.99|24.18|24.02|24.23|24.07|24.14|23.98|66
1638188100000|2021-11-29 12:15:00|24.19|24.03|24.18|24.02|24.2|24.04|24.18|24.02|25
1638188400000|2021-11-29 12:20:00|24.14|23.98|24.18|24.02|24.18|24.02|24.1|23.94|201
1638188700000|2021-11-29 12:25:00|24.21|24.05|24.23|24.07|24.24|24.08|24.18|24.02|30
1638189000000|2021-11-29 12:30:00|24.24|24.08|24.18|24.02|24.26|24.1|24.17|24.01|56
1638189300000|2021-11-29 12:35:00|24.16|24|24.18|24.02|24.18|24.02|24.16|24|8
1638189600000|2021-11-29 12:40:00|24.13|23.97|24.13|23.97|24.13|23.97|24.1|23.94|166
1638189900000|2021-11-29 12:45:00|24.1|23.94|24.13|23.97|24.13|23.97|24.09|23.93|62
1638190200000|2021-11-29 12:50:00|||||||||44
1638190500000|2021-11-29 12:55:00|24.1|23.94|24.1|23.94|24.11|23.95|24.09|23.93|35
1638190800000|2021-11-29 13:00:00|24.11|23.95|24.14|23.98|24.15|23.99|24.1|23.94|67
1638191100000|2021-11-29 13:05:00|24.15|23.99|24.19|24.03|24.23|24.07|24.13|23.97|127
1638191400000|2021-11-29 13:10:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|34
1638191700000|2021-11-29 13:15:00|24.11|23.95|24.13|23.97|24.18|24.02|24.1|23.94|146
1638192000000|2021-11-29 13:20:00|24.15|23.99|24.13|23.97|24.15|23.99|24.1|23.94|46
1638192300000|2021-11-29 13:25:00|24.1|23.94|24.15|23.99|24.18|24.02|24.1|23.94|115
1638192600000|2021-11-29 13:30:00|24.18|24.02|24.13|23.97|24.18|24.02|24.1|23.94|86
1638192900000|2021-11-29 13:35:00|24.16|24|24.13|23.97|24.18|24.02|24.13|23.97|215
1638193200000|2021-11-29 13:40:00|24.1|23.94|24.05|23.89|24.13|23.97|24.05|23.89|124
1638193500000|2021-11-29 13:45:00|24.04|23.88|23.92|23.76|24.05|23.89|23.87|23.71|375
1638193800000|2021-11-29 13:50:00|23.95|23.79|23.82|23.66|23.95|23.79|23.82|23.66|240
1638194100000|2021-11-29 13:55:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|195
1638194400000|2021-11-29 14:00:00|23.79|23.63|23.71|23.55|23.79|23.63|23.71|23.55|502
1638194700000|2021-11-29 14:05:00|23.74|23.58|23.76|23.6|23.76|23.6|23.71|23.55|291
1638195000000|2021-11-29 14:10:00|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|200
1638195300000|2021-11-29 14:15:00|||||||||134
1638195600000|2021-11-29 14:20:00|23.74|23.58|23.71|23.55|23.76|23.6|23.71|23.55|282
1638195900000|2021-11-29 14:25:00|23.68|23.52|23.76|23.6|23.76|23.6|23.61|23.45|304
1638196200000|2021-11-29 14:30:00|23.73|23.57|23.84|23.68|23.84|23.68|23.61|23.45|1458
1638196500000|2021-11-29 14:35:00|23.87|23.71|23.78|23.62|23.96|23.8|23.78|23.62|2037
1638196800000|2021-11-29 14:40:00|23.81|23.65|23.74|23.58|23.83|23.67|23.69|23.53|2229
1638197100000|2021-11-29 14:45:00|23.73|23.57|23.67|23.51|23.85|23.69|23.57|23.41|1313
1638197400000|2021-11-29 14:50:00|23.68|23.52|23.34|23.18|23.68|23.52|23.31|23.15|1527
1638197700000|2021-11-29 14:55:00|23.37|23.21|23.22|23.06|23.39|23.23|23.19|23.03|963
1638198000000|2021-11-29 15:00:00|23.2|23.04|23.38|23.22|23.38|23.22|23.17|23.01|1340
1638198300000|2021-11-29 15:05:00|23.41|23.25|23.38|23.22|23.51|23.35|23.3|23.14|1229
1638198600000|2021-11-29 15:10:00|23.41|23.25|23.57|23.41|23.58|23.42|23.35|23.19|998
1638198900000|2021-11-29 15:15:00|23.56|23.4|23.43|23.27|23.64|23.48|23.43|23.27|1213
1638199200000|2021-11-29 15:20:00|23.4|23.24|23.48|23.32|23.61|23.45|23.4|23.24|582
1638199500000|2021-11-29 15:25:00|23.45|23.29|23.66|23.5|23.66|23.5|23.43|23.27|731
1638199800000|2021-11-29 15:30:00|23.69|23.53|23.68|23.52|23.76|23.6|23.61|23.45|953
1638200100000|2021-11-29 15:35:00|23.71|23.55|23.79|23.63|23.84|23.68|23.58|23.42|833
1638200400000|2021-11-29 15:40:00|23.76|23.6|23.79|23.63|23.87|23.71|23.71|23.55|714
1638200700000|2021-11-29 15:45:00|23.78|23.62|23.84|23.68|23.89|23.73|23.71|23.55|574
1638201000000|2021-11-29 15:50:00|23.89|23.73|23.86|23.7|23.89|23.73|23.76|23.6|549
1638201300000|2021-11-29 15:55:00|23.84|23.68|23.71|23.55|23.84|23.68|23.71|23.55|620
1638201600000|2021-11-29 16:00:00|23.74|23.58|23.71|23.55|23.76|23.6|23.61|23.45|727
1638201900000|2021-11-29 16:05:00|23.66|23.5|23.53|23.37|23.68|23.52|23.5|23.34|534
1638202200000|2021-11-29 16:10:00|23.5|23.34|23.53|23.37|23.53|23.37|23.45|23.29|490
1638202500000|2021-11-29 16:15:00|23.5|23.34|23.58|23.42|23.58|23.42|23.45|23.29|237
1638202800000|2021-11-29 16:20:00|23.57|23.41|23.53|23.37|23.58|23.42|23.53|23.37|254
1638203100000|2021-11-29 16:25:00|23.55|23.39|23.63|23.47|23.66|23.5|23.5|23.34|859
1638203400000|2021-11-29 16:30:00|23.58|23.42|23.45|23.29|23.58|23.42|23.43|23.27|910
1638203700000|2021-11-29 16:35:00|23.43|23.27|23.24|23.08|23.45|23.29|23.22|23.06|711
1638204000000|2021-11-29 16:40:00|23.22|23.06|23.09|22.93|23.22|23.06|23.09|22.93|902
1638204300000|2021-11-29 16:45:00|23.14|22.98|23.04|22.88|23.14|22.98|23.01|22.85|617
1638204600000|2021-11-29 16:50:00|23.02|22.86|23.04|22.88|23.08|22.92|22.99|22.83|504
1638204900000|2021-11-29 16:55:00|23.02|22.86|22.99|22.83|23.04|22.88|22.96|22.8|201
1638205200000|2021-11-29 17:00:00|22.94|22.78|22.86|22.7|22.99|22.83|22.86|22.7|560
1638205500000|2021-11-29 17:05:00|22.83|22.67|22.76|22.6|22.86|22.7|22.73|22.57|753
1638205800000|2021-11-29 17:10:00|22.75|22.59|22.65|22.49|22.76|22.6|22.63|22.47|721
1638206100000|2021-11-29 17:15:00|22.64|22.48|22.55|22.39|22.65|22.49|22.55|22.39|761
1638206400000|2021-11-29 17:20:00|22.53|22.37|22.53|22.37|22.53|22.37|22.5|22.34|577
1638206700000|2021-11-29 17:25:00|22.55|22.39|22.48|22.32|22.58|22.42|22.48|22.32|388
1638207000000|2021-11-29 17:30:00|22.45|22.29|22.3|22.14|22.45|22.29|22.3|22.14|598
1638207300000|2021-11-29 17:35:00|22.27|22.11|22.43|22.27|22.46|22.3|22.25|22.09|477
1638207600000|2021-11-29 17:40:00|22.46|22.3|22.43|22.27|22.5|22.34|22.41|22.25|221
1638207900000|2021-11-29 17:45:00|22.41|22.25|22.46|22.3|22.46|22.3|22.37|22.21|1054
1638208200000|2021-11-29 17:50:00|22.43|22.27|22.51|22.35|22.56|22.4|22.43|22.27|562
1638208500000|2021-11-29 17:55:00|22.48|22.32|22.51|22.35|22.51|22.35|22.46|22.3|422
1638208800000|2021-11-29 18:00:00|22.5|22.34|22.51|22.35|22.51|22.35|22.48|22.32|280
1638209100000|2021-11-29 18:05:00|22.48|22.32|22.41|22.25|22.48|22.32|22.38|22.22|278
1638209400000|2021-11-29 18:10:00|22.4|22.24|22.51|22.35|22.54|22.38|22.36|22.2|294
1638209700000|2021-11-29 18:15:00|22.46|22.3|22.51|22.35|22.59|22.43|22.46|22.3|321
1638210000000|2021-11-29 18:20:00|22.48|22.32|22.48|22.32|22.56|22.4|22.46|22.3|451
1638210300000|2021-11-29 18:25:00|22.51|22.35|22.35|22.19|22.51|22.35|22.35|22.19|606
1638210600000|2021-11-29 18:30:00|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|405
1638210900000|2021-11-29 18:35:00|22.38|22.22|22.51|22.35|22.51|22.35|22.36|22.2|279
1638211200000|2021-11-29 18:40:00|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|2382
1638211500000|2021-11-29 18:45:00|22.51|22.35|22.46|22.3|22.51|22.35|22.46|22.3|188
1638211800000|2021-11-29 18:50:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|118
1638212100000|2021-11-29 18:55:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|138
1638212400000|2021-11-29 19:00:00|22.51|22.35|22.48|22.32|22.55|22.39|22.48|22.32|247
1638212700000|2021-11-29 19:05:00|22.47|22.31|22.52|22.36|22.52|22.36|22.43|22.27|334
1638213000000|2021-11-29 19:10:00|22.5|22.34|22.5|22.34|22.52|22.36|22.5|22.34|395
1638213300000|2021-11-29 19:15:00|22.52|22.36|22.58|22.42|22.6|22.44|22.52|22.36|663
1638213600000|2021-11-29 19:20:00|22.55|22.39|22.55|22.39|22.59|22.43|22.55|22.39|164
1638213900000|2021-11-29 19:25:00|22.58|22.42|22.55|22.39|22.58|22.42|22.55|22.39|186
1638214200000|2021-11-29 19:30:00|22.58|22.42|22.5|22.34|22.6|22.44|22.5|22.34|356
1638214500000|2021-11-29 19:35:00|22.51|22.35|22.55|22.39|22.57|22.41|22.47|22.31|606
1638214800000|2021-11-29 19:40:00|22.57|22.41|22.52|22.36|22.57|22.41|22.5|22.34|389
1638215100000|2021-11-29 19:45:00|22.51|22.35|22.52|22.36|22.52|22.36|22.5|22.34|345
1638215400000|2021-11-29 19:50:00|22.5|22.34|22.63|22.47|22.63|22.47|22.47|22.31|267
1638215700000|2021-11-29 19:55:00|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|455
1638216000000|2021-11-29 20:00:00|22.57|22.41|22.57|22.41|22.57|22.41|22.52|22.36|406
1638216300000|2021-11-29 20:05:00|22.56|22.4|22.43|22.27|22.57|22.41|22.42|22.26|759
1638216600000|2021-11-29 20:10:00|22.44|22.28|22.39|22.23|22.47|22.31|22.39|22.23|524
1638216900000|2021-11-29 20:15:00|22.36|22.2|22.44|22.28|22.44|22.28|22.34|22.18|543
1638217200000|2021-11-29 20:20:00|22.48|22.32|22.54|22.38|22.59|22.43|22.44|22.28|731
1638217500000|2021-11-29 20:25:00|22.55|22.39|22.62|22.46|22.62|22.46|22.54|22.38|249
1638217800000|2021-11-29 20:30:00|22.59|22.43|22.47|22.31|22.59|22.43|22.44|22.28|900
1638218100000|2021-11-29 20:35:00|22.44|22.28|22.52|22.36|22.57|22.41|22.44|22.28|511
1638218400000|2021-11-29 20:40:00|22.54|22.38|22.65|22.49|22.7|22.54|22.52|22.36|368
1638218700000|2021-11-29 20:45:00|22.66|22.5|22.73|22.57|22.75|22.59|22.66|22.5|513
1638219000000|2021-11-29 20:50:00|22.75|22.59|22.86|22.7|22.86|22.7|22.73|22.57|1285
1638219300000|2021-11-29 20:55:00|22.91|22.75|22.82|22.66|22.95|22.79|22.76|22.6|2483
1638219600000|2021-11-29 21:00:00|22.87|22.71|23.2|23.04|23.2|23.04|22.82|22.66|1869
1638219900000|2021-11-29 21:05:00|23.22|23.06|23.23|23.07|23.28|23.12|23.2|23.04|1529
1638220200000|2021-11-29 21:10:00|23.26|23.1|23.28|23.12|23.33|23.17|23.2|23.04|1509
1638221400000|2021-11-29 21:30:00|23.23|23.07|23.27|23.11|23.28|23.12|23.2|23.04|387
1638221700000|2021-11-29 21:35:00|23.25|23.09|23.28|23.12|23.28|23.12|23.23|23.07|68
1638222000000|2021-11-29 21:40:00|23.25|23.09|23.25|23.09|23.28|23.12|23.23|23.07|83
1638222300000|2021-11-29 21:45:00|23.24|23.08|23.25|23.09|23.25|23.09|23.23|23.07|39
1638222600000|2021-11-29 21:50:00|23.24|23.08|23.23|23.07|23.28|23.12|23.23|23.07|68
1638222900000|2021-11-29 21:55:00|23.25|23.09|23.24|23.08|23.28|23.12|23.23|23.07|130
1638226800000|2021-11-29 23:00:00|23.18|23.02|23.07|22.91|23.2|23.04|23.04|22.88|139
1638227100000|2021-11-29 23:05:00|23.04|22.88|22.99|22.83|23.06|22.9|22.99|22.83|27
1638227400000|2021-11-29 23:10:00|22.98|22.82|22.97|22.81|22.99|22.83|22.97|22.81|35
1638227700000|2021-11-29 23:15:00|22.96|22.8|22.92|22.76|22.96|22.8|22.91|22.75|13
1638228000000|2021-11-29 23:20:00|22.91|22.75|22.89|22.73|22.91|22.75|22.88|22.72|17
1638228300000|2021-11-29 23:25:00|22.88|22.72|22.89|22.73|22.89|22.73|22.86|22.7|36
1638228600000|2021-11-29 23:30:00|22.88|22.72|22.85|22.69|22.89|22.73|22.84|22.68|5
1638228900000|2021-11-29 23:35:00|22.84|22.68|22.85|22.69|22.88|22.72|22.84|22.68|21
1638229200000|2021-11-29 23:40:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1638229500000|2021-11-29 23:45:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1638230100000|2021-11-29 23:55:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|10
1638230400000|2021-11-30 00:00:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|83
1638230700000|2021-11-30 00:05:00|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|128
1638231000000|2021-11-30 00:10:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|9
1638231300000|2021-11-30 00:15:00|22.85|22.69|22.88|22.72|22.88|22.72|22.83|22.67|51
1638231600000|2021-11-30 00:20:00|22.86|22.7|22.8|22.64|22.86|22.7|22.8|22.64|43
1638231900000|2021-11-30 00:25:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|5
1638232200000|2021-11-30 00:30:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|31
1638232500000|2021-11-30 00:35:00|22.79|22.63|22.75|22.59|22.8|22.64|22.75|22.59|52
1638232800000|2021-11-30 00:40:00|22.77|22.61|22.8|22.64|22.8|22.64|22.76|22.6|5
1638233100000|2021-11-30 00:45:00|22.78|22.62|22.75|22.59|22.8|22.64|22.75|22.59|21
1638233700000|2021-11-30 00:55:00|||||||||3
1638234000000|2021-11-30 01:00:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|12
1638234300000|2021-11-30 01:05:00|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|5
1638234900000|2021-11-30 01:15:00|22.76|22.6|22.8|22.64|22.8|22.64|22.76|22.6|13
1638235200000|2021-11-30 01:20:00|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|24
1638235500000|2021-11-30 01:25:00|22.77|22.61|22.77|22.61|22.77|22.61|22.75|22.59|60
1638235800000|2021-11-30 01:30:00|22.79|22.63|22.8|22.64|22.8|22.64|22.75|22.59|5
1638236100000|2021-11-30 01:35:00|22.83|22.67|22.81|22.65|22.83|22.67|22.81|22.65|35
1638236400000|2021-11-30 01:40:00|22.8|22.64|22.8|22.64|22.83|22.67|22.8|22.64|26
1638236700000|2021-11-30 01:45:00|||||||||2
1638237000000|2021-11-30 01:50:00|22.79|22.63|22.8|22.64|22.8|22.64|22.77|22.61|7
1638237300000|2021-11-30 01:55:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|1
1638237600000|2021-11-30 02:00:00|22.85|22.69|22.83|22.67|22.88|22.72|22.83|22.67|17
1638237900000|2021-11-30 02:05:00|22.84|22.68|22.88|22.72|22.88|22.72|22.83|22.67|3
1638238200000|2021-11-30 02:10:00|22.86|22.7|22.91|22.75|22.93|22.77|22.86|22.7|25
1638238500000|2021-11-30 02:15:00|22.9|22.74|22.9|22.74|22.91|22.75|22.88|22.72|3
1638238800000|2021-11-30 02:20:00|22.88|22.72|22.93|22.77|22.93|22.77|22.88|22.72|8
1638239100000|2021-11-30 02:25:00|22.94|22.78|23.01|22.85|23.06|22.9|22.94|22.78|41
1638239400000|2021-11-30 02:30:00|23.02|22.86|23.06|22.9|23.06|22.9|23.01|22.85|17
1638239700000|2021-11-30 02:35:00|23.08|22.92|23.03|22.87|23.11|22.95|23.03|22.87|162
1638240000000|2021-11-30 02:40:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|23
1638240300000|2021-11-30 02:45:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|58
1638240600000|2021-11-30 02:50:00|||||||||2
1638240900000|2021-11-30 02:55:00|22.93|22.77|22.93|22.77|22.93|22.77|22.9|22.74|122
1638241200000|2021-11-30 03:00:00|22.9|22.74|22.93|22.77|22.93|22.77|22.9|22.74|25
1638241500000|2021-11-30 03:05:00|22.98|22.82|22.96|22.8|22.98|22.82|22.93|22.77|40
1638241800000|2021-11-30 03:10:00|22.95|22.79|23.01|22.85|23.01|22.85|22.93|22.77|10
1638242100000|2021-11-30 03:15:00|23.02|22.86|23.06|22.9|23.06|22.9|23.02|22.86|27
1638242400000|2021-11-30 03:20:00|23.03|22.87|23.02|22.86|23.06|22.9|23.01|22.85|9
1638242700000|2021-11-30 03:25:00|23.03|22.87|23.06|22.9|23.06|22.9|23.02|22.86|1
1638243000000|2021-11-30 03:30:00|23.05|22.89|23.01|22.85|23.06|22.9|23.01|22.85|13
1638243600000|2021-11-30 03:40:00|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|1
1638244200000|2021-11-30 03:50:00|||||||||2
1638244500000|2021-11-30 03:55:00|22.98|22.82|22.98|22.82|22.98|22.82|22.96|22.8|3
1638244800000|2021-11-30 04:00:00|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|6
1638245100000|2021-11-30 04:05:00|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|9
1638245400000|2021-11-30 04:10:00|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|2
1638245700000|2021-11-30 04:15:00|22.95|22.79|22.93|22.77|22.96|22.8|22.93|22.77|18
1638246300000|2021-11-30 04:25:00|22.96|22.8|22.98|22.82|23.01|22.85|22.95|22.79|66
1638246600000|2021-11-30 04:30:00|22.96|22.8|22.98|22.82|22.98|22.82|22.93|22.77|24
1638246900000|2021-11-30 04:35:00|22.97|22.81|22.98|22.82|23.01|22.85|22.97|22.81|35
1638247200000|2021-11-30 04:40:00|23.01|22.85|23.01|22.85|23.01|22.85|22.98|22.82|23
1638247500000|2021-11-30 04:45:00|23|22.84|22.98|22.82|23.01|22.85|22.98|22.82|13
1638247800000|2021-11-30 04:50:00|23|22.84|22.93|22.77|23|22.84|22.93|22.77|8
1638248100000|2021-11-30 04:55:00|22.96|22.8|22.93|22.77|22.97|22.81|22.93|22.77|8
1638248400000|2021-11-30 05:00:00|22.95|22.79|23|22.84|23.01|22.85|22.93|22.77|12
1638248700000|2021-11-30 05:05:00|23.01|22.85|23.19|23.03|23.21|23.05|23.01|22.85|290
1638249000000|2021-11-30 05:10:00|23.23|23.07|23.45|23.29|23.45|23.29|23.19|23.03|77
1638249300000|2021-11-30 05:15:00|23.46|23.3|23.74|23.58|23.76|23.6|23.45|23.29|148
1638249600000|2021-11-30 05:20:00|23.75|23.59|23.92|23.76|24.05|23.89|23.74|23.58|503
1638249900000|2021-11-30 05:25:00|23.94|23.78|23.82|23.66|24.09|23.93|23.74|23.58|236
1638250200000|2021-11-30 05:30:00|23.79|23.63|23.82|23.66|23.96|23.8|23.77|23.61|86
1638250500000|2021-11-30 05:35:00|23.79|23.63|24.02|23.86|24.18|24.02|23.78|23.62|188
1638250800000|2021-11-30 05:40:00|24.04|23.88|24.32|24.16|24.32|24.16|24.04|23.88|160
1638251100000|2021-11-30 05:45:00|24.3|24.14|24.43|24.27|24.57|24.41|24.3|24.14|246
1638251400000|2021-11-30 05:50:00|24.45|24.29|24.43|24.27|24.48|24.32|24.3|24.14|63
1638251700000|2021-11-30 05:55:00|24.4|24.24|24.48|24.32|24.48|24.32|24.38|24.22|55
1638252000000|2021-11-30 06:00:00|24.45|24.29|24.74|24.58|24.79|24.63|24.43|24.27|175
1638252300000|2021-11-30 06:05:00|24.76|24.6|25|24.84|25.1|24.94|24.75|24.59|214
1638252600000|2021-11-30 06:10:00|24.97|24.81|24.87|24.71|25.05|24.89|24.82|24.66|158
1638252900000|2021-11-30 06:15:00|24.84|24.68|24.66|24.5|24.87|24.71|24.66|24.5|110
1638253200000|2021-11-30 06:20:00|24.65|24.49|24.58|24.42|24.66|24.5|24.45|24.29|153
1638253500000|2021-11-30 06:25:00|24.6|24.44|24.48|24.32|24.66|24.5|24.45|24.29|87
1638253800000|2021-11-30 06:30:00|24.49|24.33|24.53|24.37|24.58|24.42|24.42|24.26|68
1638254100000|2021-11-30 06:35:00|24.55|24.39|24.53|24.37|24.63|24.47|24.48|24.32|29
1638254400000|2021-11-30 06:40:00|24.57|24.41|24.43|24.27|24.58|24.42|24.4|24.24|21
1638254700000|2021-11-30 06:45:00|24.44|24.28|24.43|24.27|24.57|24.41|24.43|24.27|20
1638255000000|2021-11-30 06:50:00|24.44|24.28|24.45|24.29|24.48|24.32|24.35|24.19|44
1638255300000|2021-11-30 06:55:00|24.47|24.31|24.53|24.37|24.53|24.37|24.45|24.29|34
1638255600000|2021-11-30 07:00:00|24.56|24.4|24.74|24.58|24.79|24.63|24.56|24.4|134
1638255900000|2021-11-30 07:05:00|24.71|24.55|24.48|24.32|24.71|24.55|24.4|24.24|254
1638256200000|2021-11-30 07:10:00|24.5|24.34|24.49|24.33|24.58|24.42|24.45|24.29|186
1638256500000|2021-11-30 07:15:00|24.45|24.29|24.38|24.22|24.56|24.4|24.33|24.17|292
1638256800000|2021-11-30 07:20:00|24.39|24.23|24.41|24.25|24.46|24.3|24.26|24.1|121
1638257100000|2021-11-30 07:25:00|24.42|24.26|24.51|24.35|24.51|24.35|24.37|24.21|62
1638257400000|2021-11-30 07:30:00|24.52|24.36|24.72|24.56|24.73|24.57|24.51|24.35|140
1638257700000|2021-11-30 07:35:00|24.73|24.57|24.59|24.43|24.75|24.59|24.59|24.43|84
1638258000000|2021-11-30 07:40:00|24.57|24.41|24.74|24.58|24.74|24.58|24.57|24.41|81
1638258300000|2021-11-30 07:45:00|24.71|24.55|24.69|24.53|24.71|24.55|24.61|24.45|82
1638258600000|2021-11-30 07:50:00|24.65|24.49|24.59|24.43|24.69|24.53|24.59|24.43|59
1638258900000|2021-11-30 07:55:00|24.57|24.41|24.54|24.38|24.62|24.46|24.54|24.38|196
1638259200000|2021-11-30 08:00:00|24.57|24.41|24.45|24.29|24.64|24.48|24.45|24.29|429
1638259500000|2021-11-30 08:05:00|24.46|24.3|24.49|24.33|24.59|24.43|24.44|24.28|139
1638259800000|2021-11-30 08:10:00|24.47|24.31|24.62|24.46|24.62|24.46|24.39|24.23|245
1638260100000|2021-11-30 08:15:00|24.64|24.48|24.62|24.46|24.74|24.58|24.57|24.41|145
1638260400000|2021-11-30 08:20:00|24.63|24.47|24.62|24.46|24.67|24.51|24.62|24.46|190
1638260700000|2021-11-30 08:25:00|24.65|24.49|24.49|24.33|24.67|24.51|24.45|24.29|174
1638261000000|2021-11-30 08:30:00|24.48|24.32|24.54|24.38|24.55|24.39|24.45|24.29|175
1638261300000|2021-11-30 08:35:00|24.51|24.35|24.67|24.51|24.69|24.53|24.51|24.35|193
1638261600000|2021-11-30 08:40:00|24.68|24.52|24.83|24.67|24.85|24.69|24.68|24.52|217
1638261900000|2021-11-30 08:45:00|24.85|24.69|24.94|24.78|24.95|24.79|24.83|24.67|92
1638262200000|2021-11-30 08:50:00|24.95|24.79|24.82|24.66|24.95|24.79|24.8|24.64|127
1638262500000|2021-11-30 08:55:00|24.81|24.65|24.8|24.64|24.85|24.69|24.75|24.59|34
1638262800000|2021-11-30 09:00:00|24.85|24.69|24.98|24.82|25.01|24.85|24.8|24.64|199
1638263100000|2021-11-30 09:05:00|24.95|24.79|25.05|24.89|25.05|24.89|24.93|24.77|232
1638263400000|2021-11-30 09:10:00|25.04|24.88|25.12|24.96|25.16|25|25.03|24.87|243
1638263700000|2021-11-30 09:15:00|25.13|24.97|25|24.84|25.21|25.05|24.95|24.79|158
1638264000000|2021-11-30 09:20:00|24.99|24.83|25.17|25.01|25.22|25.06|24.95|24.79|83
1638264300000|2021-11-30 09:25:00|25.16|25|25.18|25.02|25.28|25.12|25.08|24.92|194
1638264600000|2021-11-30 09:30:00|25.17|25.01|25.08|24.92|25.28|25.12|25.08|24.92|161
1638264900000|2021-11-30 09:35:00|25.11|24.95|25.08|24.92|25.17|25.01|25.03|24.87|58
1638265200000|2021-11-30 09:40:00|25.06|24.9|25.03|24.87|25.08|24.92|24.96|24.8|127
1638265500000|2021-11-30 09:45:00|25.05|24.89|25.1|24.94|25.1|24.94|25.01|24.85|44
1638265800000|2021-11-30 09:50:00|25.07|24.91|25.01|24.85|25.08|24.92|24.91|24.75|135
1638266100000|2021-11-30 09:55:00|24.98|24.82|24.88|24.72|25.01|24.85|24.88|24.72|92
1638266400000|2021-11-30 10:00:00|24.86|24.7|24.89|24.73|24.93|24.77|24.86|24.7|88
1638266700000|2021-11-30 10:05:00|24.88|24.72|25.06|24.9|25.09|24.93|24.85|24.69|118
1638267000000|2021-11-30 10:10:00|25.04|24.88|24.98|24.82|25.07|24.91|24.98|24.82|81
1638267300000|2021-11-30 10:15:00|24.99|24.83|25.06|24.9|25.07|24.91|24.95|24.79|34
1638267600000|2021-11-30 10:20:00|25.07|24.91|25.11|24.95|25.13|24.97|25.03|24.87|64
1638267900000|2021-11-30 10:25:00|25.12|24.96|25.03|24.87|25.13|24.97|24.98|24.82|79
1638268200000|2021-11-30 10:30:00|25.02|24.86|24.95|24.79|25.03|24.87|24.93|24.77|53
1638268500000|2021-11-30 10:35:00|24.94|24.78|24.94|24.78|25.02|24.86|24.93|24.77|58
1638268800000|2021-11-30 10:40:00|24.95|24.79|25.02|24.86|25.03|24.87|24.93|24.77|25
1638269100000|2021-11-30 10:45:00|25.03|24.87|25.14|24.98|25.24|25.08|25.03|24.87|276
1638269400000|2021-11-30 10:50:00|25.12|24.96|25.09|24.93|25.14|24.98|25.01|24.85|123
1638269700000|2021-11-30 10:55:00|25.07|24.91|24.97|24.81|25.07|24.91|24.93|24.77|46
1638270000000|2021-11-30 11:00:00|24.96|24.8|25.11|24.95|25.14|24.98|24.88|24.72|121
1638270300000|2021-11-30 11:05:00|25.12|24.96|25.14|24.98|25.19|25.03|25.09|24.93|50
1638270600000|2021-11-30 11:10:00|25.15|24.99|25.11|24.95|25.16|25|25.01|24.85|78
1638270900000|2021-11-30 11:15:00|25.12|24.96|25.06|24.9|25.14|24.98|25.06|24.9|57
1638271200000|2021-11-30 11:20:00|25.04|24.88|25.01|24.85|25.1|24.94|24.98|24.82|64
1638271500000|2021-11-30 11:25:00|25.02|24.86|24.9|24.74|25.03|24.87|24.88|24.72|116
1638271800000|2021-11-30 11:30:00|24.89|24.73|24.88|24.72|24.94|24.78|24.85|24.69|98
1638272100000|2021-11-30 11:35:00|24.89|24.73|24.93|24.77|24.97|24.81|24.85|24.69|66
1638272400000|2021-11-30 11:40:00|24.9|24.74|24.88|24.72|24.93|24.77|24.86|24.7|25
1638272700000|2021-11-30 11:45:00|24.86|24.7|24.88|24.72|24.88|24.72|24.84|24.68|67
1638273000000|2021-11-30 11:50:00|24.86|24.7|24.88|24.72|24.93|24.77|24.8|24.64|96
1638273300000|2021-11-30 11:55:00|24.89|24.73|24.89|24.73|24.93|24.77|24.88|24.72|30
1638273600000|2021-11-30 12:00:00|24.9|24.74|24.75|24.59|24.9|24.74|24.75|24.59|170
1638273900000|2021-11-30 12:05:00|24.76|24.6|24.71|24.55|24.8|24.64|24.7|24.54|62
1638274200000|2021-11-30 12:10:00|24.72|24.56|24.7|24.54|24.75|24.59|24.67|24.51|81
1638274500000|2021-11-30 12:15:00|24.68|24.52|24.7|24.54|24.7|24.54|24.67|24.51|30
1638274800000|2021-11-30 12:20:00|24.67|24.51|24.54|24.38|24.67|24.51|24.54|24.38|175
1638275100000|2021-11-30 12:25:00|24.53|24.37|24.44|24.28|24.53|24.37|24.43|24.27|109
1638275400000|2021-11-30 12:30:00|24.45|24.29|24.54|24.38|24.57|24.41|24.44|24.28|191
1638275700000|2021-11-30 12:35:00|24.57|24.41|24.63|24.47|24.67|24.51|24.57|24.41|95
1638276000000|2021-11-30 12:40:00|24.62|24.46|24.63|24.47|24.66|24.5|24.58|24.42|50
1638276300000|2021-11-30 12:45:00|24.62|24.46|24.67|24.51|24.68|24.52|24.62|24.46|122
1638276600000|2021-11-30 12:50:00|24.68|24.52|24.67|24.51|24.77|24.61|24.64|24.48|62
1638276900000|2021-11-30 12:55:00|24.68|24.52|24.54|24.38|24.69|24.53|24.54|24.38|102
1638277200000|2021-11-30 13:00:00|24.53|24.37|24.54|24.38|24.54|24.38|24.49|24.33|58
1638277500000|2021-11-30 13:05:00|24.56|24.4|24.5|24.34|24.62|24.46|24.49|24.33|87
1638277800000|2021-11-30 13:10:00|24.52|24.36|24.59|24.43|24.62|24.46|24.49|24.33|45
1638278100000|2021-11-30 13:15:00|24.57|24.41|24.49|24.33|24.59|24.43|24.49|24.33|50
1638278400000|2021-11-30 13:20:00|24.48|24.32|24.62|24.46|24.62|24.46|24.47|24.31|79
1638278700000|2021-11-30 13:25:00|24.61|24.45|24.52|24.36|24.62|24.46|24.49|24.33|95
1638279000000|2021-11-30 13:30:00|24.54|24.38|24.69|24.53|24.75|24.59|24.52|24.36|335
1638279300000|2021-11-30 13:35:00|24.7|24.54|24.64|24.48|24.75|24.59|24.64|24.48|209
1638279600000|2021-11-30 13:40:00|24.62|24.46|24.62|24.46|24.67|24.51|24.57|24.41|150
1638279900000|2021-11-30 13:45:00|24.6|24.44|24.52|24.36|24.61|24.45|24.52|24.36|247
1638280200000|2021-11-30 13:50:00|24.49|24.33|24.31|24.15|24.52|24.36|24.31|24.15|281
1638280500000|2021-11-30 13:55:00|24.28|24.12|24.11|23.95|24.31|24.15|24.11|23.95|341
1638280800000|2021-11-30 14:00:00|24.12|23.96|24.18|24.02|24.28|24.12|24.08|23.92|765
1638281100000|2021-11-30 14:05:00|24.16|24|24.17|24.01|24.21|24.05|24.08|23.92|517
1638281400000|2021-11-30 14:10:00|24.18|24.02|24.16|24|24.21|24.05|24.08|23.92|184
1638281700000|2021-11-30 14:15:00|24.17|24.01|24.16|24|24.26|24.1|24.14|23.98|287
1638282000000|2021-11-30 14:20:00|24.14|23.98|24.06|23.9|24.16|24|24.06|23.9|186
1638282300000|2021-11-30 14:25:00|24.04|23.88|24.11|23.95|24.11|23.95|24.04|23.88|363
1638282600000|2021-11-30 14:30:00|24.14|23.98|24.14|23.98|24.4|24.24|24.06|23.9|2117
1638282900000|2021-11-30 14:35:00|24.15|23.99|24.31|24.15|24.55|24.39|24.15|23.99|1485
1638283200000|2021-11-30 14:40:00|24.3|24.14|24.31|24.15|24.39|24.23|24.14|23.98|1682
1638283500000|2021-11-30 14:45:00|24.34|24.18|24.46|24.3|24.49|24.33|24.19|24.03|1359
1638283800000|2021-11-30 14:50:00|24.49|24.33|24.26|24.1|24.62|24.46|24.26|24.1|1495
1638284100000|2021-11-30 14:55:00|24.29|24.13|24.18|24.02|24.31|24.15|24|23.84|860
1638284400000|2021-11-30 15:00:00|24.23|24.07|24.05|23.89|24.26|24.1|24.05|23.89|1268
1638284700000|2021-11-30 15:05:00|24.08|23.92|23.69|23.53|24.08|23.92|23.69|23.53|1139
1638285000000|2021-11-30 15:10:00|23.7|23.54|24.05|23.89|24.05|23.89|23.66|23.5|1130
1638285300000|2021-11-30 15:15:00|24.02|23.86|24.05|23.89|24.05|23.89|23.87|23.71|896
1638285600000|2021-11-30 15:20:00|24.02|23.86|24.18|24.02|24.23|24.07|23.97|23.81|602
1638285900000|2021-11-30 15:25:00|24.21|24.05|24.03|23.87|24.26|24.1|24.03|23.87|465
1638286200000|2021-11-30 15:30:00|24.04|23.88|23.92|23.76|24.08|23.92|23.82|23.66|1008
1638286500000|2021-11-30 15:35:00|23.87|23.71|24.28|24.12|24.42|24.26|23.79|23.63|1984
1638286800000|2021-11-30 15:40:00|24.26|24.1|24.26|24.1|24.31|24.15|24.08|23.92|630
1638287100000|2021-11-30 15:45:00|24.23|24.07|24.8|24.64|24.8|24.64|24.23|24.07|1033
1638287400000|2021-11-30 15:50:00|24.77|24.61|25.1|24.94|25.1|24.94|24.64|24.48|2060
1638287700000|2021-11-30 15:55:00|25.09|24.93|25.28|25.12|25.33|25.17|24.97|24.81|2567
1638288000000|2021-11-30 16:00:00|25.29|25.13|25.25|25.09|25.64|25.48|25.12|24.96|2117
1638288300000|2021-11-30 16:05:00|25.24|25.08|25.27|25.11|25.3|25.14|25.07|24.91|1000
1638288600000|2021-11-30 16:10:00|25.3|25.14|25.12|24.96|25.43|25.27|25.1|24.94|1245
1638288900000|2021-11-30 16:15:00|25.14|24.98|25.25|25.09|25.3|25.14|25.05|24.89|907
1638289200000|2021-11-30 16:20:00|25.26|25.1|25.4|25.24|25.4|25.24|25.17|25.01|700
1638289500000|2021-11-30 16:25:00|25.38|25.22|25.23|25.07|25.4|25.24|25.16|25|856
1638289800000|2021-11-30 16:30:00|25.28|25.12|25.5|25.34|25.5|25.34|25.15|24.99|826
1638290100000|2021-11-30 16:35:00|25.45|25.29|25.43|25.27|25.48|25.32|25.28|25.12|840
1638290400000|2021-11-30 16:40:00|25.44|25.28|25.66|25.5|25.76|25.6|25.43|25.27|1036
1638290700000|2021-11-30 16:45:00|25.68|25.52|25.76|25.6|25.89|25.73|25.55|25.39|1285
1638291000000|2021-11-30 16:50:00|25.79|25.63|25.78|25.62|25.89|25.73|25.71|25.55|723
1638291300000|2021-11-30 16:55:00|25.77|25.61|25.48|25.32|25.83|25.67|25.48|25.32|690
1638291600000|2021-11-30 17:00:00|25.49|25.33|25.85|25.69|25.89|25.73|25.49|25.33|1114
1638291900000|2021-11-30 17:05:00|25.86|25.7|25.86|25.7|25.97|25.81|25.71|25.55|1056
1638292200000|2021-11-30 17:10:00|25.85|25.69|25.81|25.65|25.99|25.83|25.55|25.39|1326
1638292500000|2021-11-30 17:15:00|25.78|25.62|25.71|25.55|25.78|25.62|25.61|25.45|661
1638292800000|2021-11-30 17:20:00|25.7|25.54|25.66|25.5|25.86|25.7|25.63|25.47|857
1638293100000|2021-11-30 17:25:00|25.68|25.52|25.63|25.47|25.71|25.55|25.51|25.35|801
1638293400000|2021-11-30 17:30:00|25.66|25.5|25.63|25.47|25.76|25.6|25.53|25.37|673
1638293700000|2021-11-30 17:35:00|25.62|25.46|25.71|25.55|25.76|25.6|25.56|25.4|409
1638294000000|2021-11-30 17:40:00|25.68|25.52|25.58|25.42|25.81|25.65|25.56|25.4|603
1638294300000|2021-11-30 17:45:00|25.57|25.41|25.76|25.6|25.79|25.63|25.51|25.35|559
1638294600000|2021-11-30 17:50:00|25.71|25.55|25.63|25.47|25.81|25.65|25.58|25.42|662
1638294900000|2021-11-30 17:55:00|25.61|25.45|25.84|25.68|25.92|25.76|25.58|25.42|754
1638295200000|2021-11-30 18:00:00|25.81|25.65|25.97|25.81|26.02|25.86|25.76|25.6|643
1638295500000|2021-11-30 18:05:00|25.94|25.78|26.01|25.85|26.02|25.86|25.84|25.68|682
1638295800000|2021-11-30 18:10:00|26.02|25.86|26.07|25.91|26.12|25.96|25.94|25.78|753
1638296100000|2021-11-30 18:15:00|26.04|25.88|26.04|25.88|26.06|25.9|25.91|25.75|474
1638296400000|2021-11-30 18:20:00|26.07|25.91|25.91|25.75|26.14|25.98|25.86|25.7|690
1638296700000|2021-11-30 18:25:00|25.94|25.78|25.96|25.8|26.04|25.88|25.91|25.75|669
1638297000000|2021-11-30 18:30:00|25.99|25.83|25.91|25.75|25.99|25.83|25.86|25.7|558
1638297300000|2021-11-30 18:35:00|25.92|25.76|25.79|25.63|25.96|25.8|25.76|25.6|690
1638297600000|2021-11-30 18:40:00|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|184
1638297900000|2021-11-30 18:45:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|248
1638298200000|2021-11-30 18:50:00|25.78|25.62|25.58|25.42|25.81|25.65|25.58|25.42|353
1638298500000|2021-11-30 18:55:00|25.55|25.39|25.4|25.24|25.55|25.39|25.4|25.24|546
1638298800000|2021-11-30 19:00:00|25.41|25.25|25.42|25.26|25.5|25.34|25.32|25.16|742
1638299100000|2021-11-30 19:05:00|25.45|25.29|25.37|25.21|25.53|25.37|25.37|25.21|606
1638299400000|2021-11-30 19:10:00|25.39|25.23|25.4|25.24|25.4|25.24|25.32|25.16|373
1638299700000|2021-11-30 19:15:00|25.37|25.21|25.4|25.24|25.5|25.34|25.32|25.16|497
1638300000000|2021-11-30 19:20:00|25.41|25.25|25.45|25.29|25.53|25.37|25.4|25.24|363
1638300300000|2021-11-30 19:25:00|25.42|25.26|25.58|25.42|25.58|25.42|25.32|25.16|385
1638300600000|2021-11-30 19:30:00|25.55|25.39|25.37|25.21|25.61|25.45|25.37|25.21|604
1638300900000|2021-11-30 19:35:00|25.4|25.24|25.5|25.34|25.5|25.34|25.34|25.18|595
1638301200000|2021-11-30 19:40:00|25.47|25.31|25.68|25.52|25.72|25.56|25.37|25.21|910
1638301500000|2021-11-30 19:45:00|25.71|25.55|25.84|25.68|25.86|25.7|25.6|25.44|564
1638301800000|2021-11-30 19:50:00|25.81|25.65|25.81|25.65|25.86|25.7|25.73|25.57|630
1638302100000|2021-11-30 19:55:00|25.8|25.64|25.66|25.5|25.84|25.68|25.61|25.45|547
1638302400000|2021-11-30 20:00:00|25.67|25.51|25.66|25.5|25.74|25.58|25.55|25.39|542
1638302700000|2021-11-30 20:05:00|25.68|25.52|25.81|25.65|25.81|25.65|25.6|25.44|1144
1638303000000|2021-11-30 20:10:00|25.76|25.6|25.86|25.7|25.86|25.7|25.66|25.5|832
1638303300000|2021-11-30 20:15:00|25.81|25.65|25.76|25.6|25.89|25.73|25.71|25.55|705
1638303600000|2021-11-30 20:20:00|25.79|25.63|25.76|25.6|25.79|25.63|25.63|25.47|1107
1638303900000|2021-11-30 20:25:00|25.81|25.65|25.92|25.76|25.94|25.78|25.76|25.6|1427
1638304200000|2021-11-30 20:30:00|25.94|25.78|25.65|25.49|25.94|25.78|25.6|25.44|1055
1638304500000|2021-11-30 20:35:00|25.68|25.52|25.81|25.65|25.83|25.67|25.65|25.49|624
1638304800000|2021-11-30 20:40:00|25.78|25.62|25.62|25.46|25.83|25.67|25.6|25.44|720
1638305100000|2021-11-30 20:45:00|25.61|25.45|25.76|25.6|25.77|25.61|25.47|25.31|795
1638305400000|2021-11-30 20:50:00|25.73|25.57|26.07|25.91|26.1|25.94|25.73|25.57|1286
1638305700000|2021-11-30 20:55:00|26.05|25.89|26.07|25.91|26.15|25.99|25.76|25.6|3009
1638306000000|2021-11-30 21:00:00|26.12|25.96|25.62|25.46|26.12|25.96|25.62|25.46|2539
1638306300000|2021-11-30 21:05:00|25.65|25.49|25.85|25.69|25.85|25.69|25.57|25.41|1480
1638306600000|2021-11-30 21:10:00|25.8|25.64|25.85|25.69|25.85|25.69|25.72|25.56|1943
1638307800000|2021-11-30 21:30:00|25.71|25.55|25.77|25.61|25.77|25.61|25.7|25.54|277
1638308100000|2021-11-30 21:35:00|25.75|25.59|25.7|25.54|25.75|25.59|25.7|25.54|71
1638308400000|2021-11-30 21:40:00|25.74|25.58|25.75|25.59|25.75|25.59|25.71|25.55|12
1638308700000|2021-11-30 21:45:00|25.72|25.56|25.7|25.54|25.75|25.59|25.7|25.54|26
1638309000000|2021-11-30 21:50:00|25.67|25.51|25.68|25.52|25.71|25.55|25.67|25.51|65
1638309300000|2021-11-30 21:55:00|25.67|25.51|25.62|25.46|25.7|25.54|25.62|25.46|78
1638313200000|2021-11-30 23:00:00|25.59|25.43|25.34|25.18|25.59|25.43|25.31|25.15|106
1638313500000|2021-11-30 23:05:00|25.35|25.19|25.34|25.18|25.39|25.23|25.34|25.18|35
1638313800000|2021-11-30 23:10:00|25.35|25.19|25.38|25.22|25.39|25.23|25.34|25.18|34
1638314100000|2021-11-30 23:15:00|25.35|25.19|25.44|25.28|25.44|25.28|25.34|25.18|19
1638314400000|2021-11-30 23:20:00|25.39|25.23|25.47|25.31|25.49|25.33|25.39|25.23|19
1638314700000|2021-11-30 23:25:00|25.45|25.29|25.44|25.28|25.45|25.29|25.39|25.23|15
1638315000000|2021-11-30 23:30:00|25.43|25.27|25.44|25.28|25.44|25.28|25.39|25.23|12
1638315300000|2021-11-30 23:35:00|25.43|25.27|25.43|25.27|25.49|25.33|25.39|25.23|65
1638315600000|2021-11-30 23:40:00|25.44|25.28|25.57|25.41|25.57|25.41|25.43|25.27|39
1638315900000|2021-11-30 23:45:00|25.56|25.4|25.57|25.41|25.6|25.44|25.44|25.28|32
1638316200000|2021-11-30 23:50:00|25.56|25.4|25.52|25.36|25.57|25.41|25.47|25.31|16
1638316500000|2021-11-30 23:55:00|25.51|25.35|25.42|25.26|25.52|25.36|25.42|25.26|68
1638316800000|2021-12-01 00:00:00|25.44|25.28|25.16|25|25.44|25.28|25.15|24.99|168
1638317100000|2021-12-01 00:05:00|25.14|24.98|25.19|25.03|25.19|25.03|25.06|24.9|165
1638317400000|2021-12-01 00:10:00|25.18|25.02|25.38|25.22|25.39|25.23|25.16|25|82
1638317700000|2021-12-01 00:15:00|25.39|25.23|25.57|25.41|25.58|25.42|25.35|25.19|112
1638318000000|2021-12-01 00:20:00|25.58|25.42|25.53|25.37|25.6|25.44|25.52|25.36|70
1638318300000|2021-12-01 00:25:00|25.52|25.36|25.62|25.46|25.65|25.49|25.52|25.36|43
1638318600000|2021-12-01 00:30:00|25.61|25.45|25.6|25.44|25.65|25.49|25.57|25.41|9
1638318900000|2021-12-01 00:35:00|25.61|25.45|25.57|25.41|25.7|25.54|25.56|25.4|54
1638319200000|2021-12-01 00:40:00|25.56|25.4|25.48|25.32|25.57|25.41|25.47|25.31|45
1638319500000|2021-12-01 00:45:00|25.47|25.31|25.47|25.31|25.5|25.34|25.42|25.26|74
1638319800000|2021-12-01 00:50:00|25.48|25.32|25.51|25.35|25.52|25.36|25.47|25.31|46
1638320100000|2021-12-01 00:55:00|25.48|25.32|25.52|25.36|25.57|25.41|25.47|25.31|30
1638320400000|2021-12-01 01:00:00|25.55|25.39|25.52|25.36|25.68|25.52|25.52|25.36|51
1638320700000|2021-12-01 01:05:00|25.51|25.35|25.44|25.28|25.51|25.35|25.35|25.19|57
1638321000000|2021-12-01 01:10:00|25.47|25.31|25.3|25.14|25.47|25.31|25.28|25.12|46
1638321300000|2021-12-01 01:15:00|25.31|25.15|25.25|25.09|25.34|25.18|25.21|25.05|75
1638321600000|2021-12-01 01:20:00|25.24|25.08|25.3|25.14|25.34|25.18|25.21|25.05|42
1638321900000|2021-12-01 01:25:00|25.32|25.16|25.25|25.09|25.34|25.18|25.25|25.09|15
1638322200000|2021-12-01 01:30:00|25.26|25.1|25.29|25.13|25.34|25.18|25.21|25.05|45
1638322500000|2021-12-01 01:35:00|25.28|25.12|25.25|25.09|25.29|25.13|25.24|25.08|5
1638322800000|2021-12-01 01:40:00|25.26|25.1|25.26|25.1|25.34|25.18|25.24|25.08|42
1638323100000|2021-12-01 01:45:00|25.25|25.09|25.21|25.05|25.29|25.13|25.2|25.04|27
1638323400000|2021-12-01 01:50:00|25.23|25.07|25.11|24.95|25.25|25.09|25.08|24.92|31
1638323700000|2021-12-01 01:55:00|25.1|24.94|25.11|24.95|25.14|24.98|25.08|24.92|33
1638324000000|2021-12-01 02:00:00|25.13|24.97|24.99|24.83|25.13|24.97|24.99|24.83|43
1638324300000|2021-12-01 02:05:00|24.97|24.81|24.91|24.75|24.99|24.83|24.87|24.71|154
1638324600000|2021-12-01 02:10:00|24.89|24.73|24.95|24.79|24.96|24.8|24.89|24.73|65
1638324900000|2021-12-01 02:15:00|24.96|24.8|24.96|24.8|24.96|24.8|24.91|24.75|61
1638325200000|2021-12-01 02:20:00|25|24.84|24.96|24.8|25|24.84|24.96|24.8|37
1638325500000|2021-12-01 02:25:00|24.95|24.79|24.87|24.71|24.96|24.8|24.87|24.71|75
1638325800000|2021-12-01 02:30:00|24.88|24.72|24.81|24.65|24.88|24.72|24.73|24.57|98
1638326100000|2021-12-01 02:35:00|24.78|24.62|24.74|24.58|24.81|24.65|24.74|24.58|40
1638326400000|2021-12-01 02:40:00|24.77|24.61|24.78|24.62|24.82|24.66|24.76|24.6|44
1638326700000|2021-12-01 02:45:00|24.79|24.63|24.78|24.62|24.79|24.63|24.78|24.62|7
1638327000000|2021-12-01 02:50:00|24.77|24.61|24.73|24.57|24.78|24.62|24.73|24.57|36
1638327300000|2021-12-01 02:55:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|16
1638327600000|2021-12-01 03:00:00|24.73|24.57|24.7|24.54|24.74|24.58|24.7|24.54|53
1638327900000|2021-12-01 03:05:00|24.73|24.57|24.75|24.59|24.78|24.62|24.73|24.57|35
1638328200000|2021-12-01 03:10:00|24.77|24.61|24.73|24.57|24.78|24.62|24.73|24.57|2
1638328500000|2021-12-01 03:15:00|24.72|24.56|24.7|24.54|24.73|24.57|24.7|24.54|34
1638328800000|2021-12-01 03:20:00|||||||||57
1638329100000|2021-12-01 03:25:00|24.67|24.51|24.65|24.49|24.7|24.54|24.65|24.49|37
1638329400000|2021-12-01 03:30:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|23
1638329700000|2021-12-01 03:35:00|24.7|24.54|24.7|24.54|24.7|24.54|24.65|24.49|17
1638330000000|2021-12-01 03:40:00|24.69|24.53|24.8|24.64|24.83|24.67|24.67|24.51|76
1638330300000|2021-12-01 03:45:00|24.78|24.62|24.8|24.64|24.8|24.64|24.72|24.56|57
1638330600000|2021-12-01 03:50:00|24.78|24.62|24.77|24.61|24.8|24.64|24.75|24.59|42
1638330900000|2021-12-01 03:55:00|24.75|24.59|24.74|24.58|24.8|24.64|24.74|24.58|13
1638331200000|2021-12-01 04:00:00|24.7|24.54|24.63|24.47|24.7|24.54|24.56|24.4|260
1638331500000|2021-12-01 04:05:00|24.6|24.44|24.65|24.49|24.65|24.49|24.59|24.43|36
1638331800000|2021-12-01 04:10:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|3
1638332100000|2021-12-01 04:15:00|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|0
1638332700000|2021-12-01 04:25:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|9
1638333000000|2021-12-01 04:30:00|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|49
1638333300000|2021-12-01 04:35:00|24.53|24.37|24.49|24.33|24.53|24.37|24.49|24.33|22
1638333600000|2021-12-01 04:40:00|24.5|24.34|24.48|24.32|24.51|24.35|24.45|24.29|37
1638333900000|2021-12-01 04:45:00|24.45|24.29|24.53|24.37|24.53|24.37|24.45|24.29|34
1638334200000|2021-12-01 04:50:00|24.55|24.39|24.53|24.37|24.58|24.42|24.52|24.36|10
1638334500000|2021-12-01 04:55:00|24.52|24.36|24.53|24.37|24.54|24.38|24.48|24.32|9
1638334800000|2021-12-01 05:00:00|24.52|24.36|24.57|24.41|24.59|24.43|24.49|24.33|13
1638335100000|2021-12-01 05:05:00|24.56|24.4|24.57|24.41|24.58|24.42|24.53|24.37|4
1638335400000|2021-12-01 05:10:00|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|8
1638335700000|2021-12-01 05:15:00|24.59|24.43|24.56|24.4|24.61|24.45|24.56|24.4|11
1638336000000|2021-12-01 05:20:00|24.53|24.37|24.52|24.36|24.56|24.4|24.51|24.35|7
1638336300000|2021-12-01 05:25:00|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|17
1638336600000|2021-12-01 05:30:00|24.58|24.42|24.66|24.5|24.66|24.5|24.58|24.42|33
1638336900000|2021-12-01 05:35:00|24.64|24.48|24.58|24.42|24.66|24.5|24.58|24.42|15
1638337200000|2021-12-01 05:40:00|24.61|24.45|24.58|24.42|24.61|24.45|24.58|24.42|23
1638337500000|2021-12-01 05:45:00|24.59|24.43|24.59|24.43|24.61|24.45|24.58|24.42|29
1638337800000|2021-12-01 05:50:00|24.61|24.45|24.61|24.45|24.63|24.47|24.59|24.43|3
1638338100000|2021-12-01 05:55:00|24.58|24.42|24.61|24.45|24.61|24.45|24.57|24.41|12
1638338400000|2021-12-01 06:00:00|24.59|24.43|24.61|24.45|24.66|24.5|24.56|24.4|13
1638338700000|2021-12-01 06:05:00|24.59|24.43|24.44|24.28|24.61|24.45|24.43|24.27|19
1638339000000|2021-12-01 06:10:00|24.43|24.27|24.35|24.19|24.44|24.28|24.34|24.18|101
1638339300000|2021-12-01 06:15:00|24.34|24.18|24.43|24.27|24.43|24.27|24.34|24.18|46
1638339600000|2021-12-01 06:20:00|24.41|24.25|24.38|24.22|24.41|24.25|24.34|24.18|12
1638339900000|2021-12-01 06:25:00|24.4|24.24|24.39|24.23|24.43|24.27|24.39|24.23|5
1638340200000|2021-12-01 06:30:00|24.38|24.22|24.4|24.24|24.4|24.24|24.35|24.19|43
1638340500000|2021-12-01 06:35:00|24.39|24.23|24.45|24.29|24.45|24.29|24.37|24.21|19
1638340800000|2021-12-01 06:40:00|24.47|24.31|24.58|24.42|24.58|24.42|24.45|24.29|92
1638341100000|2021-12-01 06:45:00|24.57|24.41|24.53|24.37|24.58|24.42|24.53|24.37|19
1638341400000|2021-12-01 06:50:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|2
1638341700000|2021-12-01 06:55:00|24.53|24.37|24.52|24.36|24.53|24.37|24.48|24.32|18
1638342000000|2021-12-01 07:00:00|24.53|24.37|24.58|24.42|24.58|24.42|24.41|24.25|62
1638342300000|2021-12-01 07:05:00|24.59|24.43|24.49|24.33|24.63|24.47|24.41|24.25|101
1638342600000|2021-12-01 07:10:00|24.5|24.34|24.45|24.29|24.5|24.34|24.41|24.25|20
1638342900000|2021-12-01 07:15:00|24.47|24.31|24.52|24.36|24.53|24.37|24.45|24.29|10
1638343200000|2021-12-01 07:20:00|24.53|24.37|24.58|24.42|24.61|24.45|24.5|24.34|8
1638343500000|2021-12-01 07:25:00|24.59|24.43|24.58|24.42|24.63|24.47|24.55|24.39|26
1638343800000|2021-12-01 07:30:00|24.63|24.47|24.62|24.46|24.63|24.47|24.54|24.38|79
1638344100000|2021-12-01 07:35:00|24.63|24.47|24.53|24.37|24.63|24.47|24.5|24.34|42
1638344400000|2021-12-01 07:40:00|24.52|24.36|24.45|24.29|24.53|24.37|24.45|24.29|35
1638344700000|2021-12-01 07:45:00|24.44|24.28|24.44|24.28|24.5|24.34|24.41|24.25|18
1638345000000|2021-12-01 07:50:00|24.41|24.25|24.53|24.37|24.53|24.37|24.41|24.25|33
1638345300000|2021-12-01 07:55:00|24.55|24.39|24.5|24.34|24.58|24.42|24.5|24.34|80
1638345600000|2021-12-01 08:00:00|24.52|24.36|24.4|24.24|24.61|24.45|24.4|24.24|191
1638345900000|2021-12-01 08:05:00|24.36|24.2|24.5|24.34|24.5|24.34|24.36|24.2|94
1638346200000|2021-12-01 08:10:00|24.49|24.33|24.54|24.38|24.58|24.42|24.47|24.31|141
1638346500000|2021-12-01 08:15:00|24.55|24.39|24.35|24.19|24.55|24.39|24.34|24.18|141
1638346800000|2021-12-01 08:20:00|24.38|24.22|24.43|24.27|24.45|24.29|24.36|24.2|42
1638347100000|2021-12-01 08:25:00|24.44|24.28|24.57|24.41|24.58|24.42|24.43|24.27|144
1638347400000|2021-12-01 08:30:00|24.58|24.42|24.62|24.46|24.76|24.6|24.58|24.42|152
1638347700000|2021-12-01 08:35:00|24.61|24.45|24.61|24.45|24.67|24.51|24.58|24.42|34
1638348000000|2021-12-01 08:40:00|24.62|24.46|24.72|24.56|24.76|24.6|24.58|24.42|35
1638348300000|2021-12-01 08:45:00|24.74|24.58|24.67|24.51|24.76|24.6|24.66|24.5|63
1638348600000|2021-12-01 08:50:00|24.66|24.5|24.58|24.42|24.68|24.52|24.53|24.37|45
1638348900000|2021-12-01 08:55:00|24.63|24.47|24.45|24.29|24.63|24.47|24.43|24.27|60
1638349200000|2021-12-01 09:00:00|24.44|24.28|24.38|24.22|24.47|24.31|24.33|24.17|153
1638349500000|2021-12-01 09:05:00|24.35|24.19|24.27|24.11|24.35|24.19|24.22|24.06|168
1638349800000|2021-12-01 09:10:00|24.25|24.09|24.27|24.11|24.3|24.14|24.23|24.07|49
1638350100000|2021-12-01 09:15:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|82
1638350400000|2021-12-01 09:20:00|24.24|24.08|24.27|24.11|24.27|24.11|24.22|24.06|14
1638350700000|2021-12-01 09:25:00|24.3|24.14|24.26|24.1|24.32|24.16|24.26|24.1|60
1638351000000|2021-12-01 09:30:00|24.27|24.11|24.17|24.01|24.27|24.11|24.14|23.98|121
1638351300000|2021-12-01 09:35:00|24.16|24|24.05|23.89|24.19|24.03|24.05|23.89|111
1638351600000|2021-12-01 09:40:00|24.04|23.88|24.07|23.91|24.14|23.98|24.03|23.87|94
1638351900000|2021-12-01 09:45:00|24.09|23.93|24.09|23.93|24.14|23.98|24.07|23.91|42
1638352200000|2021-12-01 09:50:00|24.1|23.94|24.12|23.96|24.14|23.98|24.09|23.93|32
1638352500000|2021-12-01 09:55:00|24.09|23.93|24.07|23.91|24.12|23.96|24.07|23.91|13
1638352800000|2021-12-01 10:00:00|||||||||7
1638353100000|2021-12-01 10:05:00|24.09|23.93|24.17|24.01|24.17|24.01|24.09|23.93|57
1638353400000|2021-12-01 10:10:00|24.16|24|24.27|24.11|24.27|24.11|24.14|23.98|81
1638353700000|2021-12-01 10:15:00|24.26|24.1|24.22|24.06|24.31|24.15|24.22|24.06|25
1638354000000|2021-12-01 10:20:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|13
1638354300000|2021-12-01 10:25:00|24.26|24.1|24.25|24.09|24.27|24.11|24.2|24.04|34
1638354600000|2021-12-01 10:30:00|24.26|24.1|24.22|24.06|24.26|24.1|24.21|24.05|28
1638354900000|2021-12-01 10:35:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|29
1638355200000|2021-12-01 10:40:00|24.26|24.1|24.27|24.11|24.27|24.11|24.23|24.07|21
1638355500000|2021-12-01 10:45:00|24.26|24.1|24.2|24.04|24.27|24.11|24.17|24.01|55
1638355800000|2021-12-01 10:50:00|24.22|24.06|24.21|24.05|24.27|24.11|24.17|24.01|61
1638356100000|2021-12-01 10:55:00|24.22|24.06|24.22|24.06|24.26|24.1|24.22|24.06|13
1638356400000|2021-12-01 11:00:00|24.27|24.11|24.3|24.14|24.32|24.16|24.27|24.11|55
1638356700000|2021-12-01 11:05:00|24.29|24.13|24.27|24.11|24.3|24.14|24.22|24.06|39
1638357000000|2021-12-01 11:10:00|24.26|24.1|24.29|24.13|24.29|24.13|24.25|24.09|24
1638357300000|2021-12-01 11:15:00|24.3|24.14|24.35|24.19|24.4|24.24|24.3|24.14|80
1638357600000|2021-12-01 11:20:00|24.33|24.17|24.3|24.14|24.35|24.19|24.27|24.11|22
1638357900000|2021-12-01 11:25:00|24.29|24.13|24.3|24.14|24.31|24.15|24.27|24.11|8
1638358200000|2021-12-01 11:30:00|24.29|24.13|24.27|24.11|24.3|24.14|24.27|24.11|18
1638358500000|2021-12-01 11:35:00|24.3|24.14|24.35|24.19|24.35|24.19|24.25|24.09|54
1638358800000|2021-12-01 11:40:00|24.31|24.15|24.35|24.19|24.35|24.19|24.3|24.14|22
1638359100000|2021-12-01 11:45:00|24.34|24.18|24.28|24.12|24.34|24.18|24.26|24.1|26
1638359400000|2021-12-01 11:50:00|24.26|24.1|24.23|24.07|24.28|24.12|24.2|24.04|45
1638359700000|2021-12-01 11:55:00|24.2|24.04|24.19|24.03|24.23|24.07|24.19|24.03|36
1638360000000|2021-12-01 12:00:00|24.2|24.04|24.28|24.12|24.28|24.12|24.17|24.01|121
1638360300000|2021-12-01 12:05:00|24.26|24.1|24.33|24.17|24.33|24.17|24.25|24.09|55
1638360600000|2021-12-01 12:10:00|24.31|24.15|24.28|24.12|24.33|24.17|24.28|24.12|37
1638360900000|2021-12-01 12:15:00|24.31|24.15|24.25|24.09|24.35|24.19|24.2|24.04|156
1638361200000|2021-12-01 12:20:00|24.24|24.08|24.18|24.02|24.24|24.08|24.15|23.99|77
1638361500000|2021-12-01 12:25:00|24.21|24.05|24.23|24.07|24.23|24.07|24.19|24.03|78
1638361800000|2021-12-01 12:30:00|24.24|24.08|24.3|24.14|24.3|24.14|24.2|24.04|34
1638362100000|2021-12-01 12:35:00|24.29|24.13|24.25|24.09|24.32|24.16|24.25|24.09|89
1638362400000|2021-12-01 12:40:00|24.23|24.07|24.25|24.09|24.25|24.09|24.22|24.06|97
1638362700000|2021-12-01 12:45:00|24.28|24.12|24.29|24.13|24.32|24.16|24.25|24.09|41
1638363000000|2021-12-01 12:50:00|24.28|24.12|24.25|24.09|24.29|24.13|24.24|24.08|14
1638363300000|2021-12-01 12:55:00|24.28|24.12|24.23|24.07|24.29|24.13|24.23|24.07|190
1638363600000|2021-12-01 13:00:00|24.22|24.06|24.32|24.16|24.33|24.17|24.2|24.04|152
1638363900000|2021-12-01 13:05:00|24.33|24.17|24.41|24.25|24.41|24.25|24.33|24.17|273
1638364200000|2021-12-01 13:10:00|24.38|24.22|24.42|24.26|24.48|24.32|24.38|24.22|106
1638364500000|2021-12-01 13:15:00|24.41|24.25|24.38|24.22|24.43|24.27|24.38|24.22|165
1638364800000|2021-12-01 13:20:00|24.41|24.25|24.43|24.27|24.48|24.32|24.38|24.22|48
1638365100000|2021-12-01 13:25:00|24.42|24.26|24.48|24.32|24.48|24.32|24.38|24.22|139
1638365400000|2021-12-01 13:30:00|24.46|24.3|24.38|24.22|24.48|24.32|24.36|24.2|73
1638365700000|2021-12-01 13:35:00|24.36|24.2|24.33|24.17|24.38|24.22|24.31|24.15|168
1638366000000|2021-12-01 13:40:00|24.31|24.15|24.31|24.15|24.38|24.22|24.3|24.14|120
1638366300000|2021-12-01 13:45:00|24.3|24.14|24.31|24.15|24.38|24.22|24.28|24.12|88
1638366600000|2021-12-01 13:50:00|24.3|24.14|24.28|24.12|24.33|24.17|24.26|24.1|147
1638366900000|2021-12-01 13:55:00|24.3|24.14|24.33|24.17|24.37|24.21|24.28|24.12|136
1638367200000|2021-12-01 14:00:00|24.31|24.15|24.33|24.17|24.33|24.17|24.28|24.12|49
1638367500000|2021-12-01 14:05:00|24.31|24.15|24.28|24.12|24.32|24.16|24.26|24.1|119
1638367800000|2021-12-01 14:10:00|24.27|24.11|24.28|24.12|24.28|24.12|24.26|24.1|40
1638368100000|2021-12-01 14:15:00|24.32|24.16|24.36|24.2|24.36|24.2|24.28|24.12|69
1638368400000|2021-12-01 14:20:00|24.37|24.21|24.36|24.2|24.38|24.22|24.32|24.16|98
1638368700000|2021-12-01 14:25:00|24.31|24.15|24.31|24.15|24.36|24.2|24.25|24.09|166
1638369000000|2021-12-01 14:30:00|24.28|24.12|24.45|24.29|24.49|24.33|24.26|24.1|1113
1638369300000|2021-12-01 14:35:00|24.42|24.26|24.41|24.25|24.49|24.33|24.36|24.2|725
1638369600000|2021-12-01 14:40:00|24.44|24.28|24.25|24.09|24.44|24.28|24.25|24.09|691
1638369900000|2021-12-01 14:45:00|24.28|24.12|24.33|24.17|24.34|24.18|24.15|23.99|1112
1638370200000|2021-12-01 14:50:00|24.34|24.18|24.28|24.12|24.41|24.25|24.25|24.09|504
1638370500000|2021-12-01 14:55:00|24.29|24.13|24.13|23.97|24.29|24.13|24.13|23.97|482
1638370800000|2021-12-01 15:00:00|24.11|23.95|23.98|23.82|24.13|23.97|23.82|23.66|1255
1638371100000|2021-12-01 15:05:00|23.95|23.79|23.75|23.59|23.98|23.82|23.75|23.59|919
1638371400000|2021-12-01 15:10:00|23.72|23.56|23.8|23.64|23.83|23.67|23.72|23.56|681
1638371700000|2021-12-01 15:15:00|23.78|23.62|23.78|23.62|23.83|23.67|23.7|23.54|778
1638372000000|2021-12-01 15:20:00|23.8|23.64|23.8|23.64|23.93|23.77|23.8|23.64|414
1638372300000|2021-12-01 15:25:00|23.78|23.62|23.9|23.74|23.93|23.77|23.75|23.59|439
1638372600000|2021-12-01 15:30:00|23.88|23.72|23.85|23.69|23.93|23.77|23.77|23.61|492
1638372900000|2021-12-01 15:35:00|23.88|23.72|23.98|23.82|23.98|23.82|23.8|23.64|337
1638373200000|2021-12-01 15:40:00|24|23.84|23.9|23.74|24.13|23.97|23.88|23.72|608
1638373500000|2021-12-01 15:45:00|23.93|23.77|23.75|23.59|23.93|23.77|23.74|23.58|356
1638373800000|2021-12-01 15:50:00|23.78|23.62|23.72|23.56|23.78|23.62|23.7|23.54|371
1638374100000|2021-12-01 15:55:00|23.7|23.54|23.7|23.54|23.75|23.59|23.67|23.51|304
1638374400000|2021-12-01 16:00:00|23.67|23.51|23.75|23.59|23.75|23.59|23.67|23.51|340
1638374700000|2021-12-01 16:05:00|23.71|23.55|23.67|23.51|23.71|23.55|23.62|23.46|330
1638375000000|2021-12-01 16:10:00|23.62|23.46|23.52|23.36|23.67|23.51|23.52|23.36|586
1638375300000|2021-12-01 16:15:00|23.54|23.38|23.44|23.28|23.54|23.38|23.44|23.28|218
1638375600000|2021-12-01 16:20:00|23.46|23.3|23.44|23.28|23.49|23.33|23.44|23.28|288
1638375900000|2021-12-01 16:25:00|23.42|23.26|23.52|23.36|23.52|23.36|23.42|23.26|564
1638376200000|2021-12-01 16:30:00|23.5|23.34|23.5|23.34|23.57|23.41|23.45|23.29|947
1638376500000|2021-12-01 16:35:00|23.52|23.36|23.5|23.34|23.55|23.39|23.48|23.32|303
1638376800000|2021-12-01 16:40:00|23.52|23.36|23.55|23.39|23.55|23.39|23.5|23.34|424
1638377100000|2021-12-01 16:45:00|23.57|23.41|23.67|23.51|23.72|23.56|23.57|23.41|896
1638377400000|2021-12-01 16:50:00|23.7|23.54|23.82|23.66|23.85|23.69|23.7|23.54|522
1638377700000|2021-12-01 16:55:00|23.85|23.69|23.98|23.82|24.08|23.92|23.85|23.69|760
1638378000000|2021-12-01 17:00:00|23.97|23.81|23.95|23.79|24.06|23.9|23.95|23.79|528
1638378300000|2021-12-01 17:05:00|23.93|23.77|23.93|23.77|24.01|23.85|23.85|23.69|353
1638378600000|2021-12-01 17:10:00|23.95|23.79|23.83|23.67|23.98|23.82|23.8|23.64|438
1638378900000|2021-12-01 17:15:00|23.82|23.66|23.8|23.64|23.83|23.67|23.72|23.56|501
1638379200000|2021-12-01 17:20:00|23.79|23.63|23.88|23.72|23.88|23.72|23.75|23.59|657
1638379500000|2021-12-01 17:25:00|23.93|23.77|24.13|23.97|24.16|24|23.93|23.77|539
1638379800000|2021-12-01 17:30:00|24.12|23.96|24.06|23.9|24.16|24|24.01|23.85|425
1638380100000|2021-12-01 17:35:00|24.08|23.92|24.11|23.95|24.18|24.02|24.08|23.92|456
1638380400000|2021-12-01 17:40:00|24.08|23.92|24.16|24|24.19|24.03|24.06|23.9|291
1638380700000|2021-12-01 17:45:00|24.14|23.98|24.24|24.08|24.24|24.08|24.11|23.95|522
1638381000000|2021-12-01 17:50:00|24.26|24.1|24.54|24.38|24.54|24.38|24.26|24.1|637
1638381300000|2021-12-01 17:55:00|24.57|24.41|24.82|24.66|24.82|24.66|24.54|24.38|948
1638381600000|2021-12-01 18:00:00|24.85|24.69|24.7|24.54|24.85|24.69|24.57|24.41|761
1638381900000|2021-12-01 18:05:00|24.65|24.49|24.95|24.79|25.03|24.87|24.62|24.46|919
1638382200000|2021-12-01 18:10:00|24.98|24.82|24.95|24.79|25.11|24.95|24.87|24.71|954
1638382500000|2021-12-01 18:15:00|24.98|24.82|25.13|24.97|25.13|24.97|24.8|24.64|725
1638382800000|2021-12-01 18:20:00|25.1|24.94|24.76|24.6|25.1|24.94|24.75|24.59|583
1638383100000|2021-12-01 18:25:00|24.77|24.61|24.62|24.46|24.8|24.64|24.62|24.46|490
1638383400000|2021-12-01 18:30:00|24.63|24.47|24.75|24.59|24.82|24.66|24.62|24.46|534
1638383700000|2021-12-01 18:35:00|24.72|24.56|24.7|24.54|24.82|24.66|24.65|24.49|407
1638384000000|2021-12-01 18:40:00|24.67|24.51|24.97|24.81|25.18|25.02|24.67|24.51|1057
1638384300000|2021-12-01 18:45:00|25|24.84|25.43|25.27|25.46|25.3|25|24.84|1174
1638384600000|2021-12-01 18:50:00|25.42|25.26|25.05|24.89|25.43|25.27|24.97|24.81|983
1638384900000|2021-12-01 18:55:00|25.08|24.92|24.92|24.76|25.09|24.93|24.82|24.66|587
1638385200000|2021-12-01 19:00:00|24.95|24.79|25.08|24.92|25.1|24.94|24.82|24.66|1047
1638385500000|2021-12-01 19:05:00|25.05|24.89|25.23|25.07|25.26|25.1|24.97|24.81|766
1638385800000|2021-12-01 19:10:00|25.24|25.08|25.36|25.2|25.53|25.37|25.18|25.02|670
1638386100000|2021-12-01 19:15:00|25.33|25.17|25.48|25.32|25.56|25.4|25.26|25.1|886
1638386400000|2021-12-01 19:20:00|25.46|25.3|25.1|24.94|25.48|25.32|25.09|24.93|505
1638386700000|2021-12-01 19:25:00|25.11|24.95|25.08|24.92|25.11|24.95|24.97|24.81|754
1638387000000|2021-12-01 19:30:00|25.05|24.89|25.03|24.87|25.08|24.92|24.89|24.73|621
1638387300000|2021-12-01 19:35:00|25.05|24.89|24.95|24.79|25.18|25.02|24.93|24.77|558
1638387600000|2021-12-01 19:40:00|24.94|24.78|25.21|25.05|25.28|25.12|24.94|24.78|479
1638387900000|2021-12-01 19:45:00|25.22|25.06|25.01|24.85|25.31|25.15|25|24.84|473
1638388200000|2021-12-01 19:50:00|25.05|24.89|25.4|25.24|25.44|25.28|24.93|24.77|632
1638388500000|2021-12-01 19:55:00|25.39|25.23|25.41|25.25|25.46|25.3|25.28|25.12|644
1638388800000|2021-12-01 20:00:00|25.39|25.23|25.66|25.5|25.69|25.53|25.28|25.12|600
1638389100000|2021-12-01 20:05:00|25.69|25.53|25.88|25.72|25.92|25.76|25.59|25.43|1082
1638389400000|2021-12-01 20:10:00|25.89|25.73|25.79|25.63|25.99|25.83|25.76|25.6|792
1638389700000|2021-12-01 20:15:00|25.81|25.65|26.22|26.06|26.27|26.11|25.81|25.65|1050
1638390000000|2021-12-01 20:20:00|26.23|26.07|26.65|26.49|26.78|26.62|26.15|25.99|2354
1638390300000|2021-12-01 20:25:00|26.64|26.48|26.73|26.57|26.88|26.72|26.48|26.32|1779
1638390600000|2021-12-01 20:30:00|26.75|26.59|26.72|26.56|27.04|26.88|26.68|26.52|2070
1638390900000|2021-12-01 20:35:00|26.73|26.57|26.45|26.29|26.78|26.62|26.4|26.24|1836
1638391200000|2021-12-01 20:40:00|26.48|26.32|26.3|26.14|26.53|26.37|26.27|26.11|1034
1638391500000|2021-12-01 20:45:00|26.32|26.16|26.93|26.77|26.96|26.8|26.3|26.14|1119
1638391800000|2021-12-01 20:50:00|26.96|26.8|27.29|27.13|27.31|27.15|26.84|26.68|2429
1638392100000|2021-12-01 20:55:00|27.28|27.12|28|27.84|28.02|27.86|27.24|27.08|2815
1638392400000|2021-12-01 21:00:00|27.97|27.81|27.67|27.51|28|27.84|27.49|27.33|2496
1638392700000|2021-12-01 21:05:00|27.66|27.5|27.44|27.28|27.67|27.51|27.44|27.28|444
1638393000000|2021-12-01 21:10:00|27.44|27.28|27.23|27.07|27.44|27.28|27.01|26.85|2729
1638394200000|2021-12-01 21:30:00|27.47|27.31|27.48|27.32|27.48|27.32|27.42|27.26|354
1638394500000|2021-12-01 21:35:00|27.43|27.27|27.36|27.2|27.43|27.27|27.27|27.11|139
1638394800000|2021-12-01 21:40:00|27.33|27.17|27.52|27.36|27.54|27.38|27.32|27.16|129
1638395100000|2021-12-01 21:45:00|27.51|27.35|27.38|27.22|27.51|27.35|27.38|27.22|92
1638395400000|2021-12-01 21:50:00|27.4|27.24|27.28|27.12|27.41|27.25|27.28|27.12|83
1638395700000|2021-12-01 21:55:00|27.26|27.1|27.26|27.1|27.27|27.11|27.18|27.02|85
1638399600000|2021-12-01 23:00:00|27.07|26.91|26.96|26.8|27.14|26.98|26.93|26.77|185
1638399900000|2021-12-01 23:05:00|26.98|26.82|26.94|26.78|26.98|26.82|26.93|26.77|100
1638400200000|2021-12-01 23:10:00|26.93|26.77|26.87|26.71|26.94|26.78|26.8|26.64|180
1638400500000|2021-12-01 23:15:00|26.85|26.69|26.97|26.81|26.98|26.82|26.84|26.68|70
1638400800000|2021-12-01 23:20:00|26.96|26.8|27.08|26.92|27.13|26.97|26.96|26.8|82
1638401100000|2021-12-01 23:25:00|27.05|26.89|26.98|26.82|27.08|26.92|26.98|26.82|56
1638401400000|2021-12-01 23:30:00|26.99|26.83|26.85|26.69|26.99|26.83|26.85|26.69|47
1638401700000|2021-12-01 23:35:00|26.86|26.7|26.83|26.67|26.89|26.73|26.78|26.62|87
1638402000000|2021-12-01 23:40:00|26.81|26.65|26.8|26.64|26.81|26.65|26.73|26.57|76
1638402300000|2021-12-01 23:45:00|26.75|26.59|26.7|26.54|26.76|26.6|26.68|26.52|70
1638402600000|2021-12-01 23:50:00|26.68|26.52|26.55|26.39|26.7|26.54|26.55|26.39|86
1638402900000|2021-12-01 23:55:00|26.54|26.38|26.5|26.34|26.54|26.38|26.46|26.3|136
1638403200000|2021-12-02 00:00:00|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|44
1638403500000|2021-12-02 00:05:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|43
1638403800000|2021-12-02 00:10:00|26.48|26.32|26.61|26.45|26.63|26.47|26.47|26.31|56
1638404100000|2021-12-02 00:15:00|26.63|26.47|26.52|26.36|26.63|26.47|26.49|26.33|124
1638404400000|2021-12-02 00:20:00|26.54|26.38|26.45|26.29|26.55|26.39|26.45|26.29|18
1638404700000|2021-12-02 00:25:00|26.42|26.26|26.33|26.17|26.42|26.26|26.32|26.16|115
1638405000000|2021-12-02 00:30:00|26.32|26.16|26.33|26.17|26.36|26.2|26.32|26.16|16
1638405300000|2021-12-02 00:35:00|26.32|26.16|26.4|26.24|26.42|26.26|26.32|26.16|58
1638405600000|2021-12-02 00:40:00|26.42|26.26|26.5|26.34|26.5|26.34|26.4|26.24|75
1638405900000|2021-12-02 00:45:00|26.54|26.38|26.63|26.47|26.7|26.54|26.54|26.38|143
1638406200000|2021-12-02 00:50:00|26.65|26.49|26.66|26.5|26.75|26.59|26.65|26.49|71
1638406500000|2021-12-02 00:55:00|26.6|26.44|26.55|26.39|26.6|26.44|26.5|26.34|77
1638406800000|2021-12-02 01:00:00|26.53|26.37|26.63|26.47|26.68|26.52|26.45|26.29|86
1638407100000|2021-12-02 01:05:00|26.64|26.48|26.5|26.34|26.65|26.49|26.45|26.29|19
1638407400000|2021-12-02 01:10:00|26.53|26.37|26.5|26.34|26.56|26.4|26.47|26.31|20
1638407700000|2021-12-02 01:15:00|26.45|26.29|26.7|26.54|26.73|26.57|26.45|26.29|35
1638408000000|2021-12-02 01:20:00|26.69|26.53|26.68|26.52|26.73|26.57|26.63|26.47|66
1638408300000|2021-12-02 01:25:00|26.67|26.51|26.58|26.42|26.68|26.52|26.45|26.29|44
1638408600000|2021-12-02 01:30:00|26.63|26.47|26.55|26.39|26.63|26.47|26.5|26.34|53
1638408900000|2021-12-02 01:35:00|26.54|26.38|26.59|26.43|26.63|26.47|26.53|26.37|32
1638409200000|2021-12-02 01:40:00|26.58|26.42|26.6|26.44|26.63|26.47|26.5|26.34|56
1638409500000|2021-12-02 01:45:00|26.58|26.42|26.56|26.4|26.63|26.47|26.53|26.37|32
1638409800000|2021-12-02 01:50:00|26.58|26.42|26.55|26.39|26.61|26.45|26.45|26.29|15
1638410100000|2021-12-02 01:55:00|26.53|26.37|26.32|26.16|26.53|26.37|26.31|26.15|64
1638410400000|2021-12-02 02:00:00|26.35|26.19|26.47|26.31|26.5|26.34|26.35|26.19|73
1638410700000|2021-12-02 02:05:00|26.5|26.34|26.45|26.29|26.5|26.34|26.42|26.26|28
1638411000000|2021-12-02 02:10:00|26.47|26.31|26.46|26.3|26.49|26.33|26.37|26.21|20
1638411300000|2021-12-02 02:15:00|26.47|26.31|26.5|26.34|26.5|26.34|26.45|26.29|21
1638411600000|2021-12-02 02:20:00|26.49|26.33|26.47|26.31|26.59|26.43|26.45|26.29|13
1638411900000|2021-12-02 02:25:00|26.46|26.3|26.47|26.31|26.5|26.34|26.44|26.28|21
1638412200000|2021-12-02 02:30:00|26.46|26.3|26.42|26.26|26.47|26.31|26.37|26.21|48
1638412500000|2021-12-02 02:35:00|26.45|26.29|26.45|26.29|26.46|26.3|26.42|26.26|14
1638412800000|2021-12-02 02:40:00|26.44|26.28|26.3|26.14|26.44|26.28|26.26|26.1|40
1638413100000|2021-12-02 02:45:00|26.32|26.16|26.32|26.16|26.37|26.21|26.32|26.16|21
1638413400000|2021-12-02 02:50:00|26.31|26.15|26.3|26.14|26.35|26.19|26.3|26.14|8
1638413700000|2021-12-02 02:55:00|26.25|26.09|26.25|26.09|26.27|26.11|26.17|26.01|157
1638414000000|2021-12-02 03:00:00|26.22|26.06|26.28|26.12|26.3|26.14|26.22|26.06|24
1638414300000|2021-12-02 03:05:00|26.3|26.14|26.25|26.09|26.32|26.16|26.25|26.09|4
1638414600000|2021-12-02 03:10:00|26.27|26.11|26.35|26.19|26.37|26.21|26.27|26.11|26
1638414900000|2021-12-02 03:15:00|26.34|26.18|26.39|26.23|26.42|26.26|26.34|26.18|28
1638415200000|2021-12-02 03:20:00|26.37|26.21|26.37|26.21|26.42|26.26|26.35|26.19|7
1638415500000|2021-12-02 03:25:00|26.39|26.23|26.37|26.21|26.42|26.26|26.34|26.18|8
1638415800000|2021-12-02 03:30:00|26.36|26.2|26.32|26.16|26.37|26.21|26.3|26.14|9
1638416100000|2021-12-02 03:35:00|26.31|26.15|26.42|26.26|26.46|26.3|26.31|26.15|22
1638416400000|2021-12-02 03:40:00|26.44|26.28|26.42|26.26|26.46|26.3|26.4|26.24|12
1638416700000|2021-12-02 03:45:00|26.45|26.29|26.37|26.21|26.5|26.34|26.36|26.2|37
1638417000000|2021-12-02 03:50:00|26.35|26.19|26.32|26.16|26.35|26.19|26.3|26.14|5
1638417300000|2021-12-02 03:55:00|26.31|26.15|26.33|26.17|26.37|26.21|26.31|26.15|2
1638417600000|2021-12-02 04:00:00|26.31|26.15|26.25|26.09|26.31|26.15|26.2|26.04|51
1638417900000|2021-12-02 04:05:00|26.23|26.07|26.28|26.12|26.31|26.15|26.22|26.06|8
1638418200000|2021-12-02 04:10:00|26.29|26.13|26.25|26.09|26.3|26.14|26.22|26.06|78
1638418500000|2021-12-02 04:15:00|26.24|26.08|26.25|26.09|26.25|26.09|26.2|26.04|26
1638418800000|2021-12-02 04:20:00|26.23|26.07|26.25|26.09|26.28|26.12|26.23|26.07|6
1638419100000|2021-12-02 04:25:00|26.28|26.12|26.29|26.13|26.33|26.17|26.25|26.09|6
1638419400000|2021-12-02 04:30:00|26.28|26.12|26.2|26.04|26.33|26.17|26.2|26.04|41
1638419700000|2021-12-02 04:35:00|26.21|26.05|26.25|26.09|26.26|26.1|26.2|26.04|7
1638420000000|2021-12-02 04:40:00|26.24|26.08|26.2|26.04|26.25|26.09|26.17|26.01|53
1638420300000|2021-12-02 04:45:00|26.21|26.05|26.2|26.04|26.25|26.09|26.19|26.03|28
1638420600000|2021-12-02 04:50:00|26.21|26.05|26.25|26.09|26.26|26.1|26.2|26.04|19
1638420900000|2021-12-02 04:55:00|26.26|26.1|26.25|26.09|26.29|26.13|26.2|26.04|21
1638421200000|2021-12-02 05:00:00|26.24|26.08|26.3|26.14|26.33|26.17|26.2|26.04|14
1638421500000|2021-12-02 05:05:00|26.33|26.17|26.29|26.13|26.33|26.17|26.25|26.09|25
1638421800000|2021-12-02 05:10:00|26.28|26.12|26.25|26.09|26.3|26.14|26.25|26.09|12
1638422100000|2021-12-02 05:15:00|26.28|26.12|26.21|26.05|26.3|26.14|26.17|26.01|47
1638422400000|2021-12-02 05:20:00|26.22|26.06|26.17|26.01|26.25|26.09|26.17|26.01|10
1638422700000|2021-12-02 05:25:00|26.16|26|26.15|25.99|26.2|26.04|26.15|25.99|61
1638423000000|2021-12-02 05:30:00|26.17|26.01|26.17|26.01|26.25|26.09|26.15|25.99|32
1638423300000|2021-12-02 05:35:00|26.16|26|26.2|26.04|26.2|26.04|26.15|25.99|29
1638423600000|2021-12-02 05:40:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|33
1638423900000|2021-12-02 05:45:00|26.16|26|26.15|25.99|26.19|26.03|26.15|25.99|0
1638424200000|2021-12-02 05:50:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|18
1638424500000|2021-12-02 05:55:00|26.1|25.94|26.1|25.94|26.12|25.96|26.07|25.91|14
1638424800000|2021-12-02 06:00:00|26.11|25.95|26.23|26.07|26.24|26.08|26.11|25.95|61
1638425100000|2021-12-02 06:05:00|26.2|26.04|26.23|26.07|26.28|26.12|26.2|26.04|10
1638425400000|2021-12-02 06:10:00|26.24|26.08|26.15|25.99|26.24|26.08|26.14|25.98|12
1638425700000|2021-12-02 06:15:00|26.14|25.98|26.15|25.99|26.2|26.04|26.12|25.96|7
1638426000000|2021-12-02 06:20:00|26.16|26|26.23|26.07|26.24|26.08|26.15|25.99|3
1638426300000|2021-12-02 06:25:00|26.21|26.05|26.19|26.03|26.23|26.07|26.18|26.02|11
1638426600000|2021-12-02 06:30:00|26.18|26.02|26.07|25.91|26.2|26.04|26.07|25.91|21
1638426900000|2021-12-02 06:35:00|26.05|25.89|26.02|25.86|26.1|25.94|26.02|25.86|31
1638427200000|2021-12-02 06:40:00|26.05|25.89|26.04|25.88|26.09|25.93|26.02|25.86|35
1638427500000|2021-12-02 06:45:00|26.05|25.89|26.05|25.89|26.09|25.93|26.01|25.85|18
1638427800000|2021-12-02 06:50:00|26.06|25.9|26.05|25.89|26.09|25.93|26.05|25.89|3
1638428100000|2021-12-02 06:55:00|26.06|25.9|25.9|25.74|26.09|25.93|25.85|25.69|81
1638428400000|2021-12-02 07:00:00|25.87|25.71|25.85|25.69|25.94|25.78|25.82|25.66|65
1638428700000|2021-12-02 07:05:00|25.84|25.68|25.92|25.76|25.92|25.76|25.72|25.56|93
1638429000000|2021-12-02 07:10:00|25.91|25.75|25.87|25.71|25.97|25.81|25.87|25.71|76
1638429300000|2021-12-02 07:15:00|25.91|25.75|26.02|25.86|26.08|25.92|25.87|25.71|45
1638429600000|2021-12-02 07:20:00|26.01|25.85|26.1|25.94|26.13|25.97|25.99|25.83|51
1638429900000|2021-12-02 07:25:00|26.09|25.93|26.31|26.15|26.38|26.22|26.02|25.86|102
1638430200000|2021-12-02 07:30:00|26.36|26.2|26.31|26.15|26.36|26.2|26.2|26.04|69
1638430500000|2021-12-02 07:35:00|26.29|26.13|26.17|26.01|26.31|26.15|26.15|25.99|16
1638430800000|2021-12-02 07:40:00|26.18|26.02|26.14|25.98|26.23|26.07|26.13|25.97|28
1638431100000|2021-12-02 07:45:00|26.15|25.99|26.07|25.91|26.15|25.99|26.05|25.89|53
1638431400000|2021-12-02 07:50:00|26.05|25.89|26.05|25.89|26.1|25.94|26|25.84|18
1638431700000|2021-12-02 07:55:00|26.07|25.91|26.18|26.02|26.23|26.07|26.05|25.89|25
1638432000000|2021-12-02 08:00:00|26.19|26.03|26.18|26.02|26.28|26.12|26.05|25.89|88
1638432300000|2021-12-02 08:05:00|26.19|26.03|26.38|26.22|26.38|26.22|26.15|25.99|115
1638432600000|2021-12-02 08:10:00|26.41|26.25|26.22|26.06|26.51|26.35|26.22|26.06|201
1638432900000|2021-12-02 08:15:00|26.23|26.07|26.01|25.85|26.26|26.1|26.01|25.85|165
1638433200000|2021-12-02 08:20:00|26.05|25.89|25.91|25.75|26.07|25.91|25.88|25.72|132
1638433500000|2021-12-02 08:25:00|25.9|25.74|25.95|25.79|26|25.84|25.89|25.73|138
1638433800000|2021-12-02 08:30:00|25.96|25.8|26.21|26.05|26.26|26.1|25.95|25.79|166
1638434100000|2021-12-02 08:35:00|26.19|26.03|26.23|26.07|26.26|26.1|26.05|25.89|104
1638434400000|2021-12-02 08:40:00|26.2|26.04|26.05|25.89|26.21|26.05|26|25.84|76
1638434700000|2021-12-02 08:45:00|26.04|25.88|26.03|25.87|26.12|25.96|26|25.84|68
1638435000000|2021-12-02 08:50:00|26.04|25.88|25.93|25.77|26.05|25.89|25.88|25.72|81
1638435300000|2021-12-02 08:55:00|25.95|25.79|25.93|25.77|25.98|25.82|25.88|25.72|87
1638435600000|2021-12-02 09:00:00|25.94|25.78|25.81|25.65|26|25.84|25.8|25.64|129
1638435900000|2021-12-02 09:05:00|25.8|25.64|25.81|25.65|25.85|25.69|25.8|25.64|97
1638436200000|2021-12-02 09:10:00|25.8|25.64|25.74|25.58|25.85|25.69|25.72|25.56|30
1638436500000|2021-12-02 09:15:00|25.72|25.56|25.62|25.46|25.77|25.61|25.62|25.46|150
1638436800000|2021-12-02 09:20:00|25.64|25.48|25.67|25.51|25.72|25.56|25.64|25.48|80
1638437100000|2021-12-02 09:25:00|25.7|25.54|25.77|25.61|25.8|25.64|25.67|25.51|69
1638437400000|2021-12-02 09:30:00|25.79|25.63|25.85|25.69|25.85|25.69|25.77|25.61|59
1638437700000|2021-12-02 09:35:00|25.87|25.71|25.8|25.64|25.89|25.73|25.79|25.63|55
1638438000000|2021-12-02 09:40:00|25.79|25.63|25.9|25.74|25.93|25.77|25.77|25.61|80
1638438300000|2021-12-02 09:45:00|25.91|25.75|25.95|25.79|25.96|25.8|25.85|25.69|50
1638438600000|2021-12-02 09:50:00|25.96|25.8|25.9|25.74|25.96|25.8|25.89|25.73|31
1638438900000|2021-12-02 09:55:00|25.89|25.73|25.85|25.69|25.9|25.74|25.82|25.66|24
1638439200000|2021-12-02 10:00:00|25.87|25.71|25.9|25.74|25.95|25.79|25.85|25.69|38
1638439500000|2021-12-02 10:05:00|25.91|25.75|25.9|25.74|25.94|25.78|25.86|25.7|23
1638439800000|2021-12-02 10:10:00|25.95|25.79|26.23|26.07|26.23|26.07|25.9|25.74|126
1638440100000|2021-12-02 10:15:00|26.25|26.09|26.2|26.04|26.33|26.17|26.2|26.04|141
1638440400000|2021-12-02 10:20:00|26.19|26.03|26.13|25.97|26.33|26.17|26.13|25.97|154
1638440700000|2021-12-02 10:25:00|26.17|26.01|26.18|26.02|26.19|26.03|26.08|25.92|40
1638441000000|2021-12-02 10:30:00|26.2|26.04|26.13|25.97|26.23|26.07|26.13|25.97|94
1638441300000|2021-12-02 10:35:00|26.1|25.94|25.86|25.7|26.14|25.98|25.83|25.67|252
1638441600000|2021-12-02 10:40:00|25.84|25.68|25.95|25.79|26|25.84|25.83|25.67|88
1638441900000|2021-12-02 10:45:00|25.96|25.8|25.93|25.77|25.96|25.8|25.91|25.75|32
1638442200000|2021-12-02 10:50:00|25.91|25.75|25.93|25.77|26.03|25.87|25.91|25.75|44
1638442500000|2021-12-02 10:55:00|25.94|25.78|25.98|25.82|26.03|25.87|25.93|25.77|12
1638442800000|2021-12-02 11:00:00|26|25.84|26.05|25.89|26.1|25.94|26|25.84|84
1638443100000|2021-12-02 11:05:00|26.03|25.87|25.98|25.82|26.03|25.87|25.96|25.8|30
1638443400000|2021-12-02 11:10:00|25.96|25.8|26.04|25.88|26.05|25.89|25.94|25.78|33
1638443700000|2021-12-02 11:15:00|26.05|25.89|26.1|25.94|26.12|25.96|26.04|25.88|35
1638444000000|2021-12-02 11:20:00|26.08|25.92|26.1|25.94|26.1|25.94|26|25.84|112
1638444300000|2021-12-02 11:25:00|26.12|25.96|26.08|25.92|26.12|25.96|26.03|25.87|41
1638444600000|2021-12-02 11:30:00|26.07|25.91|26.1|25.94|26.1|25.94|26|25.84|43
1638444900000|2021-12-02 11:35:00|26.12|25.96|26.18|26.02|26.2|26.04|26.1|25.94|240
1638445200000|2021-12-02 11:40:00|26.15|25.99|26.19|26.03|26.23|26.07|26.15|25.99|126
1638445500000|2021-12-02 11:45:00|26.18|26.02|26.13|25.97|26.19|26.03|26.09|25.93|49
1638445800000|2021-12-02 11:50:00|26.15|25.99|26.13|25.97|26.18|26.02|26.1|25.94|95
1638446100000|2021-12-02 11:55:00|26.14|25.98|26.1|25.94|26.14|25.98|26.07|25.91|70
1638446400000|2021-12-02 12:00:00|26.13|25.97|26.1|25.94|26.15|25.99|26.03|25.87|73
1638446700000|2021-12-02 12:05:00|26.12|25.96|26.36|26.2|26.36|26.2|26.1|25.94|121
1638447000000|2021-12-02 12:10:00|26.37|26.21|26.38|26.22|26.41|26.25|26.28|26.12|237
1638447300000|2021-12-02 12:15:00|26.39|26.23|26.48|26.32|26.49|26.33|26.36|26.2|185
1638447600000|2021-12-02 12:20:00|26.47|26.31|26.53|26.37|26.53|26.37|26.46|26.3|97
1638447900000|2021-12-02 12:25:00|26.56|26.4|26.73|26.57|26.8|26.64|26.54|26.38|256
1638448200000|2021-12-02 12:30:00|26.75|26.59|26.82|26.66|26.85|26.69|26.73|26.57|150
1638448500000|2021-12-02 12:35:00|26.81|26.65|26.83|26.67|26.87|26.71|26.73|26.57|141
1638448800000|2021-12-02 12:40:00|26.85|26.69|27|26.84|27.09|26.93|26.85|26.69|321
1638449100000|2021-12-02 12:45:00|27.01|26.85|26.86|26.7|27.04|26.88|26.85|26.69|247
1638449400000|2021-12-02 12:50:00|26.84|26.68|26.63|26.47|26.85|26.69|26.58|26.42|104
1638449700000|2021-12-02 12:55:00|26.62|26.46|26.62|26.46|26.63|26.47|26.56|26.4|73
1638450000000|2021-12-02 13:00:00|26.63|26.47|26.51|26.35|26.63|26.47|26.51|26.35|49
1638450300000|2021-12-02 13:05:00|26.52|26.36|26.41|26.25|26.58|26.42|26.36|26.2|168
1638450600000|2021-12-02 13:10:00|26.42|26.26|26.46|26.3|26.53|26.37|26.41|26.25|107
1638450900000|2021-12-02 13:15:00|26.47|26.31|26.58|26.42|26.61|26.45|26.46|26.3|79
1638451200000|2021-12-02 13:20:00|26.6|26.44|26.74|26.58|26.74|26.58|26.53|26.37|140
1638451500000|2021-12-02 13:25:00|26.76|26.6|26.66|26.5|26.81|26.65|26.66|26.5|114
1638451800000|2021-12-02 13:30:00|26.65|26.49|26.53|26.37|26.65|26.49|26.48|26.32|87
1638452100000|2021-12-02 13:35:00|26.56|26.4|26.74|26.58|26.74|26.58|26.48|26.32|100
1638452400000|2021-12-02 13:40:00|26.72|26.56|26.86|26.7|26.86|26.7|26.66|26.5|138
1638452700000|2021-12-02 13:45:00|26.84|26.68|26.79|26.63|26.91|26.75|26.79|26.63|122
1638453000000|2021-12-02 13:50:00|26.83|26.67|26.76|26.6|26.89|26.73|26.74|26.58|109
1638453300000|2021-12-02 13:55:00|26.74|26.58|26.84|26.68|26.84|26.68|26.71|26.55|180
1638453600000|2021-12-02 14:00:00|26.86|26.7|27.04|26.88|27.09|26.93|26.75|26.59|286
1638453900000|2021-12-02 14:05:00|27.03|26.87|27.01|26.85|27.17|27.01|27|26.84|276
1638454200000|2021-12-02 14:10:00|27.04|26.88|26.96|26.8|27.04|26.88|26.91|26.75|126
1638454500000|2021-12-02 14:15:00|26.95|26.79|27.06|26.9|27.09|26.93|26.89|26.73|99
1638454800000|2021-12-02 14:20:00|27.04|26.88|27.09|26.93|27.14|26.98|27.01|26.85|33
1638455100000|2021-12-02 14:25:00|27.11|26.95|27.14|26.98|27.14|26.98|26.96|26.8|151
1638455400000|2021-12-02 14:30:00|27.1|26.94|27.23|27.07|27.24|27.08|26.89|26.73|2119
1638455700000|2021-12-02 14:35:00|27.22|27.06|26.64|26.48|27.27|27.11|26.61|26.45|1904
1638456000000|2021-12-02 14:40:00|26.62|26.46|26.51|26.35|26.75|26.59|26.43|26.27|1166
1638456300000|2021-12-02 14:45:00|26.52|26.36|26.46|26.3|26.69|26.53|26.31|26.15|899
1638456600000|2021-12-02 14:50:00|26.44|26.28|26.28|26.12|26.49|26.33|26.28|26.12|885
1638456900000|2021-12-02 14:55:00|26.3|26.14|26.36|26.2|26.51|26.35|26.21|26.05|1270
1638457200000|2021-12-02 15:00:00|26.37|26.21|26.41|26.25|26.74|26.58|26.36|26.2|1605
1638457500000|2021-12-02 15:05:00|26.39|26.23|26.89|26.73|26.91|26.75|26.39|26.23|1417
1638457800000|2021-12-02 15:10:00|26.87|26.71|26.94|26.78|27.14|26.98|26.86|26.7|1154
1638458100000|2021-12-02 15:15:00|26.89|26.73|27.11|26.95|27.16|27|26.89|26.73|961
1638458400000|2021-12-02 15:20:00|27.16|27|26.94|26.78|27.19|27.03|26.94|26.78|815
1638458700000|2021-12-02 15:25:00|26.95|26.79|26.71|26.55|27.06|26.9|26.63|26.47|1847
1638459000000|2021-12-02 15:30:00|26.72|26.56|27.04|26.88|27.09|26.93|26.58|26.42|1033
1638459300000|2021-12-02 15:35:00|27.05|26.89|27.31|27.15|27.44|27.28|27.01|26.85|1236
1638459600000|2021-12-02 15:40:00|27.29|27.13|27.52|27.36|27.57|27.41|27.14|26.98|1026
1638459900000|2021-12-02 15:45:00|27.54|27.38|27.29|27.13|27.59|27.43|27.19|27.03|1067
1638460200000|2021-12-02 15:50:00|27.26|27.1|27.57|27.41|27.59|27.43|27.14|26.98|930
1638460500000|2021-12-02 15:55:00|27.55|27.39|27.11|26.95|27.6|27.44|26.96|26.8|1438
1638460800000|2021-12-02 16:00:00|27.13|26.97|27.21|27.05|27.32|27.16|26.97|26.81|1062
1638461100000|2021-12-02 16:05:00|27.24|27.08|26.76|26.6|27.24|27.08|26.71|26.55|1291
1638461400000|2021-12-02 16:10:00|26.79|26.63|26.79|26.63|26.91|26.75|26.66|26.5|651
1638461700000|2021-12-02 16:15:00|26.76|26.6|26.76|26.6|26.79|26.63|26.56|26.4|918
1638462000000|2021-12-02 16:20:00|26.74|26.58|26.76|26.6|26.79|26.63|26.54|26.38|814
1638462300000|2021-12-02 16:25:00|26.74|26.58|26.59|26.43|26.78|26.62|26.51|26.35|764
1638462600000|2021-12-02 16:30:00|26.6|26.44|26.94|26.78|27.12|26.96|26.51|26.35|1134
1638462900000|2021-12-02 16:35:00|26.91|26.75|26.96|26.8|26.99|26.83|26.76|26.6|666
1638463200000|2021-12-02 16:40:00|26.95|26.79|27.09|26.93|27.12|26.96|26.75|26.59|708
1638463500000|2021-12-02 16:45:00|27.08|26.92|26.76|26.6|27.14|26.98|26.74|26.58|488
1638463800000|2021-12-02 16:50:00|26.74|26.58|26.63|26.47|26.84|26.68|26.63|26.47|385
1638464100000|2021-12-02 16:55:00|26.64|26.48|26.41|26.25|26.84|26.68|26.34|26.18|1008
1638464400000|2021-12-02 17:00:00|26.39|26.23|26.49|26.33|26.59|26.43|26.34|26.18|987
1638464700000|2021-12-02 17:05:00|26.46|26.3|26.34|26.18|26.59|26.43|26.34|26.18|610
1638465000000|2021-12-02 17:10:00|26.36|26.2|26.24|26.08|26.36|26.2|26.24|26.08|733
1638465300000|2021-12-02 17:15:00|26.29|26.13|26.36|26.2|26.41|26.25|26.24|26.08|811
1638465600000|2021-12-02 17:20:00|26.33|26.17|26.33|26.17|26.41|26.25|26.28|26.12|670
1638465900000|2021-12-02 17:25:00|26.36|26.2|26.33|26.17|26.38|26.22|26.28|26.12|381
1638466200000|2021-12-02 17:30:00|26.31|26.15|26.51|26.35|26.51|26.35|26.28|26.12|523
1638466500000|2021-12-02 17:35:00|26.48|26.32|26.45|26.29|26.69|26.53|26.35|26.19|537
1638466800000|2021-12-02 17:40:00|26.44|26.28|26.64|26.48|26.64|26.48|26.36|26.2|600
1638467100000|2021-12-02 17:45:00|26.59|26.43|26.43|26.27|26.59|26.43|26.43|26.27|329
1638467400000|2021-12-02 17:50:00|26.46|26.3|26.66|26.5|26.69|26.53|26.46|26.3|348
1638467700000|2021-12-02 17:55:00|26.61|26.45|26.69|26.53|26.79|26.63|26.56|26.4|500
1638468000000|2021-12-02 18:00:00|26.66|26.5|26.66|26.5|26.94|26.78|26.65|26.49|839
1638468300000|2021-12-02 18:05:00|26.63|26.47|26.86|26.7|26.94|26.78|26.58|26.42|534
1638468600000|2021-12-02 18:10:00|26.84|26.68|26.71|26.55|26.94|26.78|26.7|26.54|416
1638468900000|2021-12-02 18:15:00|26.74|26.58|26.86|26.7|26.89|26.73|26.71|26.55|312
1638469200000|2021-12-02 18:20:00|26.81|26.65|27.08|26.92|27.14|26.98|26.81|26.65|472
1638469500000|2021-12-02 18:25:00|27.09|26.93|27.17|27.01|27.24|27.08|26.96|26.8|588
1638469800000|2021-12-02 18:30:00|27.14|26.98|26.99|26.83|27.29|27.13|26.94|26.78|612
1638470100000|2021-12-02 18:35:00|27.01|26.85|26.99|26.83|27.14|26.98|26.96|26.8|454
1638470400000|2021-12-02 18:40:00|27.02|26.86|27.04|26.88|27.12|26.96|26.99|26.83|356
1638470700000|2021-12-02 18:45:00|27.03|26.87|27.17|27.01|27.19|27.03|27.03|26.87|280
1638471000000|2021-12-02 18:50:00|27.19|27.03|26.86|26.7|27.27|27.11|26.81|26.65|347
1638471300000|2021-12-02 18:55:00|26.84|26.68|26.74|26.58|26.86|26.7|26.74|26.58|274
1638471600000|2021-12-02 19:00:00|26.76|26.6|26.69|26.53|26.81|26.65|26.64|26.48|420
1638471900000|2021-12-02 19:05:00|26.66|26.5|26.64|26.48|26.76|26.6|26.56|26.4|450
1638472200000|2021-12-02 19:10:00|26.59|26.43|26.66|26.5|26.79|26.63|26.55|26.39|496
1638472500000|2021-12-02 19:15:00|26.61|26.45|26.49|26.33|26.68|26.52|26.49|26.33|521
1638472800000|2021-12-02 19:20:00|26.51|26.35|26.56|26.4|26.59|26.43|26.49|26.33|344
1638473100000|2021-12-02 19:25:00|26.54|26.38|26.34|26.18|26.59|26.43|26.31|26.15|452
1638473400000|2021-12-02 19:30:00|26.31|26.15|26.38|26.22|26.41|26.25|26.26|26.1|468
1638473700000|2021-12-02 19:35:00|26.36|26.2|26.45|26.29|26.54|26.38|26.34|26.18|375
1638474000000|2021-12-02 19:40:00|26.44|26.28|26.59|26.43|26.59|26.43|26.39|26.23|550
1638474300000|2021-12-02 19:45:00|26.56|26.4|26.87|26.71|26.87|26.71|26.56|26.4|673
1638474600000|2021-12-02 19:50:00|26.82|26.66|26.76|26.6|26.87|26.71|26.69|26.53|577
1638474900000|2021-12-02 19:55:00|26.75|26.59|26.61|26.45|26.78|26.62|26.54|26.38|396
1638475200000|2021-12-02 20:00:00|26.59|26.43|26.54|26.38|26.61|26.45|26.46|26.3|553
1638475500000|2021-12-02 20:05:00|26.51|26.35|26.44|26.28|26.59|26.43|26.39|26.23|487
1638475800000|2021-12-02 20:10:00|26.46|26.3|26.56|26.4|26.71|26.55|26.44|26.28|862
1638476100000|2021-12-02 20:15:00|26.51|26.35|26.49|26.33|26.61|26.45|26.39|26.23|628
1638476400000|2021-12-02 20:20:00|26.54|26.38|26.54|26.38|26.61|26.45|26.46|26.3|278
1638476700000|2021-12-02 20:25:00|26.51|26.35|26.46|26.3|26.56|26.4|26.39|26.23|356
1638477000000|2021-12-02 20:30:00|26.48|26.32|26.24|26.08|26.49|26.33|26.21|26.05|546
1638477300000|2021-12-02 20:35:00|26.26|26.1|26.06|25.9|26.36|26.2|26.06|25.9|654
1638477600000|2021-12-02 20:40:00|26.08|25.92|25.96|25.8|26.11|25.95|25.84|25.68|1022
1638477900000|2021-12-02 20:45:00|25.94|25.78|25.94|25.78|26.16|26|25.91|25.75|904
1638478200000|2021-12-02 20:50:00|25.96|25.8|26.42|26.26|26.42|26.26|25.94|25.78|1349
1638478500000|2021-12-02 20:55:00|26.39|26.23|26.39|26.23|26.67|26.51|26.34|26.18|2750
1638478800000|2021-12-02 21:00:00|26.36|26.2|26.49|26.33|26.52|26.36|26.24|26.08|1462
1638479100000|2021-12-02 21:05:00|26.52|26.36|26.57|26.41|26.57|26.41|26.49|26.33|1364
1638479400000|2021-12-02 21:10:00|26.54|26.38|26.67|26.51|26.74|26.58|26.47|26.31|1790
1638480600000|2021-12-02 21:30:00|26.47|26.31|26.44|26.28|26.49|26.33|26.43|26.27|265
1638480900000|2021-12-02 21:35:00|26.43|26.27|26.42|26.26|26.45|26.29|26.42|26.26|10
1638481200000|2021-12-02 21:40:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|56
1638481500000|2021-12-02 21:45:00|26.4|26.24|26.35|26.19|26.42|26.26|26.33|26.17|31
1638481800000|2021-12-02 21:50:00|26.37|26.21|26.37|26.21|26.37|26.21|26.32|26.16|42
1638482100000|2021-12-02 21:55:00|26.35|26.19|26.37|26.21|26.37|26.21|26.33|26.17|47
1638486000000|2021-12-02 23:00:00|26.29|26.13|26.28|26.12|26.41|26.21|26.22|26.06|57
1638486300000|2021-12-02 23:05:00|26.27|26.11|26.34|26.18|26.36|26.2|26.27|26.11|13
1638486600000|2021-12-02 23:10:00|26.36|26.2|26.44|26.28|26.46|26.3|26.36|26.2|46
1638486900000|2021-12-02 23:15:00|26.46|26.3|26.66|26.5|26.71|26.55|26.46|26.3|83
1638487200000|2021-12-02 23:20:00|26.64|26.48|26.65|26.49|26.67|26.51|26.56|26.4|81
1638487500000|2021-12-02 23:25:00|26.63|26.47|26.67|26.51|26.67|26.51|26.52|26.36|47
1638487800000|2021-12-02 23:30:00|26.7|26.54|26.7|26.54|26.76|26.6|26.65|26.49|110
1638488100000|2021-12-02 23:35:00|26.68|26.52|26.68|26.52|26.7|26.54|26.65|26.49|9
1638488400000|2021-12-02 23:40:00|26.67|26.51|26.72|26.56|26.77|26.61|26.65|26.49|18
1638488700000|2021-12-02 23:45:00|26.73|26.57|26.76|26.6|26.77|26.61|26.7|26.54|27
1638489000000|2021-12-02 23:50:00|26.72|26.56|26.77|26.61|26.83|26.67|26.72|26.56|82
1638489300000|2021-12-02 23:55:00|26.76|26.6|26.97|26.81|26.97|26.81|26.73|26.57|102
1638489600000|2021-12-03 00:00:00|26.95|26.79|26.92|26.76|27.1|26.94|26.9|26.74|150
1638489900000|2021-12-03 00:05:00|26.91|26.75|26.87|26.71|26.93|26.77|26.85|26.69|57
1638490200000|2021-12-03 00:10:00|26.88|26.72|26.95|26.79|27|26.84|26.87|26.71|79
1638490500000|2021-12-03 00:15:00|26.96|26.8|26.82|26.66|27.05|26.89|26.8|26.64|74
1638490800000|2021-12-03 00:20:00|26.84|26.68|26.92|26.76|26.92|26.76|26.82|26.66|27
1638491100000|2021-12-03 00:25:00|26.91|26.75|26.8|26.64|26.92|26.76|26.75|26.59|67
1638491400000|2021-12-03 00:30:00|26.81|26.65|26.8|26.64|26.82|26.66|26.75|26.59|42
1638491700000|2021-12-03 00:35:00|26.85|26.69|26.85|26.69|26.89|26.73|26.8|26.64|28
1638492000000|2021-12-03 00:40:00|26.87|26.71|26.87|26.71|26.92|26.76|26.8|26.64|67
1638492300000|2021-12-03 00:45:00|26.89|26.73|26.92|26.76|26.97|26.81|26.87|26.71|62
1638492600000|2021-12-03 00:50:00|26.94|26.78|26.92|26.76|26.94|26.78|26.87|26.71|22
1638492900000|2021-12-03 00:55:00|26.87|26.71|26.89|26.73|26.95|26.79|26.87|26.71|37
1638493200000|2021-12-03 01:00:00|26.87|26.71|26.92|26.76|26.96|26.8|26.85|26.69|27
1638493500000|2021-12-03 01:05:00|26.9|26.74|26.67|26.51|26.9|26.74|26.67|26.51|65
1638493800000|2021-12-03 01:10:00|26.7|26.54|26.82|26.66|26.85|26.69|26.7|26.54|91
1638494100000|2021-12-03 01:15:00|26.81|26.65|26.8|26.64|26.85|26.69|26.8|26.64|22
1638494400000|2021-12-03 01:20:00|26.79|26.63|26.94|26.78|26.94|26.78|26.75|26.59|29
1638494700000|2021-12-03 01:25:00|26.92|26.76|27.02|26.86|27.02|26.86|26.92|26.76|45
1638495000000|2021-12-03 01:30:00|27.05|26.89|27.02|26.86|27.11|26.95|27.02|26.86|61
1638495300000|2021-12-03 01:35:00|27.04|26.88|27.12|26.96|27.15|26.99|27.04|26.88|33
1638495600000|2021-12-03 01:40:00|27.14|26.98|27.2|27.04|27.25|27.09|27.1|26.94|73
1638495900000|2021-12-03 01:45:00|27.23|27.07|27.4|27.24|27.45|27.29|27.23|27.07|260
1638496200000|2021-12-03 01:50:00|27.38|27.22|27.25|27.09|27.38|27.22|27.23|27.07|56
1638496500000|2021-12-03 01:55:00|27.26|27.1|27.15|26.99|27.26|27.1|27.15|26.99|36
1638496800000|2021-12-03 02:00:00|27.17|27.01|27.11|26.95|27.2|27.04|27.07|26.91|73
1638497100000|2021-12-03 02:05:00|27.1|26.94|27.11|26.95|27.15|26.99|27.05|26.89|35
1638497400000|2021-12-03 02:10:00|27.09|26.93|27.07|26.91|27.14|26.98|27.02|26.86|13
1638497700000|2021-12-03 02:15:00|27.06|26.9|27.16|27|27.16|27|27.02|26.86|53
1638498000000|2021-12-03 02:20:00|27.19|27.03|27.2|27.04|27.21|27.05|27.15|26.99|19
1638498300000|2021-12-03 02:25:00|27.17|27.01|27.2|27.04|27.25|27.09|27.15|26.99|15
1638498600000|2021-12-03 02:30:00|27.17|27.01|27.2|27.04|27.24|27.08|27.17|27.01|17
1638498900000|2021-12-03 02:35:00|27.24|27.08|27.25|27.09|27.25|27.09|27.2|27.04|7
1638499200000|2021-12-03 02:40:00|27.2|27.04|27.26|27.1|27.26|27.1|27.2|27.04|10
1638499500000|2021-12-03 02:45:00|27.25|27.09|27.06|26.9|27.26|27.1|27.01|26.85|126
1638499800000|2021-12-03 02:50:00|27.05|26.89|27.07|26.91|27.1|26.94|27.02|26.86|14
1638500100000|2021-12-03 02:55:00|27.06|26.9|27.01|26.85|27.07|26.91|26.97|26.81|12
1638500400000|2021-12-03 03:00:00|27.02|26.86|27.02|26.86|27.02|26.86|26.97|26.81|4
1638500700000|2021-12-03 03:05:00|27|26.84|26.97|26.81|27.02|26.86|26.95|26.79|6
1638501000000|2021-12-03 03:10:00|26.99|26.83|26.96|26.8|27.02|26.86|26.96|26.8|9
1638501300000|2021-12-03 03:15:00|26.95|26.79|26.92|26.76|26.95|26.79|26.9|26.74|13
1638501600000|2021-12-03 03:20:00|26.9|26.74|26.94|26.78|26.97|26.81|26.85|26.69|7
1638501900000|2021-12-03 03:25:00|26.92|26.76|26.9|26.74|26.97|26.81|26.9|26.74|3
1638502200000|2021-12-03 03:30:00|26.89|26.73|26.9|26.74|26.9|26.74|26.84|26.68|28
1638502500000|2021-12-03 03:35:00|26.89|26.73|26.76|26.6|26.89|26.73|26.74|26.58|21
1638502800000|2021-12-03 03:40:00|26.77|26.61|26.77|26.61|26.79|26.63|26.75|26.59|5
1638503100000|2021-12-03 03:45:00|26.76|26.6|26.72|26.56|26.77|26.61|26.67|26.51|20
1638503400000|2021-12-03 03:50:00|26.71|26.55|26.67|26.51|26.72|26.56|26.62|26.46|49
1638503700000|2021-12-03 03:55:00|26.7|26.54|26.72|26.56|26.77|26.61|26.7|26.54|16
1638504000000|2021-12-03 04:00:00|26.69|26.53|26.61|26.45|26.7|26.54|26.59|26.43|42
1638504300000|2021-12-03 04:05:00|26.6|26.44|26.65|26.49|26.65|26.49|26.5|26.34|73
1638504600000|2021-12-03 04:10:00|26.64|26.48|26.64|26.48|26.65|26.49|26.6|26.44|7
1638504900000|2021-12-03 04:15:00|26.65|26.49|26.67|26.51|26.67|26.51|26.62|26.46|24
1638505200000|2021-12-03 04:20:00|26.65|26.49|26.76|26.6|26.77|26.61|26.65|26.49|56
1638505500000|2021-12-03 04:25:00|26.75|26.59|26.75|26.59|26.76|26.6|26.72|26.56|9
1638505800000|2021-12-03 04:30:00|26.72|26.56|26.72|26.56|26.74|26.58|26.71|26.55|25
1638506100000|2021-12-03 04:35:00|26.74|26.58|26.72|26.56|26.75|26.59|26.72|26.56|12
1638506400000|2021-12-03 04:40:00|26.7|26.54|26.51|26.35|26.72|26.56|26.5|26.34|79
1638506700000|2021-12-03 04:45:00|26.5|26.34|26.6|26.44|26.6|26.44|26.5|26.34|32
1638507000000|2021-12-03 04:50:00|26.61|26.45|26.66|26.5|26.68|26.52|26.6|26.44|13
1638507300000|2021-12-03 04:55:00|26.68|26.52|26.65|26.49|26.68|26.52|26.63|26.47|3
1638507600000|2021-12-03 05:00:00|26.64|26.48|26.68|26.52|26.68|26.52|26.6|26.44|10
1638507900000|2021-12-03 05:05:00|26.65|26.49|26.71|26.55|26.73|26.57|26.65|26.49|10
1638508200000|2021-12-03 05:10:00|26.73|26.57|26.63|26.47|26.73|26.57|26.63|26.47|13
1638508500000|2021-12-03 05:15:00|26.61|26.45|26.55|26.39|26.63|26.47|26.52|26.36|9
1638508800000|2021-12-03 05:20:00|26.52|26.36|26.54|26.38|26.55|26.39|26.52|26.36|22
1638509100000|2021-12-03 05:25:00|26.52|26.36|26.55|26.39|26.55|26.39|26.47|26.31|24
1638509400000|2021-12-03 05:30:00|26.54|26.38|26.55|26.39|26.6|26.44|26.47|26.31|28
1638509700000|2021-12-03 05:35:00|26.54|26.38|26.4|26.24|26.55|26.39|26.4|26.24|41
1638510000000|2021-12-03 05:40:00|26.42|26.26|26.4|26.24|26.42|26.26|26.35|26.19|90
1638510300000|2021-12-03 05:45:00|26.39|26.23|26.39|26.23|26.4|26.24|26.35|26.19|51
1638510600000|2021-12-03 05:50:00|26.37|26.21|26.3|26.14|26.4|26.24|26.3|26.14|51
1638510900000|2021-12-03 05:55:00|26.31|26.15|26.35|26.19|26.4|26.24|26.31|26.15|99
1638511200000|2021-12-03 06:00:00|26.34|26.18|26.45|26.29|26.46|26.3|26.3|26.14|49
1638511500000|2021-12-03 06:05:00|26.43|26.27|26.32|26.16|26.45|26.29|26.3|26.14|27
1638511800000|2021-12-03 06:10:00|26.31|26.15|26.27|26.11|26.32|26.16|26.27|26.11|26
1638512100000|2021-12-03 06:15:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1638512400000|2021-12-03 06:20:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|7
1638512700000|2021-12-03 06:25:00|26.22|26.06|26.27|26.11|26.32|26.16|26.22|26.06|34
1638513000000|2021-12-03 06:30:00|26.29|26.13|26.3|26.14|26.33|26.17|26.27|26.11|5
1638513300000|2021-12-03 06:35:00|26.33|26.17|26.4|26.24|26.4|26.24|26.33|26.17|33
1638513600000|2021-12-03 06:40:00|26.38|26.22|26.4|26.24|26.48|26.32|26.35|26.19|17
1638513900000|2021-12-03 06:45:00|26.43|26.27|26.3|26.14|26.44|26.28|26.26|26.1|12
1638514200000|2021-12-03 06:50:00|26.29|26.13|26.3|26.14|26.35|26.19|26.29|26.13|12
1638514500000|2021-12-03 06:55:00|26.33|26.17|26.39|26.23|26.44|26.28|26.31|26.15|6
1638514800000|2021-12-03 07:00:00|26.4|26.24|26.48|26.32|26.5|26.34|26.38|26.22|48
1638515100000|2021-12-03 07:05:00|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|5
1638515400000|2021-12-03 07:10:00|26.49|26.33|26.51|26.35|26.53|26.37|26.48|26.32|5
1638515700000|2021-12-03 07:15:00|26.53|26.37|26.54|26.38|26.55|26.39|26.43|26.27|15
1638516000000|2021-12-03 07:20:00|26.55|26.39|26.53|26.37|26.55|26.39|26.48|26.32|21
1638516300000|2021-12-03 07:25:00|26.51|26.35|26.36|26.2|26.51|26.35|26.35|26.19|47
1638516600000|2021-12-03 07:30:00|26.35|26.19|26.39|26.23|26.43|26.27|26.33|26.17|17
1638516900000|2021-12-03 07:35:00|26.38|26.22|26.38|26.22|26.4|26.24|26.34|26.18|6
1638517200000|2021-12-03 07:40:00|26.36|26.2|26.41|26.25|26.44|26.28|26.34|26.18|14
1638517500000|2021-12-03 07:45:00|26.43|26.27|26.35|26.19|26.43|26.27|26.34|26.18|20
1638517800000|2021-12-03 07:50:00|26.3|26.14|26.23|26.07|26.3|26.14|26.23|26.07|121
1638518100000|2021-12-03 07:55:00|26.26|26.1|26.18|26.02|26.28|26.12|26.13|25.97|81
1638518400000|2021-12-03 08:00:00|26.15|25.99|26.26|26.1|26.28|26.12|26.1|25.94|114
1638518700000|2021-12-03 08:05:00|26.25|26.09|26.18|26.02|26.26|26.1|26.18|26.02|40
1638519000000|2021-12-03 08:10:00|26.19|26.03|26.23|26.07|26.26|26.1|26.18|26.02|32
1638519300000|2021-12-03 08:15:00|26.24|26.08|26.23|26.07|26.28|26.12|26.2|26.04|7
1638519600000|2021-12-03 08:20:00|26.24|26.08|26.28|26.12|26.35|26.19|26.23|26.07|31
1638519900000|2021-12-03 08:25:00|26.26|26.1|26.31|26.15|26.33|26.17|26.26|26.1|11
1638520200000|2021-12-03 08:30:00|26.33|26.17|26.49|26.33|26.53|26.37|26.31|26.15|41
1638520500000|2021-12-03 08:35:00|26.53|26.37|26.53|26.37|26.58|26.42|26.48|26.32|27
1638520800000|2021-12-03 08:40:00|26.54|26.38|26.48|26.32|26.54|26.38|26.4|26.24|29
1638521100000|2021-12-03 08:45:00|26.47|26.31|26.48|26.32|26.49|26.33|26.44|26.28|10
1638521400000|2021-12-03 08:50:00|26.47|26.31|26.53|26.37|26.53|26.37|26.45|26.29|11
1638521700000|2021-12-03 08:55:00|26.49|26.33|26.48|26.32|26.53|26.37|26.45|26.29|14
1638522000000|2021-12-03 09:00:00|26.45|26.29|26.45|26.29|26.53|26.37|26.43|26.27|9
1638522300000|2021-12-03 09:05:00|26.48|26.32|26.59|26.43|26.6|26.44|26.48|26.32|23
1638522600000|2021-12-03 09:10:00|26.58|26.42|26.53|26.37|26.6|26.44|26.53|26.37|96
1638522900000|2021-12-03 09:15:00|26.5|26.34|26.45|26.29|26.52|26.36|26.45|26.29|15
1638523200000|2021-12-03 09:20:00|26.44|26.28|26.53|26.37|26.53|26.37|26.44|26.28|31
1638523500000|2021-12-03 09:25:00|26.54|26.38|26.53|26.37|26.58|26.42|26.49|26.33|32
1638523800000|2021-12-03 09:30:00|26.49|26.33|26.53|26.37|26.58|26.42|26.49|26.33|68
1638524100000|2021-12-03 09:35:00|26.54|26.38|26.63|26.47|26.63|26.47|26.54|26.38|99
1638524400000|2021-12-03 09:40:00|26.65|26.49|26.58|26.42|26.65|26.49|26.58|26.42|27
1638524700000|2021-12-03 09:45:00|26.55|26.39|26.63|26.47|26.63|26.47|26.55|26.39|31
1638525000000|2021-12-03 09:50:00|26.68|26.52|26.68|26.52|26.68|26.52|26.63|26.47|25
1638525300000|2021-12-03 09:55:00|26.67|26.51|26.63|26.47|26.68|26.52|26.58|26.42|14
1638525600000|2021-12-03 10:00:00|26.59|26.43|26.68|26.52|26.68|26.52|26.58|26.42|54
1638525900000|2021-12-03 10:05:00|26.67|26.51|26.63|26.47|26.7|26.54|26.63|26.47|38
1638526200000|2021-12-03 10:10:00|26.64|26.48|26.68|26.52|26.68|26.52|26.6|26.44|9
1638526500000|2021-12-03 10:15:00|26.69|26.53|26.8|26.64|26.83|26.67|26.69|26.53|47
1638526800000|2021-12-03 10:20:00|26.83|26.67|26.9|26.74|26.95|26.79|26.8|26.64|108
1638527100000|2021-12-03 10:25:00|26.89|26.73|26.84|26.68|26.92|26.76|26.83|26.67|14
1638527400000|2021-12-03 10:30:00|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|32
1638527700000|2021-12-03 10:35:00|26.9|26.74|27.07|26.91|27.08|26.92|26.9|26.74|51
1638528000000|2021-12-03 10:40:00|27.05|26.89|26.99|26.83|27.1|26.94|26.9|26.74|73
1638528300000|2021-12-03 10:45:00|27|26.84|27|26.84|27.05|26.89|26.98|26.82|28
1638528600000|2021-12-03 10:50:00|27.02|26.86|27.04|26.88|27.04|26.88|26.98|26.82|38
1638528900000|2021-12-03 10:55:00|27.05|26.89|26.93|26.77|27.07|26.91|26.92|26.76|24
1638529200000|2021-12-03 11:00:00|26.95|26.79|26.85|26.69|26.95|26.79|26.82|26.66|22
1638529500000|2021-12-03 11:05:00|26.87|26.71|26.9|26.74|26.94|26.78|26.85|26.69|21
1638529800000|2021-12-03 11:10:00|26.89|26.73|26.98|26.82|26.98|26.82|26.88|26.72|30
1638530100000|2021-12-03 11:15:00|26.97|26.81|26.98|26.82|26.98|26.82|26.94|26.78|13
1638530400000|2021-12-03 11:20:00|26.99|26.83|26.93|26.77|26.99|26.83|26.93|26.77|14
1638530700000|2021-12-03 11:25:00|26.96|26.8|26.91|26.75|26.98|26.82|26.89|26.73|6
1638531000000|2021-12-03 11:30:00|26.92|26.76|26.91|26.75|26.93|26.77|26.87|26.71|4
1638531300000|2021-12-03 11:35:00|26.89|26.73|26.91|26.75|26.91|26.75|26.88|26.72|6
1638531600000|2021-12-03 11:40:00|26.89|26.73|26.78|26.62|26.91|26.75|26.77|26.61|17
1638531900000|2021-12-03 11:45:00|26.79|26.63|26.83|26.67|26.83|26.67|26.78|26.62|29
1638532200000|2021-12-03 11:50:00|26.82|26.66|26.83|26.67|26.83|26.67|26.78|26.62|51
1638532500000|2021-12-03 11:55:00|26.82|26.66|26.78|26.62|26.82|26.66|26.76|26.6|31
1638532800000|2021-12-03 12:00:00|26.77|26.61|26.76|26.6|26.78|26.62|26.73|26.57|132
1638533100000|2021-12-03 12:05:00|26.81|26.65|26.81|26.65|26.81|26.65|26.76|26.6|11
1638533400000|2021-12-03 12:10:00|26.79|26.63|26.72|26.56|26.81|26.65|26.71|26.55|11
1638533700000|2021-12-03 12:15:00|26.71|26.55|26.76|26.6|26.81|26.65|26.71|26.55|85
1638534000000|2021-12-03 12:20:00|26.77|26.61|26.76|26.6|26.81|26.65|26.71|26.55|14
1638534300000|2021-12-03 12:25:00|26.71|26.55|26.71|26.55|26.72|26.56|26.71|26.55|84
1638534600000|2021-12-03 12:30:00|26.68|26.52|26.63|26.47|26.71|26.55|26.63|26.47|47
1638534900000|2021-12-03 12:35:00|26.64|26.48|26.67|26.51|26.68|26.52|26.63|26.47|74
1638535200000|2021-12-03 12:40:00|26.66|26.5|26.68|26.52|26.68|26.52|26.63|26.47|15
1638535500000|2021-12-03 12:45:00|26.67|26.51|26.59|26.43|26.67|26.51|26.58|26.42|18
1638535800000|2021-12-03 12:50:00|26.58|26.42|26.56|26.4|26.61|26.45|26.53|26.37|26
1638536100000|2021-12-03 12:55:00|26.57|26.41|26.53|26.37|26.63|26.47|26.53|26.37|65
1638536400000|2021-12-03 13:00:00|26.52|26.36|26.38|26.22|26.56|26.4|26.36|26.2|168
1638536700000|2021-12-03 13:05:00|26.39|26.23|26.28|26.12|26.39|26.23|26.28|26.12|77
1638537000000|2021-12-03 13:10:00|26.31|26.15|26.28|26.12|26.32|26.16|26.24|26.08|376
1638537300000|2021-12-03 13:15:00|26.29|26.13|26.31|26.15|26.32|26.16|26.23|26.07|128
1638537600000|2021-12-03 13:20:00|26.32|26.16|26.37|26.21|26.41|26.25|26.31|26.15|47
1638537900000|2021-12-03 13:25:00|26.36|26.2|26.33|26.17|26.39|26.21|26.23|26.07|141
1638538200000|2021-12-03 13:30:00|26.32|26.16|26.26|26.1|26.37|26.21|26.06|25.9|494
1638538500000|2021-12-03 13:35:00|26.24|26.08|26.16|26|26.26|26.1|26.07|25.91|208
1638538800000|2021-12-03 13:40:00|26.17|26.01|26.27|26.11|26.31|26.15|26.14|25.98|65
1638539100000|2021-12-03 13:45:00|26.28|26.12|26.33|26.17|26.45|26.29|26.18|26.02|199
1638539400000|2021-12-03 13:50:00|26.36|26.2|26.33|26.17|26.42|26.26|26.28|26.12|116
1638539700000|2021-12-03 13:55:00|26.31|26.15|26.31|26.15|26.33|26.17|26.16|26|176
1638540000000|2021-12-03 14:00:00|26.3|26.14|26.25|26.09|26.38|26.22|26.23|26.07|123
1638540300000|2021-12-03 14:05:00|26.26|26.1|26.25|26.09|26.28|26.12|26.16|26|131
1638540600000|2021-12-03 14:10:00|26.26|26.1|26.21|26.05|26.28|26.12|26.16|26|131
1638540900000|2021-12-03 14:15:00|26.18|26.02|26.18|26.02|26.23|26.07|26.16|26|50
1638541200000|2021-12-03 14:20:00|26.17|26.01|26.28|26.12|26.31|26.15|26.17|26.01|239
1638541500000|2021-12-03 14:25:00|26.27|26.11|26.18|26.02|26.28|26.12|26.18|26.02|87
1638541800000|2021-12-03 14:30:00|26.16|26|26.16|26|26.41|26.25|26|25.84|1332
1638542100000|2021-12-03 14:35:00|26.17|26.01|26.43|26.27|26.46|26.3|26.17|26.01|1199
1638542400000|2021-12-03 14:40:00|26.41|26.25|26.76|26.6|26.86|26.7|26.31|26.15|798
1638542700000|2021-12-03 14:45:00|26.75|26.59|26.76|26.6|26.8|26.64|26.6|26.44|1334
1638543000000|2021-12-03 14:50:00|26.75|26.59|27.45|27.29|27.45|27.29|26.63|26.47|1485
1638543300000|2021-12-03 14:55:00|27.41|27.25|27.41|27.25|27.43|27.27|27.13|26.97|1839
1638543600000|2021-12-03 15:00:00|27.42|27.26|27.56|27.4|27.68|27.52|27.21|27.05|1536
1638543900000|2021-12-03 15:05:00|27.51|27.35|27.73|27.57|27.73|27.57|27.33|27.17|1292
1638544200000|2021-12-03 15:10:00|27.76|27.6|27.58|27.42|27.78|27.62|27.51|27.35|1700
1638544500000|2021-12-03 15:15:00|27.57|27.41|27.38|27.22|27.58|27.42|27.16|27|1283
1638544800000|2021-12-03 15:20:00|27.36|27.2|27.26|27.1|27.58|27.42|27.26|27.1|922
1638545100000|2021-12-03 15:25:00|27.28|27.12|27.21|27.05|27.51|27.35|27.13|26.97|1032
1638545400000|2021-12-03 15:30:00|27.23|27.07|27.71|27.55|27.71|27.55|27.21|27.05|1386
1638545700000|2021-12-03 15:35:00|27.7|27.54|27.66|27.5|27.78|27.62|27.53|27.37|1271
1638546000000|2021-12-03 15:40:00|27.61|27.45|27.96|27.8|27.98|27.82|27.56|27.4|1089
1638546300000|2021-12-03 15:45:00|27.93|27.77|28.01|27.85|28.13|27.97|27.88|27.72|1856
1638546600000|2021-12-03 15:50:00|28.04|27.88|27.91|27.75|28.13|27.97|27.86|27.7|1099
1638546900000|2021-12-03 15:55:00|27.93|27.77|27.93|27.77|28.06|27.9|27.73|27.57|983
1638547200000|2021-12-03 16:00:00|27.91|27.75|27.86|27.7|28.04|27.88|27.78|27.62|1093
1638547500000|2021-12-03 16:05:00|27.91|27.75|28.06|27.9|28.23|28.07|27.91|27.75|1043
1638547800000|2021-12-03 16:10:00|28.01|27.85|27.98|27.82|28.22|28.06|27.93|27.77|1342
1638548100000|2021-12-03 16:15:00|27.99|27.83|28.21|28.05|28.28|28.12|27.91|27.75|958
1638548400000|2021-12-03 16:20:00|28.23|28.07|27.98|27.82|28.31|28.15|27.88|27.72|1034
1638548700000|2021-12-03 16:25:00|27.96|27.8|27.83|27.67|28.01|27.85|27.76|27.6|887
1638549000000|2021-12-03 16:30:00|27.86|27.7|27.81|27.65|28.01|27.85|27.76|27.6|758
1638549300000|2021-12-03 16:35:00|27.83|27.67|28.01|27.85|28.08|27.92|27.8|27.64|717
1638549600000|2021-12-03 16:40:00|27.99|27.83|28.43|28.27|28.48|28.32|27.91|27.75|870
1638549900000|2021-12-03 16:45:00|28.38|28.22|28.33|28.17|28.51|28.35|28.18|28.02|1072
1638550200000|2021-12-03 16:50:00|28.36|28.2|28.51|28.35|28.61|28.45|28.36|28.2|934
1638550500000|2021-12-03 16:55:00|28.48|28.32|28.77|28.61|28.8|28.64|28.43|28.27|1485
1638550800000|2021-12-03 17:00:00|28.75|28.59|28.9|28.74|28.98|28.82|28.75|28.59|738
1638551100000|2021-12-03 17:05:00|28.95|28.79|28.7|28.54|28.98|28.82|28.68|28.52|1044
1638551400000|2021-12-03 17:10:00|28.72|28.56|28.9|28.74|28.9|28.74|28.7|28.54|1090
1638551700000|2021-12-03 17:15:00|28.85|28.69|28.73|28.57|28.9|28.74|28.63|28.47|1086
1638552000000|2021-12-03 17:20:00|28.78|28.62|28.63|28.47|28.88|28.72|28.61|28.45|1040
1638552300000|2021-12-03 17:25:00|28.62|28.46|28.68|28.52|28.73|28.57|28.61|28.45|581
1638552600000|2021-12-03 17:30:00|28.67|28.51|28.95|28.79|29.1|28.94|28.66|28.5|819
1638552900000|2021-12-03 17:35:00|28.97|28.81|28.58|28.42|29.03|28.87|28.56|28.4|981
1638553200000|2021-12-03 17:40:00|28.56|28.4|28.61|28.45|28.63|28.47|28.38|28.22|851
1638553500000|2021-12-03 17:45:00|28.59|28.43|28.83|28.67|28.9|28.74|28.56|28.4|817
1638553800000|2021-12-03 17:50:00|28.82|28.66|28.98|28.82|29|28.84|28.7|28.54|675
1638554100000|2021-12-03 17:55:00|29|28.84|29.05|28.89|29.23|29.07|28.98|28.82|1064
1638554400000|2021-12-03 18:00:00|29.08|28.92|29.18|29.02|29.3|29.14|29.05|28.89|778
1638554700000|2021-12-03 18:05:00|29.15|28.99|28.98|28.82|29.17|29.01|28.93|28.77|768
1638555000000|2021-12-03 18:10:00|29|28.84|29.08|28.92|29.15|28.99|28.95|28.79|492
1638555300000|2021-12-03 18:15:00|29.05|28.89|28.75|28.59|29.08|28.92|28.73|28.57|598
1638555600000|2021-12-03 18:20:00|28.73|28.57|28.75|28.59|28.88|28.72|28.7|28.54|572
1638555900000|2021-12-03 18:25:00|28.77|28.61|29.18|29.02|29.18|29.02|28.7|28.54|697
1638556200000|2021-12-03 18:30:00|29.19|29.03|29.48|29.32|29.48|29.32|29.15|28.99|620
1638556500000|2021-12-03 18:35:00|29.45|29.29|29.58|29.42|29.65|29.49|29.43|29.27|671
1638556800000|2021-12-03 18:40:00|29.55|29.39|29.65|29.49|29.7|29.54|29.38|29.22|651
1638557100000|2021-12-03 18:45:00|29.66|29.5|29.85|29.69|30.02|29.86|29.55|29.39|1088
1638557400000|2021-12-03 18:50:00|29.84|29.68|29.8|29.64|29.85|29.69|29.58|29.42|876
1638557700000|2021-12-03 18:55:00|29.77|29.61|29.9|29.74|29.92|29.76|29.65|29.49|649
1638558000000|2021-12-03 19:00:00|29.92|29.76|29.82|29.66|30.16|30|29.75|29.59|1073
1638558300000|2021-12-03 19:05:00|29.8|29.64|30.1|29.94|30.15|29.99|29.75|29.59|932
1638558600000|2021-12-03 19:10:00|30.11|29.95|30.05|29.89|30.2|30.04|29.9|29.74|1005
1638558900000|2021-12-03 19:15:00|30.07|29.91|30.4|30.24|30.4|30.24|30|29.84|1072
1638559200000|2021-12-03 19:20:00|30.38|30.22|29.96|29.8|30.74|30.58|29.9|29.74|1617
1638559500000|2021-12-03 19:25:00|29.94|29.78|30.24|30.08|30.32|30.16|29.89|29.73|1279
1638559800000|2021-12-03 19:30:00|30.27|30.11|30.43|30.27|30.57|30.41|30.14|29.98|1135
1638560100000|2021-12-03 19:35:00|30.41|30.25|30.69|30.53|30.79|30.63|30.29|30.13|1326
1638560400000|2021-12-03 19:40:00|30.73|30.57|30.24|30.08|30.77|30.61|30.24|30.08|1522
1638560700000|2021-12-03 19:45:00|30.22|30.06|30.49|30.33|30.49|30.33|30.14|29.98|998
1638561000000|2021-12-03 19:50:00|30.52|30.36|30.62|30.46|30.62|30.46|30.32|30.16|983
1638561300000|2021-12-03 19:55:00|30.57|30.41|30.57|30.41|30.64|30.48|30.37|30.21|2668
1638561600000|2021-12-03 20:00:00|30.55|30.39|30.19|30.03|30.82|30.66|30.18|30.02|1092
1638561900000|2021-12-03 20:05:00|30.23|30.07|30.64|30.48|30.67|30.51|30.02|29.86|1659
1638562200000|2021-12-03 20:10:00|30.63|30.47|30.24|30.08|30.67|30.51|30.14|29.98|1166
1638562500000|2021-12-03 20:15:00|30.27|30.11|30.29|30.13|30.37|30.21|30.11|29.95|1205
1638562800000|2021-12-03 20:20:00|30.24|30.08|29.47|29.31|30.24|30.08|29.25|29.09|1870
1638563100000|2021-12-03 20:25:00|29.49|29.33|29.4|29.24|29.55|29.39|29.07|28.91|1294
1638563400000|2021-12-03 20:30:00|29.42|29.26|28.65|28.49|29.42|29.26|28.63|28.47|1746
1638563700000|2021-12-03 20:35:00|28.66|28.5|29.2|29.04|29.3|29.14|28.6|28.44|1384
1638564000000|2021-12-03 20:40:00|29.17|29.01|29.43|29.27|29.54|29.38|29.05|28.89|1651
1638564300000|2021-12-03 20:45:00|29.45|29.29|29.5|29.34|29.73|29.57|29.4|29.24|1421
1638564600000|2021-12-03 20:50:00|29.51|29.35|29.15|28.99|29.55|29.39|29|28.84|1477
1638564900000|2021-12-03 20:55:00|29.14|28.98|28.68|28.52|29.14|28.98|28.65|28.49|2469
1638565200000|2021-12-03 21:00:00|28.65|28.49|28.48|28.32|28.8|28.64|28.43|28.27|1155
1638565500000|2021-12-03 21:05:00|28.53|28.37|28.55|28.39|28.65|28.49|28.37|28.21|781
1638565800000|2021-12-03 21:10:00|28.6|28.44|28.55|28.39|28.72|28.56|28.38|28.22|996
1638567000000|2021-12-03 21:30:00|28.5|28.34|28.5|28.34|28.54|28.38|28.5|28.34|211
1638567300000|2021-12-03 21:35:00|28.53|28.37|28.5|28.34|28.53|28.37|28.45|28.29|119
1638567600000|2021-12-03 21:40:00|28.52|28.36|28.49|28.33|28.52|28.36|28.45|28.29|26
1638567900000|2021-12-03 21:45:00|28.5|28.34|28.45|28.29|28.5|28.34|28.45|28.29|9
1638568200000|2021-12-03 21:50:00|28.48|28.32|28.5|28.34|28.5|28.34|28.48|28.32|35
1638568500000|2021-12-03 21:55:00|28.52|28.36|28.48|28.32|28.53|28.37|28.48|28.32|25
1638745200000|2021-12-05 23:00:00|28.46|28.3|28.38|28.22|28.61|28.45|28.28|28.12|261
1638745500000|2021-12-05 23:05:00|28.37|28.21|28.3|28.14|28.38|28.22|28.25|28.09|44
1638745800000|2021-12-05 23:10:00|28.32|28.16|28.56|28.4|28.57|28.41|28.32|28.16|151
1638746100000|2021-12-05 23:15:00|28.58|28.42|28.54|28.38|28.58|28.42|28.51|28.35|44
1638746400000|2021-12-05 23:20:00|28.56|28.4|28.66|28.5|28.66|28.5|28.53|28.37|44
1638746700000|2021-12-05 23:25:00|28.68|28.52|28.46|28.3|28.7|28.54|28.46|28.3|69
1638747000000|2021-12-05 23:30:00|28.42|28.26|28.39|28.23|28.43|28.27|28.33|28.17|99
1638747300000|2021-12-05 23:35:00|28.38|28.22|28.18|28.02|28.38|28.22|28.18|28.02|69
1638747600000|2021-12-05 23:40:00|28.19|28.03|28.21|28.05|28.25|28.09|28.19|28.03|58
1638747900000|2021-12-05 23:45:00|28.23|28.07|28.27|28.11|28.43|28.27|28.21|28.05|116
1638748200000|2021-12-05 23:50:00|28.26|28.1|28.2|28.04|28.26|28.1|28.18|28.02|29
1638748500000|2021-12-05 23:55:00|28.19|28.03|28.19|28.03|28.23|28.07|28.16|28|77
1638748800000|2021-12-06 00:00:00|28.18|28.02|28.17|28.01|28.25|28.09|28.16|28|79
1638749100000|2021-12-06 00:05:00|28.16|28|28.18|28.02|28.21|28.05|28.11|27.95|111
1638749400000|2021-12-06 00:10:00|28.14|27.98|28.42|28.26|28.42|28.26|28.14|27.98|99
1638749700000|2021-12-06 00:15:00|28.43|28.27|28.47|28.31|28.64|28.48|28.37|28.21|262
1638750000000|2021-12-06 00:20:00|28.43|28.27|28.32|28.16|28.47|28.31|28.32|28.16|81
1638750300000|2021-12-06 00:25:00|28.34|28.18|28.27|28.11|28.36|28.2|28.22|28.06|69
1638750600000|2021-12-06 00:30:00|28.26|28.1|28.37|28.21|28.37|28.21|28.22|28.06|25
1638750900000|2021-12-06 00:35:00|28.4|28.24|28.2|28.04|28.4|28.24|28.13|27.97|76
1638751200000|2021-12-06 00:40:00|28.19|28.03|28.16|28|28.23|28.07|28.15|27.99|24
1638751500000|2021-12-06 00:45:00|28.15|27.99|28.16|28|28.19|28.03|28.13|27.97|36
1638751800000|2021-12-06 00:50:00|28.18|28.02|28.08|27.92|28.2|28.04|28.08|27.92|62
1638752100000|2021-12-06 00:55:00|28.09|27.93|28.09|27.93|28.13|27.97|28.08|27.92|14
1638752400000|2021-12-06 01:00:00|28.1|27.94|28.23|28.07|28.24|28.08|28.08|27.92|47
1638752700000|2021-12-06 01:05:00|28.2|28.04|28.08|27.92|28.23|28.07|28.08|27.92|45
1638753000000|2021-12-06 01:10:00|28.09|27.93|28.1|27.94|28.13|27.97|27.97|27.81|92
1638753300000|2021-12-06 01:15:00|28.08|27.92|28.08|27.92|28.18|28.02|28.07|27.91|8
1638753600000|2021-12-06 01:20:00|28.09|27.93|28.01|27.85|28.1|27.94|27.98|27.82|28
1638753900000|2021-12-06 01:25:00|27.99|27.83|27.99|27.83|28.03|27.87|27.98|27.82|3
1638754200000|2021-12-06 01:30:00|28.01|27.85|28.13|27.97|28.15|27.99|27.96|27.8|22
1638754500000|2021-12-06 01:35:00|28.11|27.95|28.22|28.06|28.26|28.1|28.09|27.93|16
1638754800000|2021-12-06 01:40:00|28.21|28.05|28.08|27.92|28.25|28.09|28.08|27.92|26
1638755100000|2021-12-06 01:45:00|28.1|27.94|27.88|27.72|28.13|27.97|27.88|27.72|33
1638755400000|2021-12-06 01:50:00|27.87|27.71|27.96|27.8|27.96|27.8|27.83|27.67|77
1638755700000|2021-12-06 01:55:00|27.93|27.77|28.08|27.92|28.13|27.97|27.92|27.76|34
1638756000000|2021-12-06 02:00:00|28.09|27.93|28.13|27.97|28.13|27.97|28.01|27.85|28
1638756300000|2021-12-06 02:05:00|28.11|27.95|28.03|27.87|28.11|27.95|27.97|27.81|24
1638756600000|2021-12-06 02:10:00|28.06|27.9|27.94|27.78|28.06|27.9|27.93|27.77|7
1638756900000|2021-12-06 02:15:00|27.93|27.77|27.96|27.8|28.01|27.85|27.93|27.77|9
1638757200000|2021-12-06 02:20:00|27.94|27.78|27.97|27.81|27.99|27.83|27.93|27.77|5
1638757500000|2021-12-06 02:25:00|27.96|27.8|27.96|27.8|28.01|27.85|27.93|27.77|16
1638757800000|2021-12-06 02:30:00|27.97|27.81|28.01|27.85|28.08|27.92|27.94|27.78|14
1638758100000|2021-12-06 02:35:00|28.03|27.87|28.01|27.85|28.03|27.87|27.96|27.8|1
1638758400000|2021-12-06 02:40:00|27.99|27.83|28.01|27.85|28.05|27.89|27.96|27.8|6
1638758700000|2021-12-06 02:45:00|27.98|27.82|27.98|27.82|28.03|27.87|27.97|27.81|7
1638759000000|2021-12-06 02:50:00|27.99|27.83|28.01|27.85|28.03|27.87|27.97|27.81|11
1638759300000|2021-12-06 02:55:00|28.02|27.86|28.02|27.86|28.03|27.87|28.01|27.85|5
1638759600000|2021-12-06 03:00:00|28.01|27.85|28.01|27.85|28.01|27.85|27.96|27.8|3
1638759900000|2021-12-06 03:05:00|27.99|27.83|27.97|27.81|28.01|27.85|27.96|27.8|4
1638760200000|2021-12-06 03:10:00|27.99|27.83|27.97|27.81|28.01|27.85|27.96|27.8|1
1638760500000|2021-12-06 03:15:00|27.98|27.82|27.98|27.82|28.01|27.85|27.97|27.81|3
1638760800000|2021-12-06 03:20:00|27.99|27.83|27.97|27.81|28.01|27.85|27.96|27.8|8
1638761100000|2021-12-06 03:25:00|27.96|27.8|28.04|27.88|28.04|27.88|27.96|27.8|11
1638761400000|2021-12-06 03:30:00|28.03|27.87|28.08|27.92|28.08|27.92|28.01|27.85|7
1638761700000|2021-12-06 03:35:00|28.07|27.91|28.08|27.92|28.13|27.97|28.07|27.91|4
1638762000000|2021-12-06 03:40:00|28.07|27.91|28.08|27.92|28.08|27.92|28.03|27.87|19
1638762300000|2021-12-06 03:45:00|28.07|27.91|28.09|27.93|28.09|27.93|28.03|27.87|18
1638762600000|2021-12-06 03:50:00|28.11|27.95|28.06|27.9|28.11|27.95|28.03|27.87|11
1638762900000|2021-12-06 03:55:00|28.04|27.88|28.02|27.86|28.06|27.9|28.01|27.85|10
1638763200000|2021-12-06 04:00:00|28.01|27.85|28.01|27.85|28.01|27.85|27.96|27.8|64
1638763500000|2021-12-06 04:05:00|28.04|27.88|28.03|27.87|28.07|27.91|28.01|27.85|18
1638763800000|2021-12-06 04:10:00|28.04|27.88|28.03|27.87|28.06|27.9|28.03|27.87|1
1638764100000|2021-12-06 04:15:00|28.01|27.85|28.01|27.85|28.02|27.86|27.96|27.8|21
1638764400000|2021-12-06 04:20:00|27.99|27.83|27.97|27.81|28.01|27.85|27.96|27.8|2
1638764700000|2021-12-06 04:25:00|27.98|27.82|27.98|27.82|28.01|27.85|27.97|27.81|1
1638765000000|2021-12-06 04:30:00|27.97|27.81|28.01|27.85|28.01|27.85|27.93|27.77|11
1638765300000|2021-12-06 04:35:00|27.97|27.81|27.99|27.83|28.01|27.85|27.96|27.8|4
1638765600000|2021-12-06 04:40:00|27.97|27.81|27.96|27.8|28.01|27.85|27.96|27.8|0
1638765900000|2021-12-06 04:45:00|27.97|27.81|27.97|27.81|28.01|27.85|27.96|27.8|1
1638766200000|2021-12-06 04:50:00|27.99|27.83|28.04|27.88|28.04|27.88|27.97|27.81|35
1638766500000|2021-12-06 04:55:00|28.03|27.87|28.08|27.92|28.09|27.93|28.03|27.87|103
1638766800000|2021-12-06 05:00:00|28.07|27.91|28.08|27.92|28.11|27.95|28.05|27.89|14
1638767100000|2021-12-06 05:05:00|28.05|27.89|28.08|27.92|28.08|27.92|28.03|27.87|10
1638767400000|2021-12-06 05:10:00|28.06|27.9|28.04|27.88|28.08|27.92|28.03|27.87|8
1638767700000|2021-12-06 05:15:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|7
1638768000000|2021-12-06 05:20:00|28.02|27.86|28.04|27.88|28.04|27.88|27.99|27.83|2
1638768300000|2021-12-06 05:25:00|28.03|27.87|27.96|27.8|28.04|27.88|27.96|27.8|4
1638768600000|2021-12-06 05:30:00|27.99|27.83|28.03|27.87|28.08|27.92|27.96|27.8|14
1638768900000|2021-12-06 05:35:00|28.02|27.86|28.01|27.85|28.03|27.87|27.99|27.83|9
1638769200000|2021-12-06 05:40:00|27.98|27.82|27.87|27.71|27.98|27.82|27.86|27.7|16
1638769500000|2021-12-06 05:45:00|27.86|27.7|27.83|27.67|27.86|27.7|27.78|27.62|36
1638769800000|2021-12-06 05:50:00|27.86|27.7|27.81|27.65|27.88|27.72|27.77|27.61|27
1638770100000|2021-12-06 05:55:00|27.82|27.66|27.81|27.65|27.82|27.66|27.78|27.62|3
1638770400000|2021-12-06 06:00:00|27.79|27.63|27.87|27.71|27.91|27.75|27.76|27.6|50
1638770700000|2021-12-06 06:05:00|27.86|27.7|27.82|27.66|27.88|27.72|27.77|27.61|42
1638771000000|2021-12-06 06:10:00|27.81|27.65|27.78|27.62|27.82|27.66|27.76|27.6|10
1638771300000|2021-12-06 06:15:00|27.79|27.63|27.84|27.68|27.85|27.69|27.76|27.6|7
1638771600000|2021-12-06 06:20:00|27.83|27.67|27.88|27.72|27.9|27.74|27.83|27.67|11
1638771900000|2021-12-06 06:25:00|27.86|27.7|27.86|27.7|27.91|27.75|27.84|27.68|10
1638772200000|2021-12-06 06:30:00|27.85|27.69|27.95|27.79|27.95|27.79|27.83|27.67|17
1638772500000|2021-12-06 06:35:00|27.94|27.78|27.9|27.74|27.95|27.79|27.9|27.74|5
1638772800000|2021-12-06 06:40:00|27.91|27.75|27.85|27.69|27.91|27.75|27.83|27.67|11
1638773100000|2021-12-06 06:45:00|27.84|27.68|27.88|27.72|27.88|27.72|27.83|27.67|6
1638773400000|2021-12-06 06:50:00|27.87|27.71|27.83|27.67|27.88|27.72|27.83|27.67|3
1638773700000|2021-12-06 06:55:00|27.81|27.65|27.84|27.68|27.87|27.71|27.81|27.65|12
1638774000000|2021-12-06 07:00:00|27.83|27.67|27.91|27.75|27.93|27.77|27.77|27.61|43
1638774300000|2021-12-06 07:05:00|27.9|27.74|27.76|27.6|27.91|27.75|27.76|27.6|31
1638774600000|2021-12-06 07:10:00|27.77|27.61|27.81|27.65|27.83|27.67|27.76|27.6|5
1638774900000|2021-12-06 07:15:00|27.79|27.63|27.83|27.67|27.85|27.69|27.78|27.62|16
1638775200000|2021-12-06 07:20:00|27.87|27.71|27.88|27.72|27.88|27.72|27.84|27.68|4
1638775500000|2021-12-06 07:25:00|27.89|27.73|28|27.84|28.06|27.9|27.88|27.72|32
1638775800000|2021-12-06 07:30:00|28.01|27.85|28|27.84|28.07|27.91|27.96|27.8|18
1638776100000|2021-12-06 07:35:00|27.99|27.83|27.91|27.75|28.02|27.86|27.89|27.73|31
1638776400000|2021-12-06 07:40:00|27.93|27.77|27.91|27.75|27.93|27.77|27.83|27.67|23
1638776700000|2021-12-06 07:45:00|27.93|27.77|27.88|27.72|27.95|27.79|27.86|27.7|12
1638777000000|2021-12-06 07:50:00|27.89|27.73|27.83|27.67|27.9|27.74|27.81|27.65|32
1638777300000|2021-12-06 07:55:00|27.81|27.65|27.8|27.64|27.83|27.67|27.78|27.62|78
1638777600000|2021-12-06 08:00:00|27.79|27.63|27.67|27.51|27.79|27.63|27.66|27.5|112
1638777900000|2021-12-06 08:05:00|27.68|27.52|27.71|27.55|27.73|27.57|27.66|27.5|46
1638778200000|2021-12-06 08:10:00|27.68|27.52|27.71|27.55|27.76|27.6|27.66|27.5|21
1638778500000|2021-12-06 08:15:00|27.72|27.56|27.76|27.6|27.76|27.6|27.66|27.5|32
1638778800000|2021-12-06 08:20:00|27.74|27.58|27.84|27.68|27.86|27.7|27.71|27.55|33
1638779100000|2021-12-06 08:25:00|27.86|27.7|27.78|27.62|27.95|27.79|27.76|27.6|50
1638779400000|2021-12-06 08:30:00|27.79|27.63|27.79|27.63|27.85|27.69|27.71|27.55|33
1638779700000|2021-12-06 08:35:00|27.78|27.62|27.67|27.51|27.78|27.62|27.66|27.5|32
1638780000000|2021-12-06 08:40:00|27.68|27.52|27.76|27.6|27.76|27.6|27.66|27.5|43
1638780300000|2021-12-06 08:45:00|27.74|27.58|27.75|27.59|27.78|27.62|27.7|27.54|137
1638780600000|2021-12-06 08:50:00|27.74|27.58|27.71|27.55|27.76|27.6|27.71|27.55|7
1638780900000|2021-12-06 08:55:00|27.72|27.56|27.71|27.55|27.73|27.57|27.7|27.54|19
1638781200000|2021-12-06 09:00:00|27.68|27.52|27.53|27.37|27.68|27.52|27.41|27.25|191
1638781500000|2021-12-06 09:05:00|27.51|27.35|27.61|27.45|27.68|27.52|27.48|27.32|110
1638781800000|2021-12-06 09:10:00|27.62|27.46|27.55|27.39|27.66|27.5|27.53|27.37|42
1638782100000|2021-12-06 09:15:00|27.56|27.4|27.56|27.4|27.61|27.45|27.53|27.37|63
1638782400000|2021-12-06 09:20:00|27.57|27.41|27.56|27.4|27.61|27.45|27.53|27.37|21
1638782700000|2021-12-06 09:25:00|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|55
1638783000000|2021-12-06 09:30:00|27.56|27.4|27.66|27.5|27.66|27.5|27.53|27.37|36
1638783300000|2021-12-06 09:35:00|27.63|27.47|27.78|27.62|27.78|27.62|27.61|27.45|37
1638783600000|2021-12-06 09:40:00|27.8|27.64|27.86|27.7|27.88|27.72|27.78|27.62|43
1638783900000|2021-12-06 09:45:00|27.88|27.72|27.97|27.81|28.02|27.86|27.88|27.72|142
1638784200000|2021-12-06 09:50:00|27.96|27.8|28.01|27.85|28.02|27.86|27.93|27.77|48
1638784500000|2021-12-06 09:55:00|27.98|27.82|28.16|28|28.23|28.07|27.98|27.82|148
1638784800000|2021-12-06 10:00:00|28.14|27.98|28.21|28.05|28.25|28.09|28.14|27.98|68
1638785100000|2021-12-06 10:05:00|28.2|28.04|28.21|28.05|28.21|28.05|28.14|27.98|82
1638785400000|2021-12-06 10:10:00|28.22|28.06|28.11|27.95|28.23|28.07|28.11|27.95|48
1638785700000|2021-12-06 10:15:00|28.12|27.96|28.09|27.93|28.21|28.05|28.09|27.93|49
1638786000000|2021-12-06 10:20:00|28.1|27.94|28.28|28.12|28.29|28.13|28.1|27.94|23
1638786300000|2021-12-06 10:25:00|28.29|28.13|28.5|28.34|28.57|28.41|28.28|28.12|248
1638786600000|2021-12-06 10:30:00|28.49|28.33|28.45|28.29|28.64|28.48|28.44|28.28|155
1638786900000|2021-12-06 10:35:00|28.44|28.28|28.47|28.31|28.47|28.31|28.4|28.24|37
1638787200000|2021-12-06 10:40:00|28.49|28.33|28.49|28.33|28.57|28.41|28.46|28.3|80
1638787500000|2021-12-06 10:45:00|28.5|28.34|28.49|28.33|28.52|28.36|28.42|28.26|28
1638787800000|2021-12-06 10:50:00|28.47|28.31|28.54|28.38|28.57|28.41|28.44|28.28|74
1638788100000|2021-12-06 10:55:00|28.56|28.4|28.54|28.38|28.6|28.44|28.51|28.35|98
1638788400000|2021-12-06 11:00:00|28.56|28.4|28.45|28.29|28.57|28.41|28.37|28.21|169
1638788700000|2021-12-06 11:05:00|28.49|28.33|28.29|28.13|28.5|28.34|28.28|28.12|88
1638789000000|2021-12-06 11:10:00|28.3|28.14|28.32|28.16|28.35|28.19|28.27|28.11|66
1638789300000|2021-12-06 11:15:00|28.3|28.14|28.21|28.05|28.3|28.14|28.18|28.02|28
1638789600000|2021-12-06 11:20:00|28.22|28.06|28.16|28|28.23|28.07|28.13|27.97|22
1638789900000|2021-12-06 11:25:00|28.14|27.98|28.13|27.97|28.18|28.02|28.13|27.97|66
1638790200000|2021-12-06 11:30:00|28.14|27.98|28.11|27.95|28.16|28|28.06|27.9|68
1638790500000|2021-12-06 11:35:00|28.06|27.9|28.06|27.9|28.11|27.95|28.06|27.9|12
1638790800000|2021-12-06 11:40:00|28.07|27.91|27.99|27.83|28.1|27.94|27.99|27.83|44
1638791100000|2021-12-06 11:45:00|27.98|27.82|28.05|27.89|28.06|27.9|27.92|27.76|48
1638791400000|2021-12-06 11:50:00|28.04|27.88|27.99|27.83|28.06|27.9|27.97|27.81|34
1638791700000|2021-12-06 11:55:00|27.97|27.81|27.82|27.66|27.97|27.81|27.82|27.66|56
1638792000000|2021-12-06 12:00:00|27.81|27.65|27.85|27.69|27.85|27.69|27.78|27.62|47
1638792300000|2021-12-06 12:05:00|27.82|27.66|27.93|27.77|27.97|27.81|27.81|27.65|89
1638792600000|2021-12-06 12:10:00|27.94|27.78|27.93|27.77|27.97|27.81|27.9|27.74|33
1638792900000|2021-12-06 12:15:00|27.97|27.81|28.09|27.93|28.09|27.93|27.96|27.8|40
1638793200000|2021-12-06 12:20:00|28.08|27.92|28.02|27.86|28.14|27.98|28.02|27.86|35
1638793500000|2021-12-06 12:25:00|28.04|27.88|28.04|27.88|28.04|27.88|28|27.84|26
1638793800000|2021-12-06 12:30:00|28.07|27.91|28.09|27.93|28.09|27.93|28.04|27.88|8
1638794100000|2021-12-06 12:35:00|28.08|27.92|27.97|27.81|28.08|27.92|27.95|27.79|46
1638794400000|2021-12-06 12:40:00|27.96|27.8|27.95|27.79|27.97|27.81|27.95|27.79|20
1638794700000|2021-12-06 12:45:00|27.96|27.8|27.95|27.79|28|27.84|27.95|27.79|91
1638795000000|2021-12-06 12:50:00|27.93|27.77|28.03|27.87|28.08|27.92|27.92|27.76|131
1638795300000|2021-12-06 12:55:00|28.04|27.88|28.03|27.87|28.04|27.88|27.98|27.82|6
1638795600000|2021-12-06 13:00:00|28|27.84|28.03|27.87|28.04|27.88|27.98|27.82|30
1638795900000|2021-12-06 13:05:00|28.04|27.88|27.93|27.77|28.05|27.89|27.93|27.77|24
1638796200000|2021-12-06 13:10:00|27.94|27.78|27.88|27.72|27.98|27.82|27.88|27.72|41
1638796500000|2021-12-06 13:15:00|27.93|27.77|27.83|27.67|27.93|27.77|27.79|27.63|46
1638796800000|2021-12-06 13:20:00|27.82|27.66|27.91|27.75|27.93|27.77|27.81|27.65|62
1638797100000|2021-12-06 13:25:00|27.88|27.72|27.93|27.77|27.93|27.77|27.83|27.67|61
1638797400000|2021-12-06 13:30:00|27.94|27.78|27.98|27.82|28.05|27.89|27.94|27.78|84
1638797700000|2021-12-06 13:35:00|27.96|27.8|27.81|27.65|27.98|27.82|27.78|27.62|52
1638798000000|2021-12-06 13:40:00|27.8|27.64|27.86|27.7|27.86|27.7|27.76|27.6|49
1638798300000|2021-12-06 13:45:00|27.83|27.67|27.96|27.8|27.96|27.8|27.81|27.65|152
1638798600000|2021-12-06 13:50:00|27.94|27.78|27.93|27.77|27.96|27.8|27.91|27.75|24
1638798900000|2021-12-06 13:55:00|27.92|27.76|27.81|27.65|27.94|27.78|27.81|27.65|41
1638799200000|2021-12-06 14:00:00|27.82|27.66|27.82|27.66|27.91|27.75|27.78|27.62|81
1638799500000|2021-12-06 14:05:00|27.81|27.65|27.76|27.6|27.9|27.74|27.76|27.6|75
1638799800000|2021-12-06 14:10:00|27.72|27.56|27.66|27.5|27.73|27.57|27.59|27.43|237
1638800100000|2021-12-06 14:15:00|27.65|27.49|27.57|27.41|27.66|27.5|27.55|27.39|156
1638800400000|2021-12-06 14:20:00|27.58|27.42|27.61|27.45|27.64|27.48|27.58|27.42|124
1638800700000|2021-12-06 14:25:00|27.62|27.46|27.64|27.48|27.69|27.53|27.61|27.45|122
1638801000000|2021-12-06 14:30:00|27.63|27.47|28.16|28|28.16|28|27.53|27.37|1277
1638801300000|2021-12-06 14:35:00|28.17|28.01|28.51|28.35|28.58|28.42|28.13|27.97|1238
1638801600000|2021-12-06 14:40:00|28.52|28.36|27.97|27.81|28.61|28.45|27.92|27.76|1429
1638801900000|2021-12-06 14:45:00|27.96|27.8|27.75|27.59|28.04|27.88|27.66|27.5|1340
1638802200000|2021-12-06 14:50:00|27.76|27.6|27.8|27.64|27.82|27.66|27.49|27.33|1398
1638802500000|2021-12-06 14:55:00|27.78|27.62|27.49|27.33|27.9|27.74|27.44|27.28|1004
1638802800000|2021-12-06 15:00:00|27.5|27.34|27.85|27.69|28.02|27.86|27.42|27.26|1223
1638803100000|2021-12-06 15:05:00|27.86|27.7|27.6|27.44|28.06|27.9|27.6|27.44|963
1638803400000|2021-12-06 15:10:00|27.65|27.49|27.42|27.26|27.7|27.54|27.3|27.14|1452
1638803700000|2021-12-06 15:15:00|27.41|27.25|27.42|27.26|27.44|27.28|27.25|27.09|1074
1638804000000|2021-12-06 15:20:00|27.44|27.28|27.42|27.26|27.47|27.31|27.35|27.19|797
1638804300000|2021-12-06 15:25:00|27.43|27.27|27.42|27.26|27.51|27.35|27.39|27.23|586
1638804600000|2021-12-06 15:30:00|27.41|27.25|27.56|27.4|27.59|27.43|27.32|27.16|695
1638804900000|2021-12-06 15:35:00|27.58|27.42|27.66|27.5|27.79|27.63|27.58|27.42|798
1638805200000|2021-12-06 15:40:00|27.65|27.49|27.95|27.79|28|27.84|27.59|27.43|814
1638805500000|2021-12-06 15:45:00|27.94|27.78|27.76|27.6|27.95|27.79|27.71|27.55|583
1638805800000|2021-12-06 15:50:00|27.71|27.55|27.81|27.65|28|27.84|27.71|27.55|492
1638806100000|2021-12-06 15:55:00|27.82|27.66|27.47|27.31|27.82|27.66|27.46|27.3|826
1638806400000|2021-12-06 16:00:00|27.49|27.33|27.5|27.34|27.54|27.38|27.41|27.25|1046
1638806700000|2021-12-06 16:05:00|27.51|27.35|27.63|27.47|27.68|27.52|27.44|27.28|666
1638807000000|2021-12-06 16:10:00|27.62|27.46|27.97|27.81|27.97|27.81|27.55|27.39|800
1638807300000|2021-12-06 16:15:00|27.99|27.83|27.76|27.6|28.04|27.88|27.71|27.55|681
1638807600000|2021-12-06 16:20:00|27.78|27.62|27.7|27.54|27.85|27.69|27.68|27.52|662
1638807900000|2021-12-06 16:25:00|27.69|27.53|27.78|27.62|27.8|27.64|27.62|27.46|554
1638808200000|2021-12-06 16:30:00|27.76|27.6|27.63|27.47|27.89|27.73|27.58|27.42|528
1638808500000|2021-12-06 16:35:00|27.62|27.46|27.72|27.56|27.82|27.66|27.58|27.42|379
1638808800000|2021-12-06 16:40:00|27.7|27.54|27.61|27.45|27.75|27.59|27.61|27.45|360
1638809100000|2021-12-06 16:45:00|27.66|27.5|27.94|27.78|27.99|27.83|27.61|27.45|441
1638809400000|2021-12-06 16:50:00|27.96|27.8|27.87|27.71|28.04|27.88|27.85|27.69|251
1638809700000|2021-12-06 16:55:00|27.9|27.74|27.97|27.81|28.04|27.88|27.85|27.69|416
1638810000000|2021-12-06 17:00:00|27.96|27.8|27.8|27.64|28|27.84|27.75|27.59|285
1638810300000|2021-12-06 17:05:00|27.78|27.62|27.68|27.52|27.87|27.71|27.68|27.52|337
1638810600000|2021-12-06 17:10:00|27.7|27.54|27.68|27.52|27.73|27.57|27.54|27.38|581
1638810900000|2021-12-06 17:15:00|27.66|27.5|27.44|27.28|27.73|27.57|27.44|27.28|371
1638811200000|2021-12-06 17:20:00|27.45|27.29|27.44|27.28|27.46|27.3|27.36|27.2|334
1638811500000|2021-12-06 17:25:00|27.39|27.23|27.36|27.2|27.44|27.28|27.31|27.15|364
1638811800000|2021-12-06 17:30:00|27.35|27.19|27.37|27.21|27.44|27.28|27.34|27.18|576
1638812100000|2021-12-06 17:35:00|27.34|27.18|27.35|27.19|27.39|27.23|27.29|27.13|540
1638812400000|2021-12-06 17:40:00|27.34|27.18|27.37|27.21|27.42|27.26|27.31|27.15|504
1638812700000|2021-12-06 17:45:00|27.36|27.2|27.18|27.02|27.37|27.21|27.17|27.01|633
1638813000000|2021-12-06 17:50:00|27.21|27.05|27.11|26.95|27.21|27.05|27.11|26.95|374
1638813300000|2021-12-06 17:55:00|27.12|26.96|26.94|26.78|27.16|27|26.94|26.78|525
1638813600000|2021-12-06 18:00:00|26.92|26.76|26.86|26.7|27.04|26.88|26.85|26.69|701
1638813900000|2021-12-06 18:05:00|26.85|26.69|26.92|26.76|26.97|26.81|26.85|26.69|725
1638814200000|2021-12-06 18:10:00|26.9|26.74|27|26.84|27|26.84|26.85|26.69|325
1638814500000|2021-12-06 18:15:00|26.99|26.83|26.93|26.77|26.99|26.83|26.88|26.72|281
1638814800000|2021-12-06 18:20:00|26.94|26.78|26.88|26.72|27|26.84|26.86|26.7|307
1638815100000|2021-12-06 18:25:00|26.86|26.7|26.71|26.55|26.86|26.7|26.67|26.51|1014
1638815400000|2021-12-06 18:30:00|26.69|26.53|26.67|26.51|26.72|26.56|26.62|26.46|673
1638815700000|2021-12-06 18:35:00|26.66|26.5|26.62|26.46|26.72|26.56|26.6|26.44|468
1638816000000|2021-12-06 18:40:00|26.61|26.45|26.69|26.53|26.74|26.58|26.55|26.39|602
1638816300000|2021-12-06 18:45:00|26.68|26.52|26.62|26.46|26.74|26.58|26.6|26.44|288
1638816600000|2021-12-06 18:50:00|26.65|26.49|26.6|26.44|26.67|26.51|26.58|26.42|356
1638816900000|2021-12-06 18:55:00|26.58|26.42|26.53|26.37|26.65|26.49|26.51|26.35|525
1638817200000|2021-12-06 19:00:00|26.51|26.35|26.51|26.35|26.53|26.37|26.46|26.3|313
1638817500000|2021-12-06 19:05:00|26.52|26.36|26.64|26.48|26.65|26.49|26.52|26.36|466
1638817800000|2021-12-06 19:10:00|26.63|26.47|26.52|26.36|26.65|26.49|26.46|26.3|267
1638818100000|2021-12-06 19:15:00|26.53|26.37|26.58|26.42|26.58|26.42|26.48|26.32|296
1638818400000|2021-12-06 19:20:00|26.59|26.43|26.53|26.37|26.63|26.47|26.51|26.35|172
1638818700000|2021-12-06 19:25:00|26.56|26.4|26.48|26.32|26.58|26.42|26.46|26.3|358
1638819000000|2021-12-06 19:30:00|26.5|26.34|26.51|26.35|26.53|26.37|26.41|26.25|380
1638819300000|2021-12-06 19:35:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|667
1638819600000|2021-12-06 19:40:00|26.55|26.39|26.77|26.61|26.78|26.62|26.51|26.35|1237
1638819900000|2021-12-06 19:45:00|26.74|26.58|26.82|26.66|26.84|26.68|26.7|26.54|701
1638820200000|2021-12-06 19:50:00|26.85|26.69|26.92|26.76|26.95|26.79|26.82|26.66|493
1638820500000|2021-12-06 19:55:00|26.93|26.77|26.85|26.69|26.94|26.78|26.8|26.64|658
1638820800000|2021-12-06 20:00:00|26.84|26.68|27|26.84|27|26.84|26.71|26.55|905
1638821100000|2021-12-06 20:05:00|26.98|26.82|26.8|26.64|27|26.84|26.76|26.6|745
1638821400000|2021-12-06 20:10:00|26.81|26.65|26.65|26.49|26.83|26.67|26.64|26.48|807
1638821700000|2021-12-06 20:15:00|26.66|26.5|26.49|26.33|26.66|26.5|26.49|26.33|701
1638822000000|2021-12-06 20:20:00|26.51|26.35|26.66|26.5|26.68|26.52|26.51|26.35|524
1638822300000|2021-12-06 20:25:00|26.68|26.52|26.59|26.43|26.78|26.62|26.56|26.4|569
1638822600000|2021-12-06 20:30:00|26.6|26.44|26.64|26.48|26.76|26.6|26.54|26.38|745
1638822900000|2021-12-06 20:35:00|26.66|26.5|26.56|26.4|26.71|26.55|26.51|26.35|620
1638823200000|2021-12-06 20:40:00|26.54|26.38|26.56|26.4|26.68|26.52|26.51|26.35|702
1638823500000|2021-12-06 20:45:00|26.58|26.42|26.56|26.4|26.82|26.66|26.56|26.4|826
1638823800000|2021-12-06 20:50:00|26.59|26.43|26.38|26.22|26.68|26.52|26.36|26.2|1298
1638824100000|2021-12-06 20:55:00|26.4|26.24|26.45|26.29|26.55|26.39|26.38|26.22|1560
1638824400000|2021-12-06 21:00:00|26.43|26.27|26.47|26.31|26.52|26.36|26.43|26.27|696
1638824700000|2021-12-06 21:05:00|26.44|26.28|26.4|26.24|26.47|26.31|26.37|26.21|597
1638825000000|2021-12-06 21:10:00|26.39|26.23|26.38|26.22|26.4|26.24|26.28|26.12|881
1638826200000|2021-12-06 21:30:00|26.37|26.21|26.38|26.22|26.38|26.22|26.33|26.17|210
1638826500000|2021-12-06 21:35:00|26.4|26.24|26.4|26.24|26.4|26.24|26.38|26.22|32
1638826800000|2021-12-06 21:40:00|26.38|26.22|26.4|26.24|26.4|26.24|26.38|26.22|20
1638827100000|2021-12-06 21:45:00|26.39|26.23|26.45|26.29|26.45|26.29|26.38|26.22|32
1638827400000|2021-12-06 21:50:00|26.43|26.27|26.4|26.24|26.43|26.27|26.4|26.24|26
1638827700000|2021-12-06 21:55:00|26.39|26.23|26.43|26.27|26.43|26.27|26.39|26.23|27
1638831600000|2021-12-06 23:00:00|26.39|26.23|26.28|26.12|26.4|26.24|26.28|26.12|39
1638831900000|2021-12-06 23:05:00|26.29|26.13|26.33|26.17|26.33|26.17|26.29|26.13|19
1638832200000|2021-12-06 23:10:00|26.32|26.16|26.3|26.14|26.33|26.17|26.28|26.12|50
1638832500000|2021-12-06 23:15:00|26.31|26.15|26.3|26.14|26.31|26.15|26.3|26.14|24
1638832800000|2021-12-06 23:20:00|26.31|26.15|26.3|26.14|26.31|26.15|26.28|26.12|8
1638833100000|2021-12-06 23:25:00|26.33|26.17|26.3|26.14|26.33|26.17|26.27|26.11|89
1638833400000|2021-12-06 23:30:00|26.29|26.13|26.32|26.16|26.34|26.18|26.29|26.13|38
1638833700000|2021-12-06 23:35:00|26.31|26.15|26.34|26.18|26.34|26.18|26.29|26.13|3
1638834000000|2021-12-06 23:40:00|26.3|26.14|26.33|26.17|26.34|26.18|26.29|26.13|20
1638834300000|2021-12-06 23:45:00|26.34|26.18|26.34|26.18|26.34|26.18|26.32|26.16|2
1638834600000|2021-12-06 23:50:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1638834900000|2021-12-06 23:55:00|26.31|26.15|26.29|26.13|26.33|26.17|26.29|26.13|4
1638835200000|2021-12-07 00:00:00|26.34|26.18|26.32|26.16|26.34|26.18|26.29|26.13|27
1638835500000|2021-12-07 00:05:00|26.31|26.15|26.22|26.06|26.34|26.18|26.17|26.01|91
1638835800000|2021-12-07 00:10:00|26.2|26.04|26.29|26.13|26.29|26.13|26.17|26.01|77
1638836100000|2021-12-07 00:15:00|26.32|26.16|26.36|26.2|26.36|26.2|26.31|26.15|62
1638836400000|2021-12-07 00:20:00|26.35|26.19|26.34|26.18|26.36|26.2|26.3|26.14|5
1638836700000|2021-12-07 00:25:00|26.32|26.16|26.29|26.13|26.32|26.16|26.28|26.12|18
1638837000000|2021-12-07 00:30:00|26.27|26.11|26.27|26.11|26.32|26.16|26.25|26.09|14
1638837300000|2021-12-07 00:35:00|26.28|26.12|26.25|26.09|26.29|26.13|26.24|26.08|4
1638837600000|2021-12-07 00:40:00|26.24|26.08|26.22|26.06|26.27|26.11|26.17|26.01|22
1638837900000|2021-12-07 00:45:00|26.2|26.04|26.25|26.09|26.27|26.11|26.2|26.04|14
1638838200000|2021-12-07 00:50:00|26.24|26.08|26.24|26.08|26.25|26.09|26.22|26.06|20
1638838500000|2021-12-07 00:55:00|26.23|26.07|26.17|26.01|26.23|26.07|26.17|26.01|16
1638838800000|2021-12-07 01:00:00|26.18|26.02|26.03|25.87|26.19|26.03|26|25.84|72
1638839100000|2021-12-07 01:05:00|26|25.84|26|25.84|26.05|25.89|26|25.84|10
1638839400000|2021-12-07 01:10:00|25.99|25.83|25.93|25.77|26|25.84|25.93|25.77|70
1638839700000|2021-12-07 01:15:00|25.94|25.78|25.95|25.79|25.99|25.83|25.93|25.77|24
1638840000000|2021-12-07 01:20:00|25.96|25.8|25.96|25.8|25.98|25.82|25.94|25.78|3
1638840300000|2021-12-07 01:25:00|25.98|25.82|26|25.84|26.02|25.86|25.95|25.79|13
1638840600000|2021-12-07 01:30:00|26.01|25.85|26.06|25.9|26.07|25.91|26.01|25.85|32
1638840900000|2021-12-07 01:35:00|26.07|25.91|25.95|25.79|26.07|25.91|25.95|25.79|15
1638841200000|2021-12-07 01:40:00|25.94|25.78|25.9|25.74|25.95|25.79|25.88|25.72|15
1638841500000|2021-12-07 01:45:00|25.88|25.72|25.9|25.74|25.93|25.77|25.88|25.72|3
1638841800000|2021-12-07 01:50:00|25.91|25.75|25.95|25.79|25.96|25.8|25.9|25.74|26
1638842100000|2021-12-07 01:55:00|25.92|25.76|25.95|25.79|25.95|25.79|25.9|25.74|1
1638842400000|2021-12-07 02:00:00|25.98|25.82|25.95|25.79|26|25.84|25.95|25.79|3
1638842700000|2021-12-07 02:05:00|26|25.84|26|25.84|26|25.84|26|25.84|25
1638843000000|2021-12-07 02:10:00|26.01|25.85|26.07|25.91|26.12|25.96|26|25.84|23
1638843300000|2021-12-07 02:15:00|26.08|25.92|26|25.84|26.08|25.92|26|25.84|5
1638843600000|2021-12-07 02:20:00|25.99|25.83|25.99|25.83|26|25.84|25.96|25.8|1
1638843900000|2021-12-07 02:25:00|26|25.84|26|25.84|26.01|25.85|25.97|25.81|0
1638844200000|2021-12-07 02:30:00|26.01|25.85|26.07|25.91|26.08|25.92|26.01|25.85|3
1638844500000|2021-12-07 02:35:00|26.06|25.9|26.05|25.89|26.07|25.91|26.01|25.85|4
1638844800000|2021-12-07 02:40:00|26.03|25.87|25.95|25.79|26.03|25.87|25.95|25.79|21
1638845100000|2021-12-07 02:45:00|25.96|25.8|26.05|25.89|26.05|25.89|25.95|25.79|18
1638845400000|2021-12-07 02:50:00|26.06|25.9|26.06|25.9|26.1|25.94|26.05|25.89|3
1638845700000|2021-12-07 02:55:00|26.07|25.91|26.06|25.9|26.07|25.91|26.03|25.87|0
1638846000000|2021-12-07 03:00:00|26.05|25.89|26.05|25.89|26.06|25.9|26.05|25.89|0
1638846300000|2021-12-07 03:05:00|26.02|25.86|26.07|25.91|26.1|25.94|26|25.84|4
1638846600000|2021-12-07 03:10:00|26.08|25.92|26.05|25.89|26.1|25.94|26.05|25.89|0
1638846900000|2021-12-07 03:15:00|26.04|25.88|26.05|25.89|26.06|25.9|26.03|25.87|9
1638847200000|2021-12-07 03:20:00|26.01|25.85|26.03|25.87|26.05|25.89|26|25.84|11
1638847500000|2021-12-07 03:25:00|26|25.84|26.03|25.87|26.03|25.87|26|25.84|2
1638847800000|2021-12-07 03:30:00|26.01|25.85|26.01|25.85|26.03|25.87|25.98|25.82|10
1638848100000|2021-12-07 03:35:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|1
1638848400000|2021-12-07 03:40:00|25.96|25.8|25.93|25.77|25.98|25.82|25.93|25.77|36
1638848700000|2021-12-07 03:45:00|||||||||1
1638849000000|2021-12-07 03:50:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|18
1638849300000|2021-12-07 03:55:00|25.96|25.8|25.93|25.77|25.96|25.8|25.93|25.77|1
1638849600000|2021-12-07 04:00:00|||||||||2
1638849900000|2021-12-07 04:05:00|25.88|25.72|25.86|25.7|25.91|25.75|25.86|25.7|126
1638850200000|2021-12-07 04:10:00|25.81|25.65|25.78|25.62|25.81|25.65|25.76|25.6|35
1638850500000|2021-12-07 04:15:00|25.79|25.63|25.81|25.65|25.81|25.65|25.78|25.62|19
1638850800000|2021-12-07 04:20:00|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|2
1638851100000|2021-12-07 04:25:00|25.76|25.6|25.76|25.6|25.81|25.65|25.76|25.6|4
1638851400000|2021-12-07 04:30:00|||||||||2
1638851700000|2021-12-07 04:35:00|25.75|25.59|25.81|25.65|25.81|25.65|25.75|25.59|24
1638852000000|2021-12-07 04:40:00|25.8|25.64|25.76|25.6|25.81|25.65|25.76|25.6|1
1638852300000|2021-12-07 04:45:00|25.81|25.65|25.81|25.65|25.81|25.65|25.79|25.63|12
1638852600000|2021-12-07 04:50:00|25.83|25.67|25.83|25.67|25.85|25.69|25.82|25.66|5
1638852900000|2021-12-07 04:55:00|25.82|25.66|25.8|25.64|25.83|25.67|25.8|25.64|0
1638853200000|2021-12-07 05:00:00|25.81|25.65|25.81|25.65|25.81|25.65|25.8|25.64|3
1638853500000|2021-12-07 05:05:00|25.8|25.64|25.8|25.64|25.81|25.65|25.8|25.64|3
1638853800000|2021-12-07 05:10:00|25.81|25.65|25.73|25.57|25.81|25.65|25.71|25.55|5
1638854100000|2021-12-07 05:15:00|25.74|25.58|25.74|25.58|25.74|25.58|25.71|25.55|12
1638854400000|2021-12-07 05:20:00|25.73|25.57|25.74|25.58|25.74|25.58|25.71|25.55|0
1638854700000|2021-12-07 05:25:00|25.73|25.57|25.73|25.57|25.74|25.58|25.71|25.55|10
1638855000000|2021-12-07 05:30:00|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|2
1638855300000|2021-12-07 05:35:00|25.69|25.53|25.64|25.48|25.69|25.53|25.59|25.43|87
1638855600000|2021-12-07 05:40:00|25.63|25.47|25.59|25.43|25.64|25.48|25.59|25.43|10
1638855900000|2021-12-07 05:45:00|25.62|25.46|25.59|25.43|25.64|25.48|25.59|25.43|13
1638856200000|2021-12-07 05:50:00|25.54|25.38|25.54|25.38|25.59|25.43|25.54|25.38|101
1638856500000|2021-12-07 05:55:00|25.52|25.36|25.52|25.36|25.53|25.37|25.51|25.35|19
1638856800000|2021-12-07 06:00:00|25.54|25.38|25.61|25.45|25.64|25.48|25.54|25.38|43
1638857100000|2021-12-07 06:05:00|25.6|25.44|25.59|25.43|25.61|25.45|25.56|25.4|16
1638857400000|2021-12-07 06:10:00|25.6|25.44|25.59|25.43|25.61|25.45|25.59|25.43|17
1638857700000|2021-12-07 06:15:00|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|10
1638858000000|2021-12-07 06:20:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|12
1638858300000|2021-12-07 06:25:00|25.59|25.43|25.59|25.43|25.59|25.43|25.54|25.38|12
1638858600000|2021-12-07 06:30:00|25.58|25.42|25.54|25.38|25.59|25.43|25.54|25.38|0
1638858900000|2021-12-07 06:35:00|25.57|25.41|25.54|25.38|25.59|25.43|25.54|25.38|5
1638859200000|2021-12-07 06:40:00|25.52|25.36|25.54|25.38|25.54|25.38|25.52|25.36|3
1638859500000|2021-12-07 06:45:00|25.53|25.37|25.52|25.36|25.54|25.38|25.52|25.36|2
1638859800000|2021-12-07 06:50:00|25.49|25.33|25.47|25.31|25.52|25.36|25.46|25.3|49
1638860100000|2021-12-07 06:55:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|16
1638860400000|2021-12-07 07:00:00|25.51|25.35|25.41|25.25|25.52|25.36|25.36|25.2|55
1638860700000|2021-12-07 07:05:00|25.39|25.23|25.36|25.2|25.42|25.26|25.36|25.2|42
1638861000000|2021-12-07 07:10:00|25.37|25.21|25.44|25.28|25.46|25.3|25.36|25.2|9
1638861300000|2021-12-07 07:15:00|25.42|25.26|25.41|25.25|25.46|25.3|25.37|25.21|19
1638861600000|2021-12-07 07:20:00|25.37|25.21|25.4|25.24|25.41|25.25|25.34|25.18|101
1638861900000|2021-12-07 07:25:00|25.39|25.23|25.41|25.25|25.41|25.25|25.36|25.2|17
1638862200000|2021-12-07 07:30:00|25.42|25.26|25.43|25.27|25.46|25.3|25.4|25.24|20
1638862500000|2021-12-07 07:35:00|25.42|25.26|25.41|25.25|25.44|25.28|25.39|25.23|31
1638862800000|2021-12-07 07:40:00|25.4|25.24|25.44|25.28|25.46|25.3|25.4|25.24|4
1638863100000|2021-12-07 07:45:00|25.46|25.3|25.44|25.28|25.46|25.3|25.39|25.23|41
1638863400000|2021-12-07 07:50:00|25.41|25.25|25.34|25.18|25.41|25.25|25.34|25.18|25
1638863700000|2021-12-07 07:55:00|25.32|25.16|25.29|25.13|25.34|25.18|25.22|25.06|93
1638864000000|2021-12-07 08:00:00|25.34|25.18|25.27|25.11|25.35|25.19|25.26|25.1|55
1638864300000|2021-12-07 08:05:00|25.28|25.12|25.2|25.04|25.32|25.16|25.2|25.04|93
1638864600000|2021-12-07 08:10:00|25.21|25.05|25.15|24.99|25.22|25.06|25.13|24.97|146
1638864900000|2021-12-07 08:15:00|25.19|25.03|25.11|24.95|25.2|25.04|25.11|24.95|126
1638865200000|2021-12-07 08:20:00|25.13|24.97|25.13|24.97|25.15|24.99|25.08|24.92|49
1638865500000|2021-12-07 08:25:00|25.11|24.95|25.06|24.9|25.13|24.97|25.04|24.88|51
1638865800000|2021-12-07 08:30:00|25.04|24.88|25.01|24.85|25.08|24.92|25.01|24.85|108
1638866100000|2021-12-07 08:35:00|24.98|24.82|24.96|24.8|25.03|24.87|24.94|24.78|86
1638866400000|2021-12-07 08:40:00|24.93|24.77|24.86|24.7|24.96|24.8|24.86|24.7|210
1638866700000|2021-12-07 08:45:00|24.88|24.72|24.86|24.7|24.88|24.72|24.81|24.65|177
1638867000000|2021-12-07 08:50:00|24.83|24.67|24.88|24.72|24.88|24.72|24.83|24.67|93
1638867300000|2021-12-07 08:55:00|24.86|24.7|24.86|24.7|24.9|24.74|24.82|24.66|68
1638867600000|2021-12-07 09:00:00|24.89|24.73|24.87|24.71|24.9|24.74|24.82|24.66|124
1638867900000|2021-12-07 09:05:00|24.86|24.7|24.87|24.71|24.92|24.76|24.82|24.66|75
1638868200000|2021-12-07 09:10:00|24.88|24.72|24.87|24.71|24.92|24.76|24.87|24.71|40
1638868500000|2021-12-07 09:15:00|24.88|24.72|24.89|24.73|24.92|24.76|24.86|24.7|37
1638868800000|2021-12-07 09:20:00|24.92|24.76|24.85|24.69|24.92|24.76|24.85|24.69|43
1638869100000|2021-12-07 09:25:00|24.86|24.7|24.92|24.76|24.92|24.76|24.85|24.69|9
1638869400000|2021-12-07 09:30:00|24.9|24.74|24.99|24.83|24.99|24.83|24.89|24.73|15
1638869700000|2021-12-07 09:35:00|24.98|24.82|24.99|24.83|24.99|24.83|24.95|24.79|63
1638870000000|2021-12-07 09:40:00|24.98|24.82|24.93|24.77|24.99|24.83|24.92|24.76|44
1638870300000|2021-12-07 09:45:00|24.94|24.78|24.9|24.74|24.94|24.78|24.89|24.73|17
1638870600000|2021-12-07 09:50:00|24.89|24.73|24.94|24.78|24.94|24.78|24.88|24.72|26
1638870900000|2021-12-07 09:55:00|24.92|24.76|24.92|24.76|24.94|24.78|24.89|24.73|32
1638871200000|2021-12-07 10:00:00|24.94|24.78|24.87|24.71|24.94|24.78|24.87|24.71|28
1638871500000|2021-12-07 10:05:00|24.89|24.73|24.85|24.69|24.91|24.75|24.85|24.69|20
1638871800000|2021-12-07 10:10:00|24.87|24.71|24.8|24.64|24.87|24.71|24.8|24.64|92
1638872100000|2021-12-07 10:15:00|24.78|24.62|24.8|24.64|24.8|24.64|24.78|24.62|64
1638872400000|2021-12-07 10:20:00|24.78|24.62|24.85|24.69|24.85|24.69|24.78|24.62|40
1638872700000|2021-12-07 10:25:00|24.83|24.67|24.8|24.64|24.84|24.68|24.8|24.64|12
1638873000000|2021-12-07 10:30:00|24.83|24.67|24.85|24.69|24.85|24.69|24.8|24.64|120
1638873300000|2021-12-07 10:35:00|24.84|24.68|24.85|24.69|24.85|24.69|24.8|24.64|18
1638873600000|2021-12-07 10:40:00|24.84|24.68|24.83|24.67|24.85|24.69|24.8|24.64|13
1638873900000|2021-12-07 10:45:00|24.82|24.66|24.8|24.64|24.83|24.67|24.78|24.62|14
1638874200000|2021-12-07 10:50:00|24.78|24.62|24.8|24.64|24.8|24.64|24.68|24.52|90
1638874500000|2021-12-07 10:55:00|24.79|24.63|24.78|24.62|24.8|24.64|24.76|24.6|11
1638874800000|2021-12-07 11:00:00|24.8|24.64|24.8|24.64|24.82|24.66|24.75|24.59|28
1638875100000|2021-12-07 11:05:00|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|20
1638875400000|2021-12-07 11:10:00|24.86|24.7|24.87|24.71|24.87|24.71|24.82|24.66|47
1638875700000|2021-12-07 11:15:00|24.86|24.7|24.85|24.69|24.87|24.71|24.82|24.66|1
1638876000000|2021-12-07 11:20:00|24.85|24.69|24.85|24.69|24.85|24.69|24.82|24.66|68
1638876300000|2021-12-07 11:25:00|24.87|24.71|24.87|24.71|24.9|24.74|24.85|24.69|83
1638876600000|2021-12-07 11:30:00|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|64
1638876900000|2021-12-07 11:35:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|24
1638877200000|2021-12-07 11:40:00|24.89|24.73|24.9|24.74|24.9|24.74|24.85|24.69|104
1638877500000|2021-12-07 11:45:00|24.92|24.76|24.92|24.76|24.92|24.76|24.9|24.74|16
1638877800000|2021-12-07 11:50:00|||||||||30
1638878100000|2021-12-07 11:55:00|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|8
1638878400000|2021-12-07 12:00:00|24.91|24.75|25.02|24.86|25.02|24.86|24.9|24.74|27
1638878700000|2021-12-07 12:05:00|24.99|24.83|24.97|24.81|25.04|24.88|24.97|24.81|40
1638879000000|2021-12-07 12:10:00|24.99|24.83|25|24.84|25.02|24.86|24.97|24.81|15
1638879300000|2021-12-07 12:15:00|24.99|24.83|25.04|24.88|25.05|24.89|24.99|24.83|37
1638879600000|2021-12-07 12:20:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|16
1638879900000|2021-12-07 12:25:00|25.02|24.86|25.05|24.89|25.05|24.89|25.02|24.86|31
1638880200000|2021-12-07 12:30:00|25.04|24.88|25|24.84|25.05|24.89|25|24.84|19
1638880500000|2021-12-07 12:35:00|25.01|24.85|25.04|24.88|25.06|24.9|25.01|24.85|2
1638880800000|2021-12-07 12:40:00|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|44
1638881100000|2021-12-07 12:45:00|||||||||1
1638881400000|2021-12-07 12:50:00|24.99|24.83|24.96|24.8|24.99|24.83|24.96|24.8|17
1638881700000|2021-12-07 12:55:00|24.99|24.83|24.99|24.83|25.01|24.85|24.99|24.83|23
1638882000000|2021-12-07 13:00:00|24.97|24.81|25.01|24.85|25.02|24.86|24.96|24.8|45
1638882300000|2021-12-07 13:05:00|25.02|24.86|25.03|24.87|25.04|24.88|25.01|24.85|77
1638882600000|2021-12-07 13:10:00|25.04|24.88|24.98|24.82|25.04|24.88|24.98|24.82|38
1638882900000|2021-12-07 13:15:00|24.99|24.83|24.98|24.82|25.01|24.85|24.98|24.82|34
1638883200000|2021-12-07 13:20:00|25.01|24.85|24.98|24.82|25.01|24.85|24.98|24.82|23
1638883500000|2021-12-07 13:25:00|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|43
1638883800000|2021-12-07 13:30:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|38
1638884100000|2021-12-07 13:35:00|24.94|24.78|24.89|24.73|24.94|24.78|24.89|24.73|89
1638884400000|2021-12-07 13:40:00|24.9|24.74|24.89|24.73|24.91|24.75|24.84|24.68|173
1638884700000|2021-12-07 13:45:00|||||||||66
1638885000000|2021-12-07 13:50:00|24.9|24.74|24.96|24.8|24.96|24.8|24.9|24.74|56
1638885300000|2021-12-07 13:55:00|24.94|24.78|25.01|24.85|25.01|24.85|24.91|24.75|98
1638885600000|2021-12-07 14:00:00|25.02|24.86|25.01|24.85|25.04|24.88|25.01|24.85|108
1638885900000|2021-12-07 14:05:00|25.02|24.86|25.06|24.9|25.06|24.9|25.01|24.85|125
1638886200000|2021-12-07 14:10:00|25.07|24.91|25.08|24.92|25.08|24.92|25.03|24.87|129
1638886500000|2021-12-07 14:15:00|25.09|24.93|25.1|24.94|25.1|24.94|25.08|24.92|162
1638886800000|2021-12-07 14:20:00|25.09|24.93|25.03|24.87|25.09|24.93|25.03|24.87|146
1638887100000|2021-12-07 14:25:00|25.04|24.88|25.05|24.89|25.09|24.93|25.04|24.88|201
1638887400000|2021-12-07 14:30:00|25.03|24.87|24.86|24.7|25.03|24.87|24.74|24.58|1074
1638887700000|2021-12-07 14:35:00|24.85|24.69|24.88|24.72|24.93|24.77|24.74|24.58|856
1638888000000|2021-12-07 14:40:00|24.92|24.76|24.67|24.51|24.92|24.76|24.67|24.51|1023
1638888300000|2021-12-07 14:45:00|24.65|24.49|24.52|24.36|24.67|24.51|24.52|24.36|952
1638888600000|2021-12-07 14:50:00|24.55|24.39|24.5|24.34|24.57|24.41|24.45|24.29|922
1638888900000|2021-12-07 14:55:00|24.52|24.36|24.33|24.17|24.52|24.36|24.33|24.17|688
1638889200000|2021-12-07 15:00:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|827
1638889500000|2021-12-07 15:05:00|24.27|24.11|23.99|23.83|24.27|24.11|23.98|23.82|969
1638889800000|2021-12-07 15:10:00|24.03|23.87|23.93|23.77|24.04|23.88|23.93|23.77|656
1638890100000|2021-12-07 15:15:00|23.89|23.73|23.96|23.8|23.96|23.8|23.89|23.73|490
1638890400000|2021-12-07 15:20:00|23.94|23.78|24.01|23.85|24.01|23.85|23.91|23.75|548
1638890700000|2021-12-07 15:25:00|24.03|23.87|24.06|23.9|24.07|23.91|24.01|23.85|448
1638891000000|2021-12-07 15:30:00|24.03|23.87|23.96|23.8|24.06|23.9|23.96|23.8|411
1638891300000|2021-12-07 15:35:00|23.93|23.77|23.93|23.77|23.96|23.8|23.91|23.75|385
1638891600000|2021-12-07 15:40:00|23.96|23.8|23.83|23.67|23.96|23.8|23.81|23.65|298
1638891900000|2021-12-07 15:45:00|23.81|23.65|23.86|23.7|23.91|23.75|23.81|23.65|461
1638892200000|2021-12-07 15:50:00|23.91|23.75|23.86|23.7|23.91|23.75|23.85|23.69|423
1638892500000|2021-12-07 15:55:00|23.88|23.72|23.92|23.76|23.92|23.76|23.86|23.7|515
1638892800000|2021-12-07 16:00:00|23.87|23.71|23.85|23.69|23.88|23.72|23.85|23.69|834
1638893100000|2021-12-07 16:05:00|23.87|23.71|23.92|23.76|23.92|23.76|23.82|23.66|394
1638893400000|2021-12-07 16:10:00|23.97|23.81|24.05|23.89|24.08|23.92|23.97|23.81|769
1638893700000|2021-12-07 16:15:00|24.03|23.87|24.03|23.87|24.03|23.87|24|23.84|344
1638894000000|2021-12-07 16:20:00|23.98|23.82|23.98|23.82|24.03|23.87|23.98|23.82|239
1638894300000|2021-12-07 16:25:00|23.93|23.77|23.93|23.77|23.98|23.82|23.93|23.77|715
1638894600000|2021-12-07 16:30:00|23.92|23.76|23.87|23.71|23.97|23.81|23.87|23.71|398
1638894900000|2021-12-07 16:35:00|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|604
1638895200000|2021-12-07 16:40:00|23.83|23.67|23.8|23.64|23.83|23.67|23.78|23.62|859
1638895500000|2021-12-07 16:45:00|23.78|23.62|23.83|23.67|23.85|23.69|23.78|23.62|557
1638895800000|2021-12-07 16:50:00|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|227
1638896100000|2021-12-07 16:55:00|23.88|23.72|23.88|23.72|23.88|23.72|23.83|23.67|287
1638896400000|2021-12-07 17:00:00|23.85|23.69|23.78|23.62|23.86|23.7|23.78|23.62|334
1638896700000|2021-12-07 17:05:00|23.76|23.6|23.74|23.58|23.76|23.6|23.64|23.48|634
1638897000000|2021-12-07 17:10:00|23.73|23.57|23.64|23.48|23.73|23.57|23.62|23.46|553
1638897300000|2021-12-07 17:15:00|23.62|23.46|23.64|23.48|23.64|23.48|23.59|23.43|389
1638897600000|2021-12-07 17:20:00|23.62|23.46|23.66|23.5|23.66|23.5|23.59|23.43|599
1638897900000|2021-12-07 17:25:00|23.62|23.46|23.61|23.45|23.66|23.5|23.61|23.45|175
1638898200000|2021-12-07 17:30:00|23.59|23.43|23.49|23.33|23.59|23.43|23.49|23.33|190
1638898500000|2021-12-07 17:35:00|23.51|23.35|23.51|23.35|23.54|23.38|23.49|23.33|346
1638898800000|2021-12-07 17:40:00|23.53|23.37|23.51|23.35|23.54|23.38|23.51|23.35|237
1638899100000|2021-12-07 17:45:00|23.46|23.3|23.39|23.23|23.49|23.33|23.39|23.23|552
1638899400000|2021-12-07 17:50:00|23.34|23.18|23.36|23.2|23.39|23.23|23.34|23.18|476
1638899700000|2021-12-07 17:55:00|23.35|23.19|23.36|23.2|23.36|23.2|23.35|23.19|245
1638900000000|2021-12-07 18:00:00|23.41|23.25|23.48|23.32|23.48|23.32|23.41|23.25|116
1638900300000|2021-12-07 18:05:00|23.51|23.35|23.58|23.42|23.6|23.44|23.46|23.3|365
1638900600000|2021-12-07 18:10:00|23.6|23.44|23.75|23.59|23.75|23.59|23.58|23.42|570
1638900900000|2021-12-07 18:15:00|23.73|23.57|23.58|23.42|23.73|23.57|23.58|23.42|437
1638901200000|2021-12-07 18:20:00|||||||||115
1638901500000|2021-12-07 18:25:00|23.56|23.4|23.53|23.37|23.58|23.42|23.53|23.37|346
1638901800000|2021-12-07 18:30:00|23.51|23.35|23.48|23.32|23.58|23.42|23.46|23.3|328
1638902100000|2021-12-07 18:35:00|23.51|23.35|23.53|23.37|23.58|23.42|23.51|23.35|286
1638902400000|2021-12-07 18:40:00|23.57|23.41|23.48|23.32|23.58|23.42|23.48|23.32|240
1638902700000|2021-12-07 18:45:00|23.5|23.34|23.5|23.34|23.53|23.37|23.48|23.32|230
1638903000000|2021-12-07 18:50:00|23.53|23.37|23.53|23.37|23.53|23.37|23.43|23.27|187
1638903300000|2021-12-07 18:55:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|158
1638903600000|2021-12-07 19:00:00|23.57|23.41|23.55|23.39|23.65|23.49|23.55|23.39|195
1638903900000|2021-12-07 19:05:00|23.59|23.43|23.55|23.39|23.6|23.44|23.55|23.39|116
1638904200000|2021-12-07 19:10:00|23.6|23.44|23.58|23.42|23.6|23.44|23.55|23.39|143
1638904500000|2021-12-07 19:15:00|23.55|23.39|23.53|23.37|23.58|23.42|23.53|23.37|159
1638904800000|2021-12-07 19:20:00|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|106
1638905100000|2021-12-07 19:25:00|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|70
1638905400000|2021-12-07 19:30:00|23.6|23.44|23.6|23.44|23.63|23.47|23.58|23.42|217
1638905700000|2021-12-07 19:35:00|23.58|23.42|23.65|23.49|23.7|23.54|23.58|23.42|400
1638906000000|2021-12-07 19:40:00|23.6|23.44|23.58|23.42|23.65|23.49|23.57|23.41|252
1638906300000|2021-12-07 19:45:00|23.57|23.41|23.6|23.44|23.65|23.49|23.55|23.39|311
1638906600000|2021-12-07 19:50:00|23.62|23.46|23.65|23.49|23.65|23.49|23.6|23.44|133
1638906900000|2021-12-07 19:55:00|23.67|23.51|23.7|23.54|23.75|23.59|23.65|23.49|356
1638907200000|2021-12-07 20:00:00|23.72|23.56|23.74|23.58|23.77|23.61|23.7|23.54|324
1638907500000|2021-12-07 20:05:00|23.72|23.56|23.75|23.59|23.75|23.59|23.65|23.49|290
1638907800000|2021-12-07 20:10:00|23.7|23.54|23.82|23.66|23.84|23.68|23.7|23.54|569
1638908100000|2021-12-07 20:15:00|23.8|23.64|23.82|23.66|23.82|23.66|23.75|23.59|495
1638908400000|2021-12-07 20:20:00|23.87|23.71|24.04|23.88|24.04|23.88|23.82|23.66|535
1638908700000|2021-12-07 20:25:00|24.06|23.9|24.09|23.93|24.11|23.95|24.01|23.85|870
1638909000000|2021-12-07 20:30:00|24.04|23.88|24.04|23.88|24.09|23.93|23.99|23.83|806
1638909300000|2021-12-07 20:35:00|24.06|23.9|24.09|23.93|24.09|23.93|24.02|23.86|749
1638909600000|2021-12-07 20:40:00|24.08|23.92|23.94|23.78|24.08|23.92|23.93|23.77|699
1638909900000|2021-12-07 20:45:00|23.96|23.8|24.06|23.9|24.13|23.97|23.94|23.78|776
1638910200000|2021-12-07 20:50:00|24.09|23.93|23.97|23.81|24.21|24.05|23.96|23.8|937
1638910500000|2021-12-07 20:55:00|23.96|23.8|23.66|23.5|23.97|23.81|23.64|23.48|2480
1638910800000|2021-12-07 21:00:00|23.61|23.45|23.59|23.43|23.66|23.5|23.59|23.43|1271
1638911100000|2021-12-07 21:05:00|23.54|23.38|23.49|23.33|23.59|23.43|23.49|23.33|987
1638911400000|2021-12-07 21:10:00|23.47|23.31|23.44|23.28|23.49|23.33|23.37|23.21|1958
1638912600000|2021-12-07 21:30:00|23.42|23.26|23.4|23.24|23.42|23.26|23.37|23.21|687
1638912900000|2021-12-07 21:35:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|59
1638913200000|2021-12-07 21:40:00|23.43|23.27|23.42|23.26|23.44|23.28|23.42|23.26|49
1638913500000|2021-12-07 21:45:00|23.44|23.28|23.47|23.31|23.47|23.31|23.44|23.28|143
1638913800000|2021-12-07 21:50:00|23.44|23.28|23.47|23.31|23.47|23.31|23.44|23.28|5
1638914100000|2021-12-07 21:55:00|23.45|23.29|23.49|23.33|23.49|23.33|23.44|23.28|31
1638918000000|2021-12-07 23:00:00|23.47|23.31|23.56|23.4|23.56|23.4|23.47|23.31|39
1638918300000|2021-12-07 23:05:00|23.6|23.44|23.59|23.43|23.61|23.45|23.56|23.4|8
1638918600000|2021-12-07 23:10:00|23.6|23.44|23.58|23.42|23.61|23.45|23.56|23.4|7
1638918900000|2021-12-07 23:15:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|0
1638919200000|2021-12-07 23:20:00|23.6|23.44|23.54|23.38|23.6|23.44|23.54|23.38|13
1638919500000|2021-12-07 23:25:00|23.55|23.39|23.56|23.4|23.58|23.42|23.55|23.39|2
1638919800000|2021-12-07 23:30:00|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|2
1638920100000|2021-12-07 23:35:00|23.54|23.38|23.49|23.33|23.56|23.4|23.49|23.33|18
1638920400000|2021-12-07 23:40:00|23.54|23.38|23.51|23.35|23.54|23.38|23.49|23.33|1
1638920700000|2021-12-07 23:45:00|23.52|23.36|23.53|23.37|23.54|23.38|23.49|23.33|0
1638921000000|2021-12-07 23:50:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|18
1638921300000|2021-12-07 23:55:00|23.51|23.35|23.54|23.38|23.56|23.4|23.49|23.33|4
1638921600000|2021-12-08 00:00:00|23.56|23.4|23.54|23.38|23.61|23.45|23.54|23.38|36
1638921900000|2021-12-08 00:05:00|23.56|23.4|23.54|23.38|23.56|23.4|23.49|23.33|99
1638922200000|2021-12-08 00:10:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|34
1638922500000|2021-12-08 00:15:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|36
1638922800000|2021-12-08 00:20:00|23.65|23.49|23.66|23.5|23.7|23.54|23.63|23.47|11
1638923100000|2021-12-08 00:25:00|23.65|23.49|23.59|23.43|23.66|23.5|23.59|23.43|9
1638923400000|2021-12-08 00:30:00|23.56|23.4|23.49|23.33|23.58|23.42|23.49|23.33|80
1638923700000|2021-12-08 00:35:00|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|12
1638924000000|2021-12-08 00:40:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|31
1638924300000|2021-12-08 00:45:00|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|13
1638924600000|2021-12-08 00:50:00|23.48|23.32|23.48|23.32|23.49|23.33|23.44|23.28|9
1638924900000|2021-12-08 00:55:00|23.44|23.28|23.41|23.25|23.46|23.3|23.38|23.22|111
1638925200000|2021-12-08 01:00:00|23.38|23.22|23.44|23.28|23.46|23.3|23.38|23.22|35
1638925500000|2021-12-08 01:05:00|23.46|23.3|23.49|23.33|23.54|23.38|23.44|23.28|30
1638925800000|2021-12-08 01:10:00|23.48|23.32|23.46|23.3|23.5|23.34|23.44|23.28|13
1638926100000|2021-12-08 01:15:00|23.48|23.32|23.48|23.32|23.48|23.32|23.43|23.27|11
1638926400000|2021-12-08 01:20:00|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|13
1638926700000|2021-12-08 01:25:00|23.51|23.35|23.51|23.35|23.54|23.38|23.5|23.34|3
1638927000000|2021-12-08 01:30:00|23.5|23.34|23.6|23.44|23.6|23.44|23.5|23.34|2
1638927300000|2021-12-08 01:35:00|23.56|23.4|23.55|23.39|23.56|23.4|23.53|23.37|17
1638927600000|2021-12-08 01:40:00|23.53|23.37|23.55|23.39|23.55|23.39|23.51|23.35|2
1638927900000|2021-12-08 01:45:00|23.54|23.38|23.55|23.39|23.55|23.39|23.53|23.37|2
1638928200000|2021-12-08 01:50:00|23.54|23.38|23.53|23.37|23.54|23.38|23.5|23.34|3
1638928500000|2021-12-08 01:55:00|23.51|23.35|23.51|23.35|23.53|23.37|23.5|23.34|6
1638928800000|2021-12-08 02:00:00|23.5|23.34|23.46|23.3|23.53|23.37|23.44|23.28|24
1638929100000|2021-12-08 02:05:00|23.45|23.29|23.48|23.32|23.48|23.32|23.44|23.28|4
1638929400000|2021-12-08 02:10:00|23.46|23.3|23.43|23.27|23.48|23.32|23.43|23.27|11
1638929700000|2021-12-08 02:15:00|23.42|23.26|23.31|23.15|23.42|23.26|23.3|23.14|50
1638930000000|2021-12-08 02:20:00|23.32|23.16|23.38|23.22|23.38|23.22|23.31|23.15|3
1638930300000|2021-12-08 02:25:00|23.4|23.24|23.39|23.23|23.43|23.27|23.38|23.22|34
1638930600000|2021-12-08 02:30:00|23.41|23.25|23.43|23.27|23.48|23.32|23.39|23.23|108
1638930900000|2021-12-08 02:35:00|23.42|23.26|23.43|23.27|23.43|23.27|23.4|23.24|7
1638931200000|2021-12-08 02:40:00|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|34
1638931500000|2021-12-08 02:45:00|23.41|23.25|23.31|23.15|23.41|23.25|23.31|23.15|40
1638931800000|2021-12-08 02:50:00|23.33|23.17|23.4|23.24|23.41|23.25|23.31|23.15|39
1638932100000|2021-12-08 02:55:00|23.38|23.22|23.4|23.24|23.41|23.25|23.38|23.22|0
1638932400000|2021-12-08 03:00:00|23.38|23.22|23.41|23.25|23.43|23.27|23.38|23.22|3
1638932700000|2021-12-08 03:05:00|23.42|23.26|23.37|23.21|23.43|23.27|23.37|23.21|27
1638933000000|2021-12-08 03:10:00|23.38|23.22|23.38|23.22|23.4|23.24|23.37|23.21|2
1638933300000|2021-12-08 03:15:00|23.36|23.2|23.36|23.2|23.38|23.22|23.33|23.17|5
1638933600000|2021-12-08 03:20:00|23.37|23.21|23.38|23.22|23.4|23.24|23.36|23.2|34
1638933900000|2021-12-08 03:25:00|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|91
1638934200000|2021-12-08 03:30:00|23.42|23.26|23.38|23.22|23.42|23.26|23.37|23.21|11
1638934500000|2021-12-08 03:35:00|23.37|23.21|23.35|23.19|23.38|23.22|23.35|23.19|13
1638934800000|2021-12-08 03:40:00|23.33|23.17|23.33|23.17|23.35|23.19|23.31|23.15|7
1638935100000|2021-12-08 03:45:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|1
1638935400000|2021-12-08 03:50:00|23.33|23.17|23.33|23.17|23.36|23.2|23.33|23.17|2
1638935700000|2021-12-08 03:55:00|23.35|23.19|23.36|23.2|23.38|23.22|23.33|23.17|17
1638936000000|2021-12-08 04:00:00|23.33|23.17|23.35|23.19|23.36|23.2|23.33|23.17|0
1638936300000|2021-12-08 04:05:00|23.33|23.17|23.35|23.19|23.36|23.2|23.31|23.15|3
1638936600000|2021-12-08 04:10:00|23.36|23.2|23.35|23.19|23.36|23.2|23.33|23.17|1
1638936900000|2021-12-08 04:15:00|23.33|23.17|23.33|23.17|23.35|23.19|23.31|23.15|5
1638937200000|2021-12-08 04:20:00|||||||||2
1638937500000|2021-12-08 04:25:00|||||||||12
1638937800000|2021-12-08 04:30:00|||||||||1
1638938100000|2021-12-08 04:35:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1638938400000|2021-12-08 04:40:00|23.35|23.19|23.37|23.21|23.38|23.22|23.33|23.17|2
1638938700000|2021-12-08 04:45:00|23.38|23.22|23.38|23.22|23.38|23.22|23.37|23.21|7
1638939000000|2021-12-08 04:50:00|23.4|23.24|23.38|23.22|23.4|23.24|23.38|23.22|0
1638939300000|2021-12-08 04:55:00|23.41|23.25|23.38|23.22|23.42|23.26|23.38|23.22|19
1638939600000|2021-12-08 05:00:00|||||||||2
1638939900000|2021-12-08 05:05:00|23.39|23.23|23.43|23.27|23.43|23.27|23.38|23.22|19
1638940200000|2021-12-08 05:10:00|23.45|23.29|23.45|23.29|23.48|23.32|23.44|23.28|23
1638940500000|2021-12-08 05:15:00|23.48|23.32|23.47|23.31|23.48|23.32|23.45|23.29|2
1638940800000|2021-12-08 05:20:00|23.45|23.29|23.47|23.31|23.49|23.33|23.45|23.29|0
1638941100000|2021-12-08 05:25:00|23.45|23.29|23.44|23.28|23.47|23.31|23.44|23.28|16
1638941400000|2021-12-08 05:30:00|23.42|23.26|23.45|23.29|23.49|23.33|23.42|23.26|16
1638941700000|2021-12-08 05:35:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|3
1638942000000|2021-12-08 05:40:00|23.45|23.29|23.44|23.28|23.45|23.29|23.44|23.28|1
1638942300000|2021-12-08 05:45:00|23.45|23.29|23.45|23.29|23.47|23.31|23.44|23.28|3
1638942600000|2021-12-08 05:50:00|23.44|23.28|23.4|23.24|23.45|23.29|23.4|23.24|7
1638942900000|2021-12-08 05:55:00|23.42|23.26|23.34|23.18|23.42|23.26|23.34|23.18|23
1638943200000|2021-12-08 06:00:00|23.38|23.22|23.39|23.23|23.39|23.23|23.35|23.19|5
1638943800000|2021-12-08 06:10:00|23.4|23.24|23.42|23.26|23.42|23.26|23.39|23.23|10
1638944100000|2021-12-08 06:15:00|23.4|23.24|23.41|23.25|23.42|23.26|23.4|23.24|1
1638944400000|2021-12-08 06:20:00|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|8
1638944700000|2021-12-08 06:25:00|23.41|23.25|23.39|23.23|23.42|23.26|23.39|23.23|0
1638945000000|2021-12-08 06:30:00|||||||||2
1638945300000|2021-12-08 06:35:00|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|29
1638945600000|2021-12-08 06:40:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|0
1638945900000|2021-12-08 06:45:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|0
1638946200000|2021-12-08 06:50:00|23.41|23.25|23.44|23.28|23.44|23.28|23.41|23.25|2
1638946500000|2021-12-08 06:55:00|23.42|23.26|23.44|23.28|23.44|23.28|23.41|23.25|0
1638946800000|2021-12-08 07:00:00|23.42|23.26|23.47|23.31|23.49|23.33|23.39|23.23|105
1638947100000|2021-12-08 07:05:00|23.46|23.3|23.52|23.36|23.52|23.36|23.45|23.29|35
1638947400000|2021-12-08 07:10:00|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|17
1638947700000|2021-12-08 07:15:00|23.49|23.33|23.52|23.36|23.52|23.36|23.49|23.33|7
1638948000000|2021-12-08 07:20:00|23.54|23.38|23.56|23.4|23.56|23.4|23.51|23.35|11
1638948300000|2021-12-08 07:25:00|23.57|23.41|23.59|23.43|23.62|23.46|23.56|23.4|22
1638948600000|2021-12-08 07:30:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|17
1638948900000|2021-12-08 07:35:00|23.54|23.38|23.52|23.36|23.54|23.38|23.49|23.33|18
1638949200000|2021-12-08 07:40:00|23.54|23.38|23.56|23.4|23.56|23.4|23.51|23.35|37
1638949500000|2021-12-08 07:45:00|23.54|23.38|23.46|23.3|23.54|23.38|23.46|23.3|15
1638949800000|2021-12-08 07:50:00|23.45|23.29|23.46|23.3|23.49|23.33|23.45|23.29|20
1638950100000|2021-12-08 07:55:00|23.45|23.29|23.45|23.29|23.46|23.3|23.44|23.28|11
1638950400000|2021-12-08 08:00:00|23.46|23.3|23.44|23.28|23.46|23.3|23.39|23.23|95
1638950700000|2021-12-08 08:05:00|23.42|23.26|23.41|23.25|23.45|23.29|23.39|23.23|24
1638951000000|2021-12-08 08:10:00|23.44|23.28|23.46|23.3|23.46|23.3|23.39|23.23|26
1638951300000|2021-12-08 08:15:00|23.5|23.34|23.51|23.35|23.51|23.35|23.46|23.3|59
1638951600000|2021-12-08 08:20:00|23.52|23.36|23.48|23.32|23.53|23.37|23.46|23.3|33
1638951900000|2021-12-08 08:25:00|23.46|23.3|23.39|23.23|23.49|23.33|23.34|23.18|84
1638952200000|2021-12-08 08:30:00|23.4|23.24|23.28|23.12|23.44|23.28|23.28|23.12|91
1638952500000|2021-12-08 08:35:00|23.27|23.11|23.29|23.13|23.32|23.16|23.27|23.11|53
1638952800000|2021-12-08 08:40:00|23.28|23.12|23.32|23.16|23.32|23.16|23.28|23.12|7
1638953100000|2021-12-08 08:45:00|23.29|23.13|23.39|23.23|23.39|23.23|23.29|23.13|135
1638953400000|2021-12-08 08:50:00|23.43|23.27|23.41|23.25|23.44|23.28|23.39|23.23|110
1638953700000|2021-12-08 08:55:00|23.4|23.24|23.35|23.19|23.4|23.24|23.34|23.18|42
1638954000000|2021-12-08 09:00:00|23.36|23.2|23.41|23.25|23.44|23.28|23.36|23.2|12
1638954300000|2021-12-08 09:05:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|26
1638954600000|2021-12-08 09:10:00|23.4|23.24|23.46|23.3|23.48|23.32|23.4|23.24|24
1638954900000|2021-12-08 09:15:00|23.48|23.32|23.5|23.34|23.51|23.35|23.48|23.32|20
1638955200000|2021-12-08 09:20:00|23.49|23.33|23.51|23.35|23.56|23.4|23.46|23.3|34
1638955500000|2021-12-08 09:25:00|23.52|23.36|23.56|23.4|23.56|23.4|23.51|23.35|12
1638955800000|2021-12-08 09:30:00|23.57|23.41|23.58|23.42|23.61|23.45|23.56|23.4|21
1638956100000|2021-12-08 09:35:00|23.6|23.44|23.51|23.35|23.6|23.44|23.51|23.35|96
1638956400000|2021-12-08 09:40:00|23.48|23.32|23.51|23.35|23.51|23.35|23.48|23.32|4
1638956700000|2021-12-08 09:45:00|23.56|23.4|23.58|23.42|23.61|23.45|23.56|23.4|13
1638957000000|2021-12-08 09:50:00|23.57|23.41|23.56|23.4|23.58|23.42|23.56|23.4|5
1638957300000|2021-12-08 09:55:00|23.55|23.39|23.51|23.35|23.56|23.4|23.49|23.33|9
1638957900000|2021-12-08 10:05:00|23.53|23.37|23.49|23.33|23.54|23.38|23.49|23.33|56
1638958200000|2021-12-08 10:10:00|23.46|23.3|23.51|23.35|23.51|23.35|23.46|23.3|62
1638958500000|2021-12-08 10:15:00|||||||||9
1638958800000|2021-12-08 10:20:00|||||||||7
1638959100000|2021-12-08 10:25:00|23.55|23.39|23.56|23.4|23.56|23.4|23.51|23.35|36
1638959400000|2021-12-08 10:30:00|23.57|23.41|23.63|23.47|23.65|23.49|23.57|23.41|29
1638959700000|2021-12-08 10:35:00|23.66|23.5|23.8|23.64|23.8|23.64|23.63|23.47|139
1638960000000|2021-12-08 10:40:00|23.77|23.61|23.8|23.64|23.85|23.69|23.75|23.59|45
1638960300000|2021-12-08 10:45:00|23.75|23.59|23.8|23.64|23.85|23.69|23.75|23.59|77
1638960600000|2021-12-08 10:50:00|23.78|23.62|23.82|23.66|23.82|23.66|23.75|23.59|41
1638960900000|2021-12-08 10:55:00|23.83|23.67|23.87|23.71|23.88|23.72|23.82|23.66|80
1638961200000|2021-12-08 11:00:00|23.88|23.72|23.99|23.83|23.99|23.83|23.87|23.71|87
1638961500000|2021-12-08 11:05:00|24|23.84|23.94|23.78|24.07|23.91|23.94|23.78|122
1638961800000|2021-12-08 11:10:00|23.92|23.76|23.82|23.66|23.92|23.76|23.78|23.62|56
1638962100000|2021-12-08 11:15:00|23.81|23.65|23.82|23.66|23.87|23.71|23.77|23.61|39
1638962400000|2021-12-08 11:20:00|23.81|23.65|23.82|23.66|23.84|23.68|23.75|23.59|35
1638962700000|2021-12-08 11:25:00|23.83|23.67|23.84|23.68|23.87|23.71|23.82|23.66|11
1638963000000|2021-12-08 11:30:00|23.83|23.67|23.82|23.66|23.84|23.68|23.77|23.61|59
1638963300000|2021-12-08 11:35:00|23.8|23.64|23.78|23.62|23.84|23.68|23.77|23.61|22
1638963600000|2021-12-08 11:40:00|23.77|23.61|23.72|23.56|23.82|23.66|23.72|23.56|45
1638963900000|2021-12-08 11:45:00|23.71|23.55|23.42|23.26|23.79|23.63|23.3|23.14|630
1638964200000|2021-12-08 11:50:00|23.4|23.24|23.22|23.06|23.43|23.27|23.2|23.04|208
1638964500000|2021-12-08 11:55:00|23.21|23.05|23.35|23.19|23.38|23.22|23.17|23.01|179
1638964800000|2021-12-08 12:00:00|23.37|23.21|23.27|23.11|23.37|23.21|23.2|23.04|136
1638965100000|2021-12-08 12:05:00|23.26|23.1|23.37|23.21|23.37|23.21|23.26|23.1|120
1638965400000|2021-12-08 12:10:00|23.38|23.22|23.36|23.2|23.45|23.29|23.35|23.19|232
1638965700000|2021-12-08 12:15:00|23.35|23.19|23.33|23.17|23.38|23.22|23.3|23.14|123
1638966000000|2021-12-08 12:20:00|23.35|23.19|23.37|23.21|23.4|23.24|23.32|23.16|17
1638966300000|2021-12-08 12:25:00|23.35|23.19|23.35|23.19|23.4|23.24|23.32|23.16|27
1638966600000|2021-12-08 12:30:00|23.37|23.21|23.33|23.17|23.37|23.21|23.3|23.14|86
1638966900000|2021-12-08 12:35:00|23.35|23.19|23.35|23.19|23.37|23.21|23.3|23.14|15
1638967200000|2021-12-08 12:40:00|23.36|23.2|23.42|23.26|23.42|23.26|23.35|23.19|19
1638967500000|2021-12-08 12:45:00|23.43|23.27|23.47|23.31|23.52|23.36|23.42|23.26|90
1638967800000|2021-12-08 12:50:00|23.43|23.27|23.43|23.27|23.45|23.29|23.42|23.26|2
1638968100000|2021-12-08 12:55:00|23.45|23.29|23.43|23.27|23.47|23.31|23.42|23.26|11
1638968400000|2021-12-08 13:00:00|23.42|23.26|23.45|23.29|23.47|23.31|23.42|23.26|52
1638968700000|2021-12-08 13:05:00|23.47|23.31|23.42|23.26|23.47|23.31|23.4|23.24|20
1638969000000|2021-12-08 13:10:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|5
1638969300000|2021-12-08 13:15:00|23.42|23.26|23.42|23.26|23.42|23.26|23.38|23.22|30
1638969600000|2021-12-08 13:20:00|23.43|23.27|23.47|23.31|23.47|23.31|23.41|23.25|42
1638969900000|2021-12-08 13:25:00|23.46|23.3|23.42|23.26|23.47|23.31|23.42|23.26|12
1638970200000|2021-12-08 13:30:00|23.47|23.31|23.44|23.28|23.47|23.31|23.42|23.26|45
1638970500000|2021-12-08 13:35:00|23.43|23.27|23.47|23.31|23.49|23.33|23.42|23.26|131
1638970800000|2021-12-08 13:40:00|23.49|23.33|23.49|23.33|23.49|23.33|23.44|23.28|207
1638971100000|2021-12-08 13:45:00|23.48|23.32|23.49|23.33|23.51|23.35|23.48|23.32|56
1638971400000|2021-12-08 13:50:00|||||||||8
1638971700000|2021-12-08 13:55:00|||||||||5
1638972000000|2021-12-08 14:00:00|23.51|23.35|23.51|23.35|23.54|23.38|23.51|23.35|15
1638972300000|2021-12-08 14:05:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|37
1638972600000|2021-12-08 14:10:00|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|249
1638972900000|2021-12-08 14:15:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|64
1638973200000|2021-12-08 14:20:00|23.54|23.38|23.51|23.35|23.54|23.38|23.51|23.35|30
1638973500000|2021-12-08 14:25:00|23.54|23.38|23.49|23.33|23.54|23.38|23.47|23.31|137
1638973800000|2021-12-08 14:30:00|23.47|23.31|23.59|23.43|23.72|23.56|23.42|23.26|938
1638974100000|2021-12-08 14:35:00|23.61|23.45|23.76|23.6|23.76|23.6|23.52|23.36|730
1638974400000|2021-12-08 14:40:00|23.74|23.58|23.57|23.41|23.74|23.58|23.52|23.36|581
1638974700000|2021-12-08 14:45:00|23.54|23.38|23.35|23.19|23.59|23.43|23.34|23.18|589
1638975000000|2021-12-08 14:50:00|23.34|23.18|23.4|23.24|23.47|23.31|23.25|23.09|532
1638975300000|2021-12-08 14:55:00|23.42|23.26|23.53|23.37|23.59|23.43|23.4|23.24|641
1638975600000|2021-12-08 15:00:00|23.54|23.38|23.43|23.27|23.54|23.38|23.35|23.19|867
1638975900000|2021-12-08 15:05:00|23.42|23.26|23.49|23.33|23.56|23.4|23.35|23.19|960
1638976200000|2021-12-08 15:10:00|23.47|23.31|23.37|23.21|23.49|23.33|23.3|23.14|566
1638976500000|2021-12-08 15:15:00|23.35|23.19|23.32|23.16|23.37|23.21|23.3|23.14|460
1638976800000|2021-12-08 15:20:00|23.31|23.15|23.21|23.05|23.32|23.16|23.16|23|588
1638977100000|2021-12-08 15:25:00|23.19|23.03|23.44|23.28|23.44|23.28|23.16|23|639
1638977400000|2021-12-08 15:30:00|23.43|23.27|23.37|23.21|23.44|23.28|23.27|23.11|527
1638977700000|2021-12-08 15:35:00|23.39|23.23|23.37|23.21|23.44|23.28|23.32|23.16|372
1638978000000|2021-12-08 15:40:00|23.39|23.23|23.34|23.18|23.44|23.28|23.32|23.16|382
1638978300000|2021-12-08 15:45:00|23.33|23.17|23.34|23.18|23.44|23.28|23.29|23.13|225
1638978600000|2021-12-08 15:50:00|23.36|23.2|23.34|23.18|23.41|23.25|23.31|23.15|283
1638978900000|2021-12-08 15:55:00|23.31|23.15|23.39|23.23|23.41|23.25|23.31|23.15|379
1638979200000|2021-12-08 16:00:00|23.41|23.25|23.49|23.33|23.51|23.35|23.39|23.23|489
1638979500000|2021-12-08 16:05:00|23.48|23.32|23.44|23.28|23.54|23.38|23.44|23.28|342
1638979800000|2021-12-08 16:10:00|23.39|23.23|23.29|23.13|23.39|23.23|23.29|23.13|306
1638980100000|2021-12-08 16:15:00|23.27|23.11|23.27|23.11|23.34|23.18|23.24|23.08|492
1638980400000|2021-12-08 16:20:00|23.29|23.13|23.26|23.1|23.29|23.13|23.21|23.05|261
1638980700000|2021-12-08 16:25:00|23.22|23.06|23.14|22.98|23.26|23.1|23.14|22.98|559
1638981000000|2021-12-08 16:30:00|23.11|22.95|23.21|23.05|23.26|23.1|23.04|22.88|772
1638981300000|2021-12-08 16:35:00|23.22|23.06|23.16|23|23.23|23.07|23.14|22.98|286
1638981600000|2021-12-08 16:40:00|23.15|22.99|23.09|22.93|23.19|23.03|23.09|22.93|172
1638981900000|2021-12-08 16:45:00|23.07|22.91|22.96|22.8|23.09|22.93|22.96|22.8|438
1638982200000|2021-12-08 16:50:00|22.95|22.79|22.91|22.75|22.97|22.81|22.89|22.73|752
1638982500000|2021-12-08 16:55:00|22.94|22.78|22.91|22.75|22.96|22.8|22.89|22.73|295
1638982800000|2021-12-08 17:00:00|22.96|22.8|22.89|22.73|22.96|22.8|22.89|22.73|266
1638983100000|2021-12-08 17:05:00|22.9|22.74|22.86|22.7|22.95|22.79|22.84|22.68|207
1638983400000|2021-12-08 17:10:00|22.85|22.69|22.84|22.68|22.86|22.7|22.79|22.63|224
1638983700000|2021-12-08 17:15:00|22.82|22.66|22.86|22.7|22.91|22.75|22.81|22.65|398
1638984000000|2021-12-08 17:20:00|22.89|22.73|22.86|22.7|22.96|22.8|22.86|22.7|361
1638984300000|2021-12-08 17:25:00|22.87|22.71|22.87|22.71|22.91|22.75|22.86|22.7|312
1638984600000|2021-12-08 17:30:00|22.86|22.7|22.86|22.7|22.87|22.71|22.82|22.66|296
1638984900000|2021-12-08 17:35:00|22.82|22.66|22.81|22.65|22.87|22.71|22.81|22.65|234
1638985200000|2021-12-08 17:40:00|22.79|22.63|22.79|22.63|22.81|22.65|22.76|22.6|182
1638985500000|2021-12-08 17:45:00|22.77|22.61|22.76|22.6|22.79|22.63|22.76|22.6|204
1638985800000|2021-12-08 17:50:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|120
1638986100000|2021-12-08 17:55:00|||||||||87
1638986400000|2021-12-08 18:00:00|22.76|22.6|22.74|22.58|22.81|22.65|22.74|22.58|327
1638986700000|2021-12-08 18:05:00|22.76|22.6|22.74|22.58|22.79|22.63|22.74|22.58|151
1638987000000|2021-12-08 18:10:00|22.69|22.53|22.74|22.58|22.79|22.63|22.69|22.53|313
1638987300000|2021-12-08 18:15:00|22.72|22.56|22.69|22.53|22.74|22.58|22.67|22.51|387
1638987600000|2021-12-08 18:20:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|58
1638987900000|2021-12-08 18:25:00|||||||||70
1638988200000|2021-12-08 18:30:00|22.67|22.51|22.69|22.53|22.74|22.58|22.67|22.51|155
1638988500000|2021-12-08 18:35:00|22.7|22.54|22.67|22.51|22.71|22.55|22.67|22.51|87
1638988800000|2021-12-08 18:40:00|22.69|22.53|22.64|22.48|22.69|22.53|22.62|22.46|167
1638989100000|2021-12-08 18:45:00|22.67|22.51|22.62|22.46|22.67|22.51|22.59|22.43|102
1638989400000|2021-12-08 18:50:00|22.61|22.45|22.69|22.53|22.69|22.53|22.61|22.45|123
1638989700000|2021-12-08 18:55:00|22.66|22.5|22.79|22.63|22.81|22.65|22.66|22.5|163
1638990000000|2021-12-08 19:00:00|22.76|22.6|22.69|22.53|22.81|22.65|22.69|22.53|251
1638990300000|2021-12-08 19:05:00|22.74|22.58|22.74|22.58|22.76|22.6|22.73|22.57|172
1638990600000|2021-12-08 19:10:00|22.76|22.6|22.83|22.67|22.84|22.68|22.76|22.6|191
1638990900000|2021-12-08 19:15:00|22.79|22.63|22.78|22.62|22.88|22.72|22.78|22.62|817
1638991200000|2021-12-08 19:20:00|22.81|22.65|22.73|22.57|22.83|22.67|22.73|22.57|214
1638991500000|2021-12-08 19:25:00|22.76|22.6|22.71|22.55|22.76|22.6|22.7|22.54|272
1638991800000|2021-12-08 19:30:00|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|201
1638992100000|2021-12-08 19:35:00|22.76|22.6|22.76|22.6|22.76|22.6|22.71|22.55|260
1638992400000|2021-12-08 19:40:00|22.71|22.55|22.71|22.55|22.76|22.6|22.71|22.55|156
1638992700000|2021-12-08 19:45:00|22.69|22.53|22.69|22.53|22.69|22.53|22.64|22.48|330
1638993000000|2021-12-08 19:50:00|22.68|22.52|22.66|22.5|22.69|22.53|22.64|22.48|109
1638993300000|2021-12-08 19:55:00|22.64|22.48|22.59|22.43|22.66|22.5|22.59|22.43|363
1638993600000|2021-12-08 20:00:00|22.58|22.42|22.66|22.5|22.69|22.53|22.54|22.38|306
1638993900000|2021-12-08 20:05:00|22.69|22.53|22.64|22.48|22.69|22.53|22.59|22.43|321
1638994200000|2021-12-08 20:10:00|22.63|22.47|22.59|22.43|22.63|22.47|22.58|22.42|268
1638994500000|2021-12-08 20:15:00|22.58|22.42|22.61|22.45|22.63|22.47|22.58|22.42|583
1638994800000|2021-12-08 20:20:00|22.59|22.43|22.56|22.4|22.63|22.47|22.53|22.37|262
1638995100000|2021-12-08 20:25:00|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|456
1638995400000|2021-12-08 20:30:00|22.53|22.37|22.52|22.36|22.56|22.4|22.51|22.35|535
1638995700000|2021-12-08 20:35:00|22.53|22.37|22.63|22.47|22.63|22.47|22.53|22.37|374
1638996000000|2021-12-08 20:40:00|22.62|22.46|22.68|22.52|22.69|22.53|22.58|22.42|649
1638996300000|2021-12-08 20:45:00|22.63|22.47|22.58|22.42|22.63|22.47|22.58|22.42|369
1638996600000|2021-12-08 20:50:00|22.56|22.4|22.46|22.3|22.58|22.42|22.46|22.3|864
1638996900000|2021-12-08 20:55:00|22.49|22.33|22.39|22.23|22.51|22.35|22.31|22.15|1401
1638997200000|2021-12-08 21:00:00|22.34|22.18|22.31|22.15|22.36|22.2|22.29|22.13|737
1638997500000|2021-12-08 21:05:00|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|795
1638997800000|2021-12-08 21:10:00|22.36|22.2|22.29|22.13|22.36|22.2|22.16|22|1658
1638999000000|2021-12-08 21:30:00|22.28|22.12|22.28|22.12|22.28|22.12|22.27|22.11|507
1638999300000|2021-12-08 21:35:00|||||||||9
1638999600000|2021-12-08 21:40:00|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|5
1638999900000|2021-12-08 21:45:00|22.27|22.11|22.27|22.11|22.31|22.15|22.26|22.1|25
1639000200000|2021-12-08 21:50:00|22.26|22.1|22.27|22.11|22.28|22.12|22.26|22.1|9
1639000500000|2021-12-08 21:55:00|22.26|22.1|22.26|22.1|22.31|22.15|22.26|22.1|79
1639004400000|2021-12-08 23:00:00|22.32|22.16|22.32|22.16|22.33|22.17|22.28|22.12|27
1639004700000|2021-12-08 23:05:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|45
1639005000000|2021-12-08 23:10:00|22.33|22.17|22.32|22.16|22.33|22.17|22.32|22.16|29
1639005300000|2021-12-08 23:15:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|16
1639005600000|2021-12-08 23:20:00|||||||||1
1639005900000|2021-12-08 23:25:00|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|18
1639006200000|2021-12-08 23:30:00|22.25|22.09|22.27|22.11|22.28|22.12|22.23|22.07|19
1639006500000|2021-12-08 23:35:00|22.25|22.09|22.27|22.11|22.27|22.11|22.23|22.07|0
1639006800000|2021-12-08 23:40:00|||||||||1
1639007100000|2021-12-08 23:45:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|8
1639007400000|2021-12-08 23:50:00|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|13
1639007700000|2021-12-08 23:55:00|||||||||22
1639008000000|2021-12-09 00:00:00|22.27|22.11|22.19|22.03|22.27|22.11|22.19|22.03|77
1639008300000|2021-12-09 00:05:00|22.24|22.08|22.25|22.09|22.27|22.11|22.24|22.08|61
1639008600000|2021-12-09 00:10:00|22.29|22.13|22.25|22.09|22.29|22.13|22.25|22.09|5
1639008900000|2021-12-09 00:15:00|22.29|22.13|22.27|22.11|22.29|22.13|22.25|22.09|34
1639009200000|2021-12-09 00:20:00|22.29|22.13|22.24|22.08|22.29|22.13|22.22|22.06|2
1639009500000|2021-12-09 00:25:00|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|15
1639010100000|2021-12-09 00:35:00|22.25|22.09|22.25|22.09|22.27|22.11|22.25|22.09|14
1639010700000|2021-12-09 00:45:00|22.27|22.11|22.29|22.13|22.29|22.13|22.25|22.09|77
1639011000000|2021-12-09 00:50:00|22.25|22.09|22.25|22.09|22.27|22.11|22.24|22.08|18
1639011300000|2021-12-09 00:55:00|22.27|22.11|22.29|22.13|22.29|22.13|22.25|22.09|6
1639011600000|2021-12-09 01:00:00|22.27|22.11|22.24|22.08|22.27|22.11|22.24|22.08|34
1639011900000|2021-12-09 01:05:00|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|21
1639012500000|2021-12-09 01:15:00|||||||||4
1639012800000|2021-12-09 01:20:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|6
1639013100000|2021-12-09 01:25:00|||||||||12
1639013400000|2021-12-09 01:30:00|22.21|22.05|22.22|22.06|22.24|22.08|22.19|22.03|15
1639013700000|2021-12-09 01:35:00|22.24|22.08|22.19|22.03|22.24|22.08|22.18|22.02|11
1639014000000|2021-12-09 01:40:00|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|0
1639014300000|2021-12-09 01:45:00|22.18|22.02|22.19|22.03|22.24|22.08|22.18|22.02|15
1639014600000|2021-12-09 01:50:00|||||||||3
1639014900000|2021-12-09 01:55:00|22.21|22.05|22.19|22.03|22.21|22.05|22.19|22.03|57
1639015200000|2021-12-09 02:00:00|22.18|22.02|22.17|22.01|22.19|22.03|22.17|22.01|31
1639015500000|2021-12-09 02:05:00|22.16|22|22.17|22.01|22.17|22.01|22.14|21.98|4
1639015800000|2021-12-09 02:10:00|22.16|22|22.17|22.01|22.19|22.03|22.16|22|1
1639016100000|2021-12-09 02:15:00|22.16|22|22.17|22.01|22.17|22.01|22.16|22|6
1639016400000|2021-12-09 02:20:00|22.16|22|22.16|22|22.17|22.01|22.16|22|2
1639016700000|2021-12-09 02:25:00|22.17|22.01|22.09|21.93|22.17|22.01|22.07|21.91|34
1639017000000|2021-12-09 02:30:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|4
1639017300000|2021-12-09 02:35:00|22.13|21.97|22.12|21.96|22.13|21.97|22.11|21.95|1
1639017600000|2021-12-09 02:40:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1639017900000|2021-12-09 02:45:00|22.11|21.95|22.11|21.95|22.11|21.95|22.08|21.92|22
1639018200000|2021-12-09 02:50:00|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1639018500000|2021-12-09 02:55:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|30
1639018800000|2021-12-09 03:00:00|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1639019100000|2021-12-09 03:05:00|22.09|21.93|22.08|21.92|22.11|21.95|22.08|21.92|0
1639019400000|2021-12-09 03:10:00|22.07|21.91|22.06|21.9|22.08|21.92|22.04|21.88|0
1639019700000|2021-12-09 03:15:00|22.08|21.92|22.07|21.91|22.08|21.92|22.06|21.9|3
1639020000000|2021-12-09 03:20:00|22.08|21.92|22.09|21.93|22.11|21.95|22.07|21.91|0
1639020300000|2021-12-09 03:25:00|22.08|21.92|22.08|21.92|22.09|21.93|22.08|21.92|2
1639020600000|2021-12-09 03:30:00|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|6
1639020900000|2021-12-09 03:35:00|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|9
1639021200000|2021-12-09 03:40:00|22.09|21.93|22.08|21.92|22.11|21.95|22.08|21.92|6
1639021500000|2021-12-09 03:45:00|22.11|21.95|22.08|21.92|22.11|21.95|22.08|21.92|0
1639021800000|2021-12-09 03:50:00|22.11|21.95|22.11|21.95|22.13|21.97|22.09|21.93|4
1639022100000|2021-12-09 03:55:00|22.12|21.96|22.31|22.15|22.35|22.19|22.11|21.95|94
1639022400000|2021-12-09 04:00:00|22.33|22.17|22.31|22.15|22.36|22.2|22.3|22.14|75
1639022700000|2021-12-09 04:05:00|22.3|22.14|22.25|22.09|22.3|22.14|22.21|22.05|70
1639023000000|2021-12-09 04:10:00|22.26|22.1|22.26|22.1|22.28|22.12|22.25|22.09|15
1639023300000|2021-12-09 04:15:00|22.28|22.12|22.26|22.1|22.3|22.14|22.25|22.09|8
1639023600000|2021-12-09 04:20:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|5
1639023900000|2021-12-09 04:25:00|22.26|22.1|22.29|22.13|22.3|22.14|22.25|22.09|7
1639024200000|2021-12-09 04:30:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|1
1639024800000|2021-12-09 04:40:00|22.33|22.17|22.3|22.14|22.35|22.19|22.3|22.14|26
1639025100000|2021-12-09 04:45:00|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|15
1639025400000|2021-12-09 04:50:00|22.3|22.14|22.3|22.14|22.33|22.17|22.3|22.14|5
1639025700000|2021-12-09 04:55:00|22.31|22.15|22.35|22.19|22.35|22.19|22.31|22.15|6
1639026000000|2021-12-09 05:00:00|22.33|22.17|22.35|22.19|22.35|22.19|22.31|22.15|5
1639026300000|2021-12-09 05:05:00|22.33|22.17|22.35|22.19|22.35|22.19|22.32|22.16|3
1639026600000|2021-12-09 05:10:00|22.32|22.16|22.32|22.16|22.35|22.19|22.32|22.16|0
1639026900000|2021-12-09 05:15:00|22.35|22.19|22.33|22.17|22.35|22.19|22.32|22.16|0
1639027200000|2021-12-09 05:20:00|22.35|22.19|22.33|22.17|22.35|22.19|22.32|22.16|0
1639027500000|2021-12-09 05:25:00|22.32|22.16|22.32|22.16|22.32|22.16|22.31|22.15|3
1639027800000|2021-12-09 05:30:00|22.31|22.15|22.3|22.14|22.32|22.16|22.3|22.14|43
1639028400000|2021-12-09 05:40:00|22.28|22.12|22.3|22.14|22.3|22.14|22.25|22.09|14
1639029300000|2021-12-09 05:55:00|22.31|22.15|22.33|22.17|22.35|22.19|22.3|22.14|6
1639029600000|2021-12-09 06:00:00|22.32|22.16|22.32|22.16|22.35|22.19|22.3|22.14|8
1639029900000|2021-12-09 06:05:00|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|1
1639030200000|2021-12-09 06:10:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|17
1639030500000|2021-12-09 06:15:00|22.31|22.15|22.31|22.15|22.33|22.17|22.3|22.14|31
1639030800000|2021-12-09 06:20:00|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|14
1639031100000|2021-12-09 06:25:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|4
1639031400000|2021-12-09 06:30:00|22.29|22.13|22.29|22.13|22.3|22.14|22.25|22.09|1
1639031700000|2021-12-09 06:35:00|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|0
1639032000000|2021-12-09 06:40:00|||||||||15
1639032300000|2021-12-09 06:45:00|22.24|22.08|22.24|22.08|22.29|22.13|22.24|22.08|63
1639032600000|2021-12-09 06:50:00|||||||||4
1639033200000|2021-12-09 07:00:00|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|35
1639033500000|2021-12-09 07:05:00|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|29
1639034100000|2021-12-09 07:15:00|||||||||1
1639034400000|2021-12-09 07:20:00|22.22|22.06|22.17|22.01|22.22|22.06|22.14|21.98|29
1639034700000|2021-12-09 07:25:00|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|22
1639035000000|2021-12-09 07:30:00|22.12|21.96|22.15|21.99|22.17|22.01|22.12|21.96|4
1639035300000|2021-12-09 07:35:00|22.14|21.98|22.15|21.99|22.17|22.01|22.14|21.98|0
1639035600000|2021-12-09 07:40:00|22.14|21.98|22.15|21.99|22.17|22.01|22.12|21.96|12
1639035900000|2021-12-09 07:45:00|22.17|22.01|22.17|22.01|22.17|22.01|22.14|21.98|5
1639036200000|2021-12-09 07:50:00|22.16|22|22.19|22.03|22.19|22.03|22.16|22|48
1639036800000|2021-12-09 08:00:00|22.24|22.08|22.26|22.1|22.29|22.13|22.21|22.05|61
1639037100000|2021-12-09 08:05:00|22.27|22.11|22.36|22.2|22.36|22.2|22.26|22.1|41
1639037400000|2021-12-09 08:10:00|22.37|22.21|22.36|22.2|22.42|22.26|22.36|22.2|112
1639037700000|2021-12-09 08:15:00|22.35|22.19|22.31|22.15|22.36|22.2|22.29|22.13|46
1639038000000|2021-12-09 08:20:00|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|25
1639038300000|2021-12-09 08:25:00|22.32|22.16|22.31|22.15|22.36|22.2|22.31|22.15|28
1639038600000|2021-12-09 08:30:00|22.33|22.17|22.29|22.13|22.36|22.2|22.29|22.13|70
1639038900000|2021-12-09 08:35:00|22.31|22.15|22.35|22.19|22.36|22.2|22.31|22.15|69
1639039200000|2021-12-09 08:40:00|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|7
1639039500000|2021-12-09 08:45:00|22.37|22.21|22.36|22.2|22.41|22.25|22.34|22.18|19
1639039800000|2021-12-09 08:50:00|22.37|22.21|22.37|22.21|22.41|22.25|22.36|22.2|12
1639040100000|2021-12-09 08:55:00|22.41|22.25|22.41|22.25|22.41|22.25|22.36|22.2|15
1639040400000|2021-12-09 09:00:00|22.42|22.26|22.42|22.26|22.42|22.26|22.41|22.25|132
1639040700000|2021-12-09 09:05:00|22.41|22.25|22.43|22.27|22.43|22.27|22.37|22.21|24
1639041000000|2021-12-09 09:10:00|22.44|22.28|22.48|22.32|22.48|22.32|22.43|22.27|115
1639041300000|2021-12-09 09:15:00|22.46|22.3|22.43|22.27|22.48|22.32|22.43|22.27|157
1639041600000|2021-12-09 09:20:00|22.39|22.23|22.36|22.2|22.39|22.23|22.36|22.2|73
1639041900000|2021-12-09 09:25:00|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|60
1639042200000|2021-12-09 09:30:00|22.35|22.19|22.31|22.15|22.36|22.2|22.3|22.14|17
1639042500000|2021-12-09 09:35:00|22.29|22.13|22.31|22.15|22.31|22.15|22.28|22.12|84
1639042800000|2021-12-09 09:40:00|22.34|22.18|22.31|22.15|22.34|22.18|22.29|22.13|13
1639043100000|2021-12-09 09:45:00|22.33|22.17|22.31|22.15|22.33|22.17|22.31|22.15|7
1639043400000|2021-12-09 09:50:00|22.33|22.17|22.33|22.17|22.34|22.18|22.31|22.15|6
1639043700000|2021-12-09 09:55:00|22.31|22.15|22.36|22.2|22.36|22.2|22.31|22.15|49
1639044000000|2021-12-09 10:00:00|22.37|22.21|22.43|22.27|22.43|22.27|22.36|22.2|48
1639044300000|2021-12-09 10:05:00|22.42|22.26|22.48|22.32|22.48|22.32|22.42|22.26|20
1639044600000|2021-12-09 10:10:00|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|89
1639044900000|2021-12-09 10:15:00|22.51|22.35|22.58|22.42|22.59|22.43|22.48|22.32|239
1639045200000|2021-12-09 10:20:00|22.59|22.43|22.58|22.42|22.59|22.43|22.56|22.4|167
1639045500000|2021-12-09 10:25:00|22.57|22.41|22.51|22.35|22.57|22.41|22.51|22.35|71
1639045800000|2021-12-09 10:30:00|22.48|22.32|22.48|22.32|22.51|22.35|22.43|22.27|68
1639046100000|2021-12-09 10:35:00|22.46|22.3|22.47|22.31|22.48|22.32|22.45|22.29|54
1639046400000|2021-12-09 10:40:00|22.46|22.3|22.46|22.3|22.48|22.32|22.43|22.27|41
1639046700000|2021-12-09 10:45:00|22.43|22.27|22.48|22.32|22.5|22.34|22.43|22.27|15
1639047000000|2021-12-09 10:50:00|22.47|22.31|22.43|22.27|22.48|22.32|22.43|22.27|25
1639047300000|2021-12-09 10:55:00|22.45|22.29|22.46|22.3|22.48|22.32|22.42|22.26|20
1639047600000|2021-12-09 11:00:00|22.48|22.32|22.41|22.25|22.48|22.32|22.41|22.25|18
1639047900000|2021-12-09 11:05:00|22.43|22.27|22.46|22.3|22.46|22.3|22.41|22.25|71
1639048200000|2021-12-09 11:10:00|22.45|22.29|22.6|22.44|22.63|22.47|22.41|22.25|63
1639048500000|2021-12-09 11:15:00|22.59|22.43|22.55|22.39|22.61|22.45|22.53|22.37|78
1639048800000|2021-12-09 11:20:00|22.53|22.37|22.58|22.42|22.58|22.42|22.51|22.35|46
1639049100000|2021-12-09 11:25:00|22.56|22.4|22.53|22.37|22.58|22.42|22.48|22.32|190
1639049400000|2021-12-09 11:30:00|22.51|22.35|22.47|22.31|22.53|22.37|22.46|22.3|40
1639049700000|2021-12-09 11:35:00|22.46|22.3|22.53|22.37|22.56|22.4|22.46|22.3|6
1639050000000|2021-12-09 11:40:00|22.58|22.42|22.58|22.42|22.58|22.42|22.53|22.37|17
1639050300000|2021-12-09 11:45:00|22.6|22.44|22.58|22.42|22.63|22.47|22.58|22.42|14
1639050600000|2021-12-09 11:50:00|22.59|22.43|22.58|22.42|22.63|22.47|22.58|22.42|25
1639050900000|2021-12-09 11:55:00|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|13
1639051200000|2021-12-09 12:00:00|22.55|22.39|22.52|22.36|22.57|22.41|22.48|22.32|33
1639051500000|2021-12-09 12:05:00|22.48|22.32|22.45|22.29|22.52|22.36|22.45|22.29|34
1639051800000|2021-12-09 12:10:00|22.46|22.3|22.47|22.31|22.52|22.36|22.45|22.29|29
1639052100000|2021-12-09 12:15:00|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|37
1639052400000|2021-12-09 12:20:00|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|24
1639052700000|2021-12-09 12:25:00|22.45|22.29|22.47|22.31|22.48|22.32|22.45|22.29|37
1639053000000|2021-12-09 12:30:00|||||||||9
1639053300000|2021-12-09 12:35:00|22.48|22.32|22.47|22.31|22.52|22.36|22.47|22.31|21
1639053600000|2021-12-09 12:40:00|||||||||3
1639053900000|2021-12-09 12:45:00|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|9
1639054200000|2021-12-09 12:50:00|22.57|22.41|22.55|22.39|22.57|22.41|22.53|22.37|22
1639054500000|2021-12-09 12:55:00|22.53|22.37|22.48|22.32|22.53|22.37|22.47|22.31|56
1639054800000|2021-12-09 13:00:00|22.52|22.36|22.52|22.36|22.52|22.36|22.48|22.32|10
1639055100000|2021-12-09 13:05:00|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|45
1639055400000|2021-12-09 13:10:00|22.57|22.41|22.68|22.52|22.68|22.52|22.57|22.41|140
1639055700000|2021-12-09 13:15:00|22.67|22.51|22.67|22.51|22.69|22.53|22.63|22.47|81
1639056000000|2021-12-09 13:20:00|22.68|22.52|22.69|22.53|22.7|22.54|22.67|22.51|41
1639056300000|2021-12-09 13:25:00|22.72|22.56|22.74|22.58|22.77|22.61|22.72|22.56|340
1639056600000|2021-12-09 13:30:00|22.69|22.53|22.82|22.66|22.85|22.69|22.69|22.53|285
1639056900000|2021-12-09 13:35:00|22.84|22.68|22.75|22.59|22.84|22.68|22.75|22.59|28
1639057200000|2021-12-09 13:40:00|22.7|22.54|22.7|22.54|22.74|22.58|22.69|22.53|87
1639057500000|2021-12-09 13:45:00|22.65|22.49|22.67|22.51|22.7|22.54|22.64|22.48|282
1639057800000|2021-12-09 13:50:00|22.65|22.49|22.65|22.49|22.65|22.49|22.64|22.48|56
1639058100000|2021-12-09 13:55:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|125
1639058400000|2021-12-09 14:00:00|22.6|22.44|22.6|22.44|22.65|22.49|22.59|22.43|85
1639058700000|2021-12-09 14:05:00|22.59|22.43|22.57|22.41|22.59|22.43|22.55|22.39|225
1639059000000|2021-12-09 14:10:00|22.55|22.39|22.54|22.38|22.57|22.41|22.52|22.36|104
1639059300000|2021-12-09 14:15:00|22.49|22.33|22.44|22.28|22.49|22.33|22.44|22.28|85
1639059600000|2021-12-09 14:20:00|22.46|22.3|22.49|22.33|22.53|22.37|22.46|22.3|380
1639059900000|2021-12-09 14:25:00|22.5|22.34|22.42|22.26|22.5|22.34|22.42|22.26|200
1639060200000|2021-12-09 14:30:00|22.41|22.25|22.19|22.03|22.44|22.28|22.19|22.03|952
1639060500000|2021-12-09 14:35:00|22.17|22.01|22.24|22.08|22.26|22.1|22.17|22.01|672
1639060800000|2021-12-09 14:40:00|22.26|22.1|22.36|22.2|22.37|22.21|22.24|22.08|504
1639061100000|2021-12-09 14:45:00|22.32|22.16|22.32|22.16|22.36|22.2|22.19|22.03|624
1639061400000|2021-12-09 14:50:00|22.31|22.15|22.29|22.13|22.36|22.2|22.21|22.05|534
1639061700000|2021-12-09 14:55:00|22.31|22.15|22.31|22.15|22.42|22.26|22.24|22.08|590
1639062000000|2021-12-09 15:00:00|22.29|22.13|22.07|21.91|22.31|22.15|22.07|21.91|685
1639062300000|2021-12-09 15:05:00|22.09|21.93|22.19|22.03|22.24|22.08|22.07|21.91|477
1639062600000|2021-12-09 15:10:00|22.17|22.01|22.24|22.08|22.24|22.08|22.17|22.01|441
1639062900000|2021-12-09 15:15:00|22.22|22.06|22.23|22.07|22.29|22.13|22.17|22.01|447
1639063200000|2021-12-09 15:20:00|22.19|22.03|22.31|22.15|22.34|22.18|22.18|22.02|408
1639063500000|2021-12-09 15:25:00|22.29|22.13|22.44|22.28|22.44|22.28|22.29|22.13|565
1639063800000|2021-12-09 15:30:00|22.43|22.27|22.49|22.33|22.54|22.38|22.38|22.22|655
1639064100000|2021-12-09 15:35:00|22.51|22.35|22.62|22.46|22.71|22.55|22.49|22.33|696
1639064400000|2021-12-09 15:40:00|22.61|22.45|22.5|22.34|22.66|22.5|22.44|22.28|360
1639064700000|2021-12-09 15:45:00|22.51|22.35|22.39|22.23|22.51|22.35|22.36|22.2|112
1639065000000|2021-12-09 15:50:00|22.41|22.25|22.44|22.28|22.53|22.37|22.39|22.23|246
1639065300000|2021-12-09 15:55:00|22.46|22.3|22.46|22.3|22.46|22.3|22.41|22.25|181
1639065600000|2021-12-09 16:00:00|22.41|22.25|22.58|22.42|22.58|22.42|22.41|22.25|353
1639065900000|2021-12-09 16:05:00|22.54|22.38|22.58|22.42|22.58|22.42|22.53|22.37|175
1639066200000|2021-12-09 16:10:00|22.56|22.4|22.64|22.48|22.64|22.48|22.53|22.37|424
1639066500000|2021-12-09 16:15:00|22.69|22.53|22.68|22.52|22.76|22.6|22.64|22.48|455
1639066800000|2021-12-09 16:20:00|22.69|22.53|22.51|22.35|22.74|22.58|22.51|22.35|525
1639067100000|2021-12-09 16:25:00|22.46|22.3|22.46|22.3|22.53|22.37|22.46|22.3|237
1639067400000|2021-12-09 16:30:00|22.41|22.25|22.43|22.27|22.43|22.27|22.34|22.18|176
1639067700000|2021-12-09 16:35:00|22.41|22.25|22.46|22.3|22.48|22.32|22.41|22.25|192
1639068000000|2021-12-09 16:40:00|22.48|22.32|22.48|22.32|22.53|22.37|22.43|22.27|168
1639068300000|2021-12-09 16:45:00|22.53|22.37|22.63|22.47|22.64|22.48|22.53|22.37|273
1639068600000|2021-12-09 16:50:00|22.64|22.48|22.63|22.47|22.68|22.52|22.58|22.42|236
1639068900000|2021-12-09 16:55:00|22.61|22.45|22.63|22.47|22.69|22.53|22.58|22.42|325
1639069200000|2021-12-09 17:00:00|22.61|22.45|22.69|22.53|22.74|22.58|22.56|22.4|263
1639069500000|2021-12-09 17:05:00|22.71|22.55|22.68|22.52|22.76|22.6|22.68|22.52|332
1639069800000|2021-12-09 17:10:00|22.69|22.53|22.63|22.47|22.73|22.57|22.61|22.45|238
1639070100000|2021-12-09 17:15:00|22.61|22.45|22.66|22.5|22.68|22.52|22.56|22.4|229
1639070400000|2021-12-09 17:20:00|22.68|22.52|22.48|22.32|22.68|22.52|22.48|22.32|123
1639070700000|2021-12-09 17:25:00|22.53|22.37|22.56|22.4|22.56|22.4|22.53|22.37|90
1639071000000|2021-12-09 17:30:00|22.55|22.39|22.53|22.37|22.6|22.44|22.53|22.37|116
1639071300000|2021-12-09 17:35:00|22.51|22.35|22.41|22.25|22.51|22.35|22.41|22.25|118
1639071600000|2021-12-09 17:40:00|22.43|22.27|22.31|22.15|22.46|22.3|22.31|22.15|187
1639071900000|2021-12-09 17:45:00|22.26|22.1|22.26|22.1|22.28|22.12|22.26|22.1|93
1639072200000|2021-12-09 17:50:00|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|273
1639072500000|2021-12-09 17:55:00|22.25|22.09|22.25|22.09|22.31|22.15|22.25|22.09|199
1639072800000|2021-12-09 18:00:00|22.26|22.1|22.35|22.19|22.36|22.2|22.26|22.1|283
1639073100000|2021-12-09 18:05:00|22.31|22.15|22.35|22.19|22.35|22.19|22.28|22.12|191
1639073400000|2021-12-09 18:10:00|22.36|22.2|22.32|22.16|22.36|22.2|22.3|22.14|211
1639073700000|2021-12-09 18:15:00|22.31|22.15|22.3|22.14|22.32|22.16|22.25|22.09|180
1639074000000|2021-12-09 18:20:00|22.32|22.16|22.42|22.26|22.42|22.26|22.3|22.14|128
1639074300000|2021-12-09 18:25:00|22.43|22.27|22.42|22.26|22.45|22.29|22.37|22.21|207
1639074600000|2021-12-09 18:30:00|22.37|22.21|22.32|22.16|22.37|22.21|22.3|22.14|202
1639074900000|2021-12-09 18:35:00|22.33|22.17|22.3|22.14|22.35|22.19|22.25|22.09|123
1639075200000|2021-12-09 18:40:00|22.33|22.17|22.47|22.31|22.47|22.31|22.3|22.14|93
1639075500000|2021-12-09 18:45:00|22.43|22.27|22.58|22.42|22.58|22.42|22.42|22.26|339
1639075800000|2021-12-09 18:50:00|22.6|22.44|22.53|22.37|22.63|22.47|22.52|22.36|299
1639076100000|2021-12-09 18:55:00|22.52|22.36|22.52|22.36|22.57|22.41|22.42|22.26|185
1639076400000|2021-12-09 19:00:00|22.5|22.34|22.53|22.37|22.57|22.41|22.47|22.31|268
1639076700000|2021-12-09 19:05:00|22.52|22.36|22.53|22.37|22.57|22.41|22.47|22.31|258
1639077000000|2021-12-09 19:10:00|22.52|22.36|22.58|22.42|22.6|22.44|22.48|22.32|191
1639077300000|2021-12-09 19:15:00|22.6|22.44|22.53|22.37|22.6|22.44|22.53|22.37|100
1639077600000|2021-12-09 19:20:00|22.52|22.36|22.47|22.31|22.57|22.41|22.47|22.31|215
1639077900000|2021-12-09 19:25:00|22.48|22.32|22.63|22.47|22.65|22.49|22.47|22.31|251
1639078200000|2021-12-09 19:30:00|22.64|22.48|22.7|22.54|22.7|22.54|22.63|22.47|271
1639078500000|2021-12-09 19:35:00|22.73|22.57|22.75|22.59|22.8|22.64|22.7|22.54|466
1639078800000|2021-12-09 19:40:00|22.78|22.62|22.82|22.66|22.87|22.71|22.75|22.59|355
1639079100000|2021-12-09 19:45:00|22.85|22.69|22.92|22.76|22.92|22.76|22.83|22.67|316
1639079400000|2021-12-09 19:50:00|22.93|22.77|23.03|22.87|23.08|22.92|22.92|22.76|514
1639079700000|2021-12-09 19:55:00|23.02|22.86|23.05|22.89|23.1|22.94|22.93|22.77|666
1639080000000|2021-12-09 20:00:00|23.08|22.92|22.98|22.82|23.09|22.93|22.87|22.71|785
1639080300000|2021-12-09 20:05:00|23.02|22.86|23.15|22.99|23.15|22.99|22.98|22.82|850
1639080600000|2021-12-09 20:10:00|23.2|23.04|23.28|23.12|23.37|23.21|23.13|22.97|1047
1639080900000|2021-12-09 20:15:00|23.27|23.11|23.38|23.22|23.38|23.22|23.27|23.11|672
1639081200000|2021-12-09 20:20:00|23.35|23.19|23.45|23.29|23.45|23.29|23.28|23.12|506
1639081500000|2021-12-09 20:25:00|23.46|23.3|23.33|23.17|23.5|23.34|23.18|23.02|816
1639081800000|2021-12-09 20:30:00|23.35|23.19|23.29|23.13|23.35|23.19|23.22|23.06|732
1639082100000|2021-12-09 20:35:00|23.3|23.14|23.08|22.92|23.33|23.17|23.07|22.91|538
1639082400000|2021-12-09 20:40:00|23.07|22.91|23.02|22.86|23.17|23.01|22.92|22.76|616
1639082700000|2021-12-09 20:45:00|23.01|22.85|22.89|22.73|23.07|22.91|22.85|22.69|631
1639083000000|2021-12-09 20:50:00|22.85|22.69|23|22.84|23|22.84|22.82|22.66|696
1639083300000|2021-12-09 20:55:00|23.05|22.89|23.02|22.86|23.09|22.93|22.97|22.81|3457
1639083600000|2021-12-09 21:00:00|23|22.84|22.85|22.69|23|22.84|22.85|22.69|2903
1639083900000|2021-12-09 21:05:00|22.84|22.68|23.02|22.86|23.02|22.86|22.8|22.64|1696
1639084200000|2021-12-09 21:10:00|22.99|22.83|22.95|22.79|22.99|22.83|22.94|22.78|334
1639085400000|2021-12-09 21:30:00|22.94|22.78|22.97|22.81|22.97|22.81|22.93|22.77|812
1639085700000|2021-12-09 21:35:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|25
1639086000000|2021-12-09 21:40:00|||||||||16
1639086300000|2021-12-09 21:45:00|22.98|22.82|22.97|22.81|22.99|22.83|22.97|22.81|63
1639086600000|2021-12-09 21:50:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|16
1639086900000|2021-12-09 21:55:00|22.97|22.81|23.07|22.91|23.07|22.91|22.97|22.81|209
1639090800000|2021-12-09 23:00:00|23.05|22.89|23.02|22.86|23.07|22.91|23.02|22.86|36
1639091400000|2021-12-09 23:10:00|23.03|22.87|23.09|22.93|23.09|22.93|23.03|22.87|21
1639091700000|2021-12-09 23:15:00|23.08|22.92|23.09|22.93|23.09|22.93|23.06|22.9|39
1639092000000|2021-12-09 23:20:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1639092300000|2021-12-09 23:25:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|19
1639092600000|2021-12-09 23:30:00|23.08|22.92|23.01|22.85|23.08|22.92|23.01|22.85|85
1639092900000|2021-12-09 23:35:00|23|22.84|23.01|22.85|23.01|22.85|23|22.84|26
1639093200000|2021-12-09 23:40:00|||||||||1
1639093500000|2021-12-09 23:45:00|23.03|22.87|23.01|22.85|23.03|22.87|22.98|22.82|35
1639093800000|2021-12-09 23:50:00|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|3
1639094100000|2021-12-09 23:55:00|22.99|22.83|22.99|22.83|23.02|22.86|22.98|22.82|3
1639094400000|2021-12-10 00:00:00|22.98|22.82|22.98|22.82|23.03|22.87|22.96|22.8|36
1639094700000|2021-12-10 00:05:00|22.97|22.81|23.01|22.85|23.03|22.87|22.97|22.81|20
1639095000000|2021-12-10 00:10:00|23|22.84|22.93|22.77|23.01|22.85|22.92|22.76|27
1639095300000|2021-12-10 00:15:00|22.92|22.76|22.98|22.82|22.98|22.82|22.92|22.76|6
1639095600000|2021-12-10 00:20:00|||||||||10
1639095900000|2021-12-10 00:25:00|||||||||3
1639096200000|2021-12-10 00:30:00|22.99|22.83|23.03|22.87|23.03|22.87|22.98|22.82|85
1639096500000|2021-12-10 00:35:00|22.99|22.83|23.03|22.87|23.03|22.87|22.98|22.82|7
1639096800000|2021-12-10 00:40:00|23.01|22.85|23.03|22.87|23.04|22.88|22.98|22.82|21
1639097100000|2021-12-10 00:45:00|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|24
1639097400000|2021-12-10 00:50:00|||||||||9
1639097700000|2021-12-10 00:55:00|23.09|22.93|23.09|22.93|23.14|22.98|23.04|22.88|18
1639098000000|2021-12-10 01:00:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|8
1639098300000|2021-12-10 01:05:00|23.14|22.98|23.15|22.99|23.15|22.99|23.13|22.97|13
1639098600000|2021-12-10 01:10:00|23.14|22.98|23.15|22.99|23.15|22.99|23.1|22.94|34
1639098900000|2021-12-10 01:15:00|23.16|23|23.16|23|23.2|23.04|23.16|23|13
1639099200000|2021-12-10 01:20:00|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|13
1639099500000|2021-12-10 01:25:00|23.15|22.99|23.03|22.87|23.15|22.99|23.03|22.87|64
1639099800000|2021-12-10 01:30:00|22.98|22.82|22.93|22.77|22.98|22.82|22.93|22.77|37
1639100100000|2021-12-10 01:35:00|22.95|22.79|23.03|22.87|23.03|22.87|22.93|22.77|29
1639100400000|2021-12-10 01:40:00|23.01|22.85|22.98|22.82|23.01|22.85|22.97|22.81|3
1639100700000|2021-12-10 01:45:00|22.97|22.81|22.95|22.79|22.98|22.82|22.95|22.79|0
1639101000000|2021-12-10 01:50:00|22.93|22.77|22.97|22.81|22.97|22.81|22.93|22.77|3
1639101300000|2021-12-10 01:55:00|22.95|22.79|22.95|22.79|22.98|22.82|22.93|22.77|3
1639101600000|2021-12-10 02:00:00|22.97|22.81|22.93|22.77|22.98|22.82|22.93|22.77|1
1639101900000|2021-12-10 02:05:00|||||||||1
1639102200000|2021-12-10 02:10:00|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|2
1639103700000|2021-12-10 02:35:00|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|23
1639104000000|2021-12-10 02:40:00|22.95|22.79|22.98|22.82|22.98|22.82|22.95|22.79|0
1639104300000|2021-12-10 02:45:00|22.96|22.8|22.98|22.82|22.98|22.82|22.93|22.77|20
1639104600000|2021-12-10 02:50:00|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|20
1639104900000|2021-12-10 02:55:00|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|0
1639105200000|2021-12-10 03:00:00|22.92|22.76|22.93|22.77|22.93|22.77|22.88|22.72|5
1639105500000|2021-12-10 03:05:00|22.92|22.76|22.9|22.74|22.93|22.77|22.88|22.72|0
1639105800000|2021-12-10 03:10:00|22.88|22.72|22.92|22.76|22.93|22.77|22.88|22.72|1
1639106100000|2021-12-10 03:15:00|22.93|22.77|22.88|22.72|22.93|22.77|22.88|22.72|60
1639106400000|2021-12-10 03:20:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1639107000000|2021-12-10 03:30:00|22.88|22.72|22.88|22.72|22.89|22.73|22.87|22.71|4
1639107300000|2021-12-10 03:35:00|22.89|22.73|22.92|22.76|22.92|22.76|22.88|22.72|2
1639107600000|2021-12-10 03:40:00|22.93|22.77|22.92|22.76|22.94|22.78|22.92|22.76|3
1639107900000|2021-12-10 03:45:00|22.93|22.77|22.94|22.78|22.94|22.78|22.92|22.76|1
1639108200000|2021-12-10 03:50:00|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|1
1639108800000|2021-12-10 04:00:00|||||||||4
1639109700000|2021-12-10 04:15:00|22.95|22.79|22.94|22.78|22.99|22.83|22.94|22.78|9
1639110000000|2021-12-10 04:20:00|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|20
1639110300000|2021-12-10 04:25:00|||||||||2
1639110600000|2021-12-10 04:30:00|22.95|22.79|22.95|22.79|22.97|22.81|22.94|22.78|9
1639110900000|2021-12-10 04:35:00|22.97|22.81|22.99|22.83|22.99|22.83|22.95|22.79|19
1639111200000|2021-12-10 04:40:00|23|22.84|23|22.84|23|22.84|22.99|22.83|10
1639111500000|2021-12-10 04:45:00|22.99|22.83|23|22.84|23|22.84|22.99|22.83|3
1639111800000|2021-12-10 04:50:00|22.99|22.83|23.04|22.88|23.05|22.89|22.99|22.83|6
1639112100000|2021-12-10 04:55:00|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|0
1639112700000|2021-12-10 05:05:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|3
1639113000000|2021-12-10 05:10:00|23.05|22.89|23.05|22.89|23.1|22.94|23.05|22.89|5
1639113300000|2021-12-10 05:15:00|23.09|22.93|23.06|22.9|23.1|22.94|23.05|22.89|1
1639113600000|2021-12-10 05:20:00|23.07|22.91|23.11|22.95|23.11|22.95|23.07|22.91|3
1639113900000|2021-12-10 05:25:00|||||||||2
1639114200000|2021-12-10 05:30:00|||||||||1
1639114500000|2021-12-10 05:35:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|12
1639114800000|2021-12-10 05:40:00|23.16|23|23.17|23.01|23.17|23.01|23.12|22.96|1
1639115100000|2021-12-10 05:45:00|||||||||5
1639115400000|2021-12-10 05:50:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|17
1639115700000|2021-12-10 05:55:00|23.19|23.03|23.19|23.03|23.21|23.05|23.17|23.01|41
1639116000000|2021-12-10 06:00:00|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|2
1639116300000|2021-12-10 06:05:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|26
1639116900000|2021-12-10 06:15:00|||||||||7
1639117800000|2021-12-10 06:30:00|||||||||55
1639119000000|2021-12-10 06:50:00|23.12|22.96|23.11|22.95|23.12|22.96|23.11|22.95|40
1639119300000|2021-12-10 06:55:00|23.09|22.93|23.06|22.9|23.09|22.93|23.06|22.9|22
1639119600000|2021-12-10 07:00:00|23.03|22.87|23.06|22.9|23.06|22.9|23.01|22.85|13
1639120200000|2021-12-10 07:10:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|15
1639120500000|2021-12-10 07:15:00|23.1|22.94|23.11|22.95|23.11|22.95|23.06|22.9|4
1639120800000|2021-12-10 07:20:00|23.08|22.92|23.04|22.88|23.11|22.95|23.01|22.85|46
1639121100000|2021-12-10 07:25:00|23.01|22.85|23.04|22.88|23.04|22.88|23|22.84|10
1639121400000|2021-12-10 07:30:00|||||||||17
1639121700000|2021-12-10 07:35:00|23.05|22.89|23.06|22.9|23.06|22.9|23.05|22.89|5
1639122000000|2021-12-10 07:40:00|23.08|22.92|23.08|22.92|23.1|22.94|23.06|22.9|3
1639122300000|2021-12-10 07:45:00|23.06|22.9|23.03|22.87|23.06|22.9|23.01|22.85|26
1639122600000|2021-12-10 07:50:00|23.01|22.85|23.05|22.89|23.05|22.89|23.01|22.85|24
1639122900000|2021-12-10 07:55:00|23.03|22.87|23|22.84|23.05|22.89|23|22.84|115
1639123200000|2021-12-10 08:00:00|23.01|22.85|23|22.84|23.05|22.89|22.95|22.79|42
1639123500000|2021-12-10 08:05:00|22.99|22.83|22.95|22.79|23|22.84|22.93|22.77|47
1639123800000|2021-12-10 08:10:00|22.94|22.78|23|22.84|23.03|22.87|22.94|22.78|35
1639124100000|2021-12-10 08:15:00|23.01|22.85|22.98|22.82|23.01|22.85|22.98|22.82|44
1639124400000|2021-12-10 08:20:00|22.95|22.79|22.98|22.82|22.98|22.82|22.93|22.77|55
1639124700000|2021-12-10 08:25:00|22.95|22.79|22.88|22.72|22.96|22.8|22.88|22.72|85
1639125000000|2021-12-10 08:30:00|22.89|22.73|22.83|22.67|22.9|22.74|22.83|22.67|15
1639125300000|2021-12-10 08:35:00|22.85|22.69|22.88|22.72|22.88|22.72|22.83|22.67|19
1639125600000|2021-12-10 08:40:00|22.87|22.71|22.83|22.67|22.88|22.72|22.83|22.67|4
1639125900000|2021-12-10 08:45:00|22.85|22.69|22.82|22.66|22.87|22.71|22.82|22.66|165
1639126200000|2021-12-10 08:50:00|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|12
1639126500000|2021-12-10 08:55:00|||||||||20
1639126800000|2021-12-10 09:00:00|22.77|22.61|22.77|22.61|22.8|22.64|22.77|22.61|53
1639127100000|2021-12-10 09:05:00|22.79|22.63|22.87|22.71|22.87|22.71|22.79|22.63|138
1639127400000|2021-12-10 09:10:00|22.85|22.69|22.87|22.71|22.87|22.71|22.83|22.67|45
1639127700000|2021-12-10 09:15:00|22.85|22.69|22.82|22.66|22.87|22.71|22.82|22.66|12
1639128000000|2021-12-10 09:20:00|22.84|22.68|22.82|22.66|22.84|22.68|22.8|22.64|12
1639128300000|2021-12-10 09:25:00|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|6
1639128600000|2021-12-10 09:30:00|22.86|22.7|22.82|22.66|22.87|22.71|22.82|22.66|24
1639128900000|2021-12-10 09:35:00|22.81|22.65|22.77|22.61|22.82|22.66|22.77|22.61|73
1639129200000|2021-12-10 09:40:00|22.8|22.64|22.82|22.66|22.82|22.66|22.77|22.61|18
1639129500000|2021-12-10 09:45:00|22.81|22.65|22.8|22.64|22.82|22.66|22.8|22.64|1
1639129800000|2021-12-10 09:50:00|22.79|22.63|22.79|22.63|22.81|22.65|22.76|22.6|8
1639130100000|2021-12-10 09:55:00|22.77|22.61|22.77|22.61|22.81|22.65|22.77|22.61|13
1639130400000|2021-12-10 10:00:00|22.76|22.6|22.79|22.63|22.81|22.65|22.76|22.6|1
1639130700000|2021-12-10 10:05:00|22.81|22.65|22.77|22.61|22.81|22.65|22.76|22.6|15
1639131000000|2021-12-10 10:10:00|22.76|22.6|22.82|22.66|22.82|22.66|22.76|22.6|10
1639131300000|2021-12-10 10:15:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|4
1639131600000|2021-12-10 10:20:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|16
1639131900000|2021-12-10 10:25:00|22.81|22.65|22.81|22.65|22.82|22.66|22.79|22.63|5
1639132200000|2021-12-10 10:30:00|22.79|22.63|22.77|22.61|22.81|22.65|22.77|22.61|0
1639132500000|2021-12-10 10:35:00|22.76|22.6|22.69|22.53|22.77|22.61|22.67|22.51|125
1639132800000|2021-12-10 10:40:00|22.71|22.55|22.72|22.56|22.76|22.6|22.71|22.55|80
1639133100000|2021-12-10 10:45:00|22.74|22.58|22.71|22.55|22.76|22.6|22.71|22.55|8
1639133400000|2021-12-10 10:50:00|22.74|22.58|22.76|22.6|22.76|22.6|22.72|22.56|7
1639133700000|2021-12-10 10:55:00|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|11
1639134000000|2021-12-10 11:00:00|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|9
1639134300000|2021-12-10 11:05:00|22.69|22.53|22.64|22.48|22.7|22.54|22.64|22.48|9
1639134600000|2021-12-10 11:10:00|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|2
1639134900000|2021-12-10 11:15:00|22.68|22.52|22.69|22.53|22.69|22.53|22.64|22.48|15
1639135200000|2021-12-10 11:20:00|22.68|22.52|22.64|22.48|22.69|22.53|22.64|22.48|2
1639135500000|2021-12-10 11:25:00|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|5
1639135800000|2021-12-10 11:30:00|22.63|22.47|22.64|22.48|22.64|22.48|22.59|22.43|13
1639136100000|2021-12-10 11:35:00|22.63|22.47|22.59|22.43|22.64|22.48|22.59|22.43|40
1639136400000|2021-12-10 11:40:00|22.58|22.42|22.54|22.38|22.58|22.42|22.54|22.38|28
1639136700000|2021-12-10 11:45:00|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|124
1639137000000|2021-12-10 11:50:00|22.53|22.37|22.5|22.34|22.53|22.37|22.5|22.34|2
1639137300000|2021-12-10 11:55:00|22.49|22.33|22.55|22.39|22.55|22.39|22.49|22.33|40
1639137600000|2021-12-10 12:00:00|22.58|22.42|22.56|22.4|22.6|22.44|22.55|22.39|57
1639137900000|2021-12-10 12:05:00|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|61
1639138200000|2021-12-10 12:10:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1639138500000|2021-12-10 12:15:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|17
1639138800000|2021-12-10 12:20:00|22.65|22.49|22.61|22.45|22.66|22.5|22.61|22.45|42
1639139100000|2021-12-10 12:25:00|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|11
1639139400000|2021-12-10 12:30:00|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|30
1639139700000|2021-12-10 12:35:00|22.68|22.52|22.66|22.5|22.69|22.53|22.66|22.5|6
1639140000000|2021-12-10 12:40:00|||||||||6
1639140300000|2021-12-10 12:45:00|22.71|22.55|22.71|22.55|22.71|22.55|22.66|22.5|7
1639140600000|2021-12-10 12:50:00|22.72|22.56|22.71|22.55|22.75|22.59|22.71|22.55|125
1639140900000|2021-12-10 12:55:00|||||||||9
1639141200000|2021-12-10 13:00:00|22.72|22.56|22.71|22.55|22.73|22.57|22.71|22.55|11
1639141500000|2021-12-10 13:05:00|22.73|22.57|22.71|22.55|22.75|22.59|22.71|22.55|98
1639141800000|2021-12-10 13:10:00|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|16
1639142100000|2021-12-10 13:15:00|22.68|22.52|22.61|22.45|22.7|22.54|22.61|22.45|211
1639142400000|2021-12-10 13:20:00|22.65|22.49|22.66|22.5|22.66|22.5|22.61|22.45|85
1639142700000|2021-12-10 13:25:00|22.65|22.49|22.66|22.5|22.66|22.5|22.63|22.47|167
1639143000000|2021-12-10 13:30:00|22.68|22.52|22.14|21.98|22.69|22.53|22.14|21.98|907
1639143300000|2021-12-10 13:35:00|22.12|21.96|22.04|21.88|22.12|21.96|22.03|21.87|380
1639143600000|2021-12-10 13:40:00|22.09|21.93|21.91|21.75|22.09|21.93|21.86|21.7|1060
1639143900000|2021-12-10 13:45:00|21.9|21.74|21.96|21.8|22.01|21.85|21.9|21.74|342
1639144200000|2021-12-10 13:50:00|21.98|21.82|21.98|21.82|22.01|21.85|21.96|21.8|323
1639144500000|2021-12-10 13:55:00|21.99|21.83|21.98|21.82|22.01|21.85|21.98|21.82|50
1639144800000|2021-12-10 14:00:00|21.96|21.8|21.96|21.8|21.98|21.82|21.93|21.77|123
1639145100000|2021-12-10 14:05:00|21.93|21.77|22.04|21.88|22.04|21.88|21.93|21.77|220
1639145400000|2021-12-10 14:10:00|22.03|21.87|21.94|21.78|22.04|21.88|21.94|21.78|123
1639145700000|2021-12-10 14:15:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|135
1639146000000|2021-12-10 14:20:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|72
1639146300000|2021-12-10 14:25:00|21.96|21.8|22.01|21.85|22.03|21.87|21.94|21.78|213
1639146600000|2021-12-10 14:30:00|21.99|21.83|21.76|21.6|22.04|21.88|21.76|21.6|1269
1639146900000|2021-12-10 14:35:00|21.73|21.57|21.76|21.6|21.86|21.7|21.73|21.57|894
1639147200000|2021-12-10 14:40:00|21.75|21.59|21.91|21.75|21.93|21.77|21.73|21.57|600
1639147500000|2021-12-10 14:45:00|21.86|21.7|22.16|22|22.18|22.02|21.81|21.65|798
1639147800000|2021-12-10 14:50:00|22.15|21.99|22.13|21.97|22.18|22.02|22|21.84|494
1639148100000|2021-12-10 14:55:00|22.12|21.96|22.23|22.07|22.33|22.17|22.11|21.95|885
1639148400000|2021-12-10 15:00:00|22.28|22.12|22.23|22.07|22.28|22.12|22.06|21.9|1076
1639148700000|2021-12-10 15:05:00|22.24|22.08|22.08|21.92|22.28|22.12|22.05|21.89|1136
1639149000000|2021-12-10 15:10:00|22.06|21.9|22.17|22.01|22.23|22.07|22.06|21.9|938
1639149300000|2021-12-10 15:15:00|22.22|22.06|22.02|21.86|22.22|22.06|21.95|21.79|695
1639149600000|2021-12-10 15:20:00|22|21.84|22.07|21.91|22.08|21.92|21.97|21.81|449
1639149900000|2021-12-10 15:25:00|22.02|21.86|21.95|21.79|22.12|21.96|21.95|21.79|274
1639150200000|2021-12-10 15:30:00|21.97|21.81|22.26|22.1|22.31|22.15|21.95|21.79|741
1639150500000|2021-12-10 15:35:00|22.25|22.09|22.36|22.2|22.43|22.27|22.25|22.09|771
1639150800000|2021-12-10 15:40:00|22.37|22.21|22.33|22.17|22.38|22.22|22.3|22.14|693
1639151100000|2021-12-10 15:45:00|22.35|22.19|22.46|22.3|22.46|22.3|22.3|22.14|456
1639151400000|2021-12-10 15:50:00|22.45|22.29|22.38|22.22|22.45|22.29|22.35|22.19|303
1639151700000|2021-12-10 15:55:00|22.4|22.24|22.32|22.16|22.43|22.27|22.3|22.14|354
1639152000000|2021-12-10 16:00:00|22.33|22.17|22.43|22.27|22.45|22.29|22.24|22.08|365
1639152300000|2021-12-10 16:05:00|22.44|22.28|22.69|22.53|22.73|22.57|22.43|22.27|764
1639152600000|2021-12-10 16:10:00|22.68|22.52|22.63|22.47|22.73|22.57|22.56|22.4|922
1639152900000|2021-12-10 16:15:00|22.61|22.45|22.5|22.34|22.68|22.52|22.45|22.29|433
1639153200000|2021-12-10 16:20:00|22.51|22.35|22.43|22.27|22.55|22.39|22.43|22.27|335
1639153500000|2021-12-10 16:25:00|22.45|22.29|22.22|22.06|22.48|22.32|22.22|22.06|386
1639153800000|2021-12-10 16:30:00|22.23|22.07|22.33|22.17|22.38|22.22|22.22|22.06|617
1639154100000|2021-12-10 16:35:00|22.32|22.16|22.23|22.07|22.35|22.19|22.17|22.01|470
1639154400000|2021-12-10 16:40:00|22.22|22.06|22.07|21.91|22.27|22.11|22.07|21.91|268
1639154700000|2021-12-10 16:45:00|22.02|21.86|22.02|21.86|22.07|21.91|21.97|21.81|458
1639155000000|2021-12-10 16:50:00|21.98|21.82|22.03|21.87|22.08|21.92|21.97|21.81|223
1639155300000|2021-12-10 16:55:00|22.04|21.88|21.99|21.83|22.08|21.92|21.98|21.82|428
1639155600000|2021-12-10 17:00:00|22|21.84|22.06|21.9|22.09|21.93|21.99|21.83|336
1639155900000|2021-12-10 17:05:00|22.04|21.88|22.04|21.88|22.04|21.88|21.97|21.81|320
1639156200000|2021-12-10 17:10:00|22.02|21.86|22.04|21.88|22.04|21.88|21.97|21.81|494
1639156500000|2021-12-10 17:15:00|22|21.84|22.04|21.88|22.09|21.93|21.99|21.83|135
1639156800000|2021-12-10 17:20:00|22.09|21.93|21.99|21.83|22.09|21.93|21.99|21.83|275
1639157100000|2021-12-10 17:25:00|21.97|21.81|22|21.84|22|21.84|21.94|21.78|135
1639157400000|2021-12-10 17:30:00|21.99|21.83|22.05|21.89|22.1|21.94|21.95|21.79|207
1639157700000|2021-12-10 17:35:00|22.04|21.88|22.1|21.94|22.15|21.99|22.04|21.88|174
1639158000000|2021-12-10 17:40:00|22.11|21.95|22.07|21.91|22.12|21.96|22.05|21.89|291
1639158300000|2021-12-10 17:45:00|22.11|21.95|21.95|21.79|22.12|21.96|21.95|21.79|182
1639158600000|2021-12-10 17:50:00|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|179
1639158900000|2021-12-10 17:55:00|21.92|21.76|21.9|21.74|21.95|21.79|21.89|21.73|104
1639159200000|2021-12-10 18:00:00|21.89|21.73|21.84|21.68|21.94|21.78|21.84|21.68|250
1639159500000|2021-12-10 18:05:00|21.85|21.69|21.79|21.63|21.89|21.73|21.74|21.58|307
1639159800000|2021-12-10 18:10:00|21.77|21.61|21.82|21.66|21.84|21.68|21.77|21.61|325
1639160100000|2021-12-10 18:15:00|21.79|21.63|21.82|21.66|21.84|21.68|21.79|21.63|125
1639160400000|2021-12-10 18:20:00|21.84|21.68|21.87|21.71|21.89|21.73|21.82|21.66|157
1639160700000|2021-12-10 18:25:00|21.89|21.73|21.82|21.66|21.89|21.73|21.82|21.66|324
1639161000000|2021-12-10 18:30:00|21.79|21.63|21.84|21.68|21.89|21.73|21.79|21.63|151
1639161300000|2021-12-10 18:35:00|21.85|21.69|21.95|21.79|21.99|21.83|21.85|21.69|151
1639161600000|2021-12-10 18:40:00|21.94|21.78|22|21.84|22|21.84|21.94|21.78|263
1639161900000|2021-12-10 18:45:00|22.05|21.89|22.11|21.95|22.11|21.95|22|21.84|221
1639162200000|2021-12-10 18:50:00|22.09|21.93|22.06|21.9|22.11|21.95|22.06|21.9|66
1639162500000|2021-12-10 18:55:00|22.07|21.91|22.04|21.88|22.09|21.93|22.04|21.88|127
1639162800000|2021-12-10 19:00:00|22.06|21.9|22.06|21.9|22.11|21.95|21.99|21.83|243
1639163100000|2021-12-10 19:05:00|22.05|21.89|22.06|21.9|22.1|21.94|22.04|21.88|72
1639163400000|2021-12-10 19:10:00|22.07|21.91|22.04|21.88|22.09|21.93|22.01|21.85|71
1639163700000|2021-12-10 19:15:00|22.03|21.87|21.98|21.82|22.04|21.88|21.98|21.82|245
1639164000000|2021-12-10 19:20:00|||||||||50
1639164300000|2021-12-10 19:25:00|22.01|21.85|21.91|21.75|22.03|21.87|21.89|21.73|174
1639164600000|2021-12-10 19:30:00|21.89|21.73|21.99|21.83|22.04|21.88|21.88|21.72|245
1639164900000|2021-12-10 19:35:00|22.01|21.85|21.99|21.83|22.04|21.88|21.98|21.82|186
1639165200000|2021-12-10 19:40:00|21.96|21.8|22.01|21.85|22.01|21.85|21.96|21.8|74
1639165500000|2021-12-10 19:45:00|21.99|21.83|22.01|21.85|22.01|21.85|21.98|21.82|136
1639165800000|2021-12-10 19:50:00|22.04|21.88|22.06|21.9|22.06|21.9|22.01|21.85|436
1639166100000|2021-12-10 19:55:00|22.09|21.93|22.11|21.95|22.11|21.95|22.04|21.88|529
1639166400000|2021-12-10 20:00:00|22.07|21.91|22.12|21.96|22.12|21.96|22.06|21.9|158
1639166700000|2021-12-10 20:05:00|22.16|22|22.06|21.9|22.16|22|22.04|21.88|263
1639167000000|2021-12-10 20:10:00|22.05|21.89|21.99|21.83|22.06|21.9|21.99|21.83|346
1639167300000|2021-12-10 20:15:00|22|21.84|21.99|21.83|22.01|21.85|21.99|21.83|204
1639167600000|2021-12-10 20:20:00|21.97|21.81|21.92|21.76|21.99|21.83|21.9|21.74|618
1639167900000|2021-12-10 20:25:00|21.93|21.77|21.88|21.72|21.93|21.77|21.87|21.71|305
1639168200000|2021-12-10 20:30:00|21.87|21.71|21.83|21.67|21.88|21.72|21.82|21.66|348
1639168500000|2021-12-10 20:35:00|21.82|21.66|21.83|21.67|21.85|21.69|21.77|21.61|708
1639168800000|2021-12-10 20:40:00|21.82|21.66|21.78|21.62|21.82|21.66|21.78|21.62|491
1639169100000|2021-12-10 20:45:00|21.77|21.61|21.8|21.64|21.82|21.66|21.77|21.61|598
1639169400000|2021-12-10 20:50:00|21.78|21.62|21.8|21.64|21.9|21.74|21.77|21.61|898
1639169700000|2021-12-10 20:55:00|21.78|21.62|21.68|21.52|21.8|21.64|21.6|21.44|1206
1639170000000|2021-12-10 21:00:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|702
1639170300000|2021-12-10 21:05:00|21.73|21.57|21.81|21.65|21.81|21.65|21.73|21.57|696
1639170600000|2021-12-10 21:10:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|301
1639171800000|2021-12-10 21:30:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|113
1639172100000|2021-12-10 21:35:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|29
1639172400000|2021-12-10 21:40:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|26
1639172700000|2021-12-10 21:45:00|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|15
1639173000000|2021-12-10 21:50:00|21.7|21.54|21.74|21.58|21.74|21.58|21.7|21.54|9
1639173300000|2021-12-10 21:55:00|21.72|21.56|21.72|21.56|21.74|21.58|21.7|21.54|58
1639350000000|2021-12-12 23:00:00|21.73|21.57|21.73|21.57|21.74|21.58|21.68|21.52|30
1639350300000|2021-12-12 23:05:00|21.68|21.52|21.68|21.52|21.68|21.52|21.65|21.49|108
1639350600000|2021-12-12 23:10:00|21.67|21.51|21.67|21.51|21.68|21.52|21.65|21.49|37
1639350900000|2021-12-12 23:15:00|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|23
1639351200000|2021-12-12 23:20:00|21.67|21.51|21.67|21.51|21.68|21.52|21.63|21.47|12
1639351500000|2021-12-12 23:25:00|21.65|21.49|21.63|21.47|21.67|21.51|21.63|21.47|2
1639351800000|2021-12-12 23:30:00|||||||||2
1639352100000|2021-12-12 23:35:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|2
1639352400000|2021-12-12 23:40:00|21.67|21.51|21.63|21.47|21.68|21.52|21.63|21.47|9
1639352700000|2021-12-12 23:45:00|21.67|21.51|21.68|21.52|21.68|21.52|21.63|21.47|2
1639353000000|2021-12-12 23:50:00|21.67|21.51|21.6|21.44|21.67|21.51|21.58|21.42|23
1639353300000|2021-12-12 23:55:00|21.62|21.46|21.63|21.47|21.63|21.47|21.58|21.42|16
1639353600000|2021-12-13 00:00:00|21.62|21.46|21.62|21.46|21.63|21.47|21.58|21.42|38
1639353900000|2021-12-13 00:05:00|21.6|21.44|21.68|21.52|21.68|21.52|21.6|21.44|45
1639354200000|2021-12-13 00:10:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|34
1639354500000|2021-12-13 00:15:00|21.64|21.48|21.69|21.53|21.69|21.53|21.63|21.47|19
1639354800000|2021-12-13 00:20:00|21.65|21.49|21.64|21.48|21.69|21.53|21.64|21.48|13
1639355100000|2021-12-13 00:25:00|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|14
1639355400000|2021-12-13 00:30:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|33
1639355700000|2021-12-13 00:35:00|21.64|21.48|21.62|21.46|21.64|21.48|21.59|21.43|8
1639356000000|2021-12-13 00:40:00|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|33
1639356300000|2021-12-13 00:45:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|7
1639356600000|2021-12-13 00:50:00|||||||||3
1639356900000|2021-12-13 00:55:00|||||||||2
1639357200000|2021-12-13 01:00:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|24
1639357500000|2021-12-13 01:05:00|21.51|21.35|21.5|21.34|21.51|21.35|21.48|21.32|6
1639357800000|2021-12-13 01:10:00|21.51|21.35|21.53|21.37|21.53|21.37|21.51|21.35|13
1639358100000|2021-12-13 01:15:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|6
1639358400000|2021-12-13 01:20:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|5
1639358700000|2021-12-13 01:25:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|3
1639359000000|2021-12-13 01:30:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|4
1639359300000|2021-12-13 01:35:00|21.47|21.31|21.43|21.27|21.48|21.32|21.43|21.27|18
1639359600000|2021-12-13 01:40:00|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|6
1639359900000|2021-12-13 01:45:00|21.47|21.31|21.47|21.31|21.48|21.32|21.43|21.27|20
1639360200000|2021-12-13 01:50:00|21.43|21.27|21.43|21.27|21.47|21.31|21.43|21.27|0
1639360500000|2021-12-13 01:55:00|||||||||2
1639360800000|2021-12-13 02:00:00|21.47|21.31|21.48|21.32|21.48|21.32|21.43|21.27|7
1639361100000|2021-12-13 02:05:00|21.47|21.31|21.54|21.38|21.54|21.38|21.47|21.31|148
1639361400000|2021-12-13 02:10:00|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|12
1639361700000|2021-12-13 02:15:00|21.51|21.35|21.53|21.37|21.53|21.37|21.49|21.33|9
1639362000000|2021-12-13 02:20:00|||||||||3
1639362300000|2021-12-13 02:25:00|||||||||3
1639362900000|2021-12-13 02:35:00|||||||||4
1639364400000|2021-12-13 03:00:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|7
1639364700000|2021-12-13 03:05:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1639365000000|2021-12-13 03:10:00|||||||||2
1639365300000|2021-12-13 03:15:00|||||||||3
1639365600000|2021-12-13 03:20:00|||||||||1
1639365900000|2021-12-13 03:25:00|||||||||5
1639366200000|2021-12-13 03:30:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|8
1639366500000|2021-12-13 03:35:00|||||||||30
1639367100000|2021-12-13 03:45:00|||||||||1
1639368000000|2021-12-13 04:00:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1639369200000|2021-12-13 04:20:00|||||||||7
1639370100000|2021-12-13 04:35:00|21.53|21.37|21.53|21.37|21.53|21.37|21.49|21.33|10
1639370400000|2021-12-13 04:40:00|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1639370700000|2021-12-13 04:45:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|2
1639371300000|2021-12-13 04:55:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|1
1639371600000|2021-12-13 05:00:00|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|1
1639371900000|2021-12-13 05:05:00|||||||||3
1639372200000|2021-12-13 05:10:00|||||||||2
1639372500000|2021-12-13 05:15:00|||||||||6
1639373100000|2021-12-13 05:25:00|21.59|21.43|21.64|21.48|21.64|21.48|21.59|21.43|23
1639373400000|2021-12-13 05:30:00|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|2
1639374000000|2021-12-13 05:40:00|||||||||1
1639374300000|2021-12-13 05:45:00|21.57|21.41|21.54|21.38|21.59|21.43|21.54|21.38|10
1639374600000|2021-12-13 05:50:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|18
1639374900000|2021-12-13 05:55:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|5
1639375200000|2021-12-13 06:00:00|||||||||2
1639375500000|2021-12-13 06:05:00|||||||||1
1639375800000|2021-12-13 06:10:00|||||||||4
1639376100000|2021-12-13 06:15:00|||||||||11
1639376400000|2021-12-13 06:20:00|||||||||1
1639377000000|2021-12-13 06:30:00|||||||||8
1639377300000|2021-12-13 06:35:00|21.49|21.33|21.49|21.33|21.53|21.37|21.49|21.33|7
1639377600000|2021-12-13 06:40:00|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|13
1639377900000|2021-12-13 06:45:00|||||||||12
1639378500000|2021-12-13 06:55:00|21.53|21.37|21.54|21.38|21.54|21.38|21.49|21.33|6
1639378800000|2021-12-13 07:00:00|21.53|21.37|21.54|21.38|21.54|21.38|21.49|21.33|14
1639379100000|2021-12-13 07:05:00|||||||||9
1639379400000|2021-12-13 07:10:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|27
1639379700000|2021-12-13 07:15:00|21.54|21.38|21.59|21.43|21.59|21.43|21.54|21.38|25
1639380000000|2021-12-13 07:20:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|11
1639380300000|2021-12-13 07:25:00|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|18
1639380600000|2021-12-13 07:30:00|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|5
1639380900000|2021-12-13 07:35:00|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|4
1639381200000|2021-12-13 07:40:00|||||||||3
1639381500000|2021-12-13 07:45:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|6
1639381800000|2021-12-13 07:50:00|||||||||13
1639382100000|2021-12-13 07:55:00|||||||||2
1639382400000|2021-12-13 08:00:00|21.61|21.45|21.72|21.56|21.74|21.58|21.61|21.45|113
1639382700000|2021-12-13 08:05:00|21.71|21.55|21.77|21.61|21.77|21.61|21.71|21.55|33
1639383000000|2021-12-13 08:10:00|21.76|21.6|21.76|21.6|21.77|21.61|21.71|21.55|60
1639383300000|2021-12-13 08:15:00|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|17
1639383600000|2021-12-13 08:20:00|21.66|21.5|21.65|21.49|21.71|21.55|21.61|21.45|61
1639383900000|2021-12-13 08:25:00|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|50
1639384200000|2021-12-13 08:30:00|21.7|21.54|21.65|21.49|21.7|21.54|21.6|21.44|26
1639384500000|2021-12-13 08:35:00|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|0
1639385100000|2021-12-13 08:45:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|15
1639385400000|2021-12-13 08:50:00|21.63|21.47|21.65|21.49|21.65|21.49|21.6|21.44|82
1639385700000|2021-12-13 08:55:00|21.66|21.5|21.66|21.5|21.7|21.54|21.66|21.5|45
1639386000000|2021-12-13 09:00:00|21.68|21.52|21.66|21.5|21.71|21.55|21.65|21.49|16
1639386300000|2021-12-13 09:05:00|21.65|21.49|21.7|21.54|21.71|21.55|21.65|21.49|44
1639386600000|2021-12-13 09:10:00|21.66|21.5|21.6|21.44|21.7|21.54|21.6|21.44|156
1639386900000|2021-12-13 09:15:00|||||||||5
1639387200000|2021-12-13 09:20:00|21.65|21.49|21.65|21.49|21.65|21.49|21.64|21.48|56
1639387500000|2021-12-13 09:25:00|||||||||6
1639387800000|2021-12-13 09:30:00|21.64|21.48|21.65|21.49|21.65|21.49|21.6|21.44|150
1639388100000|2021-12-13 09:35:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|22
1639388400000|2021-12-13 09:40:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|21
1639388700000|2021-12-13 09:45:00|21.64|21.48|21.65|21.49|21.7|21.54|21.62|21.46|23
1639389000000|2021-12-13 09:50:00|21.67|21.51|21.65|21.49|21.7|21.54|21.65|21.49|3
1639389300000|2021-12-13 09:55:00|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|5
1639389600000|2021-12-13 10:00:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|36
1639389900000|2021-12-13 10:05:00|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|17
1639390200000|2021-12-13 10:10:00|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|115
1639390500000|2021-12-13 10:15:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|58
1639390800000|2021-12-13 10:20:00|||||||||2
1639391100000|2021-12-13 10:25:00|21.71|21.55|21.7|21.54|21.75|21.59|21.7|21.54|53
1639391400000|2021-12-13 10:30:00|||||||||8
1639391700000|2021-12-13 10:35:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|36
1639392000000|2021-12-13 10:40:00|21.69|21.53|21.66|21.5|21.69|21.53|21.64|21.48|79
1639392300000|2021-12-13 10:45:00|21.65|21.49|21.66|21.5|21.66|21.5|21.64|21.48|6
1639392600000|2021-12-13 10:50:00|21.69|21.53|21.66|21.5|21.71|21.55|21.66|21.5|17
1639392900000|2021-12-13 10:55:00|||||||||22
1639393200000|2021-12-13 11:00:00|21.64|21.48|21.61|21.45|21.66|21.5|21.61|21.45|112
1639393500000|2021-12-13 11:05:00|||||||||26
1639393800000|2021-12-13 11:10:00|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|165
1639394100000|2021-12-13 11:15:00|21.61|21.45|21.57|21.41|21.61|21.45|21.57|21.41|5
1639394400000|2021-12-13 11:20:00|||||||||3
1639394700000|2021-12-13 11:25:00|||||||||11
1639395000000|2021-12-13 11:30:00|21.58|21.42|21.62|21.46|21.62|21.46|21.57|21.41|66
1639395300000|2021-12-13 11:35:00|21.6|21.44|21.62|21.46|21.68|21.52|21.57|21.41|53
1639395600000|2021-12-13 11:40:00|21.58|21.42|21.65|21.49|21.65|21.49|21.57|21.41|29
1639395900000|2021-12-13 11:45:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|12
1639396200000|2021-12-13 11:50:00|21.67|21.51|21.67|21.51|21.68|21.52|21.63|21.47|17
1639396500000|2021-12-13 11:55:00|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|0
1639396800000|2021-12-13 12:00:00|21.68|21.52|21.73|21.57|21.73|21.57|21.67|21.51|22
1639397100000|2021-12-13 12:05:00|21.68|21.52|21.7|21.54|21.73|21.57|21.68|21.52|22
1639397400000|2021-12-13 12:10:00|21.68|21.52|21.72|21.56|21.73|21.57|21.68|21.52|12
1639397700000|2021-12-13 12:15:00|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|27
1639398000000|2021-12-13 12:20:00|21.72|21.56|21.68|21.52|21.72|21.56|21.67|21.51|45
1639398300000|2021-12-13 12:25:00|21.67|21.51|21.73|21.57|21.77|21.61|21.67|21.51|12
1639398600000|2021-12-13 12:30:00|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|5
1639398900000|2021-12-13 12:35:00|||||||||12
1639399200000|2021-12-13 12:40:00|||||||||2
1639399500000|2021-12-13 12:45:00|21.71|21.55|21.73|21.57|21.75|21.59|21.71|21.55|51
1639399800000|2021-12-13 12:50:00|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|24
1639400100000|2021-12-13 12:55:00|21.73|21.57|21.73|21.57|21.75|21.59|21.72|21.56|40
1639400400000|2021-12-13 13:00:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|30
1639400700000|2021-12-13 13:05:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|14
1639401000000|2021-12-13 13:10:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|13
1639401300000|2021-12-13 13:15:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|26
1639401600000|2021-12-13 13:20:00|21.75|21.59|21.73|21.57|21.76|21.6|21.73|21.57|24
1639401900000|2021-12-13 13:25:00|||||||||17
1639402200000|2021-12-13 13:30:00|21.72|21.56|21.72|21.56|21.73|21.57|21.68|21.52|12
1639402500000|2021-12-13 13:35:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|12
1639402800000|2021-12-13 13:40:00|21.74|21.58|21.74|21.58|21.76|21.6|21.73|21.57|23
1639403100000|2021-12-13 13:45:00|21.76|21.6|21.74|21.58|21.78|21.62|21.74|21.58|10
1639403400000|2021-12-13 13:50:00|21.76|21.6|21.78|21.62|21.79|21.63|21.74|21.58|32
1639403700000|2021-12-13 13:55:00|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|10
1639404000000|2021-12-13 14:00:00|21.82|21.66|21.84|21.68|21.84|21.68|21.8|21.64|34
1639404300000|2021-12-13 14:05:00|21.83|21.67|21.79|21.63|21.83|21.67|21.78|21.62|190
1639404600000|2021-12-13 14:10:00|21.84|21.68|21.85|21.69|21.9|21.74|21.84|21.68|86
1639404900000|2021-12-13 14:15:00|21.87|21.71|21.95|21.79|21.95|21.79|21.84|21.68|94
1639405200000|2021-12-13 14:20:00|21.91|21.75|22.01|21.85|22.01|21.85|21.9|21.74|86
1639405500000|2021-12-13 14:25:00|22.05|21.89|22.06|21.9|22.06|21.9|22.01|21.85|122
1639405800000|2021-12-13 14:30:00|22.05|21.89|22.22|22.06|22.22|22.06|22.01|21.85|1241
1639406100000|2021-12-13 14:35:00|22.18|22.02|22.32|22.16|22.33|22.17|22.1|21.94|1160
1639406400000|2021-12-13 14:40:00|22.33|22.17|22.26|22.1|22.33|22.17|22.15|21.99|829
1639406700000|2021-12-13 14:45:00|22.25|22.09|22.43|22.27|22.43|22.27|22.25|22.09|1133
1639407000000|2021-12-13 14:50:00|22.44|22.28|22.56|22.4|22.6|22.44|22.38|22.22|1764
1639407300000|2021-12-13 14:55:00|22.59|22.43|22.5|22.34|22.59|22.43|22.38|22.22|884
1639407600000|2021-12-13 15:00:00|22.54|22.38|22.5|22.34|22.55|22.39|22.45|22.29|1225
1639407900000|2021-12-13 15:05:00|22.49|22.33|22.44|22.28|22.5|22.34|22.34|22.18|556
1639408200000|2021-12-13 15:10:00|22.45|22.29|22.32|22.16|22.51|22.35|22.27|22.11|726
1639408500000|2021-12-13 15:15:00|22.3|22.14|22.33|22.17|22.33|22.17|22.27|22.11|368
1639408800000|2021-12-13 15:20:00|22.32|22.16|22.55|22.39|22.6|22.44|22.3|22.14|802
1639409100000|2021-12-13 15:25:00|22.54|22.38|22.63|22.47|22.77|22.61|22.54|22.38|1491
1639409400000|2021-12-13 15:30:00|22.65|22.49|22.72|22.56|22.79|22.63|22.65|22.49|1458
1639409700000|2021-12-13 15:35:00|22.71|22.55|22.7|22.54|22.71|22.55|22.59|22.43|681
1639410000000|2021-12-13 15:40:00|22.66|22.5|22.68|22.52|22.78|22.62|22.61|22.45|725
1639410300000|2021-12-13 15:45:00|22.66|22.5|22.52|22.36|22.66|22.5|22.5|22.34|476
1639410600000|2021-12-13 15:50:00|22.5|22.34|22.6|22.44|22.62|22.46|22.44|22.28|458
1639410900000|2021-12-13 15:55:00|22.61|22.45|22.62|22.46|22.67|22.51|22.6|22.44|246
1639411200000|2021-12-13 16:00:00|22.64|22.48|22.72|22.56|22.78|22.62|22.56|22.4|626
1639411500000|2021-12-13 16:05:00|22.73|22.57|22.67|22.51|22.73|22.57|22.61|22.45|280
1639411800000|2021-12-13 16:10:00|22.66|22.5|22.78|22.62|22.78|22.62|22.61|22.45|452
1639412100000|2021-12-13 16:15:00|22.77|22.61|22.79|22.63|22.83|22.67|22.68|22.52|468
1639412400000|2021-12-13 16:20:00|22.78|22.62|22.84|22.68|22.84|22.68|22.78|22.62|333
1639412700000|2021-12-13 16:25:00|22.83|22.67|22.83|22.67|22.89|22.73|22.78|22.62|536
1639413000000|2021-12-13 16:30:00|22.84|22.68|22.72|22.56|22.89|22.73|22.71|22.55|411
1639413300000|2021-12-13 16:35:00|22.77|22.61|22.77|22.61|22.77|22.61|22.66|22.5|331
1639413600000|2021-12-13 16:40:00|22.76|22.6|22.77|22.61|22.77|22.61|22.71|22.55|192
1639413900000|2021-12-13 16:45:00|22.76|22.6|22.87|22.71|22.87|22.71|22.76|22.6|255
1639414200000|2021-12-13 16:50:00|22.82|22.66|22.92|22.76|22.93|22.77|22.82|22.66|214
1639414500000|2021-12-13 16:55:00|22.93|22.77|22.76|22.6|22.93|22.77|22.76|22.6|381
1639414800000|2021-12-13 17:00:00|22.77|22.61|22.76|22.6|22.92|22.76|22.76|22.6|376
1639415100000|2021-12-13 17:05:00|22.78|22.62|22.59|22.43|22.78|22.62|22.59|22.43|396
1639415400000|2021-12-13 17:10:00|22.63|22.47|22.64|22.48|22.64|22.48|22.58|22.42|525
1639415700000|2021-12-13 17:15:00|22.69|22.53|22.7|22.54|22.7|22.54|22.64|22.48|285
1639416000000|2021-12-13 17:20:00|22.69|22.53|22.63|22.47|22.7|22.54|22.63|22.47|217
1639416300000|2021-12-13 17:25:00|22.64|22.48|22.57|22.41|22.64|22.48|22.57|22.41|372
1639416600000|2021-12-13 17:30:00|22.58|22.42|22.5|22.34|22.58|22.42|22.43|22.27|223
1639416900000|2021-12-13 17:35:00|22.48|22.32|22.43|22.27|22.53|22.37|22.43|22.27|176
1639417200000|2021-12-13 17:40:00|22.48|22.32|22.44|22.28|22.49|22.33|22.44|22.28|275
1639417500000|2021-12-13 17:45:00|22.48|22.32|22.59|22.43|22.6|22.44|22.48|22.32|223
1639417800000|2021-12-13 17:50:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|72
1639418100000|2021-12-13 17:55:00|22.64|22.48|22.6|22.44|22.7|22.54|22.59|22.43|220
1639418400000|2021-12-13 18:00:00|22.59|22.43|22.6|22.44|22.65|22.49|22.54|22.38|221
1639418700000|2021-12-13 18:05:00|22.59|22.43|22.6|22.44|22.6|22.44|22.55|22.39|94
1639419000000|2021-12-13 18:10:00|22.61|22.45|22.65|22.49|22.66|22.5|22.6|22.44|211
1639419300000|2021-12-13 18:15:00|22.66|22.5|22.65|22.49|22.71|22.55|22.6|22.44|313
1639419600000|2021-12-13 18:20:00|22.64|22.48|22.7|22.54|22.71|22.55|22.64|22.48|185
1639419900000|2021-12-13 18:25:00|22.71|22.55|22.7|22.54|22.75|22.59|22.69|22.53|124
1639420200000|2021-12-13 18:30:00|22.69|22.53|22.8|22.64|22.85|22.69|22.65|22.49|220
1639420500000|2021-12-13 18:35:00|22.78|22.62|22.8|22.64|22.81|22.65|22.75|22.59|126
1639420800000|2021-12-13 18:40:00|22.81|22.65|22.6|22.44|22.81|22.65|22.6|22.44|121
1639421100000|2021-12-13 18:45:00|22.62|22.46|22.7|22.54|22.7|22.54|22.6|22.44|105
1639421400000|2021-12-13 18:50:00|22.69|22.53|22.53|22.37|22.69|22.53|22.53|22.37|201
1639421700000|2021-12-13 18:55:00|22.54|22.38|22.54|22.38|22.54|22.38|22.48|22.32|239
1639422000000|2021-12-13 19:00:00|22.53|22.37|22.59|22.43|22.62|22.46|22.53|22.37|175
1639422300000|2021-12-13 19:05:00|22.54|22.38|22.53|22.37|22.59|22.43|22.53|22.37|244
1639422600000|2021-12-13 19:10:00|22.49|22.33|22.48|22.32|22.53|22.37|22.48|22.32|154
1639422900000|2021-12-13 19:15:00|22.5|22.34|22.52|22.36|22.53|22.37|22.48|22.32|243
1639423200000|2021-12-13 19:20:00|22.5|22.34|22.37|22.21|22.52|22.36|22.36|22.2|379
1639423500000|2021-12-13 19:25:00|22.38|22.22|22.45|22.29|22.48|22.32|22.38|22.22|318
1639423800000|2021-12-13 19:30:00|22.47|22.31|22.41|22.25|22.52|22.36|22.41|22.25|377
1639424100000|2021-12-13 19:35:00|22.42|22.26|22.36|22.2|22.42|22.26|22.31|22.15|471
1639424400000|2021-12-13 19:40:00|22.31|22.15|22.41|22.25|22.41|22.25|22.31|22.15|281
1639424700000|2021-12-13 19:45:00|22.4|22.24|22.41|22.25|22.46|22.3|22.4|22.24|171
1639425000000|2021-12-13 19:50:00|22.4|22.24|22.35|22.19|22.45|22.29|22.35|22.19|176
1639425300000|2021-12-13 19:55:00|22.34|22.18|22.24|22.08|22.35|22.19|22.24|22.08|276
1639425600000|2021-12-13 20:00:00|22.23|22.07|22.24|22.08|22.28|22.12|22.23|22.07|273
1639425900000|2021-12-13 20:05:00|22.23|22.07|22.34|22.18|22.34|22.18|22.23|22.07|197
1639426200000|2021-12-13 20:10:00|22.33|22.17|22.28|22.12|22.34|22.18|22.28|22.12|344
1639426500000|2021-12-13 20:15:00|22.29|22.13|22.36|22.2|22.39|22.23|22.28|22.12|220
1639426800000|2021-12-13 20:20:00|22.34|22.18|22.39|22.23|22.5|22.34|22.34|22.18|286
1639427100000|2021-12-13 20:25:00|22.38|22.22|22.45|22.29|22.45|22.29|22.34|22.18|390
1639427400000|2021-12-13 20:30:00|22.43|22.27|22.4|22.24|22.45|22.29|22.38|22.22|657
1639427700000|2021-12-13 20:35:00|22.39|22.23|22.35|22.19|22.4|22.24|22.29|22.13|241
1639428000000|2021-12-13 20:40:00|22.4|22.24|22.4|22.24|22.4|22.24|22.34|22.18|196
1639428300000|2021-12-13 20:45:00|22.44|22.28|22.45|22.29|22.5|22.34|22.34|22.18|581
1639428600000|2021-12-13 20:50:00|22.49|22.33|22.77|22.61|22.77|22.61|22.49|22.33|1375
1639428900000|2021-12-13 20:55:00|22.76|22.6|22.74|22.58|22.81|22.65|22.68|22.52|2893
1639429200000|2021-12-13 21:00:00|22.75|22.59|22.75|22.59|22.91|22.75|22.7|22.54|1313
1639429500000|2021-12-13 21:05:00|22.74|22.58|22.64|22.48|22.75|22.59|22.64|22.48|500
1639429800000|2021-12-13 21:10:00|22.65|22.49|22.6|22.44|22.69|22.53|22.54|22.38|634
1639431000000|2021-12-13 21:30:00|22.64|22.48|22.64|22.48|22.65|22.49|22.64|22.48|401
1639431300000|2021-12-13 21:35:00|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|37
1639431600000|2021-12-13 21:40:00|||||||||12
1639431900000|2021-12-13 21:45:00|22.55|22.39|22.49|22.33|22.55|22.39|22.49|22.33|119
1639432200000|2021-12-13 21:50:00|22.5|22.34|22.5|22.34|22.5|22.34|22.49|22.33|4
1639432500000|2021-12-13 21:55:00|22.52|22.36|22.5|22.34|22.54|22.38|22.5|22.34|41
1639436400000|2021-12-13 23:00:00|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|109
1639436700000|2021-12-13 23:05:00|22.64|22.48|22.64|22.48|22.64|22.48|22.6|22.44|46
1639437000000|2021-12-13 23:10:00|22.65|22.49|22.69|22.53|22.69|22.53|22.65|22.49|15
1639437300000|2021-12-13 23:15:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|18
1639437600000|2021-12-13 23:20:00|22.75|22.59|22.74|22.58|22.75|22.59|22.7|22.54|8
1639437900000|2021-12-13 23:25:00|22.7|22.54|22.75|22.59|22.76|22.6|22.7|22.54|45
1639438200000|2021-12-13 23:30:00|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|11
1639438500000|2021-12-13 23:35:00|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|1
1639438800000|2021-12-13 23:40:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1639439100000|2021-12-13 23:45:00|22.71|22.55|22.71|22.55|22.74|22.58|22.69|22.53|7
1639439400000|2021-12-13 23:50:00|22.69|22.53|22.72|22.56|22.75|22.59|22.69|22.53|5
1639439700000|2021-12-13 23:55:00|22.7|22.54|22.7|22.54|22.74|22.58|22.7|22.54|1
1639440000000|2021-12-14 00:00:00|22.69|22.53|22.59|22.43|22.7|22.54|22.58|22.42|28
1639440300000|2021-12-14 00:05:00|||||||||18
1639440600000|2021-12-14 00:10:00|22.56|22.4|22.54|22.38|22.58|22.42|22.51|22.35|25
1639440900000|2021-12-14 00:15:00|||||||||2
1639441200000|2021-12-14 00:20:00|22.53|22.37|22.54|22.38|22.54|22.38|22.49|22.33|8
1639441500000|2021-12-14 00:25:00|22.53|22.37|22.54|22.38|22.59|22.43|22.53|22.37|20
1639441800000|2021-12-14 00:30:00|22.58|22.42|22.54|22.38|22.59|22.43|22.54|22.38|5
1639442100000|2021-12-14 00:35:00|22.57|22.41|22.59|22.43|22.62|22.46|22.57|22.41|19
1639442400000|2021-12-14 00:40:00|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|1
1639442700000|2021-12-14 00:45:00|22.56|22.4|22.54|22.38|22.56|22.4|22.54|22.38|13
1639443000000|2021-12-14 00:50:00|22.56|22.4|22.54|22.38|22.58|22.42|22.54|22.38|11
1639443300000|2021-12-14 00:55:00|||||||||2
1639443600000|2021-12-14 01:00:00|||||||||7
1639443900000|2021-12-14 01:05:00|||||||||1
1639444500000|2021-12-14 01:15:00|22.59|22.43|22.59|22.43|22.59|22.43|22.54|22.38|10
1639444800000|2021-12-14 01:20:00|22.6|22.44|22.6|22.44|22.62|22.46|22.59|22.43|2
1639445100000|2021-12-14 01:25:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|3
1639445400000|2021-12-14 01:30:00|22.57|22.41|22.49|22.33|22.59|22.43|22.49|22.33|11
1639445700000|2021-12-14 01:35:00|22.53|22.37|22.54|22.38|22.54|22.38|22.49|22.33|3
1639446000000|2021-12-14 01:40:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|15
1639446300000|2021-12-14 01:45:00|22.64|22.48|22.59|22.43|22.64|22.48|22.57|22.41|6
1639446600000|2021-12-14 01:50:00|22.6|22.44|22.59|22.43|22.6|22.44|22.57|22.41|0
1639446900000|2021-12-14 01:55:00|22.6|22.44|22.59|22.43|22.6|22.44|22.57|22.41|11
1639447200000|2021-12-14 02:00:00|22.6|22.44|22.59|22.43|22.6|22.44|22.57|22.41|0
1639447500000|2021-12-14 02:05:00|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|1
1639447800000|2021-12-14 02:10:00|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|3
1639448100000|2021-12-14 02:15:00|22.6|22.44|22.64|22.48|22.64|22.48|22.59|22.43|4
1639448400000|2021-12-14 02:20:00|22.6|22.44|22.6|22.44|22.64|22.48|22.59|22.43|1
1639448700000|2021-12-14 02:25:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|2
1639449000000|2021-12-14 02:30:00|22.62|22.46|22.59|22.43|22.64|22.48|22.59|22.43|1
1639449300000|2021-12-14 02:35:00|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|0
1639449600000|2021-12-14 02:40:00|22.59|22.43|22.59|22.43|22.6|22.44|22.59|22.43|0
1639449900000|2021-12-14 02:45:00|22.55|22.39|22.59|22.43|22.6|22.44|22.55|22.39|4
1639450200000|2021-12-14 02:50:00|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|0
1639450500000|2021-12-14 02:55:00|22.62|22.46|22.64|22.48|22.64|22.48|22.6|22.44|12
1639450800000|2021-12-14 03:00:00|22.6|22.44|22.6|22.44|22.64|22.48|22.6|22.44|0
1639451100000|2021-12-14 03:05:00|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|0
1639451400000|2021-12-14 03:10:00|22.61|22.45|22.6|22.44|22.63|22.47|22.6|22.44|6
1639451700000|2021-12-14 03:15:00|||||||||1
1639452600000|2021-12-14 03:30:00|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|5
1639452900000|2021-12-14 03:35:00|22.65|22.49|22.71|22.55|22.76|22.6|22.65|22.49|23
1639453200000|2021-12-14 03:40:00|22.7|22.54|22.7|22.54|22.71|22.55|22.68|22.52|4
1639453500000|2021-12-14 03:45:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|6
1639453800000|2021-12-14 03:50:00|22.63|22.47|22.63|22.47|22.65|22.49|22.6|22.44|3
1639454100000|2021-12-14 03:55:00|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|3
1639454400000|2021-12-14 04:00:00|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|5
1639454700000|2021-12-14 04:05:00|22.58|22.42|22.58|22.42|22.6|22.44|22.58|22.42|0
1639455000000|2021-12-14 04:10:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|1
1639455900000|2021-12-14 04:25:00|||||||||1
1639456800000|2021-12-14 04:40:00|||||||||4
1639457400000|2021-12-14 04:50:00|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|4
1639457700000|2021-12-14 04:55:00|22.61|22.45|22.6|22.44|22.65|22.49|22.6|22.44|4
1639458000000|2021-12-14 05:00:00|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1639458300000|2021-12-14 05:05:00|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1639458600000|2021-12-14 05:10:00|22.61|22.45|22.61|22.45|22.61|22.45|22.6|22.44|2
1639458900000|2021-12-14 05:15:00|22.63|22.47|22.63|22.47|22.65|22.49|22.63|22.47|0
1639459200000|2021-12-14 05:20:00|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|0
1639459500000|2021-12-14 05:25:00|22.63|22.47|22.6|22.44|22.65|22.49|22.6|22.44|0
1639459800000|2021-12-14 05:30:00|22.61|22.45|22.6|22.44|22.61|22.45|22.58|22.42|4
1639460100000|2021-12-14 05:35:00|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|7
1639461000000|2021-12-14 05:50:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1639461300000|2021-12-14 05:55:00|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|6
1639461600000|2021-12-14 06:00:00|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|2
1639462200000|2021-12-14 06:10:00|22.65|22.49|22.65|22.49|22.66|22.5|22.65|22.49|13
1639462500000|2021-12-14 06:15:00|22.61|22.45|22.63|22.47|22.66|22.5|22.61|22.45|9
1639462800000|2021-12-14 06:20:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|8
1639463100000|2021-12-14 06:25:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|16
1639463400000|2021-12-14 06:30:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|82
1639463700000|2021-12-14 06:35:00|||||||||1
1639464000000|2021-12-14 06:40:00|||||||||2
1639464300000|2021-12-14 06:45:00|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|22
1639464600000|2021-12-14 06:50:00|||||||||2
1639464900000|2021-12-14 06:55:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|4
1639465200000|2021-12-14 07:00:00|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|24
1639465500000|2021-12-14 07:05:00|22.52|22.36|22.57|22.41|22.57|22.41|22.51|22.35|28
1639465800000|2021-12-14 07:10:00|22.59|22.43|22.51|22.35|22.59|22.43|22.51|22.35|8
1639466100000|2021-12-14 07:15:00|22.46|22.3|22.41|22.25|22.51|22.35|22.41|22.25|23
1639466400000|2021-12-14 07:20:00|22.45|22.29|22.45|22.29|22.46|22.3|22.43|22.27|5
1639466700000|2021-12-14 07:25:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|3
1639467000000|2021-12-14 07:30:00|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|7
1639467300000|2021-12-14 07:35:00|22.5|22.34|22.46|22.3|22.5|22.34|22.46|22.3|0
1639467600000|2021-12-14 07:40:00|22.45|22.29|22.45|22.29|22.46|22.3|22.41|22.25|0
1639467900000|2021-12-14 07:45:00|22.43|22.27|22.45|22.29|22.46|22.3|22.43|22.27|31
1639468200000|2021-12-14 07:50:00|22.43|22.27|22.41|22.25|22.45|22.29|22.41|22.25|1
1639468500000|2021-12-14 07:55:00|22.46|22.3|22.46|22.3|22.48|22.32|22.46|22.3|10
1639468800000|2021-12-14 08:00:00|22.48|22.32|22.35|22.19|22.48|22.32|22.35|22.19|99
1639469100000|2021-12-14 08:05:00|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|63
1639469400000|2021-12-14 08:10:00|22.33|22.17|22.35|22.19|22.35|22.19|22.3|22.14|14
1639469700000|2021-12-14 08:15:00|22.36|22.2|22.41|22.25|22.41|22.25|22.35|22.19|63
1639470000000|2021-12-14 08:20:00|22.4|22.24|22.45|22.29|22.45|22.29|22.4|22.24|61
1639470300000|2021-12-14 08:25:00|||||||||1
1639470600000|2021-12-14 08:30:00|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|2
1639470900000|2021-12-14 08:35:00|22.45|22.29|22.45|22.29|22.51|22.35|22.45|22.29|42
1639471200000|2021-12-14 08:40:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|56
1639471500000|2021-12-14 08:45:00|22.46|22.3|22.46|22.3|22.46|22.3|22.45|22.29|34
1639471800000|2021-12-14 08:50:00|22.48|22.32|22.46|22.3|22.51|22.35|22.46|22.3|15
1639472100000|2021-12-14 08:55:00|22.5|22.34|22.51|22.35|22.51|22.35|22.46|22.3|11
1639472400000|2021-12-14 09:00:00|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|11
1639472700000|2021-12-14 09:05:00|22.5|22.34|22.45|22.29|22.51|22.35|22.45|22.29|33
1639473000000|2021-12-14 09:10:00|22.46|22.3|22.51|22.35|22.53|22.37|22.45|22.29|15
1639473600000|2021-12-14 09:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|50
1639473900000|2021-12-14 09:25:00|22.54|22.38|22.61|22.45|22.61|22.45|22.51|22.35|9
1639474200000|2021-12-14 09:30:00|22.56|22.4|22.62|22.46|22.62|22.46|22.56|22.4|33
1639474500000|2021-12-14 09:35:00|22.64|22.48|22.78|22.62|22.8|22.64|22.64|22.48|111
1639474800000|2021-12-14 09:40:00|22.8|22.64|22.88|22.72|22.89|22.73|22.78|22.62|112
1639475100000|2021-12-14 09:45:00|22.86|22.7|22.88|22.72|22.93|22.77|22.83|22.67|88
1639475400000|2021-12-14 09:50:00|22.89|22.73|23.26|23.1|23.26|23.1|22.89|22.73|177
1639475700000|2021-12-14 09:55:00|23.24|23.08|23.29|23.13|23.32|23.16|23.2|23.04|165
1639476000000|2021-12-14 10:00:00|23.31|23.15|23.32|23.16|23.38|23.22|23.26|23.1|166
1639476300000|2021-12-14 10:05:00|23.37|23.21|23.16|23|23.37|23.21|23.16|23|124
1639476600000|2021-12-14 10:10:00|23.18|23.02|23.16|23|23.21|23.05|23.16|23|13
1639476900000|2021-12-14 10:15:00|23.2|23.04|23.21|23.05|23.22|23.06|23.16|23|73
1639477200000|2021-12-14 10:20:00|23.17|23.01|23.16|23|23.21|23.05|23.16|23|20
1639477500000|2021-12-14 10:25:00|23.18|23.02|23.16|23|23.21|23.05|23.11|22.95|28
1639477800000|2021-12-14 10:30:00|23.11|22.95|23.1|22.94|23.16|23|23.06|22.9|21
1639478100000|2021-12-14 10:35:00|23.11|22.95|23.11|22.95|23.13|22.97|23.1|22.94|14
1639478400000|2021-12-14 10:40:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|12
1639478700000|2021-12-14 10:45:00|23.13|22.97|23.22|23.06|23.22|23.06|23.13|22.97|15
1639479000000|2021-12-14 10:50:00|23.26|23.1|23.22|23.06|23.27|23.11|23.22|23.06|45
1639479300000|2021-12-14 10:55:00|23.21|23.05|23.11|22.95|23.22|23.06|23.11|22.95|17
1639479600000|2021-12-14 11:00:00|23.12|22.96|23.1|22.94|23.14|22.98|23.06|22.9|35
1639479900000|2021-12-14 11:05:00|23.06|22.9|23.01|22.85|23.1|22.94|23.01|22.85|18
1639480200000|2021-12-14 11:10:00|23|22.84|23.05|22.89|23.05|22.89|22.99|22.83|81
1639480500000|2021-12-14 11:15:00|23.01|22.85|23.01|22.85|23.05|22.89|23.01|22.85|14
1639480800000|2021-12-14 11:20:00|23.05|22.89|23.01|22.85|23.05|22.89|23|22.84|20
1639481100000|2021-12-14 11:25:00|23.03|22.87|23.11|22.95|23.12|22.96|23.01|22.85|88
1639481400000|2021-12-14 11:30:00|23.09|22.93|23.11|22.95|23.11|22.95|23.03|22.87|103
1639481700000|2021-12-14 11:35:00|23.1|22.94|23.11|22.95|23.11|22.95|23.1|22.94|18
1639482000000|2021-12-14 11:40:00|23.13|22.97|23.11|22.95|23.16|23|23.11|22.95|20
1639482300000|2021-12-14 11:45:00|23.1|22.94|23.1|22.94|23.11|22.95|23|22.84|41
1639482600000|2021-12-14 11:50:00|23.11|22.95|23.11|22.95|23.13|22.97|23.06|22.9|41
1639482900000|2021-12-14 11:55:00|23.1|22.94|23.06|22.9|23.11|22.95|23.05|22.89|29
1639483200000|2021-12-14 12:00:00|23.05|22.89|23|22.84|23.06|22.9|23|22.84|47
1639483500000|2021-12-14 12:05:00|22.99|22.83|22.99|22.83|23|22.84|22.95|22.79|15
1639483800000|2021-12-14 12:10:00|22.97|22.81|22.95|22.79|23|22.84|22.95|22.79|11
1639484100000|2021-12-14 12:15:00|22.97|22.81|22.94|22.78|22.99|22.83|22.94|22.78|18
1639484400000|2021-12-14 12:20:00|22.9|22.74|22.9|22.74|22.94|22.78|22.89|22.73|12
1639484700000|2021-12-14 12:25:00|22.89|22.73|22.9|22.74|22.95|22.79|22.89|22.73|25
1639485000000|2021-12-14 12:30:00|22.94|22.78|22.95|22.79|22.99|22.83|22.92|22.76|11
1639485300000|2021-12-14 12:35:00|22.94|22.78|23|22.84|23|22.84|22.94|22.78|24
1639485600000|2021-12-14 12:40:00|23.03|22.87|23.03|22.87|23.06|22.9|23|22.84|26
1639485900000|2021-12-14 12:45:00|23.01|22.85|23|22.84|23.05|22.89|23|22.84|10
1639486200000|2021-12-14 12:50:00|22.99|22.83|23|22.84|23|22.84|22.97|22.81|8
1639486500000|2021-12-14 12:55:00|||||||||12
1639486800000|2021-12-14 13:00:00|23.01|22.85|23|22.84|23.01|22.85|23|22.84|13
1639487100000|2021-12-14 13:05:00|23.01|22.85|22.94|22.78|23.03|22.87|22.94|22.78|30
1639487400000|2021-12-14 13:10:00|22.95|22.79|22.99|22.83|22.99|22.83|22.94|22.78|55
1639487700000|2021-12-14 13:15:00|22.97|22.81|22.95|22.79|23|22.84|22.94|22.78|26
1639488000000|2021-12-14 13:20:00|23|22.84|23|22.84|23.05|22.89|22.95|22.79|75
1639488300000|2021-12-14 13:25:00|23.05|22.89|23|22.84|23.05|22.89|23|22.84|34
1639488600000|2021-12-14 13:30:00|23.05|22.89|23.32|23.16|23.33|23.17|23.03|22.87|217
1639488900000|2021-12-14 13:35:00|23.33|23.17|23.32|23.16|23.33|23.17|23.22|23.06|53
1639489200000|2021-12-14 13:40:00|23.28|23.12|23.44|23.28|23.48|23.32|23.27|23.11|96
1639489500000|2021-12-14 13:45:00|23.48|23.32|23.54|23.38|23.54|23.38|23.44|23.28|167
1639489800000|2021-12-14 13:50:00|23.51|23.35|23.54|23.38|23.6|23.44|23.49|23.33|251
1639490100000|2021-12-14 13:55:00|23.49|23.33|23.44|23.28|23.49|23.33|23.37|23.21|266
1639490400000|2021-12-14 14:00:00|23.46|23.3|23.38|23.22|23.49|23.33|23.38|23.22|138
1639490700000|2021-12-14 14:05:00|23.39|23.23|23.55|23.39|23.55|23.39|23.39|23.23|156
1639491000000|2021-12-14 14:10:00|23.54|23.38|23.44|23.28|23.59|23.43|23.43|23.27|191
1639491300000|2021-12-14 14:15:00|23.43|23.27|23.54|23.38|23.55|23.39|23.43|23.27|50
1639491600000|2021-12-14 14:20:00|23.55|23.39|23.62|23.46|23.65|23.49|23.49|23.33|152
1639491900000|2021-12-14 14:25:00|23.6|23.44|23.54|23.38|23.6|23.44|23.54|23.38|109
1639492200000|2021-12-14 14:30:00|23.55|23.39|23.43|23.27|23.62|23.46|23.39|23.23|943
1639492500000|2021-12-14 14:35:00|23.39|23.23|23.44|23.28|23.54|23.38|23.34|23.18|814
1639492800000|2021-12-14 14:40:00|23.4|23.24|23.22|23.06|23.44|23.28|23.18|23.02|889
1639493100000|2021-12-14 14:45:00|23.18|23.02|23.28|23.12|23.44|23.28|23.13|22.97|1018
1639493400000|2021-12-14 14:50:00|23.27|23.11|23.45|23.29|23.5|23.34|23.27|23.11|1146
1639493700000|2021-12-14 14:55:00|23.47|23.31|23.4|23.24|23.5|23.34|23.28|23.12|851
1639494000000|2021-12-14 15:00:00|23.43|23.27|23.6|23.44|23.6|23.44|23.34|23.18|921
1639494300000|2021-12-14 15:05:00|23.56|23.4|23.49|23.33|23.61|23.45|23.38|23.22|693
1639494600000|2021-12-14 15:10:00|23.52|23.36|23.55|23.39|23.66|23.5|23.49|23.33|684
1639494900000|2021-12-14 15:15:00|23.59|23.43|23.55|23.39|23.61|23.45|23.5|23.34|577
1639495200000|2021-12-14 15:20:00|23.56|23.4|23.33|23.17|23.61|23.45|23.29|23.13|655
1639495500000|2021-12-14 15:25:00|23.34|23.18|23.28|23.12|23.34|23.18|23.22|23.06|620
1639495800000|2021-12-14 15:30:00|23.29|23.13|23.42|23.26|23.48|23.32|23.27|23.11|507
1639496100000|2021-12-14 15:35:00|23.43|23.27|23.53|23.37|23.57|23.41|23.41|23.25|358
1639496400000|2021-12-14 15:40:00|23.52|23.36|23.55|23.39|23.63|23.47|23.47|23.31|599
1639496700000|2021-12-14 15:45:00|23.53|23.37|23.75|23.59|23.8|23.64|23.52|23.36|610
1639497000000|2021-12-14 15:50:00|23.74|23.58|23.91|23.75|23.91|23.75|23.7|23.54|698
1639497300000|2021-12-14 15:55:00|23.89|23.73|23.88|23.72|24.03|23.87|23.87|23.71|901
1639497600000|2021-12-14 16:00:00|23.92|23.76|23.98|23.82|24.11|23.95|23.92|23.76|967
1639497900000|2021-12-14 16:05:00|23.95|23.79|23.98|23.82|24.03|23.87|23.88|23.72|520
1639498200000|2021-12-14 16:10:00|23.97|23.81|24.08|23.92|24.08|23.92|23.88|23.72|405
1639498500000|2021-12-14 16:15:00|24.04|23.88|23.89|23.73|24.08|23.92|23.87|23.71|622
1639498800000|2021-12-14 16:20:00|23.93|23.77|23.88|23.72|23.99|23.83|23.82|23.66|502
1639499100000|2021-12-14 16:25:00|23.87|23.71|23.66|23.5|23.88|23.72|23.65|23.49|620
1639499400000|2021-12-14 16:30:00|23.67|23.51|23.92|23.76|23.93|23.77|23.66|23.5|412
1639499700000|2021-12-14 16:35:00|23.9|23.74|23.97|23.81|23.98|23.82|23.86|23.7|306
1639500000000|2021-12-14 16:40:00|23.98|23.82|23.88|23.72|23.98|23.82|23.77|23.61|355
1639500300000|2021-12-14 16:45:00|23.9|23.74|23.89|23.73|23.93|23.77|23.82|23.66|438
1639500600000|2021-12-14 16:50:00|23.88|23.72|23.96|23.8|23.99|23.83|23.84|23.68|413
1639500900000|2021-12-14 16:55:00|23.99|23.83|24|23.84|24.1|23.94|23.88|23.72|591
1639501200000|2021-12-14 17:00:00|24.05|23.89|24.06|23.9|24.11|23.95|24|23.84|335
1639501500000|2021-12-14 17:05:00|24.11|23.95|23.96|23.8|24.11|23.95|23.9|23.74|554
1639501800000|2021-12-14 17:10:00|23.91|23.75|24.01|23.85|24.01|23.85|23.91|23.75|330
1639502100000|2021-12-14 17:15:00|24.06|23.9|24.16|24|24.22|24.06|24.06|23.9|750
1639502400000|2021-12-14 17:20:00|24.21|24.05|24.11|23.95|24.22|24.06|24.06|23.9|735
1639502700000|2021-12-14 17:25:00|24.14|23.98|24|23.84|24.16|24|23.99|23.83|516
1639503000000|2021-12-14 17:30:00|24.04|23.88|23.95|23.79|24.11|23.95|23.95|23.79|243
1639503300000|2021-12-14 17:35:00|23.94|23.78|24.06|23.9|24.06|23.9|23.94|23.78|314
1639503600000|2021-12-14 17:40:00|24.01|23.85|24.1|23.94|24.1|23.94|23.96|23.8|323
1639503900000|2021-12-14 17:45:00|24.12|23.96|24.12|23.96|24.12|23.96|24.02|23.86|183
1639504200000|2021-12-14 17:50:00|24.11|23.95|24.01|23.85|24.12|23.96|24.01|23.85|192
1639504500000|2021-12-14 17:55:00|24.05|23.89|24.01|23.85|24.06|23.9|24|23.84|281
1639504800000|2021-12-14 18:00:00|24|23.84|23.83|23.67|24.05|23.89|23.78|23.62|304
1639505100000|2021-12-14 18:05:00|23.79|23.63|23.78|23.62|23.83|23.67|23.73|23.57|319
1639505400000|2021-12-14 18:10:00|23.77|23.61|23.73|23.57|23.83|23.67|23.67|23.51|314
1639505700000|2021-12-14 18:15:00|23.72|23.56|23.78|23.62|23.83|23.67|23.72|23.56|250
1639506000000|2021-12-14 18:20:00|23.73|23.57|23.79|23.63|23.84|23.68|23.73|23.57|194
1639506300000|2021-12-14 18:25:00|23.83|23.67|23.68|23.52|23.84|23.68|23.63|23.47|311
1639506600000|2021-12-14 18:30:00|23.67|23.51|23.73|23.57|23.74|23.58|23.67|23.51|192
1639506900000|2021-12-14 18:35:00|23.69|23.53|23.73|23.57|23.74|23.58|23.63|23.47|293
1639507200000|2021-12-14 18:40:00|23.69|23.53|23.79|23.63|23.79|23.63|23.68|23.52|229
1639507500000|2021-12-14 18:45:00|23.78|23.62|23.79|23.63|23.79|23.63|23.73|23.57|132
1639507800000|2021-12-14 18:50:00|23.78|23.62|23.84|23.68|23.85|23.69|23.73|23.57|251
1639508100000|2021-12-14 18:55:00|23.81|23.65|23.89|23.73|23.95|23.79|23.79|23.63|206
1639508400000|2021-12-14 19:00:00|23.84|23.68|23.73|23.57|23.94|23.78|23.68|23.52|378
1639508700000|2021-12-14 19:05:00|23.78|23.62|23.62|23.46|23.78|23.62|23.57|23.41|298
1639509000000|2021-12-14 19:10:00|23.6|23.44|23.58|23.42|23.62|23.46|23.47|23.31|344
1639509300000|2021-12-14 19:15:00|23.57|23.41|23.52|23.36|23.57|23.41|23.47|23.31|141
1639509600000|2021-12-14 19:20:00|23.48|23.32|23.47|23.31|23.63|23.47|23.47|23.31|275
1639509900000|2021-12-14 19:25:00|23.48|23.32|23.53|23.37|23.53|23.37|23.47|23.31|181
1639510200000|2021-12-14 19:30:00|23.52|23.36|23.46|23.3|23.58|23.42|23.42|23.26|285
1639510500000|2021-12-14 19:35:00|23.47|23.31|23.46|23.3|23.53|23.37|23.42|23.26|222
1639510800000|2021-12-14 19:40:00|23.42|23.26|23.31|23.15|23.47|23.31|23.31|23.15|346
1639511100000|2021-12-14 19:45:00|23.35|23.19|23.41|23.25|23.42|23.26|23.3|23.14|318
1639511400000|2021-12-14 19:50:00|23.39|23.23|23.36|23.2|23.42|23.26|23.32|23.16|361
1639511700000|2021-12-14 19:55:00|23.37|23.21|23.26|23.1|23.42|23.26|23.26|23.1|353
1639512000000|2021-12-14 20:00:00|23.28|23.12|23.2|23.04|23.28|23.12|23.15|22.99|690
1639512300000|2021-12-14 20:05:00|23.25|23.09|23.19|23.03|23.31|23.15|23.19|23.03|975
1639512600000|2021-12-14 20:10:00|23.2|23.04|23.2|23.04|23.25|23.09|23.14|22.98|392
1639512900000|2021-12-14 20:15:00|23.19|23.03|23.08|22.92|23.24|23.08|23.08|22.92|323
1639513200000|2021-12-14 20:20:00|23.09|22.93|23.14|22.98|23.15|22.99|23.08|22.92|1112
1639513500000|2021-12-14 20:25:00|23.13|22.97|22.98|22.82|23.14|22.98|22.98|22.82|356
1639513800000|2021-12-14 20:30:00|23.03|22.87|23.03|22.87|23.08|22.92|22.93|22.77|493
1639514100000|2021-12-14 20:35:00|23.04|22.88|23.14|22.98|23.19|23.03|22.98|22.82|447
1639514400000|2021-12-14 20:40:00|23.19|23.03|23.29|23.13|23.29|23.13|23.13|22.97|343
1639514700000|2021-12-14 20:45:00|23.3|23.14|23.41|23.25|23.42|23.26|23.25|23.09|537
1639515000000|2021-12-14 20:50:00|23.42|23.26|23.4|23.24|23.52|23.36|23.25|23.09|1033
1639515300000|2021-12-14 20:55:00|23.42|23.26|23.12|22.96|23.42|23.26|23.12|22.96|1832
1639515600000|2021-12-14 21:00:00|23.16|23|23.28|23.12|23.33|23.17|23.16|23|1164
1639515900000|2021-12-14 21:05:00|23.27|23.11|23.33|23.17|23.33|23.17|23.23|23.07|1693
1639516200000|2021-12-14 21:10:00|23.38|23.22|23.43|23.27|23.48|23.32|23.38|23.22|1289
1639517400000|2021-12-14 21:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.38|23.22|196
1639517700000|2021-12-14 21:35:00|23.41|23.25|23.41|23.25|23.41|23.25|23.39|23.23|4
1639518000000|2021-12-14 21:40:00|23.39|23.23|23.43|23.27|23.43|23.27|23.39|23.23|5
1639518300000|2021-12-14 21:45:00|23.41|23.25|23.39|23.23|23.43|23.27|23.38|23.22|116
1639518600000|2021-12-14 21:50:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|25
1639518900000|2021-12-14 21:55:00|23.43|23.27|23.43|23.27|23.43|23.27|23.41|23.25|36
1639522800000|2021-12-14 23:00:00|23.39|23.23|23.34|23.18|23.39|23.23|23.33|23.17|15
1639523100000|2021-12-14 23:05:00|23.36|23.2|23.36|23.2|23.36|23.2|23.34|23.18|1
1639523400000|2021-12-14 23:10:00|23.34|23.18|23.34|23.18|23.36|23.2|23.33|23.17|1
1639523700000|2021-12-14 23:15:00|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|5
1639524000000|2021-12-14 23:20:00|23.34|23.18|23.44|23.28|23.44|23.28|23.34|23.18|9
1639524300000|2021-12-14 23:25:00|23.42|23.26|23.44|23.28|23.44|23.28|23.39|23.23|1
1639524600000|2021-12-14 23:30:00|23.45|23.29|23.45|23.29|23.49|23.33|23.45|23.29|10
1639524900000|2021-12-14 23:35:00|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|53
1639525200000|2021-12-14 23:40:00|23.45|23.29|23.44|23.28|23.49|23.33|23.44|23.28|5
1639525500000|2021-12-14 23:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|7
1639525800000|2021-12-14 23:50:00|23.42|23.26|23.45|23.29|23.45|23.29|23.42|23.26|5
1639526100000|2021-12-14 23:55:00|||||||||5
1639526400000|2021-12-15 00:00:00|23.42|23.26|23.35|23.19|23.45|23.29|23.35|23.19|87
1639526700000|2021-12-15 00:05:00|23.34|23.18|23.29|23.13|23.34|23.18|23.28|23.12|19
1639527000000|2021-12-15 00:10:00|||||||||4
1639527300000|2021-12-15 00:15:00|||||||||2
1639527600000|2021-12-15 00:20:00|23.3|23.14|23.29|23.13|23.34|23.18|23.29|23.13|14
1639527900000|2021-12-15 00:25:00|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|15
1639528200000|2021-12-15 00:30:00|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|5
1639528500000|2021-12-15 00:35:00|23.27|23.11|23.29|23.13|23.29|23.13|23.27|23.11|0
1639528800000|2021-12-15 00:40:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|9
1639529100000|2021-12-15 00:45:00|23.3|23.14|23.3|23.14|23.34|23.18|23.29|23.13|13
1639529400000|2021-12-15 00:50:00|23.34|23.18|23.32|23.16|23.34|23.18|23.29|23.13|6
1639529700000|2021-12-15 00:55:00|23.3|23.14|23.34|23.18|23.34|23.18|23.29|23.13|16
1639530000000|2021-12-15 01:00:00|23.3|23.14|23.3|23.14|23.35|23.19|23.29|23.13|12
1639530300000|2021-12-15 01:05:00|23.34|23.18|23.3|23.14|23.34|23.18|23.3|23.14|66
1639530600000|2021-12-15 01:10:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|74
1639530900000|2021-12-15 01:15:00|23.4|23.24|23.41|23.25|23.51|23.35|23.38|23.22|34
1639531200000|2021-12-15 01:20:00|23.43|23.27|23.4|23.24|23.43|23.27|23.35|23.19|28
1639531500000|2021-12-15 01:25:00|23.38|23.22|23.46|23.3|23.46|23.3|23.38|23.22|33
1639531800000|2021-12-15 01:30:00|23.49|23.33|23.46|23.3|23.49|23.33|23.43|23.27|21
1639532100000|2021-12-15 01:35:00|23.51|23.35|23.41|23.25|23.51|23.35|23.41|23.25|22
1639532400000|2021-12-15 01:40:00|23.4|23.24|23.4|23.24|23.4|23.24|23.36|23.2|7
1639532700000|2021-12-15 01:45:00|23.38|23.22|23.38|23.22|23.4|23.24|23.35|23.19|1
1639533000000|2021-12-15 01:50:00|23.36|23.2|23.36|23.2|23.4|23.24|23.35|23.19|0
1639533300000|2021-12-15 01:55:00|23.35|23.19|23.3|23.14|23.35|23.19|23.3|23.14|15
1639533600000|2021-12-15 02:00:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|5
1639533900000|2021-12-15 02:05:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1
1639534200000|2021-12-15 02:10:00|23.31|23.15|23.33|23.17|23.35|23.19|23.31|23.15|14
1639534500000|2021-12-15 02:15:00|23.31|23.15|23.38|23.22|23.41|23.25|23.3|23.14|9
1639534800000|2021-12-15 02:20:00|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|7
1639535100000|2021-12-15 02:25:00|23.4|23.24|23.41|23.25|23.41|23.25|23.36|23.2|3
1639535400000|2021-12-15 02:30:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|14
1639535700000|2021-12-15 02:35:00|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|1
1639536000000|2021-12-15 02:40:00|23.31|23.15|23.3|23.14|23.35|23.19|23.3|23.14|6
1639536300000|2021-12-15 02:45:00|23.33|23.17|23.3|23.14|23.35|23.19|23.3|23.14|2
1639536600000|2021-12-15 02:50:00|||||||||3
1639536900000|2021-12-15 02:55:00|||||||||4
1639537200000|2021-12-15 03:00:00|23.29|23.13|23.3|23.14|23.3|23.14|23.27|23.11|1
1639537500000|2021-12-15 03:05:00|||||||||2
1639537800000|2021-12-15 03:10:00|23.25|23.09|23.25|23.09|23.27|23.11|23.25|23.09|14
1639538100000|2021-12-15 03:15:00|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|5
1639538400000|2021-12-15 03:20:00|||||||||1
1639538700000|2021-12-15 03:25:00|||||||||1
1639539000000|2021-12-15 03:30:00|23.28|23.12|23.28|23.12|23.3|23.14|23.25|23.09|12
1639539300000|2021-12-15 03:35:00|23.25|23.09|23.25|23.09|23.28|23.12|23.25|23.09|1
1639539900000|2021-12-15 03:45:00|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|5
1639540200000|2021-12-15 03:50:00|||||||||12
1639540500000|2021-12-15 03:55:00|||||||||45
1639540800000|2021-12-15 04:00:00|||||||||36
1639541100000|2021-12-15 04:05:00|||||||||6
1639542000000|2021-12-15 04:20:00|23.26|23.1|23.26|23.1|23.26|23.1|23.25|23.09|25
1639542300000|2021-12-15 04:25:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|6
1639542600000|2021-12-15 04:30:00|23.28|23.12|23.25|23.09|23.3|23.14|23.25|23.09|1
1639542900000|2021-12-15 04:35:00|||||||||24
1639543500000|2021-12-15 04:45:00|||||||||5
1639544400000|2021-12-15 05:00:00|||||||||4
1639544700000|2021-12-15 05:05:00|23.23|23.07|23.26|23.1|23.26|23.1|23.23|23.07|17
1639545000000|2021-12-15 05:10:00|23.3|23.14|23.26|23.1|23.3|23.14|23.26|23.1|23
1639545600000|2021-12-15 05:20:00|23.28|23.12|23.26|23.1|23.28|23.12|23.26|23.1|10
1639545900000|2021-12-15 05:25:00|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|1
1639546200000|2021-12-15 05:30:00|23.26|23.1|23.2|23.04|23.26|23.1|23.2|23.04|16
1639546500000|2021-12-15 05:35:00|23.21|23.05|23.25|23.09|23.25|23.09|23.21|23.05|1
1639546800000|2021-12-15 05:40:00|23.23|23.07|23.23|23.07|23.23|23.07|23.2|23.04|7
1639547100000|2021-12-15 05:45:00|23.21|23.05|23.2|23.04|23.23|23.07|23.2|23.04|0
1639547400000|2021-12-15 05:50:00|23.21|23.05|23.21|23.05|23.21|23.05|23.2|23.04|0
1639547700000|2021-12-15 05:55:00|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|17
1639548000000|2021-12-15 06:00:00|23.21|23.05|23.2|23.04|23.21|23.05|23.15|22.99|48
1639548300000|2021-12-15 06:05:00|23.16|23|23.2|23.04|23.2|23.04|23.16|23|0
1639548600000|2021-12-15 06:10:00|23.21|23.05|23.2|23.04|23.21|23.05|23.2|23.04|1
1639548900000|2021-12-15 06:15:00|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|0
1639549200000|2021-12-15 06:20:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|15
1639549500000|2021-12-15 06:25:00|||||||||1
1639549800000|2021-12-15 06:30:00|23.31|23.15|23.37|23.21|23.37|23.21|23.31|23.15|14
1639550100000|2021-12-15 06:35:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|30
1639550400000|2021-12-15 06:40:00|||||||||3
1639550700000|2021-12-15 06:45:00|||||||||2
1639551000000|2021-12-15 06:50:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|22
1639551300000|2021-12-15 06:55:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|3
1639551600000|2021-12-15 07:00:00|23.37|23.21|23.52|23.36|23.53|23.37|23.36|23.2|45
1639551900000|2021-12-15 07:05:00|23.5|23.34|23.48|23.32|23.52|23.36|23.47|23.31|7
1639552200000|2021-12-15 07:10:00|23.52|23.36|23.48|23.32|23.53|23.37|23.47|23.31|30
1639552500000|2021-12-15 07:15:00|23.5|23.34|23.47|23.31|23.5|23.34|23.47|23.31|1
1639552800000|2021-12-15 07:20:00|23.42|23.26|23.42|23.26|23.47|23.31|23.42|23.26|15
1639553100000|2021-12-15 07:25:00|23.43|23.27|23.47|23.31|23.47|23.31|23.42|23.26|6
1639553400000|2021-12-15 07:30:00|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|2
1639553700000|2021-12-15 07:35:00|23.42|23.26|23.31|23.15|23.42|23.26|23.31|23.15|36
1639554000000|2021-12-15 07:40:00|23.29|23.13|23.31|23.15|23.31|23.15|23.29|23.13|6
1639554300000|2021-12-15 07:45:00|23.26|23.1|23.31|23.15|23.32|23.16|23.26|23.1|6
1639554600000|2021-12-15 07:50:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1639554900000|2021-12-15 07:55:00|23.32|23.16|23.32|23.16|23.32|23.16|23.31|23.15|0
1639555200000|2021-12-15 08:00:00|23.31|23.15|23.26|23.1|23.32|23.16|23.25|23.09|91
1639555500000|2021-12-15 08:05:00|23.21|23.05|23.21|23.05|23.26|23.1|23.2|23.04|29
1639555800000|2021-12-15 08:10:00|23.2|23.04|23.26|23.1|23.26|23.1|23.2|23.04|75
1639556100000|2021-12-15 08:15:00|23.22|23.06|23.16|23|23.26|23.1|23.16|23|80
1639556400000|2021-12-15 08:20:00|23.15|22.99|23.15|22.99|23.16|23|23.15|22.99|4
1639556700000|2021-12-15 08:25:00|23.16|23|23.25|23.09|23.25|23.09|23.16|23|22
1639557000000|2021-12-15 08:30:00|23.26|23.1|23.26|23.1|23.26|23.1|23.21|23.05|25
1639557300000|2021-12-15 08:35:00|23.27|23.11|23.32|23.16|23.36|23.2|23.27|23.11|54
1639557600000|2021-12-15 08:40:00|23.31|23.15|23.29|23.13|23.32|23.16|23.27|23.11|24
1639557900000|2021-12-15 08:45:00|23.31|23.15|23.31|23.15|23.31|23.15|23.26|23.1|37
1639558200000|2021-12-15 08:50:00|23.32|23.16|23.21|23.05|23.32|23.16|23.21|23.05|9
1639558500000|2021-12-15 08:55:00|23.23|23.07|23.31|23.15|23.31|23.15|23.21|23.05|20
1639558800000|2021-12-15 09:00:00|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|6
1639559100000|2021-12-15 09:05:00|23.27|23.11|23.31|23.15|23.32|23.16|23.26|23.1|3
1639559400000|2021-12-15 09:10:00|23.32|23.16|23.42|23.26|23.42|23.26|23.31|23.15|34
1639559700000|2021-12-15 09:15:00|23.43|23.27|23.43|23.27|23.47|23.31|23.42|23.26|47
1639560000000|2021-12-15 09:20:00|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|63
1639560300000|2021-12-15 09:25:00|23.54|23.38|23.54|23.38|23.59|23.43|23.54|23.38|39
1639560600000|2021-12-15 09:30:00|23.56|23.4|23.48|23.32|23.58|23.42|23.46|23.3|70
1639560900000|2021-12-15 09:35:00|23.49|23.33|23.48|23.32|23.49|23.33|23.43|23.27|7
1639561200000|2021-12-15 09:40:00|23.47|23.31|23.48|23.32|23.53|23.37|23.47|23.31|20
1639561500000|2021-12-15 09:45:00|23.45|23.29|23.47|23.31|23.47|23.31|23.43|23.27|7
1639561800000|2021-12-15 09:50:00|23.43|23.27|23.52|23.36|23.52|23.36|23.43|23.27|33
1639562100000|2021-12-15 09:55:00|23.5|23.34|23.48|23.32|23.5|23.34|23.43|23.27|9
1639562400000|2021-12-15 10:00:00|23.5|23.34|23.48|23.32|23.53|23.37|23.48|23.32|11
1639562700000|2021-12-15 10:05:00|||||||||2
1639563000000|2021-12-15 10:10:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|14
1639563300000|2021-12-15 10:15:00|23.48|23.32|23.48|23.32|23.48|23.32|23.47|23.31|14
1639563600000|2021-12-15 10:20:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|44
1639563900000|2021-12-15 10:25:00|||||||||1
1639564200000|2021-12-15 10:30:00|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|3
1639564800000|2021-12-15 10:40:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1639565100000|2021-12-15 10:45:00|23.48|23.32|23.48|23.32|23.48|23.32|23.45|23.29|1
1639565400000|2021-12-15 10:50:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|0
1639565700000|2021-12-15 10:55:00|23.48|23.32|23.42|23.26|23.48|23.32|23.42|23.26|42
1639566000000|2021-12-15 11:00:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|5
1639566300000|2021-12-15 11:05:00|23.43|23.27|23.47|23.31|23.47|23.31|23.43|23.27|39
1639566600000|2021-12-15 11:10:00|23.48|23.32|23.5|23.34|23.52|23.36|23.48|23.32|20
1639566900000|2021-12-15 11:15:00|23.48|23.32|23.52|23.36|23.52|23.36|23.47|23.31|10
1639567200000|2021-12-15 11:20:00|23.5|23.34|23.55|23.39|23.63|23.47|23.5|23.34|21
1639567500000|2021-12-15 11:25:00|23.53|23.37|23.53|23.37|23.55|23.39|23.52|23.36|6
1639567800000|2021-12-15 11:30:00|23.55|23.39|23.59|23.43|23.59|23.43|23.55|23.39|12
1639568100000|2021-12-15 11:35:00|23.61|23.45|23.56|23.4|23.61|23.45|23.53|23.37|15
1639568400000|2021-12-15 11:40:00|23.55|23.39|23.53|23.37|23.56|23.4|23.53|23.37|1
1639568700000|2021-12-15 11:45:00|||||||||2
1639569000000|2021-12-15 11:50:00|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|1
1639569300000|2021-12-15 11:55:00|||||||||1
1639569600000|2021-12-15 12:00:00|23.52|23.36|23.53|23.37|23.53|23.37|23.48|23.32|29
1639569900000|2021-12-15 12:05:00|||||||||5
1639570200000|2021-12-15 12:10:00|23.48|23.32|23.48|23.32|23.53|23.37|23.48|23.32|12
1639570500000|2021-12-15 12:15:00|23.47|23.31|23.43|23.27|23.47|23.31|23.43|23.27|14
1639570800000|2021-12-15 12:20:00|23.48|23.32|23.51|23.35|23.53|23.37|23.43|23.27|35
1639571100000|2021-12-15 12:25:00|23.53|23.37|23.43|23.27|23.53|23.37|23.43|23.27|9
1639571400000|2021-12-15 12:30:00|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|19
1639571700000|2021-12-15 12:35:00|||||||||4
1639572000000|2021-12-15 12:40:00|||||||||3
1639572300000|2021-12-15 12:45:00|23.48|23.32|23.42|23.26|23.48|23.32|23.38|23.22|54
1639572600000|2021-12-15 12:50:00|23.43|23.27|23.48|23.32|23.48|23.32|23.43|23.27|12
1639572900000|2021-12-15 12:55:00|||||||||2
1639573200000|2021-12-15 13:00:00|23.46|23.3|23.48|23.32|23.48|23.32|23.45|23.29|29
1639573500000|2021-12-15 13:05:00|23.47|23.31|23.54|23.38|23.59|23.43|23.47|23.31|47
1639573800000|2021-12-15 13:10:00|23.53|23.37|23.48|23.32|23.53|23.37|23.44|23.28|81
1639574100000|2021-12-15 13:15:00|23.43|23.27|23.43|23.27|23.48|23.32|23.43|23.27|20
1639574400000|2021-12-15 13:20:00|23.4|23.24|23.43|23.27|23.43|23.27|23.38|23.22|23
1639574700000|2021-12-15 13:25:00|23.42|23.26|23.4|23.24|23.43|23.27|23.38|23.22|67
1639575000000|2021-12-15 13:30:00|23.38|23.22|23.38|23.22|23.43|23.27|23.32|23.16|150
1639575300000|2021-12-15 13:35:00|23.42|23.26|23.43|23.27|23.43|23.27|23.38|23.22|34
1639575600000|2021-12-15 13:40:00|23.44|23.28|23.44|23.28|23.46|23.3|23.43|23.27|25
1639575900000|2021-12-15 13:45:00|23.46|23.3|23.43|23.27|23.48|23.32|23.43|23.27|35
1639576200000|2021-12-15 13:50:00|23.44|23.28|23.43|23.27|23.48|23.32|23.43|23.27|33
1639576500000|2021-12-15 13:55:00|23.45|23.29|23.47|23.31|23.49|23.33|23.45|23.29|45
1639576800000|2021-12-15 14:00:00|23.48|23.32|23.47|23.31|23.53|23.37|23.47|23.31|175
1639577100000|2021-12-15 14:05:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|56
1639577400000|2021-12-15 14:10:00|23.44|23.28|23.42|23.26|23.47|23.31|23.42|23.26|37
1639577700000|2021-12-15 14:15:00|||||||||12
1639578000000|2021-12-15 14:20:00|23.37|23.21|23.42|23.26|23.44|23.28|23.37|23.21|121
1639578300000|2021-12-15 14:25:00|23.4|23.24|23.4|23.24|23.42|23.26|23.37|23.21|57
1639578600000|2021-12-15 14:30:00|23.37|23.21|23.72|23.56|23.72|23.56|23.37|23.21|1128
1639578900000|2021-12-15 14:35:00|23.73|23.57|23.82|23.66|23.83|23.67|23.66|23.5|739
1639579200000|2021-12-15 14:40:00|23.87|23.71|23.97|23.81|24.02|23.86|23.87|23.71|588
1639579500000|2021-12-15 14:45:00|23.98|23.82|24.03|23.87|24.08|23.92|23.82|23.66|573
1639579800000|2021-12-15 14:50:00|24.04|23.88|24.03|23.87|24.19|24.03|24.02|23.86|549
1639580100000|2021-12-15 14:55:00|24.01|23.85|24|23.84|24.04|23.88|23.93|23.77|699
1639580400000|2021-12-15 15:00:00|24.03|23.87|23.93|23.77|24.14|23.98|23.88|23.72|776
1639580700000|2021-12-15 15:05:00|23.95|23.79|24.03|23.87|24.04|23.88|23.88|23.72|479
1639581000000|2021-12-15 15:10:00|24.04|23.88|23.99|23.83|24.14|23.98|23.93|23.77|550
1639581300000|2021-12-15 15:15:00|23.98|23.82|24.04|23.88|24.09|23.93|23.93|23.77|346
1639581600000|2021-12-15 15:20:00|24.03|23.87|23.94|23.78|24.04|23.88|23.88|23.72|667
1639581900000|2021-12-15 15:25:00|23.95|23.79|23.94|23.78|23.99|23.83|23.93|23.77|181
1639582200000|2021-12-15 15:30:00|23.93|23.77|23.88|23.72|23.98|23.82|23.83|23.67|354
1639582500000|2021-12-15 15:35:00|23.86|23.7|23.68|23.52|23.88|23.72|23.67|23.51|555
1639582800000|2021-12-15 15:40:00|23.67|23.51|23.68|23.52|23.73|23.57|23.63|23.47|295
1639583100000|2021-12-15 15:45:00|23.71|23.55|23.89|23.73|23.89|23.73|23.68|23.52|393
1639583400000|2021-12-15 15:50:00|23.84|23.68|23.94|23.78|23.99|23.83|23.84|23.68|339
1639583700000|2021-12-15 15:55:00|23.98|23.82|23.93|23.77|24.04|23.88|23.93|23.77|201
1639584000000|2021-12-15 16:00:00|23.94|23.78|23.88|23.72|23.99|23.83|23.87|23.71|2492
1639584300000|2021-12-15 16:05:00|23.89|23.73|23.94|23.78|23.94|23.78|23.86|23.7|231
1639584600000|2021-12-15 16:10:00|23.96|23.8|24.09|23.93|24.09|23.93|23.93|23.77|170
1639584900000|2021-12-15 16:15:00|24.14|23.98|24.19|24.03|24.19|24.03|24.09|23.93|259
1639585200000|2021-12-15 16:20:00|24.2|24.04|24.04|23.88|24.2|24.04|24.04|23.88|123
1639585500000|2021-12-15 16:25:00|23.99|23.83|24.09|23.93|24.09|23.93|23.94|23.78|534
1639585800000|2021-12-15 16:30:00|24.1|23.94|24.2|24.04|24.25|24.09|24.09|23.93|276
1639586100000|2021-12-15 16:35:00|24.21|24.05|24.19|24.03|24.26|24.1|24.14|23.98|202
1639586400000|2021-12-15 16:40:00|24.2|24.04|24.15|23.99|24.3|24.14|24.15|23.99|317
1639586700000|2021-12-15 16:45:00|24.14|23.98|24.05|23.89|24.2|24.04|24.05|23.89|140
1639587000000|2021-12-15 16:50:00|24.1|23.94|24.02|23.86|24.15|23.99|23.99|23.83|216
1639587300000|2021-12-15 16:55:00|24.01|23.85|23.99|23.83|24.09|23.93|23.98|23.82|194
1639587600000|2021-12-15 17:00:00|24|23.84|23.88|23.72|24.04|23.88|23.88|23.72|277
1639587900000|2021-12-15 17:05:00|23.89|23.73|24.04|23.88|24.09|23.93|23.89|23.73|233
1639588200000|2021-12-15 17:10:00|24.05|23.89|24.05|23.89|24.09|23.93|23.99|23.83|217
1639588500000|2021-12-15 17:15:00|24.09|23.93|24.15|23.99|24.15|23.99|24.05|23.89|87
1639588800000|2021-12-15 17:20:00|24.1|23.94|24.05|23.89|24.14|23.98|24.04|23.88|244
1639589100000|2021-12-15 17:25:00|24.04|23.88|23.84|23.68|24.05|23.89|23.83|23.67|249
1639589400000|2021-12-15 17:30:00|23.83|23.67|23.84|23.68|23.89|23.73|23.83|23.67|200
1639589700000|2021-12-15 17:35:00|23.82|23.66|23.85|23.69|23.85|23.69|23.79|23.63|212
1639590000000|2021-12-15 17:40:00|23.9|23.74|23.95|23.79|23.95|23.79|23.89|23.73|82
1639590300000|2021-12-15 17:45:00|24|23.84|23.96|23.8|24|23.84|23.9|23.74|210
1639590600000|2021-12-15 17:50:00|23.91|23.75|23.81|23.65|23.96|23.8|23.81|23.65|253
1639590900000|2021-12-15 17:55:00|23.8|23.64|23.81|23.65|23.86|23.7|23.76|23.6|91
1639591200000|2021-12-15 18:00:00|23.76|23.6|23.86|23.7|23.86|23.7|23.76|23.6|169
1639591500000|2021-12-15 18:05:00|23.85|23.69|23.7|23.54|23.86|23.7|23.7|23.54|152
1639591800000|2021-12-15 18:10:00|23.71|23.55|23.71|23.55|23.8|23.64|23.65|23.49|304
1639592100000|2021-12-15 18:15:00|23.76|23.6|23.71|23.55|23.76|23.6|23.66|23.5|351
1639592400000|2021-12-15 18:20:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|214
1639592700000|2021-12-15 18:25:00|23.71|23.55|23.76|23.6|23.76|23.6|23.7|23.54|128
1639593000000|2021-12-15 18:30:00|23.75|23.59|23.7|23.54|23.76|23.6|23.65|23.49|137
1639593300000|2021-12-15 18:35:00|23.69|23.53|23.65|23.49|23.7|23.54|23.64|23.48|190
1639593600000|2021-12-15 18:40:00|23.67|23.51|23.75|23.59|23.8|23.64|23.65|23.49|339
1639593900000|2021-12-15 18:45:00|23.74|23.58|23.8|23.64|23.8|23.64|23.74|23.58|145
1639594200000|2021-12-15 18:50:00|23.81|23.65|23.81|23.65|23.86|23.7|23.8|23.64|284
1639594500000|2021-12-15 18:55:00|23.8|23.64|23.6|23.44|23.8|23.64|23.55|23.39|315
1639594800000|2021-12-15 19:00:00|23.63|23.47|23.16|23|24.16|24|23.16|23|2421
1639595100000|2021-12-15 19:05:00|23.11|22.95|22.96|22.8|23.16|23|22.89|22.73|1252
1639595400000|2021-12-15 19:10:00|22.98|22.82|22.75|22.59|23.06|22.9|22.65|22.49|673
1639595700000|2021-12-15 19:15:00|22.76|22.6|22.76|22.6|22.86|22.7|22.7|22.54|828
1639596000000|2021-12-15 19:20:00|22.79|22.63|23.14|22.98|23.14|22.98|22.76|22.6|400
1639596300000|2021-12-15 19:25:00|23.19|23.03|23.25|23.09|23.37|23.21|23.14|22.98|706
1639596600000|2021-12-15 19:30:00|23.21|23.05|23.31|23.15|23.36|23.2|23.14|22.98|629
1639596900000|2021-12-15 19:35:00|23.26|23.1|22.92|22.76|23.31|23.15|22.92|22.76|691
1639597200000|2021-12-15 19:40:00|22.93|22.77|22.91|22.75|23.03|22.87|22.76|22.6|830
1639597500000|2021-12-15 19:45:00|22.92|22.76|22.91|22.75|22.96|22.8|22.69|22.53|606
1639597800000|2021-12-15 19:50:00|22.93|22.77|22.7|22.54|23.07|22.91|22.7|22.54|728
1639598100000|2021-12-15 19:55:00|22.75|22.59|22.81|22.65|22.92|22.76|22.59|22.43|532
1639598400000|2021-12-15 20:00:00|22.8|22.64|22.54|22.38|22.81|22.65|22.54|22.38|318
1639598700000|2021-12-15 20:05:00|22.58|22.42|22.31|22.15|22.59|22.43|22.26|22.1|940
1639599000000|2021-12-15 20:10:00|22.36|22.2|22.16|22|22.36|22.2|22.16|22|610
1639599300000|2021-12-15 20:15:00|22.17|22.01|21.9|21.74|22.17|22.01|21.85|21.69|1396
1639599600000|2021-12-15 20:20:00|21.86|21.7|21.69|21.53|21.91|21.75|21.69|21.53|782
1639599900000|2021-12-15 20:25:00|21.71|21.55|21.76|21.6|21.91|21.75|21.69|21.53|848
1639600200000|2021-12-15 20:30:00|21.75|21.59|21.76|21.6|21.82|21.66|21.7|21.54|550
1639600500000|2021-12-15 20:35:00|21.73|21.57|21.7|21.54|21.76|21.6|21.65|21.49|605
1639600800000|2021-12-15 20:40:00|21.71|21.55|22.02|21.86|22.07|21.91|21.7|21.54|985
1639601100000|2021-12-15 20:45:00|21.97|21.81|22.08|21.92|22.13|21.97|21.92|21.76|954
1639601400000|2021-12-15 20:50:00|22.07|21.91|21.75|21.59|22.08|21.92|21.75|21.59|1042
1639601700000|2021-12-15 20:55:00|21.76|21.6|21.64|21.48|21.76|21.6|21.58|21.42|2642
1639602000000|2021-12-15 21:00:00|21.66|21.5|21.6|21.44|21.78|21.62|21.59|21.43|1298
1639602300000|2021-12-15 21:05:00|21.59|21.43|21.65|21.49|21.7|21.54|21.59|21.43|449
1639602600000|2021-12-15 21:10:00|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|654
1639603800000|2021-12-15 21:30:00|21.66|21.5|21.67|21.51|21.69|21.53|21.66|21.5|332
1639604100000|2021-12-15 21:35:00|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|40
1639604400000|2021-12-15 21:40:00|||||||||8
1639604700000|2021-12-15 21:45:00|21.62|21.46|21.66|21.5|21.66|21.5|21.61|21.45|170
1639605000000|2021-12-15 21:50:00|21.62|21.46|21.62|21.46|21.66|21.5|21.61|21.45|160
1639605300000|2021-12-15 21:55:00|21.61|21.45|21.61|21.45|21.66|21.5|21.61|21.45|43
1639609200000|2021-12-15 23:00:00|21.55|21.39|21.55|21.39|21.64|21.48|21.51|21.35|97
1639609500000|2021-12-15 23:05:00|21.53|21.37|21.56|21.4|21.56|21.4|21.51|21.35|47
1639609800000|2021-12-15 23:10:00|21.6|21.44|21.53|21.37|21.6|21.44|21.53|21.37|22
1639610100000|2021-12-15 23:15:00|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|12
1639610400000|2021-12-15 23:20:00|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|19
1639610700000|2021-12-15 23:25:00|||||||||1
1639611000000|2021-12-15 23:30:00|||||||||3
1639611300000|2021-12-15 23:35:00|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|35
1639611600000|2021-12-15 23:40:00|21.58|21.42|21.56|21.4|21.6|21.44|21.56|21.4|4
1639611900000|2021-12-15 23:45:00|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|3
1639612200000|2021-12-15 23:50:00|21.56|21.4|21.56|21.4|21.61|21.45|21.56|21.4|8
1639612500000|2021-12-15 23:55:00|21.61|21.45|21.61|21.45|21.61|21.45|21.58|21.42|19
1639612800000|2021-12-16 00:00:00|21.58|21.42|21.66|21.5|21.66|21.5|21.58|21.42|64
1639613100000|2021-12-16 00:05:00|21.67|21.51|21.71|21.55|21.72|21.56|21.66|21.5|36
1639613400000|2021-12-16 00:10:00|21.69|21.53|21.67|21.51|21.71|21.55|21.66|21.5|16
1639613700000|2021-12-16 00:15:00|21.69|21.53|21.71|21.55|21.72|21.56|21.66|21.5|31
1639614000000|2021-12-16 00:20:00|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|24
1639614300000|2021-12-16 00:25:00|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|44
1639614600000|2021-12-16 00:30:00|21.66|21.5|21.66|21.5|21.67|21.51|21.66|21.5|10
1639614900000|2021-12-16 00:35:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|2
1639615200000|2021-12-16 00:40:00|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|19
1639615500000|2021-12-16 00:45:00|||||||||3
1639615800000|2021-12-16 00:50:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|12
1639616100000|2021-12-16 00:55:00|21.66|21.5|21.67|21.51|21.67|21.51|21.62|21.46|33
1639616400000|2021-12-16 01:00:00|21.62|21.46|21.64|21.48|21.67|21.51|21.62|21.46|365
1639616700000|2021-12-16 01:05:00|21.67|21.51|21.67|21.51|21.67|21.51|21.62|21.46|7
1639617000000|2021-12-16 01:10:00|21.64|21.48|21.66|21.5|21.67|21.51|21.64|21.48|6
1639617300000|2021-12-16 01:15:00|21.64|21.48|21.67|21.51|21.67|21.51|21.64|21.48|1
1639617600000|2021-12-16 01:20:00|21.66|21.5|21.66|21.5|21.66|21.5|21.62|21.46|9
1639617900000|2021-12-16 01:25:00|21.62|21.46|21.66|21.5|21.66|21.5|21.62|21.46|6
1639618200000|2021-12-16 01:30:00|21.62|21.46|21.61|21.45|21.64|21.48|21.61|21.45|12
1639618500000|2021-12-16 01:35:00|21.62|21.46|21.67|21.51|21.67|21.51|21.61|21.45|1
1639618800000|2021-12-16 01:40:00|21.66|21.5|21.67|21.51|21.69|21.53|21.66|21.5|3
1639619100000|2021-12-16 01:45:00|21.72|21.56|21.77|21.61|21.77|21.61|21.67|21.51|21
1639619400000|2021-12-16 01:50:00|21.78|21.62|21.82|21.66|21.83|21.67|21.77|21.61|7
1639619700000|2021-12-16 01:55:00|21.83|21.67|21.82|21.66|21.83|21.67|21.8|21.64|12
1639620000000|2021-12-16 02:00:00|21.8|21.64|21.77|21.61|21.82|21.66|21.74|21.58|16
1639620300000|2021-12-16 02:05:00|21.75|21.59|21.77|21.61|21.77|21.61|21.74|21.58|4
1639620600000|2021-12-16 02:10:00|21.72|21.56|21.74|21.58|21.75|21.59|21.72|21.56|12
1639620900000|2021-12-16 02:15:00|21.76|21.6|21.66|21.5|21.76|21.6|21.66|21.5|11
1639621200000|2021-12-16 02:20:00|||||||||2
1639621800000|2021-12-16 02:30:00|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|15
1639622100000|2021-12-16 02:35:00|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|17
1639622400000|2021-12-16 02:40:00|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|12
1639622700000|2021-12-16 02:45:00|21.69|21.53|21.69|21.53|21.71|21.55|21.66|21.5|13
1639623000000|2021-12-16 02:50:00|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|0
1639623300000|2021-12-16 02:55:00|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1639623900000|2021-12-16 03:05:00|||||||||1
1639624200000|2021-12-16 03:10:00|21.62|21.46|21.72|21.56|21.72|21.56|21.62|21.46|38
1639624500000|2021-12-16 03:15:00|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|25
1639624800000|2021-12-16 03:20:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|3
1639625100000|2021-12-16 03:25:00|||||||||2
1639625400000|2021-12-16 03:30:00|21.65|21.49|21.67|21.51|21.67|21.51|21.62|21.46|11
1639625700000|2021-12-16 03:35:00|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|12
1639626000000|2021-12-16 03:40:00|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|19
1639626300000|2021-12-16 03:45:00|21.67|21.51|21.65|21.49|21.67|21.51|21.63|21.47|2
1639626600000|2021-12-16 03:50:00|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|10
1639626900000|2021-12-16 03:55:00|21.65|21.49|21.65|21.49|21.67|21.51|21.63|21.47|14
1639627200000|2021-12-16 04:00:00|21.63|21.47|21.62|21.46|21.65|21.49|21.62|21.46|5
1639627500000|2021-12-16 04:05:00|||||||||3
1639628100000|2021-12-16 04:15:00|||||||||5
1639628400000|2021-12-16 04:20:00|21.63|21.47|21.62|21.46|21.65|21.49|21.62|21.46|27
1639628700000|2021-12-16 04:25:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|45
1639629000000|2021-12-16 04:30:00|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|2
1639629300000|2021-12-16 04:35:00|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|22
1639629600000|2021-12-16 04:40:00|21.58|21.42|21.62|21.46|21.62|21.46|21.57|21.41|13
1639630500000|2021-12-16 04:55:00|21.57|21.41|21.57|21.41|21.62|21.46|21.57|21.41|20
1639630800000|2021-12-16 05:00:00|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|13
1639631100000|2021-12-16 05:05:00|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|1
1639631400000|2021-12-16 05:10:00|21.6|21.44|21.58|21.42|21.62|21.46|21.57|21.41|1
1639631700000|2021-12-16 05:15:00|21.57|21.41|21.58|21.42|21.6|21.44|21.57|21.41|0
1639632000000|2021-12-16 05:20:00|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|1
1639632300000|2021-12-16 05:25:00|21.57|21.41|21.57|21.41|21.58|21.42|21.57|21.41|0
1639632600000|2021-12-16 05:30:00|21.53|21.37|21.47|21.31|21.53|21.37|21.47|21.31|81
1639632900000|2021-12-16 05:35:00|21.42|21.26|21.47|21.31|21.47|21.31|21.42|21.26|52
1639633200000|2021-12-16 05:40:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|34
1639633500000|2021-12-16 05:45:00|21.42|21.26|21.45|21.29|21.47|21.31|21.42|21.26|29
1639633800000|2021-12-16 05:50:00|21.42|21.26|21.43|21.27|21.47|21.31|21.42|21.26|14
1639634100000|2021-12-16 05:55:00|21.45|21.29|21.43|21.27|21.47|21.31|21.43|21.27|6
1639634400000|2021-12-16 06:00:00|21.45|21.29|21.45|21.29|21.47|21.31|21.43|21.27|0
1639634700000|2021-12-16 06:05:00|21.43|21.27|21.42|21.26|21.43|21.27|21.4|21.24|14
1639635300000|2021-12-16 06:15:00|||||||||1
1639635600000|2021-12-16 06:20:00|21.39|21.23|21.42|21.26|21.42|21.26|21.37|21.21|4
1639635900000|2021-12-16 06:25:00|21.4|21.24|21.37|21.21|21.42|21.26|21.36|21.2|54
1639636200000|2021-12-16 06:30:00|21.38|21.22|21.38|21.22|21.42|21.26|21.38|21.22|47
1639636500000|2021-12-16 06:35:00|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|36
1639636800000|2021-12-16 06:40:00|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|50
1639637100000|2021-12-16 06:45:00|21.33|21.17|21.37|21.21|21.37|21.21|21.32|21.16|7
1639637400000|2021-12-16 06:50:00|21.33|21.17|21.33|21.17|21.35|21.19|21.32|21.16|13
1639637700000|2021-12-16 06:55:00|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|9
1639638000000|2021-12-16 07:00:00|21.34|21.18|21.32|21.16|21.37|21.21|21.32|21.16|17
1639638300000|2021-12-16 07:05:00|21.27|21.11|21.27|21.11|21.32|21.16|21.27|21.11|88
1639638600000|2021-12-16 07:10:00|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|38
1639638900000|2021-12-16 07:15:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|38
1639639200000|2021-12-16 07:20:00|21.19|21.03|21.22|21.06|21.22|21.06|21.17|21.01|13
1639639500000|2021-12-16 07:25:00|21.2|21.04|21.22|21.06|21.22|21.06|21.17|21.01|113
1639639800000|2021-12-16 07:30:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|23
1639640100000|2021-12-16 07:35:00|21.27|21.11|21.27|21.11|21.27|21.11|21.22|21.06|67
1639640400000|2021-12-16 07:40:00|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|7
1639640700000|2021-12-16 07:45:00|21.25|21.09|21.27|21.11|21.27|21.11|21.22|21.06|5
1639641000000|2021-12-16 07:50:00|21.32|21.16|21.33|21.17|21.33|21.17|21.3|21.14|37
1639641300000|2021-12-16 07:55:00|21.32|21.16|21.27|21.11|21.33|21.17|21.27|21.11|91
1639641600000|2021-12-16 08:00:00|21.31|21.15|21.37|21.21|21.37|21.21|21.26|21.1|76
1639641900000|2021-12-16 08:05:00|21.34|21.18|21.32|21.16|21.37|21.21|21.32|21.16|45
1639642200000|2021-12-16 08:10:00|21.34|21.18|21.37|21.21|21.42|21.26|21.32|21.16|44
1639642500000|2021-12-16 08:15:00|21.4|21.24|21.42|21.26|21.42|21.26|21.36|21.2|29
1639642800000|2021-12-16 08:20:00|21.37|21.21|21.32|21.16|21.37|21.21|21.31|21.15|121
1639643100000|2021-12-16 08:25:00|21.31|21.15|21.31|21.15|21.32|21.16|21.31|21.15|11
1639643400000|2021-12-16 08:30:00|21.32|21.16|21.26|21.1|21.32|21.16|21.26|21.1|91
1639643700000|2021-12-16 08:35:00|21.24|21.08|21.14|20.98|21.26|21.1|21.11|20.95|165
1639644000000|2021-12-16 08:40:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|41
1639644300000|2021-12-16 08:45:00|21.16|21|21.11|20.95|21.16|21|21.11|20.95|86
1639644600000|2021-12-16 08:50:00|21.12|20.96|21.11|20.95|21.16|21|21.09|20.93|44
1639644900000|2021-12-16 08:55:00|21.14|20.98|21.12|20.96|21.16|21|21.11|20.95|164
1639645200000|2021-12-16 09:00:00|21.14|20.98|21.17|21.01|21.22|21.06|21.12|20.96|95
1639645500000|2021-12-16 09:05:00|21.19|21.03|21.27|21.11|21.27|21.11|21.19|21.03|45
1639645800000|2021-12-16 09:10:00|21.24|21.08|21.24|21.08|21.27|21.11|21.22|21.06|29
1639646100000|2021-12-16 09:15:00|21.27|21.11|21.3|21.14|21.3|21.14|21.22|21.06|26
1639646400000|2021-12-16 09:20:00|21.32|21.16|21.32|21.16|21.32|21.16|21.27|21.11|125
1639646700000|2021-12-16 09:25:00|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|37
1639647000000|2021-12-16 09:30:00|21.32|21.16|21.32|21.16|21.37|21.21|21.3|21.14|97
1639647300000|2021-12-16 09:35:00|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|69
1639647600000|2021-12-16 09:40:00|21.35|21.19|21.32|21.16|21.37|21.21|21.32|21.16|37
1639647900000|2021-12-16 09:45:00|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|5
1639648200000|2021-12-16 09:50:00|21.32|21.16|21.33|21.17|21.37|21.21|21.32|21.16|44
1639648500000|2021-12-16 09:55:00|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|1
1639648800000|2021-12-16 10:00:00|21.33|21.17|21.32|21.16|21.38|21.22|21.32|21.16|71
1639649100000|2021-12-16 10:05:00|21.33|21.17|21.37|21.21|21.37|21.21|21.32|21.16|20
1639649400000|2021-12-16 10:10:00|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|49
1639649700000|2021-12-16 10:15:00|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|56
1639650000000|2021-12-16 10:20:00|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|25
1639650300000|2021-12-16 10:25:00|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|34
1639650600000|2021-12-16 10:30:00|21.35|21.19|21.33|21.17|21.37|21.21|21.32|21.16|25
1639650900000|2021-12-16 10:35:00|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|11
1639651200000|2021-12-16 10:40:00|21.33|21.17|21.27|21.11|21.33|21.17|21.27|21.11|51
1639651500000|2021-12-16 10:45:00|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|10
1639651800000|2021-12-16 10:50:00|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|48
1639652100000|2021-12-16 10:55:00|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|113
1639652400000|2021-12-16 11:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.17|21.01|80
1639652700000|2021-12-16 11:05:00|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|22
1639653000000|2021-12-16 11:10:00|21.22|21.06|21.17|21.01|21.22|21.06|21.15|20.99|77
1639653300000|2021-12-16 11:15:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|21
1639653600000|2021-12-16 11:20:00|21.12|20.96|21.17|21.01|21.17|21.01|21.12|20.96|12
1639653900000|2021-12-16 11:25:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|40
1639654200000|2021-12-16 11:30:00|21.07|20.91|21.07|20.91|21.12|20.96|21.07|20.91|35
1639654500000|2021-12-16 11:35:00|21.12|20.96|21.12|20.96|21.12|20.96|21.07|20.91|30
1639654800000|2021-12-16 11:40:00|21.08|20.92|21.12|20.96|21.12|20.96|21.07|20.91|26
1639655100000|2021-12-16 11:45:00|21.1|20.94|21.07|20.91|21.12|20.96|21.04|20.88|15
1639655400000|2021-12-16 11:50:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|37
1639655700000|2021-12-16 11:55:00|||||||||4
1639656000000|2021-12-16 12:00:00|21.15|20.99|21.23|21.07|21.23|21.07|21.13|20.97|206
1639656300000|2021-12-16 12:05:00|21.28|21.12|21.31|21.15|21.33|21.17|21.28|21.12|91
1639656600000|2021-12-16 12:10:00|21.33|21.17|21.28|21.12|21.33|21.17|21.27|21.11|50
1639656900000|2021-12-16 12:15:00|21.26|21.1|21.28|21.12|21.28|21.12|21.23|21.07|15
1639657200000|2021-12-16 12:20:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|32
1639657500000|2021-12-16 12:25:00|21.26|21.1|21.28|21.12|21.28|21.12|21.25|21.09|5
1639657800000|2021-12-16 12:30:00|21.26|21.1|21.28|21.12|21.28|21.12|21.23|21.07|110
1639658100000|2021-12-16 12:35:00|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|54
1639658400000|2021-12-16 12:40:00|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|182
1639658700000|2021-12-16 12:45:00|21.26|21.1|21.26|21.1|21.29|21.13|21.23|21.07|26
1639659000000|2021-12-16 12:50:00|21.28|21.12|21.28|21.12|21.29|21.13|21.26|21.1|9
1639659300000|2021-12-16 12:55:00|21.29|21.13|21.26|21.1|21.29|21.13|21.24|21.08|18
1639659600000|2021-12-16 13:00:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|27
1639659900000|2021-12-16 13:05:00|21.33|21.17|21.39|21.23|21.39|21.23|21.29|21.13|90
1639660200000|2021-12-16 13:10:00|21.38|21.22|21.36|21.2|21.39|21.23|21.34|21.18|28
1639660500000|2021-12-16 13:15:00|21.38|21.22|21.34|21.18|21.39|21.23|21.33|21.17|11
1639660800000|2021-12-16 13:20:00|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|47
1639661100000|2021-12-16 13:25:00|21.29|21.13|21.29|21.13|21.33|21.17|21.29|21.13|92
1639661400000|2021-12-16 13:30:00|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|108
1639661700000|2021-12-16 13:35:00|21.34|21.18|21.34|21.18|21.34|21.18|21.29|21.13|54
1639662000000|2021-12-16 13:40:00|||||||||62
1639662300000|2021-12-16 13:45:00|21.35|21.19|21.4|21.24|21.45|21.29|21.35|21.19|109
1639662600000|2021-12-16 13:50:00|21.42|21.26|21.39|21.23|21.45|21.29|21.35|21.19|141
1639662900000|2021-12-16 13:55:00|21.4|21.24|21.29|21.13|21.4|21.24|21.29|21.13|83
1639663200000|2021-12-16 14:00:00|21.39|21.23|21.35|21.19|21.45|21.29|21.32|21.16|375
1639663500000|2021-12-16 14:05:00|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|175
1639663800000|2021-12-16 14:10:00|21.33|21.17|21.35|21.19|21.35|21.19|21.32|21.16|61
1639664100000|2021-12-16 14:15:00|21.41|21.25|21.3|21.14|21.44|21.28|21.3|21.14|148
1639664400000|2021-12-16 14:20:00|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|84
1639664700000|2021-12-16 14:25:00|21.33|21.17|21.35|21.19|21.4|21.24|21.3|21.14|37
1639665000000|2021-12-16 14:30:00|21.3|21.14|21.35|21.19|21.4|21.24|21.3|21.14|1037
1639665300000|2021-12-16 14:35:00|21.3|21.14|21.47|21.31|21.52|21.36|21.24|21.08|1452
1639665600000|2021-12-16 14:40:00|21.46|21.3|21.61|21.45|21.66|21.5|21.42|21.26|984
1639665900000|2021-12-16 14:45:00|21.57|21.41|21.36|21.2|21.61|21.45|21.35|21.19|1255
1639666200000|2021-12-16 14:50:00|21.35|21.19|21.56|21.4|21.77|21.61|21.35|21.19|947
1639666500000|2021-12-16 14:55:00|21.53|21.37|21.77|21.61|21.82|21.66|21.51|21.35|657
1639666800000|2021-12-16 15:00:00|21.72|21.56|21.83|21.67|21.93|21.77|21.66|21.5|1830
1639667100000|2021-12-16 15:05:00|21.86|21.7|21.97|21.81|22.02|21.86|21.76|21.6|656
1639667400000|2021-12-16 15:10:00|21.92|21.76|21.78|21.62|21.95|21.79|21.73|21.57|930
1639667700000|2021-12-16 15:15:00|21.82|21.66|21.71|21.55|21.93|21.77|21.66|21.5|455
1639668000000|2021-12-16 15:20:00|21.72|21.56|21.67|21.51|21.77|21.61|21.62|21.46|377
1639668300000|2021-12-16 15:25:00|21.69|21.53|21.56|21.4|21.72|21.56|21.56|21.4|333
1639668600000|2021-12-16 15:30:00|21.51|21.35|21.61|21.45|21.66|21.5|21.5|21.34|387
1639668900000|2021-12-16 15:35:00|21.65|21.49|21.76|21.6|21.76|21.6|21.56|21.4|338
1639669200000|2021-12-16 15:40:00|21.75|21.59|21.86|21.7|21.86|21.7|21.7|21.54|658
1639669500000|2021-12-16 15:45:00|21.81|21.65|21.65|21.49|21.84|21.68|21.6|21.44|282
1639669800000|2021-12-16 15:50:00|21.61|21.45|21.66|21.5|21.71|21.55|21.55|21.39|465
1639670100000|2021-12-16 15:55:00|21.65|21.49|21.65|21.49|21.76|21.6|21.6|21.44|246
1639670400000|2021-12-16 16:00:00|21.7|21.54|21.97|21.81|22.02|21.86|21.65|21.49|615
1639670700000|2021-12-16 16:05:00|21.92|21.76|21.97|21.81|22.07|21.91|21.92|21.76|602
1639671000000|2021-12-16 16:10:00|21.99|21.83|22.02|21.86|22.07|21.91|21.96|21.8|503
1639671300000|2021-12-16 16:15:00|22.01|21.85|21.86|21.7|22.01|21.85|21.81|21.65|316
1639671600000|2021-12-16 16:20:00|21.81|21.65|21.81|21.65|21.87|21.71|21.81|21.65|347
1639671900000|2021-12-16 16:25:00|21.82|21.66|21.78|21.62|21.87|21.71|21.76|21.6|402
1639672200000|2021-12-16 16:30:00|21.8|21.64|21.97|21.81|22.02|21.86|21.76|21.6|383
1639672500000|2021-12-16 16:35:00|21.96|21.8|22.02|21.86|22.02|21.86|21.91|21.75|442
1639672800000|2021-12-16 16:40:00|21.97|21.81|21.87|21.71|21.97|21.81|21.87|21.71|452
1639673100000|2021-12-16 16:45:00|21.92|21.76|21.97|21.81|22.04|21.88|21.87|21.71|404
1639673400000|2021-12-16 16:50:00|22.02|21.86|22.03|21.87|22.03|21.87|21.95|21.79|375
1639673700000|2021-12-16 16:55:00|22.02|21.86|22.13|21.97|22.14|21.98|22.02|21.86|286
1639674000000|2021-12-16 17:00:00|22.14|21.98|22.14|21.98|22.19|22.03|22.03|21.87|476
1639674300000|2021-12-16 17:05:00|22.19|22.03|22.26|22.1|22.31|22.15|22.19|22.03|336
1639674600000|2021-12-16 17:10:00|22.25|22.09|22.2|22.04|22.26|22.1|22.14|21.98|354
1639674900000|2021-12-16 17:15:00|22.21|22.05|22.1|21.94|22.26|22.1|22.1|21.94|497
1639675200000|2021-12-16 17:20:00|22.13|21.97|22.1|21.94|22.15|21.99|21.99|21.83|834
1639675500000|2021-12-16 17:25:00|22.11|21.95|22.15|21.99|22.21|22.05|22.1|21.94|737
1639675800000|2021-12-16 17:30:00|22.13|21.97|22.15|21.99|22.21|22.05|22.1|21.94|290
1639676100000|2021-12-16 17:35:00|22.1|21.94|22.25|22.09|22.26|22.1|22.05|21.89|445
1639676400000|2021-12-16 17:40:00|22.26|22.1|22.21|22.05|22.26|22.1|22.2|22.04|442
1639676700000|2021-12-16 17:45:00|22.2|22.04|22.37|22.21|22.37|22.21|22.11|21.95|385
1639677000000|2021-12-16 17:50:00|22.36|22.2|22.37|22.21|22.42|22.26|22.26|22.1|573
1639677300000|2021-12-16 17:55:00|22.36|22.2|22.47|22.31|22.47|22.31|22.36|22.2|201
1639677600000|2021-12-16 18:00:00|22.45|22.29|22.39|22.23|22.45|22.29|22.31|22.15|323
1639677900000|2021-12-16 18:05:00|22.36|22.2|22.26|22.1|22.47|22.31|22.26|22.1|491
1639678200000|2021-12-16 18:10:00|22.25|22.09|22.1|21.94|22.26|22.1|22.1|21.94|424
1639678500000|2021-12-16 18:15:00|22.15|21.99|22.1|21.94|22.21|22.05|22.1|21.94|285
1639678800000|2021-12-16 18:20:00|22.11|21.95|22.16|22|22.21|22.05|22.1|21.94|138
1639679100000|2021-12-16 18:25:00|22.15|21.99|22.15|21.99|22.16|22|22.1|21.94|489
1639679400000|2021-12-16 18:30:00|22.2|22.04|22.36|22.2|22.36|22.2|22.15|21.99|500
1639679700000|2021-12-16 18:35:00|22.35|22.19|22.25|22.09|22.36|22.2|22.25|22.09|580
1639680000000|2021-12-16 18:40:00|22.26|22.1|22.26|22.1|22.36|22.2|22.25|22.09|350
1639680300000|2021-12-16 18:45:00|22.25|22.09|22.05|21.89|22.31|22.15|22|21.84|257
1639680600000|2021-12-16 18:50:00|22|21.84|22.26|22.1|22.26|22.1|22|21.84|408
1639680900000|2021-12-16 18:55:00|22.3|22.14|22.36|22.2|22.36|22.2|22.2|22.04|166
1639681200000|2021-12-16 19:00:00|22.32|22.16|22.31|22.15|22.37|22.21|22.25|22.09|281
1639681500000|2021-12-16 19:05:00|22.28|22.12|22.46|22.3|22.46|22.3|22.26|22.1|447
1639681800000|2021-12-16 19:10:00|22.51|22.35|22.51|22.35|22.56|22.4|22.46|22.3|477
1639682100000|2021-12-16 19:15:00|22.52|22.36|22.62|22.46|22.67|22.51|22.51|22.35|358
1639682400000|2021-12-16 19:20:00|22.61|22.45|22.72|22.56|22.77|22.61|22.61|22.45|465
1639682700000|2021-12-16 19:25:00|22.67|22.51|22.67|22.51|22.72|22.56|22.61|22.45|512
1639683000000|2021-12-16 19:30:00|22.66|22.5|22.77|22.61|22.82|22.66|22.61|22.45|546
1639683300000|2021-12-16 19:35:00|22.79|22.63|22.57|22.41|22.83|22.67|22.52|22.36|843
1639683600000|2021-12-16 19:40:00|22.52|22.36|22.68|22.52|22.73|22.57|22.51|22.35|430
1639683900000|2021-12-16 19:45:00|22.73|22.57|23.1|22.94|23.16|23|22.68|22.52|1285
1639684200000|2021-12-16 19:50:00|23.15|22.99|23.21|23.05|23.21|23.05|23.04|22.88|1225
1639684500000|2021-12-16 19:55:00|23.2|23.04|22.98|22.82|23.2|23.04|22.98|22.82|607
1639684800000|2021-12-16 20:00:00|23.03|22.87|23.02|22.86|23.24|23.08|22.97|22.81|1123
1639685100000|2021-12-16 20:05:00|23.01|22.85|23.2|23.04|23.2|23.04|22.91|22.75|1020
1639685400000|2021-12-16 20:10:00|23.18|23.02|23.18|23.02|23.33|23.17|23.11|22.95|1173
1639685700000|2021-12-16 20:15:00|23.23|23.07|22.98|22.82|23.23|23.07|22.96|22.8|1181
1639686000000|2021-12-16 20:20:00|22.96|22.8|22.95|22.79|23.06|22.9|22.86|22.7|953
1639686300000|2021-12-16 20:25:00|22.91|22.75|22.78|22.62|22.96|22.8|22.7|22.54|918
1639686600000|2021-12-16 20:30:00|22.8|22.64|22.64|22.48|22.96|22.8|22.59|22.43|1247
1639686900000|2021-12-16 20:35:00|22.65|22.49|22.49|22.33|22.69|22.53|22.49|22.33|1324
1639687200000|2021-12-16 20:40:00|22.54|22.38|22.81|22.65|22.82|22.66|22.39|22.23|1028
1639687500000|2021-12-16 20:45:00|22.77|22.61|22.9|22.74|22.91|22.75|22.65|22.49|752
1639687800000|2021-12-16 20:50:00|22.86|22.7|22.76|22.6|22.91|22.75|22.45|22.29|1160
1639688100000|2021-12-16 20:55:00|22.78|22.62|22.67|22.51|22.81|22.65|22.55|22.39|2382
1639688400000|2021-12-16 21:00:00|22.62|22.46|22.66|22.5|22.72|22.56|22.56|22.4|921
1639688700000|2021-12-16 21:05:00|22.65|22.49|22.61|22.45|22.71|22.55|22.61|22.45|1259
1639689000000|2021-12-16 21:10:00|22.56|22.4|22.66|22.5|22.66|22.5|22.56|22.4|1327
1639690200000|2021-12-16 21:30:00|22.61|22.45|22.61|22.45|22.61|22.45|22.56|22.4|946
1639690500000|2021-12-16 21:35:00|22.6|22.44|22.56|22.4|22.61|22.45|22.56|22.4|130
1639690800000|2021-12-16 21:40:00|22.55|22.39|22.56|22.4|22.6|22.44|22.55|22.39|121
1639691100000|2021-12-16 21:45:00|22.6|22.44|22.56|22.4|22.6|22.44|22.55|22.39|21
1639691400000|2021-12-16 21:50:00|22.55|22.39|22.58|22.42|22.61|22.45|22.55|22.39|16
1639691700000|2021-12-16 21:55:00|22.56|22.4|22.56|22.4|22.6|22.44|22.55|22.39|67
1639695600000|2021-12-16 23:00:00|22.58|22.42|22.7|22.54|22.7|22.54|22.58|22.42|15
1639695900000|2021-12-16 23:05:00|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|19
1639696200000|2021-12-16 23:10:00|||||||||12
1639696500000|2021-12-16 23:15:00|22.66|22.5|22.7|22.54|22.71|22.55|22.65|22.49|26
1639696800000|2021-12-16 23:20:00|22.71|22.55|22.71|22.55|22.71|22.55|22.7|22.54|8
1639697100000|2021-12-16 23:25:00|22.7|22.54|22.78|22.62|22.78|22.62|22.7|22.54|20
1639697400000|2021-12-16 23:30:00|22.76|22.6|22.76|22.6|22.78|22.62|22.75|22.59|10
1639697700000|2021-12-16 23:35:00|22.78|22.62|22.75|22.59|22.8|22.64|22.71|22.55|27
1639698000000|2021-12-16 23:40:00|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|9
1639698300000|2021-12-16 23:45:00|22.71|22.55|22.75|22.59|22.75|22.59|22.7|22.54|4
1639698600000|2021-12-16 23:50:00|22.76|22.6|22.75|22.59|22.76|22.6|22.72|22.56|3
1639698900000|2021-12-16 23:55:00|22.76|22.6|22.76|22.6|22.78|22.62|22.75|22.59|7
1639699200000|2021-12-17 00:00:00|22.75|22.59|22.65|22.49|22.75|22.59|22.65|22.49|36
1639699500000|2021-12-17 00:05:00|22.68|22.52|22.6|22.44|22.7|22.54|22.6|22.44|70
1639699800000|2021-12-17 00:10:00|22.63|22.47|22.6|22.44|22.65|22.49|22.6|22.44|17
1639700100000|2021-12-17 00:15:00|22.63|22.47|22.7|22.54|22.7|22.54|22.6|22.44|25
1639700400000|2021-12-17 00:20:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|4
1639700700000|2021-12-17 00:25:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|7
1639701000000|2021-12-17 00:30:00|22.6|22.44|22.63|22.47|22.65|22.49|22.6|22.44|23
1639701300000|2021-12-17 00:35:00|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|15
1639701600000|2021-12-17 00:40:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|12
1639701900000|2021-12-17 00:45:00|22.6|22.44|22.61|22.45|22.61|22.45|22.56|22.4|16
1639702200000|2021-12-17 00:50:00|22.56|22.4|22.6|22.44|22.61|22.45|22.56|22.4|12
1639702500000|2021-12-17 00:55:00|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|1
1639702800000|2021-12-17 01:00:00|22.6|22.44|22.56|22.4|22.61|22.45|22.56|22.4|9
1639703100000|2021-12-17 01:05:00|||||||||3
1639703400000|2021-12-17 01:10:00|22.55|22.39|22.56|22.4|22.56|22.4|22.5|22.34|27
1639703700000|2021-12-17 01:15:00|22.55|22.39|22.51|22.35|22.55|22.39|22.5|22.34|17
1639704000000|2021-12-17 01:20:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|6
1639704300000|2021-12-17 01:25:00|22.51|22.35|22.51|22.35|22.55|22.39|22.5|22.34|3
1639704600000|2021-12-17 01:30:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|2
1639704900000|2021-12-17 01:35:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|4
1639705200000|2021-12-17 01:40:00|||||||||1
1639705500000|2021-12-17 01:45:00|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|1
1639705800000|2021-12-17 01:50:00|22.55|22.39|22.56|22.4|22.56|22.4|22.51|22.35|22
1639706100000|2021-12-17 01:55:00|22.58|22.42|22.51|22.35|22.58|22.42|22.51|22.35|0
1639706400000|2021-12-17 02:00:00|22.53|22.37|22.56|22.4|22.56|22.4|22.51|22.35|2
1639706700000|2021-12-17 02:05:00|22.53|22.37|22.51|22.35|22.56|22.4|22.51|22.35|3
1639707000000|2021-12-17 02:10:00|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|1
1639707600000|2021-12-17 02:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1639707900000|2021-12-17 02:25:00|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|3
1639708200000|2021-12-17 02:30:00|22.59|22.43|22.61|22.45|22.61|22.45|22.56|22.4|1
1639708500000|2021-12-17 02:35:00|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|5
1639708800000|2021-12-17 02:40:00|22.59|22.43|22.56|22.4|22.59|22.43|22.56|22.4|0
1639709100000|2021-12-17 02:45:00|22.59|22.43|22.59|22.43|22.61|22.45|22.56|22.4|0
1639709400000|2021-12-17 02:50:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1639709700000|2021-12-17 02:55:00|22.57|22.41|22.57|22.41|22.61|22.45|22.57|22.41|25
1639710000000|2021-12-17 03:00:00|22.61|22.45|22.64|22.48|22.67|22.51|22.61|22.45|26
1639710300000|2021-12-17 03:05:00|22.66|22.5|22.72|22.56|22.72|22.56|22.66|22.5|37
1639710600000|2021-12-17 03:10:00|22.77|22.61|22.77|22.61|22.82|22.66|22.77|22.61|43
1639710900000|2021-12-17 03:15:00|22.79|22.63|22.77|22.61|22.82|22.66|22.77|22.61|16
1639711200000|2021-12-17 03:20:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|0
1639711500000|2021-12-17 03:25:00|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|1
1639711800000|2021-12-17 03:30:00|22.77|22.61|22.87|22.71|22.92|22.76|22.76|22.6|108
1639712100000|2021-12-17 03:35:00|22.89|22.73|22.92|22.76|22.97|22.81|22.87|22.71|46
1639712400000|2021-12-17 03:40:00|22.89|22.73|22.92|22.76|22.92|22.76|22.87|22.71|7
1639712700000|2021-12-17 03:45:00|22.91|22.75|22.92|22.76|22.92|22.76|22.91|22.75|1
1639713000000|2021-12-17 03:50:00|||||||||4
1639713300000|2021-12-17 03:55:00|22.97|22.81|23.08|22.92|23.13|22.97|22.97|22.81|104
1639713600000|2021-12-17 04:00:00|23.05|22.89|23.13|22.97|23.13|22.97|23.03|22.87|31
1639713900000|2021-12-17 04:05:00|23.11|22.95|23.08|22.92|23.13|22.97|23.03|22.87|15
1639714200000|2021-12-17 04:10:00|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|10
1639714500000|2021-12-17 04:15:00|23.06|22.9|23.03|22.87|23.08|22.92|23.03|22.87|3
1639714800000|2021-12-17 04:20:00|23.01|22.85|23.03|22.87|23.03|22.87|22.98|22.82|18
1639715100000|2021-12-17 04:25:00|23.01|22.85|23.01|22.85|23.01|22.85|22.98|22.82|1
1639715400000|2021-12-17 04:30:00|22.98|22.82|22.98|22.82|23.03|22.87|22.93|22.77|16
1639715700000|2021-12-17 04:35:00|22.97|22.81|22.93|22.77|22.98|22.82|22.92|22.76|10
1639716000000|2021-12-17 04:40:00|22.92|22.76|22.9|22.74|22.93|22.77|22.87|22.71|12
1639716300000|2021-12-17 04:45:00|22.92|22.76|22.92|22.76|22.93|22.77|22.88|22.72|1
1639716600000|2021-12-17 04:50:00|22.9|22.74|22.92|22.76|22.92|22.76|22.88|22.72|19
1639716900000|2021-12-17 04:55:00|22.9|22.74|22.87|22.71|22.9|22.74|22.82|22.66|17
1639717200000|2021-12-17 05:00:00|22.85|22.69|22.92|22.76|22.92|22.76|22.82|22.66|7
1639717500000|2021-12-17 05:05:00|22.93|22.77|22.96|22.8|22.98|22.82|22.93|22.77|13
1639717800000|2021-12-17 05:10:00|22.94|22.78|23.01|22.85|23.01|22.85|22.93|22.77|3
1639718100000|2021-12-17 05:15:00|22.99|22.83|22.98|22.82|22.99|22.83|22.96|22.8|1
1639718400000|2021-12-17 05:20:00|22.96|22.8|22.96|22.8|22.98|22.82|22.93|22.77|5
1639718700000|2021-12-17 05:25:00|22.98|22.82|22.93|22.77|22.98|22.82|22.93|22.77|4
1639719000000|2021-12-17 05:30:00|||||||||2
1639719300000|2021-12-17 05:35:00|22.88|22.72|22.88|22.72|22.88|22.72|22.78|22.62|55
1639719600000|2021-12-17 05:40:00|22.83|22.67|22.83|22.67|22.88|22.72|22.83|22.67|16
1639719900000|2021-12-17 05:45:00|22.88|22.72|22.88|22.72|22.88|22.72|22.85|22.69|15
1639720200000|2021-12-17 05:50:00|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|9
1639720500000|2021-12-17 05:55:00|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|15
1639720800000|2021-12-17 06:00:00|22.83|22.67|22.83|22.67|22.85|22.69|22.78|22.62|11
1639721100000|2021-12-17 06:05:00|22.8|22.64|22.83|22.67|22.83|22.67|22.78|22.62|5
1639721400000|2021-12-17 06:10:00|22.81|22.65|22.83|22.67|22.83|22.67|22.78|22.62|0
1639721700000|2021-12-17 06:15:00|22.81|22.65|22.83|22.67|22.86|22.7|22.78|22.62|7
1639722000000|2021-12-17 06:20:00|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1639722300000|2021-12-17 06:25:00|22.81|22.65|22.89|22.73|22.89|22.73|22.81|22.65|59
1639722600000|2021-12-17 06:30:00|22.84|22.68|22.87|22.71|22.89|22.73|22.84|22.68|22
1639722900000|2021-12-17 06:35:00|22.89|22.73|22.79|22.63|22.89|22.73|22.79|22.63|4
1639723200000|2021-12-17 06:40:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1639723500000|2021-12-17 06:45:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|32
1639723800000|2021-12-17 06:50:00|22.85|22.69|22.95|22.79|22.95|22.79|22.85|22.69|86
1639724100000|2021-12-17 06:55:00|22.9|22.74|22.84|22.68|22.9|22.74|22.82|22.66|59
1639724400000|2021-12-17 07:00:00|22.85|22.69|22.79|22.63|22.87|22.71|22.79|22.63|36
1639724700000|2021-12-17 07:05:00|22.81|22.65|22.74|22.58|22.81|22.65|22.74|22.58|19
1639725000000|2021-12-17 07:10:00|||||||||5
1639725300000|2021-12-17 07:15:00|22.79|22.63|22.66|22.5|22.79|22.63|22.64|22.48|25
1639725600000|2021-12-17 07:20:00|22.64|22.48|22.64|22.48|22.69|22.53|22.64|22.48|40
1639725900000|2021-12-17 07:25:00|22.66|22.5|22.64|22.48|22.69|22.53|22.64|22.48|50
1639726200000|2021-12-17 07:30:00|22.66|22.5|22.64|22.48|22.69|22.53|22.59|22.43|28
1639726500000|2021-12-17 07:35:00|22.59|22.43|22.64|22.48|22.69|22.53|22.59|22.43|67
1639726800000|2021-12-17 07:40:00|22.62|22.46|22.64|22.48|22.64|22.48|22.59|22.43|19
1639727100000|2021-12-17 07:45:00|22.65|22.49|22.59|22.43|22.69|22.53|22.59|22.43|46
1639727400000|2021-12-17 07:50:00|22.62|22.46|22.64|22.48|22.64|22.48|22.59|22.43|40
1639727700000|2021-12-17 07:55:00|22.63|22.47|22.64|22.48|22.64|22.48|22.61|22.45|7
1639728000000|2021-12-17 08:00:00|22.59|22.43|22.64|22.48|22.69|22.53|22.53|22.37|145
1639728300000|2021-12-17 08:05:00|22.63|22.47|22.63|22.47|22.63|22.47|22.53|22.37|50
1639728600000|2021-12-17 08:10:00|22.61|22.45|22.69|22.53|22.74|22.58|22.61|22.45|47
1639728900000|2021-12-17 08:15:00|22.72|22.56|22.63|22.47|22.74|22.58|22.58|22.42|33
1639729200000|2021-12-17 08:20:00|22.64|22.48|22.63|22.47|22.68|22.52|22.58|22.42|23
1639729500000|2021-12-17 08:25:00|22.61|22.45|22.58|22.42|22.63|22.47|22.58|22.42|14
1639729800000|2021-12-17 08:30:00|22.61|22.45|22.68|22.52|22.68|22.52|22.58|22.42|49
1639730100000|2021-12-17 08:35:00|22.69|22.53|22.71|22.55|22.74|22.58|22.68|22.52|68
1639730400000|2021-12-17 08:40:00|22.74|22.58|22.85|22.69|22.89|22.73|22.74|22.58|23
1639730700000|2021-12-17 08:45:00|22.84|22.68|22.84|22.68|22.9|22.74|22.84|22.68|39
1639731000000|2021-12-17 08:50:00|22.81|22.65|22.79|22.63|22.84|22.68|22.79|22.63|14
1639731300000|2021-12-17 08:55:00|22.84|22.68|22.84|22.68|22.84|22.68|22.78|22.62|130
1639731600000|2021-12-17 09:00:00|22.83|22.67|22.94|22.78|22.99|22.83|22.83|22.67|28
1639731900000|2021-12-17 09:05:00|22.97|22.81|22.99|22.83|23.04|22.88|22.96|22.8|97
1639732200000|2021-12-17 09:10:00|23|22.84|23.26|23.1|23.29|23.13|23|22.84|100
1639732500000|2021-12-17 09:15:00|23.31|23.15|23.1|22.94|23.37|23.21|23.1|22.94|199
1639732800000|2021-12-17 09:20:00|23.11|22.95|23.06|22.9|23.16|23|23.03|22.87|59
1639733100000|2021-12-17 09:25:00|23.05|22.89|23.06|22.9|23.08|22.92|22.98|22.82|57
1639733400000|2021-12-17 09:30:00|23.05|22.89|23.06|22.9|23.11|22.95|23.01|22.85|23
1639733700000|2021-12-17 09:35:00|23.05|22.89|23.11|22.95|23.16|23|23.03|22.87|55
1639734000000|2021-12-17 09:40:00|23.13|22.97|23.26|23.1|23.26|23.1|23.11|22.95|45
1639734300000|2021-12-17 09:45:00|23.27|23.11|23.21|23.05|23.32|23.16|23.21|23.05|66
1639734600000|2021-12-17 09:50:00|23.26|23.1|23.05|22.89|23.26|23.1|23|22.84|71
1639734900000|2021-12-17 09:55:00|23.03|22.87|23|22.84|23.05|22.89|23|22.84|30
1639735200000|2021-12-17 10:00:00|22.98|22.82|23.05|22.89|23.05|22.89|22.95|22.79|42
1639735500000|2021-12-17 10:05:00|23.03|22.87|23.03|22.87|23.05|22.89|23|22.84|43
1639735800000|2021-12-17 10:10:00|23.05|22.89|23.1|22.94|23.1|22.94|23|22.84|99
1639736100000|2021-12-17 10:15:00|23.11|22.95|23.11|22.95|23.16|23|23.06|22.9|17
1639736400000|2021-12-17 10:20:00|23.1|22.94|23.16|23|23.16|23|23.05|22.89|36
1639736700000|2021-12-17 10:25:00|23.18|23.02|23.21|23.05|23.26|23.1|23.16|23|37
1639737000000|2021-12-17 10:30:00|23.23|23.07|23.15|22.99|23.26|23.1|23.15|22.99|48
1639737300000|2021-12-17 10:35:00|23.16|23|23.16|23|23.21|23.05|23.15|22.99|17
1639737600000|2021-12-17 10:40:00|23.18|23.02|23.26|23.1|23.26|23.1|23.16|23|14
1639737900000|2021-12-17 10:45:00|23.24|23.08|23.26|23.1|23.26|23.1|23.21|23.05|21
1639738200000|2021-12-17 10:50:00|23.23|23.07|23.28|23.12|23.31|23.15|23.18|23.02|47
1639738500000|2021-12-17 10:55:00|23.26|23.1|23.21|23.05|23.26|23.1|23.18|23.02|28
1639738800000|2021-12-17 11:00:00|23.2|23.04|23.26|23.1|23.26|23.1|23.15|22.99|37
1639739100000|2021-12-17 11:05:00|23.24|23.08|23.26|23.1|23.26|23.1|23.16|23|21
1639739400000|2021-12-17 11:10:00|23.24|23.08|23.31|23.15|23.31|23.15|23.21|23.05|23
1639739700000|2021-12-17 11:15:00|23.29|23.13|23.26|23.1|23.31|23.15|23.21|23.05|32
1639740000000|2021-12-17 11:20:00|23.24|23.08|23.15|22.99|23.26|23.1|23.15|22.99|14
1639740300000|2021-12-17 11:25:00|23.13|22.97|23.16|23|23.16|23|23.11|22.95|70
1639740600000|2021-12-17 11:30:00|23.15|22.99|23.16|23|23.16|23|23.1|22.94|31
1639740900000|2021-12-17 11:35:00|23.15|22.99|23.16|23|23.16|23|23.15|22.99|11
1639741200000|2021-12-17 11:40:00|23.15|22.99|23.1|22.94|23.16|23|23.06|22.9|87
1639741500000|2021-12-17 11:45:00|23.11|22.95|23.16|23|23.16|23|23.1|22.94|58
1639741800000|2021-12-17 11:50:00|23.21|23.05|23.16|23|23.21|23.05|23.16|23|11
1639742100000|2021-12-17 11:55:00|23.17|23.01|23.06|22.9|23.21|23.05|23.06|22.9|137
1639742400000|2021-12-17 12:00:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|75
1639742700000|2021-12-17 12:05:00|23.08|22.92|23.1|22.94|23.11|22.95|23.06|22.9|21
1639743000000|2021-12-17 12:10:00|23.11|22.95|23.16|23|23.18|23.02|23.1|22.94|63
1639743300000|2021-12-17 12:15:00|23.2|23.04|23.2|23.04|23.21|23.05|23.2|23.04|7
1639743600000|2021-12-17 12:20:00|23.21|23.05|23.26|23.1|23.26|23.1|23.16|23|17
1639743900000|2021-12-17 12:25:00|23.23|23.07|23.34|23.18|23.36|23.2|23.21|23.05|45
1639744200000|2021-12-17 12:30:00|23.32|23.16|23.36|23.2|23.37|23.21|23.31|23.15|71
1639744500000|2021-12-17 12:35:00|23.37|23.21|23.42|23.26|23.42|23.26|23.32|23.16|36
1639744800000|2021-12-17 12:40:00|23.43|23.27|23.42|23.26|23.45|23.29|23.42|23.26|20
1639745100000|2021-12-17 12:45:00|23.47|23.31|23.58|23.42|23.6|23.44|23.43|23.27|106
1639745400000|2021-12-17 12:50:00|23.6|23.44|23.69|23.53|23.74|23.58|23.58|23.42|231
1639745700000|2021-12-17 12:55:00|23.68|23.52|23.61|23.45|23.69|23.53|23.53|23.37|175
1639746000000|2021-12-17 13:00:00|23.59|23.43|23.53|23.37|23.59|23.43|23.53|23.37|90
1639746300000|2021-12-17 13:05:00|23.56|23.4|23.69|23.53|23.74|23.58|23.53|23.37|58
1639746600000|2021-12-17 13:10:00|23.64|23.48|23.61|23.45|23.69|23.53|23.59|23.43|47
1639746900000|2021-12-17 13:15:00|23.64|23.48|23.64|23.48|23.66|23.5|23.59|23.43|27
1639747200000|2021-12-17 13:20:00|23.67|23.51|23.59|23.43|23.69|23.53|23.59|23.43|37
1639747500000|2021-12-17 13:25:00|23.58|23.42|23.53|23.37|23.58|23.42|23.48|23.32|48
1639747800000|2021-12-17 13:30:00|23.54|23.38|23.53|23.37|23.56|23.4|23.48|23.32|292
1639748100000|2021-12-17 13:35:00|23.54|23.38|23.54|23.38|23.54|23.38|23.48|23.32|105
1639748400000|2021-12-17 13:40:00|23.53|23.37|23.44|23.28|23.64|23.48|23.44|23.28|90
1639748700000|2021-12-17 13:45:00|23.46|23.3|23.5|23.34|23.54|23.38|23.39|23.23|76
1639749000000|2021-12-17 13:50:00|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|19
1639749300000|2021-12-17 13:55:00|23.5|23.34|23.41|23.25|23.5|23.34|23.39|23.23|43
1639749600000|2021-12-17 14:00:00|23.39|23.23|23.44|23.28|23.49|23.33|23.38|23.22|120
1639749900000|2021-12-17 14:05:00|23.49|23.33|23.6|23.44|23.62|23.46|23.44|23.28|81
1639750200000|2021-12-17 14:10:00|23.59|23.43|23.6|23.44|23.6|23.44|23.55|23.39|76
1639750500000|2021-12-17 14:15:00|23.59|23.43|23.54|23.38|23.65|23.49|23.54|23.38|215
1639750800000|2021-12-17 14:20:00|23.49|23.33|23.49|23.33|23.54|23.38|23.44|23.28|260
1639751100000|2021-12-17 14:25:00|23.54|23.38|23.57|23.41|23.65|23.49|23.49|23.33|110
1639751400000|2021-12-17 14:30:00|23.54|23.38|23.49|23.33|23.64|23.48|23.43|23.27|742
1639751700000|2021-12-17 14:35:00|23.48|23.32|23.83|23.67|23.94|23.78|23.48|23.32|1136
1639752000000|2021-12-17 14:40:00|23.78|23.62|23.89|23.73|23.98|23.82|23.75|23.59|1330
1639752300000|2021-12-17 14:45:00|23.91|23.75|23.43|23.27|23.99|23.83|23.43|23.27|716
1639752600000|2021-12-17 14:50:00|23.42|23.26|23.66|23.5|23.66|23.5|23.18|23.02|1070
1639752900000|2021-12-17 14:55:00|23.65|23.49|23.44|23.28|23.71|23.55|23.44|23.28|761
1639753200000|2021-12-17 15:00:00|23.49|23.33|23.55|23.39|23.75|23.59|23.49|23.33|924
1639753500000|2021-12-17 15:05:00|23.53|23.37|23.6|23.44|23.71|23.55|23.5|23.34|759
1639753800000|2021-12-17 15:10:00|23.61|23.45|23.87|23.71|23.88|23.72|23.6|23.44|884
1639754100000|2021-12-17 15:15:00|23.88|23.72|23.93|23.77|24.09|23.93|23.88|23.72|959
1639754400000|2021-12-17 15:20:00|23.88|23.72|24.05|23.89|24.09|23.93|23.88|23.72|752
1639754700000|2021-12-17 15:25:00|24.04|23.88|23.73|23.57|24.05|23.89|23.73|23.57|947
1639755000000|2021-12-17 15:30:00|23.76|23.6|23.52|23.36|23.84|23.68|23.52|23.36|885
1639755300000|2021-12-17 15:35:00|23.51|23.35|23.31|23.15|23.52|23.36|23.25|23.09|1361
1639755600000|2021-12-17 15:40:00|23.36|23.2|23.41|23.25|23.46|23.3|23.26|23.1|519
1639755900000|2021-12-17 15:45:00|23.36|23.2|23.1|22.94|23.41|23.25|23.1|22.94|533
1639756200000|2021-12-17 15:50:00|23.15|22.99|22.99|22.83|23.2|23.04|22.97|22.81|626
1639756500000|2021-12-17 15:55:00|23|22.84|23.1|22.94|23.15|22.99|22.95|22.79|571
1639756800000|2021-12-17 16:00:00|23.09|22.93|23.21|23.05|23.21|23.05|23.04|22.88|461
1639757100000|2021-12-17 16:05:00|23.2|23.04|23.09|22.93|23.25|23.09|23.05|22.89|347
1639757400000|2021-12-17 16:10:00|23.1|22.94|22.88|22.72|23.1|22.94|22.88|22.72|579
1639757700000|2021-12-17 16:15:00|22.89|22.73|22.93|22.77|22.98|22.82|22.88|22.72|526
1639758000000|2021-12-17 16:20:00|22.92|22.76|22.98|22.82|23.03|22.87|22.82|22.66|423
1639758300000|2021-12-17 16:25:00|22.97|22.81|22.88|22.72|23.03|22.87|22.87|22.71|253
1639758600000|2021-12-17 16:30:00|22.9|22.74|23.09|22.93|23.14|22.98|22.82|22.66|454
1639758900000|2021-12-17 16:35:00|23.08|22.92|23.14|22.98|23.25|23.09|23.08|22.92|401
1639759200000|2021-12-17 16:40:00|23.17|23.01|23.33|23.17|23.4|23.24|23.14|22.98|296
1639759500000|2021-12-17 16:45:00|23.32|23.16|23.45|23.29|23.46|23.3|23.25|23.09|601
1639759800000|2021-12-17 16:50:00|23.41|23.25|23.46|23.3|23.46|23.3|23.35|23.19|387
1639760100000|2021-12-17 16:55:00|23.48|23.32|23.41|23.25|23.51|23.35|23.35|23.19|189
1639760400000|2021-12-17 17:00:00|23.45|23.29|23.51|23.35|23.61|23.45|23.41|23.25|204
1639760700000|2021-12-17 17:05:00|23.52|23.36|23.61|23.45|23.67|23.51|23.51|23.35|346
1639761000000|2021-12-17 17:10:00|23.57|23.41|23.31|23.15|23.61|23.45|23.31|23.15|505
1639761300000|2021-12-17 17:15:00|23.36|23.2|23.41|23.25|23.41|23.25|23.21|23.05|456
1639761600000|2021-12-17 17:20:00|23.4|23.24|23.35|23.19|23.41|23.25|23.25|23.09|358
1639761900000|2021-12-17 17:25:00|23.38|23.22|23.25|23.09|23.48|23.32|23.25|23.09|217
1639762200000|2021-12-17 17:30:00|23.28|23.12|23.1|22.94|23.3|23.14|23.04|22.88|335
1639762500000|2021-12-17 17:35:00|23.14|22.98|23.15|22.99|23.2|23.04|23.05|22.89|416
1639762800000|2021-12-17 17:40:00|23.12|22.96|23.15|22.99|23.2|23.04|23.09|22.93|331
1639763100000|2021-12-17 17:45:00|23.17|23.01|23.14|22.98|23.19|23.03|23.09|22.93|276
1639763400000|2021-12-17 17:50:00|23.19|23.03|23.24|23.08|23.35|23.19|23.08|22.92|325
1639763700000|2021-12-17 17:55:00|23.19|23.03|23.14|22.98|23.24|23.08|23.14|22.98|240
1639764000000|2021-12-17 18:00:00|23.19|23.03|23.14|22.98|23.25|23.09|23.09|22.93|244
1639764300000|2021-12-17 18:05:00|23.19|23.03|23.28|23.12|23.3|23.14|23.14|22.98|361
1639764600000|2021-12-17 18:10:00|23.3|23.14|23.3|23.14|23.35|23.19|23.25|23.09|158
1639764900000|2021-12-17 18:15:00|23.26|23.1|23.2|23.04|23.3|23.14|23.15|22.99|196
1639765200000|2021-12-17 18:20:00|23.19|23.03|23.09|22.93|23.19|23.03|23.09|22.93|246
1639765500000|2021-12-17 18:25:00|23.12|22.96|22.99|22.83|23.14|22.98|22.98|22.82|239
1639765800000|2021-12-17 18:30:00|22.98|22.82|22.89|22.73|22.99|22.83|22.89|22.73|240
1639766100000|2021-12-17 18:35:00|22.91|22.75|22.96|22.8|22.98|22.82|22.88|22.72|214
1639766400000|2021-12-17 18:40:00|22.94|22.78|22.93|22.77|22.99|22.83|22.88|22.72|233
1639766700000|2021-12-17 18:45:00|22.88|22.72|22.73|22.57|22.88|22.72|22.73|22.57|335
1639767000000|2021-12-17 18:50:00|22.78|22.62|22.74|22.58|22.78|22.62|22.73|22.57|350
1639767300000|2021-12-17 18:55:00|22.73|22.57|22.62|22.46|22.74|22.58|22.57|22.41|471
1639767600000|2021-12-17 19:00:00|22.6|22.44|22.73|22.57|22.73|22.57|22.57|22.41|349
1639767900000|2021-12-17 19:05:00|22.68|22.52|22.63|22.47|22.74|22.58|22.63|22.47|156
1639768200000|2021-12-17 19:10:00|22.62|22.46|22.67|22.51|22.67|22.51|22.57|22.41|165
1639768500000|2021-12-17 19:15:00|22.63|22.47|22.57|22.41|22.63|22.47|22.52|22.36|240
1639768800000|2021-12-17 19:20:00|22.6|22.44|22.66|22.5|22.67|22.51|22.57|22.41|177
1639769100000|2021-12-17 19:25:00|22.67|22.51|22.82|22.66|22.87|22.71|22.66|22.5|442
1639769400000|2021-12-17 19:30:00|22.8|22.64|22.72|22.56|22.82|22.66|22.67|22.51|362
1639769700000|2021-12-17 19:35:00|22.73|22.57|22.83|22.67|22.84|22.68|22.72|22.56|495
1639770000000|2021-12-17 19:40:00|22.81|22.65|22.75|22.59|22.83|22.67|22.72|22.56|185
1639770300000|2021-12-17 19:45:00|22.77|22.61|22.72|22.56|22.77|22.61|22.62|22.46|186
1639770600000|2021-12-17 19:50:00|22.77|22.61|22.98|22.82|22.98|22.82|22.72|22.56|153
1639770900000|2021-12-17 19:55:00|23.03|22.87|22.98|22.82|23.08|22.92|22.97|22.81|370
1639771200000|2021-12-17 20:00:00|22.97|22.81|23.03|22.87|23.03|22.87|22.82|22.66|349
1639771500000|2021-12-17 20:05:00|23.01|22.85|22.98|22.82|23.03|22.87|22.93|22.77|171
1639771800000|2021-12-17 20:10:00|23.03|22.87|23.13|22.97|23.18|23.02|22.98|22.82|241
1639772100000|2021-12-17 20:15:00|23.08|22.92|23.23|23.07|23.34|23.18|23.03|22.87|580
1639772400000|2021-12-17 20:20:00|23.18|23.02|23.13|22.97|23.23|23.07|23.08|22.92|313
1639772700000|2021-12-17 20:25:00|23.18|23.02|23.33|23.17|23.39|23.23|23.15|22.99|495
1639773000000|2021-12-17 20:30:00|23.31|23.15|23.54|23.38|23.65|23.49|23.28|23.12|486
1639773300000|2021-12-17 20:35:00|23.55|23.39|23.45|23.29|23.61|23.45|23.4|23.24|593
1639773600000|2021-12-17 20:40:00|23.43|23.27|23.32|23.16|23.45|23.29|23.24|23.08|639
1639773900000|2021-12-17 20:45:00|23.35|23.19|23.6|23.44|23.65|23.49|23.3|23.14|348
1639774200000|2021-12-17 20:50:00|23.56|23.4|23.5|23.34|23.66|23.5|23.45|23.29|1225
1639774500000|2021-12-17 20:55:00|23.55|23.39|23.44|23.28|23.55|23.39|23.24|23.08|2202
1639774800000|2021-12-17 21:00:00|23.48|23.32|23.4|23.24|23.6|23.44|23.4|23.24|970
1639775100000|2021-12-17 21:05:00|23.45|23.29|23.45|23.29|23.45|23.29|23.39|23.23|252
1639775400000|2021-12-17 21:10:00|23.44|23.28|23.44|23.28|23.45|23.29|23.39|23.23|559
1639776600000|2021-12-17 21:30:00|23.39|23.23|23.34|23.18|23.44|23.28|23.34|23.18|453
1639776900000|2021-12-17 21:35:00|||||||||53
1639777200000|2021-12-17 21:40:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|35
1639777500000|2021-12-17 21:45:00|||||||||25
1639777800000|2021-12-17 21:50:00|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|28
1639778100000|2021-12-17 21:55:00|23.29|23.13|23.29|23.13|23.34|23.18|23.24|23.08|166
1639954800000|2021-12-19 23:00:00|23.56|23.4|23.53|23.37|23.59|23.43|23.43|23.27|105
1639955100000|2021-12-19 23:05:00|23.51|23.35|23.64|23.48|23.64|23.48|23.49|23.33|161
1639955400000|2021-12-19 23:10:00|23.63|23.47|23.79|23.63|23.79|23.63|23.63|23.47|108
1639955700000|2021-12-19 23:15:00|23.84|23.68|23.84|23.68|23.89|23.73|23.84|23.68|60
1639956000000|2021-12-19 23:20:00|23.79|23.63|23.91|23.75|23.94|23.78|23.79|23.63|65
1639956300000|2021-12-19 23:25:00|23.89|23.73|23.84|23.68|23.91|23.75|23.84|23.68|27
1639956600000|2021-12-19 23:30:00|23.81|23.65|23.84|23.68|23.84|23.68|23.79|23.63|17
1639956900000|2021-12-19 23:35:00|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|52
1639957500000|2021-12-19 23:45:00|23.82|23.66|23.89|23.73|23.89|23.73|23.79|23.63|38
1639957800000|2021-12-19 23:50:00|23.87|23.71|23.97|23.81|23.99|23.83|23.84|23.68|49
1639958100000|2021-12-19 23:55:00|23.99|23.83|23.99|23.83|24.04|23.88|23.99|23.83|204
1639958400000|2021-12-20 00:00:00|23.97|23.81|24.09|23.93|24.14|23.98|23.94|23.78|157
1639958700000|2021-12-20 00:05:00|24.12|23.96|23.94|23.78|24.14|23.98|23.94|23.78|77
1639959000000|2021-12-20 00:10:00|23.92|23.76|24.04|23.88|24.09|23.93|23.89|23.73|111
1639959300000|2021-12-20 00:15:00|24.07|23.91|24.09|23.93|24.14|23.98|24.04|23.88|20
1639959600000|2021-12-20 00:20:00|24.12|23.96|23.99|23.83|24.14|23.98|23.94|23.78|75
1639959900000|2021-12-20 00:25:00|24.02|23.86|24.04|23.88|24.09|23.93|23.99|23.83|25
1639960200000|2021-12-20 00:30:00|24.05|23.89|24.1|23.94|24.1|23.94|24.04|23.88|83
1639960500000|2021-12-20 00:35:00|24.05|23.89|24.15|23.99|24.2|24.04|24.05|23.89|38
1639960800000|2021-12-20 00:40:00|24.12|23.96|23.95|23.79|24.12|23.96|23.94|23.78|35
1639961100000|2021-12-20 00:45:00|23.94|23.78|24.04|23.88|24.05|23.89|23.94|23.78|7
1639961400000|2021-12-20 00:50:00|24.05|23.89|24.05|23.89|24.07|23.91|24|23.84|16
1639961700000|2021-12-20 00:55:00|24.02|23.86|24|23.84|24.05|23.89|23.95|23.79|13
1639962000000|2021-12-20 01:00:00|23.95|23.79|24|23.84|24.05|23.89|23.95|23.79|16
1639962300000|2021-12-20 01:05:00|24.02|23.86|24.1|23.94|24.15|23.99|24.02|23.86|50
1639962600000|2021-12-20 01:10:00|24.12|23.96|24|23.84|24.12|23.96|24|23.84|6
1639962900000|2021-12-20 01:15:00|23.97|23.81|24.05|23.89|24.1|23.94|23.95|23.79|27
1639963200000|2021-12-20 01:20:00|24.02|23.86|24.05|23.89|24.1|23.94|24|23.84|6
1639963500000|2021-12-20 01:25:00|24.02|23.86|24.1|23.94|24.1|23.94|24.02|23.86|7
1639963800000|2021-12-20 01:30:00|24.07|23.91|24.05|23.89|24.15|23.99|24.02|23.86|37
1639964100000|2021-12-20 01:35:00|24.02|23.86|24|23.84|24.05|23.89|23.95|23.79|24
1639964400000|2021-12-20 01:40:00|24.02|23.86|24.2|24.04|24.25|24.09|24|23.84|65
1639964700000|2021-12-20 01:45:00|24.23|24.07|24.2|24.04|24.25|24.09|24.15|23.99|56
1639965000000|2021-12-20 01:50:00|24.25|24.09|24.25|24.09|24.25|24.09|24.2|24.04|25
1639965300000|2021-12-20 01:55:00|24.2|24.04|24.35|24.19|24.35|24.19|24.2|24.04|44
1639965600000|2021-12-20 02:00:00|24.4|24.24|24.51|24.35|24.51|24.35|24.35|24.19|78
1639965900000|2021-12-20 02:05:00|24.56|24.4|24.56|24.4|24.66|24.5|24.51|24.35|138
1639966200000|2021-12-20 02:10:00|24.58|24.42|24.51|24.35|24.63|24.47|24.5|24.34|68
1639966500000|2021-12-20 02:15:00|24.46|24.3|24.46|24.3|24.51|24.35|24.41|24.25|42
1639966800000|2021-12-20 02:20:00|24.43|24.27|24.46|24.3|24.51|24.35|24.43|24.27|6
1639967100000|2021-12-20 02:25:00|24.43|24.27|24.46|24.3|24.51|24.35|24.43|24.27|0
1639967400000|2021-12-20 02:30:00|24.48|24.32|24.46|24.3|24.51|24.35|24.46|24.3|24
1639967700000|2021-12-20 02:35:00|24.51|24.35|24.51|24.35|24.56|24.4|24.48|24.32|7
1639968000000|2021-12-20 02:40:00|24.56|24.4|24.53|24.37|24.66|24.5|24.51|24.35|38
1639968300000|2021-12-20 02:45:00|24.56|24.4|24.56|24.4|24.68|24.52|24.51|24.35|54
1639968600000|2021-12-20 02:50:00|24.58|24.42|24.76|24.6|24.81|24.65|24.56|24.4|92
1639968900000|2021-12-20 02:55:00|24.71|24.55|24.68|24.52|24.76|24.6|24.68|24.52|19
1639969200000|2021-12-20 03:00:00|24.71|24.55|24.71|24.55|24.76|24.6|24.66|24.5|29
1639969500000|2021-12-20 03:05:00|24.69|24.53|24.66|24.5|24.71|24.55|24.66|24.5|10
1639969800000|2021-12-20 03:10:00|24.61|24.45|24.66|24.5|24.66|24.5|24.61|24.45|24
1639970100000|2021-12-20 03:15:00|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|7
1639970400000|2021-12-20 03:20:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|5
1639970700000|2021-12-20 03:25:00|||||||||1
1639971000000|2021-12-20 03:30:00|24.69|24.53|24.66|24.5|24.71|24.55|24.61|24.45|9
1639971300000|2021-12-20 03:35:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|1
1639971600000|2021-12-20 03:40:00|24.74|24.58|24.71|24.55|24.81|24.65|24.71|24.55|29
1639971900000|2021-12-20 03:45:00|24.76|24.6|24.71|24.55|24.76|24.6|24.66|24.5|33
1639972200000|2021-12-20 03:50:00|||||||||17
1639972500000|2021-12-20 03:55:00|24.74|24.58|24.81|24.65|24.81|24.65|24.71|24.55|18
1639972800000|2021-12-20 04:00:00|24.79|24.63|24.71|24.55|24.81|24.65|24.71|24.55|24
1639973100000|2021-12-20 04:05:00|24.74|24.58|24.76|24.6|24.76|24.6|24.71|24.55|2
1639973400000|2021-12-20 04:10:00|24.74|24.58|24.71|24.55|24.74|24.58|24.71|24.55|6
1639973700000|2021-12-20 04:15:00|||||||||4
1639974000000|2021-12-20 04:20:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|2
1639974300000|2021-12-20 04:25:00|24.59|24.43|24.61|24.45|24.61|24.45|24.56|24.4|9
1639974600000|2021-12-20 04:30:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|2
1639974900000|2021-12-20 04:35:00|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|14
1639975200000|2021-12-20 04:40:00|||||||||1
1639975500000|2021-12-20 04:45:00|24.66|24.5|24.66|24.5|24.66|24.5|24.61|24.45|10
1639975800000|2021-12-20 04:50:00|24.71|24.55|24.69|24.53|24.71|24.55|24.66|24.5|16
1639976100000|2021-12-20 04:55:00|24.71|24.55|24.66|24.5|24.71|24.55|24.64|24.48|1
1639976400000|2021-12-20 05:00:00|24.69|24.53|24.79|24.63|24.82|24.66|24.69|24.53|48
1639976700000|2021-12-20 05:05:00|24.81|24.65|24.72|24.56|24.82|24.66|24.71|24.55|12
1639977000000|2021-12-20 05:10:00|24.74|24.58|24.72|24.56|24.76|24.6|24.71|24.55|20
1639977300000|2021-12-20 05:15:00|24.71|24.55|24.82|24.66|24.82|24.66|24.66|24.5|17
1639977600000|2021-12-20 05:20:00|24.79|24.63|24.79|24.63|24.82|24.66|24.77|24.61|13
1639977900000|2021-12-20 05:25:00|24.77|24.61|24.76|24.6|24.77|24.61|24.72|24.56|11
1639978200000|2021-12-20 05:30:00|24.72|24.56|24.76|24.6|24.81|24.65|24.71|24.55|55
1639978500000|2021-12-20 05:35:00|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|2
1639978800000|2021-12-20 05:40:00|24.81|24.65|24.87|24.71|24.87|24.71|24.77|24.61|39
1639979100000|2021-12-20 05:45:00|24.82|24.66|24.82|24.66|24.87|24.71|24.82|24.66|24
1639979400000|2021-12-20 05:50:00|24.84|24.68|24.94|24.78|24.97|24.81|24.84|24.68|59
1639979700000|2021-12-20 05:55:00|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|17
1639980000000|2021-12-20 06:00:00|24.97|24.81|24.92|24.76|25.02|24.86|24.92|24.76|55
1639980300000|2021-12-20 06:05:00|24.94|24.78|24.92|24.76|24.97|24.81|24.92|24.76|8
1639980600000|2021-12-20 06:10:00|24.87|24.71|24.94|24.78|25.02|24.86|24.87|24.71|14
1639980900000|2021-12-20 06:15:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|13
1639981200000|2021-12-20 06:20:00|24.94|24.78|24.92|24.76|24.97|24.81|24.92|24.76|21
1639981500000|2021-12-20 06:25:00|24.97|24.81|25.17|25.01|25.17|25.01|24.97|24.81|103
1639981800000|2021-12-20 06:30:00|25.22|25.06|25.07|24.91|25.22|25.06|25.07|24.91|124
1639982100000|2021-12-20 06:35:00|25.1|24.94|25.07|24.91|25.17|25.01|25.07|24.91|39
1639982400000|2021-12-20 06:40:00|25.12|24.96|25.2|25.04|25.22|25.06|25.12|24.96|42
1639982700000|2021-12-20 06:45:00|25.17|25.01|25.17|25.01|25.22|25.06|25.12|24.96|25
1639983000000|2021-12-20 06:50:00|25.15|24.99|25.12|24.96|25.17|25.01|25.07|24.91|6
1639983300000|2021-12-20 06:55:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|8
1639983600000|2021-12-20 07:00:00|25.17|25.01|25.22|25.06|25.22|25.06|25.02|24.86|100
1639983900000|2021-12-20 07:05:00|25.23|25.07|25.33|25.17|25.33|25.17|25.22|25.06|149
1639984200000|2021-12-20 07:10:00|25.38|25.22|25.37|25.21|25.48|25.32|25.32|25.16|90
1639984500000|2021-12-20 07:15:00|25.38|25.22|25.38|25.22|25.48|25.32|25.33|25.17|94
1639984800000|2021-12-20 07:20:00|25.4|25.24|25.48|25.32|25.5|25.34|25.38|25.22|48
1639985100000|2021-12-20 07:25:00|25.45|25.29|25.48|25.32|25.63|25.47|25.43|25.27|113
1639985400000|2021-12-20 07:30:00|25.43|25.27|25.38|25.22|25.45|25.29|25.38|25.22|93
1639985700000|2021-12-20 07:35:00|25.33|25.17|25.43|25.27|25.43|25.27|25.33|25.17|33
1639986000000|2021-12-20 07:40:00|25.38|25.22|25.33|25.17|25.43|25.27|25.28|25.12|44
1639986300000|2021-12-20 07:45:00|25.35|25.19|25.38|25.22|25.38|25.22|25.33|25.17|61
1639986600000|2021-12-20 07:50:00|25.33|25.17|25.33|25.17|25.38|25.22|25.28|25.12|124
1639986900000|2021-12-20 07:55:00|25.28|25.12|25.28|25.12|25.38|25.22|25.2|25.04|212
1639987200000|2021-12-20 08:00:00|25.23|25.07|25.35|25.19|25.38|25.22|25.18|25.02|117
1639987500000|2021-12-20 08:05:00|25.33|25.17|25.43|25.27|25.48|25.32|25.13|24.97|138
1639987800000|2021-12-20 08:10:00|25.45|25.29|25.53|25.37|25.53|25.37|25.38|25.22|220
1639988100000|2021-12-20 08:15:00|25.48|25.32|25.48|25.32|25.58|25.42|25.38|25.22|261
1639988400000|2021-12-20 08:20:00|25.46|25.3|25.73|25.57|25.86|25.7|25.41|25.25|152
1639988700000|2021-12-20 08:25:00|25.68|25.52|25.43|25.27|25.68|25.52|25.43|25.27|109
1639989000000|2021-12-20 08:30:00|25.48|25.32|25.53|25.37|25.63|25.47|25.43|25.27|176
1639989300000|2021-12-20 08:35:00|25.51|25.35|25.84|25.68|25.84|25.68|25.48|25.32|181
1639989600000|2021-12-20 08:40:00|25.81|25.65|25.84|25.68|26.04|25.88|25.74|25.58|217
1639989900000|2021-12-20 08:45:00|25.89|25.73|25.94|25.78|25.99|25.83|25.81|25.65|201
1639990200000|2021-12-20 08:50:00|25.96|25.8|26.09|25.93|26.14|25.98|25.94|25.78|152
1639990500000|2021-12-20 08:55:00|26.04|25.88|26.04|25.88|26.19|26.03|26.04|25.88|224
1639990800000|2021-12-20 09:00:00|26.09|25.93|26.19|26.03|26.24|26.08|26.04|25.88|251
1639991100000|2021-12-20 09:05:00|26.21|26.05|26.44|26.28|26.49|26.33|26.19|26.03|311
1639991400000|2021-12-20 09:10:00|26.39|26.23|26.54|26.38|26.54|26.38|26.29|26.13|284
1639991700000|2021-12-20 09:15:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|168
1639992000000|2021-12-20 09:20:00|26.54|26.38|26.49|26.33|26.54|26.38|26.39|26.23|137
1639992300000|2021-12-20 09:25:00|26.47|26.31|26.39|26.23|26.49|26.33|26.39|26.23|44
1639992600000|2021-12-20 09:30:00|26.34|26.18|26.24|26.08|26.34|26.18|26.19|26.03|133
1639992900000|2021-12-20 09:35:00|26.19|26.03|26.24|26.08|26.29|26.13|26.14|25.98|194
1639993200000|2021-12-20 09:40:00|26.19|26.03|26.09|25.93|26.24|26.08|26.09|25.93|208
1639993500000|2021-12-20 09:45:00|26.14|25.98|26.19|26.03|26.24|26.08|26.14|25.98|163
1639993800000|2021-12-20 09:50:00|26.24|26.08|26.26|26.1|26.34|26.18|26.24|26.08|99
1639994100000|2021-12-20 09:55:00|26.24|26.08|25.99|25.83|26.29|26.13|25.99|25.83|201
1639994400000|2021-12-20 10:00:00|25.94|25.78|25.69|25.53|25.94|25.78|25.69|25.53|310
1639994700000|2021-12-20 10:05:00|25.68|25.52|25.68|25.52|25.73|25.57|25.58|25.42|265
1639995000000|2021-12-20 10:10:00|25.64|25.48|25.59|25.43|25.68|25.52|25.58|25.42|46
1639995300000|2021-12-20 10:15:00|25.63|25.47|25.53|25.37|25.69|25.53|25.53|25.37|62
1639995600000|2021-12-20 10:20:00|25.58|25.42|25.58|25.42|25.63|25.47|25.48|25.32|60
1639995900000|2021-12-20 10:25:00|25.61|25.45|25.63|25.47|25.63|25.47|25.58|25.42|49
1639996200000|2021-12-20 10:30:00|25.59|25.43|25.71|25.55|25.74|25.58|25.58|25.42|151
1639996500000|2021-12-20 10:35:00|25.69|25.53|25.68|25.52|25.69|25.53|25.64|25.48|6
1639996800000|2021-12-20 10:40:00|25.69|25.53|25.59|25.43|25.74|25.58|25.58|25.42|83
1639997100000|2021-12-20 10:45:00|25.63|25.47|25.49|25.33|25.63|25.47|25.49|25.33|18
1639997400000|2021-12-20 10:50:00|25.48|25.32|25.43|25.27|25.56|25.4|25.43|25.27|70
1639997700000|2021-12-20 10:55:00|25.38|25.22|25.44|25.28|25.44|25.28|25.38|25.22|113
1639998000000|2021-12-20 11:00:00|25.49|25.33|25.59|25.43|25.59|25.43|25.49|25.33|96
1639998300000|2021-12-20 11:05:00|25.61|25.45|25.49|25.33|25.64|25.48|25.49|25.33|99
1639998600000|2021-12-20 11:10:00|25.51|25.35|25.44|25.28|25.54|25.38|25.44|25.28|70
1639998900000|2021-12-20 11:15:00|25.46|25.3|25.49|25.33|25.54|25.38|25.44|25.28|115
1639999200000|2021-12-20 11:20:00|25.44|25.28|25.39|25.23|25.49|25.33|25.34|25.18|154
1639999500000|2021-12-20 11:25:00|25.36|25.2|25.34|25.18|25.39|25.23|25.34|25.18|27
1639999800000|2021-12-20 11:30:00|25.39|25.23|25.29|25.13|25.39|25.23|25.24|25.08|99
1640000100000|2021-12-20 11:35:00|25.24|25.08|25.36|25.2|25.36|25.2|25.24|25.08|65
1640000400000|2021-12-20 11:40:00|25.34|25.18|25.34|25.18|25.39|25.23|25.34|25.18|29
1640000700000|2021-12-20 11:45:00|25.29|25.13|25.39|25.23|25.39|25.23|25.26|25.1|47
1640001000000|2021-12-20 11:50:00|25.34|25.18|25.29|25.13|25.34|25.18|25.29|25.13|24
1640001300000|2021-12-20 11:55:00|25.24|25.08|25.09|24.93|25.29|25.13|25.09|24.93|108
1640001600000|2021-12-20 12:00:00|25.04|24.88|25.04|24.88|25.04|24.88|24.94|24.78|214
1640001900000|2021-12-20 12:05:00|25.01|24.85|24.99|24.83|25.04|24.88|24.91|24.75|128
1640002200000|2021-12-20 12:10:00|25.04|24.88|25.09|24.93|25.09|24.93|24.99|24.83|154
1640002500000|2021-12-20 12:15:00|25.11|24.95|25.19|25.03|25.24|25.08|25.09|24.93|77
1640002800000|2021-12-20 12:20:00|25.21|25.05|25.14|24.98|25.21|25.05|25.14|24.98|53
1640003100000|2021-12-20 12:25:00|25.09|24.93|25.19|25.03|25.19|25.03|25.09|24.93|18
1640003400000|2021-12-20 12:30:00|25.24|25.08|25.14|24.98|25.24|25.08|25.14|24.98|42
1640003700000|2021-12-20 12:35:00|25.09|24.93|25.14|24.98|25.19|25.03|25.09|24.93|100
1640004000000|2021-12-20 12:40:00|25.16|25|25.16|25|25.19|25.03|25.14|24.98|22
1640004300000|2021-12-20 12:45:00|25.14|24.98|25.29|25.13|25.34|25.18|25.14|24.98|129
1640004600000|2021-12-20 12:50:00|25.32|25.16|25.42|25.26|25.44|25.28|25.29|25.13|141
1640004900000|2021-12-20 12:55:00|25.44|25.28|25.54|25.38|25.54|25.38|25.39|25.23|187
1640005200000|2021-12-20 13:00:00|25.49|25.33|25.49|25.33|25.54|25.38|25.44|25.28|141
1640005500000|2021-12-20 13:05:00|25.44|25.28|25.6|25.44|25.65|25.49|25.44|25.28|222
1640005800000|2021-12-20 13:10:00|25.62|25.46|25.6|25.44|25.65|25.49|25.6|25.44|91
1640006100000|2021-12-20 13:15:00|25.55|25.39|25.7|25.54|25.75|25.59|25.55|25.39|371
1640006400000|2021-12-20 13:20:00|25.67|25.51|25.6|25.44|25.7|25.54|25.55|25.39|299
1640006700000|2021-12-20 13:25:00|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|36
1640007000000|2021-12-20 13:30:00|25.62|25.46|25.75|25.59|25.82|25.66|25.62|25.46|309
1640007300000|2021-12-20 13:35:00|25.7|25.54|25.7|25.54|25.8|25.64|25.7|25.54|99
1640007600000|2021-12-20 13:40:00|25.75|25.59|25.8|25.64|25.8|25.64|25.65|25.49|115
1640007900000|2021-12-20 13:45:00|25.75|25.59|25.8|25.64|25.8|25.64|25.7|25.54|72
1640008200000|2021-12-20 13:50:00|25.85|25.69|25.8|25.64|25.85|25.69|25.8|25.64|132
1640008500000|2021-12-20 13:55:00|25.75|25.59|25.75|25.59|25.75|25.59|25.7|25.54|134
1640008800000|2021-12-20 14:00:00|25.72|25.56|25.65|25.49|25.75|25.59|25.6|25.44|240
1640009100000|2021-12-20 14:05:00|25.62|25.46|25.6|25.44|25.65|25.49|25.6|25.44|168
1640009400000|2021-12-20 14:10:00|25.55|25.39|25.45|25.29|25.55|25.39|25.45|25.29|232
1640009700000|2021-12-20 14:15:00|25.42|25.26|25.5|25.34|25.57|25.41|25.4|25.24|200
1640010000000|2021-12-20 14:20:00|25.45|25.29|25.5|25.34|25.55|25.39|25.45|25.29|277
1640010300000|2021-12-20 14:25:00|25.55|25.39|25.65|25.49|25.7|25.54|25.55|25.39|232
1640010600000|2021-12-20 14:30:00|25.7|25.54|25.6|25.44|25.75|25.59|25.5|25.34|1929
1640010900000|2021-12-20 14:35:00|25.65|25.49|25.27|25.11|25.65|25.49|25.24|25.08|1211
1640011200000|2021-12-20 14:40:00|25.24|25.08|25.39|25.23|25.75|25.59|25.24|25.08|1706
1640011500000|2021-12-20 14:45:00|25.44|25.28|26.05|25.89|26.1|25.94|25.44|25.28|1858
1640011800000|2021-12-20 14:50:00|26.09|25.93|26.05|25.89|26.29|26.13|26.02|25.86|1446
1640012100000|2021-12-20 14:55:00|26.09|25.93|25.74|25.58|26.12|25.96|25.69|25.53|1030
1640012400000|2021-12-20 15:00:00|25.79|25.63|25.84|25.68|26.02|25.86|25.74|25.58|1434
1640012700000|2021-12-20 15:05:00|25.79|25.63|25.89|25.73|25.99|25.83|25.74|25.58|923
1640013000000|2021-12-20 15:10:00|25.94|25.78|25.89|25.73|25.99|25.83|25.84|25.68|861
1640013300000|2021-12-20 15:15:00|25.87|25.71|25.64|25.48|25.94|25.78|25.54|25.38|782
1640013600000|2021-12-20 15:20:00|25.59|25.43|25.92|25.76|25.94|25.78|25.59|25.43|612
1640013900000|2021-12-20 15:25:00|25.89|25.73|26.04|25.88|26.04|25.88|25.79|25.63|775
1640014200000|2021-12-20 15:30:00|25.99|25.83|25.99|25.83|26.14|25.98|25.94|25.78|680
1640014500000|2021-12-20 15:35:00|26.04|25.88|25.79|25.63|26.04|25.88|25.74|25.58|503
1640014800000|2021-12-20 15:40:00|25.77|25.61|25.64|25.48|25.84|25.68|25.64|25.48|395
1640015100000|2021-12-20 15:45:00|25.69|25.53|25.94|25.78|25.97|25.81|25.69|25.53|488
1640015400000|2021-12-20 15:50:00|25.9|25.74|26.04|25.88|26.05|25.89|25.89|25.73|433
1640015700000|2021-12-20 15:55:00|25.99|25.83|26.09|25.93|26.19|26.03|25.99|25.83|873
1640016000000|2021-12-20 16:00:00|26.1|25.94|26.25|26.09|26.25|26.09|26.09|25.93|4636
1640016300000|2021-12-20 16:05:00|26.3|26.14|26.2|26.04|26.3|26.14|26.15|25.99|598
1640016600000|2021-12-20 16:10:00|26.15|25.99|26.35|26.19|26.35|26.19|26.15|25.99|310
1640016900000|2021-12-20 16:15:00|26.37|26.21|26.3|26.14|26.45|26.29|26.25|26.09|504
1640017200000|2021-12-20 16:20:00|26.25|26.09|26.2|26.04|26.4|26.24|26.2|26.04|475
1640017500000|2021-12-20 16:25:00|26.22|26.06|26.4|26.24|26.4|26.24|26.2|26.04|431
1640017800000|2021-12-20 16:30:00|26.35|26.19|26.45|26.29|26.5|26.34|26.29|26.13|965
1640018100000|2021-12-20 16:35:00|26.47|26.31|26.45|26.29|26.65|26.49|26.4|26.24|656
1640018400000|2021-12-20 16:40:00|26.47|26.31|26.35|26.19|26.57|26.41|26.35|26.19|700
1640018700000|2021-12-20 16:45:00|26.37|26.21|26.3|26.14|26.5|26.34|26.25|26.09|807
1640019000000|2021-12-20 16:50:00|26.27|26.11|26|25.84|26.3|26.14|25.94|25.78|622
1640019300000|2021-12-20 16:55:00|25.99|25.83|25.89|25.73|26.05|25.89|25.89|25.73|520
1640019600000|2021-12-20 17:00:00|25.9|25.74|25.89|25.73|26.04|25.88|25.84|25.68|345
1640019900000|2021-12-20 17:05:00|25.94|25.78|25.99|25.83|26.04|25.88|25.89|25.73|182
1640020200000|2021-12-20 17:10:00|25.97|25.81|26.04|25.88|26.05|25.89|25.89|25.73|516
1640020500000|2021-12-20 17:15:00|26.05|25.89|25.79|25.63|26.05|25.89|25.74|25.58|993
1640020800000|2021-12-20 17:20:00|25.84|25.68|25.94|25.78|25.99|25.83|25.84|25.68|616
1640021100000|2021-12-20 17:25:00|25.89|25.73|25.99|25.83|26.04|25.88|25.89|25.73|586
1640021400000|2021-12-20 17:30:00|26.02|25.86|26.14|25.98|26.2|26.04|25.99|25.83|511
1640021700000|2021-12-20 17:35:00|26.17|26.01|26.1|25.94|26.2|26.04|26.09|25.93|524
1640022000000|2021-12-20 17:40:00|26.14|25.98|26.05|25.89|26.15|25.99|26|25.84|648
1640022300000|2021-12-20 17:45:00|26.1|25.94|26.05|25.89|26.15|25.99|26|25.84|540
1640022600000|2021-12-20 17:50:00|26|25.84|25.9|25.74|26.1|25.94|25.9|25.74|313
1640022900000|2021-12-20 17:55:00|25.95|25.79|26.05|25.89|26.1|25.94|25.9|25.74|363
1640023200000|2021-12-20 18:00:00|26.02|25.86|26.1|25.94|26.1|25.94|26.02|25.86|404
1640023500000|2021-12-20 18:05:00|26.07|25.91|25.85|25.69|26.1|25.94|25.85|25.69|504
1640023800000|2021-12-20 18:10:00|25.87|25.71|25.7|25.54|25.9|25.74|25.7|25.54|312
1640024100000|2021-12-20 18:15:00|25.72|25.56|25.7|25.54|25.75|25.59|25.65|25.49|205
1640024400000|2021-12-20 18:20:00|25.72|25.56|25.75|25.59|25.75|25.59|25.65|25.49|305
1640024700000|2021-12-20 18:25:00|25.7|25.54|25.7|25.54|25.8|25.64|25.7|25.54|587
1640025000000|2021-12-20 18:30:00|25.72|25.56|25.8|25.64|25.85|25.69|25.65|25.49|532
1640025300000|2021-12-20 18:35:00|25.75|25.59|25.39|25.23|25.8|25.64|25.35|25.19|466
1640025600000|2021-12-20 18:40:00|25.4|25.24|25.35|25.19|25.4|25.24|25.19|25.03|585
1640025900000|2021-12-20 18:45:00|25.37|25.21|25.15|24.99|25.4|25.24|25.15|24.99|451
1640026200000|2021-12-20 18:50:00|25.1|24.94|25.05|24.89|25.2|25.04|25.05|24.89|500
1640026500000|2021-12-20 18:55:00|25|24.84|25.05|24.89|25.1|24.94|24.95|24.79|346
1640026800000|2021-12-20 19:00:00|25|24.84|25|24.84|25.1|24.94|24.95|24.79|353
1640027100000|2021-12-20 19:05:00|24.97|24.81|24.9|24.74|25|24.84|24.9|24.74|259
1640027400000|2021-12-20 19:10:00|24.92|24.76|24.95|24.79|25|24.84|24.9|24.74|239
1640027700000|2021-12-20 19:15:00|24.9|24.74|24.75|24.59|24.95|24.79|24.74|24.58|437
1640028000000|2021-12-20 19:20:00|24.8|24.64|24.9|24.74|24.9|24.74|24.75|24.59|358
1640028300000|2021-12-20 19:25:00|24.92|24.76|25.05|24.89|25.05|24.89|24.9|24.74|608
1640028600000|2021-12-20 19:30:00|25|24.84|25.1|24.94|25.2|25.04|25|24.84|436
1640028900000|2021-12-20 19:35:00|25.15|24.99|25.15|24.99|25.2|25.04|25.05|24.89|591
1640029200000|2021-12-20 19:40:00|25.1|24.94|25.1|24.94|25.15|24.99|25.02|24.86|641
1640029500000|2021-12-20 19:45:00|25.15|24.99|25.1|24.94|25.2|25.04|25.05|24.89|601
1640029800000|2021-12-20 19:50:00|25.12|24.96|24.95|24.79|25.15|24.99|24.95|24.79|390
1640030100000|2021-12-20 19:55:00|24.97|24.81|25.05|24.89|25.15|24.99|24.9|24.74|733
1640030400000|2021-12-20 20:00:00|25|24.84|24.85|24.69|25.05|24.89|24.8|24.64|614
1640030700000|2021-12-20 20:05:00|24.82|24.66|24.87|24.71|24.95|24.79|24.77|24.61|574
1640031000000|2021-12-20 20:10:00|24.9|24.74|25.1|24.94|25.1|24.94|24.85|24.69|621
1640031300000|2021-12-20 20:15:00|25.05|24.89|24.75|24.59|25.1|24.94|24.75|24.59|973
1640031600000|2021-12-20 20:20:00|24.7|24.54|24.85|24.69|24.85|24.69|24.6|24.44|540
1640031900000|2021-12-20 20:25:00|24.82|24.66|24.8|24.64|24.85|24.69|24.7|24.54|709
1640032200000|2021-12-20 20:30:00|24.82|24.66|25|24.84|25|24.84|24.82|24.66|749
1640032500000|2021-12-20 20:35:00|25.05|24.89|24.95|24.79|25.05|24.89|24.9|24.74|723
1640032800000|2021-12-20 20:40:00|24.9|24.74|24.95|24.79|24.95|24.79|24.75|24.59|932
1640033100000|2021-12-20 20:45:00|25|24.84|24.75|24.59|25|24.84|24.7|24.54|732
1640033400000|2021-12-20 20:50:00|24.7|24.54|24.6|24.44|24.7|24.54|24.5|24.34|1517
1640033700000|2021-12-20 20:55:00|24.55|24.39|24.4|24.24|24.6|24.44|24.25|24.09|2331
1640034000000|2021-12-20 21:00:00|24.45|24.29|24.4|24.24|24.45|24.29|24.3|24.14|1051
1640034300000|2021-12-20 21:05:00|24.35|24.19|24.15|23.99|24.4|24.24|24.15|23.99|1263
1640034600000|2021-12-20 21:10:00|24.13|23.97|24.1|23.94|24.15|23.99|24.05|23.89|1587
1640035800000|2021-12-20 21:30:00|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|561
1640036100000|2021-12-20 21:35:00|||||||||57
1640036400000|2021-12-20 21:40:00|||||||||2
1640036700000|2021-12-20 21:45:00|||||||||18
1640037000000|2021-12-20 21:50:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|47
1640037300000|2021-12-20 21:55:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|51
1640041200000|2021-12-20 23:00:00|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|55
1640041500000|2021-12-20 23:05:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|20
1640041800000|2021-12-20 23:10:00|24.08|23.92|24.03|23.87|24.08|23.92|24|23.84|52
1640042100000|2021-12-20 23:15:00|24|23.84|24|23.84|24.05|23.89|24|23.84|52
1640042400000|2021-12-20 23:20:00|23.95|23.79|23.9|23.74|23.95|23.79|23.9|23.74|68
1640042700000|2021-12-20 23:25:00|23.85|23.69|23.85|23.69|23.88|23.72|23.85|23.69|66
1640043000000|2021-12-20 23:30:00|||||||||23
1640043300000|2021-12-20 23:35:00|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|78
1640043600000|2021-12-20 23:40:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|19
1640043900000|2021-12-20 23:45:00|23.81|23.65|23.81|23.65|23.81|23.65|23.76|23.6|39
1640044200000|2021-12-20 23:50:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|13
1640044500000|2021-12-20 23:55:00|23.81|23.65|23.76|23.6|23.81|23.65|23.76|23.6|82
1640044800000|2021-12-21 00:00:00|23.81|23.65|23.81|23.65|23.81|23.65|23.76|23.6|75
1640045100000|2021-12-21 00:05:00|23.83|23.67|23.83|23.67|23.86|23.7|23.81|23.65|85
1640045400000|2021-12-21 00:10:00|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|77
1640045700000|2021-12-21 00:15:00|23.83|23.67|23.86|23.7|23.91|23.75|23.81|23.65|41
1640046000000|2021-12-21 00:20:00|23.88|23.72|23.91|23.75|23.91|23.75|23.86|23.7|16
1640046300000|2021-12-21 00:25:00|23.88|23.72|23.91|23.75|23.93|23.77|23.88|23.72|32
1640046600000|2021-12-21 00:30:00|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|76
1640046900000|2021-12-21 00:35:00|23.96|23.8|23.86|23.7|23.96|23.8|23.86|23.7|88
1640047200000|2021-12-21 00:40:00|||||||||5
1640047500000|2021-12-21 00:45:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|7
1640047800000|2021-12-21 00:50:00|23.96|23.8|23.96|23.8|23.96|23.8|23.91|23.75|20
1640048100000|2021-12-21 00:55:00|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|6
1640048400000|2021-12-21 01:00:00|23.91|23.75|24.06|23.9|24.16|24|23.91|23.75|74
1640048700000|2021-12-21 01:05:00|24.08|23.92|24.06|23.9|24.11|23.95|24.01|23.85|13
1640049000000|2021-12-21 01:10:00|24.03|23.87|23.96|23.8|24.06|23.9|23.91|23.75|16
1640049300000|2021-12-21 01:15:00|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|23
1640049600000|2021-12-21 01:20:00|23.91|23.75|24.01|23.85|24.01|23.85|23.91|23.75|36
1640049900000|2021-12-21 01:25:00|23.98|23.82|23.91|23.75|23.98|23.82|23.91|23.75|11
1640050200000|2021-12-21 01:30:00|23.86|23.7|23.71|23.55|23.88|23.72|23.71|23.55|51
1640050500000|2021-12-21 01:35:00|23.73|23.57|23.66|23.5|23.76|23.6|23.61|23.45|88
1640050800000|2021-12-21 01:40:00|23.68|23.52|23.66|23.5|23.71|23.55|23.63|23.47|5
1640051100000|2021-12-21 01:45:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|11
1640051400000|2021-12-21 01:50:00|23.61|23.45|23.61|23.45|23.66|23.5|23.61|23.45|10
1640051700000|2021-12-21 01:55:00|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|10
1640052000000|2021-12-21 02:00:00|23.66|23.5|23.61|23.45|23.66|23.5|23.61|23.45|25
1640052300000|2021-12-21 02:05:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|14
1640052600000|2021-12-21 02:10:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|17
1640052900000|2021-12-21 02:15:00|23.71|23.55|23.68|23.52|23.71|23.55|23.66|23.5|23
1640053200000|2021-12-21 02:20:00|23.71|23.55|23.71|23.55|23.71|23.55|23.66|23.5|5
1640053500000|2021-12-21 02:25:00|23.68|23.52|23.69|23.53|23.71|23.55|23.66|23.5|13
1640053800000|2021-12-21 02:30:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|3
1640054100000|2021-12-21 02:35:00|||||||||3
1640054400000|2021-12-21 02:40:00|23.69|23.53|23.86|23.7|23.86|23.7|23.66|23.5|69
1640054700000|2021-12-21 02:45:00|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|16
1640055000000|2021-12-21 02:50:00|23.76|23.6|23.81|23.65|23.81|23.65|23.76|23.6|60
1640055300000|2021-12-21 02:55:00|23.76|23.6|23.81|23.65|23.81|23.65|23.76|23.6|8
1640055600000|2021-12-21 03:00:00|23.79|23.63|23.71|23.55|23.81|23.65|23.71|23.55|15
1640055900000|2021-12-21 03:05:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|1
1640056200000|2021-12-21 03:10:00|23.74|23.58|23.71|23.55|23.76|23.6|23.71|23.55|2
1640056500000|2021-12-21 03:15:00|23.66|23.5|23.61|23.45|23.66|23.5|23.54|23.38|166
1640056800000|2021-12-21 03:20:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|12
1640057100000|2021-12-21 03:25:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|28
1640057400000|2021-12-21 03:30:00|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|5
1640058300000|2021-12-21 03:45:00|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|39
1640058600000|2021-12-21 03:50:00|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|61
1640058900000|2021-12-21 03:55:00|23.71|23.55|23.71|23.55|23.71|23.55|23.69|23.53|7
1640059200000|2021-12-21 04:00:00|||||||||39
1640059500000|2021-12-21 04:05:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|32
1640059800000|2021-12-21 04:10:00|23.71|23.55|23.71|23.55|23.76|23.6|23.71|23.55|6
1640060100000|2021-12-21 04:15:00|23.74|23.58|23.71|23.55|23.76|23.6|23.71|23.55|13
1640060400000|2021-12-21 04:20:00|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|2
1640060700000|2021-12-21 04:25:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|7
1640061000000|2021-12-21 04:30:00|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|0
1640061300000|2021-12-21 04:35:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1640061600000|2021-12-21 04:40:00|23.66|23.5|23.69|23.53|23.71|23.55|23.66|23.5|3
1640061900000|2021-12-21 04:45:00|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|4
1640062200000|2021-12-21 04:50:00|||||||||7
1640062500000|2021-12-21 04:55:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|3
1640062800000|2021-12-21 05:00:00|23.66|23.5|23.61|23.45|23.66|23.5|23.56|23.4|62
1640063100000|2021-12-21 05:05:00|23.62|23.46|23.61|23.45|23.62|23.46|23.59|23.43|8
1640063400000|2021-12-21 05:10:00|23.62|23.46|23.61|23.45|23.62|23.46|23.59|23.43|2
1640063700000|2021-12-21 05:15:00|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|6
1640064000000|2021-12-21 05:20:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|10
1640064300000|2021-12-21 05:25:00|||||||||3
1640064600000|2021-12-21 05:30:00|||||||||5
1640064900000|2021-12-21 05:35:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|4
1640065200000|2021-12-21 05:40:00|23.54|23.38|23.52|23.36|23.57|23.41|23.52|23.36|23
1640065500000|2021-12-21 05:45:00|||||||||6
1640065800000|2021-12-21 05:50:00|||||||||3
1640066100000|2021-12-21 05:55:00|23.47|23.31|23.47|23.31|23.49|23.33|23.47|23.31|26
1640066400000|2021-12-21 06:00:00|23.52|23.36|23.42|23.26|23.52|23.36|23.42|23.26|61
1640066700000|2021-12-21 06:05:00|||||||||15
1640067000000|2021-12-21 06:10:00|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|12
1640067300000|2021-12-21 06:15:00|23.37|23.21|23.39|23.23|23.42|23.26|23.37|23.21|63
1640067600000|2021-12-21 06:20:00|23.37|23.21|23.39|23.23|23.42|23.26|23.37|23.21|13
1640067900000|2021-12-21 06:25:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|14
1640068200000|2021-12-21 06:30:00|23.44|23.28|23.42|23.26|23.47|23.31|23.42|23.26|2
1640068500000|2021-12-21 06:35:00|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|5
1640068800000|2021-12-21 06:40:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|0
1640069100000|2021-12-21 06:45:00|23.42|23.26|23.32|23.16|23.42|23.26|23.32|23.16|31
1640069400000|2021-12-21 06:50:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|9
1640069700000|2021-12-21 06:55:00|23.24|23.08|23.27|23.11|23.27|23.11|23.22|23.06|41
1640070000000|2021-12-21 07:00:00|23.32|23.16|23.37|23.21|23.37|23.21|23.29|23.13|38
1640070300000|2021-12-21 07:05:00|23.42|23.26|23.32|23.16|23.42|23.26|23.32|23.16|35
1640070600000|2021-12-21 07:10:00|23.37|23.21|23.37|23.21|23.37|23.21|23.32|23.16|41
1640070900000|2021-12-21 07:15:00|23.32|23.16|23.37|23.21|23.37|23.21|23.29|23.13|61
1640071200000|2021-12-21 07:20:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|45
1640071500000|2021-12-21 07:25:00|23.42|23.26|23.37|23.21|23.42|23.26|23.37|23.21|14
1640071800000|2021-12-21 07:30:00|23.39|23.23|23.52|23.36|23.52|23.36|23.37|23.21|66
1640072100000|2021-12-21 07:35:00|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|29
1640072400000|2021-12-21 07:40:00|23.52|23.36|23.57|23.41|23.59|23.43|23.52|23.36|10
1640072700000|2021-12-21 07:45:00|23.59|23.43|23.62|23.46|23.67|23.51|23.57|23.41|75
1640073000000|2021-12-21 07:50:00|23.64|23.48|23.67|23.51|23.67|23.51|23.64|23.48|25
1640073300000|2021-12-21 07:55:00|23.62|23.46|23.67|23.51|23.72|23.56|23.62|23.46|32
1640073600000|2021-12-21 08:00:00|23.72|23.56|23.79|23.63|23.87|23.71|23.72|23.56|70
1640073900000|2021-12-21 08:05:00|23.82|23.66|23.82|23.66|23.87|23.71|23.77|23.61|23
1640074200000|2021-12-21 08:10:00|23.77|23.61|23.77|23.61|23.87|23.71|23.77|23.61|73
1640074500000|2021-12-21 08:15:00|23.82|23.66|23.84|23.68|23.87|23.71|23.77|23.61|33
1640074800000|2021-12-21 08:20:00|23.87|23.71|23.82|23.66|23.87|23.71|23.79|23.63|68
1640075100000|2021-12-21 08:25:00|23.84|23.68|23.97|23.81|23.97|23.81|23.82|23.66|34
1640075400000|2021-12-21 08:30:00|23.99|23.83|24.02|23.86|24.07|23.91|23.97|23.81|100
1640075700000|2021-12-21 08:35:00|23.97|23.81|23.92|23.76|24.02|23.86|23.92|23.76|36
1640076000000|2021-12-21 08:40:00|23.97|23.81|23.92|23.76|23.97|23.81|23.92|23.76|20
1640076300000|2021-12-21 08:45:00|23.9|23.74|23.92|23.76|23.95|23.79|23.87|23.71|50
1640076600000|2021-12-21 08:50:00|23.9|23.74|23.92|23.76|23.92|23.76|23.87|23.71|30
1640076900000|2021-12-21 08:55:00|23.95|23.79|23.92|23.76|23.97|23.81|23.87|23.71|10
1640077200000|2021-12-21 09:00:00|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|42
1640077500000|2021-12-21 09:05:00|23.92|23.76|23.87|23.71|23.95|23.79|23.82|23.66|34
1640077800000|2021-12-21 09:10:00|23.85|23.69|23.77|23.61|23.85|23.69|23.75|23.59|60
1640078100000|2021-12-21 09:15:00|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|35
1640078400000|2021-12-21 09:20:00|23.82|23.66|23.82|23.66|23.82|23.66|23.77|23.61|19
1640078700000|2021-12-21 09:25:00|23.8|23.64|23.77|23.61|23.82|23.66|23.77|23.61|70
1640079000000|2021-12-21 09:30:00|23.8|23.64|23.87|23.71|23.87|23.71|23.77|23.61|33
1640079300000|2021-12-21 09:35:00|23.9|23.74|23.87|23.71|23.92|23.76|23.82|23.66|54
1640079600000|2021-12-21 09:40:00|23.9|23.74|23.97|23.81|23.97|23.81|23.87|23.71|27
1640079900000|2021-12-21 09:45:00|24.02|23.86|24.07|23.91|24.07|23.91|24.02|23.86|60
1640080200000|2021-12-21 09:50:00|24.05|23.89|24.02|23.86|24.07|23.91|24.02|23.86|25
1640080500000|2021-12-21 09:55:00|24.07|23.91|24.12|23.96|24.12|23.96|24.07|23.91|31
1640080800000|2021-12-21 10:00:00|24.15|23.99|24.12|23.96|24.17|24.01|24.12|23.96|25
1640081100000|2021-12-21 10:05:00|24.07|23.91|24.07|23.91|24.12|23.96|24.05|23.89|32
1640081400000|2021-12-21 10:10:00|24.05|23.89|24.02|23.86|24.07|23.91|24.02|23.86|9
1640081700000|2021-12-21 10:15:00|24|23.84|23.92|23.76|24|23.84|23.92|23.76|19
1640082000000|2021-12-21 10:20:00|23.95|23.79|23.92|23.76|23.95|23.79|23.92|23.76|9
1640082300000|2021-12-21 10:25:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|6
1640082600000|2021-12-21 10:30:00|23.92|23.76|23.87|23.71|23.95|23.79|23.87|23.71|31
1640082900000|2021-12-21 10:35:00|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|21
1640083200000|2021-12-21 10:40:00|23.9|23.74|23.87|23.71|23.92|23.76|23.87|23.71|8
1640083500000|2021-12-21 10:45:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|7
1640083800000|2021-12-21 10:50:00|23.87|23.71|23.82|23.66|23.87|23.71|23.82|23.66|16
1640084100000|2021-12-21 10:55:00|23.8|23.64|23.82|23.66|23.82|23.66|23.77|23.61|11
1640084400000|2021-12-21 11:00:00|23.78|23.62|23.82|23.66|23.82|23.66|23.77|23.61|7
1640084700000|2021-12-21 11:05:00|23.8|23.64|23.77|23.61|23.82|23.66|23.77|23.61|28
1640085000000|2021-12-21 11:10:00|23.78|23.62|23.73|23.57|23.8|23.64|23.73|23.57|60
1640085300000|2021-12-21 11:15:00|23.72|23.56|23.68|23.52|23.73|23.57|23.67|23.51|18
1640085600000|2021-12-21 11:20:00|23.7|23.54|23.68|23.52|23.7|23.54|23.65|23.49|22
1640085900000|2021-12-21 11:25:00|23.63|23.47|23.55|23.39|23.63|23.47|23.53|23.37|43
1640086200000|2021-12-21 11:30:00|23.53|23.37|23.58|23.42|23.6|23.44|23.53|23.37|44
1640086500000|2021-12-21 11:35:00|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|55
1640086800000|2021-12-21 11:40:00|23.63|23.47|23.6|23.44|23.63|23.47|23.58|23.42|24
1640087100000|2021-12-21 11:45:00|23.58|23.42|23.53|23.37|23.6|23.44|23.53|23.37|10
1640087400000|2021-12-21 11:50:00|23.58|23.42|23.58|23.42|23.58|23.42|23.53|23.37|13
1640087700000|2021-12-21 11:55:00|||||||||20
1640088000000|2021-12-21 12:00:00|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|5
1640088300000|2021-12-21 12:05:00|||||||||1
1640088600000|2021-12-21 12:10:00|23.6|23.44|23.58|23.42|23.63|23.47|23.58|23.42|22
1640088900000|2021-12-21 12:15:00|23.63|23.47|23.63|23.47|23.63|23.47|23.58|23.42|23
1640089200000|2021-12-21 12:20:00|23.58|23.42|23.58|23.42|23.63|23.47|23.58|23.42|37
1640089500000|2021-12-21 12:25:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|65
1640089800000|2021-12-21 12:30:00|23.63|23.47|23.68|23.52|23.68|23.52|23.6|23.44|52
1640090100000|2021-12-21 12:35:00|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|67
1640090400000|2021-12-21 12:40:00|23.73|23.57|23.73|23.57|23.73|23.57|23.68|23.52|60
1640090700000|2021-12-21 12:45:00|23.7|23.54|23.68|23.52|23.7|23.54|23.63|23.47|12
1640091000000|2021-12-21 12:50:00|23.65|23.49|23.63|23.47|23.65|23.49|23.58|23.42|48
1640091300000|2021-12-21 12:55:00|||||||||1
1640091600000|2021-12-21 13:00:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|97
1640091900000|2021-12-21 13:05:00|23.68|23.52|23.75|23.59|23.78|23.62|23.65|23.49|46
1640092200000|2021-12-21 13:10:00|23.78|23.62|23.78|23.62|23.83|23.67|23.75|23.59|64
1640092500000|2021-12-21 13:15:00|23.73|23.57|23.78|23.62|23.78|23.62|23.73|23.57|14
1640092800000|2021-12-21 13:20:00|23.75|23.59|23.78|23.62|23.78|23.62|23.75|23.59|22
1640093100000|2021-12-21 13:25:00|23.73|23.57|23.78|23.62|23.78|23.62|23.73|23.57|13
1640093400000|2021-12-21 13:30:00|23.75|23.59|23.68|23.52|23.78|23.62|23.68|23.52|38
1640093700000|2021-12-21 13:35:00|23.73|23.57|23.73|23.57|23.78|23.62|23.73|23.57|180
1640094000000|2021-12-21 13:40:00|||||||||51
1640094300000|2021-12-21 13:45:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|142
1640094600000|2021-12-21 13:50:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|34
1640094900000|2021-12-21 13:55:00|23.63|23.47|23.63|23.47|23.68|23.52|23.63|23.47|50
1640095200000|2021-12-21 14:00:00|23.68|23.52|23.73|23.57|23.73|23.57|23.63|23.47|62
1640095500000|2021-12-21 14:05:00|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|37
1640095800000|2021-12-21 14:10:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|19
1640096100000|2021-12-21 14:15:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|60
1640096400000|2021-12-21 14:20:00|23.73|23.57|23.68|23.52|23.73|23.57|23.68|23.52|38
1640096700000|2021-12-21 14:25:00|||||||||35
1640097000000|2021-12-21 14:30:00|23.63|23.47|23.98|23.82|23.98|23.82|23.63|23.47|1266
1640097300000|2021-12-21 14:35:00|24.03|23.87|23.83|23.67|24.03|23.87|23.78|23.62|918
1640097600000|2021-12-21 14:40:00|23.8|23.64|23.88|23.72|23.98|23.82|23.8|23.64|1129
1640097900000|2021-12-21 14:45:00|23.83|23.67|24.03|23.87|24.03|23.87|23.83|23.67|1049
1640098200000|2021-12-21 14:50:00|23.98|23.82|24.03|23.87|24.13|23.97|23.93|23.77|1048
1640098500000|2021-12-21 14:55:00|24.05|23.89|24.03|23.87|24.13|23.97|23.98|23.82|526
1640098800000|2021-12-21 15:00:00|24|23.84|23.95|23.79|24|23.84|23.88|23.72|725
1640099100000|2021-12-21 15:05:00|23.93|23.77|23.88|23.72|23.98|23.82|23.83|23.67|358
1640099400000|2021-12-21 15:10:00|23.9|23.74|23.78|23.62|23.9|23.74|23.78|23.62|617
1640099700000|2021-12-21 15:15:00|23.83|23.67|23.63|23.47|23.83|23.67|23.63|23.47|577
1640100000000|2021-12-21 15:20:00|23.68|23.52|23.83|23.67|23.83|23.67|23.58|23.42|461
1640100300000|2021-12-21 15:25:00|23.78|23.62|24.08|23.92|24.13|23.97|23.78|23.62|662
1640100600000|2021-12-21 15:30:00|24.05|23.89|24.13|23.97|24.13|23.97|24.03|23.87|539
1640100900000|2021-12-21 15:35:00|24.1|23.94|24.08|23.92|24.23|24.07|24.08|23.92|317
1640101200000|2021-12-21 15:40:00|24.05|23.89|23.93|23.77|24.13|23.97|23.93|23.77|431
1640101500000|2021-12-21 15:45:00|23.98|23.82|23.93|23.77|24.03|23.87|23.88|23.72|428
1640101800000|2021-12-21 15:50:00|23.95|23.79|23.78|23.62|23.98|23.82|23.78|23.62|460
1640102100000|2021-12-21 15:55:00|23.76|23.6|23.73|23.57|23.78|23.62|23.73|23.57|383
1640102400000|2021-12-21 16:00:00|23.78|23.62|23.68|23.52|23.83|23.67|23.68|23.52|534
1640102700000|2021-12-21 16:05:00|23.63|23.47|23.58|23.42|23.68|23.52|23.53|23.37|479
1640103000000|2021-12-21 16:10:00|23.63|23.47|23.66|23.5|23.68|23.52|23.63|23.47|268
1640103300000|2021-12-21 16:15:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|349
1640103600000|2021-12-21 16:20:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|338
1640103900000|2021-12-21 16:25:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|370
1640104200000|2021-12-21 16:30:00|23.63|23.47|23.63|23.47|23.66|23.5|23.59|23.43|507
1640104500000|2021-12-21 16:35:00|23.59|23.43|23.48|23.32|23.59|23.43|23.48|23.32|433
1640104800000|2021-12-21 16:40:00|23.49|23.33|23.34|23.18|23.49|23.33|23.34|23.18|802
1640105100000|2021-12-21 16:45:00|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|136
1640105400000|2021-12-21 16:50:00|23.34|23.18|23.34|23.18|23.39|23.23|23.34|23.18|175
1640105700000|2021-12-21 16:55:00|23.39|23.23|23.39|23.23|23.44|23.28|23.34|23.18|314
1640106000000|2021-12-21 17:00:00|23.34|23.18|23.39|23.23|23.44|23.28|23.34|23.18|273
1640106300000|2021-12-21 17:05:00|23.41|23.25|23.34|23.18|23.44|23.28|23.34|23.18|94
1640106600000|2021-12-21 17:10:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|206
1640106900000|2021-12-21 17:15:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|338
1640107200000|2021-12-21 17:20:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|446
1640107500000|2021-12-21 17:25:00|23.19|23.03|23.14|22.98|23.24|23.08|23.14|22.98|604
1640107800000|2021-12-21 17:30:00|||||||||220
1640108100000|2021-12-21 17:35:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|214
1640108400000|2021-12-21 17:40:00|23.16|23|23.14|22.98|23.19|23.03|23.14|22.98|357
1640108700000|2021-12-21 17:45:00|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|362
1640109000000|2021-12-21 17:50:00|23.11|22.95|23.09|22.93|23.14|22.98|23.09|22.93|178
1640109300000|2021-12-21 17:55:00|23.04|22.88|23.09|22.93|23.09|22.93|23.04|22.88|242
1640109600000|2021-12-21 18:00:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|114
1640109900000|2021-12-21 18:05:00|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|100
1640110200000|2021-12-21 18:10:00|23.24|23.08|23.24|23.08|23.29|23.13|23.19|23.03|283
1640110500000|2021-12-21 18:15:00|23.29|23.13|23.29|23.13|23.29|23.13|23.24|23.08|132
1640110800000|2021-12-21 18:20:00|23.24|23.08|23.24|23.08|23.29|23.13|23.24|23.08|158
1640111100000|2021-12-21 18:25:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|344
1640111400000|2021-12-21 18:30:00|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|270
1640111700000|2021-12-21 18:35:00|23.14|22.98|23.14|22.98|23.19|23.03|23.14|22.98|378
1640112000000|2021-12-21 18:40:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|137
1640112300000|2021-12-21 18:45:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|204
1640112600000|2021-12-21 18:50:00|23.19|23.03|23.19|23.03|23.19|23.03|23.14|22.98|220
1640112900000|2021-12-21 18:55:00|23.22|23.06|23.22|23.06|23.24|23.08|23.19|23.03|252
1640113200000|2021-12-21 19:00:00|23.19|23.03|23.14|22.98|23.24|23.08|23.14|22.98|192
1640113500000|2021-12-21 19:05:00|23.19|23.03|23.19|23.03|23.24|23.08|23.19|23.03|255
1640113800000|2021-12-21 19:10:00|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|162
1640114100000|2021-12-21 19:15:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|220
1640114400000|2021-12-21 19:20:00|23.29|23.13|23.29|23.13|23.34|23.18|23.24|23.08|353
1640114700000|2021-12-21 19:25:00|23.24|23.08|23.24|23.08|23.29|23.13|23.24|23.08|381
1640115000000|2021-12-21 19:30:00|23.22|23.06|23.24|23.08|23.29|23.13|23.19|23.03|219
1640115300000|2021-12-21 19:35:00|23.29|23.13|23.39|23.23|23.39|23.23|23.29|23.13|384
1640115600000|2021-12-21 19:40:00|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|513
1640115900000|2021-12-21 19:45:00|23.32|23.16|23.19|23.03|23.32|23.16|23.14|22.98|362
1640116200000|2021-12-21 19:50:00|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|108
1640116500000|2021-12-21 19:55:00|23.19|23.03|23.14|22.98|23.19|23.03|23.14|22.98|205
1640116800000|2021-12-21 20:00:00|23.19|23.03|23.22|23.06|23.24|23.08|23.14|22.98|419
1640117100000|2021-12-21 20:05:00|23.24|23.08|23.24|23.08|23.24|23.08|23.19|23.03|368
1640117400000|2021-12-21 20:10:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|267
1640117700000|2021-12-21 20:15:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|276
1640118000000|2021-12-21 20:20:00|23.27|23.11|23.34|23.18|23.34|23.18|23.24|23.08|288
1640118300000|2021-12-21 20:25:00|23.29|23.13|23.29|23.13|23.34|23.18|23.29|23.13|416
1640118600000|2021-12-21 20:30:00|23.3|23.14|23.29|23.13|23.34|23.18|23.29|23.13|203
1640118900000|2021-12-21 20:35:00|23.25|23.09|23.34|23.18|23.39|23.23|23.25|23.09|313
1640119200000|2021-12-21 20:40:00|23.39|23.23|23.39|23.23|23.39|23.23|23.34|23.18|382
1640119500000|2021-12-21 20:45:00|23.44|23.28|23.44|23.28|23.49|23.33|23.44|23.28|511
1640119800000|2021-12-21 20:50:00|23.39|23.23|23.2|23.04|23.39|23.23|23.19|23.03|768
1640120100000|2021-12-21 20:55:00|23.24|23.08|23.3|23.14|23.34|23.18|23.19|23.03|2257
1640120400000|2021-12-21 21:00:00|23.34|23.18|23.25|23.09|23.34|23.18|23.25|23.09|1071
1640120700000|2021-12-21 21:05:00|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|489
1640121000000|2021-12-21 21:10:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|478
1640122200000|2021-12-21 21:30:00|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|929
1640122500000|2021-12-21 21:35:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|70
1640122800000|2021-12-21 21:40:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|21
1640123100000|2021-12-21 21:45:00|23.3|23.14|23.27|23.11|23.3|23.14|23.25|23.09|35
1640123400000|2021-12-21 21:50:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|3
1640123700000|2021-12-21 21:55:00|23.27|23.11|23.27|23.11|23.3|23.14|23.25|23.09|80
1640127600000|2021-12-21 23:00:00|23.3|23.14|23.35|23.19|23.42|23.26|23.25|23.09|121
1640127900000|2021-12-21 23:05:00|23.37|23.21|23.35|23.19|23.4|23.24|23.35|23.19|45
1640128200000|2021-12-21 23:10:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|4
1640128800000|2021-12-21 23:20:00|23.35|23.19|23.38|23.22|23.4|23.24|23.35|23.19|48
1640129100000|2021-12-21 23:25:00|23.4|23.24|23.4|23.24|23.4|23.24|23.38|23.22|22
1640129400000|2021-12-21 23:30:00|23.35|23.19|23.35|23.19|23.4|23.24|23.35|23.19|12
1640129700000|2021-12-21 23:35:00|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|13
1640130000000|2021-12-21 23:40:00|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|1
1640130300000|2021-12-21 23:45:00|23.4|23.24|23.4|23.24|23.4|23.24|23.35|23.19|8
1640130600000|2021-12-21 23:50:00|23.45|23.29|23.43|23.27|23.45|23.29|23.4|23.24|45
1640130900000|2021-12-21 23:55:00|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|9
1640131200000|2021-12-22 00:00:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|127
1640131500000|2021-12-22 00:05:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|24
1640131800000|2021-12-22 00:10:00|23.35|23.19|23.3|23.14|23.4|23.24|23.3|23.14|38
1640132100000|2021-12-22 00:15:00|23.35|23.19|23.45|23.29|23.45|23.29|23.35|23.19|32
1640132400000|2021-12-22 00:20:00|23.4|23.24|23.4|23.24|23.5|23.34|23.4|23.24|65
1640132700000|2021-12-22 00:25:00|23.35|23.19|23.4|23.24|23.43|23.27|23.35|23.19|53
1640133000000|2021-12-22 00:30:00|||||||||26
1640133300000|2021-12-22 00:35:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|2
1640133600000|2021-12-22 00:40:00|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|8
1640133900000|2021-12-22 00:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.41|23.25|82
1640134200000|2021-12-22 00:50:00|||||||||1
1640134500000|2021-12-22 00:55:00|23.41|23.25|23.45|23.29|23.5|23.34|23.41|23.25|61
1640134800000|2021-12-22 01:00:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|9
1640135100000|2021-12-22 01:05:00|23.43|23.27|23.4|23.24|23.45|23.29|23.38|23.22|5
1640135400000|2021-12-22 01:10:00|||||||||4
1640136000000|2021-12-22 01:20:00|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|8
1640136300000|2021-12-22 01:25:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|6
1640136600000|2021-12-22 01:30:00|23.38|23.22|23.36|23.2|23.4|23.24|23.36|23.2|16
1640136900000|2021-12-22 01:35:00|23.38|23.22|23.36|23.2|23.41|23.25|23.33|23.17|8
1640137200000|2021-12-22 01:40:00|23.33|23.17|23.36|23.2|23.36|23.2|23.33|23.17|0
1640137500000|2021-12-22 01:45:00|23.41|23.25|23.41|23.25|23.41|23.25|23.36|23.2|31
1640137800000|2021-12-22 01:50:00|||||||||5
1640138100000|2021-12-22 01:55:00|||||||||3
1640139000000|2021-12-22 02:10:00|||||||||1
1640139300000|2021-12-22 02:15:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|55
1640139600000|2021-12-22 02:20:00|23.41|23.25|23.41|23.25|23.46|23.3|23.41|23.25|19
1640140500000|2021-12-22 02:35:00|||||||||8
1640140800000|2021-12-22 02:40:00|||||||||1
1640141100000|2021-12-22 02:45:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1640141700000|2021-12-22 02:55:00|||||||||2
1640142000000|2021-12-22 03:00:00|23.51|23.35|23.46|23.3|23.51|23.35|23.46|23.3|12
1640142900000|2021-12-22 03:15:00|||||||||2
1640143200000|2021-12-22 03:20:00|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|8
1640143800000|2021-12-22 03:30:00|23.41|23.25|23.41|23.25|23.43|23.27|23.41|23.25|5
1640144100000|2021-12-22 03:35:00|23.43|23.27|23.46|23.3|23.46|23.3|23.43|23.27|7
1640144400000|2021-12-22 03:40:00|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|6
1640144700000|2021-12-22 03:45:00|||||||||1
1640145000000|2021-12-22 03:50:00|23.41|23.25|23.46|23.3|23.46|23.3|23.41|23.25|1
1640145300000|2021-12-22 03:55:00|||||||||2
1640146200000|2021-12-22 04:10:00|||||||||2
1640146500000|2021-12-22 04:15:00|||||||||2
1640146800000|2021-12-22 04:20:00|||||||||2
1640147100000|2021-12-22 04:25:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|1
1640147400000|2021-12-22 04:30:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1640147700000|2021-12-22 04:35:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|6
1640148000000|2021-12-22 04:40:00|||||||||2
1640148300000|2021-12-22 04:45:00|23.46|23.3|23.46|23.3|23.49|23.33|23.46|23.3|4
1640148600000|2021-12-22 04:50:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|6
1640148900000|2021-12-22 04:55:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|3
1640149200000|2021-12-22 05:00:00|23.49|23.33|23.41|23.25|23.51|23.35|23.41|23.25|6
1640149500000|2021-12-22 05:05:00|23.44|23.28|23.51|23.35|23.51|23.35|23.44|23.28|6
1640149800000|2021-12-22 05:10:00|23.49|23.33|23.51|23.35|23.51|23.35|23.46|23.3|6
1640150400000|2021-12-22 05:20:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|24
1640150700000|2021-12-22 05:25:00|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|13
1640151300000|2021-12-22 05:35:00|||||||||1
1640151600000|2021-12-22 05:40:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|49
1640151900000|2021-12-22 05:45:00|23.51|23.35|23.51|23.35|23.56|23.4|23.51|23.35|9
1640152200000|2021-12-22 05:50:00|||||||||30
1640152500000|2021-12-22 05:55:00|23.49|23.33|23.51|23.35|23.51|23.35|23.49|23.33|13
1640152800000|2021-12-22 06:00:00|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|28
1640153100000|2021-12-22 06:05:00|23.46|23.3|23.46|23.3|23.46|23.3|23.41|23.25|16
1640153400000|2021-12-22 06:10:00|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|12
1640153700000|2021-12-22 06:15:00|23.44|23.28|23.41|23.25|23.46|23.3|23.41|23.25|4
1640154000000|2021-12-22 06:20:00|23.36|23.2|23.41|23.25|23.41|23.25|23.36|23.2|27
1640154600000|2021-12-22 06:30:00|23.39|23.23|23.41|23.25|23.41|23.25|23.36|23.2|10
1640154900000|2021-12-22 06:35:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|8
1640155200000|2021-12-22 06:40:00|23.41|23.25|23.41|23.25|23.46|23.3|23.41|23.25|12
1640155500000|2021-12-22 06:45:00|23.44|23.28|23.42|23.26|23.46|23.3|23.41|23.25|8
1640155800000|2021-12-22 06:50:00|23.46|23.3|23.46|23.3|23.46|23.3|23.42|23.26|4
1640156100000|2021-12-22 06:55:00|23.44|23.28|23.51|23.35|23.51|23.35|23.42|23.26|8
1640156400000|2021-12-22 07:00:00|23.49|23.33|23.51|23.35|23.51|23.35|23.47|23.31|10
1640156700000|2021-12-22 07:05:00|23.47|23.31|23.51|23.35|23.51|23.35|23.47|23.31|15
1640157000000|2021-12-22 07:10:00|23.47|23.31|23.47|23.31|23.51|23.35|23.42|23.26|31
1640157300000|2021-12-22 07:15:00|||||||||5
1640157900000|2021-12-22 07:25:00|23.49|23.33|23.51|23.35|23.51|23.35|23.47|23.31|12
1640158200000|2021-12-22 07:30:00|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|24
1640158500000|2021-12-22 07:35:00|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|5
1640158800000|2021-12-22 07:40:00|23.54|23.38|23.52|23.36|23.56|23.4|23.52|23.36|40
1640159100000|2021-12-22 07:45:00|23.56|23.4|23.51|23.35|23.56|23.4|23.51|23.35|110
1640159400000|2021-12-22 07:50:00|23.52|23.36|23.51|23.35|23.52|23.36|23.51|23.35|4
1640159700000|2021-12-22 07:55:00|23.49|23.33|23.47|23.31|23.49|23.33|23.47|23.31|7
1640160000000|2021-12-22 08:00:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|100
1640160300000|2021-12-22 08:05:00|23.52|23.36|23.52|23.36|23.52|23.36|23.47|23.31|27
1640160600000|2021-12-22 08:10:00|23.49|23.33|23.47|23.31|23.52|23.36|23.42|23.26|27
1640160900000|2021-12-22 08:15:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|8
1640161200000|2021-12-22 08:20:00|23.57|23.41|23.52|23.36|23.62|23.46|23.52|23.36|58
1640161500000|2021-12-22 08:25:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|20
1640161800000|2021-12-22 08:30:00|23.61|23.45|23.62|23.46|23.67|23.51|23.61|23.45|36
1640162100000|2021-12-22 08:35:00|23.66|23.5|23.66|23.5|23.67|23.51|23.62|23.46|38
1640162400000|2021-12-22 08:40:00|23.67|23.51|23.62|23.46|23.71|23.55|23.57|23.41|28
1640162700000|2021-12-22 08:45:00|23.59|23.43|23.47|23.31|23.59|23.43|23.47|23.31|49
1640163000000|2021-12-22 08:50:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|40
1640163300000|2021-12-22 08:55:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|52
1640163600000|2021-12-22 09:00:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|5
1640163900000|2021-12-22 09:05:00|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|39
1640164200000|2021-12-22 09:10:00|23.54|23.38|23.47|23.31|23.54|23.38|23.44|23.28|17
1640164500000|2021-12-22 09:15:00|23.44|23.28|23.47|23.31|23.47|23.31|23.44|23.28|15
1640164800000|2021-12-22 09:20:00|23.44|23.28|23.47|23.31|23.52|23.36|23.42|23.26|18
1640165100000|2021-12-22 09:25:00|23.52|23.36|23.49|23.33|23.52|23.36|23.47|23.31|17
1640165400000|2021-12-22 09:30:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|40
1640165700000|2021-12-22 09:35:00|23.52|23.36|23.52|23.36|23.52|23.36|23.47|23.31|70
1640166000000|2021-12-22 09:40:00|||||||||15
1640166300000|2021-12-22 09:45:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|27
1640166600000|2021-12-22 09:50:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|12
1640166900000|2021-12-22 09:55:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|12
1640167200000|2021-12-22 10:00:00|23.54|23.38|23.52|23.36|23.57|23.41|23.52|23.36|5
1640167500000|2021-12-22 10:05:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|7
1640167800000|2021-12-22 10:10:00|||||||||2
1640168100000|2021-12-22 10:15:00|||||||||8
1640168400000|2021-12-22 10:20:00|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|17
1640169000000|2021-12-22 10:30:00|||||||||15
1640169300000|2021-12-22 10:35:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|6
1640169600000|2021-12-22 10:40:00|23.42|23.26|23.42|23.26|23.42|23.26|23.37|23.21|111
1640169900000|2021-12-22 10:45:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|15
1640170200000|2021-12-22 10:50:00|23.33|23.17|23.37|23.21|23.37|23.21|23.33|23.17|80
1640170500000|2021-12-22 10:55:00|23.33|23.17|23.32|23.16|23.37|23.21|23.28|23.12|48
1640170800000|2021-12-22 11:00:00|23.28|23.12|23.32|23.16|23.37|23.21|23.28|23.12|33
1640171100000|2021-12-22 11:05:00|23.3|23.14|23.28|23.12|23.32|23.16|23.28|23.12|31
1640171400000|2021-12-22 11:10:00|23.27|23.11|23.28|23.12|23.32|23.16|23.27|23.11|13
1640171700000|2021-12-22 11:15:00|23.27|23.11|23.27|23.11|23.28|23.12|23.27|23.11|4
1640172000000|2021-12-22 11:20:00|||||||||17
1640172300000|2021-12-22 11:25:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|28
1640172600000|2021-12-22 11:30:00|||||||||8
1640172900000|2021-12-22 11:35:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|15
1640173200000|2021-12-22 11:40:00|23.3|23.14|23.32|23.16|23.32|23.16|23.28|23.12|89
1640173500000|2021-12-22 11:45:00|23.28|23.12|23.23|23.07|23.32|23.16|23.23|23.07|33
1640173800000|2021-12-22 11:50:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|12
1640174100000|2021-12-22 11:55:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|24
1640174400000|2021-12-22 12:00:00|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|36
1640174700000|2021-12-22 12:05:00|23.25|23.09|23.23|23.07|23.28|23.12|23.23|23.07|2
1640175000000|2021-12-22 12:10:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|7
1640175300000|2021-12-22 12:15:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|2
1640175600000|2021-12-22 12:20:00|||||||||4
1640175900000|2021-12-22 12:25:00|||||||||10
1640176800000|2021-12-22 12:40:00|23.32|23.16|23.33|23.17|23.33|23.17|23.32|23.16|79
1640177100000|2021-12-22 12:45:00|||||||||9
1640177400000|2021-12-22 12:50:00|||||||||4
1640178000000|2021-12-22 13:00:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|98
1640178300000|2021-12-22 13:05:00|||||||||1
1640178600000|2021-12-22 13:10:00|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|53
1640178900000|2021-12-22 13:15:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|35
1640179200000|2021-12-22 13:20:00|23.35|23.19|23.38|23.22|23.43|23.27|23.33|23.17|51
1640179500000|2021-12-22 13:25:00|23.4|23.24|23.43|23.27|23.48|23.32|23.38|23.22|58
1640179800000|2021-12-22 13:30:00|23.38|23.22|23.43|23.27|23.43|23.27|23.33|23.17|61
1640180100000|2021-12-22 13:35:00|23.48|23.32|23.53|23.37|23.53|23.37|23.45|23.29|45
1640180400000|2021-12-22 13:40:00|23.48|23.32|23.53|23.37|23.57|23.41|23.48|23.32|80
1640180700000|2021-12-22 13:45:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|132
1640181000000|2021-12-22 13:50:00|23.45|23.29|23.48|23.32|23.48|23.32|23.43|23.27|74
1640181300000|2021-12-22 13:55:00|23.43|23.27|23.43|23.27|23.48|23.32|23.43|23.27|39
1640181600000|2021-12-22 14:00:00|23.48|23.32|23.43|23.27|23.48|23.32|23.4|23.24|41
1640181900000|2021-12-22 14:05:00|23.4|23.24|23.28|23.12|23.4|23.24|23.28|23.12|117
1640182200000|2021-12-22 14:10:00|23.33|23.17|23.38|23.22|23.38|23.22|23.28|23.12|51
1640182500000|2021-12-22 14:15:00|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|38
1640182800000|2021-12-22 14:20:00|23.35|23.19|23.33|23.17|23.38|23.22|23.28|23.12|29
1640183100000|2021-12-22 14:25:00|23.31|23.15|23.28|23.12|23.33|23.17|23.28|23.12|62
1640183400000|2021-12-22 14:30:00|23.23|23.07|23.13|22.97|23.23|23.07|23.13|22.97|327
1640183700000|2021-12-22 14:35:00|23.14|22.98|22.94|22.78|23.14|22.98|22.94|22.78|574
1640184000000|2021-12-22 14:40:00|22.99|22.83|22.84|22.68|23.04|22.88|22.84|22.68|458
1640184300000|2021-12-22 14:45:00|22.89|22.73|22.79|22.63|22.89|22.73|22.74|22.58|951
1640184600000|2021-12-22 14:50:00|22.74|22.58|22.69|22.53|22.84|22.68|22.69|22.53|860
1640184900000|2021-12-22 14:55:00|22.65|22.49|22.74|22.58|22.79|22.63|22.64|22.48|1206
1640185200000|2021-12-22 15:00:00|22.72|22.56|22.74|22.58|22.74|22.58|22.6|22.44|1046
1640185500000|2021-12-22 15:05:00|22.7|22.54|22.74|22.58|22.79|22.63|22.69|22.53|611
1640185800000|2021-12-22 15:10:00|22.69|22.53|22.65|22.49|22.72|22.56|22.64|22.48|411
1640186100000|2021-12-22 15:15:00|22.64|22.48|22.6|22.44|22.65|22.49|22.55|22.39|632
1640186400000|2021-12-22 15:20:00|22.62|22.46|22.64|22.48|22.69|22.53|22.6|22.44|271
1640186700000|2021-12-22 15:25:00|22.65|22.49|22.7|22.54|22.7|22.54|22.6|22.44|259
1640187000000|2021-12-22 15:30:00|22.65|22.49|22.65|22.49|22.7|22.54|22.65|22.49|369
1640187300000|2021-12-22 15:35:00|22.7|22.54|22.55|22.39|22.7|22.54|22.55|22.39|803
1640187600000|2021-12-22 15:40:00|||||||||98
1640187900000|2021-12-22 15:45:00|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|181
1640188200000|2021-12-22 15:50:00|22.5|22.34|22.5|22.34|22.55|22.39|22.45|22.29|415
1640188500000|2021-12-22 15:55:00|||||||||301
1640188800000|2021-12-22 16:00:00|22.55|22.39|22.5|22.34|22.55|22.39|22.48|22.32|379
1640189100000|2021-12-22 16:05:00|||||||||157
1640189400000|2021-12-22 16:10:00|22.45|22.29|22.55|22.39|22.55|22.39|22.45|22.29|508
1640189700000|2021-12-22 16:15:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|87
1640190000000|2021-12-22 16:20:00|||||||||70
1640190300000|2021-12-22 16:25:00|||||||||313
1640190600000|2021-12-22 16:30:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|284
1640190900000|2021-12-22 16:35:00|||||||||195
1640191200000|2021-12-22 16:40:00|||||||||94
1640191500000|2021-12-22 16:45:00|22.5|22.34|22.6|22.44|22.65|22.49|22.5|22.34|306
1640191800000|2021-12-22 16:50:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|150
1640192100000|2021-12-22 16:55:00|||||||||95
1640192400000|2021-12-22 17:00:00|22.55|22.39|22.6|22.44|22.7|22.54|22.55|22.39|221
1640192700000|2021-12-22 17:05:00|||||||||81
1640193000000|2021-12-22 17:10:00|22.65|22.49|22.6|22.44|22.65|22.49|22.6|22.44|244
1640193300000|2021-12-22 17:15:00|22.65|22.49|22.65|22.49|22.65|22.49|22.6|22.44|203
1640193600000|2021-12-22 17:20:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|182
1640193900000|2021-12-22 17:25:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|213
1640194200000|2021-12-22 17:30:00|||||||||49
1640194500000|2021-12-22 17:35:00|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|293
1640194800000|2021-12-22 17:40:00|22.6|22.44|22.6|22.44|22.6|22.44|22.55|22.39|516
1640195100000|2021-12-22 17:45:00|22.55|22.39|22.56|22.4|22.6|22.44|22.55|22.39|149
1640195400000|2021-12-22 17:50:00|22.51|22.35|22.51|22.35|22.55|22.39|22.51|22.35|312
1640195700000|2021-12-22 17:55:00|||||||||113
1640196000000|2021-12-22 18:00:00|22.56|22.4|22.51|22.35|22.56|22.4|22.51|22.35|216
1640196300000|2021-12-22 18:05:00|||||||||80
1640196600000|2021-12-22 18:10:00|||||||||52
1640196900000|2021-12-22 18:15:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|67
1640197200000|2021-12-22 18:20:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|108
1640197500000|2021-12-22 18:25:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|271
1640197800000|2021-12-22 18:30:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|95
1640198100000|2021-12-22 18:35:00|22.51|22.35|22.61|22.45|22.61|22.45|22.51|22.35|274
1640198400000|2021-12-22 18:40:00|22.6|22.44|22.6|22.44|22.65|22.49|22.6|22.44|192
1640198700000|2021-12-22 18:45:00|22.61|22.45|22.6|22.44|22.65|22.49|22.56|22.4|209
1640199000000|2021-12-22 18:50:00|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|71
1640199300000|2021-12-22 18:55:00|22.56|22.4|22.56|22.4|22.56|22.4|22.51|22.35|91
1640199600000|2021-12-22 19:00:00|22.6|22.44|22.6|22.44|22.65|22.49|22.56|22.4|228
1640199900000|2021-12-22 19:05:00|22.61|22.45|22.66|22.5|22.68|22.52|22.6|22.44|145
1640200200000|2021-12-22 19:10:00|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|46
1640200500000|2021-12-22 19:15:00|22.58|22.42|22.61|22.45|22.61|22.45|22.56|22.4|223
1640200800000|2021-12-22 19:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|142
1640201100000|2021-12-22 19:25:00|22.61|22.45|22.68|22.52|22.7|22.54|22.56|22.4|337
1640201400000|2021-12-22 19:30:00|22.66|22.5|22.61|22.45|22.68|22.52|22.56|22.4|103
1640201700000|2021-12-22 19:35:00|22.56|22.4|22.56|22.4|22.61|22.45|22.56|22.4|202
1640202000000|2021-12-22 19:40:00|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|248
1640202300000|2021-12-22 19:45:00|22.51|22.35|22.51|22.35|22.56|22.4|22.51|22.35|181
1640202600000|2021-12-22 19:50:00|||||||||90
1640202900000|2021-12-22 19:55:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|248
1640203200000|2021-12-22 20:00:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|115
1640203500000|2021-12-22 20:05:00|||||||||172
1640203800000|2021-12-22 20:10:00|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|367
1640204100000|2021-12-22 20:15:00|22.36|22.2|22.46|22.3|22.46|22.3|22.36|22.2|684
1640204400000|2021-12-22 20:20:00|22.44|22.28|22.41|22.25|22.46|22.3|22.41|22.25|378
1640204700000|2021-12-22 20:25:00|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|476
1640205000000|2021-12-22 20:30:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|519
1640205300000|2021-12-22 20:35:00|22.37|22.21|22.27|22.11|22.37|22.21|22.27|22.11|651
1640205600000|2021-12-22 20:40:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|459
1640205900000|2021-12-22 20:45:00|22.27|22.11|22.27|22.11|22.32|22.16|22.22|22.06|663
1640206200000|2021-12-22 20:50:00|22.22|22.06|22.12|21.96|22.22|22.06|22.12|21.96|1252
1640206500000|2021-12-22 20:55:00|22.07|21.91|22.02|21.86|22.12|21.96|22.02|21.86|2521
1640206800000|2021-12-22 21:00:00|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|574
1640207100000|2021-12-22 21:05:00|22.02|21.86|22.02|21.86|22.07|21.91|22.02|21.86|592
1640207400000|2021-12-22 21:10:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|478
1640208600000|2021-12-22 21:30:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|554
1640208900000|2021-12-22 21:35:00|||||||||222
1640209200000|2021-12-22 21:40:00|||||||||1
1640209500000|2021-12-22 21:45:00|||||||||97
1640209800000|2021-12-22 21:50:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1640210100000|2021-12-22 21:55:00|||||||||177
1640214000000|2021-12-22 23:00:00|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|14
1640214300000|2021-12-22 23:05:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|30
1640214600000|2021-12-22 23:10:00|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|30
1640214900000|2021-12-22 23:15:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|22
1640215200000|2021-12-22 23:20:00|21.98|21.82|21.95|21.79|21.98|21.82|21.93|21.77|5
1640215500000|2021-12-22 23:25:00|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|7
1640215800000|2021-12-22 23:30:00|||||||||5
1640216400000|2021-12-22 23:40:00|||||||||1
1640216700000|2021-12-22 23:45:00|||||||||9
1640217000000|2021-12-22 23:50:00|||||||||30
1640217300000|2021-12-22 23:55:00|||||||||1
1640217600000|2021-12-23 00:00:00|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|92
1640217900000|2021-12-23 00:05:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|74
1640218200000|2021-12-23 00:10:00|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|71
1640218500000|2021-12-23 00:15:00|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|6
1640218800000|2021-12-23 00:20:00|22.08|21.92|22.08|21.92|22.12|21.96|22.07|21.91|128
1640219100000|2021-12-23 00:25:00|22.12|21.96|22.08|21.92|22.12|21.96|22.08|21.92|38
1640219400000|2021-12-23 00:30:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|11
1640219700000|2021-12-23 00:35:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|140
1640220000000|2021-12-23 00:40:00|||||||||10
1640220300000|2021-12-23 00:45:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|27
1640220600000|2021-12-23 00:50:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|4
1640220900000|2021-12-23 00:55:00|||||||||5
1640221200000|2021-12-23 01:00:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|15
1640221500000|2021-12-23 01:05:00|||||||||5
1640222100000|2021-12-23 01:15:00|||||||||4
1640222400000|2021-12-23 01:20:00|||||||||7
1640223000000|2021-12-23 01:30:00|22.08|21.92|22.08|21.92|22.08|21.92|22.03|21.87|19
1640223300000|2021-12-23 01:35:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1640223600000|2021-12-23 01:40:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|5
1640223900000|2021-12-23 01:45:00|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|7
1640224200000|2021-12-23 01:50:00|||||||||1
1640224500000|2021-12-23 01:55:00|||||||||4
1640224800000|2021-12-23 02:00:00|||||||||5
1640225100000|2021-12-23 02:05:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|26
1640225400000|2021-12-23 02:10:00|||||||||1
1640225700000|2021-12-23 02:15:00|||||||||5
1640226000000|2021-12-23 02:20:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|22
1640226300000|2021-12-23 02:25:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|6
1640226600000|2021-12-23 02:30:00|||||||||4
1640226900000|2021-12-23 02:35:00|||||||||1
1640227800000|2021-12-23 02:50:00|||||||||1
1640229000000|2021-12-23 03:10:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1640229300000|2021-12-23 03:15:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|8
1640229600000|2021-12-23 03:20:00|22.03|21.87|22.03|21.87|22.04|21.88|22.03|21.87|0
1640229900000|2021-12-23 03:25:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|0
1640230800000|2021-12-23 03:40:00|||||||||2
1640231400000|2021-12-23 03:50:00|||||||||3
1640231700000|2021-12-23 03:55:00|||||||||2
1640233500000|2021-12-23 04:25:00|||||||||1
1640234400000|2021-12-23 04:40:00|||||||||1
1640235300000|2021-12-23 04:55:00|||||||||1
1640235900000|2021-12-23 05:05:00|||||||||1
1640236500000|2021-12-23 05:15:00|||||||||1
1640237100000|2021-12-23 05:25:00|||||||||25
1640237400000|2021-12-23 05:30:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|84
1640237700000|2021-12-23 05:35:00|||||||||2
1640238000000|2021-12-23 05:40:00|||||||||2
1640238300000|2021-12-23 05:45:00|||||||||1
1640238600000|2021-12-23 05:50:00|||||||||2
1640239200000|2021-12-23 06:00:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|9
1640239500000|2021-12-23 06:05:00|||||||||2
1640239800000|2021-12-23 06:10:00|21.99|21.83|21.99|21.83|22.04|21.88|21.99|21.83|20
1640240100000|2021-12-23 06:15:00|||||||||4
1640240400000|2021-12-23 06:20:00|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|23
1640240700000|2021-12-23 06:25:00|22.02|21.86|21.99|21.83|22.04|21.88|21.99|21.83|3
1640241600000|2021-12-23 06:40:00|||||||||2
1640242200000|2021-12-23 06:50:00|||||||||2
1640242500000|2021-12-23 06:55:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|29
1640242800000|2021-12-23 07:00:00|21.99|21.83|21.99|21.83|21.99|21.83|21.97|21.81|7
1640243100000|2021-12-23 07:05:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1640243400000|2021-12-23 07:10:00|||||||||2
1640243700000|2021-12-23 07:15:00|||||||||4
1640244000000|2021-12-23 07:20:00|||||||||17
1640244300000|2021-12-23 07:25:00|||||||||7
1640244900000|2021-12-23 07:35:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|15
1640245200000|2021-12-23 07:40:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|38
1640245500000|2021-12-23 07:45:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|19
1640245800000|2021-12-23 07:50:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|15
1640246100000|2021-12-23 07:55:00|||||||||2
1640246400000|2021-12-23 08:00:00|21.97|21.81|21.95|21.79|22|21.84|21.95|21.79|24
1640246700000|2021-12-23 08:05:00|||||||||13
1640247000000|2021-12-23 08:10:00|22|21.84|22|21.84|22|21.84|21.95|21.79|37
1640247300000|2021-12-23 08:15:00|21.95|21.79|22|21.84|22|21.84|21.95|21.79|56
1640247600000|2021-12-23 08:20:00|22.05|21.89|21.98|21.82|22.05|21.89|21.95|21.79|30
1640247900000|2021-12-23 08:25:00|22|21.84|22|21.84|22|21.84|21.95|21.79|31
1640248200000|2021-12-23 08:30:00|21.95|21.79|21.95|21.79|22|21.84|21.95|21.79|22
1640248500000|2021-12-23 08:35:00|21.98|21.82|22|21.84|22.05|21.89|21.98|21.82|111
1640248800000|2021-12-23 08:40:00|22.03|21.87|22|21.84|22.05|21.89|22|21.84|38
1640249100000|2021-12-23 08:45:00|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|26
1640249400000|2021-12-23 08:50:00|21.98|21.82|21.85|21.69|22|21.84|21.8|21.64|188
1640249700000|2021-12-23 08:55:00|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|33
1640250000000|2021-12-23 09:00:00|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|15
1640250300000|2021-12-23 09:05:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|22
1640250600000|2021-12-23 09:10:00|21.83|21.67|21.83|21.67|21.85|21.69|21.8|21.64|29
1640250900000|2021-12-23 09:15:00|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|12
1640251200000|2021-12-23 09:20:00|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|12
1640251500000|2021-12-23 09:25:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|27
1640251800000|2021-12-23 09:30:00|21.91|21.75|21.9|21.74|21.91|21.75|21.86|21.7|12
1640252100000|2021-12-23 09:35:00|21.88|21.72|21.9|21.74|21.9|21.74|21.86|21.7|43
1640252400000|2021-12-23 09:40:00|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|37
1640252700000|2021-12-23 09:45:00|21.88|21.72|21.9|21.74|21.91|21.75|21.88|21.72|26
1640253300000|2021-12-23 09:55:00|||||||||4
1640253600000|2021-12-23 10:00:00|21.91|21.75|21.9|21.74|21.95|21.79|21.88|21.72|100
1640253900000|2021-12-23 10:05:00|||||||||34
1640254200000|2021-12-23 10:10:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|9
1640254500000|2021-12-23 10:15:00|||||||||2
1640254800000|2021-12-23 10:20:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|26
1640255100000|2021-12-23 10:25:00|||||||||1
1640255400000|2021-12-23 10:30:00|||||||||15
1640255700000|2021-12-23 10:35:00|21.8|21.64|21.81|21.65|21.81|21.65|21.78|21.62|35
1640256000000|2021-12-23 10:40:00|21.8|21.64|21.81|21.65|21.81|21.65|21.76|21.6|8
1640256300000|2021-12-23 10:45:00|||||||||4
1640256600000|2021-12-23 10:50:00|21.78|21.62|21.81|21.65|21.81|21.65|21.76|21.6|41
1640256900000|2021-12-23 10:55:00|21.8|21.64|21.81|21.65|21.81|21.65|21.76|21.6|8
1640257200000|2021-12-23 11:00:00|||||||||4
1640257800000|2021-12-23 11:10:00|21.78|21.62|21.81|21.65|21.81|21.65|21.76|21.6|27
1640258400000|2021-12-23 11:20:00|||||||||2
1640258700000|2021-12-23 11:25:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|7
1640259000000|2021-12-23 11:30:00|21.81|21.65|21.81|21.65|21.81|21.65|21.78|21.62|2
1640259600000|2021-12-23 11:40:00|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|7
1640259900000|2021-12-23 11:45:00|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|18
1640260200000|2021-12-23 11:50:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|10
1640260500000|2021-12-23 11:55:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|14
1640260800000|2021-12-23 12:00:00|||||||||9
1640261100000|2021-12-23 12:05:00|||||||||16
1640261400000|2021-12-23 12:10:00|||||||||6
1640261700000|2021-12-23 12:15:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1640262000000|2021-12-23 12:20:00|||||||||2
1640262300000|2021-12-23 12:25:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|67
1640262600000|2021-12-23 12:30:00|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|45
1640263200000|2021-12-23 12:40:00|21.79|21.63|21.79|21.63|21.79|21.63|21.76|21.6|11
1640263500000|2021-12-23 12:45:00|21.77|21.61|21.76|21.6|21.79|21.63|21.76|21.6|3
1640263800000|2021-12-23 12:50:00|||||||||4
1640264100000|2021-12-23 12:55:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|21
1640264400000|2021-12-23 13:00:00|21.81|21.65|21.81|21.65|21.81|21.65|21.76|21.6|39
1640264700000|2021-12-23 13:05:00|||||||||9
1640265000000|2021-12-23 13:10:00|||||||||8
1640265300000|2021-12-23 13:15:00|21.82|21.66|21.86|21.7|21.86|21.7|21.82|21.66|31
1640265600000|2021-12-23 13:20:00|21.91|21.75|21.87|21.71|21.91|21.75|21.86|21.7|53
1640265900000|2021-12-23 13:25:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|55
1640266200000|2021-12-23 13:30:00|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|45
1640266500000|2021-12-23 13:35:00|21.86|21.7|21.86|21.7|21.86|21.7|21.82|21.66|98
1640266800000|2021-12-23 13:40:00|21.87|21.71|21.86|21.7|21.91|21.75|21.86|21.7|88
1640267100000|2021-12-23 13:45:00|21.82|21.66|21.82|21.66|21.86|21.7|21.82|21.66|38
1640267400000|2021-12-23 13:50:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|29
1640267700000|2021-12-23 13:55:00|||||||||42
1640268000000|2021-12-23 14:00:00|21.81|21.65|21.81|21.65|21.82|21.66|21.77|21.61|25
1640268300000|2021-12-23 14:05:00|21.82|21.66|21.82|21.66|21.86|21.7|21.81|21.65|60
1640268600000|2021-12-23 14:10:00|21.84|21.68|21.82|21.66|21.86|21.7|21.82|21.66|94
1640268900000|2021-12-23 14:15:00|||||||||11
1640269200000|2021-12-23 14:20:00|||||||||16
1640269500000|2021-12-23 14:25:00|21.86|21.7|21.86|21.7|21.86|21.7|21.84|21.68|58
1640269800000|2021-12-23 14:30:00|21.84|21.68|21.67|21.51|21.86|21.7|21.67|21.51|288
1640270100000|2021-12-23 14:35:00|21.62|21.46|21.62|21.46|21.67|21.51|21.57|21.41|441
1640270400000|2021-12-23 14:40:00|21.67|21.51|21.72|21.56|21.72|21.56|21.67|21.51|291
1640270700000|2021-12-23 14:45:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|321
1640271000000|2021-12-23 14:50:00|21.82|21.66|21.86|21.7|21.87|21.71|21.77|21.61|451
1640271300000|2021-12-23 14:55:00|21.87|21.71|21.86|21.7|21.91|21.75|21.77|21.61|334
1640271600000|2021-12-23 15:00:00|21.87|21.71|21.87|21.71|21.87|21.71|21.77|21.61|487
1640271900000|2021-12-23 15:05:00|21.82|21.66|21.82|21.66|21.87|21.71|21.82|21.66|133
1640272200000|2021-12-23 15:10:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|160
1640272500000|2021-12-23 15:15:00|21.77|21.61|21.77|21.61|21.82|21.66|21.77|21.61|168
1640272800000|2021-12-23 15:20:00|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|266
1640273100000|2021-12-23 15:25:00|21.75|21.59|21.82|21.66|21.82|21.66|21.73|21.57|167
1640273400000|2021-12-23 15:30:00|21.77|21.61|21.82|21.66|21.87|21.71|21.77|21.61|234
1640273700000|2021-12-23 15:35:00|21.83|21.67|21.78|21.62|21.83|21.67|21.77|21.61|190
1640274000000|2021-12-23 15:40:00|21.77|21.61|21.73|21.57|21.78|21.62|21.73|21.57|224
1640274300000|2021-12-23 15:45:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|232
1640274600000|2021-12-23 15:50:00|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|369
1640274900000|2021-12-23 15:55:00|||||||||162
1640275200000|2021-12-23 16:00:00|21.67|21.51|21.63|21.47|21.67|21.51|21.63|21.47|156
1640275500000|2021-12-23 16:05:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|314
1640275800000|2021-12-23 16:10:00|21.6|21.44|21.68|21.52|21.68|21.52|21.58|21.42|229
1640276100000|2021-12-23 16:15:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|61
1640276400000|2021-12-23 16:20:00|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|258
1640276700000|2021-12-23 16:25:00|21.68|21.52|21.68|21.52|21.73|21.57|21.68|21.52|356
1640277000000|2021-12-23 16:30:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|234
1640277300000|2021-12-23 16:35:00|21.63|21.47|21.63|21.47|21.68|21.52|21.63|21.47|108
1640277600000|2021-12-23 16:40:00|||||||||100
1640277900000|2021-12-23 16:45:00|||||||||59
1640278200000|2021-12-23 16:50:00|||||||||31
1640278500000|2021-12-23 16:55:00|||||||||36
1640278800000|2021-12-23 17:00:00|||||||||46
1640279100000|2021-12-23 17:05:00|21.68|21.52|21.68|21.52|21.68|21.52|21.63|21.47|278
1640279400000|2021-12-23 17:10:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|156
1640279700000|2021-12-23 17:15:00|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|101
1640280000000|2021-12-23 17:20:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|41
1640280300000|2021-12-23 17:25:00|21.73|21.57|21.78|21.62|21.83|21.67|21.73|21.57|335
1640280600000|2021-12-23 17:30:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|278
1640280900000|2021-12-23 17:35:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|80
1640281200000|2021-12-23 17:40:00|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|149
1640281500000|2021-12-23 17:45:00|||||||||38
1640281800000|2021-12-23 17:50:00|||||||||65
1640282100000|2021-12-23 17:55:00|||||||||59
1640282400000|2021-12-23 18:00:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|146
1640282700000|2021-12-23 18:05:00|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|59
1640283000000|2021-12-23 18:10:00|21.74|21.58|21.78|21.62|21.79|21.63|21.73|21.57|92
1640283300000|2021-12-23 18:15:00|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|43
1640283600000|2021-12-23 18:20:00|||||||||46
1640283900000|2021-12-23 18:25:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|95
1640284200000|2021-12-23 18:30:00|||||||||50
1640284500000|2021-12-23 18:35:00|||||||||43
1640284800000|2021-12-23 18:40:00|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|138
1640285100000|2021-12-23 18:45:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|40
1640285400000|2021-12-23 18:50:00|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|90
1640285700000|2021-12-23 18:55:00|21.78|21.62|21.78|21.62|21.78|21.62|21.73|21.57|183
1640286000000|2021-12-23 19:00:00|21.73|21.57|21.74|21.58|21.78|21.62|21.73|21.57|185
1640286300000|2021-12-23 19:05:00|21.76|21.6|21.74|21.58|21.78|21.62|21.74|21.58|160
1640286600000|2021-12-23 19:10:00|||||||||896
1640286900000|2021-12-23 19:15:00|21.78|21.62|21.79|21.63|21.79|21.63|21.74|21.58|248
1640287200000|2021-12-23 19:20:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|126
1640287500000|2021-12-23 19:25:00|||||||||89
1640287800000|2021-12-23 19:30:00|||||||||169
1640288100000|2021-12-23 19:35:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|360
1640288400000|2021-12-23 19:40:00|||||||||51
1640288700000|2021-12-23 19:45:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|226
1640289000000|2021-12-23 19:50:00|21.74|21.58|21.74|21.58|21.74|21.58|21.69|21.53|95
1640289300000|2021-12-23 19:55:00|21.69|21.53|21.69|21.53|21.74|21.58|21.69|21.53|226
1640289600000|2021-12-23 20:00:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|265
1640289900000|2021-12-23 20:05:00|21.74|21.58|21.79|21.63|21.79|21.63|21.74|21.58|322
1640290200000|2021-12-23 20:10:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|82
1640290500000|2021-12-23 20:15:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|138
1640290800000|2021-12-23 20:20:00|||||||||99
1640291100000|2021-12-23 20:25:00|21.74|21.58|21.74|21.58|21.79|21.63|21.74|21.58|186
1640291400000|2021-12-23 20:30:00|21.79|21.63|21.79|21.63|21.84|21.68|21.79|21.63|336
1640291700000|2021-12-23 20:35:00|||||||||138
1640292000000|2021-12-23 20:40:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|130
1640292300000|2021-12-23 20:45:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|646
1640292600000|2021-12-23 20:50:00|21.69|21.53|21.74|21.58|21.74|21.58|21.69|21.53|464
1640292900000|2021-12-23 20:55:00|21.75|21.59|21.84|21.68|21.94|21.78|21.75|21.59|1086
1640293200000|2021-12-23 21:00:00|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|345
1640293500000|2021-12-23 21:05:00|21.79|21.63|21.88|21.72|21.88|21.72|21.79|21.63|264
1640293800000|2021-12-23 21:10:00|21.89|21.73|21.88|21.72|21.93|21.77|21.84|21.68|567
1640295000000|2021-12-23 21:30:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|292
1640295300000|2021-12-23 21:35:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|128
1640295600000|2021-12-23 21:40:00|21.89|21.73|21.86|21.7|21.89|21.73|21.84|21.68|33
1640295900000|2021-12-23 21:45:00|21.89|21.73|21.89|21.73|21.89|21.73|21.84|21.68|16
1640296200000|2021-12-23 21:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|21
1640296500000|2021-12-23 21:55:00|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|19
1640559600000|2021-12-26 23:00:00|21.96|21.8|22.01|21.85|22.03|21.87|21.94|21.78|18
1640559900000|2021-12-26 23:05:00|21.99|21.83|21.98|21.82|22.03|21.87|21.94|21.78|8
1640560200000|2021-12-26 23:10:00|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|53
1640560500000|2021-12-26 23:15:00|21.98|21.82|22.03|21.87|22.04|21.88|21.98|21.82|6
1640560800000|2021-12-26 23:20:00|22.04|21.88|22.03|21.87|22.04|21.88|22.01|21.85|1
1640561100000|2021-12-26 23:25:00|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|25
1640561400000|2021-12-26 23:30:00|22.06|21.9|22.03|21.87|22.06|21.9|22.03|21.87|6
1640561700000|2021-12-26 23:35:00|22.01|21.85|22.03|21.87|22.03|21.87|21.99|21.83|15
1640562000000|2021-12-26 23:40:00|22.04|21.88|22.06|21.9|22.08|21.92|22.04|21.88|3
1640562300000|2021-12-26 23:45:00|22.04|21.88|22.08|21.92|22.08|21.92|22.04|21.88|10
1640562600000|2021-12-26 23:50:00|22.06|21.9|22.06|21.9|22.08|21.92|22.04|21.88|7
1640562900000|2021-12-26 23:55:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1640563200000|2021-12-27 00:00:00|22.06|21.9|22.08|21.92|22.08|21.92|22.04|21.88|65
1640563500000|2021-12-27 00:05:00|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|17
1640563800000|2021-12-27 00:10:00|22.09|21.93|22.18|22.02|22.18|22.02|22.09|21.93|21
1640564100000|2021-12-27 00:15:00|22.13|21.97|22.13|21.97|22.18|22.02|22.13|21.97|38
1640564400000|2021-12-27 00:20:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|44
1640564700000|2021-12-27 00:25:00|22.08|21.92|22.09|21.93|22.13|21.97|22.08|21.92|31
1640565000000|2021-12-27 00:30:00|22.08|21.92|22.13|21.97|22.13|21.97|22.08|21.92|13
1640565300000|2021-12-27 00:35:00|22.11|21.95|22.13|21.97|22.13|21.97|22.09|21.93|4
1640565900000|2021-12-27 00:45:00|||||||||1
1640566200000|2021-12-27 00:50:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|7
1640566800000|2021-12-27 01:00:00|22.2|22.04|22.2|22.04|22.23|22.07|22.18|22.02|8
1640567100000|2021-12-27 01:05:00|22.22|22.06|22.18|22.02|22.23|22.07|22.18|22.02|25
1640567400000|2021-12-27 01:10:00|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|6
1640567700000|2021-12-27 01:15:00|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1640568000000|2021-12-27 01:20:00|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1640568300000|2021-12-27 01:25:00|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|3
1640568600000|2021-12-27 01:30:00|22.2|22.04|22.18|22.02|22.22|22.06|22.13|21.97|40
1640568900000|2021-12-27 01:35:00|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|6
1640569200000|2021-12-27 01:40:00|22.19|22.03|22.18|22.02|22.19|22.03|22.17|22.01|3
1640569500000|2021-12-27 01:45:00|22.19|22.03|22.19|22.03|22.19|22.03|22.15|21.99|1
1640569800000|2021-12-27 01:50:00|22.17|22.01|22.17|22.01|22.19|22.03|22.14|21.98|9
1640570100000|2021-12-27 01:55:00|22.18|22.02|22.19|22.03|22.21|22.05|22.18|22.02|10
1640570400000|2021-12-27 02:00:00|22.18|22.02|22.19|22.03|22.19|22.03|22.17|22.01|10
1640570700000|2021-12-27 02:05:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1640571000000|2021-12-27 02:10:00|22.16|22|22.16|22|22.16|22|22.16|22|2
1640571300000|2021-12-27 02:15:00|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|0
1640571900000|2021-12-27 02:25:00|22.16|22|22.14|21.98|22.18|22.02|22.14|21.98|10
1640572200000|2021-12-27 02:30:00|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|9
1640572500000|2021-12-27 02:35:00|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|0
1640574900000|2021-12-27 03:15:00|||||||||3
1640575200000|2021-12-27 03:20:00|||||||||1
1640576400000|2021-12-27 03:40:00|||||||||4
1640577000000|2021-12-27 03:50:00|||||||||1
1640577600000|2021-12-27 04:00:00|||||||||1
1640579100000|2021-12-27 04:25:00|||||||||1
1640583000000|2021-12-27 05:30:00|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1640583300000|2021-12-27 05:35:00|||||||||1
1640583600000|2021-12-27 05:40:00|22.16|22|22.18|22.02|22.18|22.02|22.15|21.99|10
1640584200000|2021-12-27 05:50:00|22.2|22.04|22.2|22.04|22.2|22.04|22.18|22.02|5
1640584500000|2021-12-27 05:55:00|22.22|22.06|22.2|22.04|22.23|22.07|22.18|22.02|4
1640584800000|2021-12-27 06:00:00|22.19|22.03|22.2|22.04|22.2|22.04|22.18|22.02|1
1640585100000|2021-12-27 06:05:00|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|0
1640585400000|2021-12-27 06:10:00|22.2|22.04|22.24|22.08|22.24|22.08|22.19|22.03|11
1640585700000|2021-12-27 06:15:00|22.26|22.1|22.24|22.08|22.29|22.13|22.24|22.08|6
1640586000000|2021-12-27 06:20:00|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|3
1640586300000|2021-12-27 06:25:00|22.28|22.12|22.26|22.1|22.29|22.13|22.24|22.08|40
1640586600000|2021-12-27 06:30:00|22.24|22.08|22.24|22.08|22.26|22.1|22.24|22.08|0
1640586900000|2021-12-27 06:35:00|22.26|22.1|22.28|22.12|22.29|22.13|22.24|22.08|0
1640587200000|2021-12-27 06:40:00|22.26|22.1|22.24|22.08|22.28|22.12|22.24|22.08|6
1640587500000|2021-12-27 06:45:00|22.26|22.1|22.24|22.08|22.26|22.1|22.24|22.08|1
1640587800000|2021-12-27 06:50:00|||||||||1
1640588100000|2021-12-27 06:55:00|||||||||6
1640588400000|2021-12-27 07:00:00|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|23
1640589300000|2021-12-27 07:15:00|||||||||1
1640589600000|2021-12-27 07:20:00|22.22|22.06|22.24|22.08|22.24|22.08|22.19|22.03|12
1640589900000|2021-12-27 07:25:00|22.29|22.13|22.24|22.08|22.29|22.13|22.24|22.08|8
1640590200000|2021-12-27 07:30:00|22.26|22.1|22.33|22.17|22.34|22.18|22.24|22.08|22
1640590500000|2021-12-27 07:35:00|22.29|22.13|22.29|22.13|22.33|22.17|22.29|22.13|48
1640590800000|2021-12-27 07:40:00|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|6
1640591100000|2021-12-27 07:45:00|22.33|22.17|22.33|22.17|22.34|22.18|22.29|22.13|12
1640591400000|2021-12-27 07:50:00|22.31|22.15|22.29|22.13|22.33|22.17|22.29|22.13|21
1640591700000|2021-12-27 07:55:00|||||||||47
1640592000000|2021-12-27 08:00:00|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|91
1640592300000|2021-12-27 08:05:00|22.24|22.08|22.2|22.04|22.24|22.08|22.19|22.03|16
1640592600000|2021-12-27 08:10:00|22.19|22.03|22.15|21.99|22.2|22.04|22.15|21.99|8
1640592900000|2021-12-27 08:15:00|22.19|22.03|22.15|21.99|22.19|22.03|22.15|21.99|4
1640593200000|2021-12-27 08:20:00|22.19|22.03|22.2|22.04|22.24|22.08|22.19|22.03|41
1640593500000|2021-12-27 08:25:00|22.22|22.06|22.24|22.08|22.24|22.08|22.2|22.04|7
1640593800000|2021-12-27 08:30:00|22.22|22.06|22.2|22.04|22.22|22.06|22.19|22.03|7
1640594100000|2021-12-27 08:35:00|22.19|22.03|22.15|21.99|22.19|22.03|22.13|21.97|24
1640594400000|2021-12-27 08:40:00|||||||||1
1640594700000|2021-12-27 08:45:00|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|19
1640595000000|2021-12-27 08:50:00|22.13|21.97|22.15|21.99|22.15|21.99|22.1|21.94|16
1640595300000|2021-12-27 08:55:00|22.13|21.97|22.1|21.94|22.13|21.97|22.08|21.92|4
1640595600000|2021-12-27 09:00:00|22.11|21.95|22.15|21.99|22.15|21.99|22.1|21.94|35
1640595900000|2021-12-27 09:05:00|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|4
1640596200000|2021-12-27 09:10:00|22.1|21.94|22.1|21.94|22.1|21.94|22.07|21.91|5
1640596500000|2021-12-27 09:15:00|22.09|21.93|22.1|21.94|22.12|21.96|22.09|21.93|4
1640596800000|2021-12-27 09:20:00|22.11|21.95|22.12|21.96|22.15|21.99|22.11|21.95|42
1640597100000|2021-12-27 09:25:00|||||||||19
1640597400000|2021-12-27 09:30:00|22.16|22|22.16|22|22.16|22|22.16|22|25
1640597700000|2021-12-27 09:35:00|22.12|21.96|22.12|21.96|22.16|22|22.12|21.96|5
1640598000000|2021-12-27 09:40:00|22.11|21.95|22.07|21.91|22.11|21.95|22.07|21.91|40
1640598300000|2021-12-27 09:45:00|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1640598600000|2021-12-27 09:50:00|22.02|21.86|22.04|21.88|22.06|21.9|22.02|21.86|36
1640598900000|2021-12-27 09:55:00|22.06|21.9|22.02|21.86|22.06|21.9|22.01|21.85|17
1640599200000|2021-12-27 10:00:00|22.01|21.85|22.06|21.9|22.06|21.9|22.01|21.85|30
1640599500000|2021-12-27 10:05:00|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|1
1640599800000|2021-12-27 10:10:00|||||||||3
1640600100000|2021-12-27 10:15:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1640600400000|2021-12-27 10:20:00|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|12
1640600700000|2021-12-27 10:25:00|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|4
1640601000000|2021-12-27 10:30:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|7
1640601300000|2021-12-27 10:35:00|22.06|21.9|22.06|21.9|22.06|21.9|22.02|21.86|5
1640601600000|2021-12-27 10:40:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|5
1640601900000|2021-12-27 10:45:00|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|1
1640602200000|2021-12-27 10:50:00|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|2
1640602500000|2021-12-27 10:55:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1640603100000|2021-12-27 11:05:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|4
1640603400000|2021-12-27 11:10:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|10
1640604000000|2021-12-27 11:20:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|21
1640604900000|2021-12-27 11:35:00|||||||||2
1640605200000|2021-12-27 11:40:00|||||||||2
1640605800000|2021-12-27 11:50:00|22.02|21.86|22.06|21.9|22.06|21.9|22.02|21.86|15
1640606100000|2021-12-27 11:55:00|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|1
1640606400000|2021-12-27 12:00:00|22.04|21.88|22.06|21.9|22.06|21.9|22.02|21.86|10
1640606700000|2021-12-27 12:05:00|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|11
1640607000000|2021-12-27 12:10:00|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|47
1640607300000|2021-12-27 12:15:00|||||||||8
1640607600000|2021-12-27 12:20:00|21.96|21.8|21.92|21.76|21.97|21.81|21.92|21.76|53
1640607900000|2021-12-27 12:25:00|||||||||2
1640608200000|2021-12-27 12:30:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|10
1640608500000|2021-12-27 12:35:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|10
1640608800000|2021-12-27 12:40:00|||||||||9
1640609100000|2021-12-27 12:45:00|||||||||12
1640609400000|2021-12-27 12:50:00|||||||||5
1640609700000|2021-12-27 12:55:00|||||||||2
1640610000000|2021-12-27 13:00:00|||||||||4
1640610300000|2021-12-27 13:05:00|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|238
1640610600000|2021-12-27 13:10:00|21.89|21.73|21.93|21.77|21.93|21.77|21.89|21.73|29
1640610900000|2021-12-27 13:15:00|21.89|21.73|21.88|21.72|21.93|21.77|21.88|21.72|12
1640611200000|2021-12-27 13:20:00|||||||||9
1640611500000|2021-12-27 13:25:00|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|6
1640611800000|2021-12-27 13:30:00|||||||||3
1640612100000|2021-12-27 13:35:00|||||||||32
1640612400000|2021-12-27 13:40:00|21.86|21.7|21.84|21.68|21.88|21.72|21.83|21.67|15
1640612700000|2021-12-27 13:45:00|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|8
1640613000000|2021-12-27 13:50:00|||||||||3
1640613300000|2021-12-27 13:55:00|||||||||3
1640613600000|2021-12-27 14:00:00|||||||||10
1640613900000|2021-12-27 14:05:00|21.88|21.72|21.88|21.72|21.88|21.72|21.84|21.68|107
1640614200000|2021-12-27 14:10:00|21.86|21.7|21.84|21.68|21.88|21.72|21.84|21.68|4
1640614500000|2021-12-27 14:15:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|53
1640614800000|2021-12-27 14:20:00|21.84|21.68|21.88|21.72|21.88|21.72|21.84|21.68|118
1640615100000|2021-12-27 14:25:00|21.93|21.77|21.93|21.77|21.93|21.77|21.89|21.73|41
1640615400000|2021-12-27 14:30:00|21.88|21.72|21.94|21.78|21.94|21.78|21.79|21.63|574
1640615700000|2021-12-27 14:35:00|21.93|21.77|21.99|21.83|21.99|21.83|21.89|21.73|477
1640616000000|2021-12-27 14:40:00|21.94|21.78|22.04|21.88|22.04|21.88|21.94|21.78|348
1640616300000|2021-12-27 14:45:00|22.03|21.87|22.03|21.87|22.04|21.88|22.03|21.87|126
1640616600000|2021-12-27 14:50:00|22.04|21.88|22.13|21.97|22.13|21.97|22.03|21.87|374
1640616900000|2021-12-27 14:55:00|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|122
1640617200000|2021-12-27 15:00:00|22.13|21.97|22.08|21.92|22.13|21.97|22.04|21.88|331
1640617500000|2021-12-27 15:05:00|22.04|21.88|21.99|21.83|22.08|21.92|21.99|21.83|340
1640617800000|2021-12-27 15:10:00|22.03|21.87|21.98|21.82|22.04|21.88|21.98|21.82|266
1640618100000|2021-12-27 15:15:00|21.94|21.78|21.94|21.78|21.99|21.83|21.94|21.78|237
1640618400000|2021-12-27 15:20:00|21.89|21.73|21.89|21.73|21.91|21.75|21.89|21.73|246
1640618700000|2021-12-27 15:25:00|21.86|21.7|21.85|21.69|21.86|21.7|21.84|21.68|142
1640619000000|2021-12-27 15:30:00|21.84|21.68|21.89|21.73|21.93|21.77|21.84|21.68|215
1640619300000|2021-12-27 15:35:00|21.9|21.74|21.86|21.7|21.91|21.75|21.86|21.7|139
1640619600000|2021-12-27 15:40:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|404
1640619900000|2021-12-27 15:45:00|||||||||86
1640620200000|2021-12-27 15:50:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|163
1640620500000|2021-12-27 15:55:00|||||||||131
1640620800000|2021-12-27 16:00:00|21.81|21.65|21.77|21.61|21.86|21.7|21.77|21.61|416
1640621100000|2021-12-27 16:05:00|21.76|21.6|21.77|21.61|21.77|21.61|21.72|21.56|269
1640621400000|2021-12-27 16:10:00|21.76|21.6|21.67|21.51|21.76|21.6|21.67|21.51|196
1640621700000|2021-12-27 16:15:00|21.72|21.56|21.71|21.55|21.76|21.6|21.71|21.55|596
1640622000000|2021-12-27 16:20:00|21.72|21.56|21.72|21.56|21.77|21.61|21.71|21.55|247
1640622300000|2021-12-27 16:25:00|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|256
1640622600000|2021-12-27 16:30:00|||||||||105
1640622900000|2021-12-27 16:35:00|||||||||210
1640623200000|2021-12-27 16:40:00|||||||||81
1640623500000|2021-12-27 16:45:00|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|123
1640623800000|2021-12-27 16:50:00|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|69
1640624100000|2021-12-27 16:55:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|177
1640624400000|2021-12-27 17:00:00|||||||||83
1640624700000|2021-12-27 17:05:00|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|97
1640625000000|2021-12-27 17:10:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|97
1640625300000|2021-12-27 17:15:00|||||||||153
1640625600000|2021-12-27 17:20:00|||||||||110
1640625900000|2021-12-27 17:25:00|||||||||145
1640626200000|2021-12-27 17:30:00|||||||||136
1640626500000|2021-12-27 17:35:00|||||||||124
1640626800000|2021-12-27 17:40:00|||||||||114
1640627100000|2021-12-27 17:45:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|119
1640627400000|2021-12-27 17:50:00|||||||||113
1640627700000|2021-12-27 17:55:00|||||||||92
1640628000000|2021-12-27 18:00:00|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|96
1640628300000|2021-12-27 18:05:00|||||||||54
1640628600000|2021-12-27 18:10:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|73
1640628900000|2021-12-27 18:15:00|21.76|21.6|21.76|21.6|21.76|21.6|21.75|21.59|123
1640629200000|2021-12-27 18:20:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|34
1640629500000|2021-12-27 18:25:00|||||||||134
1640629800000|2021-12-27 18:30:00|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|164
1640630100000|2021-12-27 18:35:00|21.73|21.57|21.73|21.57|21.77|21.61|21.73|21.57|244
1640630400000|2021-12-27 18:40:00|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|47
1640630700000|2021-12-27 18:45:00|||||||||205
1640631000000|2021-12-27 18:50:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|220
1640631300000|2021-12-27 18:55:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|213
1640631600000|2021-12-27 19:00:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|327
1640631900000|2021-12-27 19:05:00|21.63|21.47|21.59|21.43|21.63|21.47|21.59|21.43|229
1640632200000|2021-12-27 19:10:00|||||||||76
1640632500000|2021-12-27 19:15:00|||||||||171
1640632800000|2021-12-27 19:20:00|21.58|21.42|21.54|21.38|21.58|21.42|21.54|21.38|162
1640633100000|2021-12-27 19:25:00|||||||||210
1640633400000|2021-12-27 19:30:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|290
1640633700000|2021-12-27 19:35:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|281
1640634000000|2021-12-27 19:40:00|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|616
1640634300000|2021-12-27 19:45:00|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|143
1640634600000|2021-12-27 19:50:00|21.67|21.51|21.67|21.51|21.72|21.56|21.67|21.51|522
1640634900000|2021-12-27 19:55:00|21.68|21.52|21.67|21.51|21.72|21.56|21.67|21.51|192
1640635200000|2021-12-27 20:00:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|86
1640635500000|2021-12-27 20:05:00|21.68|21.52|21.68|21.52|21.72|21.56|21.67|21.51|115
1640635800000|2021-12-27 20:10:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|68
1640636100000|2021-12-27 20:15:00|21.77|21.61|21.72|21.56|21.77|21.61|21.72|21.56|174
1640636400000|2021-12-27 20:20:00|21.73|21.57|21.73|21.57|21.77|21.61|21.72|21.56|181
1640636700000|2021-12-27 20:25:00|21.69|21.53|21.63|21.47|21.71|21.55|21.63|21.47|315
1640637000000|2021-12-27 20:30:00|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|150
1640637300000|2021-12-27 20:35:00|21.68|21.52|21.68|21.52|21.68|21.52|21.67|21.51|78
1640637600000|2021-12-27 20:40:00|21.67|21.51|21.63|21.47|21.68|21.52|21.63|21.47|624
1640637900000|2021-12-27 20:45:00|21.62|21.46|21.63|21.47|21.63|21.47|21.58|21.42|497
1640638200000|2021-12-27 20:50:00|21.62|21.46|21.58|21.42|21.63|21.47|21.58|21.42|495
1640638500000|2021-12-27 20:55:00|21.62|21.46|21.6|21.44|21.62|21.46|21.55|21.39|1402
1640638800000|2021-12-27 21:00:00|21.63|21.47|21.58|21.42|21.65|21.49|21.55|21.39|510
1640639100000|2021-12-27 21:05:00|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|256
1640639400000|2021-12-27 21:10:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|141
1640640600000|2021-12-27 21:30:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|124
1640640900000|2021-12-27 21:35:00|21.59|21.43|21.55|21.39|21.59|21.43|21.55|21.39|19
1640641200000|2021-12-27 21:40:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|118
1640641500000|2021-12-27 21:45:00|||||||||35
1640642100000|2021-12-27 21:55:00|||||||||42
1640646000000|2021-12-27 23:00:00|21.62|21.46|21.6|21.44|21.64|21.48|21.6|21.44|0
1640646300000|2021-12-27 23:05:00|21.62|21.46|21.64|21.48|21.64|21.48|21.6|21.44|7
1640647200000|2021-12-27 23:20:00|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|3
1640647500000|2021-12-27 23:25:00|21.66|21.5|21.69|21.53|21.69|21.53|21.64|21.48|2
1640647800000|2021-12-27 23:30:00|||||||||2
1640648100000|2021-12-27 23:35:00|||||||||1
1640648400000|2021-12-27 23:40:00|||||||||3
1640648700000|2021-12-27 23:45:00|||||||||2
1640649000000|2021-12-27 23:50:00|||||||||1
1640649600000|2021-12-28 00:00:00|21.74|21.58|21.74|21.58|21.78|21.62|21.74|21.58|67
1640649900000|2021-12-28 00:05:00|||||||||1
1640650200000|2021-12-28 00:10:00|||||||||3
1640650500000|2021-12-28 00:15:00|||||||||3
1640650800000|2021-12-28 00:20:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|16
1640651100000|2021-12-28 00:25:00|||||||||1
1640651400000|2021-12-28 00:30:00|||||||||5
1640652000000|2021-12-28 00:40:00|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|38
1640652300000|2021-12-28 00:45:00|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|36
1640652900000|2021-12-28 00:55:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|22
1640653200000|2021-12-28 01:00:00|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|20
1640653500000|2021-12-28 01:05:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|8
1640653800000|2021-12-28 01:10:00|||||||||2
1640654100000|2021-12-28 01:15:00|21.72|21.56|21.75|21.59|21.78|21.62|21.7|21.54|45
1640654700000|2021-12-28 01:25:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|4
1640655000000|2021-12-28 01:30:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|2
1640655300000|2021-12-28 01:35:00|||||||||3
1640656200000|2021-12-28 01:50:00|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|6
1640656500000|2021-12-28 01:55:00|||||||||2
1640657700000|2021-12-28 02:15:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|4
1640658000000|2021-12-28 02:20:00|21.79|21.63|21.8|21.64|21.8|21.64|21.77|21.61|0
1640658300000|2021-12-28 02:25:00|||||||||7
1640658600000|2021-12-28 02:30:00|||||||||1
1640658900000|2021-12-28 02:35:00|||||||||1
1640659200000|2021-12-28 02:40:00|||||||||1
1640660100000|2021-12-28 02:55:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|109
1640660400000|2021-12-28 03:00:00|21.8|21.64|21.8|21.64|21.84|21.68|21.8|21.64|104
1640661000000|2021-12-28 03:10:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1640662200000|2021-12-28 03:30:00|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|22
1640662500000|2021-12-28 03:35:00|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|12
1640662800000|2021-12-28 03:40:00|||||||||2
1640663100000|2021-12-28 03:45:00|21.79|21.63|21.75|21.59|21.8|21.64|21.75|21.59|22
1640663400000|2021-12-28 03:50:00|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|5
1640664300000|2021-12-28 04:05:00|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|1
1640664600000|2021-12-28 04:10:00|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|0
1640664900000|2021-12-28 04:15:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|13
1640665200000|2021-12-28 04:20:00|||||||||17
1640665800000|2021-12-28 04:30:00|||||||||1
1640666400000|2021-12-28 04:40:00|||||||||2
1640667000000|2021-12-28 04:50:00|||||||||1
1640667600000|2021-12-28 05:00:00|||||||||1
1640668500000|2021-12-28 05:15:00|||||||||1
1640668800000|2021-12-28 05:20:00|||||||||1
1640669400000|2021-12-28 05:30:00|||||||||1
1640669700000|2021-12-28 05:35:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1640670000000|2021-12-28 05:40:00|||||||||1
1640671200000|2021-12-28 06:00:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|14
1640671500000|2021-12-28 06:05:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|12
1640671800000|2021-12-28 06:10:00|||||||||1
1640672100000|2021-12-28 06:15:00|||||||||2
1640672700000|2021-12-28 06:25:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|47
1640673000000|2021-12-28 06:30:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|3
1640673300000|2021-12-28 06:35:00|||||||||4
1640674500000|2021-12-28 06:55:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|3
1640674800000|2021-12-28 07:00:00|21.62|21.46|21.66|21.5|21.66|21.5|21.61|21.45|16
1640675100000|2021-12-28 07:05:00|||||||||1
1640676000000|2021-12-28 07:20:00|||||||||2
1640676600000|2021-12-28 07:30:00|21.67|21.51|21.71|21.55|21.71|21.55|21.66|21.5|10
1640676900000|2021-12-28 07:35:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|4
1640677200000|2021-12-28 07:40:00|21.77|21.61|21.77|21.61|21.77|21.61|21.72|21.56|17
1640677500000|2021-12-28 07:45:00|21.75|21.59|21.72|21.56|21.76|21.6|21.72|21.56|5
1640677800000|2021-12-28 07:50:00|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|2
1640678400000|2021-12-28 08:00:00|21.68|21.52|21.72|21.56|21.72|21.56|21.67|21.51|61
1640678700000|2021-12-28 08:05:00|21.69|21.53|21.67|21.51|21.72|21.56|21.67|21.51|8
1640679300000|2021-12-28 08:15:00|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|80
1640679600000|2021-12-28 08:20:00|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|43
1640679900000|2021-12-28 08:25:00|21.65|21.49|21.58|21.42|21.67|21.51|21.57|21.41|40
1640680200000|2021-12-28 08:30:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|26
1640680500000|2021-12-28 08:35:00|21.63|21.47|21.62|21.46|21.67|21.51|21.62|21.46|84
1640680800000|2021-12-28 08:40:00|21.6|21.44|21.58|21.42|21.62|21.46|21.58|21.42|9
1640681100000|2021-12-28 08:45:00|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|90
1640681400000|2021-12-28 08:50:00|21.57|21.41|21.53|21.37|21.57|21.41|21.53|21.37|106
1640681700000|2021-12-28 08:55:00|21.5|21.34|21.53|21.37|21.53|21.37|21.49|21.33|36
1640682000000|2021-12-28 09:00:00|||||||||1
1640682300000|2021-12-28 09:05:00|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|17
1640682600000|2021-12-28 09:10:00|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|7
1640682900000|2021-12-28 09:15:00|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|3
1640683200000|2021-12-28 09:20:00|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|16
1640683500000|2021-12-28 09:25:00|||||||||4
1640683800000|2021-12-28 09:30:00|||||||||7
1640684100000|2021-12-28 09:35:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|54
1640684400000|2021-12-28 09:40:00|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|80
1640684700000|2021-12-28 09:45:00|21.5|21.34|21.53|21.37|21.53|21.37|21.48|21.32|68
1640685000000|2021-12-28 09:50:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|1
1640685300000|2021-12-28 09:55:00|21.52|21.36|21.45|21.29|21.54|21.38|21.45|21.29|101
1640685600000|2021-12-28 10:00:00|||||||||5
1640685900000|2021-12-28 10:05:00|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|56
1640686200000|2021-12-28 10:10:00|||||||||11
1640686500000|2021-12-28 10:15:00|||||||||8
1640687100000|2021-12-28 10:25:00|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|13
1640687400000|2021-12-28 10:30:00|21.49|21.33|21.45|21.29|21.49|21.33|21.45|21.29|35
1640687700000|2021-12-28 10:35:00|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|111
1640688000000|2021-12-28 10:40:00|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|8
1640688300000|2021-12-28 10:45:00|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|1
1640688600000|2021-12-28 10:50:00|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|3
1640688900000|2021-12-28 10:55:00|||||||||1
1640689200000|2021-12-28 11:00:00|||||||||6
1640689800000|2021-12-28 11:10:00|||||||||1
1640690700000|2021-12-28 11:25:00|||||||||10
1640691000000|2021-12-28 11:30:00|||||||||1
1640691600000|2021-12-28 11:40:00|21.49|21.33|21.45|21.29|21.49|21.33|21.45|21.29|30
1640691900000|2021-12-28 11:45:00|||||||||1
1640692200000|2021-12-28 11:50:00|||||||||9
1640692500000|2021-12-28 11:55:00|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|70
1640692800000|2021-12-28 12:00:00|||||||||14
1640693100000|2021-12-28 12:05:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1640693400000|2021-12-28 12:10:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|3
1640693700000|2021-12-28 12:15:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|15
1640694000000|2021-12-28 12:20:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|38
1640694300000|2021-12-28 12:25:00|||||||||5
1640694900000|2021-12-28 12:35:00|||||||||1
1640695500000|2021-12-28 12:45:00|||||||||6
1640695800000|2021-12-28 12:50:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|15
1640696100000|2021-12-28 12:55:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|3
1640696400000|2021-12-28 13:00:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|3
1640696700000|2021-12-28 13:05:00|||||||||7
1640697000000|2021-12-28 13:10:00|21.46|21.3|21.46|21.3|21.46|21.3|21.41|21.25|50
1640697300000|2021-12-28 13:15:00|||||||||3
1640697600000|2021-12-28 13:20:00|||||||||8
1640697900000|2021-12-28 13:25:00|||||||||28
1640698200000|2021-12-28 13:30:00|||||||||36
1640698500000|2021-12-28 13:35:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|96
1640698800000|2021-12-28 13:40:00|||||||||41
1640699100000|2021-12-28 13:45:00|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|53
1640699400000|2021-12-28 13:50:00|21.42|21.26|21.46|21.3|21.46|21.3|21.41|21.25|144
1640699700000|2021-12-28 13:55:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|87
1640700000000|2021-12-28 14:00:00|21.55|21.39|21.55|21.39|21.55|21.39|21.51|21.35|58
1640700300000|2021-12-28 14:05:00|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|37
1640700600000|2021-12-28 14:10:00|21.51|21.35|21.51|21.35|21.55|21.39|21.51|21.35|40
1640700900000|2021-12-28 14:15:00|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|64
1640701200000|2021-12-28 14:20:00|21.48|21.32|21.55|21.39|21.55|21.39|21.48|21.32|30
1640701500000|2021-12-28 14:25:00|21.51|21.35|21.55|21.39|21.55|21.39|21.5|21.34|54
1640701800000|2021-12-28 14:30:00|21.57|21.41|21.65|21.49|21.74|21.58|21.55|21.39|994
1640702100000|2021-12-28 14:35:00|21.64|21.48|21.69|21.53|21.74|21.58|21.64|21.48|339
1640702400000|2021-12-28 14:40:00|21.65|21.49|21.5|21.34|21.65|21.49|21.5|21.34|349
1640702700000|2021-12-28 14:45:00|21.54|21.38|21.64|21.48|21.72|21.56|21.5|21.34|549
1640703000000|2021-12-28 14:50:00|21.66|21.5|21.54|21.38|21.7|21.54|21.5|21.34|378
1640703300000|2021-12-28 14:55:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|241
1640703600000|2021-12-28 15:00:00|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|409
1640703900000|2021-12-28 15:05:00|21.52|21.36|21.69|21.53|21.69|21.53|21.5|21.34|339
1640704200000|2021-12-28 15:10:00|21.65|21.49|21.64|21.48|21.65|21.49|21.6|21.44|197
1640704500000|2021-12-28 15:15:00|21.65|21.49|21.69|21.53|21.69|21.53|21.6|21.44|395
1640704800000|2021-12-28 15:20:00|21.65|21.49|21.55|21.39|21.65|21.49|21.55|21.39|317
1640705100000|2021-12-28 15:25:00|21.59|21.43|21.52|21.36|21.6|21.44|21.5|21.34|231
1640705400000|2021-12-28 15:30:00|21.55|21.39|21.47|21.31|21.55|21.39|21.47|21.31|360
1640705700000|2021-12-28 15:35:00|21.45|21.29|21.47|21.31|21.47|21.31|21.42|21.26|312
1640706000000|2021-12-28 15:40:00|21.5|21.34|21.5|21.34|21.5|21.34|21.42|21.26|309
1640706300000|2021-12-28 15:45:00|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|196
1640706600000|2021-12-28 15:50:00|21.5|21.34|21.47|21.31|21.5|21.34|21.42|21.26|433
1640706900000|2021-12-28 15:55:00|||||||||179
1640707200000|2021-12-28 16:00:00|21.43|21.27|21.42|21.26|21.47|21.31|21.42|21.26|334
1640707500000|2021-12-28 16:05:00|||||||||67
1640707800000|2021-12-28 16:10:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|143
1640708100000|2021-12-28 16:15:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|87
1640708400000|2021-12-28 16:20:00|21.38|21.22|21.47|21.31|21.47|21.31|21.38|21.22|297
1640708700000|2021-12-28 16:25:00|21.51|21.35|21.38|21.22|21.52|21.36|21.38|21.22|559
1640709000000|2021-12-28 16:30:00|21.4|21.24|21.42|21.26|21.47|21.31|21.38|21.22|332
1640709300000|2021-12-28 16:35:00|21.43|21.27|21.42|21.26|21.47|21.31|21.42|21.26|67
1640709600000|2021-12-28 16:40:00|21.43|21.27|21.47|21.31|21.47|21.31|21.42|21.26|171
1640709900000|2021-12-28 16:45:00|21.43|21.27|21.42|21.26|21.47|21.31|21.42|21.26|133
1640710200000|2021-12-28 16:50:00|21.4|21.24|21.33|21.17|21.42|21.26|21.33|21.17|305
1640710500000|2021-12-28 16:55:00|||||||||58
1640710800000|2021-12-28 17:00:00|||||||||93
1640711100000|2021-12-28 17:05:00|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|154
1640711400000|2021-12-28 17:10:00|21.38|21.22|21.38|21.22|21.38|21.22|21.37|21.21|26
1640711700000|2021-12-28 17:15:00|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|134
1640712000000|2021-12-28 17:20:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|96
1640712300000|2021-12-28 17:25:00|21.47|21.31|21.56|21.4|21.56|21.4|21.42|21.26|298
1640712600000|2021-12-28 17:30:00|21.52|21.36|21.69|21.53|21.69|21.53|21.52|21.36|456
1640712900000|2021-12-28 17:35:00|21.66|21.5|21.64|21.48|21.66|21.5|21.61|21.45|319
1640713200000|2021-12-28 17:40:00|||||||||120
1640713500000|2021-12-28 17:45:00|21.61|21.45|21.74|21.58|21.74|21.58|21.61|21.45|432
1640713800000|2021-12-28 17:50:00|21.73|21.57|21.64|21.48|21.74|21.58|21.61|21.45|350
1640714100000|2021-12-28 17:55:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|282
1640714400000|2021-12-28 18:00:00|21.67|21.51|21.65|21.49|21.7|21.54|21.61|21.45|214
1640714700000|2021-12-28 18:05:00|21.63|21.47|21.61|21.45|21.65|21.49|21.6|21.44|119
1640715000000|2021-12-28 18:10:00|21.6|21.44|21.61|21.45|21.61|21.45|21.56|21.4|119
1640715300000|2021-12-28 18:15:00|21.6|21.44|21.6|21.44|21.61|21.45|21.56|21.4|140
1640715600000|2021-12-28 18:20:00|21.65|21.49|21.65|21.49|21.7|21.54|21.6|21.44|208
1640715900000|2021-12-28 18:25:00|21.69|21.53|21.65|21.49|21.73|21.57|21.63|21.47|108
1640716200000|2021-12-28 18:30:00|21.61|21.45|21.65|21.49|21.7|21.54|21.61|21.45|215
1640716500000|2021-12-28 18:35:00|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|1655
1640716800000|2021-12-28 18:40:00|21.68|21.52|21.7|21.54|21.71|21.55|21.61|21.45|97
1640717100000|2021-12-28 18:45:00|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|44
1640717400000|2021-12-28 18:50:00|21.66|21.5|21.56|21.4|21.66|21.5|21.56|21.4|291
1640717700000|2021-12-28 18:55:00|21.58|21.42|21.51|21.35|21.6|21.44|21.51|21.35|188
1640718000000|2021-12-28 19:00:00|21.48|21.32|21.7|21.54|21.7|21.54|21.48|21.32|411
1640718300000|2021-12-28 19:05:00|21.65|21.49|21.73|21.57|21.73|21.57|21.65|21.49|209
1640718600000|2021-12-28 19:10:00|21.7|21.54|21.67|21.51|21.73|21.57|21.65|21.49|143
1640718900000|2021-12-28 19:15:00|21.65|21.49|21.6|21.44|21.67|21.51|21.56|21.4|89
1640719200000|2021-12-28 19:20:00|21.56|21.4|21.51|21.35|21.56|21.4|21.51|21.35|236
1640719500000|2021-12-28 19:25:00|21.53|21.37|21.5|21.34|21.56|21.4|21.46|21.3|246
1640719800000|2021-12-28 19:30:00|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|194
1640720100000|2021-12-28 19:35:00|||||||||187
1640720400000|2021-12-28 19:40:00|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|48
1640720700000|2021-12-28 19:45:00|21.46|21.3|21.46|21.3|21.51|21.35|21.41|21.25|290
1640721000000|2021-12-28 19:50:00|21.48|21.32|21.41|21.25|21.5|21.34|21.4|21.24|238
1640721300000|2021-12-28 19:55:00|21.38|21.22|21.37|21.21|21.41|21.25|21.36|21.2|423
1640721600000|2021-12-28 20:00:00|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|547
1640721900000|2021-12-28 20:05:00|21.37|21.21|21.28|21.12|21.38|21.22|21.28|21.12|401
1640722200000|2021-12-28 20:10:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|378
1640722500000|2021-12-28 20:15:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|188
1640722800000|2021-12-28 20:20:00|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|359
1640723100000|2021-12-28 20:25:00|21.32|21.16|21.28|21.12|21.33|21.17|21.28|21.12|180
1640723400000|2021-12-28 20:30:00|21.27|21.11|21.33|21.17|21.38|21.22|21.23|21.07|400
1640723700000|2021-12-28 20:35:00|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|230
1640724000000|2021-12-28 20:40:00|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|265
1640724300000|2021-12-28 20:45:00|||||||||190
1640724600000|2021-12-28 20:50:00|21.28|21.12|21.32|21.16|21.37|21.21|21.28|21.12|671
1640724900000|2021-12-28 20:55:00|21.37|21.21|21.15|20.99|21.37|21.21|21.15|20.99|2389
1640725200000|2021-12-28 21:00:00|21.18|21.02|21.18|21.02|21.2|21.04|21.15|20.99|717
1640725500000|2021-12-28 21:05:00|||||||||108
1640725800000|2021-12-28 21:10:00|21.15|20.99|21.15|20.99|21.18|21.02|21.15|20.99|119
1640727000000|2021-12-28 21:30:00|||||||||30
1640727300000|2021-12-28 21:35:00|21.17|21.01|21.15|20.99|21.18|21.02|21.15|20.99|151
1640727600000|2021-12-28 21:40:00|||||||||70
1640727900000|2021-12-28 21:45:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|104
1640728200000|2021-12-28 21:50:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|14
1640728500000|2021-12-28 21:55:00|21.19|21.03|21.15|20.99|21.19|21.03|21.15|20.99|68
1640732400000|2021-12-28 23:00:00|21.11|20.95|21.14|20.98|21.19|21.03|21.11|20.95|46
1640732700000|2021-12-28 23:05:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|30
1640733000000|2021-12-28 23:10:00|||||||||2
1640733300000|2021-12-28 23:15:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|24
1640733600000|2021-12-28 23:20:00|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|6
1640733900000|2021-12-28 23:25:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1640734200000|2021-12-28 23:30:00|||||||||1
1640734500000|2021-12-28 23:35:00|||||||||3
1640735100000|2021-12-28 23:45:00|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|6
1640735400000|2021-12-28 23:50:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1640735700000|2021-12-28 23:55:00|||||||||1
1640736000000|2021-12-29 00:00:00|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|17
1640736300000|2021-12-29 00:05:00|21.12|20.96|21.11|20.95|21.14|20.98|21.11|20.95|155
1640736600000|2021-12-29 00:10:00|||||||||1
1640736900000|2021-12-29 00:15:00|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|13
1640737200000|2021-12-29 00:20:00|||||||||3
1640737500000|2021-12-29 00:25:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|29
1640737800000|2021-12-29 00:30:00|21.16|21|21.14|20.98|21.16|21|21.14|20.98|2
1640738100000|2021-12-29 00:35:00|||||||||2
1640738400000|2021-12-29 00:40:00|||||||||1
1640738700000|2021-12-29 00:45:00|||||||||1
1640739000000|2021-12-29 00:50:00|||||||||1
1640739600000|2021-12-29 01:00:00|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|12
1640739900000|2021-12-29 01:05:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1640740200000|2021-12-29 01:10:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|14
1640740500000|2021-12-29 01:15:00|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|128
1640741100000|2021-12-29 01:25:00|||||||||1
1640741400000|2021-12-29 01:30:00|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|40
1640741700000|2021-12-29 01:35:00|21.21|21.05|21.2|21.04|21.24|21.08|21.2|21.04|22
1640742000000|2021-12-29 01:40:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|28
1640742300000|2021-12-29 01:45:00|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|6
1640742600000|2021-12-29 01:50:00|||||||||1
1640742900000|2021-12-29 01:55:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|11
1640743200000|2021-12-29 02:00:00|||||||||43
1640743500000|2021-12-29 02:05:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|46
1640744400000|2021-12-29 02:20:00|||||||||2
1640744700000|2021-12-29 02:25:00|||||||||1
1640745300000|2021-12-29 02:35:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|4
1640746200000|2021-12-29 02:50:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|7
1640746800000|2021-12-29 03:00:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|7
1640747100000|2021-12-29 03:05:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|0
1640747400000|2021-12-29 03:10:00|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|12
1640747700000|2021-12-29 03:15:00|||||||||5
1640748000000|2021-12-29 03:20:00|||||||||4
1640748300000|2021-12-29 03:25:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1640748600000|2021-12-29 03:30:00|21.12|20.96|21.12|20.96|21.15|20.99|21.11|20.95|65
1640748900000|2021-12-29 03:35:00|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|24
1640749200000|2021-12-29 03:40:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1640749500000|2021-12-29 03:45:00|21.15|20.99|21.12|20.96|21.15|20.99|21.11|20.95|21
1640749800000|2021-12-29 03:50:00|21.11|20.95|21.12|20.96|21.12|20.96|21.1|20.94|11
1640750100000|2021-12-29 03:55:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1640751000000|2021-12-29 04:10:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|7
1640751600000|2021-12-29 04:20:00|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|12
1640751900000|2021-12-29 04:25:00|||||||||1
1640752200000|2021-12-29 04:30:00|21.16|21|21.16|21|21.16|21|21.16|21|0
1640752500000|2021-12-29 04:35:00|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1640753700000|2021-12-29 04:55:00|||||||||1
1640755500000|2021-12-29 05:25:00|||||||||7
1640756100000|2021-12-29 05:35:00|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|8
1640757000000|2021-12-29 05:50:00|||||||||1
1640757900000|2021-12-29 06:05:00|||||||||2
1640758200000|2021-12-29 06:10:00|21.16|21|21.16|21|21.16|21|21.11|20.95|67
1640758800000|2021-12-29 06:20:00|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|4
1640759100000|2021-12-29 06:25:00|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1640759400000|2021-12-29 06:30:00|||||||||2
1640760600000|2021-12-29 06:50:00|||||||||1
1640760900000|2021-12-29 06:55:00|||||||||2
1640761500000|2021-12-29 07:05:00|||||||||14
1640761800000|2021-12-29 07:10:00|||||||||2
1640762400000|2021-12-29 07:20:00|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|99
1640762700000|2021-12-29 07:25:00|||||||||1
1640763000000|2021-12-29 07:30:00|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|71
1640763300000|2021-12-29 07:35:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1640763600000|2021-12-29 07:40:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|23
1640763900000|2021-12-29 07:45:00|||||||||1
1640764200000|2021-12-29 07:50:00|21.07|20.91|21.07|20.91|21.08|20.92|21.03|20.87|23
1640764500000|2021-12-29 07:55:00|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|62
1640764800000|2021-12-29 08:00:00|21.07|20.91|21.08|20.92|21.1|20.94|21.03|20.87|39
1640765100000|2021-12-29 08:05:00|21.07|20.91|21.08|20.92|21.08|20.92|21.03|20.87|38
1640765400000|2021-12-29 08:10:00|21.1|20.94|21.12|20.96|21.13|20.97|21.08|20.92|23
1640765700000|2021-12-29 08:15:00|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|35
1640766000000|2021-12-29 08:20:00|21.1|20.94|21.08|20.92|21.12|20.96|21.08|20.92|5
1640766300000|2021-12-29 08:25:00|||||||||19
1640766600000|2021-12-29 08:30:00|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|13
1640767200000|2021-12-29 08:40:00|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|12
1640767500000|2021-12-29 08:45:00|||||||||3
1640767800000|2021-12-29 08:50:00|||||||||8
1640768100000|2021-12-29 08:55:00|||||||||1
1640768400000|2021-12-29 09:00:00|||||||||1
1640768700000|2021-12-29 09:05:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|7
1640769000000|2021-12-29 09:10:00|21.1|20.94|21.12|20.96|21.13|20.97|21.08|20.92|10
1640769300000|2021-12-29 09:15:00|21.13|20.97|21.13|20.97|21.13|20.97|21.12|20.96|0
1640769900000|2021-12-29 09:25:00|21.12|20.96|21.09|20.93|21.12|20.96|21.08|20.92|27
1640770200000|2021-12-29 09:30:00|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|2
1640770500000|2021-12-29 09:35:00|||||||||2
1640770800000|2021-12-29 09:40:00|||||||||7
1640771100000|2021-12-29 09:45:00|||||||||6
1640771400000|2021-12-29 09:50:00|||||||||3
1640771700000|2021-12-29 09:55:00|||||||||9
1640772000000|2021-12-29 10:00:00|||||||||1
1640772300000|2021-12-29 10:05:00|||||||||6
1640772600000|2021-12-29 10:10:00|21.12|20.96|21.14|20.98|21.14|20.98|21.12|20.96|6
1640773200000|2021-12-29 10:20:00|||||||||4
1640773500000|2021-12-29 10:25:00|||||||||30
1640774400000|2021-12-29 10:40:00|||||||||1
1640774700000|2021-12-29 10:45:00|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|25
1640775000000|2021-12-29 10:50:00|21.12|20.96|21.14|20.98|21.17|21.01|21.12|20.96|43
1640775300000|2021-12-29 10:55:00|21.16|21|21.12|20.96|21.16|21|21.11|20.95|12
1640775600000|2021-12-29 11:00:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|9
1640775900000|2021-12-29 11:05:00|21.16|21|21.18|21.02|21.18|21.02|21.16|21|7
1640776200000|2021-12-29 11:10:00|||||||||5
1640776500000|2021-12-29 11:15:00|||||||||5
1640776800000|2021-12-29 11:20:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|41
1640777100000|2021-12-29 11:25:00|||||||||5
1640777400000|2021-12-29 11:30:00|||||||||6
1640777700000|2021-12-29 11:35:00|||||||||1
1640778000000|2021-12-29 11:40:00|||||||||1
1640778900000|2021-12-29 11:55:00|||||||||8
1640779200000|2021-12-29 12:00:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|31
1640779500000|2021-12-29 12:05:00|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|38
1640780100000|2021-12-29 12:15:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|49
1640780400000|2021-12-29 12:20:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|10
1640780700000|2021-12-29 12:25:00|||||||||2
1640781000000|2021-12-29 12:30:00|21.21|21.05|21.23|21.07|21.23|21.07|21.18|21.02|11
1640781300000|2021-12-29 12:35:00|21.19|21.03|21.2|21.04|21.21|21.05|21.18|21.02|16
1640781900000|2021-12-29 12:45:00|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|82
1640782200000|2021-12-29 12:50:00|||||||||9
1640782500000|2021-12-29 12:55:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|28
1640782800000|2021-12-29 13:00:00|||||||||11
1640783100000|2021-12-29 13:05:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|87
1640783400000|2021-12-29 13:10:00|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|12
1640783700000|2021-12-29 13:15:00|||||||||8
1640784000000|2021-12-29 13:20:00|||||||||4
1640784300000|2021-12-29 13:25:00|21.28|21.12|21.23|21.07|21.28|21.12|21.23|21.07|279
1640784600000|2021-12-29 13:30:00|||||||||19
1640784900000|2021-12-29 13:35:00|21.28|21.12|21.32|21.16|21.32|21.16|21.23|21.07|67
1640785200000|2021-12-29 13:40:00|21.3|21.14|21.28|21.12|21.32|21.16|21.28|21.12|38
1640785500000|2021-12-29 13:45:00|||||||||5
1640785800000|2021-12-29 13:50:00|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|7
1640786100000|2021-12-29 13:55:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|21
1640786400000|2021-12-29 14:00:00|21.23|21.07|21.18|21.02|21.23|21.07|21.18|21.02|100
1640786700000|2021-12-29 14:05:00|||||||||19
1640787000000|2021-12-29 14:10:00|21.13|20.97|21.13|20.97|21.15|20.99|21.13|20.97|19
1640787300000|2021-12-29 14:15:00|21.14|20.98|21.13|20.97|21.18|21.02|21.13|20.97|32
1640787600000|2021-12-29 14:20:00|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|4
1640787900000|2021-12-29 14:25:00|21.15|20.99|21.19|21.03|21.19|21.03|21.14|20.98|26
1640788200000|2021-12-29 14:30:00|21.17|21.01|21.1|20.94|21.24|21.08|21.09|20.93|544
1640788500000|2021-12-29 14:35:00|21.09|20.93|21.05|20.89|21.14|20.98|21.05|20.89|355
1640788800000|2021-12-29 14:40:00|21.02|20.86|21.15|20.99|21.15|20.99|20.97|20.81|745
1640789100000|2021-12-29 14:45:00|21.14|20.98|21.07|20.91|21.19|21.03|21.05|20.89|532
1640789400000|2021-12-29 14:50:00|21.08|20.92|21.03|20.87|21.12|20.96|21.02|20.86|433
1640789700000|2021-12-29 14:55:00|21.05|20.89|21.08|20.92|21.13|20.97|21.04|20.88|669
1640790000000|2021-12-29 15:00:00|21.05|20.89|21.1|20.94|21.13|20.97|21.03|20.87|698
1640790300000|2021-12-29 15:05:00|21.07|20.91|21.12|20.96|21.15|20.99|21.07|20.91|306
1640790600000|2021-12-29 15:10:00|21.13|20.97|21.35|21.19|21.4|21.24|21.12|20.96|687
1640790900000|2021-12-29 15:15:00|21.34|21.18|21.25|21.09|21.44|21.28|21.2|21.04|672
1640791200000|2021-12-29 15:20:00|21.22|21.06|21.17|21.01|21.25|21.09|21.12|20.96|729
1640791500000|2021-12-29 15:25:00|21.16|21|21.2|21.04|21.22|21.06|21.12|20.96|231
1640791800000|2021-12-29 15:30:00|21.21|21.05|21.12|20.96|21.24|21.08|21.1|20.94|482
1640792100000|2021-12-29 15:35:00|21.14|20.98|21.09|20.93|21.14|20.98|21.07|20.91|299
1640792400000|2021-12-29 15:40:00|21.06|20.9|20.99|20.83|21.09|20.93|20.95|20.79|453
1640792700000|2021-12-29 15:45:00|21|20.84|20.99|20.83|21|20.84|20.95|20.79|257
1640793000000|2021-12-29 15:50:00|21|20.84|20.95|20.79|21.04|20.88|20.95|20.79|265
1640793300000|2021-12-29 15:55:00|20.99|20.83|21|20.84|21|20.84|20.95|20.79|279
1640793600000|2021-12-29 16:00:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|213
1640793900000|2021-12-29 16:05:00|21.04|20.88|21|20.84|21.05|20.89|21|20.84|241
1640794200000|2021-12-29 16:10:00|21.02|20.86|21.1|20.94|21.14|20.98|21.02|20.86|244
1640794500000|2021-12-29 16:15:00|21.09|20.93|21.09|20.93|21.14|20.98|21.09|20.93|200
1640794800000|2021-12-29 16:20:00|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|107
1640795100000|2021-12-29 16:25:00|21.05|20.89|21.14|20.98|21.14|20.98|21.04|20.88|177
1640795400000|2021-12-29 16:30:00|21.12|20.96|21.09|20.93|21.19|21.03|21.09|20.93|229
1640795700000|2021-12-29 16:35:00|21.12|20.96|21.09|20.93|21.12|20.96|21.09|20.93|119
1640796000000|2021-12-29 16:40:00|21.08|20.92|21.04|20.88|21.08|20.92|21.04|20.88|97
1640796300000|2021-12-29 16:45:00|21.02|20.86|20.99|20.83|21.04|20.88|20.99|20.83|168
1640796600000|2021-12-29 16:50:00|20.97|20.81|21.04|20.88|21.04|20.88|20.97|20.81|222
1640796900000|2021-12-29 16:55:00|21.03|20.87|21.02|20.86|21.04|20.88|20.99|20.83|142
1640797200000|2021-12-29 17:00:00|20.99|20.83|20.98|20.82|21.04|20.88|20.94|20.78|504
1640797500000|2021-12-29 17:05:00|20.97|20.81|20.99|20.83|20.99|20.83|20.94|20.78|182
1640797800000|2021-12-29 17:10:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|61
1640798100000|2021-12-29 17:15:00|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|108
1640798400000|2021-12-29 17:20:00|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|255
1640798700000|2021-12-29 17:25:00|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|234
1640799000000|2021-12-29 17:30:00|20.96|20.8|20.96|20.8|20.98|20.82|20.96|20.8|148
1640799300000|2021-12-29 17:35:00|20.94|20.78|20.93|20.77|20.96|20.8|20.91|20.75|96
1640799600000|2021-12-29 17:40:00|20.91|20.75|20.95|20.79|20.95|20.79|20.91|20.75|477
1640799900000|2021-12-29 17:45:00|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|142
1640800200000|2021-12-29 17:50:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|146
1640800500000|2021-12-29 17:55:00|||||||||56
1640800800000|2021-12-29 18:00:00|20.89|20.73|20.83|20.67|20.89|20.73|20.81|20.65|241
1640801100000|2021-12-29 18:05:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|36
1640801400000|2021-12-29 18:10:00|||||||||37
1640801700000|2021-12-29 18:15:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|1127
1640802000000|2021-12-29 18:20:00|20.88|20.72|20.91|20.75|20.91|20.75|20.86|20.7|594
1640802300000|2021-12-29 18:25:00|||||||||40
1640802600000|2021-12-29 18:30:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|87
1640802900000|2021-12-29 18:35:00|20.88|20.72|20.91|20.75|20.91|20.75|20.87|20.71|148
1640803200000|2021-12-29 18:40:00|20.88|20.72|20.88|20.72|20.91|20.75|20.88|20.72|192
1640803500000|2021-12-29 18:45:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|78
1640803800000|2021-12-29 18:50:00|20.86|20.7|20.83|20.67|20.87|20.71|20.83|20.67|147
1640804100000|2021-12-29 18:55:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|99
1640804400000|2021-12-29 19:00:00|||||||||40
1640804700000|2021-12-29 19:05:00|||||||||35
1640805000000|2021-12-29 19:10:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|203
1640805300000|2021-12-29 19:15:00|||||||||78
1640805600000|2021-12-29 19:20:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|166
1640805900000|2021-12-29 19:25:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|264
1640806200000|2021-12-29 19:30:00|||||||||46
1640806500000|2021-12-29 19:35:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|206
1640806800000|2021-12-29 19:40:00|20.82|20.66|20.8|20.64|20.82|20.66|20.8|20.64|253
1640807100000|2021-12-29 19:45:00|20.82|20.66|20.82|20.66|20.82|20.66|20.8|20.64|58
1640807400000|2021-12-29 19:50:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|150
1640807700000|2021-12-29 19:55:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|225
1640808000000|2021-12-29 20:00:00|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|44
1640808300000|2021-12-29 20:05:00|20.82|20.66|20.77|20.61|20.82|20.66|20.73|20.57|361
1640808600000|2021-12-29 20:10:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|163
1640808900000|2021-12-29 20:15:00|20.8|20.64|20.77|20.61|20.82|20.66|20.77|20.61|140
1640809200000|2021-12-29 20:20:00|20.78|20.62|20.79|20.63|20.82|20.66|20.77|20.61|111
1640809500000|2021-12-29 20:25:00|20.78|20.62|20.72|20.56|20.78|20.62|20.72|20.56|207
1640809800000|2021-12-29 20:30:00|20.69|20.53|20.62|20.46|20.69|20.53|20.59|20.43|238
1640810100000|2021-12-29 20:35:00|20.59|20.43|20.64|20.48|20.67|20.51|20.59|20.43|286
1640810400000|2021-12-29 20:40:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|207
1640810700000|2021-12-29 20:45:00|20.59|20.43|20.55|20.39|20.59|20.43|20.54|20.38|720
1640811000000|2021-12-29 20:50:00|20.59|20.43|20.67|20.51|20.67|20.51|20.55|20.39|652
1640811300000|2021-12-29 20:55:00|20.69|20.53|20.69|20.53|20.82|20.66|20.69|20.53|1127
1640811600000|2021-12-29 21:00:00|20.72|20.56|20.74|20.58|20.74|20.58|20.69|20.53|287
1640811900000|2021-12-29 21:05:00|20.69|20.53|20.69|20.53|20.69|20.53|20.65|20.49|980
1640812200000|2021-12-29 21:10:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|89
1640813400000|2021-12-29 21:30:00|||||||||195
1640813700000|2021-12-29 21:35:00|||||||||5
1640814000000|2021-12-29 21:40:00|||||||||4
1640814300000|2021-12-29 21:45:00|||||||||36
1640814600000|2021-12-29 21:50:00|||||||||4
1640814900000|2021-12-29 21:55:00|||||||||58
1640818800000|2021-12-29 23:00:00|20.75|20.59|20.75|20.59|20.76|20.6|20.71|20.55|36
1640819100000|2021-12-29 23:05:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|10
1640819400000|2021-12-29 23:10:00|||||||||1
1640819700000|2021-12-29 23:15:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|4
1640820000000|2021-12-29 23:20:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|2
1640820300000|2021-12-29 23:25:00|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|1
1640820600000|2021-12-29 23:30:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1640820900000|2021-12-29 23:35:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|51
1640821500000|2021-12-29 23:45:00|||||||||3
1640821800000|2021-12-29 23:50:00|20.76|20.6|20.75|20.59|20.79|20.63|20.75|20.59|22
1640822100000|2021-12-29 23:55:00|||||||||15
1640822400000|2021-12-30 00:00:00|20.8|20.64|20.8|20.64|20.8|20.64|20.75|20.59|34
1640822700000|2021-12-30 00:05:00|||||||||2
1640823000000|2021-12-30 00:10:00|20.81|20.65|20.85|20.69|20.88|20.72|20.8|20.64|57
1640823300000|2021-12-30 00:15:00|20.86|20.7|20.85|20.69|20.88|20.72|20.85|20.69|28
1640823600000|2021-12-30 00:20:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|3
1640823900000|2021-12-30 00:25:00|20.84|20.68|20.85|20.69|20.85|20.69|20.83|20.67|13
1640824200000|2021-12-30 00:30:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|21
1640825700000|2021-12-30 00:55:00|||||||||5
1640826600000|2021-12-30 01:10:00|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|20
1640826900000|2021-12-30 01:15:00|20.75|20.59|20.75|20.59|20.78|20.62|20.75|20.59|22
1640827200000|2021-12-30 01:20:00|20.78|20.62|20.75|20.59|20.8|20.64|20.75|20.59|7
1640827500000|2021-12-30 01:25:00|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|22
1640827800000|2021-12-30 01:30:00|||||||||2
1640828100000|2021-12-30 01:35:00|||||||||1
1640828700000|2021-12-30 01:45:00|||||||||2
1640829600000|2021-12-30 02:00:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|21
1640829900000|2021-12-30 02:05:00|||||||||2
1640830200000|2021-12-30 02:10:00|20.72|20.56|20.75|20.59|20.75|20.59|20.7|20.54|3
1640830500000|2021-12-30 02:15:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|2
1640830800000|2021-12-30 02:20:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|9
1640831100000|2021-12-30 02:25:00|20.74|20.58|20.75|20.59|20.75|20.59|20.74|20.58|0
1640831700000|2021-12-30 02:35:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1640832300000|2021-12-30 02:45:00|||||||||2
1640832900000|2021-12-30 02:55:00|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|3
1640833200000|2021-12-30 03:00:00|20.8|20.64|20.76|20.6|20.81|20.65|20.76|20.6|4
1640833500000|2021-12-30 03:05:00|20.77|20.61|20.76|20.6|20.77|20.61|20.76|20.6|4
1640833800000|2021-12-30 03:10:00|20.79|20.63|20.81|20.65|20.81|20.65|20.77|20.61|3
1640834700000|2021-12-30 03:25:00|||||||||1
1640835000000|2021-12-30 03:30:00|||||||||1
1640835900000|2021-12-30 03:45:00|||||||||1
1640837100000|2021-12-30 04:05:00|||||||||3
1640837700000|2021-12-30 04:15:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|24
1640838000000|2021-12-30 04:20:00|||||||||1
1640838300000|2021-12-30 04:25:00|||||||||3
1640838600000|2021-12-30 04:30:00|20.8|20.64|20.79|20.63|20.8|20.64|20.78|20.62|30
1640838900000|2021-12-30 04:35:00|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1640839500000|2021-12-30 04:45:00|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|8
1640839800000|2021-12-30 04:50:00|20.78|20.62|20.78|20.62|20.8|20.64|20.78|20.62|13
1640840100000|2021-12-30 04:55:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|0
1640840700000|2021-12-30 05:05:00|||||||||1
1640841000000|2021-12-30 05:10:00|||||||||1
1640841900000|2021-12-30 05:25:00|20.81|20.65|20.8|20.64|20.81|20.65|20.78|20.62|12
1640842200000|2021-12-30 05:30:00|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|1
1640842500000|2021-12-30 05:35:00|20.8|20.64|20.81|20.65|20.81|20.65|20.8|20.64|0
1640843100000|2021-12-30 05:45:00|20.8|20.64|20.82|20.66|20.82|20.66|20.8|20.64|0
1640843700000|2021-12-30 05:55:00|20.83|20.67|20.85|20.69|20.85|20.69|20.83|20.67|8
1640844000000|2021-12-30 06:00:00|20.87|20.71|20.85|20.69|20.87|20.71|20.82|20.66|5
1640844300000|2021-12-30 06:05:00|20.86|20.7|20.81|20.65|20.87|20.71|20.77|20.61|18
1640844600000|2021-12-30 06:10:00|20.8|20.64|20.77|20.61|20.81|20.65|20.77|20.61|1
1640844900000|2021-12-30 06:15:00|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|0
1640845200000|2021-12-30 06:20:00|||||||||1
1640845800000|2021-12-30 06:30:00|20.78|20.62|20.77|20.61|20.8|20.64|20.77|20.61|5
1640847000000|2021-12-30 06:50:00|||||||||2
1640847600000|2021-12-30 07:00:00|||||||||2
1640847900000|2021-12-30 07:05:00|20.81|20.65|20.8|20.64|20.81|20.65|20.77|20.61|6
1640848200000|2021-12-30 07:10:00|20.79|20.63|20.8|20.64|20.8|20.64|20.77|20.61|10
1640848800000|2021-12-30 07:20:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|2
1640849100000|2021-12-30 07:25:00|||||||||5
1640849400000|2021-12-30 07:30:00|20.72|20.56|20.67|20.51|20.72|20.56|20.67|20.51|61
1640849700000|2021-12-30 07:35:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|55
1640850000000|2021-12-30 07:40:00|||||||||6
1640850300000|2021-12-30 07:45:00|||||||||3
1640850600000|2021-12-30 07:50:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|31
1640851200000|2021-12-30 08:00:00|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|88
1640851500000|2021-12-30 08:05:00|20.73|20.57|20.77|20.61|20.77|20.61|20.73|20.57|35
1640851800000|2021-12-30 08:10:00|||||||||1
1640852100000|2021-12-30 08:15:00|||||||||12
1640852400000|2021-12-30 08:20:00|20.74|20.58|20.73|20.57|20.77|20.61|20.72|20.56|43
1640852700000|2021-12-30 08:25:00|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|3
1640853000000|2021-12-30 08:30:00|20.73|20.57|20.77|20.61|20.77|20.61|20.72|20.56|27
1640853300000|2021-12-30 08:35:00|||||||||15
1640853600000|2021-12-30 08:40:00|20.72|20.56|20.72|20.56|20.76|20.6|20.72|20.56|22
1640853900000|2021-12-30 08:45:00|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|51
1640854200000|2021-12-30 08:50:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|4
1640854500000|2021-12-30 08:55:00|||||||||1
1640854800000|2021-12-30 09:00:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|21
1640855100000|2021-12-30 09:05:00|||||||||11
1640855700000|2021-12-30 09:15:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|33
1640856000000|2021-12-30 09:20:00|20.61|20.45|20.59|20.43|20.64|20.48|20.59|20.43|15
1640856300000|2021-12-30 09:25:00|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|108
1640856600000|2021-12-30 09:30:00|||||||||2
1640856900000|2021-12-30 09:35:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|59
1640857200000|2021-12-30 09:40:00|||||||||11
1640857500000|2021-12-30 09:45:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1640857800000|2021-12-30 09:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1640858100000|2021-12-30 09:55:00|||||||||2
1640858400000|2021-12-30 10:00:00|20.63|20.47|20.61|20.45|20.63|20.47|20.6|20.44|7
1640858700000|2021-12-30 10:05:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|7
1640859000000|2021-12-30 10:10:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|9
1640859300000|2021-12-30 10:15:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|7
1640859600000|2021-12-30 10:20:00|20.63|20.47|20.65|20.49|20.65|20.49|20.61|20.45|31
1640859900000|2021-12-30 10:25:00|||||||||3
1640860200000|2021-12-30 10:30:00|||||||||21
1640860500000|2021-12-30 10:35:00|||||||||13
1640860800000|2021-12-30 10:40:00|20.61|20.45|20.61|20.45|20.61|20.45|20.6|20.44|30
1640861100000|2021-12-30 10:45:00|20.63|20.47|20.65|20.49|20.65|20.49|20.6|20.44|32
1640861400000|2021-12-30 10:50:00|20.68|20.52|20.65|20.49|20.68|20.52|20.65|20.49|27
1640861700000|2021-12-30 10:55:00|20.66|20.5|20.65|20.49|20.68|20.52|20.63|20.47|13
1640862000000|2021-12-30 11:00:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|16
1640862300000|2021-12-30 11:05:00|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|17
1640862600000|2021-12-30 11:10:00|20.63|20.47|20.63|20.47|20.65|20.49|20.6|20.44|34
1640862900000|2021-12-30 11:15:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1640863200000|2021-12-30 11:20:00|20.63|20.47|20.64|20.48|20.65|20.49|20.63|20.47|15
1640863500000|2021-12-30 11:25:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1640863800000|2021-12-30 11:30:00|||||||||12
1640864100000|2021-12-30 11:35:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|29
1640864400000|2021-12-30 11:40:00|||||||||35
1640864700000|2021-12-30 11:45:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|14
1640865000000|2021-12-30 11:50:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|47
1640865300000|2021-12-30 11:55:00|||||||||12
1640865600000|2021-12-30 12:00:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|6
1640865900000|2021-12-30 12:05:00|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|64
1640866200000|2021-12-30 12:10:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|5
1640866500000|2021-12-30 12:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|24
1640866800000|2021-12-30 12:20:00|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|26
1640867100000|2021-12-30 12:25:00|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|5
1640867400000|2021-12-30 12:30:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|11
1640867700000|2021-12-30 12:35:00|||||||||6
1640868000000|2021-12-30 12:40:00|||||||||37
1640868300000|2021-12-30 12:45:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1640868600000|2021-12-30 12:50:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1640868900000|2021-12-30 12:55:00|||||||||10
1640869200000|2021-12-30 13:00:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|88
1640869500000|2021-12-30 13:05:00|20.61|20.45|20.61|20.45|20.61|20.45|20.59|20.43|4
1640869800000|2021-12-30 13:10:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|12
1640870100000|2021-12-30 13:15:00|20.63|20.47|20.66|20.5|20.66|20.5|20.61|20.45|8
1640870400000|2021-12-30 13:20:00|||||||||6
1640870700000|2021-12-30 13:25:00|20.65|20.49|20.62|20.46|20.66|20.5|20.62|20.46|22
1640871000000|2021-12-30 13:30:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|9
1640871300000|2021-12-30 13:35:00|||||||||2
1640871600000|2021-12-30 13:40:00|||||||||7
1640871900000|2021-12-30 13:45:00|||||||||9
1640872200000|2021-12-30 13:50:00|20.59|20.43|20.59|20.43|20.6|20.44|20.56|20.4|44
1640872500000|2021-12-30 13:55:00|20.57|20.41|20.56|20.4|20.59|20.43|20.56|20.4|34
1640872800000|2021-12-30 14:00:00|20.57|20.41|20.56|20.4|20.61|20.45|20.56|20.4|65
1640873100000|2021-12-30 14:05:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|106
1640873700000|2021-12-30 14:15:00|20.58|20.42|20.61|20.45|20.61|20.45|20.58|20.42|65
1640874000000|2021-12-30 14:20:00|||||||||3
1640874300000|2021-12-30 14:25:00|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|59
1640874600000|2021-12-30 14:30:00|20.63|20.47|20.48|20.32|20.66|20.5|20.48|20.32|590
1640874900000|2021-12-30 14:35:00|20.44|20.28|20.58|20.42|20.59|20.43|20.44|20.28|1084
1640875200000|2021-12-30 14:40:00|20.59|20.43|20.64|20.48|20.68|20.52|20.55|20.39|631
1640875500000|2021-12-30 14:45:00|20.65|20.49|20.59|20.43|20.68|20.52|20.58|20.42|298
1640875800000|2021-12-30 14:50:00|20.58|20.42|20.64|20.48|20.68|20.52|20.55|20.39|361
1640876100000|2021-12-30 14:55:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|188
1640876400000|2021-12-30 15:00:00|20.56|20.4|20.58|20.42|20.6|20.44|20.55|20.39|487
1640876700000|2021-12-30 15:05:00|20.59|20.43|20.55|20.39|20.6|20.44|20.54|20.38|110
1640877000000|2021-12-30 15:10:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|218
1640877300000|2021-12-30 15:15:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|170
1640877600000|2021-12-30 15:20:00|20.53|20.37|20.45|20.29|20.55|20.39|20.45|20.29|274
1640877900000|2021-12-30 15:25:00|20.48|20.32|20.45|20.29|20.48|20.32|20.4|20.24|397
1640878200000|2021-12-30 15:30:00|20.44|20.28|20.45|20.29|20.48|20.32|20.43|20.27|184
1640878500000|2021-12-30 15:35:00|20.43|20.27|20.45|20.29|20.5|20.34|20.43|20.27|342
1640878800000|2021-12-30 15:40:00|||||||||142
1640879100000|2021-12-30 15:45:00|||||||||222
1640879400000|2021-12-30 15:50:00|20.42|20.26|20.45|20.29|20.45|20.29|20.41|20.25|229
1640879700000|2021-12-30 15:55:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|327
1640880000000|2021-12-30 16:00:00|20.55|20.39|20.55|20.39|20.55|20.39|20.5|20.34|293
1640880300000|2021-12-30 16:05:00|20.54|20.38|20.55|20.39|20.55|20.39|20.5|20.34|203
1640880600000|2021-12-30 16:10:00|20.54|20.38|20.5|20.34|20.55|20.39|20.5|20.34|94
1640880900000|2021-12-30 16:15:00|||||||||76
1640881200000|2021-12-30 16:20:00|20.52|20.36|20.5|20.34|20.53|20.37|20.5|20.34|123
1640881500000|2021-12-30 16:25:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|147
1640881800000|2021-12-30 16:30:00|20.53|20.37|20.55|20.39|20.58|20.42|20.53|20.37|131
1640882100000|2021-12-30 16:35:00|20.53|20.37|20.53|20.37|20.55|20.39|20.5|20.34|96
1640882400000|2021-12-30 16:40:00|20.55|20.39|20.55|20.39|20.6|20.44|20.53|20.37|189
1640882700000|2021-12-30 16:45:00|20.53|20.37|20.5|20.34|20.54|20.38|20.5|20.34|68
1640883000000|2021-12-30 16:50:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|224
1640883300000|2021-12-30 16:55:00|||||||||70
1640883600000|2021-12-30 17:00:00|||||||||125
1640883900000|2021-12-30 17:05:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|164
1640884200000|2021-12-30 17:10:00|20.44|20.28|20.49|20.33|20.5|20.34|20.44|20.28|189
1640884500000|2021-12-30 17:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|82
1640884800000|2021-12-30 17:20:00|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|162
1640885100000|2021-12-30 17:25:00|20.5|20.34|20.45|20.29|20.5|20.34|20.45|20.29|330
1640885400000|2021-12-30 17:30:00|||||||||280
1640885700000|2021-12-30 17:35:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|61
1640886000000|2021-12-30 17:40:00|||||||||182
1640886300000|2021-12-30 17:45:00|||||||||103
1640886600000|2021-12-30 17:50:00|||||||||67
1640886900000|2021-12-30 17:55:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|167
1640887200000|2021-12-30 18:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|83
1640887500000|2021-12-30 18:05:00|||||||||223
1640887800000|2021-12-30 18:10:00|||||||||57
1640888100000|2021-12-30 18:15:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|370
1640888400000|2021-12-30 18:20:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|322
1640888700000|2021-12-30 18:25:00|||||||||56
1640889000000|2021-12-30 18:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|120
1640889300000|2021-12-30 18:35:00|||||||||41
1640889600000|2021-12-30 18:40:00|||||||||42
1640889900000|2021-12-30 18:45:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|83
1640890200000|2021-12-30 18:50:00|||||||||64
1640890500000|2021-12-30 18:55:00|||||||||56
1640890800000|2021-12-30 19:00:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|254
1640891100000|2021-12-30 19:05:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|55
1640891400000|2021-12-30 19:10:00|||||||||77
1640891700000|2021-12-30 19:15:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|124
1640892000000|2021-12-30 19:20:00|||||||||98
1640892300000|2021-12-30 19:25:00|20.36|20.2|20.41|20.25|20.41|20.25|20.36|20.2|162
1640892600000|2021-12-30 19:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|128
1640892900000|2021-12-30 19:35:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|51
1640893200000|2021-12-30 19:40:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|152
1640893500000|2021-12-30 19:45:00|||||||||106
1640893800000|2021-12-30 19:50:00|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|425
1640894100000|2021-12-30 19:55:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|648
1640894400000|2021-12-30 20:00:00|20.33|20.17|20.38|20.22|20.41|20.25|20.33|20.17|429
1640894700000|2021-12-30 20:05:00|20.41|20.25|20.43|20.27|20.46|20.3|20.38|20.22|81
1640895000000|2021-12-30 20:10:00|20.46|20.3|20.5|20.34|20.51|20.35|20.43|20.27|387
1640895300000|2021-12-30 20:15:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|52
1640895600000|2021-12-30 20:20:00|20.46|20.3|20.5|20.34|20.5|20.34|20.45|20.29|152
1640895900000|2021-12-30 20:25:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|247
1640896200000|2021-12-30 20:30:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|221
1640896500000|2021-12-30 20:35:00|20.52|20.36|20.6|20.44|20.63|20.47|20.5|20.34|463
1640896800000|2021-12-30 20:40:00|20.63|20.47|20.71|20.55|20.73|20.57|20.63|20.47|349
1640897100000|2021-12-30 20:45:00|20.76|20.6|20.8|20.64|20.85|20.69|20.71|20.55|684
1640897400000|2021-12-30 20:50:00|20.81|20.65|20.75|20.59|20.95|20.79|20.66|20.5|1486
1640897700000|2021-12-30 20:55:00|20.77|20.61|20.75|20.59|20.93|20.77|20.75|20.59|1446
1640898000000|2021-12-30 21:00:00|20.8|20.64|20.8|20.64|20.8|20.64|20.71|20.55|602
1640898300000|2021-12-30 21:05:00|20.76|20.6|20.71|20.55|20.8|20.64|20.71|20.55|240
1640898600000|2021-12-30 21:10:00|20.66|20.5|20.63|20.47|20.66|20.5|20.58|20.42|694
1640899800000|2021-12-30 21:30:00|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|85
1640900100000|2021-12-30 21:35:00|||||||||7
1640900400000|2021-12-30 21:40:00|20.72|20.56|20.7|20.54|20.72|20.56|20.68|20.52|21
1640900700000|2021-12-30 21:45:00|20.68|20.52|20.63|20.47|20.72|20.56|20.63|20.47|110
1640901300000|2021-12-30 21:55:00|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|126
1640905200000|2021-12-30 23:00:00|20.64|20.48|20.64|20.48|20.64|20.48|20.6|20.44|1
1640905500000|2021-12-30 23:05:00|||||||||18
1640905800000|2021-12-30 23:10:00|||||||||1
1640906100000|2021-12-30 23:15:00|||||||||7
1640906400000|2021-12-30 23:20:00|||||||||8
1640907000000|2021-12-30 23:30:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|11
1640908200000|2021-12-30 23:50:00|||||||||1
1640908500000|2021-12-30 23:55:00|||||||||1
1640908800000|2021-12-31 00:00:00|||||||||1
1640909100000|2021-12-31 00:05:00|20.72|20.56|20.72|20.56|20.72|20.56|20.69|20.53|43
1640909400000|2021-12-31 00:10:00|20.69|20.53|20.72|20.56|20.72|20.56|20.69|20.53|15
1640909700000|2021-12-31 00:15:00|20.69|20.53|20.77|20.61|20.77|20.61|20.69|20.53|42
1640910000000|2021-12-31 00:20:00|20.79|20.63|20.86|20.7|20.86|20.7|20.77|20.61|105
1640910300000|2021-12-31 00:25:00|20.82|20.66|20.95|20.79|21.01|20.85|20.82|20.66|113
1640910600000|2021-12-31 00:30:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|25
1640910900000|2021-12-31 00:35:00|20.96|20.8|20.95|20.79|20.97|20.81|20.94|20.78|9
1640911200000|2021-12-31 00:40:00|20.96|20.8|20.99|20.83|20.99|20.83|20.95|20.79|25
1640911500000|2021-12-31 00:45:00|20.97|20.81|20.99|20.83|20.99|20.83|20.96|20.8|14
1640911800000|2021-12-31 00:50:00|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|29
1640912100000|2021-12-31 00:55:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|76
1640912400000|2021-12-31 01:00:00|20.95|20.79|20.86|20.7|20.96|20.8|20.86|20.7|55
1640912700000|2021-12-31 01:05:00|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|2
1640913000000|2021-12-31 01:10:00|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|22
1640913300000|2021-12-31 01:15:00|20.83|20.67|20.73|20.57|20.83|20.67|20.73|20.57|136
1640913600000|2021-12-31 01:20:00|20.7|20.54|20.68|20.52|20.7|20.54|20.65|20.49|94
1640913900000|2021-12-31 01:25:00|20.69|20.53|20.65|20.49|20.69|20.53|20.65|20.49|12
1640914200000|2021-12-31 01:30:00|20.68|20.52|20.73|20.57|20.73|20.57|20.66|20.5|5
1640914500000|2021-12-31 01:35:00|20.71|20.55|20.68|20.52|20.73|20.57|20.68|20.52|4
1640914800000|2021-12-31 01:40:00|20.7|20.54|20.65|20.49|20.7|20.54|20.64|20.48|14
1640915100000|2021-12-31 01:45:00|||||||||1
1640915400000|2021-12-31 01:50:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|33
1640915700000|2021-12-31 01:55:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|1
1640916000000|2021-12-31 02:00:00|20.63|20.47|20.65|20.49|20.66|20.5|20.6|20.44|6
1640916300000|2021-12-31 02:05:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1640916600000|2021-12-31 02:10:00|20.66|20.5|20.68|20.52|20.68|20.52|20.65|20.49|7
1640916900000|2021-12-31 02:15:00|20.66|20.5|20.65|20.49|20.68|20.52|20.65|20.49|2
1640917200000|2021-12-31 02:20:00|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|33
1640917500000|2021-12-31 02:25:00|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|1
1640917800000|2021-12-31 02:30:00|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|47
1640918100000|2021-12-31 02:35:00|||||||||2
1640918400000|2021-12-31 02:40:00|||||||||1
1640918700000|2021-12-31 02:45:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1640920200000|2021-12-31 03:10:00|20.78|20.62|20.78|20.62|20.83|20.67|20.78|20.62|41
1640920500000|2021-12-31 03:15:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|0
1640920800000|2021-12-31 03:20:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|7
1640921100000|2021-12-31 03:25:00|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|3
1640921400000|2021-12-31 03:30:00|20.8|20.64|20.78|20.62|20.83|20.67|20.78|20.62|2
1640921700000|2021-12-31 03:35:00|20.8|20.64|20.8|20.64|20.83|20.67|20.78|20.62|2
1640922000000|2021-12-31 03:40:00|20.82|20.66|20.84|20.68|20.84|20.68|20.8|20.64|0
1640922300000|2021-12-31 03:45:00|||||||||2
1640922600000|2021-12-31 03:50:00|20.82|20.66|20.8|20.64|20.84|20.68|20.79|20.63|0
1640922900000|2021-12-31 03:55:00|20.82|20.66|20.8|20.64|20.83|20.67|20.79|20.63|2
1640923200000|2021-12-31 04:00:00|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|2
1640925000000|2021-12-31 04:30:00|||||||||2
1640925900000|2021-12-31 04:45:00|||||||||1
1640927100000|2021-12-31 05:05:00|20.84|20.68|20.83|20.67|20.84|20.68|20.81|20.65|10
1640927400000|2021-12-31 05:10:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|1
1640928600000|2021-12-31 05:30:00|20.74|20.58|20.74|20.58|20.74|20.58|20.71|20.55|10
1640929500000|2021-12-31 05:45:00|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|83
1640930100000|2021-12-31 05:55:00|||||||||2
1640930400000|2021-12-31 06:00:00|20.73|20.57|20.74|20.58|20.74|20.58|20.69|20.53|2
1640930700000|2021-12-31 06:05:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1640931000000|2021-12-31 06:10:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1640931300000|2021-12-31 06:15:00|||||||||2
1640931600000|2021-12-31 06:20:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|74
1640932500000|2021-12-31 06:35:00|20.74|20.58|20.71|20.55|20.74|20.58|20.71|20.55|68
1640933100000|2021-12-31 06:45:00|||||||||34
1640933700000|2021-12-31 06:55:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|0
1640934000000|2021-12-31 07:00:00|20.7|20.54|20.66|20.5|20.71|20.55|20.66|20.5|22
1640934300000|2021-12-31 07:05:00|||||||||1
1640934900000|2021-12-31 07:15:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1640935500000|2021-12-31 07:25:00|||||||||27
1640936700000|2021-12-31 07:45:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|13
1640937000000|2021-12-31 07:50:00|20.75|20.59|20.75|20.59|20.75|20.59|20.72|20.56|58
1640937300000|2021-12-31 07:55:00|20.73|20.57|20.72|20.56|20.75|20.59|20.72|20.56|2
1640937600000|2021-12-31 08:00:00|20.7|20.54|20.7|20.54|20.71|20.55|20.67|20.51|8
1640937900000|2021-12-31 08:05:00|20.71|20.55|20.7|20.54|20.72|20.56|20.67|20.51|7
1640938200000|2021-12-31 08:10:00|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|2
1640938500000|2021-12-31 08:15:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|11
1640938800000|2021-12-31 08:20:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|1
1640939100000|2021-12-31 08:25:00|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|5
1640939400000|2021-12-31 08:30:00|20.68|20.52|20.67|20.51|20.7|20.54|20.67|20.51|4
1640939700000|2021-12-31 08:35:00|||||||||9
1640940000000|2021-12-31 08:40:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1640940900000|2021-12-31 08:55:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|28
1640941200000|2021-12-31 09:00:00|||||||||2
1640941500000|2021-12-31 09:05:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|10
1640941800000|2021-12-31 09:10:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|1
1640942100000|2021-12-31 09:15:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|7
1640942400000|2021-12-31 09:20:00|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|9
1640943600000|2021-12-31 09:40:00|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|2
1640944200000|2021-12-31 09:50:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|0
1640945400000|2021-12-31 10:10:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|6
1640946300000|2021-12-31 10:25:00|||||||||1
1640946600000|2021-12-31 10:30:00|20.8|20.64|20.76|20.6|20.8|20.64|20.76|20.6|35
1640946900000|2021-12-31 10:35:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|3
1640947200000|2021-12-31 10:40:00|20.84|20.68|20.82|20.66|20.86|20.7|20.81|20.65|8
1640947500000|2021-12-31 10:45:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|104
1640947800000|2021-12-31 10:50:00|||||||||50
1640948100000|2021-12-31 10:55:00|||||||||1
1640948700000|2021-12-31 11:05:00|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|44
1640949000000|2021-12-31 11:10:00|||||||||1
1640949300000|2021-12-31 11:15:00|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|26
1640949600000|2021-12-31 11:20:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|5
1640949900000|2021-12-31 11:25:00|20.84|20.68|20.86|20.7|20.86|20.7|20.84|20.68|10
1640950800000|2021-12-31 11:40:00|||||||||2
1640951400000|2021-12-31 11:50:00|20.91|20.75|20.91|20.75|20.94|20.78|20.91|20.75|54
1640951700000|2021-12-31 11:55:00|20.93|20.77|20.94|20.78|20.96|20.8|20.91|20.75|3
1640952000000|2021-12-31 12:00:00|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|4
1640952300000|2021-12-31 12:05:00|20.99|20.83|20.99|20.83|21.04|20.88|20.96|20.8|21
1640952600000|2021-12-31 12:10:00|20.96|20.8|20.96|20.8|20.99|20.83|20.96|20.8|24
1640952900000|2021-12-31 12:15:00|20.94|20.78|20.93|20.77|20.96|20.8|20.91|20.75|15
1640953200000|2021-12-31 12:20:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|15
1640953500000|2021-12-31 12:25:00|20.9|20.74|20.86|20.7|20.91|20.75|20.86|20.7|13
1640953800000|2021-12-31 12:30:00|||||||||5
1640954100000|2021-12-31 12:35:00|||||||||19
1640954400000|2021-12-31 12:40:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|22
1640954700000|2021-12-31 12:45:00|||||||||75
1640955000000|2021-12-31 12:50:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|5
1640955300000|2021-12-31 12:55:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|0
1640955600000|2021-12-31 13:00:00|20.82|20.66|20.82|20.66|20.87|20.71|20.82|20.66|21
1640955900000|2021-12-31 13:05:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|13
1640956200000|2021-12-31 13:10:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|8
1640956500000|2021-12-31 13:15:00|||||||||2
1640956800000|2021-12-31 13:20:00|||||||||2
1640957100000|2021-12-31 13:25:00|||||||||3
1640957400000|2021-12-31 13:30:00|||||||||5
1640957700000|2021-12-31 13:35:00|20.8|20.64|20.82|20.66|20.82|20.66|20.77|20.61|18
1640958000000|2021-12-31 13:40:00|20.79|20.63|20.77|20.61|20.82|20.66|20.77|20.61|39
1640958300000|2021-12-31 13:45:00|||||||||9
1640958600000|2021-12-31 13:50:00|||||||||5
1640958900000|2021-12-31 13:55:00|||||||||2
1640959200000|2021-12-31 14:00:00|||||||||1
1640959500000|2021-12-31 14:05:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|17
1640959800000|2021-12-31 14:10:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|8
1640960100000|2021-12-31 14:15:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|44
1640960400000|2021-12-31 14:20:00|||||||||18
1640960700000|2021-12-31 14:25:00|||||||||11
1640961000000|2021-12-31 14:30:00|20.74|20.58|20.56|20.4|20.77|20.61|20.56|20.4|647
1640961300000|2021-12-31 14:35:00|20.51|20.35|20.64|20.48|20.69|20.53|20.51|20.35|348
1640961600000|2021-12-31 14:40:00|20.66|20.5|20.87|20.71|20.87|20.71|20.64|20.48|776
1640961900000|2021-12-31 14:45:00|20.84|20.68|20.79|20.63|20.97|20.81|20.79|20.63|438
1640962200000|2021-12-31 14:50:00|20.82|20.66|20.78|20.62|20.84|20.68|20.74|20.58|520
1640962500000|2021-12-31 14:55:00|20.79|20.63|20.81|20.65|20.84|20.68|20.74|20.58|272
1640962800000|2021-12-31 15:00:00|20.82|20.66|20.82|20.66|21|20.84|20.77|20.61|299
1640963100000|2021-12-31 15:05:00|20.79|20.63|20.79|20.63|20.82|20.66|20.64|20.48|315
1640963400000|2021-12-31 15:10:00|20.82|20.66|20.92|20.76|21|20.84|20.79|20.63|246
1640963700000|2021-12-31 15:15:00|20.95|20.79|20.77|20.61|20.95|20.79|20.72|20.56|185
1640964000000|2021-12-31 15:20:00|20.8|20.64|20.85|20.69|20.87|20.71|20.77|20.61|334
1640964300000|2021-12-31 15:25:00|20.86|20.7|20.69|20.53|20.87|20.71|20.69|20.53|208
1640964600000|2021-12-31 15:30:00|20.72|20.56|20.78|20.62|20.79|20.63|20.69|20.53|350
1640964900000|2021-12-31 15:35:00|20.79|20.63|20.76|20.6|20.84|20.68|20.71|20.55|375
1640965200000|2021-12-31 15:40:00|20.79|20.63|20.76|20.6|20.84|20.68|20.76|20.6|279
1640965500000|2021-12-31 15:45:00|20.79|20.63|20.81|20.65|20.84|20.68|20.76|20.6|232
1640965800000|2021-12-31 15:50:00|20.83|20.67|20.76|20.6|20.86|20.7|20.73|20.57|165
1640966100000|2021-12-31 15:55:00|20.73|20.57|20.73|20.57|20.78|20.62|20.73|20.57|149
1640966400000|2021-12-31 16:00:00|20.76|20.6|20.81|20.65|20.81|20.65|20.73|20.57|132
1640966700000|2021-12-31 16:05:00|20.78|20.62|20.81|20.65|20.86|20.7|20.78|20.62|342
1640967000000|2021-12-31 16:10:00|20.83|20.67|20.81|20.65|20.86|20.7|20.77|20.61|205
1640967300000|2021-12-31 16:15:00|20.8|20.64|20.73|20.57|20.81|20.65|20.73|20.57|172
1640967600000|2021-12-31 16:20:00|||||||||47
1640967900000|2021-12-31 16:25:00|||||||||50
1640968200000|2021-12-31 16:30:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|40
1640968500000|2021-12-31 16:35:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|166
1640968800000|2021-12-31 16:40:00|20.71|20.55|20.62|20.46|20.71|20.55|20.62|20.46|153
1640969100000|2021-12-31 16:45:00|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|299
1640969400000|2021-12-31 16:50:00|20.58|20.42|20.67|20.51|20.72|20.56|20.58|20.42|363
1640969700000|2021-12-31 16:55:00|20.68|20.52|20.67|20.51|20.69|20.53|20.63|20.47|98
1640970000000|2021-12-31 17:00:00|20.68|20.52|20.64|20.48|20.72|20.56|20.63|20.47|177
1640970300000|2021-12-31 17:05:00|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|209
1640970600000|2021-12-31 17:10:00|20.63|20.47|20.67|20.51|20.67|20.51|20.62|20.46|121
1640970900000|2021-12-31 17:15:00|20.69|20.53|20.77|20.61|20.77|20.61|20.67|20.51|169
1640971200000|2021-12-31 17:20:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|104
1640971500000|2021-12-31 17:25:00|20.76|20.6|20.77|20.61|20.77|20.61|20.72|20.56|100
1640971800000|2021-12-31 17:30:00|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|97
1640972100000|2021-12-31 17:35:00|20.75|20.59|20.72|20.56|20.75|20.59|20.68|20.52|135
1640972400000|2021-12-31 17:40:00|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|130
1640972700000|2021-12-31 17:45:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|30
1640973000000|2021-12-31 17:50:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|80
1640973300000|2021-12-31 17:55:00|20.64|20.48|20.62|20.46|20.67|20.51|20.62|20.46|78
1640973600000|2021-12-31 18:00:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|50
1640973900000|2021-12-31 18:05:00|20.59|20.43|20.59|20.43|20.62|20.46|20.59|20.43|112
1640974200000|2021-12-31 18:10:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|194
1640974500000|2021-12-31 18:15:00|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|156
1640974800000|2021-12-31 18:20:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|181
1640975100000|2021-12-31 18:25:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|26
1640975400000|2021-12-31 18:30:00|20.49|20.33|20.49|20.33|20.57|20.41|20.47|20.31|437
1640975700000|2021-12-31 18:35:00|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|59
1640976000000|2021-12-31 18:40:00|20.54|20.38|20.62|20.46|20.62|20.46|20.54|20.38|114
1640976300000|2021-12-31 18:45:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|58
1640976600000|2021-12-31 18:50:00|||||||||163
1640976900000|2021-12-31 18:55:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|101
1640977200000|2021-12-31 19:00:00|20.51|20.35|20.49|20.33|20.52|20.36|20.47|20.31|95
1640977500000|2021-12-31 19:05:00|||||||||36
1640977800000|2021-12-31 19:10:00|||||||||29
1640978100000|2021-12-31 19:15:00|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|58
1640978400000|2021-12-31 19:20:00|20.57|20.41|20.57|20.41|20.57|20.41|20.54|20.38|35
1640978700000|2021-12-31 19:25:00|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|121
1640979000000|2021-12-31 19:30:00|20.54|20.38|20.54|20.38|20.57|20.41|20.54|20.38|252
1640979300000|2021-12-31 19:35:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|120
1640979600000|2021-12-31 19:40:00|20.53|20.37|20.53|20.37|20.54|20.38|20.49|20.33|83
1640979900000|2021-12-31 19:45:00|20.54|20.38|20.54|20.38|20.58|20.42|20.54|20.38|130
1640980200000|2021-12-31 19:50:00|20.58|20.42|20.58|20.42|20.6|20.44|20.58|20.42|25
1640980500000|2021-12-31 19:55:00|20.6|20.44|20.63|20.47|20.68|20.52|20.58|20.42|265
1640980800000|2021-12-31 20:00:00|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|122
1640981100000|2021-12-31 20:05:00|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|108
1640981400000|2021-12-31 20:10:00|20.6|20.44|20.63|20.47|20.65|20.49|20.6|20.44|71
1640981700000|2021-12-31 20:15:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|63
1640982000000|2021-12-31 20:20:00|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|48
1640982300000|2021-12-31 20:25:00|20.6|20.44|20.58|20.42|20.6|20.44|20.55|20.39|99
1640982600000|2021-12-31 20:30:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|107
1640982900000|2021-12-31 20:35:00|||||||||83
1640983200000|2021-12-31 20:40:00|20.56|20.4|20.53|20.37|20.58|20.42|20.53|20.37|358
1640983500000|2021-12-31 20:45:00|20.54|20.38|20.53|20.37|20.57|20.41|20.53|20.37|169
1640983800000|2021-12-31 20:50:00|20.54|20.38|20.68|20.52|20.68|20.52|20.54|20.38|371
1640984100000|2021-12-31 20:55:00|20.66|20.5|20.68|20.52|20.68|20.52|20.63|20.47|1561
1640984400000|2021-12-31 21:00:00|20.65|20.49|20.65|20.49|20.68|20.52|20.6|20.44|852
1640984700000|2021-12-31 21:05:00|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|444
1640985000000|2021-12-31 21:10:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|436
1640986200000|2021-12-31 21:30:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|136
1640986500000|2021-12-31 21:35:00|||||||||16
1640986800000|2021-12-31 21:40:00|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|116
1640987100000|2021-12-31 21:45:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|118
1640987400000|2021-12-31 21:50:00|||||||||32
1640987700000|2021-12-31 21:55:00|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|17
1641164400000|2022-01-02 23:00:00|20.69|20.53|20.64|20.48|20.69|20.53|20.6|20.44|29
1641164700000|2022-01-02 23:05:00|||||||||27
1641165000000|2022-01-02 23:10:00|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|73
1641165300000|2022-01-02 23:15:00|20.61|20.45|20.54|20.38|20.62|20.46|20.54|20.38|8
1641165600000|2022-01-02 23:20:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|19
1641165900000|2022-01-02 23:25:00|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|46
1641166200000|2022-01-02 23:30:00|20.56|20.4|20.58|20.42|20.6|20.44|20.56|20.4|6
1641166500000|2022-01-02 23:35:00|20.6|20.44|20.6|20.44|20.6|20.44|20.57|20.41|5
1641166800000|2022-01-02 23:40:00|20.62|20.46|20.61|20.45|20.63|20.47|20.61|20.45|65
1641167100000|2022-01-02 23:45:00|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|3
1641167400000|2022-01-02 23:50:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1641168000000|2022-01-03 00:00:00|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|19
1641168300000|2022-01-03 00:05:00|||||||||1
1641168600000|2022-01-03 00:10:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1641168900000|2022-01-03 00:15:00|20.61|20.45|20.6|20.44|20.61|20.45|20.56|20.4|7
1641169200000|2022-01-03 00:20:00|20.59|20.43|20.55|20.39|20.6|20.44|20.52|20.36|30
1641169500000|2022-01-03 00:25:00|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|48
1641169800000|2022-01-03 00:30:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1641170100000|2022-01-03 00:35:00|20.5|20.34|20.5|20.34|20.5|20.34|20.47|20.31|11
1641170400000|2022-01-03 00:40:00|20.49|20.33|20.46|20.3|20.5|20.34|20.45|20.29|18
1641170700000|2022-01-03 00:45:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|5
1641171000000|2022-01-03 00:50:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|1
1641171300000|2022-01-03 00:55:00|20.46|20.3|20.45|20.29|20.46|20.3|20.42|20.26|6
1641171600000|2022-01-03 01:00:00|20.44|20.28|20.49|20.33|20.5|20.34|20.44|20.28|7
1641171900000|2022-01-03 01:05:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1641172200000|2022-01-03 01:10:00|20.45|20.29|20.45|20.29|20.47|20.31|20.42|20.26|6
1641172500000|2022-01-03 01:15:00|20.44|20.28|20.45|20.29|20.46|20.3|20.42|20.26|8
1641172800000|2022-01-03 01:20:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|10
1641173100000|2022-01-03 01:25:00|||||||||7
1641173400000|2022-01-03 01:30:00|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|37
1641173700000|2022-01-03 01:35:00|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|93
1641174000000|2022-01-03 01:40:00|20.57|20.41|20.63|20.47|20.65|20.49|20.57|20.41|70
1641174300000|2022-01-03 01:45:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|4
1641174900000|2022-01-03 01:55:00|20.63|20.47|20.62|20.46|20.64|20.48|20.6|20.44|7
1641175200000|2022-01-03 02:00:00|20.63|20.47|20.64|20.48|20.67|20.51|20.62|20.46|7
1641175500000|2022-01-03 02:05:00|20.65|20.49|20.63|20.47|20.65|20.49|20.63|20.47|0
1641175800000|2022-01-03 02:10:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|14
1641176100000|2022-01-03 02:15:00|20.62|20.46|20.63|20.47|20.63|20.47|20.6|20.44|0
1641176400000|2022-01-03 02:20:00|20.62|20.46|20.61|20.45|20.63|20.47|20.6|20.44|5
1641176700000|2022-01-03 02:25:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1641177000000|2022-01-03 02:30:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|55
1641177300000|2022-01-03 02:35:00|20.57|20.41|20.61|20.45|20.61|20.45|20.56|20.4|6
1641177600000|2022-01-03 02:40:00|20.58|20.42|20.56|20.4|20.61|20.45|20.56|20.4|2
1641177900000|2022-01-03 02:45:00|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1641178200000|2022-01-03 02:50:00|20.59|20.43|20.56|20.4|20.59|20.43|20.56|20.4|1
1641178800000|2022-01-03 03:00:00|||||||||4
1641179100000|2022-01-03 03:05:00|||||||||25
1641179400000|2022-01-03 03:10:00|20.58|20.42|20.61|20.45|20.61|20.45|20.56|20.4|23
1641179700000|2022-01-03 03:15:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|131
1641180000000|2022-01-03 03:20:00|||||||||1
1641180300000|2022-01-03 03:25:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|37
1641180600000|2022-01-03 03:30:00|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|0
1641180900000|2022-01-03 03:35:00|20.58|20.42|20.6|20.44|20.61|20.45|20.58|20.42|19
1641181200000|2022-01-03 03:40:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|0
1641181500000|2022-01-03 03:45:00|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|1
1641181800000|2022-01-03 03:50:00|20.56|20.4|20.57|20.41|20.58|20.42|20.56|20.4|0
1641182100000|2022-01-03 03:55:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|75
1641182400000|2022-01-03 04:00:00|20.55|20.39|20.56|20.4|20.56|20.4|20.53|20.37|0
1641182700000|2022-01-03 04:05:00|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|25
1641183000000|2022-01-03 04:10:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1641184200000|2022-01-03 04:30:00|||||||||1
1641184800000|2022-01-03 04:40:00|||||||||2
1641185100000|2022-01-03 04:45:00|||||||||2
1641185400000|2022-01-03 04:50:00|||||||||2
1641185700000|2022-01-03 04:55:00|||||||||1
1641186000000|2022-01-03 05:00:00|20.55|20.39|20.51|20.35|20.56|20.4|20.51|20.35|34
1641186600000|2022-01-03 05:10:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|16
1641186900000|2022-01-03 05:15:00|||||||||6
1641187800000|2022-01-03 05:30:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1641188400000|2022-01-03 05:40:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|115
1641189000000|2022-01-03 05:50:00|||||||||4
1641189600000|2022-01-03 06:00:00|20.52|20.36|20.49|20.33|20.52|20.36|20.49|20.33|5
1641189900000|2022-01-03 06:05:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|33
1641190200000|2022-01-03 06:10:00|20.57|20.41|20.53|20.37|20.57|20.41|20.52|20.36|37
1641190500000|2022-01-03 06:15:00|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|16
1641190800000|2022-01-03 06:20:00|20.53|20.37|20.53|20.37|20.54|20.38|20.52|20.36|17
1641191100000|2022-01-03 06:25:00|20.54|20.38|20.53|20.37|20.54|20.38|20.52|20.36|0
1641191400000|2022-01-03 06:30:00|20.52|20.36|20.52|20.36|20.57|20.41|20.52|20.36|3
1641191700000|2022-01-03 06:35:00|20.53|20.37|20.57|20.41|20.57|20.41|20.52|20.36|22
1641192000000|2022-01-03 06:40:00|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|1
1641192300000|2022-01-03 06:45:00|||||||||3
1641192600000|2022-01-03 06:50:00|||||||||3
1641192900000|2022-01-03 06:55:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|37
1641193200000|2022-01-03 07:00:00|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|60
1641193500000|2022-01-03 07:05:00|||||||||9
1641193800000|2022-01-03 07:10:00|20.55|20.39|20.57|20.41|20.57|20.41|20.52|20.36|25
1641194100000|2022-01-03 07:15:00|20.62|20.46|20.65|20.49|20.67|20.51|20.62|20.46|128
1641194400000|2022-01-03 07:20:00|||||||||3
1641194700000|2022-01-03 07:25:00|20.66|20.5|20.65|20.49|20.67|20.51|20.62|20.46|66
1641195000000|2022-01-03 07:30:00|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|6
1641195900000|2022-01-03 07:45:00|20.57|20.41|20.59|20.43|20.6|20.44|20.57|20.41|3
1641196200000|2022-01-03 07:50:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|4
1641196500000|2022-01-03 07:55:00|20.56|20.4|20.52|20.36|20.57|20.41|20.5|20.34|57
1641196800000|2022-01-03 08:00:00|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|16
1641197100000|2022-01-03 08:05:00|20.45|20.29|20.55|20.39|20.55|20.39|20.45|20.29|138
1641197400000|2022-01-03 08:10:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|13
1641197700000|2022-01-03 08:15:00|20.49|20.33|20.5|20.34|20.5|20.34|20.46|20.3|11
1641198000000|2022-01-03 08:20:00|||||||||2
1641198300000|2022-01-03 08:25:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|65
1641198600000|2022-01-03 08:30:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|20
1641198900000|2022-01-03 08:35:00|20.51|20.35|20.5|20.34|20.54|20.38|20.45|20.29|32
1641199200000|2022-01-03 08:40:00|20.48|20.32|20.47|20.31|20.5|20.34|20.45|20.29|35
1641199500000|2022-01-03 08:45:00|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|70
1641199800000|2022-01-03 08:50:00|20.49|20.33|20.5|20.34|20.53|20.37|20.49|20.33|10
1641200100000|2022-01-03 08:55:00|20.51|20.35|20.5|20.34|20.51|20.35|20.48|20.32|23
1641200400000|2022-01-03 09:00:00|20.53|20.37|20.5|20.34|20.53|20.37|20.5|20.34|6
1641200700000|2022-01-03 09:05:00|||||||||18
1641201000000|2022-01-03 09:10:00|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|47
1641201300000|2022-01-03 09:15:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|57
1641201600000|2022-01-03 09:20:00|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|6
1641201900000|2022-01-03 09:25:00|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|18
1641202200000|2022-01-03 09:30:00|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|15
1641202500000|2022-01-03 09:35:00|||||||||3
1641202800000|2022-01-03 09:40:00|20.49|20.33|20.5|20.34|20.5|20.34|20.48|20.32|29
1641203100000|2022-01-03 09:45:00|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|23
1641203400000|2022-01-03 09:50:00|20.46|20.3|20.46|20.3|20.46|20.3|20.41|20.25|7
1641203700000|2022-01-03 09:55:00|20.43|20.27|20.43|20.27|20.46|20.3|20.41|20.25|18
1641204600000|2022-01-03 10:10:00|20.39|20.23|20.41|20.25|20.41|20.25|20.38|20.22|40
1641204900000|2022-01-03 10:15:00|20.39|20.23|20.38|20.22|20.41|20.25|20.38|20.22|5
1641205200000|2022-01-03 10:20:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|4
1641205500000|2022-01-03 10:25:00|||||||||2
1641205800000|2022-01-03 10:30:00|20.36|20.2|20.38|20.22|20.38|20.22|20.33|20.17|16
1641206100000|2022-01-03 10:35:00|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|32
1641206700000|2022-01-03 10:45:00|||||||||1
1641207300000|2022-01-03 10:55:00|||||||||57
1641207600000|2022-01-03 11:00:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|18
1641208200000|2022-01-03 11:10:00|||||||||3
1641208500000|2022-01-03 11:15:00|||||||||4
1641208800000|2022-01-03 11:20:00|||||||||3
1641209400000|2022-01-03 11:30:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1641209700000|2022-01-03 11:35:00|||||||||13
1641210600000|2022-01-03 11:50:00|||||||||1
1641211200000|2022-01-03 12:00:00|||||||||13
1641211500000|2022-01-03 12:05:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|11
1641211800000|2022-01-03 12:10:00|||||||||17
1641212100000|2022-01-03 12:15:00|||||||||1
1641212700000|2022-01-03 12:25:00|||||||||4
1641213000000|2022-01-03 12:30:00|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|60
1641213300000|2022-01-03 12:35:00|||||||||21
1641213600000|2022-01-03 12:40:00|||||||||5
1641213900000|2022-01-03 12:45:00|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|34
1641214200000|2022-01-03 12:50:00|||||||||2
1641214500000|2022-01-03 12:55:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|7
1641214800000|2022-01-03 13:00:00|20.4|20.24|20.42|20.26|20.42|20.26|20.39|20.23|40
1641215100000|2022-01-03 13:05:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|7
1641215400000|2022-01-03 13:10:00|||||||||12
1641215700000|2022-01-03 13:15:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|86
1641216000000|2022-01-03 13:20:00|20.43|20.27|20.44|20.28|20.47|20.31|20.42|20.26|75
1641216300000|2022-01-03 13:25:00|20.43|20.27|20.42|20.26|20.47|20.31|20.42|20.26|19
1641216600000|2022-01-03 13:30:00|20.44|20.28|20.47|20.31|20.47|20.31|20.43|20.27|22
1641216900000|2022-01-03 13:35:00|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|34
1641217200000|2022-01-03 13:40:00|||||||||1
1641217500000|2022-01-03 13:45:00|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|96
1641217800000|2022-01-03 13:50:00|20.46|20.3|20.47|20.31|20.47|20.31|20.42|20.26|53
1641218100000|2022-01-03 13:55:00|20.52|20.36|20.55|20.39|20.55|20.39|20.5|20.34|121
1641218400000|2022-01-03 14:00:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|100
1641218700000|2022-01-03 14:05:00|20.58|20.42|20.55|20.39|20.62|20.46|20.55|20.39|36
1641219000000|2022-01-03 14:10:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|14
1641219300000|2022-01-03 14:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|58
1641219600000|2022-01-03 14:20:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|56
1641219900000|2022-01-03 14:25:00|20.5|20.34|20.62|20.46|20.62|20.46|20.5|20.34|130
1641220200000|2022-01-03 14:30:00|20.6|20.44|20.43|20.27|20.61|20.45|20.42|20.26|518
1641220500000|2022-01-03 14:35:00|20.42|20.26|20.4|20.24|20.47|20.31|20.3|20.14|417
1641220800000|2022-01-03 14:40:00|20.38|20.22|20.43|20.27|20.47|20.31|20.35|20.19|684
1641221100000|2022-01-03 14:45:00|20.42|20.26|20.82|20.66|20.92|20.76|20.4|20.24|1011
1641221400000|2022-01-03 14:50:00|20.8|20.64|20.82|20.66|21|20.84|20.7|20.54|1145
1641221700000|2022-01-03 14:55:00|20.84|20.68|20.87|20.71|20.95|20.79|20.75|20.59|814
1641222000000|2022-01-03 15:00:00|20.86|20.7|20.67|20.51|20.92|20.76|20.65|20.49|583
1641222300000|2022-01-03 15:05:00|20.66|20.5|20.7|20.54|20.78|20.62|20.65|20.49|439
1641222600000|2022-01-03 15:10:00|20.66|20.5|20.47|20.31|20.7|20.54|20.47|20.31|552
1641222900000|2022-01-03 15:15:00|20.49|20.33|20.47|20.31|20.52|20.36|20.45|20.29|434
1641223200000|2022-01-03 15:20:00|20.5|20.34|20.47|20.31|20.6|20.44|20.47|20.31|523
1641223500000|2022-01-03 15:25:00|20.46|20.3|20.43|20.27|20.48|20.32|20.42|20.26|392
1641223800000|2022-01-03 15:30:00|20.38|20.22|20.5|20.34|20.6|20.44|20.38|20.22|630
1641224100000|2022-01-03 15:35:00|20.49|20.33|20.53|20.37|20.55|20.39|20.43|20.27|410
1641224400000|2022-01-03 15:40:00|20.55|20.39|20.53|20.37|20.58|20.42|20.43|20.27|323
1641224700000|2022-01-03 15:45:00|20.54|20.38|20.43|20.27|20.55|20.39|20.43|20.27|329
1641225000000|2022-01-03 15:50:00|20.4|20.24|20.45|20.29|20.48|20.32|20.4|20.24|349
1641225300000|2022-01-03 15:55:00|20.48|20.32|20.4|20.24|20.5|20.34|20.4|20.24|318
1641225600000|2022-01-03 16:00:00|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|252
1641225900000|2022-01-03 16:05:00|20.43|20.27|20.5|20.34|20.53|20.37|20.35|20.19|281
1641226200000|2022-01-03 16:10:00|20.51|20.35|20.58|20.42|20.6|20.44|20.5|20.34|363
1641226500000|2022-01-03 16:15:00|20.6|20.44|20.6|20.44|20.6|20.44|20.53|20.37|333
1641226800000|2022-01-03 16:20:00|20.59|20.43|20.52|20.36|20.62|20.46|20.48|20.32|267
1641227100000|2022-01-03 16:25:00|20.5|20.34|20.49|20.33|20.55|20.39|20.48|20.32|190
1641227400000|2022-01-03 16:30:00|20.48|20.32|20.55|20.39|20.55|20.39|20.48|20.32|227
1641227700000|2022-01-03 16:35:00|20.58|20.42|20.73|20.57|20.78|20.62|20.58|20.42|372
1641228000000|2022-01-03 16:40:00|20.72|20.56|20.62|20.46|20.73|20.57|20.6|20.44|330
1641228300000|2022-01-03 16:45:00|20.63|20.47|20.53|20.37|20.66|20.5|20.48|20.32|250
1641228600000|2022-01-03 16:50:00|20.56|20.4|20.48|20.32|20.61|20.45|20.48|20.32|188
1641228900000|2022-01-03 16:55:00|20.49|20.33|20.48|20.32|20.51|20.35|20.43|20.27|186
1641229200000|2022-01-03 17:00:00|20.47|20.31|20.48|20.32|20.53|20.37|20.43|20.27|194
1641229500000|2022-01-03 17:05:00|20.47|20.31|20.41|20.25|20.53|20.37|20.39|20.23|492
1641229800000|2022-01-03 17:10:00|20.43|20.27|20.43|20.27|20.51|20.35|20.41|20.25|252
1641230100000|2022-01-03 17:15:00|20.44|20.28|20.43|20.27|20.48|20.32|20.41|20.25|134
1641230400000|2022-01-03 17:20:00|20.42|20.26|20.36|20.2|20.43|20.27|20.36|20.2|87
1641230700000|2022-01-03 17:25:00|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|87
1641231000000|2022-01-03 17:30:00|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|101
1641231300000|2022-01-03 17:35:00|20.37|20.21|20.41|20.25|20.43|20.27|20.36|20.2|123
1641231600000|2022-01-03 17:40:00|20.43|20.27|20.43|20.27|20.46|20.3|20.41|20.25|51
1641231900000|2022-01-03 17:45:00|20.42|20.26|20.36|20.2|20.42|20.26|20.36|20.2|122
1641232200000|2022-01-03 17:50:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|44
1641232500000|2022-01-03 17:55:00|20.4|20.24|20.37|20.21|20.41|20.25|20.36|20.2|126
1641232800000|2022-01-03 18:00:00|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|184
1641233100000|2022-01-03 18:05:00|20.38|20.22|20.43|20.27|20.43|20.27|20.36|20.2|423
1641233400000|2022-01-03 18:10:00|20.42|20.26|20.36|20.2|20.43|20.27|20.33|20.17|93
1641233700000|2022-01-03 18:15:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|58
1641234000000|2022-01-03 18:20:00|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|89
1641234300000|2022-01-03 18:25:00|||||||||41
1641234600000|2022-01-03 18:30:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|90
1641234900000|2022-01-03 18:35:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|79
1641235200000|2022-01-03 18:40:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|84
1641235500000|2022-01-03 18:45:00|20.3|20.14|20.31|20.15|20.36|20.2|20.29|20.13|124
1641235800000|2022-01-03 18:50:00|20.3|20.14|20.3|20.14|20.31|20.15|20.29|20.13|80
1641236100000|2022-01-03 18:55:00|20.31|20.15|20.31|20.15|20.31|20.15|20.26|20.1|95
1641236400000|2022-01-03 19:00:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|102
1641236700000|2022-01-03 19:05:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|148
1641237000000|2022-01-03 19:10:00|||||||||69
1641237300000|2022-01-03 19:15:00|||||||||87
1641237600000|2022-01-03 19:20:00|20.36|20.2|20.36|20.2|20.36|20.2|20.34|20.18|343
1641237900000|2022-01-03 19:25:00|20.35|20.19|20.34|20.18|20.36|20.2|20.34|20.18|178
1641238200000|2022-01-03 19:30:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|166
1641238500000|2022-01-03 19:35:00|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|212
1641238800000|2022-01-03 19:40:00|20.29|20.13|20.27|20.11|20.29|20.13|20.26|20.1|205
1641239100000|2022-01-03 19:45:00|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|98
1641239400000|2022-01-03 19:50:00|20.32|20.16|20.29|20.13|20.34|20.18|20.29|20.13|183
1641239700000|2022-01-03 19:55:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|79
1641240000000|2022-01-03 20:00:00|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|212
1641240300000|2022-01-03 20:05:00|20.39|20.23|20.34|20.18|20.42|20.26|20.34|20.18|1974
1641240600000|2022-01-03 20:10:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|343
1641240900000|2022-01-03 20:15:00|20.3|20.14|20.34|20.18|20.34|20.18|20.29|20.13|103
1641241200000|2022-01-03 20:20:00|||||||||130
1641241500000|2022-01-03 20:25:00|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|225
1641241800000|2022-01-03 20:30:00|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|175
1641242100000|2022-01-03 20:35:00|20.32|20.16|20.34|20.18|20.34|20.18|20.29|20.13|173
1641242400000|2022-01-03 20:40:00|20.37|20.21|20.39|20.23|20.47|20.31|20.34|20.18|349
1641242700000|2022-01-03 20:45:00|20.42|20.26|20.34|20.18|20.42|20.26|20.34|20.18|430
1641243000000|2022-01-03 20:50:00|20.37|20.21|20.34|20.18|20.39|20.23|20.29|20.13|601
1641243300000|2022-01-03 20:55:00|20.31|20.15|20.22|20.06|20.34|20.18|20.22|20.06|1433
1641243600000|2022-01-03 21:00:00|20.19|20.03|20.19|20.03|20.22|20.06|20.17|20.01|961
1641243900000|2022-01-03 21:05:00|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|1841
1641244200000|2022-01-03 21:10:00|20.14|19.98|20.22|20.06|20.22|20.06|20.12|19.96|983
1641245400000|2022-01-03 21:30:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|216
1641245700000|2022-01-03 21:35:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|63
1641246000000|2022-01-03 21:40:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1641246300000|2022-01-03 21:45:00|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|65
1641246600000|2022-01-03 21:50:00|20.32|20.16|20.32|20.16|20.35|20.19|20.32|20.16|112
1641246900000|2022-01-03 21:55:00|20.35|20.19|20.35|20.19|20.37|20.21|20.34|20.18|81
1641250800000|2022-01-03 23:00:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|3
1641251400000|2022-01-03 23:10:00|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|6
1641251700000|2022-01-03 23:15:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|5
1641252000000|2022-01-03 23:20:00|||||||||4
1641252300000|2022-01-03 23:25:00|||||||||6
1641252900000|2022-01-03 23:35:00|||||||||4
1641253500000|2022-01-03 23:45:00|||||||||4
1641253800000|2022-01-03 23:50:00|||||||||1
1641254100000|2022-01-03 23:55:00|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|9
1641254400000|2022-01-04 00:00:00|20.41|20.25|20.38|20.22|20.43|20.27|20.38|20.22|28
1641254700000|2022-01-04 00:05:00|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|32
1641255000000|2022-01-04 00:10:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|23
1641255300000|2022-01-04 00:15:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|19
1641255600000|2022-01-04 00:20:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|14
1641255900000|2022-01-04 00:25:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|22
1641256200000|2022-01-04 00:30:00|||||||||2
1641256500000|2022-01-04 00:35:00|||||||||20
1641257100000|2022-01-04 00:45:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1641257400000|2022-01-04 00:50:00|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|62
1641257700000|2022-01-04 00:55:00|20.31|20.15|20.28|20.12|20.31|20.15|20.26|20.1|72
1641258000000|2022-01-04 01:00:00|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|41
1641258300000|2022-01-04 01:05:00|20.31|20.15|20.3|20.14|20.33|20.17|20.28|20.12|10
1641258600000|2022-01-04 01:10:00|20.28|20.12|20.29|20.13|20.34|20.18|20.28|20.12|12
1641258900000|2022-01-04 01:15:00|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|35
1641259200000|2022-01-04 01:20:00|||||||||2
1641259500000|2022-01-04 01:25:00|||||||||3
1641259800000|2022-01-04 01:30:00|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|1
1641260100000|2022-01-04 01:35:00|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|1
1641260400000|2022-01-04 01:40:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|9
1641260700000|2022-01-04 01:45:00|20.27|20.11|20.29|20.13|20.31|20.15|20.27|20.11|11
1641261000000|2022-01-04 01:50:00|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|0
1641261300000|2022-01-04 01:55:00|20.33|20.17|20.31|20.15|20.33|20.17|20.29|20.13|38
1641261600000|2022-01-04 02:00:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1641261900000|2022-01-04 02:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|14
1641262500000|2022-01-04 02:15:00|20.33|20.17|20.34|20.18|20.34|20.18|20.3|20.14|3
1641262800000|2022-01-04 02:20:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|6
1641263100000|2022-01-04 02:25:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1641263400000|2022-01-04 02:30:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|10
1641263700000|2022-01-04 02:35:00|20.32|20.16|20.32|20.16|20.34|20.18|20.29|20.13|4
1641264000000|2022-01-04 02:40:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|6
1641264300000|2022-01-04 02:45:00|20.29|20.13|20.3|20.14|20.32|20.16|20.29|20.13|0
1641264600000|2022-01-04 02:50:00|20.29|20.13|20.29|20.13|20.29|20.13|20.27|20.11|39
1641264900000|2022-01-04 02:55:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1641265200000|2022-01-04 03:00:00|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|5
1641265500000|2022-01-04 03:05:00|||||||||1
1641265800000|2022-01-04 03:10:00|||||||||1
1641266400000|2022-01-04 03:20:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|10
1641266700000|2022-01-04 03:25:00|||||||||5
1641267000000|2022-01-04 03:30:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|20
1641267600000|2022-01-04 03:40:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|0
1641267900000|2022-01-04 03:45:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|0
1641268200000|2022-01-04 03:50:00|||||||||1
1641268800000|2022-01-04 04:00:00|||||||||2
1641269100000|2022-01-04 04:05:00|||||||||2
1641269400000|2022-01-04 04:10:00|||||||||2
1641269700000|2022-01-04 04:15:00|||||||||2
1641270000000|2022-01-04 04:20:00|20.25|20.09|20.22|20.06|20.25|20.09|20.21|20.05|82
1641270300000|2022-01-04 04:25:00|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|11
1641270600000|2022-01-04 04:30:00|||||||||4
1641270900000|2022-01-04 04:35:00|||||||||3
1641271200000|2022-01-04 04:40:00|||||||||1
1641271500000|2022-01-04 04:45:00|||||||||4
1641271800000|2022-01-04 04:50:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1641272100000|2022-01-04 04:55:00|||||||||3
1641272400000|2022-01-04 05:00:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1641272700000|2022-01-04 05:05:00|||||||||3
1641273000000|2022-01-04 05:10:00|20.18|20.02|20.2|20.04|20.23|20.07|20.18|20.02|16
1641273300000|2022-01-04 05:15:00|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|35
1641273600000|2022-01-04 05:20:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|6
1641274500000|2022-01-04 05:35:00|||||||||3
1641274800000|2022-01-04 05:40:00|||||||||14
1641275100000|2022-01-04 05:45:00|||||||||1
1641275400000|2022-01-04 05:50:00|||||||||1
1641275700000|2022-01-04 05:55:00|||||||||3
1641276000000|2022-01-04 06:00:00|||||||||5
1641276900000|2022-01-04 06:15:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|42
1641277200000|2022-01-04 06:20:00|20.2|20.04|20.19|20.03|20.23|20.07|20.19|20.03|2
1641277500000|2022-01-04 06:25:00|20.2|20.04|20.21|20.05|20.21|20.05|20.18|20.02|5
1641277800000|2022-01-04 06:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|17
1641278700000|2022-01-04 06:45:00|||||||||9
1641279600000|2022-01-04 07:00:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|61
1641279900000|2022-01-04 07:05:00|||||||||1
1641280200000|2022-01-04 07:10:00|||||||||6
1641280500000|2022-01-04 07:15:00|||||||||54
1641281400000|2022-01-04 07:30:00|||||||||2
1641281700000|2022-01-04 07:35:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1641282300000|2022-01-04 07:45:00|||||||||2
1641282600000|2022-01-04 07:50:00|||||||||2
1641282900000|2022-01-04 07:55:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|27
1641283200000|2022-01-04 08:00:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|51
1641283500000|2022-01-04 08:05:00|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|14
1641283800000|2022-01-04 08:10:00|20.24|20.08|20.21|20.05|20.24|20.08|20.2|20.04|27
1641284100000|2022-01-04 08:15:00|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|11
1641284400000|2022-01-04 08:20:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|18
1641284700000|2022-01-04 08:25:00|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|58
1641285000000|2022-01-04 08:30:00|||||||||6
1641285300000|2022-01-04 08:35:00|20.18|20.02|20.16|20|20.19|20.03|20.14|19.98|27
1641285600000|2022-01-04 08:40:00|20.18|20.02|20.19|20.03|20.19|20.03|20.14|19.98|4
1641286200000|2022-01-04 08:50:00|||||||||4
1641286500000|2022-01-04 08:55:00|||||||||5
1641286800000|2022-01-04 09:00:00|20.18|20.02|20.19|20.03|20.19|20.03|20.14|19.98|60
1641287100000|2022-01-04 09:05:00|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|17
1641287400000|2022-01-04 09:10:00|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|29
1641288000000|2022-01-04 09:20:00|||||||||10
1641288300000|2022-01-04 09:25:00|||||||||16
1641288600000|2022-01-04 09:30:00|||||||||11
1641288900000|2022-01-04 09:35:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|66
1641289200000|2022-01-04 09:40:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|36
1641289500000|2022-01-04 09:45:00|||||||||2
1641289800000|2022-01-04 09:50:00|||||||||18
1641290400000|2022-01-04 10:00:00|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|25
1641290700000|2022-01-04 10:05:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|41
1641291000000|2022-01-04 10:10:00|20.07|19.91|20.05|19.89|20.07|19.91|20.04|19.88|35
1641291300000|2022-01-04 10:15:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1641291600000|2022-01-04 10:20:00|20.05|19.89|20.02|19.86|20.07|19.91|20.02|19.86|29
1641291900000|2022-01-04 10:25:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|65
1641292200000|2022-01-04 10:30:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|61
1641292500000|2022-01-04 10:35:00|||||||||10
1641292800000|2022-01-04 10:40:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|15
1641293100000|2022-01-04 10:45:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|139
1641293400000|2022-01-04 10:50:00|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|29
1641293700000|2022-01-04 10:55:00|||||||||17
1641294000000|2022-01-04 11:00:00|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|29
1641294300000|2022-01-04 11:05:00|||||||||6
1641294600000|2022-01-04 11:10:00|||||||||14
1641294900000|2022-01-04 11:15:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|187
1641295200000|2022-01-04 11:20:00|||||||||15
1641295500000|2022-01-04 11:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|26
1641295800000|2022-01-04 11:30:00|||||||||6
1641296100000|2022-01-04 11:35:00|||||||||4
1641296400000|2022-01-04 11:40:00|||||||||3
1641296700000|2022-01-04 11:45:00|||||||||2
1641297000000|2022-01-04 11:50:00|||||||||5
1641297900000|2022-01-04 12:05:00|||||||||3
1641298200000|2022-01-04 12:10:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|88
1641298500000|2022-01-04 12:15:00|20.12|19.96|20.15|19.99|20.15|19.99|20.1|19.94|28
1641298800000|2022-01-04 12:20:00|20.2|20.04|20.2|20.04|20.2|20.04|20.19|20.03|4
1641299100000|2022-01-04 12:25:00|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|51
1641299400000|2022-01-04 12:30:00|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|39
1641299700000|2022-01-04 12:35:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|44
1641300000000|2022-01-04 12:40:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|104
1641300300000|2022-01-04 12:45:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|17
1641300600000|2022-01-04 12:50:00|||||||||4
1641300900000|2022-01-04 12:55:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|36
1641301200000|2022-01-04 13:00:00|20.18|20.02|20.17|20.01|20.18|20.02|20.16|20|30
1641301500000|2022-01-04 13:05:00|20.16|20|20.16|20|20.16|20|20.16|20|10
1641301800000|2022-01-04 13:10:00|||||||||5
1641302100000|2022-01-04 13:15:00|||||||||6
1641302400000|2022-01-04 13:20:00|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|51
1641302700000|2022-01-04 13:25:00|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|19
1641303000000|2022-01-04 13:30:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|119
1641303300000|2022-01-04 13:35:00|20.16|20|20.16|20|20.16|20|20.13|19.97|15
1641303600000|2022-01-04 13:40:00|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|109
1641303900000|2022-01-04 13:45:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|113
1641304200000|2022-01-04 13:50:00|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|47
1641304500000|2022-01-04 13:55:00|20.16|20|20.13|19.97|20.16|20|20.13|19.97|88
1641304800000|2022-01-04 14:00:00|20.15|19.99|20.18|20.02|20.21|20.05|20.15|19.99|109
1641305100000|2022-01-04 14:05:00|20.16|20|20.16|20|20.16|20|20.13|19.97|116
1641305400000|2022-01-04 14:10:00|20.15|19.99|20.11|19.95|20.15|19.99|20.1|19.94|72
1641305700000|2022-01-04 14:15:00|20.12|19.96|20.11|19.95|20.13|19.97|20.11|19.95|83
1641306000000|2022-01-04 14:20:00|||||||||86
1641306300000|2022-01-04 14:25:00|20.12|19.96|20.16|20|20.16|20|20.11|19.95|146
1641306600000|2022-01-04 14:30:00|20.13|19.97|20.19|20.03|20.24|20.08|20.11|19.95|593
1641306900000|2022-01-04 14:35:00|20.21|20.05|20.21|20.05|20.26|20.1|20.16|20|901
1641307200000|2022-01-04 14:40:00|20.22|20.06|20.26|20.1|20.31|20.15|20.21|20.05|365
1641307500000|2022-01-04 14:45:00|20.31|20.15|20.28|20.12|20.31|20.15|20.21|20.05|547
1641307800000|2022-01-04 14:50:00|20.27|20.11|20.28|20.12|20.33|20.17|20.26|20.1|525
1641308100000|2022-01-04 14:55:00|20.32|20.16|20.31|20.15|20.34|20.18|20.28|20.12|386
1641308400000|2022-01-04 15:00:00|20.3|20.14|20.41|20.25|20.46|20.3|20.29|20.13|670
1641308700000|2022-01-04 15:05:00|20.43|20.27|20.36|20.2|20.46|20.3|20.34|20.18|560
1641309000000|2022-01-04 15:10:00|20.31|20.15|20.36|20.2|20.41|20.25|20.31|20.15|404
1641309300000|2022-01-04 15:15:00|20.35|20.19|20.43|20.27|20.46|20.3|20.33|20.17|375
1641309600000|2022-01-04 15:20:00|20.41|20.25|20.36|20.2|20.45|20.29|20.36|20.2|494
1641309900000|2022-01-04 15:25:00|20.38|20.22|20.31|20.15|20.46|20.3|20.31|20.15|386
1641310200000|2022-01-04 15:30:00|20.3|20.14|20.31|20.15|20.36|20.2|20.25|20.09|635
1641310500000|2022-01-04 15:35:00|20.32|20.16|20.41|20.25|20.41|20.25|20.31|20.15|646
1641310800000|2022-01-04 15:40:00|20.39|20.23|20.44|20.28|20.44|20.28|20.36|20.2|405
1641311100000|2022-01-04 15:45:00|20.41|20.25|20.44|20.28|20.44|20.28|20.36|20.2|305
1641311400000|2022-01-04 15:50:00|20.41|20.25|20.46|20.3|20.49|20.33|20.41|20.25|424
1641311700000|2022-01-04 15:55:00|20.47|20.31|20.61|20.45|20.61|20.45|20.46|20.3|879
1641312000000|2022-01-04 16:00:00|20.62|20.46|20.73|20.57|20.83|20.67|20.62|20.46|959
1641312300000|2022-01-04 16:05:00|20.76|20.6|20.68|20.52|20.76|20.6|20.68|20.52|599
1641312600000|2022-01-04 16:10:00|20.7|20.54|20.68|20.52|20.76|20.6|20.63|20.47|540
1641312900000|2022-01-04 16:15:00|20.66|20.5|20.71|20.55|20.79|20.63|20.63|20.47|595
1641313200000|2022-01-04 16:20:00|20.74|20.58|20.76|20.6|20.86|20.7|20.71|20.55|630
1641313500000|2022-01-04 16:25:00|20.79|20.63|20.74|20.58|20.86|20.7|20.74|20.58|563
1641313800000|2022-01-04 16:30:00|20.71|20.55|20.61|20.45|20.79|20.63|20.61|20.45|598
1641314100000|2022-01-04 16:35:00|20.62|20.46|20.56|20.4|20.64|20.48|20.56|20.4|130
1641314400000|2022-01-04 16:40:00|20.61|20.45|20.56|20.4|20.61|20.45|20.56|20.4|371
1641314700000|2022-01-04 16:45:00|20.54|20.38|20.54|20.38|20.56|20.4|20.51|20.35|357
1641315000000|2022-01-04 16:50:00|20.56|20.4|20.51|20.35|20.56|20.4|20.49|20.33|261
1641315300000|2022-01-04 16:55:00|20.49|20.33|20.59|20.43|20.61|20.45|20.49|20.33|301
1641315600000|2022-01-04 17:00:00|20.61|20.45|20.61|20.45|20.66|20.5|20.56|20.4|251
1641315900000|2022-01-04 17:05:00|20.64|20.48|20.56|20.4|20.66|20.5|20.56|20.4|215
1641316200000|2022-01-04 17:10:00|20.58|20.42|20.51|20.35|20.61|20.45|20.49|20.33|156
1641316500000|2022-01-04 17:15:00|20.49|20.33|20.51|20.35|20.51|20.35|20.44|20.28|127
1641316800000|2022-01-04 17:20:00|20.49|20.33|20.49|20.33|20.51|20.35|20.44|20.28|721
1641317100000|2022-01-04 17:25:00|20.47|20.31|20.44|20.28|20.49|20.33|20.44|20.28|128
1641317400000|2022-01-04 17:30:00|20.49|20.33|20.42|20.26|20.49|20.33|20.42|20.26|321
1641317700000|2022-01-04 17:35:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|173
1641318000000|2022-01-04 17:40:00|20.39|20.23|20.39|20.23|20.42|20.26|20.37|20.21|102
1641318300000|2022-01-04 17:45:00|20.37|20.21|20.42|20.26|20.44|20.28|20.34|20.18|437
1641318600000|2022-01-04 17:50:00|20.39|20.23|20.49|20.33|20.49|20.33|20.39|20.23|233
1641318900000|2022-01-04 17:55:00|20.47|20.31|20.56|20.4|20.57|20.41|20.47|20.31|186
1641319200000|2022-01-04 18:00:00|20.57|20.41|20.47|20.31|20.57|20.41|20.44|20.28|234
1641319500000|2022-01-04 18:05:00|20.44|20.28|20.44|20.28|20.47|20.31|20.37|20.21|244
1641319800000|2022-01-04 18:10:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|50
1641320100000|2022-01-04 18:15:00|20.49|20.33|20.52|20.36|20.52|20.36|20.48|20.32|337
1641320400000|2022-01-04 18:20:00|20.49|20.33|20.49|20.33|20.54|20.38|20.47|20.31|66
1641320700000|2022-01-04 18:25:00|20.46|20.3|20.46|20.3|20.5|20.34|20.42|20.26|236
1641321000000|2022-01-04 18:30:00|20.45|20.29|20.62|20.46|20.62|20.46|20.45|20.29|491
1641321300000|2022-01-04 18:35:00|20.61|20.45|20.52|20.36|20.62|20.46|20.5|20.34|377
1641321600000|2022-01-04 18:40:00|20.53|20.37|20.53|20.37|20.57|20.41|20.5|20.34|176
1641321900000|2022-01-04 18:45:00|20.55|20.39|20.57|20.41|20.57|20.41|20.52|20.36|193
1641322200000|2022-01-04 18:50:00|20.61|20.45|20.64|20.48|20.64|20.48|20.57|20.41|172
1641322500000|2022-01-04 18:55:00|20.62|20.46|20.69|20.53|20.74|20.58|20.62|20.46|335
1641322800000|2022-01-04 19:00:00|20.67|20.51|20.6|20.44|20.69|20.53|20.57|20.41|429
1641323100000|2022-01-04 19:05:00|20.57|20.41|20.62|20.46|20.62|20.46|20.55|20.39|215
1641323400000|2022-01-04 19:10:00|20.6|20.44|20.52|20.36|20.62|20.46|20.5|20.34|192
1641323700000|2022-01-04 19:15:00|20.51|20.35|20.51|20.35|20.55|20.39|20.47|20.31|134
1641324000000|2022-01-04 19:20:00|20.52|20.36|20.52|20.36|20.55|20.39|20.5|20.34|226
1641324300000|2022-01-04 19:25:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|133
1641324600000|2022-01-04 19:30:00|20.53|20.37|20.43|20.27|20.53|20.37|20.39|20.23|194
1641324900000|2022-01-04 19:35:00|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|102
1641325200000|2022-01-04 19:40:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|86
1641325500000|2022-01-04 19:45:00|20.35|20.19|20.33|20.17|20.35|20.19|20.3|20.14|318
1641325800000|2022-01-04 19:50:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|203
1641326100000|2022-01-04 19:55:00|20.3|20.14|20.25|20.09|20.33|20.17|20.25|20.09|155
1641326400000|2022-01-04 20:00:00|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|227
1641326700000|2022-01-04 20:05:00|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|91
1641327000000|2022-01-04 20:10:00|20.17|20.01|20.18|20.02|20.2|20.04|20.13|19.97|162
1641327300000|2022-01-04 20:15:00|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|215
1641327600000|2022-01-04 20:20:00|||||||||162
1641327900000|2022-01-04 20:25:00|20.16|20|20.13|19.97|20.16|20|20.13|19.97|340
1641328200000|2022-01-04 20:30:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|189
1641328500000|2022-01-04 20:35:00|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|359
1641328800000|2022-01-04 20:40:00|20.22|20.06|20.21|20.05|20.26|20.1|20.21|20.05|207
1641329100000|2022-01-04 20:45:00|20.19|20.03|20.18|20.02|20.21|20.05|20.18|20.02|307
1641329400000|2022-01-04 20:50:00|20.21|20.05|20.26|20.1|20.26|20.1|20.16|20|693
1641329700000|2022-01-04 20:55:00|20.28|20.12|20.31|20.15|20.33|20.17|20.21|20.05|2097
1641330000000|2022-01-04 21:00:00|20.28|20.12|20.35|20.19|20.35|20.19|20.28|20.12|755
1641330300000|2022-01-04 21:05:00|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|615
1641330600000|2022-01-04 21:10:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|814
1641331800000|2022-01-04 21:30:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|295
1641332400000|2022-01-04 21:40:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|50
1641332700000|2022-01-04 21:45:00|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|45
1641333000000|2022-01-04 21:50:00|||||||||7
1641333300000|2022-01-04 21:55:00|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|72
1641337200000|2022-01-04 23:00:00|20.37|20.21|20.34|20.18|20.37|20.21|20.32|20.16|61
1641337500000|2022-01-04 23:05:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|23
1641337800000|2022-01-04 23:10:00|||||||||3
1641338100000|2022-01-04 23:15:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|14
1641338400000|2022-01-04 23:20:00|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|1
1641338700000|2022-01-04 23:25:00|20.39|20.23|20.41|20.25|20.41|20.25|20.36|20.2|38
1641339000000|2022-01-04 23:30:00|||||||||2
1641339600000|2022-01-04 23:40:00|||||||||5
1641339900000|2022-01-04 23:45:00|||||||||3
1641340200000|2022-01-04 23:50:00|||||||||3
1641340800000|2022-01-05 00:00:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|17
1641341100000|2022-01-05 00:05:00|20.44|20.28|20.47|20.31|20.49|20.33|20.44|20.28|15
1641341400000|2022-01-05 00:10:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|30
1641341700000|2022-01-05 00:15:00|20.48|20.32|20.47|20.31|20.48|20.32|20.45|20.29|2
1641342000000|2022-01-05 00:20:00|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|15
1641342300000|2022-01-05 00:25:00|||||||||2
1641342600000|2022-01-05 00:30:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|26
1641342900000|2022-01-05 00:35:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|7
1641343200000|2022-01-05 00:40:00|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|3
1641343500000|2022-01-05 00:45:00|||||||||2
1641343800000|2022-01-05 00:50:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|28
1641344100000|2022-01-05 00:55:00|||||||||3
1641344400000|2022-01-05 01:00:00|20.44|20.28|20.47|20.31|20.47|20.31|20.43|20.27|6
1641344700000|2022-01-05 01:05:00|||||||||2
1641345000000|2022-01-05 01:10:00|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|10
1641345300000|2022-01-05 01:15:00|20.43|20.27|20.42|20.26|20.44|20.28|20.37|20.21|10
1641345900000|2022-01-05 01:25:00|||||||||1
1641346200000|2022-01-05 01:30:00|20.43|20.27|20.53|20.37|20.54|20.38|20.43|20.27|20
1641346500000|2022-01-05 01:35:00|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|2
1641346800000|2022-01-05 01:40:00|||||||||1
1641347100000|2022-01-05 01:45:00|20.58|20.42|20.61|20.45|20.64|20.48|20.57|20.41|64
1641347400000|2022-01-05 01:50:00|20.62|20.46|20.62|20.46|20.62|20.46|20.59|20.43|15
1641347700000|2022-01-05 01:55:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|11
1641348000000|2022-01-05 02:00:00|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|4
1641348300000|2022-01-05 02:05:00|||||||||2
1641348600000|2022-01-05 02:10:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|10
1641348900000|2022-01-05 02:15:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|25
1641349200000|2022-01-05 02:20:00|||||||||4
1641349500000|2022-01-05 02:25:00|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|7
1641349800000|2022-01-05 02:30:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|11
1641350100000|2022-01-05 02:35:00|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|3
1641350400000|2022-01-05 02:40:00|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|0
1641350700000|2022-01-05 02:45:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|66
1641351000000|2022-01-05 02:50:00|||||||||1
1641351300000|2022-01-05 02:55:00|||||||||12
1641351600000|2022-01-05 03:00:00|||||||||1
1641351900000|2022-01-05 03:05:00|||||||||1
1641352200000|2022-01-05 03:10:00|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|1
1641352500000|2022-01-05 03:15:00|20.64|20.48|20.62|20.46|20.65|20.49|20.62|20.46|2
1641352800000|2022-01-05 03:20:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|1
1641353100000|2022-01-05 03:25:00|||||||||1
1641353400000|2022-01-05 03:30:00|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|5
1641353700000|2022-01-05 03:35:00|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|36
1641354000000|2022-01-05 03:40:00|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|26
1641354300000|2022-01-05 03:45:00|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|5
1641354600000|2022-01-05 03:50:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|3
1641354900000|2022-01-05 03:55:00|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|0
1641355200000|2022-01-05 04:00:00|||||||||1
1641355500000|2022-01-05 04:05:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1641355800000|2022-01-05 04:10:00|20.61|20.45|20.63|20.47|20.63|20.47|20.6|20.44|6
1641356100000|2022-01-05 04:15:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|16
1641356400000|2022-01-05 04:20:00|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|0
1641356700000|2022-01-05 04:25:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|0
1641357000000|2022-01-05 04:30:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|3
1641357300000|2022-01-05 04:35:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|17
1641357600000|2022-01-05 04:40:00|20.64|20.48|20.65|20.49|20.65|20.49|20.63|20.47|9
1641357900000|2022-01-05 04:45:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|3
1641358200000|2022-01-05 04:50:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|15
1641358500000|2022-01-05 04:55:00|||||||||1
1641358800000|2022-01-05 05:00:00|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|37
1641359100000|2022-01-05 05:05:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1641359400000|2022-01-05 05:10:00|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|6
1641359700000|2022-01-05 05:15:00|20.68|20.52|20.71|20.55|20.71|20.55|20.66|20.5|29
1641360000000|2022-01-05 05:20:00|||||||||1
1641360300000|2022-01-05 05:25:00|20.69|20.53|20.74|20.58|20.76|20.6|20.69|20.53|21
1641360600000|2022-01-05 05:30:00|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|40
1641360900000|2022-01-05 05:35:00|20.74|20.58|20.73|20.57|20.76|20.6|20.71|20.55|15
1641361200000|2022-01-05 05:40:00|20.72|20.56|20.71|20.55|20.73|20.57|20.71|20.55|6
1641361500000|2022-01-05 05:45:00|20.73|20.57|20.74|20.58|20.76|20.6|20.71|20.55|13
1641361800000|2022-01-05 05:50:00|20.76|20.6|20.73|20.57|20.76|20.6|20.73|20.57|0
1641362100000|2022-01-05 05:55:00|20.74|20.58|20.76|20.6|20.76|20.6|20.73|20.57|2
1641362700000|2022-01-05 06:05:00|||||||||13
1641363000000|2022-01-05 06:10:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|4
1641363300000|2022-01-05 06:15:00|||||||||4
1641364200000|2022-01-05 06:30:00|||||||||8
1641364500000|2022-01-05 06:35:00|||||||||1
1641364800000|2022-01-05 06:40:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|17
1641365100000|2022-01-05 06:45:00|20.65|20.49|20.62|20.46|20.66|20.5|20.61|20.45|40
1641365400000|2022-01-05 06:50:00|20.64|20.48|20.64|20.48|20.64|20.48|20.61|20.45|3
1641365700000|2022-01-05 06:55:00|20.62|20.46|20.64|20.48|20.64|20.48|20.61|20.45|3
1641366000000|2022-01-05 07:00:00|20.63|20.47|20.59|20.43|20.64|20.48|20.59|20.43|15
1641366300000|2022-01-05 07:05:00|20.58|20.42|20.54|20.38|20.58|20.42|20.51|20.35|60
1641366900000|2022-01-05 07:15:00|||||||||6
1641367500000|2022-01-05 07:25:00|20.56|20.4|20.55|20.39|20.56|20.4|20.54|20.38|42
1641367800000|2022-01-05 07:30:00|20.54|20.38|20.54|20.38|20.56|20.4|20.54|20.38|26
1641368100000|2022-01-05 07:35:00|20.55|20.39|20.59|20.43|20.59|20.43|20.54|20.38|12
1641368400000|2022-01-05 07:40:00|20.56|20.4|20.59|20.43|20.59|20.43|20.56|20.4|0
1641368700000|2022-01-05 07:45:00|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|14
1641369000000|2022-01-05 07:50:00|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|17
1641369300000|2022-01-05 07:55:00|||||||||2
1641369600000|2022-01-05 08:00:00|20.53|20.37|20.52|20.36|20.54|20.38|20.46|20.3|156
1641369900000|2022-01-05 08:05:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|54
1641370200000|2022-01-05 08:10:00|20.59|20.43|20.52|20.36|20.59|20.43|20.48|20.32|24
1641370500000|2022-01-05 08:15:00|20.49|20.33|20.52|20.36|20.54|20.38|20.49|20.33|28
1641370800000|2022-01-05 08:20:00|20.54|20.38|20.52|20.36|20.59|20.43|20.52|20.36|53
1641371100000|2022-01-05 08:25:00|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|6
1641371400000|2022-01-05 08:30:00|20.54|20.38|20.56|20.4|20.57|20.41|20.54|20.38|49
1641371700000|2022-01-05 08:35:00|20.54|20.38|20.54|20.38|20.59|20.43|20.54|20.38|18
1641372000000|2022-01-05 08:40:00|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|13
1641372300000|2022-01-05 08:45:00|20.52|20.36|20.55|20.39|20.56|20.4|20.52|20.36|35
1641372600000|2022-01-05 08:50:00|20.56|20.4|20.55|20.39|20.56|20.4|20.52|20.36|29
1641372900000|2022-01-05 08:55:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|5
1641373200000|2022-01-05 09:00:00|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|14
1641373500000|2022-01-05 09:05:00|20.47|20.31|20.47|20.31|20.5|20.34|20.47|20.31|56
1641373800000|2022-01-05 09:10:00|20.45|20.29|20.42|20.26|20.46|20.3|20.42|20.26|22
1641374100000|2022-01-05 09:15:00|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|40
1641374400000|2022-01-05 09:20:00|20.41|20.25|20.42|20.26|20.42|20.26|20.37|20.21|21
1641374700000|2022-01-05 09:25:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|6
1641375000000|2022-01-05 09:30:00|20.45|20.29|20.43|20.27|20.46|20.3|20.43|20.27|28
1641375300000|2022-01-05 09:35:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|14
1641375600000|2022-01-05 09:40:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|19
1641375900000|2022-01-05 09:45:00|20.44|20.28|20.45|20.29|20.48|20.32|20.43|20.27|29
1641376200000|2022-01-05 09:50:00|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|6
1641376500000|2022-01-05 09:55:00|20.45|20.29|20.43|20.27|20.45|20.29|20.39|20.23|48
1641376800000|2022-01-05 10:00:00|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|7
1641377100000|2022-01-05 10:05:00|20.43|20.27|20.36|20.2|20.43|20.27|20.36|20.2|122
1641377400000|2022-01-05 10:10:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|104
1641378000000|2022-01-05 10:20:00|||||||||1
1641378300000|2022-01-05 10:25:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|59
1641378600000|2022-01-05 10:30:00|20.33|20.17|20.38|20.22|20.39|20.23|20.33|20.17|29
1641378900000|2022-01-05 10:35:00|20.39|20.23|20.38|20.22|20.43|20.27|20.38|20.22|46
1641379200000|2022-01-05 10:40:00|20.39|20.23|20.41|20.25|20.41|20.25|20.38|20.22|5
1641379500000|2022-01-05 10:45:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|16
1641379800000|2022-01-05 10:50:00|20.38|20.22|20.41|20.25|20.43|20.27|20.38|20.22|40
1641380100000|2022-01-05 10:55:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|13
1641380400000|2022-01-05 11:00:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|26
1641380700000|2022-01-05 11:05:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|10
1641381000000|2022-01-05 11:10:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|20
1641381300000|2022-01-05 11:15:00|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|5
1641381600000|2022-01-05 11:20:00|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|15
1641381900000|2022-01-05 11:25:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|22
1641382200000|2022-01-05 11:30:00|20.45|20.29|20.48|20.32|20.48|20.32|20.43|20.27|6
1641382500000|2022-01-05 11:35:00|20.46|20.3|20.48|20.32|20.48|20.32|20.43|20.27|14
1641382800000|2022-01-05 11:40:00|20.46|20.3|20.43|20.27|20.48|20.32|20.43|20.27|6
1641383400000|2022-01-05 11:50:00|||||||||2
1641383700000|2022-01-05 11:55:00|||||||||3
1641384000000|2022-01-05 12:00:00|20.46|20.3|20.43|20.27|20.46|20.3|20.42|20.26|16
1641384300000|2022-01-05 12:05:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1641384600000|2022-01-05 12:10:00|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|30
1641384900000|2022-01-05 12:15:00|||||||||18
1641385200000|2022-01-05 12:20:00|20.44|20.28|20.46|20.3|20.46|20.3|20.41|20.25|57
1641385500000|2022-01-05 12:25:00|20.49|20.33|20.41|20.25|20.49|20.33|20.41|20.25|32
1641385800000|2022-01-05 12:30:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|21
1641386100000|2022-01-05 12:35:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1641386400000|2022-01-05 12:40:00|20.46|20.3|20.44|20.28|20.49|20.33|20.44|20.28|10
1641386700000|2022-01-05 12:45:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|5
1641387000000|2022-01-05 12:50:00|20.5|20.34|20.52|20.36|20.54|20.38|20.49|20.33|40
1641387300000|2022-01-05 12:55:00|20.51|20.35|20.49|20.33|20.54|20.38|20.48|20.32|50
1641387600000|2022-01-05 13:00:00|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|33
1641387900000|2022-01-05 13:05:00|20.48|20.32|20.49|20.33|20.49|20.33|20.44|20.28|21
1641388200000|2022-01-05 13:10:00|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|14
1641388500000|2022-01-05 13:15:00|20.52|20.36|20.49|20.33|20.55|20.39|20.44|20.28|61
1641388800000|2022-01-05 13:20:00|20.48|20.32|20.44|20.28|20.49|20.33|20.44|20.28|8
1641389100000|2022-01-05 13:25:00|||||||||7
1641389400000|2022-01-05 13:30:00|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|34
1641389700000|2022-01-05 13:35:00|20.49|20.33|20.45|20.29|20.49|20.33|20.44|20.28|42
1641390000000|2022-01-05 13:40:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|22
1641390300000|2022-01-05 13:45:00|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|48
1641390600000|2022-01-05 13:50:00|20.48|20.32|20.44|20.28|20.48|20.32|20.44|20.28|61
1641390900000|2022-01-05 13:55:00|||||||||16
1641391200000|2022-01-05 14:00:00|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|327
1641391500000|2022-01-05 14:05:00|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|23
1641391800000|2022-01-05 14:10:00|20.46|20.3|20.46|20.3|20.49|20.33|20.44|20.28|44
1641392100000|2022-01-05 14:15:00|20.45|20.29|20.49|20.33|20.49|20.33|20.44|20.28|40
1641392400000|2022-01-05 14:20:00|||||||||27
1641392700000|2022-01-05 14:25:00|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|114
1641393000000|2022-01-05 14:30:00|20.49|20.33|20.62|20.46|20.64|20.48|20.44|20.28|917
1641393300000|2022-01-05 14:35:00|20.64|20.48|20.48|20.32|20.64|20.48|20.44|20.28|546
1641393600000|2022-01-05 14:40:00|20.47|20.31|20.44|20.28|20.49|20.33|20.34|20.18|544
1641393900000|2022-01-05 14:45:00|20.47|20.31|20.47|20.31|20.56|20.4|20.44|20.28|819
1641394200000|2022-01-05 14:50:00|20.49|20.33|20.37|20.21|20.49|20.33|20.29|20.13|473
1641394500000|2022-01-05 14:55:00|20.39|20.23|20.37|20.21|20.42|20.26|20.31|20.15|396
1641394800000|2022-01-05 15:00:00|20.32|20.16|20.39|20.23|20.44|20.28|20.32|20.16|669
1641395100000|2022-01-05 15:05:00|20.41|20.25|20.32|20.16|20.41|20.25|20.29|20.13|351
1641395400000|2022-01-05 15:10:00|20.34|20.18|20.29|20.13|20.34|20.18|20.24|20.08|504
1641395700000|2022-01-05 15:15:00|20.27|20.11|20.22|20.06|20.27|20.11|20.2|20.04|503
1641396000000|2022-01-05 15:20:00|20.2|20.04|20.12|19.96|20.22|20.06|20.1|19.94|677
1641396300000|2022-01-05 15:25:00|20.1|19.94|20.2|20.04|20.22|20.06|20.05|19.89|420
1641396600000|2022-01-05 15:30:00|20.22|20.06|20.3|20.14|20.32|20.16|20.2|20.04|585
1641396900000|2022-01-05 15:35:00|20.27|20.11|20.3|20.14|20.35|20.19|20.25|20.09|623
1641397200000|2022-01-05 15:40:00|20.32|20.16|20.2|20.04|20.32|20.16|20.2|20.04|387
1641397500000|2022-01-05 15:45:00|20.22|20.06|20.25|20.09|20.27|20.11|20.2|20.04|371
1641397800000|2022-01-05 15:50:00|20.26|20.1|20.2|20.04|20.27|20.11|20.2|20.04|255
1641398100000|2022-01-05 15:55:00|20.17|20.01|20.2|20.04|20.22|20.06|20.17|20.01|175
1641398400000|2022-01-05 16:00:00|20.18|20.02|20.27|20.11|20.27|20.11|20.17|20.01|220
1641398700000|2022-01-05 16:05:00|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|329
1641399000000|2022-01-05 16:10:00|20.34|20.18|20.3|20.14|20.39|20.23|20.29|20.13|322
1641399300000|2022-01-05 16:15:00|20.32|20.16|20.3|20.14|20.32|20.16|20.25|20.09|160
1641399600000|2022-01-05 16:20:00|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|128
1641399900000|2022-01-05 16:25:00|20.29|20.13|20.27|20.11|20.34|20.18|20.27|20.11|367
1641400200000|2022-01-05 16:30:00|20.26|20.1|20.34|20.18|20.37|20.21|20.22|20.06|240
1641400500000|2022-01-05 16:35:00|20.32|20.16|20.32|20.16|20.37|20.21|20.32|20.16|195
1641400800000|2022-01-05 16:40:00|20.34|20.18|20.43|20.27|20.44|20.28|20.32|20.16|224
1641401100000|2022-01-05 16:45:00|20.42|20.26|20.42|20.26|20.45|20.29|20.37|20.21|58
1641401400000|2022-01-05 16:50:00|20.4|20.24|20.4|20.24|20.45|20.29|20.38|20.22|68
1641401700000|2022-01-05 16:55:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|222
1641402000000|2022-01-05 17:00:00|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|127
1641402300000|2022-01-05 17:05:00|20.32|20.16|20.37|20.21|20.4|20.24|20.32|20.16|208
1641402600000|2022-01-05 17:10:00|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|195
1641402900000|2022-01-05 17:15:00|20.35|20.19|20.3|20.14|20.37|20.21|20.3|20.14|121
1641403200000|2022-01-05 17:20:00|20.28|20.12|20.3|20.14|20.3|20.14|20.25|20.09|79
1641403500000|2022-01-05 17:25:00|20.29|20.13|20.25|20.09|20.3|20.14|20.25|20.09|192
1641403800000|2022-01-05 17:30:00|20.28|20.12|20.3|20.14|20.33|20.17|20.28|20.12|190
1641404100000|2022-01-05 17:35:00|20.33|20.17|20.43|20.27|20.45|20.29|20.3|20.14|217
1641404400000|2022-01-05 17:40:00|20.44|20.28|20.45|20.29|20.46|20.3|20.38|20.22|159
1641404700000|2022-01-05 17:45:00|20.44|20.28|20.5|20.34|20.5|20.34|20.44|20.28|88
1641405000000|2022-01-05 17:50:00|20.48|20.32|20.45|20.29|20.55|20.39|20.45|20.29|193
1641405300000|2022-01-05 17:55:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|66
1641405600000|2022-01-05 18:00:00|20.5|20.34|20.5|20.34|20.6|20.44|20.5|20.34|307
1641405900000|2022-01-05 18:05:00|20.53|20.37|20.55|20.39|20.57|20.41|20.49|20.33|91
1641406200000|2022-01-05 18:10:00|20.57|20.41|20.6|20.44|20.65|20.49|20.57|20.41|342
1641406500000|2022-01-05 18:15:00|20.57|20.41|20.55|20.39|20.59|20.43|20.51|20.35|224
1641406800000|2022-01-05 18:20:00|20.53|20.37|20.48|20.32|20.55|20.39|20.48|20.32|212
1641407100000|2022-01-05 18:25:00|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|270
1641407400000|2022-01-05 18:30:00|20.51|20.35|20.53|20.37|20.53|20.37|20.48|20.32|199
1641407700000|2022-01-05 18:35:00|20.48|20.32|20.53|20.37|20.58|20.42|20.48|20.32|151
1641408000000|2022-01-05 18:40:00|20.52|20.36|20.58|20.42|20.58|20.42|20.49|20.33|201
1641408300000|2022-01-05 18:45:00|20.56|20.4|20.66|20.5|20.68|20.52|20.56|20.4|342
1641408600000|2022-01-05 18:50:00|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|210
1641408900000|2022-01-05 18:55:00|20.62|20.46|20.59|20.43|20.63|20.47|20.58|20.42|173
1641409200000|2022-01-05 19:00:00|20.58|20.42|20.75|20.59|20.75|20.59|20.45|20.29|764
1641409500000|2022-01-05 19:05:00|20.73|20.57|20.75|20.59|20.85|20.69|20.58|20.42|987
1641409800000|2022-01-05 19:10:00|20.78|20.62|20.88|20.72|20.95|20.79|20.75|20.59|921
1641410100000|2022-01-05 19:15:00|20.89|20.73|21|20.84|21|20.84|20.8|20.64|550
1641410400000|2022-01-05 19:20:00|20.98|20.82|20.98|20.82|21.05|20.89|20.88|20.72|836
1641410700000|2022-01-05 19:25:00|21|20.84|21.02|20.86|21.07|20.91|20.88|20.72|2076
1641411000000|2022-01-05 19:30:00|21.03|20.87|21.12|20.96|21.13|20.97|20.9|20.74|569
1641411300000|2022-01-05 19:35:00|21.09|20.93|21.17|21.01|21.22|21.06|20.97|20.81|1013
1641411600000|2022-01-05 19:40:00|21.2|21.04|21.56|21.4|21.61|21.45|21.2|21.04|2302
1641411900000|2022-01-05 19:45:00|21.54|21.38|21.31|21.15|21.61|21.45|21.31|21.15|1313
1641412200000|2022-01-05 19:50:00|21.34|21.18|21.31|21.15|21.41|21.25|21.21|21.05|1081
1641412500000|2022-01-05 19:55:00|21.33|21.17|21.34|21.18|21.46|21.3|21.29|21.13|883
1641412800000|2022-01-05 20:00:00|21.31|21.15|21.51|21.35|21.54|21.38|21.31|21.15|692
1641413100000|2022-01-05 20:05:00|21.5|21.34|21.62|21.46|21.76|21.6|21.48|21.32|1430
1641413400000|2022-01-05 20:10:00|21.6|21.44|21.49|21.33|21.69|21.53|21.44|21.28|1014
1641413700000|2022-01-05 20:15:00|21.51|21.35|21.52|21.36|21.59|21.43|21.42|21.26|1131
1641414000000|2022-01-05 20:20:00|21.54|21.38|21.58|21.42|21.69|21.53|21.44|21.28|1135
1641414300000|2022-01-05 20:25:00|21.57|21.41|21.66|21.5|21.67|21.51|21.47|21.31|799
1641414600000|2022-01-05 20:30:00|21.65|21.49|21.61|21.45|21.75|21.59|21.56|21.4|1160
1641414900000|2022-01-05 20:35:00|21.59|21.43|21.54|21.38|21.71|21.55|21.42|21.26|960
1641415200000|2022-01-05 20:40:00|21.55|21.39|21.66|21.5|21.66|21.5|21.49|21.33|685
1641415500000|2022-01-05 20:45:00|21.64|21.48|21.78|21.62|21.8|21.64|21.64|21.48|1177
1641415800000|2022-01-05 20:50:00|21.8|21.64|21.71|21.55|21.83|21.67|21.64|21.48|1217
1641416100000|2022-01-05 20:55:00|21.7|21.54|21.9|21.74|21.95|21.79|21.68|21.52|1819
1641416400000|2022-01-05 21:00:00|21.93|21.77|22.1|21.94|22.1|21.94|21.88|21.72|1662
1641416700000|2022-01-05 21:05:00|22.12|21.96|21.95|21.79|22.12|21.96|21.93|21.77|681
1641417000000|2022-01-05 21:10:00|21.94|21.78|21.88|21.72|21.95|21.79|21.88|21.72|717
1641418200000|2022-01-05 21:30:00|21.91|21.75|21.91|21.75|21.93|21.77|21.91|21.75|343
1641418500000|2022-01-05 21:35:00|||||||||3
1641418800000|2022-01-05 21:40:00|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|72
1641419100000|2022-01-05 21:45:00|21.91|21.75|21.98|21.82|21.98|21.82|21.91|21.75|40
1641419400000|2022-01-05 21:50:00|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|17
1641419700000|2022-01-05 21:55:00|22.01|21.85|21.99|21.83|22.08|21.92|21.99|21.83|105
1641423600000|2022-01-05 23:00:00|22.04|21.88|22.07|21.91|22.08|21.92|21.96|21.8|47
1641423900000|2022-01-05 23:05:00|22.08|21.92|22.13|21.97|22.15|21.99|22.05|21.89|84
1641424200000|2022-01-05 23:10:00|22.1|21.94|22.08|21.92|22.12|21.96|22.07|21.91|25
1641424500000|2022-01-05 23:15:00|22.05|21.89|21.98|21.82|22.07|21.91|21.98|21.82|48
1641424800000|2022-01-05 23:20:00|21.99|21.83|21.98|21.82|21.99|21.83|21.96|21.8|81
1641425100000|2022-01-05 23:25:00|21.96|21.8|21.97|21.81|21.98|21.82|21.95|21.79|79
1641425400000|2022-01-05 23:30:00|21.96|21.8|21.95|21.79|21.98|21.82|21.91|21.75|21
1641425700000|2022-01-05 23:35:00|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|7
1641426000000|2022-01-05 23:40:00|21.95|21.79|21.92|21.76|21.96|21.8|21.91|21.75|19
1641426300000|2022-01-05 23:45:00|21.91|21.75|21.92|21.76|21.95|21.79|21.91|21.75|25
1641426600000|2022-01-05 23:50:00|21.93|21.77|21.87|21.71|21.93|21.77|21.86|21.7|21
1641426900000|2022-01-05 23:55:00|21.86|21.7|21.81|21.65|21.87|21.71|21.81|21.65|70
1641427200000|2022-01-06 00:00:00|21.86|21.7|21.76|21.6|21.86|21.7|21.76|21.6|98
1641427500000|2022-01-06 00:05:00|21.78|21.62|21.81|21.65|21.81|21.65|21.76|21.6|63
1641427800000|2022-01-06 00:10:00|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|95
1641428100000|2022-01-06 00:15:00|21.75|21.59|21.74|21.58|21.76|21.6|21.71|21.55|53
1641428400000|2022-01-06 00:20:00|21.76|21.6|21.76|21.6|21.79|21.63|21.71|21.55|28
1641428700000|2022-01-06 00:25:00|21.75|21.59|21.73|21.57|21.76|21.6|21.71|21.55|42
1641429000000|2022-01-06 00:30:00|21.74|21.58|21.74|21.58|21.76|21.6|21.7|21.54|38
1641429300000|2022-01-06 00:35:00|21.75|21.59|21.88|21.72|21.88|21.72|21.74|21.58|85
1641429600000|2022-01-06 00:40:00|21.89|21.73|21.94|21.78|21.94|21.78|21.86|21.7|47
1641429900000|2022-01-06 00:45:00|21.91|21.75|21.89|21.73|21.99|21.83|21.89|21.73|85
1641430200000|2022-01-06 00:50:00|21.88|21.72|21.87|21.71|21.89|21.73|21.86|21.7|12
1641430500000|2022-01-06 00:55:00|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|20
1641430800000|2022-01-06 01:00:00|21.87|21.71|21.85|21.69|21.94|21.78|21.83|21.67|63
1641431100000|2022-01-06 01:05:00|21.87|21.71|22.01|21.85|22.01|21.85|21.87|21.71|28
1641431400000|2022-01-06 01:10:00|21.99|21.83|22|21.84|22.06|21.9|21.95|21.79|40
1641431700000|2022-01-06 01:15:00|21.99|21.83|21.94|21.78|22.01|21.85|21.92|21.76|32
1641432000000|2022-01-06 01:20:00|21.93|21.77|21.94|21.78|21.95|21.79|21.93|21.77|1
1641432300000|2022-01-06 01:25:00|21.89|21.73|21.89|21.73|21.94|21.78|21.89|21.73|8
1641432600000|2022-01-06 01:30:00|21.9|21.74|21.82|21.66|21.94|21.78|21.8|21.64|20
1641432900000|2022-01-06 01:35:00|21.81|21.65|21.87|21.71|21.87|21.71|21.8|21.64|10
1641433200000|2022-01-06 01:40:00|21.9|21.74|21.87|21.71|21.92|21.76|21.86|21.7|7
1641433500000|2022-01-06 01:45:00|21.86|21.7|21.87|21.71|21.88|21.72|21.82|21.66|20
1641433800000|2022-01-06 01:50:00|21.86|21.7|21.87|21.71|21.87|21.71|21.82|21.66|1
1641434100000|2022-01-06 01:55:00|21.9|21.74|21.87|21.71|21.92|21.76|21.87|21.71|14
1641434400000|2022-01-06 02:00:00|21.88|21.72|21.93|21.77|21.98|21.82|21.88|21.72|27
1641434700000|2022-01-06 02:05:00|21.94|21.78|21.99|21.83|22|21.84|21.92|21.76|32
1641435000000|2022-01-06 02:10:00|21.98|21.82|21.99|21.83|21.99|21.83|21.94|21.78|35
1641435300000|2022-01-06 02:15:00|22|21.84|21.99|21.83|22.09|21.93|21.99|21.83|88
1641435600000|2022-01-06 02:20:00|22.02|21.86|22.04|21.88|22.08|21.92|21.99|21.83|4
1641435900000|2022-01-06 02:25:00|22.05|21.89|22.1|21.94|22.13|21.97|22.04|21.88|64
1641436200000|2022-01-06 02:30:00|22.13|21.97|22.04|21.88|22.13|21.97|22.04|21.88|16
1641436500000|2022-01-06 02:35:00|22.07|21.91|22.09|21.93|22.09|21.93|22.06|21.9|1
1641436800000|2022-01-06 02:40:00|22.1|21.94|22.14|21.98|22.16|22|22.1|21.94|21
1641437100000|2022-01-06 02:45:00|22.15|21.99|22.11|21.95|22.16|22|22.11|21.95|3
1641437400000|2022-01-06 02:50:00|22.13|21.97|22.11|21.95|22.14|21.98|22.09|21.93|12
1641437700000|2022-01-06 02:55:00|22.1|21.94|22.04|21.88|22.14|21.98|22.04|21.88|2
1641438000000|2022-01-06 03:00:00|22.05|21.89|22.04|21.88|22.05|21.89|22.03|21.87|1
1641438300000|2022-01-06 03:05:00|||||||||1
1641438600000|2022-01-06 03:10:00|22.09|21.93|22.14|21.98|22.19|22.03|22.08|21.92|8
1641438900000|2022-01-06 03:15:00|22.15|21.99|22.14|21.98|22.19|22.03|22.14|21.98|1
1641439200000|2022-01-06 03:20:00|22.16|22|22.13|21.97|22.16|22|22.09|21.93|5
1641439500000|2022-01-06 03:25:00|22.14|21.98|22.11|21.95|22.14|21.98|22.09|21.93|5
1641439800000|2022-01-06 03:30:00|22.13|21.97|22.14|21.98|22.14|21.98|22.11|21.95|1
1641440100000|2022-01-06 03:35:00|22.13|21.97|22.14|21.98|22.14|21.98|22.09|21.93|0
1641440400000|2022-01-06 03:40:00|22.17|22.01|22.27|22.11|22.28|22.12|22.17|22.01|67
1641440700000|2022-01-06 03:45:00|22.28|22.12|22.37|22.21|22.37|22.21|22.27|22.11|86
1641441000000|2022-01-06 03:50:00|22.38|22.22|22.44|22.28|22.44|22.28|22.37|22.21|16
1641441300000|2022-01-06 03:55:00|22.43|22.27|22.49|22.33|22.49|22.33|22.43|22.27|33
1641441600000|2022-01-06 04:00:00|22.46|22.3|22.49|22.33|22.51|22.35|22.44|22.28|14
1641441900000|2022-01-06 04:05:00|22.5|22.34|22.49|22.33|22.54|22.38|22.49|22.33|19
1641442200000|2022-01-06 04:10:00|22.5|22.34|22.51|22.35|22.54|22.38|22.49|22.33|73
1641442500000|2022-01-06 04:15:00|22.54|22.38|22.55|22.39|22.56|22.4|22.51|22.35|19
1641442800000|2022-01-06 04:20:00|22.54|22.38|22.56|22.4|22.56|22.4|22.51|22.35|12
1641443100000|2022-01-06 04:25:00|||||||||12
1641443400000|2022-01-06 04:30:00|||||||||1
1641443700000|2022-01-06 04:35:00|||||||||3
1641444000000|2022-01-06 04:40:00|22.61|22.45|22.65|22.49|22.68|22.52|22.61|22.45|38
1641444300000|2022-01-06 04:45:00|22.63|22.47|22.68|22.52|22.68|22.52|22.63|22.47|17
1641444600000|2022-01-06 04:50:00|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|37
1641444900000|2022-01-06 04:55:00|22.73|22.57|22.73|22.57|22.73|22.57|22.7|22.54|21
1641445200000|2022-01-06 05:00:00|||||||||7
1641445500000|2022-01-06 05:05:00|22.68|22.52|22.68|22.52|22.68|22.52|22.63|22.47|97
1641445800000|2022-01-06 05:10:00|22.71|22.55|22.68|22.52|22.73|22.57|22.68|22.52|21
1641446100000|2022-01-06 05:15:00|22.66|22.5|22.61|22.45|22.68|22.52|22.6|22.44|20
1641446400000|2022-01-06 05:20:00|22.62|22.46|22.62|22.46|22.63|22.47|22.61|22.45|26
1641446700000|2022-01-06 05:25:00|22.63|22.47|22.57|22.41|22.63|22.47|22.56|22.4|48
1641447000000|2022-01-06 05:30:00|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|94
1641447300000|2022-01-06 05:35:00|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|36
1641447600000|2022-01-06 05:40:00|||||||||2
1641447900000|2022-01-06 05:45:00|||||||||2
1641448200000|2022-01-06 05:50:00|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|9
1641448500000|2022-01-06 05:55:00|22.67|22.51|22.63|22.47|22.67|22.51|22.58|22.42|26
1641448800000|2022-01-06 06:00:00|22.64|22.48|22.68|22.52|22.72|22.56|22.63|22.47|40
1641449100000|2022-01-06 06:05:00|22.71|22.55|22.71|22.55|22.71|22.55|22.67|22.51|14
1641449400000|2022-01-06 06:10:00|22.68|22.52|22.73|22.57|22.76|22.6|22.68|22.52|22
1641449700000|2022-01-06 06:15:00|22.72|22.56|22.75|22.59|22.76|22.6|22.71|22.55|46
1641450000000|2022-01-06 06:20:00|22.76|22.6|22.69|22.53|22.76|22.6|22.69|22.53|13
1641450300000|2022-01-06 06:25:00|22.67|22.51|22.67|22.51|22.69|22.53|22.64|22.48|16
1641450600000|2022-01-06 06:30:00|22.66|22.5|22.64|22.48|22.67|22.51|22.64|22.48|8
1641450900000|2022-01-06 06:35:00|22.61|22.45|22.51|22.35|22.61|22.45|22.51|22.35|24
1641451200000|2022-01-06 06:40:00|22.49|22.33|22.49|22.33|22.51|22.35|22.49|22.33|172
1641451500000|2022-01-06 06:45:00|22.48|22.32|22.5|22.34|22.52|22.36|22.46|22.3|26
1641451800000|2022-01-06 06:50:00|22.52|22.36|22.52|22.36|22.53|22.37|22.49|22.33|2
1641452100000|2022-01-06 06:55:00|22.5|22.34|22.52|22.36|22.54|22.38|22.48|22.32|3
1641452400000|2022-01-06 07:00:00|22.53|22.37|22.39|22.23|22.53|22.37|22.39|22.23|68
1641452700000|2022-01-06 07:05:00|22.41|22.25|22.37|22.21|22.44|22.28|22.32|22.16|294
1641453000000|2022-01-06 07:10:00|22.38|22.22|22.32|22.16|22.4|22.24|22.32|22.16|39
1641453300000|2022-01-06 07:15:00|22.33|22.17|22.26|22.1|22.33|22.17|22.25|22.09|59
1641453600000|2022-01-06 07:20:00|22.25|22.09|22.15|21.99|22.25|22.09|22.15|21.99|60
1641453900000|2022-01-06 07:25:00|22.12|21.96|22.05|21.89|22.15|21.99|22.05|21.89|86
1641454200000|2022-01-06 07:30:00|22.03|21.87|22.16|22|22.18|22.02|22|21.84|131
1641454500000|2022-01-06 07:35:00|22.15|21.99|22.03|21.87|22.18|22.02|22.03|21.87|79
1641454800000|2022-01-06 07:40:00|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|41
1641455100000|2022-01-06 07:45:00|22.07|21.91|22.17|22.01|22.23|22.07|22.07|21.91|141
1641455400000|2022-01-06 07:50:00|22.18|22.02|22.23|22.07|22.28|22.12|22.18|22.02|76
1641455700000|2022-01-06 07:55:00|22.24|22.08|22.28|22.12|22.28|22.12|22.23|22.07|20
1641456000000|2022-01-06 08:00:00|22.25|22.09|22.11|21.95|22.31|22.15|22.09|21.93|136
1641456300000|2022-01-06 08:05:00|22.09|21.93|22.16|22|22.16|22|22.09|21.93|60
1641456600000|2022-01-06 08:10:00|22.14|21.98|22.21|22.05|22.23|22.07|22.11|21.95|103
1641456900000|2022-01-06 08:15:00|22.19|22.03|22.16|22|22.21|22.05|22.16|22|73
1641457200000|2022-01-06 08:20:00|22.19|22.03|22.33|22.17|22.33|22.17|22.17|22.01|118
1641457500000|2022-01-06 08:25:00|22.31|22.15|22.38|22.22|22.43|22.27|22.3|22.14|70
1641457800000|2022-01-06 08:30:00|22.36|22.2|22.4|22.24|22.43|22.27|22.34|22.18|63
1641458100000|2022-01-06 08:35:00|22.41|22.25|22.41|22.25|22.5|22.34|22.4|22.24|32
1641458400000|2022-01-06 08:40:00|22.4|22.24|22.33|22.17|22.43|22.27|22.28|22.12|435
1641458700000|2022-01-06 08:45:00|22.34|22.18|22.26|22.1|22.37|22.21|22.26|22.1|40
1641459000000|2022-01-06 08:50:00|22.23|22.07|22.19|22.03|22.36|22.2|22.19|22.03|160
1641459300000|2022-01-06 08:55:00|22.2|22.04|22.14|21.98|22.21|22.05|22.09|21.93|112
1641459600000|2022-01-06 09:00:00|22.11|21.95|22.26|22.1|22.29|22.13|22.09|21.93|67
1641459900000|2022-01-06 09:05:00|22.27|22.11|22.28|22.12|22.33|22.17|22.21|22.05|70
1641460200000|2022-01-06 09:10:00|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|45
1641460500000|2022-01-06 09:15:00|22.19|22.03|22.14|21.98|22.21|22.05|22.14|21.98|77
1641460800000|2022-01-06 09:20:00|22.15|21.99|22.15|21.99|22.21|22.05|22.14|21.98|66
1641461100000|2022-01-06 09:25:00|22.14|21.98|22.21|22.05|22.21|22.05|22.11|21.95|31
1641461400000|2022-01-06 09:30:00|22.19|22.03|22.26|22.1|22.26|22.1|22.16|22|73
1641461700000|2022-01-06 09:35:00|22.27|22.11|22.26|22.1|22.31|22.15|22.21|22.05|36
1641462000000|2022-01-06 09:40:00|22.23|22.07|22.21|22.05|22.26|22.1|22.21|22.05|26
1641462300000|2022-01-06 09:45:00|22.23|22.07|22.26|22.1|22.26|22.1|22.23|22.07|56
1641462600000|2022-01-06 09:50:00|22.21|22.05|22.21|22.05|22.26|22.1|22.16|22|25
1641462900000|2022-01-06 09:55:00|22.22|22.06|22.16|22|22.26|22.1|22.16|22|52
1641463200000|2022-01-06 10:00:00|22.15|21.99|22.14|21.98|22.16|22|22.11|21.95|113
1641463500000|2022-01-06 10:05:00|22.13|21.97|22.07|21.91|22.14|21.98|22.04|21.88|49
1641463800000|2022-01-06 10:10:00|22.06|21.9|22.04|21.88|22.07|21.91|22.04|21.88|30
1641464100000|2022-01-06 10:15:00|22.03|21.87|22.09|21.93|22.09|21.93|22.02|21.86|28
1641464400000|2022-01-06 10:20:00|22.08|21.92|21.97|21.81|22.08|21.92|21.94|21.78|227
1641464700000|2022-01-06 10:25:00|21.95|21.79|21.97|21.81|21.97|21.81|21.92|21.76|107
1641465000000|2022-01-06 10:30:00|21.96|21.8|21.92|21.76|21.97|21.81|21.9|21.74|38
1641465300000|2022-01-06 10:35:00|21.91|21.75|21.9|21.74|21.91|21.75|21.87|21.71|12
1641465600000|2022-01-06 10:40:00|21.87|21.71|21.95|21.79|22.02|21.86|21.85|21.69|130
1641465900000|2022-01-06 10:45:00|21.97|21.81|21.9|21.74|21.97|21.81|21.9|21.74|49
1641466200000|2022-01-06 10:50:00|21.89|21.73|21.95|21.79|22|21.84|21.88|21.72|148
1641466500000|2022-01-06 10:55:00|21.94|21.78|22|21.84|22|21.84|21.94|21.78|35
1641466800000|2022-01-06 11:00:00|21.97|21.81|21.92|21.76|22|21.84|21.88|21.72|132
1641467100000|2022-01-06 11:05:00|21.93|21.77|22|21.84|22|21.84|21.88|21.72|16
1641467400000|2022-01-06 11:10:00|22.01|21.85|22|21.84|22.05|21.89|21.98|21.82|30
1641467700000|2022-01-06 11:15:00|22.02|21.86|22|21.84|22.05|21.89|22|21.84|26
1641468000000|2022-01-06 11:20:00|22.02|21.86|22.07|21.91|22.07|21.91|22.01|21.85|47
1641468300000|2022-01-06 11:25:00|22.12|21.96|22.07|21.91|22.12|21.96|22.05|21.89|114
1641468600000|2022-01-06 11:30:00|22.12|21.96|22.05|21.89|22.12|21.96|22.02|21.86|28
1641468900000|2022-01-06 11:35:00|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|22
1641469200000|2022-01-06 11:40:00|22.09|21.93|22.07|21.91|22.12|21.96|22.05|21.89|16
1641469500000|2022-01-06 11:45:00|22.08|21.92|22.17|22.01|22.2|22.04|22.07|21.91|83
1641469800000|2022-01-06 11:50:00|22.18|22.02|22.07|21.91|22.18|22.02|22.06|21.9|37
1641470100000|2022-01-06 11:55:00|22.06|21.9|22.08|21.92|22.1|21.94|22.06|21.9|21
1641470400000|2022-01-06 12:00:00|22.06|21.9|21.98|21.82|22.08|21.92|21.95|21.79|191
1641470700000|2022-01-06 12:05:00|21.97|21.81|21.96|21.8|21.98|21.82|21.93|21.77|22
1641471000000|2022-01-06 12:10:00|21.97|21.81|21.96|21.8|21.98|21.82|21.94|21.78|26
1641471300000|2022-01-06 12:15:00|21.98|21.82|21.98|21.82|21.98|21.82|21.96|21.8|13
1641471600000|2022-01-06 12:20:00|22.03|21.87|22.08|21.92|22.08|21.92|21.98|21.82|53
1641471900000|2022-01-06 12:25:00|22.09|21.93|22.11|21.95|22.15|21.99|22.08|21.92|100
1641472200000|2022-01-06 12:30:00|22.14|21.98|22.1|21.94|22.15|21.99|22.05|21.89|39
1641472500000|2022-01-06 12:35:00|22.08|21.92|22.08|21.92|22.15|21.99|22.05|21.89|100
1641472800000|2022-01-06 12:40:00|22.1|21.94|22.15|21.99|22.15|21.99|22.08|21.92|59
1641473100000|2022-01-06 12:45:00|22.16|22|22.15|21.99|22.18|22.02|22.13|21.97|69
1641473400000|2022-01-06 12:50:00|22.13|21.97|22.1|21.94|22.15|21.99|22.05|21.89|76
1641473700000|2022-01-06 12:55:00|22.07|21.91|22.01|21.85|22.1|21.94|22|21.84|52
1641474000000|2022-01-06 13:00:00|22.03|21.87|22.05|21.89|22.05|21.89|22|21.84|43
1641474300000|2022-01-06 13:05:00|22.04|21.88|22|21.84|22.04|21.88|22|21.84|14
1641474600000|2022-01-06 13:10:00|22.04|21.88|22|21.84|22.05|21.89|22|21.84|41
1641474900000|2022-01-06 13:15:00|21.95|21.79|21.94|21.78|22|21.84|21.93|21.77|174
1641475200000|2022-01-06 13:20:00|21.95|21.79|22.01|21.85|22.01|21.85|21.93|21.77|107
1641475500000|2022-01-06 13:25:00|22|21.84|21.95|21.79|22.02|21.86|21.95|21.79|40
1641475800000|2022-01-06 13:30:00|21.94|21.78|22|21.84|22.02|21.86|21.94|21.78|132
1641476100000|2022-01-06 13:35:00|21.99|21.83|21.97|21.81|22|21.84|21.95|21.79|15
1641476400000|2022-01-06 13:40:00|21.99|21.83|22.02|21.86|22.02|21.86|21.99|21.83|95
1641476700000|2022-01-06 13:45:00|22.01|21.85|22.07|21.91|22.07|21.91|22|21.84|25
1641477000000|2022-01-06 13:50:00|22.09|21.93|22.07|21.91|22.09|21.93|22.02|21.86|174
1641477300000|2022-01-06 13:55:00|22.06|21.9|22.02|21.86|22.07|21.91|22|21.84|40
1641477600000|2022-01-06 14:00:00|22.01|21.85|22|21.84|22.02|21.86|22|21.84|68
1641477900000|2022-01-06 14:05:00|21.95|21.79|22.02|21.86|22.02|21.86|21.95|21.79|51
1641478200000|2022-01-06 14:10:00|22|21.84|22|21.84|22.02|21.86|21.97|21.81|49
1641478500000|2022-01-06 14:15:00|22.01|21.85|22.02|21.86|22.02|21.86|22|21.84|68
1641478800000|2022-01-06 14:20:00|22.01|21.85|21.96|21.8|22.01|21.85|21.95|21.79|205
1641479100000|2022-01-06 14:25:00|21.97|21.81|22.06|21.9|22.09|21.93|21.97|21.81|238
1641479400000|2022-01-06 14:30:00|22.08|21.92|21.75|21.59|22.09|21.93|21.75|21.59|1186
1641479700000|2022-01-06 14:35:00|21.79|21.63|21.66|21.5|21.87|21.71|21.61|21.45|1161
1641480000000|2022-01-06 14:40:00|21.63|21.47|21.78|21.62|21.83|21.67|21.63|21.47|775
1641480300000|2022-01-06 14:45:00|21.8|21.64|22.04|21.88|22.07|21.91|21.8|21.64|651
1641480600000|2022-01-06 14:50:00|22.07|21.91|22.15|21.99|22.16|22|21.9|21.74|1084
1641480900000|2022-01-06 14:55:00|22.14|21.98|22.21|22.05|22.26|22.1|22.04|21.88|752
1641481200000|2022-01-06 15:00:00|22.2|22.04|22.41|22.25|22.41|22.25|22.11|21.95|1238
1641481500000|2022-01-06 15:05:00|22.39|22.23|22.31|22.15|22.43|22.27|22.19|22.03|829
1641481800000|2022-01-06 15:10:00|22.32|22.16|22.19|22.03|22.44|22.28|22.14|21.98|886
1641482100000|2022-01-06 15:15:00|22.17|22.01|22.24|22.08|22.24|22.08|21.95|21.79|903
1641482400000|2022-01-06 15:20:00|22.23|22.07|21.93|21.77|22.24|22.08|21.9|21.74|891
1641482700000|2022-01-06 15:25:00|21.9|21.74|21.9|21.74|21.93|21.77|21.7|21.54|848
1641483000000|2022-01-06 15:30:00|21.88|21.72|21.72|21.56|21.88|21.72|21.61|21.45|846
1641483300000|2022-01-06 15:35:00|21.71|21.55|21.69|21.53|21.83|21.67|21.66|21.5|905
1641483600000|2022-01-06 15:40:00|21.66|21.5|21.76|21.6|21.83|21.67|21.64|21.48|333
1641483900000|2022-01-06 15:45:00|21.74|21.58|21.49|21.33|21.76|21.6|21.49|21.33|675
1641484200000|2022-01-06 15:50:00|21.54|21.38|21.67|21.51|21.68|21.52|21.53|21.37|488
1641484500000|2022-01-06 15:55:00|21.66|21.5|21.66|21.5|21.68|21.52|21.47|21.31|800
1641484800000|2022-01-06 16:00:00|21.64|21.48|21.79|21.63|21.84|21.68|21.61|21.45|793
1641485100000|2022-01-06 16:05:00|21.78|21.62|21.73|21.57|21.85|21.69|21.68|21.52|273
1641485400000|2022-01-06 16:10:00|21.75|21.59|21.68|21.52|21.78|21.62|21.63|21.47|491
1641485700000|2022-01-06 16:15:00|21.67|21.51|21.66|21.5|21.68|21.52|21.54|21.38|493
1641486000000|2022-01-06 16:20:00|21.67|21.51|21.67|21.51|21.78|21.62|21.66|21.5|217
1641486300000|2022-01-06 16:25:00|21.68|21.52|21.75|21.59|21.83|21.67|21.67|21.51|464
1641486600000|2022-01-06 16:30:00|21.73|21.57|21.83|21.67|21.91|21.75|21.68|21.52|290
1641486900000|2022-01-06 16:35:00|21.78|21.62|21.83|21.67|21.85|21.69|21.73|21.57|256
1641487200000|2022-01-06 16:40:00|21.84|21.68|21.84|21.68|21.9|21.74|21.78|21.62|355
1641487500000|2022-01-06 16:45:00|21.85|21.69|21.77|21.61|21.9|21.74|21.76|21.6|319
1641487800000|2022-01-06 16:50:00|21.78|21.62|21.71|21.55|21.88|21.72|21.66|21.5|189
1641488100000|2022-01-06 16:55:00|21.72|21.56|21.66|21.5|21.73|21.57|21.66|21.5|161
1641488400000|2022-01-06 17:00:00|21.68|21.52|21.73|21.57|21.75|21.59|21.66|21.5|176
1641488700000|2022-01-06 17:05:00|21.75|21.59|21.61|21.45|21.8|21.64|21.59|21.43|234
1641489000000|2022-01-06 17:10:00|21.66|21.5|21.66|21.5|21.71|21.55|21.61|21.45|155
1641489300000|2022-01-06 17:15:00|21.69|21.53|21.79|21.63|21.81|21.65|21.66|21.5|150
1641489600000|2022-01-06 17:20:00|21.78|21.62|21.76|21.6|21.81|21.65|21.64|21.48|221
1641489900000|2022-01-06 17:25:00|21.72|21.56|21.66|21.5|21.76|21.6|21.64|21.48|156
1641490200000|2022-01-06 17:30:00|21.64|21.48|21.69|21.53|21.76|21.6|21.61|21.45|292
1641490500000|2022-01-06 17:35:00|21.7|21.54|21.64|21.48|21.76|21.6|21.59|21.43|281
1641490800000|2022-01-06 17:40:00|21.66|21.5|21.47|21.31|21.66|21.5|21.47|21.31|324
1641491100000|2022-01-06 17:45:00|21.48|21.32|21.54|21.38|21.54|21.38|21.47|21.31|183
1641491400000|2022-01-06 17:50:00|21.59|21.43|21.66|21.5|21.66|21.5|21.54|21.38|467
1641491700000|2022-01-06 17:55:00|21.65|21.49|21.71|21.55|21.71|21.55|21.64|21.48|347
1641492000000|2022-01-06 18:00:00|21.69|21.53|21.71|21.55|21.76|21.6|21.69|21.53|228
1641492300000|2022-01-06 18:05:00|21.69|21.53|21.69|21.53|21.76|21.6|21.69|21.53|234
1641492600000|2022-01-06 18:10:00|21.7|21.54|21.7|21.54|21.71|21.55|21.64|21.48|149
1641492900000|2022-01-06 18:15:00|21.69|21.53|21.81|21.65|21.86|21.7|21.69|21.53|232
1641493200000|2022-01-06 18:20:00|21.83|21.67|21.93|21.77|21.96|21.8|21.81|21.65|205
1641493500000|2022-01-06 18:25:00|21.95|21.79|22.03|21.87|22.05|21.89|21.93|21.77|421
1641493800000|2022-01-06 18:30:00|22|21.84|22.03|21.87|22.08|21.92|21.98|21.82|222
1641494100000|2022-01-06 18:35:00|22.05|21.89|22.04|21.88|22.1|21.94|21.96|21.8|306
1641494400000|2022-01-06 18:40:00|22.05|21.89|22.03|21.87|22.1|21.94|21.98|21.82|267
1641494700000|2022-01-06 18:45:00|22.07|21.91|21.98|21.82|22.08|21.92|21.93|21.77|253
1641495000000|2022-01-06 18:50:00|21.99|21.83|21.93|21.77|22.05|21.89|21.91|21.75|229
1641495300000|2022-01-06 18:55:00|21.92|21.76|21.91|21.75|21.98|21.82|21.88|21.72|290
1641495600000|2022-01-06 19:00:00|21.93|21.77|22.09|21.93|22.11|21.95|21.91|21.75|293
1641495900000|2022-01-06 19:05:00|22.1|21.94|21.99|21.83|22.16|22|21.94|21.78|303
1641496200000|2022-01-06 19:10:00|21.94|21.78|22.05|21.89|22.06|21.9|21.84|21.68|377
1641496500000|2022-01-06 19:15:00|22.06|21.9|22.04|21.88|22.06|21.9|21.94|21.78|242
1641496800000|2022-01-06 19:20:00|22.01|21.85|22.04|21.88|22.06|21.9|21.99|21.83|263
1641497100000|2022-01-06 19:25:00|22.02|21.86|22.02|21.86|22.04|21.88|21.94|21.78|295
1641497400000|2022-01-06 19:30:00|22.03|21.87|21.97|21.81|22.09|21.93|21.94|21.78|351
1641497700000|2022-01-06 19:35:00|21.92|21.76|21.95|21.79|22.02|21.86|21.92|21.76|196
1641498000000|2022-01-06 19:40:00|21.97|21.81|21.97|21.81|22.02|21.86|21.92|21.76|177
1641498300000|2022-01-06 19:45:00|21.95|21.79|21.9|21.74|21.97|21.81|21.83|21.67|455
1641498600000|2022-01-06 19:50:00|21.88|21.72|21.85|21.69|21.95|21.79|21.85|21.69|304
1641498900000|2022-01-06 19:55:00|21.83|21.67|21.78|21.62|21.85|21.69|21.75|21.59|286
1641499200000|2022-01-06 20:00:00|21.73|21.57|21.68|21.52|21.78|21.62|21.68|21.52|215
1641499500000|2022-01-06 20:05:00|21.69|21.53|21.78|21.62|21.8|21.64|21.66|21.5|370
1641499800000|2022-01-06 20:10:00|21.73|21.57|21.85|21.69|21.88|21.72|21.71|21.55|422
1641500100000|2022-01-06 20:15:00|21.83|21.67|22|21.84|22.05|21.89|21.83|21.67|617
1641500400000|2022-01-06 20:20:00|21.95|21.79|22.05|21.89|22.11|21.95|21.95|21.79|311
1641500700000|2022-01-06 20:25:00|22.03|21.87|22|21.84|22.1|21.94|22|21.84|434
1641501000000|2022-01-06 20:30:00|22.02|21.86|22.12|21.96|22.19|22.03|21.98|21.82|690
1641501300000|2022-01-06 20:35:00|22.1|21.94|22.17|22.01|22.24|22.08|22.1|21.94|607
1641501600000|2022-01-06 20:40:00|22.2|22.04|22.12|21.96|22.27|22.11|22.05|21.89|446
1641501900000|2022-01-06 20:45:00|22.17|22.01|22.17|22.01|22.22|22.06|22.1|21.94|527
1641502200000|2022-01-06 20:50:00|22.2|22.04|22.22|22.06|22.22|22.06|22.1|21.94|458
1641502500000|2022-01-06 20:55:00|22.21|22.05|22.13|21.97|22.29|22.13|21.98|21.82|1811
1641502800000|2022-01-06 21:00:00|22.11|21.95|22.13|21.97|22.18|22.02|22.03|21.87|752
1641503100000|2022-01-06 21:05:00|22.15|21.99|22.23|22.07|22.23|22.07|22.15|21.99|1019
1641503400000|2022-01-06 21:10:00|22.25|22.09|22.23|22.07|22.28|22.12|22.2|22.04|884
1641504600000|2022-01-06 21:30:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|343
1641504900000|2022-01-06 21:35:00|||||||||25
1641505200000|2022-01-06 21:40:00|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|38
1641505500000|2022-01-06 21:45:00|22.03|21.87|22.09|21.93|22.13|21.97|22.03|21.87|75
1641505800000|2022-01-06 21:50:00|22.08|21.92|22.08|21.92|22.12|21.96|22.06|21.9|69
1641506100000|2022-01-06 21:55:00|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|77
1641510000000|2022-01-06 23:00:00|22.1|21.94|22.02|21.86|22.1|21.94|22|21.84|89
1641510300000|2022-01-06 23:05:00|||||||||49
1641510600000|2022-01-06 23:10:00|22.03|21.87|22.05|21.89|22.05|21.89|22.02|21.86|6
1641510900000|2022-01-06 23:15:00|22.03|21.87|22.02|21.86|22.07|21.91|22|21.84|8
1641511200000|2022-01-06 23:20:00|22|21.84|22.05|21.89|22.05|21.89|22|21.84|30
1641511500000|2022-01-06 23:25:00|22.02|21.86|22.02|21.86|22.05|21.89|22.02|21.86|3
1641511800000|2022-01-06 23:30:00|22.01|21.85|22.01|21.85|22.02|21.86|22|21.84|6
1641512100000|2022-01-06 23:35:00|22|21.84|22|21.84|22.02|21.86|22|21.84|1
1641512400000|2022-01-06 23:40:00|22.02|21.86|22.03|21.87|22.03|21.87|22|21.84|14
1641512700000|2022-01-06 23:45:00|22.02|21.86|22.02|21.86|22.05|21.89|22|21.84|7
1641513000000|2022-01-06 23:50:00|22.03|21.87|22|21.84|22.03|21.87|22|21.84|1
1641513300000|2022-01-06 23:55:00|22.02|21.86|22.02|21.86|22.03|21.87|22.01|21.85|39
1641513600000|2022-01-07 00:00:00|22|21.84|21.95|21.79|22.02|21.86|21.92|21.76|66
1641513900000|2022-01-07 00:05:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|4
1641514200000|2022-01-07 00:10:00|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|14
1641514500000|2022-01-07 00:15:00|||||||||3
1641514800000|2022-01-07 00:20:00|||||||||3
1641515100000|2022-01-07 00:25:00|||||||||21
1641515400000|2022-01-07 00:30:00|||||||||13
1641515700000|2022-01-07 00:35:00|||||||||1
1641516600000|2022-01-07 00:50:00|||||||||2
1641516900000|2022-01-07 00:55:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1641517200000|2022-01-07 01:00:00|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|13
1641517500000|2022-01-07 01:05:00|21.89|21.73|21.95|21.79|21.95|21.79|21.85|21.69|15
1641518100000|2022-01-07 01:15:00|21.97|21.81|22|21.84|22|21.84|21.97|21.81|19
1641518400000|2022-01-07 01:20:00|21.97|21.81|22|21.84|22|21.84|21.97|21.81|1
1641518700000|2022-01-07 01:25:00|21.99|21.83|22|21.84|22|21.84|21.99|21.83|0
1641519000000|2022-01-07 01:30:00|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|16
1641519300000|2022-01-07 01:35:00|21.96|21.8|22.01|21.85|22.02|21.86|21.96|21.8|6
1641519600000|2022-01-07 01:40:00|22.02|21.86|22.02|21.86|22.06|21.9|22.01|21.85|2
1641519900000|2022-01-07 01:45:00|22.03|21.87|22.04|21.88|22.04|21.88|22.01|21.85|3
1641520200000|2022-01-07 01:50:00|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|0
1641520500000|2022-01-07 01:55:00|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|7
1641520800000|2022-01-07 02:00:00|22.02|21.86|22.13|21.97|22.13|21.97|22.01|21.85|35
1641521100000|2022-01-07 02:05:00|22.14|21.98|22.18|22.02|22.2|22.04|22.13|21.97|109
1641521400000|2022-01-07 02:10:00|22.16|22|22.08|21.92|22.18|22.02|22.08|21.92|48
1641521700000|2022-01-07 02:15:00|22.09|21.93|22.13|21.97|22.16|22|22.08|21.92|19
1641522000000|2022-01-07 02:20:00|22.11|21.95|22.07|21.91|22.13|21.97|22.06|21.9|7
1641522300000|2022-01-07 02:25:00|22.08|21.92|22.08|21.92|22.08|21.92|22.07|21.91|0
1641522600000|2022-01-07 02:30:00|22.09|21.93|22.13|21.97|22.13|21.97|22.08|21.92|7
1641522900000|2022-01-07 02:35:00|22.1|21.94|22.13|21.97|22.14|21.98|22.08|21.92|4
1641523800000|2022-01-07 02:50:00|22.11|21.95|22.08|21.92|22.13|21.97|22.08|21.92|3
1641524100000|2022-01-07 02:55:00|22.07|21.91|22.03|21.87|22.08|21.92|22.03|21.87|6
1641524400000|2022-01-07 03:00:00|22.04|21.88|22.06|21.9|22.06|21.9|22.03|21.87|0
1641524700000|2022-01-07 03:05:00|22.03|21.87|22.04|21.88|22.06|21.9|22.02|21.86|0
1641525000000|2022-01-07 03:10:00|22.06|21.9|22.06|21.9|22.06|21.9|22.03|21.87|0
1641525300000|2022-01-07 03:15:00|22.04|21.88|22.03|21.87|22.06|21.9|22.03|21.87|0
1641525600000|2022-01-07 03:20:00|22.05|21.89|21.96|21.8|22.05|21.89|21.96|21.8|13
1641525900000|2022-01-07 03:25:00|21.97|21.81|21.97|21.81|22|21.84|21.96|21.8|7
1641526200000|2022-01-07 03:30:00|21.96|21.8|22.02|21.86|22.03|21.87|21.96|21.8|8
1641526500000|2022-01-07 03:35:00|22.01|21.85|22.03|21.87|22.08|21.92|22.01|21.85|3
1641526800000|2022-01-07 03:40:00|22.05|21.89|22.03|21.87|22.06|21.9|22.03|21.87|0
1641527100000|2022-01-07 03:45:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|6
1641527400000|2022-01-07 03:50:00|22.1|21.94|22.1|21.94|22.12|21.96|22.08|21.92|25
1641527700000|2022-01-07 03:55:00|22.09|21.93|22.09|21.93|22.1|21.94|22.08|21.92|0
1641528000000|2022-01-07 04:00:00|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|5
1641528300000|2022-01-07 04:05:00|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|1
1641528600000|2022-01-07 04:10:00|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|0
1641528900000|2022-01-07 04:15:00|22.09|21.93|22.1|21.94|22.14|21.98|22.08|21.92|1
1641529200000|2022-01-07 04:20:00|22.12|21.96|22.1|21.94|22.13|21.97|22.1|21.94|0
1641529500000|2022-01-07 04:25:00|22.09|21.93|22.1|21.94|22.1|21.94|22.08|21.92|0
1641530100000|2022-01-07 04:35:00|22.12|21.96|22.1|21.94|22.14|21.98|22.1|21.94|0
1641530400000|2022-01-07 04:40:00|22.13|21.97|22.13|21.97|22.15|21.99|22.13|21.97|6
1641530700000|2022-01-07 04:45:00|22.12|21.96|22.13|21.97|22.15|21.99|22.1|21.94|0
1641531000000|2022-01-07 04:50:00|22.14|21.98|22.1|21.94|22.15|21.99|22.1|21.94|0
1641531300000|2022-01-07 04:55:00|22.12|21.96|22.1|21.94|22.13|21.97|22.1|21.94|0
1641531600000|2022-01-07 05:00:00|22.09|21.93|22.08|21.92|22.1|21.94|22.07|21.91|25
1641531900000|2022-01-07 05:05:00|22.09|21.93|22.14|21.98|22.14|21.98|22.05|21.89|10
1641532200000|2022-01-07 05:10:00|22.15|21.99|22.14|21.98|22.2|22.04|22.1|21.94|17
1641532500000|2022-01-07 05:15:00|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|2
1641532800000|2022-01-07 05:20:00|22.1|21.94|22.11|21.95|22.14|21.98|22.09|21.93|4
1641533100000|2022-01-07 05:25:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|2
1641533400000|2022-01-07 05:30:00|22.12|21.96|22.11|21.95|22.14|21.98|22.11|21.95|66
1641533700000|2022-01-07 05:35:00|22.12|21.96|22.11|21.95|22.14|21.98|22.09|21.93|62
1641534000000|2022-01-07 05:40:00|||||||||2
1641534300000|2022-01-07 05:45:00|||||||||7
1641534600000|2022-01-07 05:50:00|||||||||10
1641534900000|2022-01-07 05:55:00|22.07|21.91|22.04|21.88|22.07|21.91|22.02|21.86|44
1641535200000|2022-01-07 06:00:00|22.06|21.9|22.07|21.91|22.09|21.93|22.06|21.9|4
1641535500000|2022-01-07 06:05:00|22.06|21.9|22.09|21.93|22.09|21.93|22.04|21.88|3
1641535800000|2022-01-07 06:10:00|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|2
1641536100000|2022-01-07 06:15:00|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|0
1641536400000|2022-01-07 06:20:00|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|8
1641536700000|2022-01-07 06:25:00|22.07|21.91|22.06|21.9|22.09|21.93|22.06|21.9|0
1641537000000|2022-01-07 06:30:00|22.05|21.89|21.99|21.83|22.06|21.9|21.99|21.83|0
1641537300000|2022-01-07 06:35:00|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|5
1641537600000|2022-01-07 06:40:00|22.02|21.86|22.04|21.88|22.04|21.88|21.99|21.83|0
1641537900000|2022-01-07 06:45:00|22.06|21.9|22.04|21.88|22.09|21.93|22.04|21.88|4
1641538200000|2022-01-07 06:50:00|22.05|21.89|22.06|21.9|22.09|21.93|22.04|21.88|1
1641538500000|2022-01-07 06:55:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|1
1641538800000|2022-01-07 07:00:00|22.08|21.92|22.16|22|22.16|22|22.06|21.9|43
1641539100000|2022-01-07 07:05:00|22.14|21.98|22.15|21.99|22.16|22|22.11|21.95|15
1641539400000|2022-01-07 07:10:00|22.16|22|22.16|22|22.16|22|22.14|21.98|2
1641539700000|2022-01-07 07:15:00|22.15|21.99|22.14|21.98|22.16|22|22.11|21.95|4
1641540000000|2022-01-07 07:20:00|22.13|21.97|22.11|21.95|22.15|21.99|22.09|21.93|11
1641540300000|2022-01-07 07:25:00|22.13|21.97|22.11|21.95|22.14|21.98|22.09|21.93|1
1641540600000|2022-01-07 07:30:00|22.1|21.94|22.16|22|22.16|22|22.1|21.94|51
1641540900000|2022-01-07 07:35:00|22.15|21.99|22.16|22|22.16|22|22.15|21.99|17
1641541200000|2022-01-07 07:40:00|22.2|22.04|22.16|22|22.2|22.04|22.16|22|5
1641541500000|2022-01-07 07:45:00|22.18|22.02|22.16|22|22.21|22.05|22.16|22|2
1641541800000|2022-01-07 07:50:00|22.2|22.04|22.16|22|22.2|22.04|22.16|22|3
1641542100000|2022-01-07 07:55:00|22.18|22.02|22.16|22|22.18|22.02|22.13|21.97|6
1641542400000|2022-01-07 08:00:00|22.21|22.05|22.26|22.1|22.28|22.12|22.11|21.95|135
1641542700000|2022-01-07 08:05:00|22.27|22.11|22.31|22.15|22.32|22.16|22.26|22.1|18
1641543000000|2022-01-07 08:10:00|22.32|22.16|22.21|22.05|22.33|22.17|22.21|22.05|60
1641543300000|2022-01-07 08:15:00|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|65
1641543600000|2022-01-07 08:20:00|22.26|22.1|22.23|22.07|22.26|22.1|22.21|22.05|56
1641543900000|2022-01-07 08:25:00|22.25|22.09|22.26|22.1|22.3|22.14|22.25|22.09|26
1641544200000|2022-01-07 08:30:00|22.27|22.11|22.4|22.24|22.45|22.29|22.27|22.11|50
1641544500000|2022-01-07 08:35:00|22.41|22.25|22.34|22.18|22.45|22.29|22.34|22.18|10
1641544800000|2022-01-07 08:40:00|22.35|22.19|22.4|22.24|22.45|22.29|22.33|22.17|50
1641545100000|2022-01-07 08:45:00|22.38|22.22|22.4|22.24|22.45|22.29|22.38|22.22|18
1641545400000|2022-01-07 08:50:00|22.39|22.23|22.4|22.24|22.44|22.28|22.35|22.19|188
1641545700000|2022-01-07 08:55:00|22.41|22.25|22.4|22.24|22.44|22.28|22.33|22.17|29
1641546000000|2022-01-07 09:00:00|22.42|22.26|22.4|22.24|22.45|22.29|22.39|22.23|31
1641546300000|2022-01-07 09:05:00|22.39|22.23|22.3|22.14|22.4|22.24|22.3|22.14|64
1641546600000|2022-01-07 09:10:00|22.32|22.16|22.24|22.08|22.32|22.16|22.19|22.03|147
1641546900000|2022-01-07 09:15:00|22.23|22.07|22.24|22.08|22.3|22.14|22.23|22.07|28
1641547200000|2022-01-07 09:20:00|22.19|22.03|22.24|22.08|22.24|22.08|22.19|22.03|20
1641547500000|2022-01-07 09:25:00|22.19|22.03|22.17|22.01|22.24|22.08|22.13|21.97|83
1641547800000|2022-01-07 09:30:00|22.14|21.98|22.12|21.96|22.17|22.01|22.12|21.96|5
1641548100000|2022-01-07 09:35:00|22.14|21.98|22.12|21.96|22.15|21.99|22.12|21.96|27
1641548400000|2022-01-07 09:40:00|22.1|21.94|22.12|21.96|22.12|21.96|22.08|21.92|9
1641548700000|2022-01-07 09:45:00|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|7
1641549000000|2022-01-07 09:50:00|22.14|21.98|22.17|22.01|22.17|22.01|22.12|21.96|27
1641549300000|2022-01-07 09:55:00|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|7
1641549600000|2022-01-07 10:00:00|22.24|22.08|22.2|22.04|22.24|22.08|22.19|22.03|14
1641549900000|2022-01-07 10:05:00|22.22|22.06|22.12|21.96|22.22|22.06|22.12|21.96|42
1641550200000|2022-01-07 10:10:00|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|3
1641550500000|2022-01-07 10:15:00|22.09|21.93|22.13|21.97|22.17|22.01|22.09|21.93|1
1641550800000|2022-01-07 10:20:00|22.14|21.98|22.12|21.96|22.14|21.98|22.09|21.93|46
1641551100000|2022-01-07 10:25:00|22.1|21.94|22.07|21.91|22.1|21.94|22.02|21.86|18
1641551400000|2022-01-07 10:30:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1641551700000|2022-01-07 10:35:00|22.03|21.87|22.07|21.91|22.07|21.91|22.02|21.86|15
1641552000000|2022-01-07 10:40:00|22.05|21.89|22.02|21.86|22.07|21.91|22.02|21.86|10
1641552300000|2022-01-07 10:45:00|22.04|21.88|22.02|21.86|22.06|21.9|22.02|21.86|9
1641552600000|2022-01-07 10:50:00|22.01|21.85|22.02|21.86|22.02|21.86|22|21.84|28
1641552900000|2022-01-07 10:55:00|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|17
1641553200000|2022-01-07 11:00:00|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|11
1641553500000|2022-01-07 11:05:00|22.08|21.92|22.07|21.91|22.09|21.93|22.07|21.91|4
1641553800000|2022-01-07 11:10:00|22.03|21.87|22.09|21.93|22.12|21.96|22.02|21.86|11
1641554100000|2022-01-07 11:15:00|22.11|21.95|22.02|21.86|22.11|21.95|22.02|21.86|6
1641554400000|2022-01-07 11:20:00|22.06|21.9|22.02|21.86|22.06|21.9|22.02|21.86|5
1641555000000|2022-01-07 11:30:00|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|5
1641555300000|2022-01-07 11:35:00|22.05|21.89|22.07|21.91|22.07|21.91|22.02|21.86|3
1641555600000|2022-01-07 11:40:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|7
1641555900000|2022-01-07 11:45:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|8
1641556200000|2022-01-07 11:50:00|22.08|21.92|22.07|21.91|22.09|21.93|22.07|21.91|3
1641556500000|2022-01-07 11:55:00|22.02|21.86|22.17|22.01|22.17|22.01|22.02|21.86|27
1641556800000|2022-01-07 12:00:00|22.14|21.98|22.07|21.91|22.16|22|22.06|21.9|27
1641557100000|2022-01-07 12:05:00|22.06|21.9|22.12|21.96|22.12|21.96|22.02|21.86|12
1641557400000|2022-01-07 12:10:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|4
1641557700000|2022-01-07 12:15:00|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|1
1641558000000|2022-01-07 12:20:00|22.14|21.98|22.13|21.97|22.18|22.02|22.13|21.97|9
1641558300000|2022-01-07 12:25:00|22.18|22.02|22.14|21.98|22.18|22.02|22.13|21.97|9
1641558600000|2022-01-07 12:30:00|22.13|21.97|22.13|21.97|22.14|21.98|22.13|21.97|25
1641558900000|2022-01-07 12:35:00|22.14|21.98|22.18|22.02|22.18|22.02|22.13|21.97|52
1641559200000|2022-01-07 12:40:00|22.19|22.03|22.2|22.04|22.23|22.07|22.15|21.99|26
1641559500000|2022-01-07 12:45:00|22.19|22.03|22.15|21.99|22.2|22.04|22.15|21.99|8
1641559800000|2022-01-07 12:50:00|22.16|22|22.14|21.98|22.16|22|22.13|21.97|21
1641560100000|2022-01-07 12:55:00|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|9
1641560400000|2022-01-07 13:00:00|22.18|22.02|22.13|21.97|22.2|22.04|22.13|21.97|140
1641560700000|2022-01-07 13:05:00|22.09|21.93|22.09|21.93|22.13|21.97|22.08|21.92|105
1641561000000|2022-01-07 13:10:00|22.1|21.94|22.13|21.97|22.15|21.99|22.09|21.93|14
1641561300000|2022-01-07 13:15:00|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|9
1641561600000|2022-01-07 13:20:00|22.14|21.98|22.13|21.97|22.15|21.99|22.11|21.95|19
1641561900000|2022-01-07 13:25:00|22.14|21.98|22.14|21.98|22.15|21.99|22.08|21.92|95
1641562200000|2022-01-07 13:30:00|22.13|21.97|22.18|22.02|22.22|22.06|21.91|21.75|401
1641562500000|2022-01-07 13:35:00|22.17|22.01|22.43|22.27|22.43|22.27|22.17|22.01|299
1641562800000|2022-01-07 13:40:00|22.45|22.29|22.44|22.28|22.49|22.33|22.34|22.18|189
1641563100000|2022-01-07 13:45:00|22.42|22.26|22.29|22.13|22.42|22.26|22.27|22.11|220
1641563400000|2022-01-07 13:50:00|22.34|22.18|22.44|22.28|22.45|22.29|22.32|22.16|165
1641563700000|2022-01-07 13:55:00|22.4|22.24|22.34|22.18|22.44|22.28|22.32|22.16|160
1641564000000|2022-01-07 14:00:00|22.32|22.16|22.29|22.13|22.34|22.18|22.27|22.11|55
1641564300000|2022-01-07 14:05:00|22.28|22.12|22.2|22.04|22.28|22.12|22.15|21.99|76
1641564600000|2022-01-07 14:10:00|22.17|22.01|22.2|22.04|22.32|22.16|22.17|22.01|45
1641564900000|2022-01-07 14:15:00|22.15|21.99|22.2|22.04|22.2|22.04|22.15|21.99|70
1641565200000|2022-01-07 14:20:00|22.18|22.02|22.18|22.02|22.2|22.04|22.15|21.99|84
1641565500000|2022-01-07 14:25:00|22.15|21.99|22.13|21.97|22.22|22.06|22.13|21.97|92
1641565800000|2022-01-07 14:30:00|22.14|21.98|22.16|22|22.17|22.01|22.05|21.89|1066
1641566100000|2022-01-07 14:35:00|22.17|22.01|22.12|21.96|22.24|22.08|22.03|21.87|915
1641566400000|2022-01-07 14:40:00|22.14|21.98|21.9|21.74|22.17|22.01|21.85|21.69|911
1641566700000|2022-01-07 14:45:00|21.89|21.73|21.83|21.67|21.93|21.77|21.78|21.62|803
1641567000000|2022-01-07 14:50:00|21.81|21.65|21.78|21.62|21.88|21.72|21.76|21.6|574
1641567300000|2022-01-07 14:55:00|21.77|21.61|21.76|21.6|21.78|21.62|21.65|21.49|681
1641567600000|2022-01-07 15:00:00|21.75|21.59|21.91|21.75|21.93|21.77|21.73|21.57|663
1641567900000|2022-01-07 15:05:00|21.93|21.77|22.03|21.87|22.03|21.87|21.91|21.75|443
1641568200000|2022-01-07 15:10:00|22.04|21.88|21.98|21.82|22.05|21.89|21.93|21.77|350
1641568500000|2022-01-07 15:15:00|21.99|21.83|22.1|21.94|22.11|21.95|21.98|21.82|441
1641568800000|2022-01-07 15:20:00|22.15|21.99|22.15|21.99|22.15|21.99|22.01|21.85|501
1641569100000|2022-01-07 15:25:00|22.14|21.98|22.13|21.97|22.15|21.99|21.98|21.82|408
1641569400000|2022-01-07 15:30:00|22.15|21.99|22.13|21.97|22.18|22.02|22.03|21.87|466
1641569700000|2022-01-07 15:35:00|22.12|21.96|22.25|22.09|22.25|22.09|22.08|21.92|404
1641570000000|2022-01-07 15:40:00|22.23|22.07|22.25|22.09|22.3|22.14|22.12|21.96|550
1641570300000|2022-01-07 15:45:00|22.29|22.13|22.5|22.34|22.5|22.34|22.25|22.09|555
1641570600000|2022-01-07 15:50:00|22.49|22.33|22.59|22.43|22.7|22.54|22.45|22.29|834
1641570900000|2022-01-07 15:55:00|22.57|22.41|22.52|22.36|22.66|22.5|22.44|22.28|855
1641571200000|2022-01-07 16:00:00|22.54|22.38|22.51|22.35|22.57|22.41|22.39|22.23|800
1641571500000|2022-01-07 16:05:00|22.54|22.38|22.39|22.23|22.55|22.39|22.34|22.18|579
1641571800000|2022-01-07 16:10:00|22.4|22.24|22.41|22.25|22.47|22.31|22.34|22.18|568
1641572100000|2022-01-07 16:15:00|22.4|22.24|22.52|22.36|22.57|22.41|22.36|22.2|622
1641572400000|2022-01-07 16:20:00|22.51|22.35|22.34|22.18|22.52|22.36|22.3|22.14|494
1641572700000|2022-01-07 16:25:00|22.39|22.23|22.17|22.01|22.39|22.23|22.17|22.01|892
1641573000000|2022-01-07 16:30:00|22.19|22.03|22.24|22.08|22.28|22.12|22.17|22.01|528
1641573300000|2022-01-07 16:35:00|22.23|22.07|22.22|22.06|22.29|22.13|22.17|22.01|346
1641573600000|2022-01-07 16:40:00|22.23|22.07|22.22|22.06|22.24|22.08|22.15|21.99|313
1641573900000|2022-01-07 16:45:00|22.19|22.03|22|21.84|22.19|22.03|22|21.84|453
1641574200000|2022-01-07 16:50:00|22.04|21.88|21.88|21.72|22.05|21.89|21.88|21.72|505
1641574500000|2022-01-07 16:55:00|21.85|21.69|21.91|21.75|21.95|21.79|21.85|21.69|450
1641574800000|2022-01-07 17:00:00|21.92|21.76|22.02|21.86|22.02|21.86|21.9|21.74|602
1641575100000|2022-01-07 17:05:00|21.99|21.83|21.97|21.81|22.04|21.88|21.94|21.78|301
1641575400000|2022-01-07 17:10:00|21.94|21.78|21.94|21.78|21.99|21.83|21.92|21.76|326
1641575700000|2022-01-07 17:15:00|21.93|21.77|22.01|21.85|22.01|21.85|21.87|21.71|342
1641576000000|2022-01-07 17:20:00|22.06|21.9|22.04|21.88|22.06|21.9|22.01|21.85|127
1641576300000|2022-01-07 17:25:00|22.06|21.9|22.04|21.88|22.11|21.95|22.01|21.85|234
1641576600000|2022-01-07 17:30:00|22.06|21.9|22.04|21.88|22.11|21.95|22.04|21.88|168
1641576900000|2022-01-07 17:35:00|22.06|21.9|22.11|21.95|22.16|22|22.04|21.88|262
1641577200000|2022-01-07 17:40:00|22.06|21.9|22.08|21.92|22.11|21.95|22.04|21.88|318
1641577500000|2022-01-07 17:45:00|22.11|21.95|22.08|21.92|22.13|21.97|21.96|21.8|337
1641577800000|2022-01-07 17:50:00|22.06|21.9|21.96|21.8|22.07|21.91|21.93|21.77|376
1641578100000|2022-01-07 17:55:00|21.98|21.82|21.91|21.75|21.98|21.82|21.91|21.75|410
1641578400000|2022-01-07 18:00:00|21.93|21.77|21.86|21.7|21.98|21.82|21.86|21.7|396
1641578700000|2022-01-07 18:05:00|21.87|21.71|21.84|21.68|21.89|21.73|21.81|21.65|363
1641579000000|2022-01-07 18:10:00|21.86|21.7|21.79|21.63|21.86|21.7|21.74|21.58|370
1641579300000|2022-01-07 18:15:00|21.81|21.65|21.79|21.63|21.86|21.7|21.74|21.58|352
1641579600000|2022-01-07 18:20:00|21.76|21.6|21.79|21.63|21.79|21.63|21.69|21.53|376
1641579900000|2022-01-07 18:25:00|21.76|21.6|21.8|21.64|21.85|21.69|21.76|21.6|218
1641580200000|2022-01-07 18:30:00|21.79|21.63|21.74|21.58|21.81|21.65|21.74|21.58|223
1641580500000|2022-01-07 18:35:00|21.71|21.55|21.77|21.61|21.78|21.62|21.69|21.53|323
1641580800000|2022-01-07 18:40:00|21.76|21.6|21.73|21.57|21.83|21.67|21.73|21.57|316
1641581100000|2022-01-07 18:45:00|21.75|21.59|21.85|21.69|21.85|21.69|21.73|21.57|292
1641581400000|2022-01-07 18:50:00|21.88|21.72|21.83|21.67|21.93|21.77|21.78|21.62|396
1641581700000|2022-01-07 18:55:00|21.84|21.68|21.8|21.64|21.85|21.69|21.78|21.62|189
1641582000000|2022-01-07 19:00:00|21.79|21.63|21.77|21.61|21.8|21.64|21.75|21.59|407
1641582300000|2022-01-07 19:05:00|21.78|21.62|21.8|21.64|21.87|21.71|21.75|21.59|443
1641582600000|2022-01-07 19:10:00|21.78|21.62|21.8|21.64|21.8|21.64|21.73|21.57|334
1641582900000|2022-01-07 19:15:00|21.82|21.66|21.8|21.64|21.85|21.69|21.78|21.62|255
1641583200000|2022-01-07 19:20:00|21.82|21.66|21.92|21.76|21.92|21.76|21.82|21.66|286
1641583500000|2022-01-07 19:25:00|21.93|21.77|21.87|21.71|21.97|21.81|21.85|21.69|336
1641583800000|2022-01-07 19:30:00|21.88|21.72|21.82|21.66|21.88|21.72|21.82|21.66|209
1641584100000|2022-01-07 19:35:00|21.85|21.69|21.75|21.59|21.87|21.71|21.75|21.59|424
1641584400000|2022-01-07 19:40:00|21.73|21.57|21.7|21.54|21.75|21.59|21.65|21.49|517
1641584700000|2022-01-07 19:45:00|21.69|21.53|21.65|21.49|21.7|21.54|21.6|21.44|373
1641585000000|2022-01-07 19:50:00|21.67|21.51|21.58|21.42|21.67|21.51|21.55|21.39|285
1641585300000|2022-01-07 19:55:00|21.6|21.44|21.6|21.44|21.62|21.46|21.55|21.39|289
1641585600000|2022-01-07 20:00:00|21.58|21.42|21.58|21.42|21.6|21.44|21.55|21.39|288
1641585900000|2022-01-07 20:05:00|21.55|21.39|21.55|21.39|21.58|21.42|21.52|21.36|467
1641586200000|2022-01-07 20:10:00|21.58|21.42|21.7|21.54|21.72|21.56|21.58|21.42|453
1641586500000|2022-01-07 20:15:00|21.65|21.49|21.6|21.44|21.67|21.51|21.6|21.44|365
1641586800000|2022-01-07 20:20:00|21.59|21.43|21.67|21.51|21.67|21.51|21.57|21.41|333
1641587100000|2022-01-07 20:25:00|21.72|21.56|21.67|21.51|21.74|21.58|21.67|21.51|339
1641587400000|2022-01-07 20:30:00|21.69|21.53|21.67|21.51|21.74|21.58|21.57|21.41|808
1641587700000|2022-01-07 20:35:00|21.68|21.52|21.57|21.41|21.72|21.56|21.57|21.41|599
1641588000000|2022-01-07 20:40:00|21.56|21.4|21.62|21.46|21.62|21.46|21.52|21.36|308
1641588300000|2022-01-07 20:45:00|21.6|21.44|21.52|21.36|21.65|21.49|21.52|21.36|592
1641588600000|2022-01-07 20:50:00|21.57|21.41|21.59|21.43|21.62|21.46|21.45|21.29|961
1641588900000|2022-01-07 20:55:00|21.64|21.48|21.54|21.38|21.66|21.5|21.48|21.32|1932
1641589200000|2022-01-07 21:00:00|21.56|21.4|21.52|21.36|21.59|21.43|21.52|21.36|518
1641589500000|2022-01-07 21:05:00|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|380
1641589800000|2022-01-07 21:10:00|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|525
1641591000000|2022-01-07 21:30:00|21.64|21.48|21.64|21.48|21.67|21.51|21.64|21.48|139
1641591300000|2022-01-07 21:35:00|||||||||2
1641591600000|2022-01-07 21:40:00|||||||||8
1641591900000|2022-01-07 21:45:00|||||||||23
1641592200000|2022-01-07 21:50:00|||||||||34
1641592500000|2022-01-07 21:55:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|64
1641769200000|2022-01-09 23:00:00|21.74|21.58|21.87|21.71|21.87|21.71|21.74|21.58|198
1641769500000|2022-01-09 23:05:00|21.9|21.74|21.97|21.81|22.03|21.87|21.9|21.74|92
1641769800000|2022-01-09 23:10:00|21.95|21.79|21.95|21.79|21.98|21.82|21.92|21.76|12
1641770100000|2022-01-09 23:15:00|21.96|21.8|22.03|21.87|22.03|21.87|21.96|21.8|25
1641770400000|2022-01-09 23:20:00|22.04|21.88|22.04|21.88|22.13|21.97|22|21.84|51
1641770700000|2022-01-09 23:25:00|22.05|21.89|22.08|21.92|22.1|21.94|22.05|21.89|16
1641771000000|2022-01-09 23:30:00|22.07|21.91|22.04|21.88|22.08|21.92|22.02|21.86|20
1641771300000|2022-01-09 23:35:00|22.03|21.87|22.04|21.88|22.05|21.89|22.02|21.86|11
1641771600000|2022-01-09 23:40:00|22.03|21.87|22.03|21.87|22.04|21.88|22.02|21.86|0
1641771900000|2022-01-09 23:45:00|22|21.84|22.02|21.86|22.03|21.87|22|21.84|13
1641772200000|2022-01-09 23:50:00|22|21.84|21.93|21.77|22|21.84|21.92|21.76|25
1641772500000|2022-01-09 23:55:00|21.94|21.78|21.97|21.81|21.98|21.82|21.93|21.77|5
1641772800000|2022-01-10 00:00:00|21.95|21.79|21.98|21.82|22|21.84|21.93|21.77|53
1641773100000|2022-01-10 00:05:00|21.97|21.81|22|21.84|22.03|21.87|21.93|21.77|24
1641773400000|2022-01-10 00:10:00|21.99|21.83|21.99|21.83|22|21.84|21.95|21.79|4
1641773700000|2022-01-10 00:15:00|22|21.84|22.05|21.89|22.05|21.89|21.98|21.82|73
1641774000000|2022-01-10 00:20:00|22.03|21.87|21.94|21.78|22.04|21.88|21.92|21.76|18
1641774300000|2022-01-10 00:25:00|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|1
1641774600000|2022-01-10 00:30:00|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|8
1641774900000|2022-01-10 00:35:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|4
1641775200000|2022-01-10 00:40:00|21.9|21.74|21.94|21.78|21.95|21.79|21.9|21.74|19
1641775500000|2022-01-10 00:45:00|21.92|21.76|21.89|21.73|21.94|21.78|21.89|21.73|2
1641775800000|2022-01-10 00:50:00|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|4
1641776100000|2022-01-10 00:55:00|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|3
1641776400000|2022-01-10 01:00:00|21.95|21.79|22|21.84|22|21.84|21.94|21.78|3
1641777000000|2022-01-10 01:10:00|21.99|21.83|22|21.84|22|21.84|21.99|21.83|18
1641777300000|2022-01-10 01:15:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|1
1641777600000|2022-01-10 01:20:00|22|21.84|22|21.84|22|21.84|21.99|21.83|4
1641777900000|2022-01-10 01:25:00|21.99|21.83|22.02|21.86|22.05|21.89|21.99|21.83|5
1641778200000|2022-01-10 01:30:00|22|21.84|22|21.84|22.1|21.94|21.99|21.83|47
1641778500000|2022-01-10 01:35:00|21.99|21.83|22|21.84|22.04|21.88|21.99|21.83|1
1641778800000|2022-01-10 01:40:00|21.99|21.83|21.99|21.83|22|21.84|21.99|21.83|2
1641779100000|2022-01-10 01:45:00|22|21.84|21.84|21.68|22|21.84|21.84|21.68|38
1641779400000|2022-01-10 01:50:00|21.79|21.63|21.82|21.66|21.84|21.68|21.76|21.6|51
1641779700000|2022-01-10 01:55:00|21.79|21.63|21.78|21.62|21.79|21.63|21.74|21.58|2
1641780000000|2022-01-10 02:00:00|21.77|21.61|21.78|21.62|21.79|21.63|21.74|21.58|1
1641780300000|2022-01-10 02:05:00|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|0
1641780600000|2022-01-10 02:10:00|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|0
1641780900000|2022-01-10 02:15:00|21.8|21.64|21.79|21.63|21.82|21.66|21.78|21.62|1
1641781200000|2022-01-10 02:20:00|21.82|21.66|21.79|21.63|21.84|21.68|21.74|21.58|2
1641781500000|2022-01-10 02:25:00|21.78|21.62|21.74|21.58|21.79|21.63|21.74|21.58|1
1641781800000|2022-01-10 02:30:00|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|29
1641782100000|2022-01-10 02:35:00|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1641782400000|2022-01-10 02:40:00|21.73|21.57|21.73|21.57|21.73|21.57|21.69|21.53|29
1641782700000|2022-01-10 02:45:00|21.71|21.55|21.74|21.58|21.74|21.58|21.69|21.53|31
1641783000000|2022-01-10 02:50:00|21.73|21.57|21.74|21.58|21.75|21.59|21.73|21.57|50
1641783300000|2022-01-10 02:55:00|21.75|21.59|21.76|21.6|21.77|21.61|21.74|21.58|5
1641783600000|2022-01-10 03:00:00|21.74|21.58|21.76|21.6|21.79|21.63|21.74|21.58|2
1641783900000|2022-01-10 03:05:00|21.77|21.61|21.79|21.63|21.8|21.64|21.76|21.6|2
1641784200000|2022-01-10 03:10:00|21.77|21.61|21.76|21.6|21.79|21.63|21.76|21.6|0
1641784500000|2022-01-10 03:15:00|21.75|21.59|21.79|21.63|21.79|21.63|21.75|21.59|0
1641784800000|2022-01-10 03:20:00|21.8|21.64|21.79|21.63|21.81|21.65|21.79|21.63|1
1641785100000|2022-01-10 03:25:00|21.8|21.64|21.77|21.61|21.81|21.65|21.76|21.6|1
1641785400000|2022-01-10 03:30:00|21.79|21.63|21.77|21.61|21.79|21.63|21.76|21.6|2
1641785700000|2022-01-10 03:35:00|21.76|21.6|21.76|21.6|21.77|21.61|21.76|21.6|0
1641786000000|2022-01-10 03:40:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|1
1641786300000|2022-01-10 03:45:00|21.75|21.59|21.76|21.6|21.76|21.6|21.74|21.58|0
1641786600000|2022-01-10 03:50:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1641787500000|2022-01-10 04:05:00|21.7|21.54|21.74|21.58|21.74|21.58|21.69|21.53|11
1641787800000|2022-01-10 04:10:00|21.73|21.57|21.69|21.53|21.74|21.58|21.69|21.53|0
1641788100000|2022-01-10 04:15:00|21.68|21.52|21.64|21.48|21.68|21.52|21.63|21.47|46
1641788400000|2022-01-10 04:20:00|21.63|21.47|21.66|21.5|21.69|21.53|21.59|21.43|23
1641788700000|2022-01-10 04:25:00|21.67|21.51|21.65|21.49|21.69|21.53|21.64|21.48|1
1641789000000|2022-01-10 04:30:00|21.66|21.5|21.65|21.49|21.7|21.54|21.65|21.49|0
1641790500000|2022-01-10 04:55:00|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|2
1641790800000|2022-01-10 05:00:00|21.63|21.47|21.69|21.53|21.69|21.53|21.61|21.45|3
1641791100000|2022-01-10 05:05:00|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|0
1641791400000|2022-01-10 05:10:00|21.68|21.52|21.65|21.49|21.69|21.53|21.65|21.49|0
1641791700000|2022-01-10 05:15:00|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1641792300000|2022-01-10 05:25:00|||||||||1
1641792600000|2022-01-10 05:30:00|21.63|21.47|21.63|21.47|21.63|21.47|21.6|21.44|5
1641792900000|2022-01-10 05:35:00|21.62|21.46|21.65|21.49|21.65|21.49|21.6|21.44|5
1641793200000|2022-01-10 05:40:00|21.64|21.48|21.63|21.47|21.65|21.49|21.62|21.46|0
1641793500000|2022-01-10 05:45:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|0
1641794700000|2022-01-10 06:05:00|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|8
1641795000000|2022-01-10 06:10:00|21.69|21.53|21.67|21.51|21.7|21.54|21.65|21.49|7
1641795300000|2022-01-10 06:15:00|21.65|21.49|21.64|21.48|21.69|21.53|21.64|21.48|2
1641795600000|2022-01-10 06:20:00|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|20
1641795900000|2022-01-10 06:25:00|21.64|21.48|21.64|21.48|21.65|21.49|21.64|21.48|0
1641796200000|2022-01-10 06:30:00|21.65|21.49|21.65|21.49|21.65|21.49|21.64|21.48|2
1641796500000|2022-01-10 06:35:00|21.67|21.51|21.69|21.53|21.7|21.54|21.67|21.51|8
1641796800000|2022-01-10 06:40:00|21.67|21.51|21.66|21.5|21.7|21.54|21.65|21.49|0
1641797100000|2022-01-10 06:45:00|21.65|21.49|21.65|21.49|21.7|21.54|21.65|21.49|0
1641797400000|2022-01-10 06:50:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|0
1641797700000|2022-01-10 06:55:00|21.64|21.48|21.6|21.44|21.65|21.49|21.6|21.44|5
1641798000000|2022-01-10 07:00:00|21.59|21.43|21.54|21.38|21.59|21.43|21.52|21.36|5
1641798300000|2022-01-10 07:05:00|21.52|21.36|21.54|21.38|21.54|21.38|21.5|21.34|4
1641798600000|2022-01-10 07:10:00|||||||||37
1641798900000|2022-01-10 07:15:00|21.59|21.43|21.54|21.38|21.59|21.43|21.54|21.38|74
1641799200000|2022-01-10 07:20:00|21.52|21.36|21.47|21.31|21.52|21.36|21.44|21.28|56
1641799500000|2022-01-10 07:25:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|15
1641799800000|2022-01-10 07:30:00|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|34
1641800100000|2022-01-10 07:35:00|||||||||4
1641800400000|2022-01-10 07:40:00|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|1
1641800700000|2022-01-10 07:45:00|21.44|21.28|21.43|21.27|21.46|21.3|21.42|21.26|49
1641801000000|2022-01-10 07:50:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|9
1641801300000|2022-01-10 07:55:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|60
1641801600000|2022-01-10 08:00:00|21.48|21.32|21.53|21.37|21.53|21.37|21.43|21.27|40
1641801900000|2022-01-10 08:05:00|21.58|21.42|21.68|21.52|21.68|21.52|21.58|21.42|112
1641802200000|2022-01-10 08:10:00|21.63|21.47|21.74|21.58|21.78|21.62|21.63|21.47|51
1641802500000|2022-01-10 08:15:00|21.76|21.6|21.86|21.7|21.88|21.72|21.74|21.58|123
1641802800000|2022-01-10 08:20:00|21.88|21.72|21.84|21.68|21.97|21.81|21.84|21.68|141
1641803100000|2022-01-10 08:25:00|21.86|21.7|21.84|21.68|21.94|21.78|21.84|21.68|51
1641803400000|2022-01-10 08:30:00|21.88|21.72|22.01|21.85|22.01|21.85|21.84|21.68|119
1641803700000|2022-01-10 08:35:00|22.02|21.86|22.11|21.95|22.16|22|22.02|21.86|183
1641804000000|2022-01-10 08:40:00|22.12|21.96|22.06|21.9|22.12|21.96|22.06|21.9|38
1641804300000|2022-01-10 08:45:00|22.07|21.91|22.01|21.85|22.12|21.96|22.01|21.85|110
1641804600000|2022-01-10 08:50:00|21.99|21.83|22.01|21.85|22.06|21.9|21.99|21.83|27
1641804900000|2022-01-10 08:55:00|22|21.84|21.89|21.73|22.01|21.85|21.89|21.73|21
1641805200000|2022-01-10 09:00:00|21.9|21.74|21.94|21.78|21.94|21.78|21.88|21.72|47
1641805500000|2022-01-10 09:05:00|21.92|21.76|21.83|21.67|21.92|21.76|21.79|21.63|25
1641805800000|2022-01-10 09:10:00|21.84|21.68|21.84|21.68|21.88|21.72|21.78|21.62|55
1641806100000|2022-01-10 09:15:00|21.83|21.67|21.84|21.68|21.84|21.68|21.79|21.63|30
1641806400000|2022-01-10 09:20:00|21.83|21.67|21.79|21.63|21.84|21.68|21.74|21.58|79
1641806700000|2022-01-10 09:25:00|21.78|21.62|21.73|21.57|21.79|21.63|21.73|21.57|5
1641807000000|2022-01-10 09:30:00|21.69|21.53|21.79|21.63|21.79|21.63|21.69|21.53|13
1641807300000|2022-01-10 09:35:00|21.81|21.65|21.78|21.62|21.81|21.65|21.73|21.57|32
1641807600000|2022-01-10 09:40:00|21.79|21.63|21.73|21.57|21.79|21.63|21.73|21.57|56
1641807900000|2022-01-10 09:45:00|21.74|21.58|21.79|21.63|21.79|21.63|21.73|21.57|40
1641808200000|2022-01-10 09:50:00|21.78|21.62|21.79|21.63|21.83|21.67|21.78|21.62|12
1641808500000|2022-01-10 09:55:00|21.78|21.62|21.8|21.64|21.8|21.64|21.74|21.58|9
1641808800000|2022-01-10 10:00:00|21.85|21.69|21.85|21.69|21.9|21.74|21.83|21.67|28
1641809100000|2022-01-10 10:05:00|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|41
1641809400000|2022-01-10 10:10:00|21.79|21.63|21.68|21.52|21.79|21.63|21.68|21.52|23
1641809700000|2022-01-10 10:15:00|21.7|21.54|21.75|21.59|21.75|21.59|21.68|21.52|23
1641810000000|2022-01-10 10:20:00|21.73|21.57|21.8|21.64|21.81|21.65|21.73|21.57|14
1641810300000|2022-01-10 10:25:00|21.79|21.63|21.8|21.64|21.85|21.69|21.79|21.63|4
1641810600000|2022-01-10 10:30:00|21.81|21.65|21.8|21.64|21.85|21.69|21.8|21.64|1
1641810900000|2022-01-10 10:35:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|2
1641811200000|2022-01-10 10:40:00|21.81|21.65|21.86|21.7|21.91|21.75|21.81|21.65|6
1641811500000|2022-01-10 10:45:00|21.85|21.69|21.86|21.7|21.86|21.7|21.83|21.67|21
1641811800000|2022-01-10 10:50:00|21.85|21.69|21.91|21.75|21.91|21.75|21.81|21.65|24
1641812100000|2022-01-10 10:55:00|21.88|21.72|21.86|21.7|21.9|21.74|21.85|21.69|7
1641812400000|2022-01-10 11:00:00|21.87|21.71|21.96|21.8|21.96|21.8|21.86|21.7|3
1641812700000|2022-01-10 11:05:00|21.92|21.76|21.96|21.8|22.01|21.85|21.9|21.74|17
1641813000000|2022-01-10 11:10:00|21.98|21.82|21.96|21.8|21.98|21.82|21.94|21.78|21
1641813300000|2022-01-10 11:15:00|21.97|21.81|21.91|21.75|21.98|21.82|21.91|21.75|23
1641813600000|2022-01-10 11:20:00|21.9|21.74|21.96|21.8|22.01|21.85|21.88|21.72|17
1641813900000|2022-01-10 11:25:00|21.97|21.81|21.96|21.8|22.01|21.85|21.96|21.8|12
1641814200000|2022-01-10 11:30:00|21.97|21.81|21.96|21.8|22.01|21.85|21.91|21.75|23
1641814500000|2022-01-10 11:35:00|21.97|21.81|22.03|21.87|22.03|21.87|21.96|21.8|27
1641814800000|2022-01-10 11:40:00|22.02|21.86|22.01|21.85|22.08|21.92|22.01|21.85|48
1641815100000|2022-01-10 11:45:00|21.98|21.82|21.96|21.8|22.01|21.85|21.95|21.79|3
1641815400000|2022-01-10 11:50:00|21.95|21.79|21.96|21.8|21.96|21.8|21.91|21.75|26
1641815700000|2022-01-10 11:55:00|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|2
1641816000000|2022-01-10 12:00:00|21.93|21.77|21.96|21.8|21.98|21.82|21.9|21.74|27
1641816300000|2022-01-10 12:05:00|21.95|21.79|22.01|21.85|22.01|21.85|21.91|21.75|22
1641816600000|2022-01-10 12:10:00|22|21.84|22.11|21.95|22.13|21.97|22|21.84|22
1641816900000|2022-01-10 12:15:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|59
1641817200000|2022-01-10 12:20:00|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|118
1641817500000|2022-01-10 12:25:00|22.15|21.99|22.23|22.07|22.23|22.07|22.13|21.97|142
1641817800000|2022-01-10 12:30:00|22.2|22.04|22.39|22.23|22.39|22.23|22.18|22.02|257
1641818100000|2022-01-10 12:35:00|22.41|22.25|22.34|22.18|22.41|22.25|22.29|22.13|102
1641818400000|2022-01-10 12:40:00|22.33|22.17|22.29|22.13|22.34|22.18|22.29|22.13|51
1641818700000|2022-01-10 12:45:00|22.33|22.17|22.39|22.23|22.39|22.23|22.33|22.17|82
1641819000000|2022-01-10 12:50:00|22.44|22.28|22.44|22.28|22.49|22.33|22.39|22.23|151
1641819300000|2022-01-10 12:55:00|22.43|22.27|22.54|22.38|22.54|22.38|22.41|22.25|170
1641819600000|2022-01-10 13:00:00|22.52|22.36|22.51|22.35|22.56|22.4|22.49|22.33|165
1641819900000|2022-01-10 13:05:00|22.53|22.37|22.49|22.33|22.54|22.38|22.44|22.28|57
1641820200000|2022-01-10 13:10:00|22.5|22.34|22.49|22.33|22.55|22.39|22.48|22.32|96
1641820500000|2022-01-10 13:15:00|22.48|22.32|22.44|22.28|22.49|22.33|22.43|22.27|48
1641820800000|2022-01-10 13:20:00|22.45|22.29|22.44|22.28|22.45|22.29|22.41|22.25|21
1641821100000|2022-01-10 13:25:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|42
1641821400000|2022-01-10 13:30:00|22.43|22.27|22.46|22.3|22.51|22.35|22.39|22.23|105
1641821700000|2022-01-10 13:35:00|22.51|22.35|22.41|22.25|22.51|22.35|22.41|22.25|196
1641822000000|2022-01-10 13:40:00|22.44|22.28|22.41|22.25|22.44|22.28|22.39|22.23|53
1641822300000|2022-01-10 13:45:00|22.44|22.28|22.46|22.3|22.46|22.3|22.42|22.26|17
1641822600000|2022-01-10 13:50:00|22.42|22.26|22.52|22.36|22.52|22.36|22.41|22.25|71
1641822900000|2022-01-10 13:55:00|22.51|22.35|22.51|22.35|22.52|22.36|22.51|22.35|56
1641823200000|2022-01-10 14:00:00|22.52|22.36|22.47|22.31|22.52|22.36|22.47|22.31|182
1641823500000|2022-01-10 14:05:00|22.46|22.3|22.42|22.26|22.47|22.31|22.41|22.25|195
1641823800000|2022-01-10 14:10:00|22.41|22.25|22.52|22.36|22.52|22.36|22.41|22.25|132
1641824100000|2022-01-10 14:15:00|22.51|22.35|22.57|22.41|22.59|22.43|22.47|22.31|212
1641824400000|2022-01-10 14:20:00|22.52|22.36|22.59|22.43|22.62|22.46|22.51|22.35|265
1641824700000|2022-01-10 14:25:00|22.58|22.42|22.52|22.36|22.58|22.42|22.47|22.31|133
1641825000000|2022-01-10 14:30:00|22.51|22.35|22.59|22.43|22.64|22.48|22.42|22.26|1283
1641825300000|2022-01-10 14:35:00|22.6|22.44|22.51|22.35|22.71|22.55|22.51|22.35|932
1641825600000|2022-01-10 14:40:00|22.55|22.39|22.73|22.57|22.74|22.58|22.5|22.34|1070
1641825900000|2022-01-10 14:45:00|22.74|22.58|22.79|22.63|22.96|22.8|22.73|22.57|2168
1641826200000|2022-01-10 14:50:00|22.8|22.64|22.94|22.78|23.02|22.86|22.73|22.57|1030
1641826500000|2022-01-10 14:55:00|22.93|22.77|23.09|22.93|23.16|23|22.93|22.77|1170
1641826800000|2022-01-10 15:00:00|23.11|22.95|23.32|23.16|23.33|23.17|23.09|22.93|1303
1641827100000|2022-01-10 15:05:00|23.27|23.11|23.06|22.9|23.33|23.17|22.97|22.81|1273
1641827400000|2022-01-10 15:10:00|23.07|22.91|23.28|23.12|23.35|23.19|23.07|22.91|1180
1641827700000|2022-01-10 15:15:00|23.29|23.13|23.33|23.17|23.35|23.19|23.13|22.97|1231
1641828000000|2022-01-10 15:20:00|23.32|23.16|23.27|23.11|23.38|23.22|23.18|23.02|1038
1641828300000|2022-01-10 15:25:00|23.28|23.12|23.29|23.13|23.37|23.21|23.21|23.05|852
1641828600000|2022-01-10 15:30:00|23.32|23.16|23.31|23.15|23.37|23.21|23.16|23|919
1641828900000|2022-01-10 15:35:00|23.29|23.13|23.43|23.27|23.47|23.31|23.26|23.1|534
1641829200000|2022-01-10 15:40:00|23.42|23.26|23.48|23.32|23.6|23.44|23.42|23.26|833
1641829500000|2022-01-10 15:45:00|23.5|23.34|23.6|23.44|23.66|23.5|23.39|23.23|1404
1641829800000|2022-01-10 15:50:00|23.61|23.45|23.48|23.32|23.7|23.54|23.45|23.29|868
1641830100000|2022-01-10 15:55:00|23.5|23.34|23.43|23.27|23.65|23.49|23.38|23.22|974
1641830400000|2022-01-10 16:00:00|23.45|23.29|23.43|23.27|23.6|23.44|23.38|23.22|779
1641830700000|2022-01-10 16:05:00|23.45|23.29|23.41|23.25|23.47|23.31|23.28|23.12|805
1641831000000|2022-01-10 16:10:00|23.42|23.26|23.31|23.15|23.46|23.3|23.24|23.08|729
1641831300000|2022-01-10 16:15:00|23.27|23.11|23.26|23.1|23.42|23.26|23.21|23.05|633
1641831600000|2022-01-10 16:20:00|23.29|23.13|23.06|22.9|23.32|23.16|23.06|22.9|1086
1641831900000|2022-01-10 16:25:00|23.09|22.93|23.02|22.86|23.11|22.95|22.96|22.8|1217
1641832200000|2022-01-10 16:30:00|23.03|22.87|23.23|23.07|23.23|23.07|23.03|22.87|424
1641832500000|2022-01-10 16:35:00|23.19|23.03|23.26|23.1|23.26|23.1|23.18|23.02|452
1641832800000|2022-01-10 16:40:00|23.29|23.13|23.19|23.03|23.32|23.16|23.18|23.02|209
1641833100000|2022-01-10 16:45:00|23.16|23|23.21|23.05|23.27|23.11|23.11|22.95|556
1641833400000|2022-01-10 16:50:00|23.22|23.06|23.26|23.1|23.32|23.16|23.16|23|276
1641833700000|2022-01-10 16:55:00|23.27|23.11|23.05|22.89|23.31|23.15|23.03|22.87|370
1641834000000|2022-01-10 17:00:00|23.03|22.87|23.2|23.04|23.2|23.04|23.03|22.87|467
1641834300000|2022-01-10 17:05:00|23.18|23.02|23.31|23.15|23.31|23.15|23.1|22.94|355
1641834600000|2022-01-10 17:10:00|23.26|23.1|23.17|23.01|23.29|23.13|23.13|22.97|343
1641834900000|2022-01-10 17:15:00|23.18|23.02|23.3|23.14|23.3|23.14|23.17|23.01|283
1641835200000|2022-01-10 17:20:00|23.33|23.17|23.33|23.17|23.4|23.24|23.3|23.14|293
1641835500000|2022-01-10 17:25:00|23.34|23.18|23.34|23.18|23.38|23.22|23.28|23.12|385
1641835800000|2022-01-10 17:30:00|23.35|23.19|23.43|23.27|23.48|23.32|23.33|23.17|591
1641836100000|2022-01-10 17:35:00|23.41|23.25|23.43|23.27|23.48|23.32|23.38|23.22|355
1641836400000|2022-01-10 17:40:00|23.45|23.29|23.33|23.17|23.48|23.32|23.22|23.06|615
1641836700000|2022-01-10 17:45:00|23.32|23.16|23.38|23.22|23.38|23.22|23.22|23.06|721
1641837000000|2022-01-10 17:50:00|23.37|23.21|23.21|23.05|23.42|23.26|23.09|22.93|745
1641837300000|2022-01-10 17:55:00|23.22|23.06|23.27|23.11|23.31|23.15|23.21|23.05|284
1641837600000|2022-01-10 18:00:00|23.26|23.1|23.31|23.15|23.36|23.2|23.12|22.96|1083
1641837900000|2022-01-10 18:05:00|23.32|23.16|23.2|23.04|23.32|23.16|23.16|23|284
1641838200000|2022-01-10 18:10:00|23.18|23.02|23.06|22.9|23.21|23.05|23.06|22.9|345
1641838500000|2022-01-10 18:15:00|23.05|22.89|22.95|22.79|23.11|22.95|22.95|22.79|586
1641838800000|2022-01-10 18:20:00|22.96|22.8|22.88|22.72|23.06|22.9|22.88|22.72|371
1641839100000|2022-01-10 18:25:00|22.89|22.73|22.88|22.72|22.93|22.77|22.82|22.66|349
1641839400000|2022-01-10 18:30:00|22.87|22.71|22.92|22.76|22.97|22.81|22.78|22.62|478
1641839700000|2022-01-10 18:35:00|22.88|22.72|22.9|22.74|22.95|22.79|22.82|22.66|377
1641840000000|2022-01-10 18:40:00|22.93|22.77|22.76|22.6|22.94|22.78|22.72|22.56|367
1641840300000|2022-01-10 18:45:00|22.77|22.61|22.62|22.46|22.82|22.66|22.61|22.45|380
1641840600000|2022-01-10 18:50:00|22.61|22.45|22.51|22.35|22.62|22.46|22.51|22.35|437
1641840900000|2022-01-10 18:55:00|22.49|22.33|22.55|22.39|22.66|22.5|22.49|22.33|435
1641841200000|2022-01-10 19:00:00|22.53|22.37|22.31|22.15|22.56|22.4|22.31|22.15|632
1641841500000|2022-01-10 19:05:00|22.35|22.19|22.26|22.1|22.36|22.2|22.25|22.09|447
1641841800000|2022-01-10 19:10:00|22.25|22.09|22.3|22.14|22.36|22.2|22.25|22.09|506
1641842100000|2022-01-10 19:15:00|22.31|22.15|22.3|22.14|22.33|22.17|22.17|22.01|425
1641842400000|2022-01-10 19:20:00|22.26|22.1|22.25|22.09|22.3|22.14|22.23|22.07|130
1641842700000|2022-01-10 19:25:00|22.23|22.07|22.18|22.02|22.3|22.14|22.13|21.97|311
1641843000000|2022-01-10 19:30:00|22.16|22|22.08|21.92|22.24|22.08|22.08|21.92|467
1641843300000|2022-01-10 19:35:00|22.12|21.96|22.18|22.02|22.18|22.02|22.07|21.91|436
1641843600000|2022-01-10 19:40:00|22.17|22.01|22.23|22.07|22.27|22.11|22.06|21.9|455
1641843900000|2022-01-10 19:45:00|22.27|22.11|22.22|22.06|22.27|22.11|22.17|22.01|494
1641844200000|2022-01-10 19:50:00|22.24|22.08|22.4|22.24|22.45|22.29|22.22|22.06|598
1641844500000|2022-01-10 19:55:00|22.39|22.23|22.22|22.06|22.43|22.27|22.21|22.05|317
1641844800000|2022-01-10 20:00:00|22.21|22.05|22.37|22.21|22.37|22.21|22.16|22|518
1641845100000|2022-01-10 20:05:00|22.33|22.17|22.38|22.22|22.5|22.34|22.31|22.15|744
1641845400000|2022-01-10 20:10:00|22.37|22.21|22.42|22.26|22.47|22.31|22.27|22.11|612
1641845700000|2022-01-10 20:15:00|22.38|22.22|22.31|22.15|22.48|22.32|22.21|22.05|517
1641846000000|2022-01-10 20:20:00|22.32|22.16|22.21|22.05|22.37|22.21|22.21|22.05|632
1641846300000|2022-01-10 20:25:00|22.22|22.06|22.21|22.05|22.26|22.1|22.12|21.96|352
1641846600000|2022-01-10 20:30:00|22.22|22.06|22.2|22.04|22.37|22.21|22.18|22.02|487
1641846900000|2022-01-10 20:35:00|22.16|22|22.2|22.04|22.22|22.06|22.13|21.97|638
1641847200000|2022-01-10 20:40:00|22.16|22|22|21.84|22.21|22.05|21.96|21.8|770
1641847500000|2022-01-10 20:45:00|22.01|21.85|21.85|21.69|22.05|21.89|21.84|21.68|741
1641847800000|2022-01-10 20:50:00|21.84|21.68|21.62|21.46|21.9|21.74|21.62|21.46|946
1641848100000|2022-01-10 20:55:00|21.61|21.45|21.36|21.2|21.61|21.45|21.28|21.12|1847
1641848400000|2022-01-10 21:00:00|21.37|21.21|21.36|21.2|21.42|21.26|21.31|21.15|911
1641848700000|2022-01-10 21:05:00|21.37|21.21|21.26|21.1|21.37|21.21|21.26|21.1|643
1641849000000|2022-01-10 21:10:00|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|1393
1641850200000|2022-01-10 21:30:00|21.31|21.15|21.36|21.2|21.37|21.21|21.31|21.15|326
1641850500000|2022-01-10 21:35:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|95
1641850800000|2022-01-10 21:40:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|22
1641851100000|2022-01-10 21:45:00|21.31|21.15|21.38|21.22|21.38|21.22|21.31|21.15|117
1641851400000|2022-01-10 21:50:00|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|33
1641851700000|2022-01-10 21:55:00|21.36|21.2|21.34|21.18|21.38|21.22|21.34|21.18|92
1641855600000|2022-01-10 23:00:00|21.42|21.17|21.42|21.26|21.43|21.27|21.37|21.17|49
1641855900000|2022-01-10 23:05:00|21.43|21.27|21.45|21.29|21.48|21.32|21.43|21.27|25
1641856200000|2022-01-10 23:10:00|21.47|21.31|21.42|21.26|21.47|21.31|21.42|21.26|8
1641856500000|2022-01-10 23:15:00|||||||||8
1641856800000|2022-01-10 23:20:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|19
1641857100000|2022-01-10 23:25:00|21.35|21.19|21.35|21.19|21.37|21.21|21.32|21.16|40
1641857400000|2022-01-10 23:30:00|21.36|21.2|21.37|21.21|21.37|21.21|21.35|21.19|4
1641857700000|2022-01-10 23:35:00|21.36|21.2|21.41|21.25|21.42|21.26|21.36|21.2|17
1641858000000|2022-01-10 23:40:00|21.42|21.26|21.37|21.21|21.42|21.26|21.37|21.21|52
1641858300000|2022-01-10 23:45:00|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|25
1641858600000|2022-01-10 23:50:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|0
1641858900000|2022-01-10 23:55:00|21.4|21.24|21.42|21.26|21.42|21.26|21.38|21.22|3
1641859200000|2022-01-11 00:00:00|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|19
1641859500000|2022-01-11 00:05:00|21.32|21.16|21.37|21.21|21.42|21.26|21.32|21.16|47
1641859800000|2022-01-11 00:10:00|21.34|21.18|21.32|21.16|21.34|21.18|21.31|21.15|25
1641860100000|2022-01-11 00:15:00|21.37|21.21|21.43|21.27|21.47|21.31|21.32|21.16|64
1641860400000|2022-01-11 00:20:00|21.47|21.31|21.53|21.37|21.53|21.37|21.42|21.26|26
1641860700000|2022-01-11 00:25:00|21.52|21.36|21.53|21.37|21.53|21.37|21.47|21.31|30
1641861000000|2022-01-11 00:30:00|21.58|21.42|21.48|21.32|21.58|21.42|21.48|21.32|33
1641861300000|2022-01-11 00:35:00|21.49|21.33|21.42|21.26|21.49|21.33|21.42|21.26|6
1641861600000|2022-01-11 00:40:00|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|53
1641861900000|2022-01-11 00:45:00|21.36|21.2|21.37|21.21|21.37|21.21|21.34|21.18|15
1641862200000|2022-01-11 00:50:00|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|6
1641862500000|2022-01-11 00:55:00|21.27|21.11|21.31|21.15|21.32|21.16|21.27|21.11|73
1641862800000|2022-01-11 01:00:00|21.29|21.13|21.32|21.16|21.36|21.2|21.27|21.11|1
1641863100000|2022-01-11 01:05:00|||||||||4
1641863400000|2022-01-11 01:10:00|21.33|21.17|21.43|21.27|21.48|21.32|21.32|21.16|4
1641863700000|2022-01-11 01:15:00|21.45|21.29|21.38|21.22|21.56|21.4|21.37|21.21|26
1641864000000|2022-01-11 01:20:00|21.37|21.21|21.43|21.27|21.43|21.27|21.37|21.21|7
1641864300000|2022-01-11 01:25:00|21.42|21.26|21.43|21.27|21.43|21.27|21.38|21.22|9
1641864600000|2022-01-11 01:30:00|21.42|21.26|21.5|21.34|21.55|21.39|21.4|21.24|25
1641864900000|2022-01-11 01:35:00|21.49|21.33|21.43|21.27|21.5|21.34|21.38|21.22|16
1641865200000|2022-01-11 01:40:00|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|7
1641865500000|2022-01-11 01:45:00|21.44|21.28|21.49|21.33|21.5|21.34|21.43|21.27|13
1641865800000|2022-01-11 01:50:00|21.5|21.34|21.55|21.39|21.55|21.39|21.49|21.33|5
1641866100000|2022-01-11 01:55:00|21.54|21.38|21.5|21.34|21.55|21.39|21.5|21.34|6
1641866400000|2022-01-11 02:00:00|21.54|21.38|21.54|21.38|21.54|21.38|21.49|21.33|2
1641866700000|2022-01-11 02:05:00|21.52|21.36|21.4|21.24|21.52|21.36|21.39|21.23|5
1641867000000|2022-01-11 02:10:00|21.39|21.23|21.36|21.2|21.42|21.26|21.32|21.16|13
1641867300000|2022-01-11 02:15:00|21.37|21.21|21.37|21.21|21.38|21.22|21.34|21.18|2
1641867600000|2022-01-11 02:20:00|21.34|21.18|21.32|21.16|21.37|21.21|21.32|21.16|2
1641867900000|2022-01-11 02:25:00|||||||||1
1641868200000|2022-01-11 02:30:00|21.34|21.18|21.37|21.21|21.37|21.21|21.32|21.16|4
1641868500000|2022-01-11 02:35:00|||||||||3
1641868800000|2022-01-11 02:40:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1641869100000|2022-01-11 02:45:00|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|0
1641869400000|2022-01-11 02:50:00|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|9
1641869700000|2022-01-11 02:55:00|21.32|21.16|21.33|21.17|21.33|21.17|21.31|21.15|0
1641870000000|2022-01-11 03:00:00|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|0
1641870300000|2022-01-11 03:05:00|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|3
1641870600000|2022-01-11 03:10:00|21.37|21.21|21.38|21.22|21.38|21.22|21.33|21.17|1
1641870900000|2022-01-11 03:15:00|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|5
1641871200000|2022-01-11 03:20:00|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|7
1641871500000|2022-01-11 03:25:00|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|0
1641872400000|2022-01-11 03:40:00|||||||||1
1641872700000|2022-01-11 03:45:00|21.37|21.21|21.38|21.22|21.38|21.22|21.33|21.17|2
1641873000000|2022-01-11 03:50:00|21.39|21.23|21.43|21.27|21.44|21.28|21.39|21.23|17
1641873300000|2022-01-11 03:55:00|21.42|21.26|21.39|21.23|21.42|21.26|21.38|21.22|3
1641873900000|2022-01-11 04:05:00|21.4|21.24|21.4|21.24|21.42|21.26|21.4|21.24|18
1641874200000|2022-01-11 04:10:00|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|2
1641874500000|2022-01-11 04:15:00|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|0
1641874800000|2022-01-11 04:20:00|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|5
1641875400000|2022-01-11 04:30:00|||||||||1
1641875700000|2022-01-11 04:35:00|21.45|21.29|21.44|21.28|21.49|21.33|21.44|21.28|4
1641876000000|2022-01-11 04:40:00|21.4|21.24|21.39|21.23|21.4|21.24|21.39|21.23|1
1641876600000|2022-01-11 04:50:00|||||||||8
1641876900000|2022-01-11 04:55:00|21.4|21.24|21.39|21.23|21.42|21.26|21.39|21.23|1
1641877200000|2022-01-11 05:00:00|21.4|21.24|21.39|21.23|21.44|21.28|21.39|21.23|2
1641877500000|2022-01-11 05:05:00|21.34|21.18|21.4|21.24|21.41|21.25|21.34|21.18|16
1641877800000|2022-01-11 05:10:00|21.41|21.25|21.39|21.23|21.42|21.26|21.39|21.23|3
1641878100000|2022-01-11 05:15:00|21.4|21.24|21.44|21.28|21.44|21.28|21.39|21.23|7
1641878400000|2022-01-11 05:20:00|21.45|21.29|21.46|21.3|21.46|21.3|21.43|21.27|3
1641878700000|2022-01-11 05:25:00|21.45|21.29|21.41|21.25|21.46|21.3|21.39|21.23|10
1641879000000|2022-01-11 05:30:00|21.43|21.27|21.39|21.23|21.43|21.27|21.39|21.23|0
1641879300000|2022-01-11 05:35:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|6
1641879600000|2022-01-11 05:40:00|21.44|21.28|21.43|21.27|21.45|21.29|21.41|21.25|0
1641879900000|2022-01-11 05:45:00|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|6
1641880200000|2022-01-11 05:50:00|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|15
1641880500000|2022-01-11 05:55:00|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|0
1641880800000|2022-01-11 06:00:00|21.41|21.25|21.45|21.29|21.46|21.3|21.4|21.24|5
1641881100000|2022-01-11 06:05:00|21.46|21.3|21.46|21.3|21.46|21.3|21.45|21.29|15
1641881400000|2022-01-11 06:10:00|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|2
1641881700000|2022-01-11 06:15:00|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|5
1641882000000|2022-01-11 06:20:00|21.46|21.3|21.46|21.3|21.46|21.3|21.45|21.29|0
1641882300000|2022-01-11 06:25:00|21.48|21.32|21.51|21.35|21.51|21.35|21.46|21.3|42
1641882600000|2022-01-11 06:30:00|21.5|21.34|21.46|21.3|21.51|21.35|21.45|21.29|9
1641882900000|2022-01-11 06:35:00|21.45|21.29|21.46|21.3|21.48|21.32|21.45|21.29|18
1641883200000|2022-01-11 06:40:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|16
1641883500000|2022-01-11 06:45:00|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|0
1641883800000|2022-01-11 06:50:00|21.51|21.35|21.51|21.35|21.55|21.39|21.5|21.34|40
1641884100000|2022-01-11 06:55:00|21.5|21.34|21.45|21.29|21.51|21.35|21.45|21.29|4
1641884400000|2022-01-11 07:00:00|21.4|21.24|21.51|21.35|21.55|21.39|21.4|21.24|24
1641884700000|2022-01-11 07:05:00|21.53|21.37|21.45|21.29|21.55|21.39|21.45|21.29|10
1641885000000|2022-01-11 07:10:00|||||||||5
1641885300000|2022-01-11 07:15:00|21.4|21.24|21.39|21.23|21.4|21.24|21.37|21.21|12
1641885600000|2022-01-11 07:20:00|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|6
1641885900000|2022-01-11 07:25:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|17
1641886200000|2022-01-11 07:30:00|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|59
1641886500000|2022-01-11 07:35:00|21.39|21.23|21.39|21.23|21.39|21.23|21.34|21.18|21
1641886800000|2022-01-11 07:40:00|21.35|21.19|21.39|21.23|21.39|21.23|21.35|21.19|1
1641887100000|2022-01-11 07:45:00|21.4|21.24|21.35|21.19|21.4|21.24|21.34|21.18|29
1641887400000|2022-01-11 07:50:00|21.39|21.23|21.34|21.18|21.4|21.24|21.34|21.18|20
1641887700000|2022-01-11 07:55:00|21.35|21.19|21.34|21.18|21.39|21.23|21.34|21.18|87
1641888000000|2022-01-11 08:00:00|21.35|21.19|21.34|21.18|21.39|21.23|21.29|21.13|33
1641888300000|2022-01-11 08:05:00|21.3|21.14|21.4|21.24|21.4|21.24|21.24|21.08|85
1641888600000|2022-01-11 08:10:00|21.41|21.25|21.41|21.25|21.46|21.3|21.4|21.24|37
1641888900000|2022-01-11 08:15:00|21.4|21.24|21.45|21.29|21.46|21.3|21.4|21.24|30
1641889200000|2022-01-11 08:20:00|21.41|21.25|21.4|21.24|21.43|21.27|21.35|21.19|68
1641889500000|2022-01-11 08:25:00|21.41|21.25|21.45|21.29|21.46|21.3|21.4|21.24|62
1641889800000|2022-01-11 08:30:00|21.46|21.3|21.56|21.4|21.58|21.42|21.46|21.3|52
1641890100000|2022-01-11 08:35:00|21.55|21.39|21.46|21.3|21.56|21.4|21.45|21.29|51
1641890400000|2022-01-11 08:40:00|21.48|21.32|21.4|21.24|21.48|21.32|21.4|21.24|34
1641890700000|2022-01-11 08:45:00|21.41|21.25|21.4|21.24|21.46|21.3|21.36|21.2|38
1641891000000|2022-01-11 08:50:00|21.38|21.22|21.41|21.25|21.45|21.29|21.38|21.22|30
1641891300000|2022-01-11 08:55:00|21.4|21.24|21.4|21.24|21.46|21.3|21.4|21.24|41
1641891600000|2022-01-11 09:00:00|21.39|21.23|21.34|21.18|21.4|21.24|21.34|21.18|30
1641891900000|2022-01-11 09:05:00|21.35|21.19|21.34|21.18|21.39|21.23|21.34|21.18|10
1641892200000|2022-01-11 09:10:00|21.35|21.19|21.29|21.13|21.39|21.23|21.29|21.13|75
1641892500000|2022-01-11 09:15:00|21.31|21.15|21.28|21.12|21.34|21.18|21.23|21.07|104
1641892800000|2022-01-11 09:20:00|21.26|21.1|21.23|21.07|21.28|21.12|21.23|21.07|63
1641893100000|2022-01-11 09:25:00|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|127
1641893400000|2022-01-11 09:30:00|21.21|21.05|21.19|21.03|21.24|21.08|21.18|21.02|105
1641893700000|2022-01-11 09:35:00|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|70
1641894000000|2022-01-11 09:40:00|21.19|21.03|21.18|21.02|21.19|21.03|21.14|20.98|35
1641894300000|2022-01-11 09:45:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|27
1641894600000|2022-01-11 09:50:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|25
1641894900000|2022-01-11 09:55:00|21.14|20.98|21.18|21.02|21.19|21.03|21.13|20.97|51
1641895200000|2022-01-11 10:00:00|21.19|21.03|21.14|20.98|21.19|21.03|21.14|20.98|20
1641895500000|2022-01-11 10:05:00|21.13|20.97|21.14|20.98|21.14|20.98|21.11|20.95|22
1641895800000|2022-01-11 10:10:00|21.16|21|21.19|21.03|21.19|21.03|21.16|21|31
1641896100000|2022-01-11 10:15:00|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|22
1641896400000|2022-01-11 10:20:00|21.24|21.08|21.3|21.14|21.33|21.17|21.24|21.08|172
1641896700000|2022-01-11 10:25:00|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|59
1641897000000|2022-01-11 10:30:00|21.3|21.14|21.3|21.14|21.33|21.17|21.3|21.14|0
1641897300000|2022-01-11 10:35:00|21.28|21.12|21.28|21.12|21.3|21.14|21.25|21.09|28
1641897600000|2022-01-11 10:40:00|21.25|21.09|21.28|21.12|21.28|21.12|21.24|21.08|15
1641897900000|2022-01-11 10:45:00|21.25|21.09|21.25|21.09|21.28|21.12|21.25|21.09|0
1641898200000|2022-01-11 10:50:00|21.28|21.12|21.25|21.09|21.3|21.14|21.24|21.08|9
1641898500000|2022-01-11 10:55:00|21.24|21.08|21.28|21.12|21.3|21.14|21.24|21.08|14
1641898800000|2022-01-11 11:00:00|21.3|21.14|21.34|21.18|21.34|21.18|21.28|21.12|31
1641899100000|2022-01-11 11:05:00|21.35|21.19|21.34|21.18|21.4|21.24|21.34|21.18|55
1641899400000|2022-01-11 11:10:00|21.35|21.19|21.35|21.19|21.35|21.19|21.32|21.16|5
1641899700000|2022-01-11 11:15:00|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|6
1641900000000|2022-01-11 11:20:00|21.34|21.18|21.34|21.18|21.35|21.19|21.34|21.18|3
1641900300000|2022-01-11 11:25:00|21.35|21.19|21.37|21.21|21.39|21.23|21.34|21.18|3
1641900600000|2022-01-11 11:30:00|21.35|21.19|21.34|21.18|21.39|21.23|21.34|21.18|8
1641900900000|2022-01-11 11:35:00|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|8
1641901200000|2022-01-11 11:40:00|21.32|21.16|21.34|21.18|21.34|21.18|21.29|21.13|2
1641901500000|2022-01-11 11:45:00|||||||||3
1641901800000|2022-01-11 11:50:00|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|12
1641902100000|2022-01-11 11:55:00|21.3|21.14|21.4|21.24|21.4|21.24|21.3|21.14|13
1641902400000|2022-01-11 12:00:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|27
1641902700000|2022-01-11 12:05:00|21.35|21.19|21.34|21.18|21.35|21.19|21.3|21.14|38
1641903000000|2022-01-11 12:10:00|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|11
1641903300000|2022-01-11 12:15:00|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|45
1641903600000|2022-01-11 12:20:00|21.32|21.16|21.29|21.13|21.32|21.16|21.29|21.13|57
1641903900000|2022-01-11 12:25:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|119
1641904200000|2022-01-11 12:30:00|||||||||14
1641904500000|2022-01-11 12:35:00|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|42
1641904800000|2022-01-11 12:40:00|||||||||66
1641905100000|2022-01-11 12:45:00|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|8
1641905400000|2022-01-11 12:50:00|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|6
1641905700000|2022-01-11 12:55:00|21.35|21.19|21.4|21.24|21.41|21.25|21.35|21.19|40
1641906000000|2022-01-11 13:00:00|21.45|21.29|21.39|21.23|21.45|21.29|21.35|21.19|113
1641906300000|2022-01-11 13:05:00|21.4|21.24|21.39|21.23|21.4|21.24|21.35|21.19|27
1641906600000|2022-01-11 13:10:00|21.4|21.24|21.4|21.24|21.4|21.24|21.37|21.21|36
1641906900000|2022-01-11 13:15:00|||||||||8
1641907200000|2022-01-11 13:20:00|||||||||14
1641907500000|2022-01-11 13:25:00|21.41|21.25|21.46|21.3|21.46|21.3|21.4|21.24|69
1641907800000|2022-01-11 13:30:00|21.41|21.25|21.41|21.25|21.45|21.29|21.4|21.24|157
1641908100000|2022-01-11 13:35:00|21.45|21.29|21.57|21.41|21.57|21.41|21.41|21.25|42
1641908400000|2022-01-11 13:40:00|21.62|21.46|21.63|21.47|21.67|21.51|21.62|21.46|195
1641908700000|2022-01-11 13:45:00|21.62|21.46|21.57|21.41|21.63|21.47|21.55|21.39|135
1641909000000|2022-01-11 13:50:00|21.6|21.44|21.68|21.52|21.73|21.57|21.6|21.44|152
1641909300000|2022-01-11 13:55:00|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|90
1641909600000|2022-01-11 14:00:00|21.72|21.56|21.68|21.52|21.72|21.56|21.67|21.51|114
1641909900000|2022-01-11 14:05:00|21.72|21.56|21.72|21.56|21.78|21.62|21.68|21.52|164
1641910200000|2022-01-11 14:10:00|21.73|21.57|21.72|21.56|21.77|21.61|21.72|21.56|151
1641910500000|2022-01-11 14:15:00|21.73|21.57|21.72|21.56|21.77|21.61|21.72|21.56|61
1641910800000|2022-01-11 14:20:00|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|134
1641911100000|2022-01-11 14:25:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|28
1641911400000|2022-01-11 14:30:00|21.64|21.48|21.85|21.69|21.85|21.69|21.61|21.45|1201
1641911700000|2022-01-11 14:35:00|21.86|21.7|21.75|21.59|21.86|21.7|21.63|21.47|1129
1641912000000|2022-01-11 14:40:00|21.79|21.63|21.94|21.78|22.1|21.94|21.79|21.63|1162
1641912300000|2022-01-11 14:45:00|21.9|21.74|22|21.84|22.05|21.89|21.89|21.73|1064
1641912600000|2022-01-11 14:50:00|22.05|21.89|21.98|21.82|22.05|21.89|21.77|21.61|1020
1641912900000|2022-01-11 14:55:00|21.99|21.83|21.93|21.77|22.12|21.96|21.88|21.72|985
1641913200000|2022-01-11 15:00:00|21.94|21.78|21.66|21.5|21.99|21.83|21.66|21.5|1119
1641913500000|2022-01-11 15:05:00|21.67|21.51|21.71|21.55|21.71|21.55|21.56|21.4|679
1641913800000|2022-01-11 15:10:00|21.7|21.54|21.71|21.55|21.71|21.55|21.61|21.45|577
1641914100000|2022-01-11 15:15:00|21.69|21.53|21.6|21.44|21.77|21.61|21.56|21.4|973
1641914400000|2022-01-11 15:20:00|21.61|21.45|21.7|21.54|21.7|21.54|21.55|21.39|504
1641914700000|2022-01-11 15:25:00|21.66|21.5|21.65|21.49|21.77|21.61|21.6|21.44|577
1641915000000|2022-01-11 15:30:00|21.66|21.5|21.82|21.66|21.83|21.67|21.54|21.38|1182
1641915300000|2022-01-11 15:35:00|21.83|21.67|21.82|21.66|21.92|21.76|21.76|21.6|521
1641915600000|2022-01-11 15:40:00|21.81|21.65|21.98|21.82|21.99|21.83|21.81|21.65|590
1641915900000|2022-01-11 15:45:00|21.97|21.81|21.93|21.77|21.98|21.82|21.77|21.61|683
1641916200000|2022-01-11 15:50:00|21.95|21.79|21.87|21.71|22.03|21.87|21.87|21.71|454
1641916500000|2022-01-11 15:55:00|21.83|21.67|21.76|21.6|21.88|21.72|21.71|21.55|592
1641916800000|2022-01-11 16:00:00|21.75|21.59|21.6|21.44|21.77|21.61|21.55|21.39|697
1641917100000|2022-01-11 16:05:00|21.59|21.43|21.59|21.43|21.62|21.46|21.5|21.34|469
1641917400000|2022-01-11 16:10:00|21.55|21.39|21.44|21.28|21.59|21.43|21.44|21.28|617
1641917700000|2022-01-11 16:15:00|21.41|21.25|21.28|21.12|21.43|21.27|21.23|21.07|834
1641918000000|2022-01-11 16:20:00|21.27|21.11|21.19|21.03|21.38|21.22|21.13|20.97|892
1641918300000|2022-01-11 16:25:00|21.2|21.04|21.14|20.98|21.2|21.04|21.14|20.98|435
1641918600000|2022-01-11 16:30:00|21.18|21.02|21.18|21.02|21.24|21.08|21.13|20.97|470
1641918900000|2022-01-11 16:35:00|21.16|21|21.03|20.87|21.18|21.02|21.02|20.86|402
1641919200000|2022-01-11 16:40:00|21.07|20.91|20.97|20.81|21.07|20.91|20.91|20.75|452
1641919500000|2022-01-11 16:45:00|20.96|20.8|21.12|20.96|21.12|20.96|20.96|20.8|629
1641919800000|2022-01-11 16:50:00|21.09|20.93|21.07|20.91|21.12|20.96|21.02|20.86|325
1641920100000|2022-01-11 16:55:00|21.08|20.92|20.97|20.81|21.1|20.94|20.97|20.81|435
1641920400000|2022-01-11 17:00:00|20.96|20.8|20.97|20.81|21.02|20.86|20.92|20.76|352
1641920700000|2022-01-11 17:05:00|20.92|20.76|20.96|20.8|21.01|20.85|20.92|20.76|210
1641921000000|2022-01-11 17:10:00|20.97|20.81|20.97|20.81|21.02|20.86|20.96|20.8|248
1641921300000|2022-01-11 17:15:00|20.92|20.76|20.97|20.81|21.03|20.87|20.92|20.76|292
1641921600000|2022-01-11 17:20:00|20.93|20.77|20.97|20.81|20.98|20.82|20.92|20.76|228
1641921900000|2022-01-11 17:25:00|20.98|20.82|21.03|20.87|21.09|20.93|20.97|20.81|415
1641922200000|2022-01-11 17:30:00|21.07|20.91|20.96|20.8|21.07|20.91|20.92|20.76|388
1641922500000|2022-01-11 17:35:00|20.97|20.81|20.91|20.75|20.97|20.81|20.86|20.7|472
1641922800000|2022-01-11 17:40:00|20.92|20.76|20.86|20.7|20.92|20.76|20.86|20.7|476
1641923100000|2022-01-11 17:45:00|20.87|20.71|20.87|20.71|20.91|20.75|20.86|20.7|193
1641923400000|2022-01-11 17:50:00|20.86|20.7|20.81|20.65|20.87|20.71|20.81|20.65|183
1641923700000|2022-01-11 17:55:00|20.8|20.64|20.81|20.65|20.81|20.65|20.76|20.6|297
1641924000000|2022-01-11 18:00:00|20.82|20.66|20.81|20.65|20.92|20.76|20.81|20.65|419
1641924300000|2022-01-11 18:05:00|20.82|20.66|20.86|20.7|20.92|20.76|20.81|20.65|186
1641924600000|2022-01-11 18:10:00|20.82|20.66|20.76|20.6|20.86|20.7|20.76|20.6|402
1641924900000|2022-01-11 18:15:00|20.8|20.64|20.71|20.55|20.8|20.64|20.71|20.55|206
1641925200000|2022-01-11 18:20:00|20.7|20.54|20.65|20.49|20.71|20.55|20.65|20.49|482
1641925500000|2022-01-11 18:25:00|20.66|20.5|20.66|20.5|20.66|20.5|20.6|20.44|281
1641925800000|2022-01-11 18:30:00|20.65|20.49|20.65|20.49|20.7|20.54|20.6|20.44|295
1641926100000|2022-01-11 18:35:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|367
1641926400000|2022-01-11 18:40:00|20.67|20.51|20.71|20.55|20.71|20.55|20.65|20.49|222
1641926700000|2022-01-11 18:45:00|20.7|20.54|20.76|20.6|20.8|20.64|20.7|20.54|233
1641927000000|2022-01-11 18:50:00|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|195
1641927300000|2022-01-11 18:55:00|20.76|20.6|20.75|20.59|20.76|20.6|20.7|20.54|125
1641927600000|2022-01-11 19:00:00|20.74|20.58|20.8|20.64|20.8|20.64|20.74|20.58|188
1641927900000|2022-01-11 19:05:00|20.81|20.65|20.9|20.74|20.96|20.8|20.8|20.64|396
1641928200000|2022-01-11 19:10:00|20.86|20.7|20.85|20.69|20.91|20.75|20.8|20.64|445
1641928500000|2022-01-11 19:15:00|20.8|20.64|20.8|20.64|20.85|20.69|20.75|20.59|163
1641928800000|2022-01-11 19:20:00|20.79|20.63|20.79|20.63|20.8|20.64|20.75|20.59|161
1641929100000|2022-01-11 19:25:00|20.8|20.64|20.74|20.58|20.8|20.64|20.74|20.58|255
1641929400000|2022-01-11 19:30:00|20.75|20.59|20.79|20.63|20.8|20.64|20.74|20.58|252
1641929700000|2022-01-11 19:35:00|20.8|20.64|20.73|20.57|20.8|20.64|20.69|20.53|179
1641930000000|2022-01-11 19:40:00|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|318
1641930300000|2022-01-11 19:45:00|20.69|20.53|20.69|20.53|20.73|20.57|20.69|20.53|179
1641930600000|2022-01-11 19:50:00|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|491
1641930900000|2022-01-11 19:55:00|20.68|20.52|20.74|20.58|20.74|20.58|20.68|20.52|552
1641931200000|2022-01-11 20:00:00|20.69|20.53|20.69|20.53|20.74|20.58|20.68|20.52|398
1641931500000|2022-01-11 20:05:00|20.68|20.52|20.73|20.57|20.74|20.58|20.64|20.48|194
1641931800000|2022-01-11 20:10:00|20.74|20.58|20.68|20.52|20.74|20.58|20.68|20.52|492
1641932100000|2022-01-11 20:15:00|20.69|20.53|20.73|20.57|20.74|20.58|20.69|20.53|246
1641932400000|2022-01-11 20:20:00|20.69|20.53|20.73|20.57|20.73|20.57|20.68|20.52|332
1641932700000|2022-01-11 20:25:00|20.74|20.58|20.68|20.52|20.74|20.58|20.68|20.52|423
1641933000000|2022-01-11 20:30:00|20.69|20.53|20.79|20.63|20.79|20.63|20.68|20.52|614
1641933300000|2022-01-11 20:35:00|20.78|20.62|20.81|20.65|20.81|20.65|20.74|20.58|310
1641933600000|2022-01-11 20:40:00|20.85|20.69|20.76|20.6|20.86|20.7|20.76|20.6|217
1641933900000|2022-01-11 20:45:00|20.8|20.64|20.76|20.6|20.81|20.65|20.73|20.57|571
1641934200000|2022-01-11 20:50:00|20.71|20.55|20.76|20.6|20.84|20.68|20.71|20.55|1150
1641934500000|2022-01-11 20:55:00|20.71|20.55|20.66|20.5|20.76|20.6|20.61|20.45|2659
1641934800000|2022-01-11 21:00:00|20.67|20.51|20.63|20.47|20.67|20.51|20.57|20.41|1429
1641935100000|2022-01-11 21:05:00|20.68|20.52|20.68|20.52|20.73|20.57|20.68|20.52|1201
1641935400000|2022-01-11 21:10:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|507
1641936600000|2022-01-11 21:30:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|258
1641937200000|2022-01-11 21:40:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|28
1641937500000|2022-01-11 21:45:00|20.62|20.46|20.68|20.52|20.68|20.52|20.62|20.46|134
1641937800000|2022-01-11 21:50:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|8
1641938100000|2022-01-11 21:55:00|20.67|20.51|20.68|20.52|20.68|20.52|20.66|20.5|49
1641948900000|2022-01-12 00:55:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1641951000000|2022-01-12 01:30:00|20.7|20.54|20.7|20.54|20.72|20.56|20.69|20.53|54
1641951300000|2022-01-12 01:35:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|7
1641951600000|2022-01-12 01:40:00|20.65|20.49|20.69|20.53|20.7|20.54|20.64|20.48|27
1641951900000|2022-01-12 01:45:00|20.7|20.54|20.75|20.59|20.78|20.62|20.7|20.54|38
1641952500000|2022-01-12 01:55:00|20.73|20.57|20.7|20.54|20.75|20.59|20.69|20.53|77
1641952800000|2022-01-12 02:00:00|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|37
1641953100000|2022-01-12 02:05:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|2
1641953400000|2022-01-12 02:10:00|20.67|20.51|20.65|20.49|20.69|20.53|20.64|20.48|2
1641953700000|2022-01-12 02:15:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|0
1641954600000|2022-01-12 02:30:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1641954900000|2022-01-12 02:35:00|||||||||1
1641955500000|2022-01-12 02:45:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|2
1641955800000|2022-01-12 02:50:00|20.7|20.54|20.65|20.49|20.7|20.54|20.65|20.49|0
1641957300000|2022-01-12 03:15:00|||||||||1
1641957600000|2022-01-12 03:20:00|||||||||2
1641958200000|2022-01-12 03:30:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|2
1641958500000|2022-01-12 03:35:00|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1641959400000|2022-01-12 03:50:00|||||||||1
1641960300000|2022-01-12 04:05:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|45
1641962700000|2022-01-12 04:45:00|||||||||3978
1641963000000|2022-01-12 04:50:00|||||||||15029
1641963300000|2022-01-12 04:55:00|||||||||17680
1641963900000|2022-01-12 05:05:00|||||||||1
1641964200000|2022-01-12 05:10:00|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|109
1641965700000|2022-01-12 05:35:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|58
1641966000000|2022-01-12 05:40:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|1
1641966300000|2022-01-12 05:45:00|20.59|20.43|20.55|20.39|20.6|20.44|20.55|20.39|195
1641966600000|2022-01-12 05:50:00|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|2
1641966900000|2022-01-12 05:55:00|||||||||5
1641967200000|2022-01-12 06:00:00|20.53|20.37|20.5|20.34|20.53|20.37|20.49|20.33|153
1641967500000|2022-01-12 06:05:00|||||||||16
1641967800000|2022-01-12 06:10:00|||||||||2
1641968100000|2022-01-12 06:15:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|94
1641968700000|2022-01-12 06:25:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1641969000000|2022-01-12 06:30:00|||||||||2
1641969600000|2022-01-12 06:40:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1641969900000|2022-01-12 06:45:00|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|2
1641970200000|2022-01-12 06:50:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1641970800000|2022-01-12 07:00:00|20.6|20.44|20.6|20.44|20.61|20.45|20.6|20.44|12
1641971100000|2022-01-12 07:05:00|20.61|20.45|20.58|20.42|20.61|20.45|20.55|20.39|70
1641971400000|2022-01-12 07:10:00|20.56|20.4|20.56|20.4|20.58|20.42|20.56|20.4|11
1641971700000|2022-01-12 07:15:00|||||||||1
1641972000000|2022-01-12 07:20:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1641972300000|2022-01-12 07:25:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|53
1641972600000|2022-01-12 07:30:00|20.59|20.43|20.55|20.39|20.59|20.43|20.54|20.38|47
1641972900000|2022-01-12 07:35:00|20.57|20.41|20.49|20.33|20.59|20.43|20.49|20.33|55
1641973200000|2022-01-12 07:40:00|20.54|20.38|20.54|20.38|20.54|20.38|20.5|20.34|105
1641973500000|2022-01-12 07:45:00|20.51|20.35|20.54|20.38|20.54|20.38|20.49|20.33|15
1641973800000|2022-01-12 07:50:00|20.55|20.39|20.55|20.39|20.59|20.43|20.54|20.38|26
1641974100000|2022-01-12 07:55:00|20.57|20.41|20.59|20.43|20.6|20.44|20.57|20.41|31
1641974400000|2022-01-12 08:00:00|20.55|20.39|20.6|20.44|20.6|20.44|20.54|20.38|196
1641974700000|2022-01-12 08:05:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|202
1641975000000|2022-01-12 08:10:00|20.59|20.43|20.62|20.46|20.64|20.48|20.57|20.41|116
1641975300000|2022-01-12 08:15:00|20.6|20.44|20.65|20.49|20.7|20.54|20.6|20.44|147
1641975600000|2022-01-12 08:20:00|20.66|20.5|20.6|20.44|20.68|20.52|20.59|20.43|92
1641975900000|2022-01-12 08:25:00|20.62|20.46|20.75|20.59|20.75|20.59|20.6|20.44|99
1641976200000|2022-01-12 08:30:00|20.76|20.6|20.75|20.59|20.76|20.6|20.7|20.54|47
1641976500000|2022-01-12 08:35:00|20.73|20.57|20.76|20.6|20.81|20.65|20.71|20.55|161
1641976800000|2022-01-12 08:40:00|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|70
1641977100000|2022-01-12 08:45:00|20.76|20.6|20.81|20.65|20.82|20.66|20.76|20.6|39
1641977400000|2022-01-12 08:50:00|20.82|20.66|20.75|20.59|20.84|20.68|20.71|20.55|104
1641977700000|2022-01-12 08:55:00|20.73|20.57|20.81|20.65|20.81|20.65|20.71|20.55|250
1641978000000|2022-01-12 09:00:00|20.79|20.63|20.7|20.54|20.81|20.65|20.7|20.54|42
1641978300000|2022-01-12 09:05:00|20.66|20.5|20.7|20.54|20.71|20.55|20.66|20.5|39
1641978600000|2022-01-12 09:10:00|20.71|20.55|20.71|20.55|20.75|20.59|20.7|20.54|22
1641978900000|2022-01-12 09:15:00|20.7|20.54|20.7|20.54|20.73|20.57|20.68|20.52|3
1641979200000|2022-01-12 09:20:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|33
1641979500000|2022-01-12 09:25:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|19
1641979800000|2022-01-12 09:30:00|20.6|20.44|20.65|20.49|20.66|20.5|20.6|20.44|38
1641980100000|2022-01-12 09:35:00|20.66|20.5|20.66|20.5|20.66|20.5|20.65|20.49|0
1641980400000|2022-01-12 09:40:00|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|1
1641980700000|2022-01-12 09:45:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|6
1641981000000|2022-01-12 09:50:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|29
1641981300000|2022-01-12 09:55:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|22
1641981600000|2022-01-12 10:00:00|20.59|20.43|20.6|20.44|20.6|20.44|20.57|20.41|36
1641981900000|2022-01-12 10:05:00|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|83
1641982200000|2022-01-12 10:10:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|102
1641982500000|2022-01-12 10:15:00|20.63|20.47|20.66|20.5|20.66|20.5|20.6|20.44|8
1641982800000|2022-01-12 10:20:00|20.65|20.49|20.6|20.44|20.65|20.49|20.6|20.44|30
1641983100000|2022-01-12 10:25:00|20.61|20.45|20.61|20.45|20.65|20.49|20.61|20.45|14
1641983400000|2022-01-12 10:30:00|20.63|20.47|20.7|20.54|20.71|20.55|20.61|20.45|48
1641983700000|2022-01-12 10:35:00|20.71|20.55|20.65|20.49|20.71|20.55|20.65|20.49|11
1641984000000|2022-01-12 10:40:00|||||||||2
1641984300000|2022-01-12 10:45:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1641984600000|2022-01-12 10:50:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|2
1641984900000|2022-01-12 10:55:00|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|1
1641985200000|2022-01-12 11:00:00|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|12
1641985500000|2022-01-12 11:05:00|20.6|20.44|20.6|20.44|20.6|20.44|20.55|20.39|52
1641985800000|2022-01-12 11:10:00|||||||||3
1641986100000|2022-01-12 11:15:00|||||||||1
1641986400000|2022-01-12 11:20:00|20.61|20.45|20.59|20.43|20.61|20.45|20.55|20.39|16
1641986700000|2022-01-12 11:25:00|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|23
1641987000000|2022-01-12 11:30:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|2
1641987300000|2022-01-12 11:35:00|||||||||1
1641987600000|2022-01-12 11:40:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|3
1641987900000|2022-01-12 11:45:00|20.61|20.45|20.6|20.44|20.61|20.45|20.55|20.39|28
1641988200000|2022-01-12 11:50:00|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|7
1641988500000|2022-01-12 11:55:00|20.61|20.45|20.65|20.49|20.65|20.49|20.6|20.44|30
1641988800000|2022-01-12 12:00:00|20.66|20.5|20.6|20.44|20.66|20.5|20.6|20.44|6
1641989100000|2022-01-12 12:05:00|20.61|20.45|20.7|20.54|20.7|20.54|20.6|20.44|10
1641989400000|2022-01-12 12:10:00|20.66|20.5|20.66|20.5|20.7|20.54|20.66|20.5|23
1641989700000|2022-01-12 12:15:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|1
1641990000000|2022-01-12 12:20:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|22
1641990300000|2022-01-12 12:25:00|20.65|20.49|20.61|20.45|20.65|20.49|20.6|20.44|47
1641990600000|2022-01-12 12:30:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1641990900000|2022-01-12 12:35:00|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|115
1641991200000|2022-01-12 12:40:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1641991500000|2022-01-12 12:45:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|5
1641991800000|2022-01-12 12:50:00|20.64|20.48|20.61|20.45|20.66|20.5|20.61|20.45|17
1641992100000|2022-01-12 12:55:00|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|11
1641992400000|2022-01-12 13:00:00|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|72
1641992700000|2022-01-12 13:05:00|20.6|20.44|20.61|20.45|20.66|20.5|20.56|20.4|30
1641993000000|2022-01-12 13:10:00|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|6
1641993300000|2022-01-12 13:15:00|20.6|20.44|20.56|20.4|20.6|20.44|20.56|20.4|28
1641993600000|2022-01-12 13:20:00|20.6|20.44|20.56|20.4|20.61|20.45|20.56|20.4|102
1641993900000|2022-01-12 13:25:00|20.55|20.39|20.62|20.46|20.66|20.5|20.55|20.39|139
1641994200000|2022-01-12 13:30:00|20.66|20.5|20.54|20.38|20.67|20.51|20.51|20.35|453
1641994500000|2022-01-12 13:35:00|20.52|20.36|20.44|20.28|20.54|20.38|20.43|20.27|262
1641994800000|2022-01-12 13:40:00|20.43|20.27|20.44|20.28|20.54|20.38|20.43|20.27|186
1641995100000|2022-01-12 13:45:00|20.49|20.33|20.54|20.38|20.59|20.43|20.47|20.31|128
1641995400000|2022-01-12 13:50:00|20.55|20.39|20.48|20.32|20.57|20.41|20.48|20.32|191
1641995700000|2022-01-12 13:55:00|20.49|20.33|20.44|20.28|20.49|20.33|20.43|20.27|32
1641996000000|2022-01-12 14:00:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|105
1641996300000|2022-01-12 14:05:00|20.45|20.29|20.44|20.28|20.49|20.33|20.44|20.28|80
1641996600000|2022-01-12 14:10:00|20.45|20.29|20.49|20.33|20.5|20.34|20.45|20.29|21
1641996900000|2022-01-12 14:15:00|20.5|20.34|20.51|20.35|20.51|20.35|20.45|20.29|76
1641997200000|2022-01-12 14:20:00|20.5|20.34|20.45|20.29|20.5|20.34|20.44|20.28|34
1641997500000|2022-01-12 14:25:00|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|50
1641997800000|2022-01-12 14:30:00|20.44|20.28|20.39|20.23|20.44|20.28|20.29|20.13|503
1641998100000|2022-01-12 14:35:00|20.4|20.24|20.34|20.18|20.51|20.35|20.34|20.18|552
1641998400000|2022-01-12 14:40:00|20.3|20.14|20.4|20.24|20.46|20.3|20.3|20.14|1160
1641998700000|2022-01-12 14:45:00|20.39|20.23|20.33|20.17|20.4|20.24|20.33|20.17|898
1641999000000|2022-01-12 14:50:00|20.38|20.22|20.27|20.11|20.38|20.22|20.27|20.11|532
1641999300000|2022-01-12 14:55:00|20.28|20.12|20.22|20.06|20.33|20.17|20.22|20.06|546
1641999600000|2022-01-12 15:00:00|20.21|20.05|20.17|20.01|20.23|20.07|20.12|19.96|864
1641999900000|2022-01-12 15:05:00|20.21|20.05|20.12|19.96|20.23|20.07|20.11|19.95|649
1642000200000|2022-01-12 15:10:00|20.13|19.97|20.17|20.01|20.18|20.02|20.08|19.92|824
1642000500000|2022-01-12 15:15:00|20.13|19.97|20.17|20.01|20.22|20.06|20.13|19.97|604
1642000800000|2022-01-12 15:20:00|20.22|20.06|20.27|20.11|20.27|20.11|20.17|20.01|502
1642001100000|2022-01-12 15:25:00|20.28|20.12|20.27|20.11|20.28|20.12|20.17|20.01|350
1642001400000|2022-01-12 15:30:00|20.22|20.06|20.32|20.16|20.38|20.22|20.22|20.06|692
1642001700000|2022-01-12 15:35:00|20.33|20.17|20.52|20.36|20.53|20.37|20.32|20.16|564
1642002000000|2022-01-12 15:40:00|20.48|20.32|20.53|20.37|20.64|20.48|20.42|20.26|841
1642002300000|2022-01-12 15:45:00|20.48|20.32|20.53|20.37|20.53|20.37|20.43|20.27|589
1642002600000|2022-01-12 15:50:00|20.52|20.36|20.53|20.37|20.63|20.47|20.48|20.32|559
1642002900000|2022-01-12 15:55:00|20.58|20.42|20.47|20.31|20.58|20.42|20.47|20.31|866
1642003200000|2022-01-12 16:00:00|20.52|20.36|20.57|20.41|20.59|20.43|20.41|20.25|919
1642003500000|2022-01-12 16:05:00|20.56|20.4|20.71|20.55|20.83|20.67|20.56|20.4|1040
1642003800000|2022-01-12 16:10:00|20.66|20.5|20.82|20.66|20.82|20.66|20.66|20.5|1094
1642004100000|2022-01-12 16:15:00|20.87|20.71|20.73|20.57|20.93|20.77|20.72|20.56|513
1642004400000|2022-01-12 16:20:00|20.75|20.59|20.68|20.52|20.83|20.67|20.67|20.51|451
1642004700000|2022-01-12 16:25:00|20.72|20.56|20.62|20.46|20.73|20.57|20.61|20.45|225
1642005000000|2022-01-12 16:30:00|20.63|20.47|20.57|20.41|20.67|20.51|20.51|20.35|557
1642005300000|2022-01-12 16:35:00|20.56|20.4|20.57|20.41|20.62|20.46|20.51|20.35|301
1642005600000|2022-01-12 16:40:00|20.52|20.36|20.57|20.41|20.62|20.46|20.46|20.3|356
1642005900000|2022-01-12 16:45:00|20.58|20.42|20.58|20.42|20.62|20.46|20.52|20.36|206
1642006200000|2022-01-12 16:50:00|20.62|20.46|20.48|20.32|20.63|20.47|20.47|20.31|104
1642006500000|2022-01-12 16:55:00|20.47|20.31|20.58|20.42|20.63|20.47|20.47|20.31|415
1642006800000|2022-01-12 17:00:00|20.56|20.4|20.53|20.37|20.59|20.43|20.48|20.32|214
1642007100000|2022-01-12 17:05:00|20.54|20.38|20.63|20.47|20.64|20.48|20.53|20.37|263
1642007400000|2022-01-12 17:10:00|20.59|20.43|20.63|20.47|20.68|20.52|20.58|20.42|240
1642007700000|2022-01-12 17:15:00|20.59|20.43|20.53|20.37|20.64|20.48|20.52|20.36|212
1642008000000|2022-01-12 17:20:00|20.57|20.41|20.58|20.42|20.58|20.42|20.53|20.37|144
1642008300000|2022-01-12 17:25:00|20.57|20.41|20.58|20.42|20.58|20.42|20.52|20.36|202
1642008600000|2022-01-12 17:30:00|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|120
1642008900000|2022-01-12 17:35:00|20.57|20.41|20.58|20.42|20.58|20.42|20.47|20.31|214
1642009200000|2022-01-12 17:40:00|20.57|20.41|20.58|20.42|20.62|20.46|20.57|20.41|182
1642009500000|2022-01-12 17:45:00|20.57|20.41|20.62|20.46|20.67|20.51|20.57|20.41|156
1642009800000|2022-01-12 17:50:00|20.58|20.42|20.51|20.35|20.58|20.42|20.51|20.35|180
1642010100000|2022-01-12 17:55:00|20.46|20.3|20.51|20.35|20.51|20.35|20.46|20.3|137
1642010400000|2022-01-12 18:00:00|20.49|20.33|20.57|20.41|20.62|20.46|20.46|20.3|470
1642010700000|2022-01-12 18:05:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|105
1642011000000|2022-01-12 18:10:00|20.57|20.41|20.73|20.57|20.73|20.57|20.57|20.41|307
1642011300000|2022-01-12 18:15:00|20.72|20.56|20.68|20.52|20.78|20.62|20.68|20.52|255
1642011600000|2022-01-12 18:20:00|20.72|20.56|20.73|20.57|20.73|20.57|20.68|20.52|108
1642011900000|2022-01-12 18:25:00|20.74|20.58|20.72|20.56|20.74|20.58|20.67|20.51|332
1642012200000|2022-01-12 18:30:00|20.73|20.57|20.67|20.51|20.73|20.57|20.62|20.46|202
1642012500000|2022-01-12 18:35:00|20.68|20.52|20.68|20.52|20.73|20.57|20.67|20.51|190
1642012800000|2022-01-12 18:40:00|20.67|20.51|20.67|20.51|20.68|20.52|20.63|20.47|184
1642013100000|2022-01-12 18:45:00|20.68|20.52|20.67|20.51|20.68|20.52|20.62|20.46|266
1642013400000|2022-01-12 18:50:00|20.68|20.52|20.78|20.62|20.79|20.63|20.67|20.51|149
1642013700000|2022-01-12 18:55:00|20.79|20.63|20.74|20.58|20.79|20.63|20.73|20.57|275
1642014000000|2022-01-12 19:00:00|20.78|20.62|20.83|20.67|20.89|20.73|20.73|20.57|342
1642014300000|2022-01-12 19:05:00|20.84|20.68|20.76|20.6|20.84|20.68|20.73|20.57|270
1642014600000|2022-01-12 19:10:00|20.78|20.62|20.73|20.57|20.79|20.63|20.69|20.53|144
1642014900000|2022-01-12 19:15:00|20.68|20.52|20.69|20.53|20.74|20.58|20.68|20.52|181
1642015200000|2022-01-12 19:20:00|20.68|20.52|20.57|20.41|20.69|20.53|20.57|20.41|257
1642015500000|2022-01-12 19:25:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|184
1642015800000|2022-01-12 19:30:00|20.58|20.42|20.67|20.51|20.68|20.52|20.57|20.41|374
1642016100000|2022-01-12 19:35:00|20.62|20.46|20.57|20.41|20.67|20.51|20.57|20.41|265
1642016400000|2022-01-12 19:40:00|20.62|20.46|20.68|20.52|20.68|20.52|20.61|20.45|250
1642016700000|2022-01-12 19:45:00|20.63|20.47|20.62|20.46|20.68|20.52|20.62|20.46|231
1642017000000|2022-01-12 19:50:00|20.61|20.45|20.57|20.41|20.62|20.46|20.57|20.41|250
1642017300000|2022-01-12 19:55:00|20.59|20.43|20.62|20.46|20.62|20.46|20.56|20.4|322
1642017600000|2022-01-12 20:00:00|20.61|20.45|20.68|20.52|20.73|20.57|20.57|20.41|405
1642017900000|2022-01-12 20:05:00|20.72|20.56|20.68|20.52|20.73|20.57|20.67|20.51|313
1642018200000|2022-01-12 20:10:00|20.67|20.51|20.58|20.42|20.68|20.52|20.58|20.42|330
1642018500000|2022-01-12 20:15:00|20.57|20.41|20.63|20.47|20.63|20.47|20.57|20.41|275
1642018800000|2022-01-12 20:20:00|20.62|20.46|20.63|20.47|20.63|20.47|20.57|20.41|272
1642019100000|2022-01-12 20:25:00|20.62|20.46|20.58|20.42|20.68|20.52|20.58|20.42|507
1642019400000|2022-01-12 20:30:00|20.62|20.46|20.63|20.47|20.63|20.47|20.53|20.37|390
1642019700000|2022-01-12 20:35:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|314
1642020000000|2022-01-12 20:40:00|20.62|20.46|20.52|20.36|20.68|20.52|20.52|20.36|465
1642020300000|2022-01-12 20:45:00|20.48|20.32|20.48|20.32|20.53|20.37|20.47|20.31|523
1642020600000|2022-01-12 20:50:00|20.47|20.31|20.48|20.32|20.48|20.32|20.42|20.26|576
1642020900000|2022-01-12 20:55:00|20.47|20.31|20.57|20.41|20.63|20.47|20.43|20.27|2829
1642021200000|2022-01-12 21:00:00|20.52|20.36|20.53|20.37|20.57|20.41|20.52|20.36|663
1642021500000|2022-01-12 21:05:00|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|780
1642021800000|2022-01-12 21:10:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|1033
1642023000000|2022-01-12 21:30:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|400
1642023300000|2022-01-12 21:35:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|36
1642023600000|2022-01-12 21:40:00|||||||||3
1642023900000|2022-01-12 21:45:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|36
1642024500000|2022-01-12 21:55:00|20.61|20.45|20.65|20.49|20.69|20.53|20.61|20.45|216
1642028400000|2022-01-12 23:00:00|20.64|20.48|20.64|20.48|20.65|20.49|20.64|20.48|16
1642028700000|2022-01-12 23:05:00|||||||||2
1642029000000|2022-01-12 23:10:00|||||||||2
1642029300000|2022-01-12 23:15:00|||||||||3
1642029600000|2022-01-12 23:20:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|1
1642029900000|2022-01-12 23:25:00|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1642030200000|2022-01-12 23:30:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|4
1642030500000|2022-01-12 23:35:00|20.62|20.46|20.64|20.48|20.64|20.48|20.59|20.43|0
1642031100000|2022-01-12 23:45:00|20.62|20.46|20.64|20.48|20.64|20.48|20.6|20.44|5
1642031400000|2022-01-12 23:50:00|||||||||3
1642031700000|2022-01-12 23:55:00|||||||||12
1642032000000|2022-01-13 00:00:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|2
1642032300000|2022-01-13 00:05:00|||||||||25
1642032600000|2022-01-13 00:10:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|11
1642032900000|2022-01-13 00:15:00|20.68|20.52|20.7|20.54|20.7|20.54|20.65|20.49|35
1642033200000|2022-01-13 00:20:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|16
1642033500000|2022-01-13 00:25:00|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1642033800000|2022-01-13 00:30:00|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|2
1642034400000|2022-01-13 00:40:00|20.67|20.51|20.7|20.54|20.7|20.54|20.65|20.49|20
1642034700000|2022-01-13 00:45:00|20.65|20.49|20.7|20.54|20.7|20.54|20.65|20.49|10
1642035900000|2022-01-13 01:05:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|5
1642036500000|2022-01-13 01:15:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1642036800000|2022-01-13 01:20:00|||||||||1
1642037400000|2022-01-13 01:30:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|10
1642037700000|2022-01-13 01:35:00|20.71|20.55|20.75|20.59|20.75|20.59|20.71|20.55|18
1642038000000|2022-01-13 01:40:00|20.76|20.6|20.76|20.6|20.81|20.65|20.76|20.6|94
1642038300000|2022-01-13 01:45:00|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|7
1642038600000|2022-01-13 01:50:00|20.85|20.69|20.86|20.7|20.86|20.7|20.81|20.65|48
1642038900000|2022-01-13 01:55:00|20.87|20.71|20.97|20.81|20.97|20.81|20.87|20.71|43
1642039200000|2022-01-13 02:00:00|20.96|20.8|20.92|20.76|20.97|20.81|20.91|20.75|3
1642039800000|2022-01-13 02:10:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|30
1642040100000|2022-01-13 02:15:00|20.87|20.71|20.86|20.7|20.91|20.75|20.81|20.65|32
1642040400000|2022-01-13 02:20:00|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|20
1642041000000|2022-01-13 02:30:00|20.82|20.66|20.86|20.7|20.86|20.7|20.81|20.65|40
1642041300000|2022-01-13 02:35:00|20.85|20.69|20.85|20.69|20.86|20.7|20.83|20.67|0
1642041600000|2022-01-13 02:40:00|20.86|20.7|20.85|20.69|20.86|20.7|20.85|20.69|0
1642041900000|2022-01-13 02:45:00|20.83|20.67|20.81|20.65|20.85|20.69|20.81|20.65|0
1642042200000|2022-01-13 02:50:00|20.83|20.67|20.86|20.7|20.86|20.7|20.81|20.65|2
1642042800000|2022-01-13 03:00:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|12
1642043100000|2022-01-13 03:05:00|20.92|20.76|20.92|20.76|20.96|20.8|20.92|20.76|79
1642043400000|2022-01-13 03:10:00|20.94|20.78|20.92|20.76|20.96|20.8|20.92|20.76|1
1642044000000|2022-01-13 03:20:00|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|1
1642044300000|2022-01-13 03:25:00|20.94|20.78|20.97|20.81|20.97|20.81|20.92|20.76|6
1642044600000|2022-01-13 03:30:00|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|10
1642044900000|2022-01-13 03:35:00|||||||||2
1642045500000|2022-01-13 03:45:00|20.93|20.77|20.93|20.77|20.93|20.77|20.92|20.76|0
1642045800000|2022-01-13 03:50:00|20.95|20.79|20.93|20.77|20.95|20.79|20.92|20.76|1
1642046100000|2022-01-13 03:55:00|20.92|20.76|20.92|20.76|20.93|20.77|20.92|20.76|0
1642046400000|2022-01-13 04:00:00|20.88|20.72|20.88|20.72|20.9|20.74|20.87|20.71|20
1642046700000|2022-01-13 04:05:00|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|0
1642047000000|2022-01-13 04:10:00|20.88|20.72|20.88|20.72|20.92|20.76|20.87|20.71|9
1642047300000|2022-01-13 04:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1642048200000|2022-01-13 04:30:00|20.88|20.72|20.92|20.76|20.92|20.76|20.88|20.72|7
1642048500000|2022-01-13 04:35:00|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|5
1642048800000|2022-01-13 04:40:00|20.9|20.74|20.88|20.72|20.92|20.76|20.88|20.72|1
1642049100000|2022-01-13 04:45:00|20.9|20.74|20.87|20.71|20.92|20.76|20.87|20.71|0
1642050000000|2022-01-13 05:00:00|||||||||2
1642050300000|2022-01-13 05:05:00|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|31
1642050600000|2022-01-13 05:10:00|20.9|20.74|20.93|20.77|20.93|20.77|20.88|20.72|3
1642050900000|2022-01-13 05:15:00|20.92|20.76|20.98|20.82|20.98|20.82|20.92|20.76|33
1642051200000|2022-01-13 05:20:00|||||||||30
1642051500000|2022-01-13 05:25:00|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|44
1642051800000|2022-01-13 05:30:00|||||||||1
1642052100000|2022-01-13 05:35:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|17
1642052400000|2022-01-13 05:40:00|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|6
1642053000000|2022-01-13 05:50:00|20.94|20.78|20.93|20.77|20.98|20.82|20.93|20.77|18
1642053300000|2022-01-13 05:55:00|20.94|20.78|20.98|20.82|20.98|20.82|20.94|20.78|5
1642053600000|2022-01-13 06:00:00|20.93|20.77|20.96|20.8|20.98|20.82|20.93|20.77|60
1642053900000|2022-01-13 06:05:00|20.94|20.78|20.93|20.77|20.94|20.78|20.9|20.74|2
1642054200000|2022-01-13 06:10:00|20.9|20.74|20.88|20.72|20.9|20.74|20.88|20.72|2
1642054500000|2022-01-13 06:15:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1642054800000|2022-01-13 06:20:00|20.83|20.67|20.88|20.72|20.88|20.72|20.82|20.66|9
1642055100000|2022-01-13 06:25:00|||||||||1
1642055400000|2022-01-13 06:30:00|20.83|20.67|20.83|20.67|20.85|20.69|20.83|20.67|8
1642055700000|2022-01-13 06:35:00|20.88|20.72|20.88|20.72|20.88|20.72|20.83|20.67|15
1642056000000|2022-01-13 06:40:00|||||||||7
1642056600000|2022-01-13 06:50:00|20.93|20.77|20.91|20.75|20.93|20.77|20.88|20.72|50
1642056900000|2022-01-13 06:55:00|20.89|20.73|20.89|20.73|20.91|20.75|20.89|20.73|1
1642057200000|2022-01-13 07:00:00|20.91|20.75|20.99|20.83|20.99|20.83|20.89|20.73|24
1642057500000|2022-01-13 07:05:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|59
1642057800000|2022-01-13 07:10:00|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|14
1642058100000|2022-01-13 07:15:00|20.93|20.77|20.94|20.78|20.96|20.8|20.93|20.77|1
1642058700000|2022-01-13 07:25:00|20.93|20.77|20.94|20.78|20.99|20.83|20.93|20.77|33
1642059300000|2022-01-13 07:35:00|20.96|20.8|20.94|20.78|20.99|20.83|20.94|20.78|4
1642059600000|2022-01-13 07:40:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|4
1642060200000|2022-01-13 07:50:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|2
1642060500000|2022-01-13 07:55:00|20.93|20.77|20.93|20.77|20.94|20.78|20.93|20.77|2
1642060800000|2022-01-13 08:00:00|20.94|20.78|20.91|20.75|20.94|20.78|20.88|20.72|119
1642061100000|2022-01-13 08:05:00|20.93|20.77|20.83|20.67|20.93|20.77|20.83|20.67|15
1642061400000|2022-01-13 08:10:00|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|27
1642061700000|2022-01-13 08:15:00|20.77|20.61|20.82|20.66|20.83|20.67|20.77|20.61|65
1642062000000|2022-01-13 08:20:00|20.83|20.67|20.77|20.61|20.83|20.67|20.77|20.61|13
1642062300000|2022-01-13 08:25:00|20.78|20.62|20.72|20.56|20.78|20.62|20.72|20.56|54
1642062600000|2022-01-13 08:30:00|20.67|20.51|20.72|20.56|20.72|20.56|20.67|20.51|111
1642062900000|2022-01-13 08:35:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|2
1642063200000|2022-01-13 08:40:00|20.67|20.51|20.67|20.51|20.72|20.56|20.67|20.51|123
1642063500000|2022-01-13 08:45:00|20.7|20.54|20.73|20.57|20.73|20.57|20.67|20.51|3
1642063800000|2022-01-13 08:50:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|34
1642064100000|2022-01-13 08:55:00|||||||||4
1642064400000|2022-01-13 09:00:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|49
1642064700000|2022-01-13 09:05:00|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|87
1642065000000|2022-01-13 09:10:00|20.83|20.67|20.83|20.67|20.83|20.67|20.78|20.62|21
1642065300000|2022-01-13 09:15:00|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|47
1642065600000|2022-01-13 09:20:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|13
1642065900000|2022-01-13 09:25:00|20.79|20.63|20.78|20.62|20.81|20.65|20.78|20.62|5
1642066200000|2022-01-13 09:30:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|1
1642066500000|2022-01-13 09:35:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|3
1642066800000|2022-01-13 09:40:00|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|12
1642067100000|2022-01-13 09:45:00|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|89
1642067400000|2022-01-13 09:50:00|20.84|20.68|20.83|20.67|20.84|20.68|20.78|20.62|38
1642067700000|2022-01-13 09:55:00|20.81|20.65|20.78|20.62|20.83|20.67|20.78|20.62|30
1642068000000|2022-01-13 10:00:00|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|0
1642068300000|2022-01-13 10:05:00|||||||||1
1642068600000|2022-01-13 10:10:00|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|15
1642068900000|2022-01-13 10:15:00|||||||||7
1642069200000|2022-01-13 10:20:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|13
1642069500000|2022-01-13 10:25:00|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|31
1642069800000|2022-01-13 10:30:00|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|4
1642070400000|2022-01-13 10:40:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|9
1642070700000|2022-01-13 10:45:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1642071000000|2022-01-13 10:50:00|20.72|20.56|20.73|20.57|20.73|20.57|20.7|20.54|9
1642071300000|2022-01-13 10:55:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|17
1642071600000|2022-01-13 11:00:00|20.72|20.56|20.68|20.52|20.73|20.57|20.68|20.52|60
1642072200000|2022-01-13 11:10:00|||||||||3
1642072500000|2022-01-13 11:15:00|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|9
1642072800000|2022-01-13 11:20:00|20.7|20.54|20.73|20.57|20.73|20.57|20.68|20.52|12
1642073100000|2022-01-13 11:25:00|20.74|20.58|20.74|20.58|20.78|20.62|20.73|20.57|8
1642073400000|2022-01-13 11:30:00|20.73|20.57|20.73|20.57|20.74|20.58|20.73|20.57|3
1642073700000|2022-01-13 11:35:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|2
1642074000000|2022-01-13 11:40:00|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|3
1642074300000|2022-01-13 11:45:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1642074600000|2022-01-13 11:50:00|||||||||6
1642074900000|2022-01-13 11:55:00|20.79|20.63|20.79|20.63|20.79|20.63|20.74|20.58|28
1642075200000|2022-01-13 12:00:00|20.74|20.58|20.74|20.58|20.79|20.63|20.74|20.58|55
1642075500000|2022-01-13 12:05:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|62
1642075800000|2022-01-13 12:10:00|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|36
1642076100000|2022-01-13 12:15:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1642076400000|2022-01-13 12:20:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|5
1642076700000|2022-01-13 12:25:00|||||||||1
1642077000000|2022-01-13 12:30:00|20.7|20.54|20.7|20.54|20.74|20.58|20.7|20.54|36
1642077300000|2022-01-13 12:35:00|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|0
1642077600000|2022-01-13 12:40:00|||||||||34
1642077900000|2022-01-13 12:45:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1642078200000|2022-01-13 12:50:00|||||||||19
1642078500000|2022-01-13 12:55:00|||||||||4
1642078800000|2022-01-13 13:00:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|10
1642079100000|2022-01-13 13:05:00|20.7|20.54|20.69|20.53|20.74|20.58|20.69|20.53|119
1642079400000|2022-01-13 13:10:00|||||||||9
1642079700000|2022-01-13 13:15:00|||||||||4
1642080000000|2022-01-13 13:20:00|20.68|20.52|20.64|20.48|20.69|20.53|20.64|20.48|23
1642080300000|2022-01-13 13:25:00|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|26
1642080600000|2022-01-13 13:30:00|20.66|20.5|20.53|20.37|20.66|20.5|20.53|20.37|212
1642080900000|2022-01-13 13:35:00|20.58|20.42|20.61|20.45|20.64|20.48|20.53|20.37|117
1642081200000|2022-01-13 13:40:00|20.63|20.47|20.63|20.47|20.63|20.47|20.59|20.43|74
1642081500000|2022-01-13 13:45:00|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|19
1642081800000|2022-01-13 13:50:00|20.58|20.42|20.58|20.42|20.59|20.43|20.54|20.38|13
1642082100000|2022-01-13 13:55:00|20.54|20.38|20.54|20.38|20.58|20.42|20.53|20.37|52
1642082400000|2022-01-13 14:00:00|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|4
1642082700000|2022-01-13 14:05:00|||||||||13
1642083000000|2022-01-13 14:10:00|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|70
1642083300000|2022-01-13 14:15:00|||||||||24
1642083600000|2022-01-13 14:20:00|||||||||17
1642083900000|2022-01-13 14:25:00|||||||||25
1642084200000|2022-01-13 14:30:00|20.49|20.33|20.64|20.48|20.69|20.53|20.49|20.33|579
1642084500000|2022-01-13 14:35:00|20.65|20.49|20.49|20.33|20.69|20.53|20.49|20.33|932
1642084800000|2022-01-13 14:40:00|20.5|20.34|20.5|20.34|20.6|20.44|20.5|20.34|699
1642085100000|2022-01-13 14:45:00|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|349
1642085400000|2022-01-13 14:50:00|20.45|20.29|20.4|20.24|20.5|20.34|20.4|20.24|798
1642085700000|2022-01-13 14:55:00|20.39|20.23|20.39|20.23|20.4|20.24|20.34|20.18|693
1642086000000|2022-01-13 15:00:00|20.4|20.24|20.55|20.39|20.55|20.39|20.39|20.23|351
1642086300000|2022-01-13 15:05:00|20.54|20.38|20.6|20.44|20.64|20.48|20.5|20.34|584
1642086600000|2022-01-13 15:10:00|20.65|20.49|20.65|20.49|20.65|20.49|20.6|20.44|420
1642086900000|2022-01-13 15:15:00|20.7|20.54|20.71|20.55|20.76|20.6|20.65|20.49|441
1642087200000|2022-01-13 15:20:00|20.76|20.6|20.7|20.54|20.76|20.6|20.66|20.5|342
1642087500000|2022-01-13 15:25:00|20.71|20.55|20.69|20.53|20.76|20.6|20.69|20.53|319
1642087800000|2022-01-13 15:30:00|20.7|20.54|20.75|20.59|20.85|20.69|20.64|20.48|645
1642088100000|2022-01-13 15:35:00|20.76|20.6|20.8|20.64|20.86|20.7|20.74|20.58|484
1642088400000|2022-01-13 15:40:00|20.81|20.65|20.8|20.64|20.81|20.65|20.75|20.59|369
1642088700000|2022-01-13 15:45:00|20.81|20.65|20.8|20.64|20.85|20.69|20.7|20.54|765
1642089000000|2022-01-13 15:50:00|20.81|20.65|20.91|20.75|20.96|20.8|20.81|20.65|1029
1642089300000|2022-01-13 15:55:00|20.9|20.74|20.85|20.69|20.91|20.75|20.8|20.64|142
1642089600000|2022-01-13 16:00:00|20.86|20.7|20.85|20.69|20.95|20.79|20.75|20.59|671
1642089900000|2022-01-13 16:05:00|20.87|20.71|20.84|20.68|20.9|20.74|20.8|20.64|255
1642090200000|2022-01-13 16:10:00|20.85|20.69|20.96|20.8|20.96|20.8|20.85|20.69|455
1642090500000|2022-01-13 16:15:00|20.95|20.79|20.96|20.8|20.96|20.8|20.9|20.74|291
1642090800000|2022-01-13 16:20:00|20.95|20.79|20.8|20.64|20.95|20.79|20.8|20.64|219
1642091100000|2022-01-13 16:25:00|20.79|20.63|20.69|20.53|20.8|20.64|20.69|20.53|211
1642091400000|2022-01-13 16:30:00|20.74|20.58|20.74|20.58|20.8|20.64|20.69|20.53|321
1642091700000|2022-01-13 16:35:00|20.75|20.59|20.69|20.53|20.75|20.59|20.69|20.53|121
1642092000000|2022-01-13 16:40:00|20.64|20.48|20.64|20.48|20.69|20.53|20.64|20.48|438
1642092300000|2022-01-13 16:45:00|20.69|20.53|20.64|20.48|20.69|20.53|20.59|20.43|162
1642092600000|2022-01-13 16:50:00|20.65|20.49|20.6|20.44|20.7|20.54|20.59|20.43|114
1642092900000|2022-01-13 16:55:00|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|183
1642093200000|2022-01-13 17:00:00|20.69|20.53|20.8|20.64|20.85|20.69|20.65|20.49|352
1642093500000|2022-01-13 17:05:00|20.81|20.65|20.75|20.59|20.81|20.65|20.7|20.54|234
1642093800000|2022-01-13 17:10:00|20.8|20.64|20.86|20.7|20.86|20.7|20.75|20.59|183
1642094100000|2022-01-13 17:15:00|20.91|20.75|21.18|21.02|21.18|21.02|20.91|20.75|544
1642094400000|2022-01-13 17:20:00|21.19|21.03|21.23|21.07|21.35|21.19|21.18|21.02|518
1642094700000|2022-01-13 17:25:00|21.24|21.08|21.29|21.13|21.34|21.18|21.18|21.02|458
1642095000000|2022-01-13 17:30:00|21.34|21.18|21.18|21.02|21.39|21.23|21.18|21.02|528
1642095300000|2022-01-13 17:35:00|21.23|21.07|21.22|21.06|21.33|21.17|21.12|20.96|1151
1642095600000|2022-01-13 17:40:00|21.2|21.04|21.32|21.16|21.33|21.17|21.17|21.01|399
1642095900000|2022-01-13 17:45:00|21.31|21.15|21.44|21.28|21.49|21.33|21.22|21.06|525
1642096200000|2022-01-13 17:50:00|21.43|21.27|21.39|21.23|21.49|21.33|21.29|21.13|572
1642096500000|2022-01-13 17:55:00|21.38|21.22|21.28|21.12|21.39|21.23|21.27|21.11|610
1642096800000|2022-01-13 18:00:00|21.31|21.15|21.28|21.12|21.49|21.33|21.28|21.12|432
1642097100000|2022-01-13 18:05:00|21.29|21.13|21.23|21.07|21.33|21.17|21.17|21.01|470
1642097400000|2022-01-13 18:10:00|21.22|21.06|21.23|21.07|21.29|21.13|21.18|21.02|305
1642097700000|2022-01-13 18:15:00|21.18|21.02|21.23|21.07|21.31|21.15|21.18|21.02|220
1642098000000|2022-01-13 18:20:00|21.24|21.08|21.12|20.96|21.29|21.13|21.08|20.92|293
1642098300000|2022-01-13 18:25:00|21.13|20.97|21.13|20.97|21.19|21.03|21.07|20.91|436
1642098600000|2022-01-13 18:30:00|21.16|21|21.23|21.07|21.23|21.07|21.13|20.97|267
1642098900000|2022-01-13 18:35:00|21.18|21.02|21.14|20.98|21.28|21.12|21.13|20.97|325
1642099200000|2022-01-13 18:40:00|21.16|21|21.19|21.03|21.2|21.04|21.14|20.98|281
1642099500000|2022-01-13 18:45:00|21.18|21.02|21.09|20.93|21.19|21.03|21.08|20.92|277
1642099800000|2022-01-13 18:50:00|21.13|20.97|21.08|20.92|21.14|20.98|21.08|20.92|67
1642100100000|2022-01-13 18:55:00|21.03|20.87|21.03|20.87|21.08|20.92|20.98|20.82|169
1642100400000|2022-01-13 19:00:00|21.02|20.86|21.02|20.86|21.03|20.87|20.97|20.81|139
1642100700000|2022-01-13 19:05:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|64
1642101000000|2022-01-13 19:10:00|21.03|20.87|21.08|20.92|21.08|20.92|21.02|20.86|122
1642101300000|2022-01-13 19:15:00|21.03|20.87|21.18|21.02|21.28|21.12|21.03|20.87|481
1642101600000|2022-01-13 19:20:00|21.21|21.05|21.18|21.02|21.23|21.07|21.18|21.02|212
1642101900000|2022-01-13 19:25:00|21.23|21.07|21.28|21.12|21.28|21.12|21.18|21.02|267
1642102200000|2022-01-13 19:30:00|21.29|21.13|21.24|21.08|21.35|21.19|21.23|21.07|221
1642102500000|2022-01-13 19:35:00|21.23|21.07|21.4|21.24|21.4|21.24|21.23|21.07|320
1642102800000|2022-01-13 19:40:00|21.38|21.22|21.34|21.18|21.4|21.24|21.3|21.14|340
1642103100000|2022-01-13 19:45:00|21.35|21.19|21.4|21.24|21.4|21.24|21.3|21.14|223
1642103400000|2022-01-13 19:50:00|21.42|21.26|21.34|21.18|21.44|21.28|21.3|21.14|152
1642103700000|2022-01-13 19:55:00|21.3|21.14|21.3|21.14|21.34|21.18|21.24|21.08|317
1642104000000|2022-01-13 20:00:00|21.32|21.16|21.46|21.3|21.52|21.36|21.32|21.16|451
1642104300000|2022-01-13 20:05:00|21.45|21.29|21.55|21.39|21.55|21.39|21.4|21.24|639
1642104600000|2022-01-13 20:10:00|21.56|21.4|21.57|21.41|21.67|21.51|21.56|21.4|630
1642104900000|2022-01-13 20:15:00|21.59|21.43|21.48|21.32|21.62|21.46|21.45|21.29|379
1642105200000|2022-01-13 20:20:00|21.46|21.3|21.56|21.4|21.62|21.46|21.45|21.29|295
1642105500000|2022-01-13 20:25:00|21.57|21.41|21.47|21.31|21.61|21.45|21.47|21.31|475
1642105800000|2022-01-13 20:30:00|21.51|21.35|21.52|21.36|21.57|21.41|21.42|21.26|576
1642106100000|2022-01-13 20:35:00|21.47|21.31|21.79|21.63|21.8|21.64|21.47|21.31|438
1642106400000|2022-01-13 20:40:00|21.75|21.59|21.73|21.57|21.8|21.64|21.68|21.52|473
1642106700000|2022-01-13 20:45:00|21.74|21.58|21.9|21.74|21.9|21.74|21.74|21.58|674
1642107000000|2022-01-13 20:50:00|21.95|21.79|21.95|21.79|22.07|21.91|21.85|21.69|1868
1642107300000|2022-01-13 20:55:00|21.96|21.8|21.9|21.74|22.06|21.9|21.85|21.69|2605
1642107600000|2022-01-13 21:00:00|21.89|21.73|21.9|21.74|22|21.84|21.8|21.64|1166
1642107900000|2022-01-13 21:05:00|21.91|21.75|22.01|21.85|22.01|21.85|21.9|21.74|542
1642108200000|2022-01-13 21:10:00|21.96|21.8|21.96|21.8|22.03|21.87|21.95|21.79|658
1642109400000|2022-01-13 21:30:00|22.06|21.9|22.01|21.85|22.06|21.9|22.01|21.85|173
1642109700000|2022-01-13 21:35:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|21
1642110000000|2022-01-13 21:40:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|31
1642110300000|2022-01-13 21:45:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|60
1642110600000|2022-01-13 21:50:00|22.01|21.85|22.01|21.85|22.06|21.9|22.01|21.85|61
1642110900000|2022-01-13 21:55:00|22|21.84|22.01|21.85|22.05|21.89|22|21.84|163
1642114800000|2022-01-13 23:00:00|21.97|21.81|21.86|21.7|21.97|21.81|21.83|21.67|96
1642115100000|2022-01-13 23:05:00|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|28
1642115400000|2022-01-13 23:10:00|21.96|21.8|21.92|21.76|21.96|21.8|21.91|21.75|30
1642115700000|2022-01-13 23:15:00|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|8
1642116000000|2022-01-13 23:20:00|21.96|21.8|21.96|21.8|21.97|21.81|21.96|21.8|3
1642116300000|2022-01-13 23:25:00|21.97|21.81|21.96|21.8|21.97|21.81|21.94|21.78|9
1642116600000|2022-01-13 23:30:00|21.95|21.79|21.95|21.79|21.96|21.8|21.91|21.75|1
1642116900000|2022-01-13 23:35:00|21.96|21.8|21.95|21.79|21.96|21.8|21.91|21.75|3
1642117200000|2022-01-13 23:40:00|21.93|21.77|21.95|21.79|21.96|21.8|21.91|21.75|29
1642117500000|2022-01-13 23:45:00|21.93|21.77|21.91|21.75|21.95|21.79|21.9|21.74|4
1642118100000|2022-01-13 23:55:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|6
1642118400000|2022-01-14 00:00:00|21.91|21.75|22.06|21.9|22.12|21.96|21.91|21.75|208
1642118700000|2022-01-14 00:05:00|22.07|21.91|21.91|21.75|22.07|21.91|21.91|21.75|82
1642119000000|2022-01-14 00:10:00|21.9|21.74|21.91|21.75|21.91|21.75|21.86|21.7|76
1642119300000|2022-01-14 00:15:00|21.96|21.8|21.91|21.75|21.96|21.8|21.86|21.7|95
1642119600000|2022-01-14 00:20:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|28
1642119900000|2022-01-14 00:25:00|21.93|21.77|21.93|21.77|21.96|21.8|21.91|21.75|16
1642120200000|2022-01-14 00:30:00|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|22
1642120500000|2022-01-14 00:35:00|21.94|21.78|21.91|21.75|21.96|21.8|21.86|21.7|36
1642120800000|2022-01-14 00:40:00|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|4
1642121100000|2022-01-14 00:45:00|21.95|21.79|22.01|21.85|22.01|21.85|21.91|21.75|41
1642121400000|2022-01-14 00:50:00|21.99|21.83|21.96|21.8|22.01|21.85|21.96|21.8|33
1642121700000|2022-01-14 00:55:00|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|2
1642122000000|2022-01-14 01:00:00|21.96|21.8|21.91|21.75|21.97|21.81|21.86|21.7|19
1642122300000|2022-01-14 01:05:00|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|9
1642122600000|2022-01-14 01:10:00|21.89|21.73|21.96|21.8|21.97|21.81|21.89|21.73|19
1642122900000|2022-01-14 01:15:00|21.97|21.81|22.02|21.86|22.02|21.86|21.96|21.8|24
1642123200000|2022-01-14 01:20:00|21.97|21.81|21.99|21.83|22.02|21.86|21.97|21.81|10
1642123500000|2022-01-14 01:25:00|22.02|21.86|22.07|21.91|22.07|21.91|21.97|21.81|19
1642123800000|2022-01-14 01:30:00|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|28
1642124100000|2022-01-14 01:35:00|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|24
1642124400000|2022-01-14 01:40:00|22.04|21.88|22.12|21.96|22.12|21.96|22.02|21.86|11
1642124700000|2022-01-14 01:45:00|22.15|21.99|22.07|21.91|22.17|22.01|22.07|21.91|19
1642125000000|2022-01-14 01:50:00|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|3
1642125300000|2022-01-14 01:55:00|22.12|21.96|22.12|21.96|22.15|21.99|22.07|21.91|1
1642125600000|2022-01-14 02:00:00|22.13|21.97|22.1|21.94|22.17|22.01|22.07|21.91|16
1642125900000|2022-01-14 02:05:00|22.12|21.96|22.13|21.97|22.13|21.97|22.07|21.91|9
1642126200000|2022-01-14 02:10:00|22.18|22.02|22.28|22.12|22.28|22.12|22.15|21.99|81
1642126500000|2022-01-14 02:15:00|22.23|22.07|22.26|22.1|22.28|22.12|22.23|22.07|15
1642126800000|2022-01-14 02:20:00|22.24|22.08|22.2|22.04|22.24|22.08|22.18|22.02|8
1642127100000|2022-01-14 02:25:00|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|3
1642127400000|2022-01-14 02:30:00|22.15|21.99|22.13|21.97|22.18|22.02|22.13|21.97|5
1642127700000|2022-01-14 02:35:00|22.15|21.99|22.13|21.97|22.15|21.99|22.13|21.97|0
1642128000000|2022-01-14 02:40:00|22.12|21.96|22.08|21.92|22.13|21.97|22.08|21.92|5
1642128300000|2022-01-14 02:45:00|22.1|21.94|22.12|21.96|22.13|21.97|22.08|21.92|0
1642128600000|2022-01-14 02:50:00|22.1|21.94|22.08|21.92|22.12|21.96|22.08|21.92|2
1642128900000|2022-01-14 02:55:00|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|6
1642129200000|2022-01-14 03:00:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|3
1642129500000|2022-01-14 03:05:00|22.12|21.96|22.03|21.87|22.13|21.97|22.02|21.86|33
1642129800000|2022-01-14 03:10:00|22.02|21.86|22.08|21.92|22.08|21.92|22.02|21.86|5
1642130100000|2022-01-14 03:15:00|||||||||4
1642130400000|2022-01-14 03:20:00|22.1|21.94|22.08|21.92|22.11|21.95|22.08|21.92|5
1642130700000|2022-01-14 03:25:00|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|1
1642131000000|2022-01-14 03:30:00|22.09|21.93|22.13|21.97|22.14|21.98|22.08|21.92|21
1642131300000|2022-01-14 03:35:00|22.14|21.98|22.14|21.98|22.14|21.98|22.13|21.97|1
1642131600000|2022-01-14 03:40:00|22.13|21.97|22.19|22.03|22.19|22.03|22.13|21.97|4
1642131900000|2022-01-14 03:45:00|22.18|22.02|22.18|22.02|22.19|22.03|22.18|22.02|0
1642132200000|2022-01-14 03:50:00|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|0
1642132500000|2022-01-14 03:55:00|22.14|21.98|22.13|21.97|22.16|22|22.09|21.93|19
1642132800000|2022-01-14 04:00:00|22.09|21.93|22.03|21.87|22.09|21.93|22.03|21.87|7
1642133100000|2022-01-14 04:05:00|22.02|21.86|21.98|21.82|22.03|21.87|21.97|21.81|14
1642133400000|2022-01-14 04:10:00|21.97|21.81|21.98|21.82|21.98|21.82|21.95|21.79|24
1642133700000|2022-01-14 04:15:00|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|2
1642134000000|2022-01-14 04:20:00|21.97|21.81|21.88|21.72|21.98|21.82|21.88|21.72|31
1642134300000|2022-01-14 04:25:00|21.9|21.74|21.92|21.76|21.92|21.76|21.88|21.72|56
1642134600000|2022-01-14 04:30:00|21.9|21.74|21.92|21.76|21.93|21.77|21.88|21.72|2
1642134900000|2022-01-14 04:35:00|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|4
1642135500000|2022-01-14 04:45:00|21.92|21.76|21.93|21.77|21.97|21.81|21.92|21.76|11
1642135800000|2022-01-14 04:50:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|5
1642136100000|2022-01-14 04:55:00|||||||||1
1642136400000|2022-01-14 05:00:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1642136700000|2022-01-14 05:05:00|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|14
1642137300000|2022-01-14 05:15:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|2
1642137600000|2022-01-14 05:20:00|21.98|21.82|21.95|21.79|21.98|21.82|21.93|21.77|20
1642137900000|2022-01-14 05:25:00|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|3
1642138200000|2022-01-14 05:30:00|||||||||1
1642138500000|2022-01-14 05:35:00|||||||||2
1642138800000|2022-01-14 05:40:00|||||||||27
1642139100000|2022-01-14 05:45:00|||||||||28
1642139400000|2022-01-14 05:50:00|21.9|21.74|21.88|21.72|21.93|21.77|21.88|21.72|16
1642139700000|2022-01-14 05:55:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|33
1642140000000|2022-01-14 06:00:00|21.87|21.71|21.88|21.72|21.88|21.72|21.82|21.66|18
1642140300000|2022-01-14 06:05:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|8
1642140600000|2022-01-14 06:10:00|21.88|21.72|21.83|21.67|21.93|21.77|21.83|21.67|6
1642140900000|2022-01-14 06:15:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|4
1642141200000|2022-01-14 06:20:00|21.82|21.66|21.88|21.72|21.88|21.72|21.77|21.61|59
1642141500000|2022-01-14 06:25:00|21.85|21.69|21.83|21.67|21.88|21.72|21.83|21.67|22
1642141800000|2022-01-14 06:30:00|21.87|21.71|21.82|21.66|21.87|21.71|21.77|21.61|22
1642142100000|2022-01-14 06:35:00|21.8|21.64|21.82|21.66|21.82|21.66|21.78|21.62|13
1642142400000|2022-01-14 06:40:00|21.8|21.64|21.78|21.62|21.82|21.66|21.77|21.61|5
1642142700000|2022-01-14 06:45:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|4
1642143000000|2022-01-14 06:50:00|21.77|21.61|21.78|21.62|21.8|21.64|21.77|21.61|0
1642143300000|2022-01-14 06:55:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|10
1642143600000|2022-01-14 07:00:00|21.8|21.64|21.78|21.62|21.82|21.66|21.77|21.61|20
1642143900000|2022-01-14 07:05:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|4
1642144200000|2022-01-14 07:10:00|21.77|21.61|21.77|21.61|21.78|21.62|21.77|21.61|1
1642144500000|2022-01-14 07:15:00|21.78|21.62|21.72|21.56|21.78|21.62|21.72|21.56|79
1642144800000|2022-01-14 07:20:00|||||||||7
1642145100000|2022-01-14 07:25:00|21.77|21.61|21.77|21.61|21.78|21.62|21.75|21.59|13
1642145400000|2022-01-14 07:30:00|21.78|21.62|21.88|21.72|21.88|21.72|21.78|21.62|11
1642145700000|2022-01-14 07:35:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|75
1642146000000|2022-01-14 07:40:00|21.89|21.73|21.88|21.72|21.93|21.77|21.88|21.72|15
1642146300000|2022-01-14 07:45:00|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|48
1642146600000|2022-01-14 07:50:00|21.91|21.75|21.93|21.77|21.93|21.77|21.88|21.72|3
1642146900000|2022-01-14 07:55:00|21.94|21.78|21.9|21.74|21.94|21.78|21.88|21.72|45
1642147200000|2022-01-14 08:00:00|21.93|21.77|21.99|21.83|21.99|21.83|21.88|21.72|21
1642147500000|2022-01-14 08:05:00|22.01|21.85|21.93|21.77|22.01|21.85|21.91|21.75|46
1642147800000|2022-01-14 08:10:00|21.94|21.78|21.84|21.68|21.98|21.82|21.83|21.67|140
1642148100000|2022-01-14 08:15:00|21.83|21.67|21.73|21.57|21.84|21.68|21.68|21.52|165
1642148400000|2022-01-14 08:20:00|21.76|21.6|21.68|21.52|21.76|21.6|21.68|21.52|61
1642148700000|2022-01-14 08:25:00|21.67|21.51|21.72|21.56|21.73|21.57|21.67|21.51|26
1642149000000|2022-01-14 08:30:00|21.73|21.57|21.68|21.52|21.73|21.57|21.67|21.51|69
1642149300000|2022-01-14 08:35:00|21.67|21.51|21.72|21.56|21.73|21.57|21.67|21.51|12
1642149600000|2022-01-14 08:40:00|21.73|21.57|21.73|21.57|21.78|21.62|21.72|21.56|48
1642149900000|2022-01-14 08:45:00|21.77|21.61|21.83|21.67|21.83|21.67|21.73|21.57|32
1642150200000|2022-01-14 08:50:00|21.81|21.65|21.86|21.7|21.94|21.78|21.78|21.62|58
1642150500000|2022-01-14 08:55:00|21.88|21.72|21.86|21.7|21.89|21.73|21.78|21.62|19
1642150800000|2022-01-14 09:00:00|21.84|21.68|21.73|21.57|21.86|21.7|21.73|21.57|35
1642151100000|2022-01-14 09:05:00|21.75|21.59|21.78|21.62|21.82|21.66|21.73|21.57|25
1642151400000|2022-01-14 09:10:00|21.8|21.64|21.77|21.61|21.88|21.72|21.77|21.61|88
1642151700000|2022-01-14 09:15:00|21.73|21.57|21.72|21.56|21.78|21.62|21.68|21.52|241
1642152000000|2022-01-14 09:20:00|21.68|21.52|21.68|21.52|21.72|21.56|21.67|21.51|35
1642152300000|2022-01-14 09:25:00|21.72|21.56|21.72|21.56|21.79|21.63|21.7|21.54|55
1642152600000|2022-01-14 09:30:00|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|82
1642152900000|2022-01-14 09:35:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|173
1642153200000|2022-01-14 09:40:00|21.65|21.49|21.67|21.51|21.72|21.56|21.62|21.46|19
1642153500000|2022-01-14 09:45:00|21.69|21.53|21.74|21.58|21.77|21.61|21.69|21.53|38
1642153800000|2022-01-14 09:50:00|21.72|21.56|21.77|21.61|21.8|21.64|21.72|21.56|68
1642154100000|2022-01-14 09:55:00|21.76|21.6|21.76|21.6|21.77|21.61|21.72|21.56|33
1642154400000|2022-01-14 10:00:00|21.77|21.61|21.82|21.66|21.82|21.66|21.74|21.58|50
1642154700000|2022-01-14 10:05:00|21.81|21.65|21.77|21.61|21.82|21.66|21.77|21.61|11
1642155000000|2022-01-14 10:10:00|21.81|21.65|21.82|21.66|21.82|21.66|21.77|21.61|17
1642155300000|2022-01-14 10:15:00|21.87|21.71|21.87|21.71|21.87|21.71|21.82|21.66|51
1642155600000|2022-01-14 10:20:00|21.86|21.7|21.82|21.66|21.87|21.71|21.77|21.61|45
1642155900000|2022-01-14 10:25:00|21.86|21.7|21.92|21.76|21.92|21.76|21.86|21.7|78
1642156200000|2022-01-14 10:30:00|21.94|21.78|21.92|21.76|22.02|21.86|21.92|21.76|155
1642156500000|2022-01-14 10:35:00|21.96|21.8|21.86|21.7|21.97|21.81|21.86|21.7|77
1642156800000|2022-01-14 10:40:00|||||||||6
1642157100000|2022-01-14 10:45:00|21.81|21.65|21.81|21.65|21.86|21.7|21.81|21.65|62
1642157400000|2022-01-14 10:50:00|21.84|21.68|21.86|21.7|21.86|21.7|21.81|21.65|17
1642157700000|2022-01-14 10:55:00|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|12
1642158000000|2022-01-14 11:00:00|21.86|21.7|21.81|21.65|21.87|21.71|21.81|21.65|5
1642158300000|2022-01-14 11:05:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|2
1642158600000|2022-01-14 11:10:00|21.77|21.61|21.81|21.65|21.81|21.65|21.76|21.6|36
1642158900000|2022-01-14 11:15:00|21.82|21.66|21.81|21.65|21.86|21.7|21.81|21.65|103
1642159200000|2022-01-14 11:20:00|21.79|21.63|21.86|21.7|21.86|21.7|21.79|21.63|24
1642159500000|2022-01-14 11:25:00|21.87|21.71|21.86|21.7|21.87|21.71|21.84|21.68|24
1642159800000|2022-01-14 11:30:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|24
1642160100000|2022-01-14 11:35:00|21.87|21.71|21.91|21.75|21.91|21.75|21.87|21.71|12
1642160400000|2022-01-14 11:40:00|21.92|21.76|21.9|21.74|21.96|21.8|21.86|21.7|69
1642160700000|2022-01-14 11:45:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|30
1642161000000|2022-01-14 11:50:00|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|3
1642161300000|2022-01-14 11:55:00|21.96|21.8|21.96|21.8|22.01|21.85|21.91|21.75|74
1642161600000|2022-01-14 12:00:00|21.99|21.83|22.07|21.91|22.07|21.91|21.99|21.83|140
1642161900000|2022-01-14 12:05:00|22.06|21.9|22.17|22.01|22.18|22.02|22.02|21.86|82
1642162200000|2022-01-14 12:10:00|22.15|21.99|22.07|21.91|22.17|22.01|22.07|21.91|110
1642162500000|2022-01-14 12:15:00|22.08|21.92|22.08|21.92|22.08|21.92|22.02|21.86|60
1642162800000|2022-01-14 12:20:00|22.13|21.97|22.03|21.87|22.13|21.97|22.03|21.87|50
1642163100000|2022-01-14 12:25:00|22.05|21.89|22.18|22.02|22.19|22.03|22.03|21.87|52
1642163400000|2022-01-14 12:30:00|22.19|22.03|22.13|21.97|22.19|22.03|22.13|21.97|7
1642163700000|2022-01-14 12:35:00|22.14|21.98|22.19|22.03|22.19|22.03|22.13|21.97|4
1642164000000|2022-01-14 12:40:00|22.24|22.08|22.35|22.19|22.39|22.23|22.24|22.08|144
1642164300000|2022-01-14 12:45:00|22.34|22.18|22.35|22.19|22.35|22.19|22.24|22.08|47
1642164600000|2022-01-14 12:50:00|22.34|22.18|22.4|22.24|22.4|22.24|22.3|22.14|67
1642164900000|2022-01-14 12:55:00|22.37|22.21|22.57|22.41|22.57|22.41|22.35|22.19|81
1642165200000|2022-01-14 13:00:00|22.56|22.4|22.52|22.36|22.68|22.52|22.49|22.33|208
1642165500000|2022-01-14 13:05:00|22.51|22.35|22.48|22.32|22.58|22.42|22.45|22.29|175
1642165800000|2022-01-14 13:10:00|22.52|22.36|22.63|22.47|22.63|22.47|22.48|22.32|142
1642166100000|2022-01-14 13:15:00|22.58|22.42|22.53|22.37|22.62|22.46|22.42|22.26|100
1642166400000|2022-01-14 13:20:00|22.52|22.36|22.48|22.32|22.58|22.42|22.47|22.31|87
1642166700000|2022-01-14 13:25:00|22.47|22.31|22.47|22.31|22.53|22.37|22.45|22.29|210
1642167000000|2022-01-14 13:30:00|22.43|22.27|22.53|22.37|22.58|22.42|22.43|22.27|79
1642167300000|2022-01-14 13:35:00|22.48|22.32|22.59|22.43|22.64|22.48|22.48|22.32|147
1642167600000|2022-01-14 13:40:00|22.58|22.42|22.64|22.48|22.65|22.49|22.49|22.33|130
1642167900000|2022-01-14 13:45:00|22.62|22.46|22.64|22.48|22.69|22.53|22.54|22.38|136
1642168200000|2022-01-14 13:50:00|22.65|22.49|22.75|22.59|22.75|22.59|22.64|22.48|128
1642168500000|2022-01-14 13:55:00|22.74|22.58|22.64|22.48|22.8|22.64|22.64|22.48|235
1642168800000|2022-01-14 14:00:00|22.69|22.53|22.73|22.57|22.84|22.68|22.64|22.48|551
1642169100000|2022-01-14 14:05:00|22.68|22.52|22.72|22.56|22.73|22.57|22.68|22.52|361
1642169400000|2022-01-14 14:10:00|22.77|22.61|22.72|22.56|22.77|22.61|22.72|22.56|277
1642169700000|2022-01-14 14:15:00|22.67|22.51|22.72|22.56|22.78|22.62|22.67|22.51|136
1642170000000|2022-01-14 14:20:00|22.67|22.51|22.72|22.56|22.77|22.61|22.67|22.51|76
1642170300000|2022-01-14 14:25:00|22.67|22.51|22.67|22.51|22.67|22.51|22.62|22.46|685
1642170600000|2022-01-14 14:30:00|22.7|22.54|22.72|22.56|22.77|22.61|22.61|22.45|1290
1642170900000|2022-01-14 14:35:00|22.75|22.59|22.38|22.22|22.77|22.61|22.35|22.19|1865
1642171200000|2022-01-14 14:40:00|22.41|22.25|22.41|22.25|22.52|22.36|22.3|22.14|1033
1642171500000|2022-01-14 14:45:00|22.42|22.26|22.46|22.3|22.46|22.3|22.25|22.09|1128
1642171800000|2022-01-14 14:50:00|22.51|22.35|22.25|22.09|22.51|22.35|22.24|22.08|854
1642172100000|2022-01-14 14:55:00|22.29|22.13|22.14|21.98|22.29|22.13|22.09|21.93|1097
1642172400000|2022-01-14 15:00:00|22.12|21.96|22.24|22.08|22.39|22.23|22.09|21.93|1195
1642172700000|2022-01-14 15:05:00|22.23|22.07|22.18|22.02|22.24|22.08|22.08|21.92|479
1642173000000|2022-01-14 15:10:00|22.16|22|22.34|22.18|22.34|22.18|22.08|21.92|521
1642173300000|2022-01-14 15:15:00|22.33|22.17|22.03|21.87|22.34|22.18|22.03|21.87|595
1642173600000|2022-01-14 15:20:00|22.08|21.92|22.35|22.19|22.35|22.19|22.03|21.87|468
1642173900000|2022-01-14 15:25:00|22.4|22.24|22.4|22.24|22.41|22.25|22.25|22.09|521
1642174200000|2022-01-14 15:30:00|22.41|22.25|22.36|22.2|22.52|22.36|22.36|22.2|620
1642174500000|2022-01-14 15:35:00|22.41|22.25|22.47|22.31|22.58|22.42|22.36|22.2|446
1642174800000|2022-01-14 15:40:00|22.51|22.35|22.58|22.42|22.63|22.47|22.47|22.31|409
1642175100000|2022-01-14 15:45:00|22.53|22.37|22.37|22.21|22.63|22.47|22.37|22.21|750
1642175400000|2022-01-14 15:50:00|22.38|22.22|22.48|22.32|22.56|22.4|22.32|22.16|454
1642175700000|2022-01-14 15:55:00|22.53|22.37|22.37|22.21|22.53|22.37|22.32|22.16|548
1642176000000|2022-01-14 16:00:00|22.36|22.2|22.47|22.31|22.51|22.35|22.21|22.05|726
1642176300000|2022-01-14 16:05:00|22.48|22.32|22.58|22.42|22.58|22.42|22.47|22.31|422
1642176600000|2022-01-14 16:10:00|22.53|22.37|22.67|22.51|22.68|22.52|22.53|22.37|272
1642176900000|2022-01-14 16:15:00|22.68|22.52|22.67|22.51|22.78|22.62|22.62|22.46|404
1642177200000|2022-01-14 16:20:00|22.68|22.52|22.58|22.42|22.68|22.52|22.58|22.42|284
1642177500000|2022-01-14 16:25:00|22.59|22.43|22.62|22.46|22.63|22.47|22.47|22.31|344
1642177800000|2022-01-14 16:30:00|22.63|22.47|22.57|22.41|22.68|22.52|22.52|22.36|620
1642178100000|2022-01-14 16:35:00|22.59|22.43|22.51|22.35|22.62|22.46|22.46|22.3|556
1642178400000|2022-01-14 16:40:00|22.47|22.31|22.37|22.21|22.52|22.36|22.32|22.16|867
1642178700000|2022-01-14 16:45:00|22.36|22.2|22.21|22.05|22.37|22.21|22.16|22|384
1642179000000|2022-01-14 16:50:00|22.16|22|22.16|22|22.26|22.1|22.15|21.99|140
1642179300000|2022-01-14 16:55:00|22.11|21.95|22.16|22|22.21|22.05|22.1|21.94|256
1642179600000|2022-01-14 17:00:00|22.18|22.02|22.26|22.1|22.26|22.1|22.15|21.99|198
1642179900000|2022-01-14 17:05:00|22.21|22.05|22.16|22|22.26|22.1|22.15|21.99|188
1642180200000|2022-01-14 17:10:00|22.15|21.99|22.26|22.1|22.31|22.15|22.1|21.94|382
1642180500000|2022-01-14 17:15:00|22.25|22.09|22.25|22.09|22.3|22.14|22.2|22.04|227
1642180800000|2022-01-14 17:20:00|22.26|22.1|22.31|22.15|22.31|22.15|22.2|22.04|154
1642181100000|2022-01-14 17:25:00|22.33|22.17|22.26|22.1|22.36|22.2|22.25|22.09|245
1642181400000|2022-01-14 17:30:00|22.3|22.14|22.18|22.02|22.31|22.15|22.16|22|204
1642181700000|2022-01-14 17:35:00|22.2|22.04|22.2|22.04|22.2|22.04|22.1|21.94|247
1642182000000|2022-01-14 17:40:00|22.21|22.05|22.3|22.14|22.31|22.15|22.2|22.04|233
1642182300000|2022-01-14 17:45:00|22.35|22.19|22.46|22.3|22.46|22.3|22.3|22.14|412
1642182600000|2022-01-14 17:50:00|22.44|22.28|22.48|22.32|22.53|22.37|22.41|22.25|373
1642182900000|2022-01-14 17:55:00|22.5|22.34|22.63|22.47|22.63|22.47|22.48|22.32|208
1642183200000|2022-01-14 18:00:00|22.64|22.48|22.54|22.38|22.64|22.48|22.53|22.37|204
1642183500000|2022-01-14 18:05:00|22.58|22.42|22.6|22.44|22.64|22.48|22.49|22.33|196
1642183800000|2022-01-14 18:10:00|22.64|22.48|22.59|22.43|22.7|22.54|22.58|22.42|357
1642184100000|2022-01-14 18:15:00|22.64|22.48|22.59|22.43|22.64|22.48|22.54|22.38|210
1642184400000|2022-01-14 18:20:00|22.64|22.48|22.69|22.53|22.74|22.58|22.59|22.43|274
1642184700000|2022-01-14 18:25:00|22.67|22.51|22.59|22.43|22.74|22.58|22.59|22.43|457
1642185000000|2022-01-14 18:30:00|22.61|22.45|22.69|22.53|22.69|22.53|22.54|22.38|519
1642185300000|2022-01-14 18:35:00|22.67|22.51|22.59|22.43|22.69|22.53|22.59|22.43|371
1642185600000|2022-01-14 18:40:00|22.54|22.38|22.39|22.23|22.54|22.38|22.38|22.22|366
1642185900000|2022-01-14 18:45:00|22.41|22.25|22.39|22.23|22.49|22.33|22.38|22.22|288
1642186200000|2022-01-14 18:50:00|22.41|22.25|22.36|22.2|22.43|22.27|22.28|22.12|250
1642186500000|2022-01-14 18:55:00|22.35|22.19|22.27|22.11|22.38|22.22|22.22|22.06|218
1642186800000|2022-01-14 19:00:00|22.28|22.12|22.32|22.16|22.32|22.16|22.17|22.01|229
1642187100000|2022-01-14 19:05:00|22.27|22.11|22.27|22.11|22.33|22.17|22.27|22.11|316
1642187400000|2022-01-14 19:10:00|22.32|22.16|22.22|22.06|22.37|22.21|22.21|22.05|293
1642187700000|2022-01-14 19:15:00|22.21|22.05|22.22|22.06|22.27|22.11|22.16|22|536
1642188000000|2022-01-14 19:20:00|22.21|22.05|22.16|22|22.27|22.11|22.16|22|248
1642188300000|2022-01-14 19:25:00|22.11|21.95|22.32|22.16|22.32|22.16|22.11|21.95|482
1642188600000|2022-01-14 19:30:00|22.27|22.11|22.11|21.95|22.32|22.16|22.06|21.9|493
1642188900000|2022-01-14 19:35:00|22.06|21.9|22.16|22|22.16|22|22.05|21.89|453
1642189200000|2022-01-14 19:40:00|22.18|22.02|22.3|22.14|22.31|22.15|22.15|21.99|801
1642189500000|2022-01-14 19:45:00|22.26|22.1|22.15|21.99|22.31|22.15|22.15|21.99|552
1642189800000|2022-01-14 19:50:00|22.16|22|22.15|21.99|22.16|22|22.05|21.89|296
1642190100000|2022-01-14 19:55:00|22.13|21.97|22.15|21.99|22.16|22|22.05|21.89|706
1642190400000|2022-01-14 20:00:00|22.1|21.94|21.95|21.79|22.15|21.99|21.9|21.74|1126
1642190700000|2022-01-14 20:05:00|21.99|21.83|22.1|21.94|22.11|21.95|21.95|21.79|501
1642191000000|2022-01-14 20:10:00|22.11|21.95|22.09|21.93|22.15|21.99|21.99|21.83|619
1642191300000|2022-01-14 20:15:00|22.05|21.89|21.85|21.69|22.09|21.93|21.84|21.68|776
1642191600000|2022-01-14 20:20:00|21.84|21.68|21.74|21.58|21.89|21.73|21.74|21.58|833
1642191900000|2022-01-14 20:25:00|21.76|21.6|21.74|21.58|21.79|21.63|21.74|21.58|512
1642192200000|2022-01-14 20:30:00|21.69|21.53|21.59|21.43|21.74|21.58|21.59|21.43|740
1642192500000|2022-01-14 20:35:00|21.64|21.48|21.64|21.48|21.64|21.48|21.59|21.43|473
1642192800000|2022-01-14 20:40:00|21.65|21.49|21.56|21.4|21.69|21.53|21.53|21.37|855
1642193100000|2022-01-14 20:45:00|21.54|21.38|21.59|21.43|21.68|21.52|21.48|21.32|1216
1642193400000|2022-01-14 20:50:00|21.58|21.42|21.48|21.32|21.59|21.43|21.44|21.28|1176
1642193700000|2022-01-14 20:55:00|21.53|21.37|21.63|21.47|21.63|21.47|21.48|21.32|3090
1642194000000|2022-01-14 21:00:00|21.62|21.46|21.58|21.42|21.68|21.52|21.53|21.37|984
1642194300000|2022-01-14 21:05:00|||||||||201
1642194600000|2022-01-14 21:10:00|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|489
1642195800000|2022-01-14 21:30:00|21.58|21.42|21.62|21.46|21.63|21.47|21.58|21.42|548
1642196100000|2022-01-14 21:35:00|21.63|21.47|21.67|21.51|21.67|21.51|21.63|21.47|222
1642196400000|2022-01-14 21:40:00|21.62|21.46|21.62|21.46|21.67|21.51|21.62|21.46|73
1642196700000|2022-01-14 21:45:00|||||||||33
1642197000000|2022-01-14 21:50:00|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|20
1642197300000|2022-01-14 21:55:00|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|88
1642374000000|2022-01-16 23:00:00|21.63|21.47|21.7|21.54|21.73|21.57|21.58|21.42|148
1642374300000|2022-01-16 23:05:00|21.73|21.57|21.85|21.69|21.85|21.69|21.73|21.57|18
1642374600000|2022-01-16 23:10:00|21.83|21.67|21.73|21.57|21.85|21.69|21.7|21.54|49
1642374900000|2022-01-16 23:15:00|21.75|21.59|21.75|21.59|21.78|21.62|21.73|21.57|3
1642375200000|2022-01-16 23:20:00|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1642375500000|2022-01-16 23:25:00|21.78|21.62|21.75|21.59|21.78|21.62|21.73|21.57|4
1642375800000|2022-01-16 23:30:00|21.78|21.62|21.76|21.6|21.78|21.62|21.75|21.59|1
1642376100000|2022-01-16 23:35:00|21.78|21.62|21.71|21.55|21.78|21.62|21.7|21.54|4
1642376400000|2022-01-16 23:40:00|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|0
1642376700000|2022-01-16 23:45:00|21.7|21.54|21.83|21.67|21.83|21.67|21.68|21.52|25
1642377000000|2022-01-16 23:50:00|21.78|21.62|21.81|21.65|21.83|21.67|21.78|21.62|37
1642377300000|2022-01-16 23:55:00|21.78|21.62|21.83|21.67|21.83|21.67|21.78|21.62|9
1642377600000|2022-01-17 00:00:00|21.86|21.7|21.93|21.77|21.93|21.77|21.83|21.67|49
1642377900000|2022-01-17 00:05:00|21.91|21.75|21.83|21.67|21.93|21.77|21.78|21.62|20
1642378200000|2022-01-17 00:10:00|21.81|21.65|21.83|21.67|21.88|21.72|21.78|21.62|14
1642378500000|2022-01-17 00:15:00|21.86|21.7|21.93|21.77|21.98|21.82|21.86|21.7|41
1642378800000|2022-01-17 00:20:00|21.98|21.82|22.01|21.85|22.03|21.87|21.93|21.77|33
1642379100000|2022-01-17 00:25:00|22.03|21.87|21.98|21.82|22.03|21.87|21.98|21.82|21
1642379400000|2022-01-17 00:30:00|22.01|21.85|21.98|21.82|22.01|21.85|21.93|21.77|9
1642379700000|2022-01-17 00:35:00|21.96|21.8|22.04|21.88|22.04|21.88|21.93|21.77|22
1642380000000|2022-01-17 00:40:00|22.03|21.87|21.96|21.8|22.03|21.87|21.93|21.77|5
1642380300000|2022-01-17 00:45:00|21.98|21.82|21.98|21.82|22.01|21.85|21.94|21.78|17
1642380600000|2022-01-17 00:50:00|21.94|21.78|21.99|21.83|21.99|21.83|21.93|21.77|14
1642380900000|2022-01-17 00:55:00|21.96|21.8|21.94|21.78|21.96|21.8|21.89|21.73|17
1642381200000|2022-01-17 01:00:00|21.96|21.8|22.04|21.88|22.04|21.88|21.94|21.78|10
1642381500000|2022-01-17 01:05:00|22.01|21.85|22.04|21.88|22.09|21.93|21.99|21.83|24
1642381800000|2022-01-17 01:10:00|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|12
1642382100000|2022-01-17 01:15:00|22.09|21.93|22.09|21.93|22.09|21.93|22.04|21.88|8
1642382400000|2022-01-17 01:20:00|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|17
1642382700000|2022-01-17 01:25:00|22.06|21.9|22.04|21.88|22.09|21.93|22.04|21.88|7
1642383000000|2022-01-17 01:30:00|22.06|21.9|22.04|21.88|22.06|21.9|22.01|21.85|3
1642383300000|2022-01-17 01:35:00|22.01|21.85|22.14|21.98|22.14|21.98|21.99|21.83|37
1642383600000|2022-01-17 01:40:00|22.11|21.95|22.14|21.98|22.14|21.98|22.11|21.95|0
1642383900000|2022-01-17 01:45:00|||||||||14
1642384200000|2022-01-17 01:50:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|7
1642384500000|2022-01-17 01:55:00|22.12|21.96|22.09|21.93|22.14|21.98|22.09|21.93|2
1642384800000|2022-01-17 02:00:00|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|1
1642385100000|2022-01-17 02:05:00|22.11|21.95|22.14|21.98|22.14|21.98|22.09|21.93|11
1642385400000|2022-01-17 02:10:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|12
1642385700000|2022-01-17 02:15:00|22.12|21.96|22.14|21.98|22.14|21.98|22.09|21.93|4
1642386000000|2022-01-17 02:20:00|22.12|21.96|22.12|21.96|22.14|21.98|22.09|21.93|6
1642386300000|2022-01-17 02:25:00|22.09|21.93|22.12|21.96|22.14|21.98|22.09|21.93|3
1642386600000|2022-01-17 02:30:00|22.09|21.93|22.14|21.98|22.14|21.98|22.09|21.93|8
1642386900000|2022-01-17 02:35:00|||||||||1
1642387200000|2022-01-17 02:40:00|22.19|22.03|22.19|22.03|22.19|22.03|22.14|21.98|7
1642387500000|2022-01-17 02:45:00|22.22|22.06|22.14|21.98|22.22|22.06|22.14|21.98|8
1642387800000|2022-01-17 02:50:00|22.17|22.01|22.14|21.98|22.17|22.01|22.14|21.98|0
1642389000000|2022-01-17 03:10:00|22.1|21.94|22.12|21.96|22.14|21.98|22.1|21.94|24
1642389300000|2022-01-17 03:15:00|22.1|21.94|22.1|21.94|22.14|21.98|22.09|21.93|10
1642389600000|2022-01-17 03:20:00|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|2
1642389900000|2022-01-17 03:25:00|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|4
1642390200000|2022-01-17 03:30:00|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1642390800000|2022-01-17 03:40:00|21.99|21.83|22.05|21.89|22.05|21.89|21.99|21.83|7
1642391100000|2022-01-17 03:45:00|22.04|21.88|21.97|21.81|22.04|21.88|21.94|21.78|11
1642391400000|2022-01-17 03:50:00|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|0
1642391700000|2022-01-17 03:55:00|21.95|21.79|22|21.84|22|21.84|21.94|21.78|0
1642392000000|2022-01-17 04:00:00|21.99|21.83|22.02|21.86|22.04|21.88|21.99|21.83|4
1642392300000|2022-01-17 04:05:00|22|21.84|22|21.84|22.05|21.89|22|21.84|0
1642392600000|2022-01-17 04:10:00|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1642392900000|2022-01-17 04:15:00|21.97|21.81|22|21.84|22|21.84|21.95|21.79|10
1642393800000|2022-01-17 04:30:00|22.02|21.86|22|21.84|22.05|21.89|22|21.84|3
1642394100000|2022-01-17 04:35:00|22.02|21.86|22.1|21.94|22.1|21.94|22.02|21.86|7
1642394700000|2022-01-17 04:45:00|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|5
1642395000000|2022-01-17 04:50:00|22.1|21.94|22.1|21.94|22.1|21.94|22.07|21.91|0
1642395300000|2022-01-17 04:55:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|8
1642395600000|2022-01-17 05:00:00|||||||||2
1642396500000|2022-01-17 05:15:00|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|1
1642396800000|2022-01-17 05:20:00|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|6
1642397100000|2022-01-17 05:25:00|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|1
1642397400000|2022-01-17 05:30:00|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|5
1642397700000|2022-01-17 05:35:00|22.15|21.99|22.15|21.99|22.15|21.99|22.1|21.94|20
1642398300000|2022-01-17 05:45:00|||||||||1
1642398600000|2022-01-17 05:50:00|||||||||3
1642399200000|2022-01-17 06:00:00|||||||||10
1642399500000|2022-01-17 06:05:00|22.13|21.97|22.1|21.94|22.15|21.99|22.1|21.94|3
1642399800000|2022-01-17 06:10:00|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|8
1642400100000|2022-01-17 06:15:00|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|0
1642400400000|2022-01-17 06:20:00|||||||||1
1642400700000|2022-01-17 06:25:00|22.03|21.87|22|21.84|22.03|21.87|22|21.84|1
1642401300000|2022-01-17 06:35:00|21.95|21.79|22|21.84|22|21.84|21.95|21.79|15
1642402800000|2022-01-17 07:00:00|22.05|21.89|22.06|21.9|22.1|21.94|22.05|21.89|20
1642403100000|2022-01-17 07:05:00|22.05|21.89|21.95|21.79|22.05|21.89|21.95|21.79|87
1642403400000|2022-01-17 07:10:00|||||||||7
1642403700000|2022-01-17 07:15:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|8
1642404000000|2022-01-17 07:20:00|22|21.84|21.9|21.74|22|21.84|21.9|21.74|12
1642404300000|2022-01-17 07:25:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1642404600000|2022-01-17 07:30:00|||||||||1
1642404900000|2022-01-17 07:35:00|21.9|21.74|21.9|21.74|21.9|21.74|21.86|21.7|16
1642405200000|2022-01-17 07:40:00|21.86|21.7|21.88|21.72|21.9|21.74|21.86|21.7|35
1642405500000|2022-01-17 07:45:00|21.9|21.74|21.91|21.75|21.91|21.75|21.88|21.72|0
1642405800000|2022-01-17 07:50:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|67
1642406100000|2022-01-17 07:55:00|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|4
1642406400000|2022-01-17 08:00:00|21.96|21.8|22.01|21.85|22.01|21.85|21.91|21.75|75
1642406700000|2022-01-17 08:05:00|22.03|21.87|22.06|21.9|22.06|21.9|22.01|21.85|22
1642407000000|2022-01-17 08:10:00|22.03|21.87|22.11|21.95|22.11|21.95|22.03|21.87|43
1642407300000|2022-01-17 08:15:00|22.08|21.92|22.03|21.87|22.11|21.95|22.01|21.85|55
1642407600000|2022-01-17 08:20:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|12
1642407900000|2022-01-17 08:25:00|21.93|21.77|21.91|21.75|21.96|21.8|21.91|21.75|12
1642408200000|2022-01-17 08:30:00|||||||||49
1642408500000|2022-01-17 08:35:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|33
1642408800000|2022-01-17 08:40:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|11
1642409100000|2022-01-17 08:45:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|5
1642409400000|2022-01-17 08:50:00|||||||||14
1642409700000|2022-01-17 08:55:00|21.88|21.72|21.86|21.7|21.91|21.75|21.86|21.7|20
1642410000000|2022-01-17 09:00:00|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|8
1642410300000|2022-01-17 09:05:00|21.96|21.8|21.93|21.77|21.96|21.8|21.91|21.75|26
1642410600000|2022-01-17 09:10:00|21.91|21.75|21.88|21.72|21.93|21.77|21.88|21.72|23
1642410900000|2022-01-17 09:15:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|12
1642411200000|2022-01-17 09:20:00|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|7
1642411500000|2022-01-17 09:25:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|25
1642411800000|2022-01-17 09:30:00|21.78|21.62|21.76|21.6|21.78|21.62|21.71|21.55|60
1642412100000|2022-01-17 09:35:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|36
1642412400000|2022-01-17 09:40:00|||||||||6
1642412700000|2022-01-17 09:45:00|21.79|21.63|21.76|21.6|21.81|21.65|21.76|21.6|56
1642413000000|2022-01-17 09:50:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|14
1642413300000|2022-01-17 09:55:00|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|2
1642413600000|2022-01-17 10:00:00|21.76|21.6|21.76|21.6|21.81|21.65|21.76|21.6|63
1642413900000|2022-01-17 10:05:00|||||||||4
1642414200000|2022-01-17 10:10:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|20
1642414500000|2022-01-17 10:15:00|||||||||62
1642414800000|2022-01-17 10:20:00|||||||||5
1642415100000|2022-01-17 10:25:00|||||||||3
1642415400000|2022-01-17 10:30:00|21.81|21.65|21.76|21.6|21.81|21.65|21.76|21.6|105
1642415700000|2022-01-17 10:35:00|21.74|21.58|21.81|21.65|21.81|21.65|21.71|21.55|52
1642416000000|2022-01-17 10:40:00|21.76|21.6|21.81|21.65|21.82|21.66|21.76|21.6|24
1642416300000|2022-01-17 10:45:00|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|14
1642416600000|2022-01-17 10:50:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|12
1642416900000|2022-01-17 10:55:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|3
1642417200000|2022-01-17 11:00:00|21.81|21.65|21.82|21.66|21.87|21.71|21.81|21.65|3
1642417500000|2022-01-17 11:05:00|||||||||8
1642417800000|2022-01-17 11:10:00|||||||||27
1642418100000|2022-01-17 11:15:00|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|12
1642418400000|2022-01-17 11:20:00|21.79|21.63|21.77|21.61|21.82|21.66|21.77|21.61|2
1642418700000|2022-01-17 11:25:00|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|10
1642419000000|2022-01-17 11:30:00|21.79|21.63|21.79|21.63|21.82|21.66|21.77|21.61|2
1642419300000|2022-01-17 11:35:00|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|36
1642419600000|2022-01-17 11:40:00|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|1
1642419900000|2022-01-17 11:45:00|||||||||1
1642420200000|2022-01-17 11:50:00|||||||||86
1642420500000|2022-01-17 11:55:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|5
1642420800000|2022-01-17 12:00:00|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|2
1642421100000|2022-01-17 12:05:00|||||||||1
1642421400000|2022-01-17 12:10:00|||||||||1
1642421700000|2022-01-17 12:15:00|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|18
1642422000000|2022-01-17 12:20:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1642422300000|2022-01-17 12:25:00|21.79|21.63|21.77|21.61|21.82|21.66|21.77|21.61|7
1642422600000|2022-01-17 12:30:00|21.79|21.63|21.82|21.66|21.82|21.66|21.79|21.63|37
1642422900000|2022-01-17 12:35:00|||||||||5
1642423800000|2022-01-17 12:50:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|2
1642424700000|2022-01-17 13:05:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|6
1642425000000|2022-01-17 13:10:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1642425300000|2022-01-17 13:15:00|||||||||2
1642425600000|2022-01-17 13:20:00|||||||||7
1642425900000|2022-01-17 13:25:00|||||||||1
1642426500000|2022-01-17 13:35:00|||||||||19
1642426800000|2022-01-17 13:40:00|||||||||27
1642427100000|2022-01-17 13:45:00|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|39
1642427400000|2022-01-17 13:50:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|56
1642427700000|2022-01-17 13:55:00|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|152
1642428000000|2022-01-17 14:00:00|||||||||104
1642428300000|2022-01-17 14:05:00|||||||||1
1642428600000|2022-01-17 14:10:00|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|29
1642428900000|2022-01-17 14:15:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|28
1642429200000|2022-01-17 14:20:00|||||||||4
1642429500000|2022-01-17 14:25:00|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|42
1642429800000|2022-01-17 14:30:00|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|155
1642430100000|2022-01-17 14:35:00|21.93|21.77|21.87|21.71|21.93|21.77|21.87|21.71|162
1642430400000|2022-01-17 14:40:00|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|67
1642430700000|2022-01-17 14:45:00|21.9|21.74|21.98|21.82|21.98|21.82|21.9|21.74|30
1642431000000|2022-01-17 14:50:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|13
1642431300000|2022-01-17 14:55:00|||||||||2
1642431600000|2022-01-17 15:00:00|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|34
1642431900000|2022-01-17 15:05:00|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|15
1642432200000|2022-01-17 15:10:00|21.9|21.74|21.88|21.72|21.93|21.77|21.88|21.72|16
1642432500000|2022-01-17 15:15:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|44
1642432800000|2022-01-17 15:20:00|||||||||8
1642433100000|2022-01-17 15:25:00|||||||||26
1642433400000|2022-01-17 15:30:00|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|55
1642433700000|2022-01-17 15:35:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|133
1642434000000|2022-01-17 15:40:00|||||||||5
1642434300000|2022-01-17 15:45:00|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|21
1642434600000|2022-01-17 15:50:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|5
1642434900000|2022-01-17 15:55:00|||||||||46
1642435200000|2022-01-17 16:00:00|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|1358
1642435500000|2022-01-17 16:05:00|||||||||37
1642435800000|2022-01-17 16:10:00|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|32
1642436100000|2022-01-17 16:15:00|||||||||24
1642436400000|2022-01-17 16:20:00|21.86|21.7|21.83|21.67|21.88|21.72|21.83|21.67|67
1642436700000|2022-01-17 16:25:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|24
1642451100000|2022-01-17 20:25:00|||||||||18
1642460400000|2022-01-17 23:00:00|21.8|21.64|21.95|21.79|21.95|21.79|21.8|21.64|55
1642460700000|2022-01-17 23:05:00|||||||||3
1642461000000|2022-01-17 23:10:00|||||||||8
1642461300000|2022-01-17 23:15:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|12
1642461900000|2022-01-17 23:25:00|22|21.84|21.95|21.79|22|21.84|21.95|21.79|14
1642462200000|2022-01-17 23:30:00|||||||||3
1642462800000|2022-01-17 23:40:00|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|59
1642463100000|2022-01-17 23:45:00|21.9|21.74|21.9|21.74|21.93|21.77|21.9|21.74|2
1642463400000|2022-01-17 23:50:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1642463700000|2022-01-17 23:55:00|||||||||2
1642464000000|2022-01-18 00:00:00|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|22
1642464600000|2022-01-18 00:10:00|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|1
1642464900000|2022-01-18 00:15:00|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|2
1642465200000|2022-01-18 00:20:00|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|24
1642465500000|2022-01-18 00:25:00|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|0
1642465800000|2022-01-18 00:30:00|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|0
1642466100000|2022-01-18 00:35:00|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|0
1642467000000|2022-01-18 00:50:00|21.88|21.72|21.86|21.7|21.91|21.75|21.81|21.65|9
1642467300000|2022-01-18 00:55:00|21.83|21.67|21.86|21.7|21.86|21.7|21.81|21.65|16
1642467600000|2022-01-18 01:00:00|21.83|21.67|21.86|21.7|21.86|21.7|21.81|21.65|33
1642467900000|2022-01-18 01:05:00|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|18
1642468500000|2022-01-18 01:15:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|2
1642468800000|2022-01-18 01:20:00|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|7
1642469400000|2022-01-18 01:30:00|21.93|21.77|21.96|21.8|21.96|21.8|21.91|21.75|20
1642469700000|2022-01-18 01:35:00|21.91|21.75|21.91|21.75|21.96|21.8|21.91|21.75|44
1642470000000|2022-01-18 01:40:00|21.88|21.72|21.91|21.75|21.91|21.75|21.86|21.7|23
1642470300000|2022-01-18 01:45:00|21.88|21.72|21.88|21.72|21.91|21.75|21.86|21.7|0
1642470600000|2022-01-18 01:50:00|21.86|21.7|21.86|21.7|21.91|21.75|21.86|21.7|2
1642470900000|2022-01-18 01:55:00|||||||||4
1642471200000|2022-01-18 02:00:00|21.91|21.75|21.91|21.75|21.91|21.75|21.86|21.7|3
1642471500000|2022-01-18 02:05:00|||||||||8
1642471800000|2022-01-18 02:10:00|||||||||8
1642472100000|2022-01-18 02:15:00|||||||||1
1642472700000|2022-01-18 02:25:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|40
1642473000000|2022-01-18 02:30:00|||||||||2
1642473300000|2022-01-18 02:35:00|||||||||6
1642473600000|2022-01-18 02:40:00|||||||||3
1642473900000|2022-01-18 02:45:00|21.96|21.8|21.91|21.75|21.96|21.8|21.91|21.75|57
1642474200000|2022-01-18 02:50:00|21.89|21.73|21.91|21.75|21.91|21.75|21.86|21.7|16
1642474500000|2022-01-18 02:55:00|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|21
1642474800000|2022-01-18 03:00:00|||||||||2
1642475100000|2022-01-18 03:05:00|||||||||14
1642475400000|2022-01-18 03:10:00|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|16
1642475700000|2022-01-18 03:15:00|||||||||3
1642476000000|2022-01-18 03:20:00|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|37
1642476300000|2022-01-18 03:25:00|||||||||1
1642476600000|2022-01-18 03:30:00|21.96|21.8|21.96|21.8|21.96|21.8|21.91|21.75|33
1642476900000|2022-01-18 03:35:00|21.99|21.83|22.06|21.9|22.11|21.95|21.96|21.8|102
1642477200000|2022-01-18 03:40:00|22.09|21.93|22.16|22|22.16|22|22.06|21.9|41
1642477500000|2022-01-18 03:45:00|22.21|22.05|22.21|22.05|22.21|22.05|22.16|22|64
1642477800000|2022-01-18 03:50:00|22.24|22.08|22.26|22.1|22.26|22.1|22.21|22.05|34
1642478100000|2022-01-18 03:55:00|22.21|22.05|22.26|22.1|22.31|22.15|22.21|22.05|148
1642478400000|2022-01-18 04:00:00|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|25
1642478700000|2022-01-18 04:05:00|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|32
1642479000000|2022-01-18 04:10:00|22.26|22.1|22.26|22.1|22.29|22.13|22.21|22.05|31
1642479300000|2022-01-18 04:15:00|22.29|22.13|22.39|22.23|22.39|22.23|22.26|22.1|49
1642479600000|2022-01-18 04:20:00|22.36|22.2|22.46|22.3|22.46|22.3|22.36|22.2|78
1642479900000|2022-01-18 04:25:00|22.44|22.28|22.49|22.33|22.51|22.35|22.41|22.25|127
1642480200000|2022-01-18 04:30:00|22.51|22.35|22.51|22.35|22.51|22.35|22.46|22.3|76
1642480500000|2022-01-18 04:35:00|22.46|22.3|22.51|22.35|22.51|22.35|22.46|22.3|78
1642480800000|2022-01-18 04:40:00|22.54|22.38|22.51|22.35|22.54|22.38|22.51|22.35|11
1642481100000|2022-01-18 04:45:00|22.56|22.4|22.59|22.43|22.61|22.45|22.51|22.35|56
1642481400000|2022-01-18 04:50:00|22.61|22.45|22.46|22.3|22.61|22.45|22.46|22.3|49
1642481700000|2022-01-18 04:55:00|22.44|22.28|22.36|22.2|22.44|22.28|22.36|22.2|28
1642482000000|2022-01-18 05:00:00|22.34|22.18|22.41|22.25|22.41|22.25|22.31|22.15|14
1642482300000|2022-01-18 05:05:00|22.39|22.23|22.41|22.25|22.42|22.26|22.39|22.23|4
1642482600000|2022-01-18 05:10:00|22.37|22.21|22.46|22.3|22.47|22.31|22.37|22.21|11
1642482900000|2022-01-18 05:15:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|12
1642483200000|2022-01-18 05:20:00|22.42|22.26|22.42|22.26|22.47|22.31|22.42|22.26|51
1642483500000|2022-01-18 05:25:00|22.44|22.28|22.42|22.26|22.47|22.31|22.42|22.26|13
1642483800000|2022-01-18 05:30:00|22.47|22.31|22.47|22.31|22.47|22.31|22.42|22.26|24
1642484100000|2022-01-18 05:35:00|22.42|22.26|22.42|22.26|22.44|22.28|22.42|22.26|1
1642484400000|2022-01-18 05:40:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|17
1642484700000|2022-01-18 05:45:00|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|12
1642485000000|2022-01-18 05:50:00|22.44|22.28|22.42|22.26|22.44|22.28|22.42|22.26|11
1642485300000|2022-01-18 05:55:00|22.47|22.31|22.42|22.26|22.47|22.31|22.42|22.26|10
1642485600000|2022-01-18 06:00:00|22.44|22.28|22.42|22.26|22.47|22.31|22.42|22.26|38
1642485900000|2022-01-18 06:05:00|||||||||2
1642486200000|2022-01-18 06:10:00|22.37|22.21|22.42|22.26|22.42|22.26|22.37|22.21|12
1642486500000|2022-01-18 06:15:00|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|8
1642486800000|2022-01-18 06:20:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|28
1642487100000|2022-01-18 06:25:00|22.37|22.21|22.37|22.21|22.42|22.26|22.37|22.21|23
1642487400000|2022-01-18 06:30:00|||||||||5
1642487700000|2022-01-18 06:35:00|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|5
1642488000000|2022-01-18 06:40:00|||||||||8
1642488300000|2022-01-18 06:45:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|7
1642488600000|2022-01-18 06:50:00|22.39|22.23|22.42|22.26|22.42|22.26|22.39|22.23|5
1642488900000|2022-01-18 06:55:00|||||||||8
1642489200000|2022-01-18 07:00:00|22.37|22.21|22.47|22.31|22.47|22.31|22.37|22.21|51
1642489500000|2022-01-18 07:05:00|22.42|22.26|22.57|22.41|22.57|22.41|22.42|22.26|28
1642489800000|2022-01-18 07:10:00|22.52|22.36|22.57|22.41|22.62|22.46|22.52|22.36|172
1642490100000|2022-01-18 07:15:00|22.54|22.38|22.54|22.38|22.57|22.41|22.52|22.36|36
1642490400000|2022-01-18 07:20:00|22.57|22.41|22.62|22.46|22.62|22.46|22.52|22.36|58
1642490700000|2022-01-18 07:25:00|22.59|22.43|22.57|22.41|22.62|22.46|22.57|22.41|35
1642491000000|2022-01-18 07:30:00|22.54|22.38|22.52|22.36|22.57|22.41|22.47|22.31|57
1642491300000|2022-01-18 07:35:00|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|20
1642491600000|2022-01-18 07:40:00|||||||||6
1642491900000|2022-01-18 07:45:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|18
1642492200000|2022-01-18 07:50:00|||||||||19
1642492500000|2022-01-18 07:55:00|22.54|22.38|22.52|22.36|22.57|22.41|22.52|22.36|55
1642492800000|2022-01-18 08:00:00|22.54|22.38|22.57|22.41|22.67|22.51|22.52|22.36|118
1642493100000|2022-01-18 08:05:00|22.59|22.43|22.67|22.51|22.67|22.51|22.57|22.41|143
1642493400000|2022-01-18 08:10:00|22.69|22.53|22.82|22.66|22.87|22.71|22.69|22.53|91
1642493700000|2022-01-18 08:15:00|22.87|22.71|22.97|22.81|23.02|22.86|22.82|22.66|180
1642494000000|2022-01-18 08:20:00|22.99|22.83|23.07|22.91|23.12|22.96|22.92|22.76|197
1642494300000|2022-01-18 08:25:00|23.09|22.93|23.09|22.93|23.17|23.01|23.02|22.86|109
1642494600000|2022-01-18 08:30:00|23.12|22.96|23.04|22.88|23.14|22.98|23.02|22.86|33
1642494900000|2022-01-18 08:35:00|23.07|22.91|22.99|22.83|23.07|22.91|22.97|22.81|103
1642495200000|2022-01-18 08:40:00|23.02|22.86|22.97|22.81|23.07|22.91|22.97|22.81|66
1642495500000|2022-01-18 08:45:00|23.02|22.86|22.97|22.81|23.02|22.86|22.97|22.81|31
1642495800000|2022-01-18 08:50:00|22.94|22.78|22.92|22.76|22.97|22.81|22.92|22.76|109
1642496100000|2022-01-18 08:55:00|||||||||24
1642496400000|2022-01-18 09:00:00|22.97|22.81|22.97|22.81|23.02|22.86|22.92|22.76|71
1642496700000|2022-01-18 09:05:00|23|22.84|23.02|22.86|23.12|22.96|22.97|22.81|123
1642497000000|2022-01-18 09:10:00|23|22.84|23.02|22.86|23.02|22.86|22.97|22.81|16
1642497300000|2022-01-18 09:15:00|23.05|22.89|23.12|22.96|23.22|23.06|23.05|22.89|122
1642497600000|2022-01-18 09:20:00|23.14|22.98|23.27|23.11|23.27|23.11|23.12|22.96|109
1642497900000|2022-01-18 09:25:00|23.22|23.06|23.17|23.01|23.27|23.11|23.14|22.98|83
1642498200000|2022-01-18 09:30:00|23.14|22.98|23.15|22.99|23.17|23.01|23.07|22.91|46
1642498500000|2022-01-18 09:35:00|23.12|22.96|23.22|23.06|23.27|23.11|23.12|22.96|104
1642498800000|2022-01-18 09:40:00|23.24|23.08|23.17|23.01|23.27|23.11|23.12|22.96|110
1642499100000|2022-01-18 09:45:00|23.15|22.99|23.02|22.86|23.17|23.01|22.97|22.81|186
1642499400000|2022-01-18 09:50:00|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|48
1642499700000|2022-01-18 09:55:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|65
1642500000000|2022-01-18 10:00:00|23|22.84|22.97|22.81|23.02|22.86|22.92|22.76|66
1642500300000|2022-01-18 10:05:00|23|22.84|22.97|22.81|23.02|22.86|22.97|22.81|24
1642500600000|2022-01-18 10:10:00|22.92|22.76|22.92|22.76|22.97|22.81|22.92|22.76|15
1642500900000|2022-01-18 10:15:00|22.97|22.81|22.97|22.81|22.97|22.81|22.92|22.76|27
1642501200000|2022-01-18 10:20:00|22.95|22.79|22.87|22.71|22.97|22.81|22.87|22.71|53
1642501500000|2022-01-18 10:25:00|22.82|22.66|22.82|22.66|22.87|22.71|22.82|22.66|99
1642501800000|2022-01-18 10:30:00|22.85|22.69|22.87|22.71|22.87|22.71|22.82|22.66|45
1642502100000|2022-01-18 10:35:00|22.92|22.76|22.97|22.81|22.97|22.81|22.87|22.71|24
1642502400000|2022-01-18 10:40:00|23|22.84|22.97|22.81|23.02|22.86|22.92|22.76|73
1642502700000|2022-01-18 10:45:00|22.92|22.76|22.97|22.81|23.02|22.86|22.92|22.76|63
1642503000000|2022-01-18 10:50:00|22.92|22.76|22.92|22.76|22.97|22.81|22.87|22.71|60
1642503300000|2022-01-18 10:55:00|22.95|22.79|22.92|22.76|22.97|22.81|22.92|22.76|35
1642503600000|2022-01-18 11:00:00|22.95|22.79|23.02|22.86|23.07|22.91|22.92|22.76|30
1642503900000|2022-01-18 11:05:00|22.97|22.81|22.97|22.81|23.02|22.86|22.92|22.76|35
1642504200000|2022-01-18 11:10:00|23.02|22.86|23.02|22.86|23.02|22.86|22.97|22.81|22
1642504500000|2022-01-18 11:15:00|22.97|22.81|22.92|22.76|23|22.84|22.92|22.76|70
1642504800000|2022-01-18 11:20:00|22.95|22.79|22.97|22.81|22.97|22.81|22.92|22.76|32
1642505100000|2022-01-18 11:25:00|23|22.84|22.92|22.76|23.02|22.86|22.92|22.76|27
1642505400000|2022-01-18 11:30:00|22.97|22.81|22.95|22.79|23|22.84|22.92|22.76|49
1642505700000|2022-01-18 11:35:00|22.92|22.76|22.87|22.71|22.95|22.79|22.87|22.71|19
1642506000000|2022-01-18 11:40:00|22.9|22.74|22.87|22.71|22.92|22.76|22.87|22.71|35
1642506300000|2022-01-18 11:45:00|22.92|22.76|22.87|22.71|22.92|22.76|22.87|22.71|21
1642506600000|2022-01-18 11:50:00|22.9|22.74|22.97|22.81|22.97|22.81|22.87|22.71|26
1642506900000|2022-01-18 11:55:00|22.95|22.79|22.92|22.76|22.97|22.81|22.92|22.76|17
1642507200000|2022-01-18 12:00:00|22.88|22.72|22.88|22.72|22.9|22.74|22.83|22.67|43
1642507500000|2022-01-18 12:05:00|22.87|22.71|22.83|22.67|22.88|22.72|22.83|22.67|16
1642507800000|2022-01-18 12:10:00|22.87|22.71|22.83|22.67|22.88|22.72|22.83|22.67|41
1642508100000|2022-01-18 12:15:00|22.85|22.69|22.83|22.67|22.87|22.71|22.83|22.67|20
1642508400000|2022-01-18 12:20:00|22.78|22.62|22.88|22.72|22.92|22.76|22.78|22.62|78
1642508700000|2022-01-18 12:25:00|22.87|22.71|22.78|22.62|22.87|22.71|22.75|22.59|64
1642509000000|2022-01-18 12:30:00|22.75|22.59|22.83|22.67|22.88|22.72|22.73|22.57|79
1642509300000|2022-01-18 12:35:00|22.88|22.72|22.83|22.67|22.88|22.72|22.83|22.67|44
1642509600000|2022-01-18 12:40:00|22.85|22.69|22.83|22.67|22.88|22.72|22.83|22.67|22
1642509900000|2022-01-18 12:45:00|22.85|22.69|22.73|22.57|22.88|22.72|22.73|22.57|57
1642510200000|2022-01-18 12:50:00|22.75|22.59|22.7|22.54|22.75|22.59|22.68|22.52|47
1642510500000|2022-01-18 12:55:00|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|7
1642510800000|2022-01-18 13:00:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|25
1642511100000|2022-01-18 13:05:00|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|17
1642511400000|2022-01-18 13:10:00|||||||||30
1642511700000|2022-01-18 13:15:00|22.78|22.62|22.88|22.72|22.88|22.72|22.73|22.57|127
1642512000000|2022-01-18 13:20:00|22.85|22.69|22.93|22.77|22.93|22.77|22.78|22.62|78
1642512300000|2022-01-18 13:25:00|22.88|22.72|22.8|22.64|22.88|22.72|22.78|22.62|78
1642512600000|2022-01-18 13:30:00|22.78|22.62|22.73|22.57|22.83|22.67|22.68|22.52|62
1642512900000|2022-01-18 13:35:00|22.75|22.59|22.78|22.62|22.78|22.62|22.68|22.52|92
1642513200000|2022-01-18 13:40:00|22.83|22.67|22.83|22.67|22.88|22.72|22.78|22.62|129
1642513500000|2022-01-18 13:45:00|22.78|22.62|22.78|22.62|22.78|22.62|22.73|22.57|43
1642513800000|2022-01-18 13:50:00|22.73|22.57|22.73|22.57|22.78|22.62|22.73|22.57|22
1642514100000|2022-01-18 13:55:00|22.68|22.52|22.7|22.54|22.73|22.57|22.68|22.52|101
1642514400000|2022-01-18 14:00:00|22.68|22.52|22.68|22.52|22.73|22.57|22.68|22.52|58
1642514700000|2022-01-18 14:05:00|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|59
1642515000000|2022-01-18 14:10:00|22.7|22.54|22.73|22.57|22.78|22.62|22.68|22.52|33
1642515300000|2022-01-18 14:15:00|22.78|22.62|22.78|22.62|22.78|22.62|22.73|22.57|83
1642515600000|2022-01-18 14:20:00|22.73|22.57|22.73|22.57|22.78|22.62|22.73|22.57|63
1642515900000|2022-01-18 14:25:00|22.68|22.52|22.78|22.62|22.8|22.64|22.68|22.52|99
1642516200000|2022-01-18 14:30:00|22.83|22.67|22.93|22.77|22.93|22.77|22.78|22.62|967
1642516500000|2022-01-18 14:35:00|22.98|22.82|23.03|22.87|23.08|22.92|22.93|22.77|1614
1642516800000|2022-01-18 14:40:00|22.98|22.82|22.88|22.72|23.08|22.92|22.83|22.67|1757
1642517100000|2022-01-18 14:45:00|22.93|22.77|23.08|22.92|23.18|23.02|22.88|22.72|984
1642517400000|2022-01-18 14:50:00|23.1|22.94|23.08|22.92|23.18|23.02|23.03|22.87|1120
1642517700000|2022-01-18 14:55:00|23.13|22.97|23.13|22.97|23.28|23.12|23.08|22.92|1548
1642518000000|2022-01-18 15:00:00|23.18|23.02|23.23|23.07|23.33|23.17|23.13|22.97|1310
1642518300000|2022-01-18 15:05:00|23.25|23.09|22.98|22.82|23.28|23.12|22.98|22.82|890
1642518600000|2022-01-18 15:10:00|23.03|22.87|23.08|22.92|23.08|22.92|22.93|22.77|1152
1642518900000|2022-01-18 15:15:00|23.05|22.89|23.08|22.92|23.13|22.97|22.93|22.77|862
1642519200000|2022-01-18 15:20:00|23.13|22.97|23.03|22.87|23.18|23.02|22.98|22.82|613
1642519500000|2022-01-18 15:25:00|22.98|22.82|22.93|22.77|23.08|22.92|22.93|22.77|583
1642519800000|2022-01-18 15:30:00|22.95|22.79|23.05|22.89|23.13|22.97|22.95|22.79|451
1642520100000|2022-01-18 15:35:00|23.03|22.87|23.18|23.02|23.23|23.07|23.03|22.87|551
1642520400000|2022-01-18 15:40:00|23.13|22.97|23.03|22.87|23.23|23.07|22.98|22.82|447
1642520700000|2022-01-18 15:45:00|22.98|22.82|23.03|22.87|23.13|22.97|22.93|22.77|382
1642521000000|2022-01-18 15:50:00|23.08|22.92|23.18|23.02|23.18|23.02|23.03|22.87|574
1642521300000|2022-01-18 15:55:00|23.23|23.07|23.18|23.02|23.23|23.07|23.13|22.97|618
1642521600000|2022-01-18 16:00:00|23.13|22.97|23.13|22.97|23.23|23.07|23.13|22.97|581
1642521900000|2022-01-18 16:05:00|23.15|22.99|23.33|23.17|23.38|23.22|23.08|22.92|668
1642522200000|2022-01-18 16:10:00|23.28|23.12|23.28|23.12|23.38|23.22|23.28|23.12|437
1642522500000|2022-01-18 16:15:00|23.23|23.07|23.13|22.97|23.23|23.07|23.13|22.97|677
1642522800000|2022-01-18 16:20:00|23.18|23.02|23.13|22.97|23.18|23.02|23.08|22.92|482
1642523100000|2022-01-18 16:25:00|23.1|22.94|23.18|23.02|23.18|23.02|23.08|22.92|566
1642523400000|2022-01-18 16:30:00|23.15|22.99|23.28|23.12|23.33|23.17|23.15|22.99|607
1642523700000|2022-01-18 16:35:00|23.23|23.07|23.08|22.92|23.28|23.12|23.03|22.87|629
1642524000000|2022-01-18 16:40:00|23.03|22.87|23.03|22.87|23.13|22.97|23.03|22.87|250
1642524300000|2022-01-18 16:45:00|22.98|22.82|22.93|22.77|23.03|22.87|22.93|22.77|480
1642524600000|2022-01-18 16:50:00|22.88|22.72|22.98|22.82|22.98|22.82|22.88|22.72|354
1642524900000|2022-01-18 16:55:00|22.93|22.77|22.93|22.77|23.03|22.87|22.93|22.77|262
1642525200000|2022-01-18 17:00:00|22.98|22.82|23.08|22.92|23.13|22.97|22.93|22.77|237
1642525500000|2022-01-18 17:05:00|23.13|22.97|23.13|22.97|23.18|23.02|23.13|22.97|383
1642525800000|2022-01-18 17:10:00|23.18|23.02|23.13|22.97|23.23|23.07|23.13|22.97|375
1642526100000|2022-01-18 17:15:00|23.18|23.02|23.13|22.97|23.23|23.07|23.08|22.92|474
1642526400000|2022-01-18 17:20:00|23.11|22.95|23.28|23.12|23.28|23.12|23.11|22.95|446
1642526700000|2022-01-18 17:25:00|23.23|23.07|23.33|23.17|23.33|23.17|23.23|23.07|503
1642527000000|2022-01-18 17:30:00|23.38|23.22|23.33|23.17|23.48|23.32|23.33|23.17|417
1642527300000|2022-01-18 17:35:00|23.38|23.22|23.38|23.22|23.43|23.27|23.33|23.17|375
1642527600000|2022-01-18 17:40:00|23.35|23.19|23.38|23.22|23.38|23.22|23.28|23.12|307
1642527900000|2022-01-18 17:45:00|23.43|23.27|23.53|23.37|23.53|23.37|23.38|23.22|494
1642528200000|2022-01-18 17:50:00|23.48|23.32|23.48|23.32|23.53|23.37|23.43|23.27|317
1642528500000|2022-01-18 17:55:00|23.53|23.37|23.58|23.42|23.58|23.42|23.43|23.27|366
1642528800000|2022-01-18 18:00:00|23.53|23.37|23.58|23.42|23.63|23.47|23.53|23.37|402
1642529100000|2022-01-18 18:05:00|23.63|23.47|23.53|23.37|23.68|23.52|23.48|23.32|447
1642529400000|2022-01-18 18:10:00|23.5|23.34|23.45|23.29|23.53|23.37|23.43|23.27|482
1642529700000|2022-01-18 18:15:00|23.48|23.32|23.33|23.17|23.48|23.32|23.28|23.12|631
1642530000000|2022-01-18 18:20:00|23.38|23.22|23.38|23.22|23.48|23.32|23.33|23.17|164
1642530300000|2022-01-18 18:25:00|23.43|23.27|23.38|23.22|23.43|23.27|23.33|23.17|738
1642530600000|2022-01-18 18:30:00|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|507
1642530900000|2022-01-18 18:35:00|23.28|23.12|23.38|23.22|23.38|23.22|23.23|23.07|612
1642531200000|2022-01-18 18:40:00|23.36|23.2|23.28|23.12|23.38|23.22|23.23|23.07|356
1642531500000|2022-01-18 18:45:00|23.23|23.07|23.38|23.22|23.38|23.22|23.23|23.07|261
1642531800000|2022-01-18 18:50:00|23.33|23.17|23.38|23.22|23.43|23.27|23.33|23.17|402
1642532100000|2022-01-18 18:55:00|23.33|23.17|23.23|23.07|23.33|23.17|23.23|23.07|286
1642532400000|2022-01-18 19:00:00|23.18|23.02|23.18|23.02|23.23|23.07|23.13|22.97|330
1642532700000|2022-01-18 19:05:00|23.16|23|23.18|23.02|23.18|23.02|23.13|22.97|371
1642533000000|2022-01-18 19:10:00|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|125
1642533300000|2022-01-18 19:15:00|23.21|23.05|23.13|22.97|23.23|23.07|23.13|22.97|196
1642533600000|2022-01-18 19:20:00|23.16|23|23.23|23.07|23.23|23.07|23.13|22.97|271
1642533900000|2022-01-18 19:25:00|23.26|23.1|23.23|23.07|23.33|23.17|23.18|23.02|478
1642534200000|2022-01-18 19:30:00|23.18|23.02|23.09|22.93|23.18|23.02|23.04|22.88|526
1642534500000|2022-01-18 19:35:00|23.13|22.97|23.09|22.93|23.14|22.98|23.04|22.88|506
1642534800000|2022-01-18 19:40:00|23.04|22.88|23.09|22.93|23.09|22.93|22.99|22.83|534
1642535100000|2022-01-18 19:45:00|23.08|22.92|22.99|22.83|23.09|22.93|22.99|22.83|355
1642535400000|2022-01-18 19:50:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|370
1642535700000|2022-01-18 19:55:00|22.94|22.78|22.99|22.83|22.99|22.83|22.89|22.73|488
1642536000000|2022-01-18 20:00:00|23.04|22.88|23.04|22.88|23.09|22.93|22.94|22.78|402
1642536300000|2022-01-18 20:05:00|23.09|22.93|23.09|22.93|23.09|22.93|22.99|22.83|381
1642536600000|2022-01-18 20:10:00|23.14|22.98|23.14|22.98|23.14|22.98|23.04|22.88|302
1642536900000|2022-01-18 20:15:00|23.19|23.03|23.24|23.08|23.33|23.17|23.19|23.03|961
1642537200000|2022-01-18 20:20:00|23.28|23.12|23.24|23.08|23.29|23.13|23.19|23.03|492
1642537500000|2022-01-18 20:25:00|23.28|23.12|23.28|23.12|23.33|23.17|23.24|23.08|276
1642537800000|2022-01-18 20:30:00|23.29|23.13|23.33|23.17|23.33|23.17|23.28|23.12|945
1642538100000|2022-01-18 20:35:00|23.38|23.22|23.38|23.22|23.43|23.27|23.33|23.17|787
1642538400000|2022-01-18 20:40:00|23.43|23.27|23.53|23.37|23.53|23.37|23.38|23.22|700
1642538700000|2022-01-18 20:45:00|23.48|23.32|23.43|23.27|23.58|23.42|23.43|23.27|1523
1642539000000|2022-01-18 20:50:00|23.38|23.22|23.58|23.42|23.58|23.42|23.33|23.17|1259
1642539300000|2022-01-18 20:55:00|23.53|23.37|23.48|23.32|23.58|23.42|23.38|23.22|3288
1642539600000|2022-01-18 21:00:00|23.43|23.27|23.48|23.32|23.53|23.37|23.43|23.27|1192
1642539900000|2022-01-18 21:05:00|23.53|23.37|23.43|23.27|23.53|23.37|23.43|23.27|546
1642540200000|2022-01-18 21:10:00|23.41|23.25|23.38|23.22|23.43|23.27|23.33|23.17|574
1642541400000|2022-01-18 21:30:00|23.33|23.17|23.36|23.2|23.38|23.22|23.33|23.17|740
1642541700000|2022-01-18 21:35:00|23.33|23.17|23.33|23.17|23.36|23.2|23.33|23.17|72
1642542000000|2022-01-18 21:40:00|23.36|23.2|23.33|23.17|23.38|23.22|23.33|23.17|41
1642542300000|2022-01-18 21:45:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|35
1642542600000|2022-01-18 21:50:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|38
1642542900000|2022-01-18 21:55:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|91
1642546800000|2022-01-18 23:00:00|23.4|23.24|23.33|23.17|23.41|23.25|23.31|23.15|91
1642547100000|2022-01-18 23:05:00|23.31|23.15|23.33|23.17|23.33|23.17|23.28|23.12|18
1642547400000|2022-01-18 23:10:00|23.31|23.15|23.33|23.17|23.33|23.17|23.28|23.12|15
1642547700000|2022-01-18 23:15:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1642548000000|2022-01-18 23:20:00|23.36|23.2|23.31|23.15|23.38|23.22|23.31|23.15|97
1642548300000|2022-01-18 23:25:00|23.33|23.17|23.33|23.17|23.33|23.17|23.29|23.13|22
1642548600000|2022-01-18 23:30:00|23.31|23.15|23.38|23.22|23.38|23.22|23.29|23.13|47
1642548900000|2022-01-18 23:35:00|23.36|23.2|23.36|23.2|23.38|23.22|23.33|23.17|37
1642549200000|2022-01-18 23:40:00|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|23
1642549500000|2022-01-18 23:45:00|23.36|23.2|23.38|23.22|23.38|23.22|23.33|23.17|14
1642549800000|2022-01-18 23:50:00|23.33|23.17|23.33|23.17|23.38|23.22|23.33|23.17|20
1642550100000|2022-01-18 23:55:00|23.36|23.2|23.43|23.27|23.43|23.27|23.33|23.17|27
1642550400000|2022-01-19 00:00:00|23.38|23.22|23.33|23.17|23.41|23.25|23.33|23.17|79
1642550700000|2022-01-19 00:05:00|23.29|23.13|23.33|23.17|23.38|23.22|23.29|23.13|40
1642551000000|2022-01-19 00:10:00|23.36|23.2|23.43|23.27|23.43|23.27|23.33|23.17|76
1642551300000|2022-01-19 00:15:00|23.38|23.22|23.38|23.22|23.43|23.27|23.33|23.17|44
1642551600000|2022-01-19 00:20:00|23.36|23.2|23.33|23.17|23.38|23.22|23.33|23.17|37
1642551900000|2022-01-19 00:25:00|23.36|23.2|23.38|23.22|23.38|23.22|23.33|23.17|31
1642552200000|2022-01-19 00:30:00|23.36|23.2|23.38|23.22|23.38|23.22|23.33|23.17|12
1642552500000|2022-01-19 00:35:00|23.34|23.18|23.38|23.22|23.43|23.27|23.34|23.18|17
1642552800000|2022-01-19 00:40:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|6
1642553100000|2022-01-19 00:45:00|23.39|23.23|23.46|23.3|23.48|23.32|23.39|23.23|56
1642553400000|2022-01-19 00:50:00|23.44|23.28|23.49|23.33|23.53|23.37|23.44|23.28|91
1642553700000|2022-01-19 00:55:00|23.48|23.32|23.44|23.28|23.48|23.32|23.44|23.28|11
1642554000000|2022-01-19 01:00:00|23.43|23.27|23.34|23.18|23.43|23.27|23.34|23.18|48
1642554300000|2022-01-19 01:05:00|23.29|23.13|23.29|23.13|23.29|23.13|23.24|23.08|58
1642554600000|2022-01-19 01:10:00|23.24|23.08|23.24|23.08|23.29|23.13|23.19|23.03|24
1642554900000|2022-01-19 01:15:00|23.19|23.03|23.26|23.1|23.29|23.13|23.19|23.03|31
1642555200000|2022-01-19 01:20:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|0
1642555500000|2022-01-19 01:25:00|23.19|23.03|23.19|23.03|23.24|23.08|23.14|22.98|42
1642555800000|2022-01-19 01:30:00|23.16|23|23.19|23.03|23.19|23.03|23.14|22.98|37
1642556100000|2022-01-19 01:35:00|||||||||13
1642556400000|2022-01-19 01:40:00|23.14|22.98|23.24|23.08|23.24|23.08|23.14|22.98|56
1642556700000|2022-01-19 01:45:00|23.21|23.05|23.43|23.27|23.43|23.27|23.19|23.03|121
1642557000000|2022-01-19 01:50:00|23.41|23.25|23.44|23.28|23.44|23.28|23.39|23.23|30
1642557300000|2022-01-19 01:55:00|23.43|23.27|23.44|23.28|23.48|23.32|23.43|23.27|14
1642557600000|2022-01-19 02:00:00|23.43|23.27|23.39|23.23|23.48|23.32|23.39|23.23|47
1642557900000|2022-01-19 02:05:00|23.34|23.18|23.34|23.18|23.36|23.2|23.34|23.18|1
1642558200000|2022-01-19 02:10:00|23.36|23.2|23.24|23.08|23.36|23.2|23.24|23.08|24
1642558500000|2022-01-19 02:15:00|23.26|23.1|23.24|23.08|23.29|23.13|23.19|23.03|20
1642558800000|2022-01-19 02:20:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|21
1642559100000|2022-01-19 02:25:00|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|5
1642559400000|2022-01-19 02:30:00|23.29|23.13|23.29|23.13|23.29|23.13|23.24|23.08|12
1642559700000|2022-01-19 02:35:00|23.34|23.18|23.36|23.2|23.39|23.23|23.29|23.13|16
1642560000000|2022-01-19 02:40:00|23.39|23.23|23.49|23.33|23.49|23.33|23.34|23.18|58
1642560300000|2022-01-19 02:45:00|23.51|23.35|23.59|23.43|23.59|23.43|23.49|23.33|23
1642560600000|2022-01-19 02:50:00|23.56|23.4|23.59|23.43|23.64|23.48|23.54|23.38|65
1642560900000|2022-01-19 02:55:00|23.54|23.38|23.56|23.4|23.59|23.43|23.54|23.38|35
1642561200000|2022-01-19 03:00:00|23.54|23.38|23.59|23.43|23.64|23.48|23.54|23.38|41
1642561500000|2022-01-19 03:05:00|23.61|23.45|23.71|23.55|23.73|23.57|23.59|23.43|70
1642561800000|2022-01-19 03:10:00|23.69|23.53|23.69|23.53|23.73|23.57|23.68|23.52|16
1642562100000|2022-01-19 03:15:00|23.71|23.55|23.64|23.48|23.73|23.57|23.59|23.43|50
1642562400000|2022-01-19 03:20:00|23.66|23.5|23.73|23.57|23.78|23.62|23.64|23.48|91
1642562700000|2022-01-19 03:25:00|23.76|23.6|23.78|23.62|23.78|23.62|23.73|23.57|61
1642563000000|2022-01-19 03:30:00|23.74|23.58|23.78|23.62|23.81|23.65|23.69|23.53|90
1642563300000|2022-01-19 03:35:00|23.81|23.65|23.74|23.58|23.81|23.65|23.74|23.58|21
1642563600000|2022-01-19 03:40:00|23.76|23.6|23.78|23.62|23.83|23.67|23.74|23.58|72
1642563900000|2022-01-19 03:45:00|23.74|23.58|23.78|23.62|23.83|23.67|23.74|23.58|82
1642564200000|2022-01-19 03:50:00|23.74|23.58|23.73|23.57|23.81|23.65|23.73|23.57|43
1642564500000|2022-01-19 03:55:00|23.74|23.58|23.73|23.57|23.78|23.62|23.73|23.57|4
1642564800000|2022-01-19 04:00:00|23.74|23.58|23.69|23.53|23.78|23.62|23.69|23.53|11
1642565100000|2022-01-19 04:05:00|23.73|23.57|23.73|23.57|23.73|23.57|23.69|23.53|15
1642565400000|2022-01-19 04:10:00|23.69|23.53|23.73|23.57|23.74|23.58|23.69|23.53|10
1642565700000|2022-01-19 04:15:00|23.74|23.58|23.76|23.6|23.79|23.63|23.73|23.57|2
1642566000000|2022-01-19 04:20:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1642566300000|2022-01-19 04:25:00|23.69|23.53|23.69|23.53|23.74|23.58|23.69|23.53|26
1642566600000|2022-01-19 04:30:00|23.64|23.48|23.69|23.53|23.71|23.55|23.64|23.48|42
1642566900000|2022-01-19 04:35:00|23.71|23.55|23.74|23.58|23.74|23.58|23.69|23.53|14
1642567200000|2022-01-19 04:40:00|23.76|23.6|23.78|23.62|23.79|23.63|23.74|23.58|23
1642567500000|2022-01-19 04:45:00|23.79|23.63|23.79|23.63|23.79|23.63|23.74|23.58|32
1642567800000|2022-01-19 04:50:00|23.83|23.67|23.84|23.68|23.88|23.72|23.79|23.63|167
1642568100000|2022-01-19 04:55:00|23.83|23.67|23.98|23.82|24.03|23.87|23.83|23.67|180
1642568400000|2022-01-19 05:00:00|24.03|23.87|23.98|23.82|24.03|23.87|23.93|23.77|24
1642568700000|2022-01-19 05:05:00|23.93|23.77|23.98|23.82|23.98|23.82|23.93|23.77|9
1642569000000|2022-01-19 05:10:00|24.03|23.87|23.93|23.77|24.03|23.87|23.93|23.77|31
1642569300000|2022-01-19 05:15:00|23.98|23.82|23.98|23.82|23.98|23.82|23.93|23.77|12
1642569600000|2022-01-19 05:20:00|24.03|23.87|23.98|23.82|24.03|23.87|23.98|23.82|12
1642569900000|2022-01-19 05:25:00|24.01|23.85|24.03|23.87|24.03|23.87|23.98|23.82|24
1642570200000|2022-01-19 05:30:00|23.98|23.82|24.03|23.87|24.03|23.87|23.98|23.82|23
1642570500000|2022-01-19 05:35:00|24.01|23.85|23.98|23.82|24.03|23.87|23.93|23.77|11
1642570800000|2022-01-19 05:40:00|24.01|23.85|24.03|23.87|24.03|23.87|23.98|23.82|7
1642571400000|2022-01-19 05:50:00|23.98|23.82|23.98|23.82|23.98|23.82|23.93|23.77|28
1642571700000|2022-01-19 05:55:00|24.03|23.87|23.89|23.73|24.03|23.87|23.88|23.72|81
1642572000000|2022-01-19 06:00:00|23.88|23.72|23.83|23.67|23.98|23.82|23.83|23.67|63
1642572300000|2022-01-19 06:05:00|23.84|23.68|23.79|23.63|23.84|23.68|23.74|23.58|60
1642572600000|2022-01-19 06:10:00|23.78|23.62|23.79|23.63|23.79|23.63|23.74|23.58|61
1642572900000|2022-01-19 06:15:00|||||||||2
1642573200000|2022-01-19 06:20:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|15
1642573500000|2022-01-19 06:25:00|23.79|23.63|23.79|23.63|23.79|23.63|23.74|23.58|12
1642573800000|2022-01-19 06:30:00|23.84|23.68|23.89|23.73|23.89|23.73|23.79|23.63|51
1642574100000|2022-01-19 06:35:00|23.86|23.7|23.79|23.63|23.86|23.7|23.79|23.63|13
1642574400000|2022-01-19 06:40:00|23.81|23.65|23.79|23.63|23.84|23.68|23.74|23.58|2
1642574700000|2022-01-19 06:45:00|23.76|23.6|23.79|23.63|23.79|23.63|23.74|23.58|6
1642575000000|2022-01-19 06:50:00|23.76|23.6|23.79|23.63|23.79|23.63|23.74|23.58|7
1642575300000|2022-01-19 06:55:00|23.76|23.6|23.86|23.7|23.89|23.73|23.76|23.6|55
1642575600000|2022-01-19 07:00:00|23.89|23.73|23.89|23.73|23.99|23.83|23.84|23.68|97
1642575900000|2022-01-19 07:05:00|23.84|23.68|23.89|23.73|23.94|23.78|23.79|23.63|38
1642576200000|2022-01-19 07:10:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|29
1642576500000|2022-01-19 07:15:00|23.94|23.78|23.89|23.73|23.94|23.78|23.84|23.68|23
1642576800000|2022-01-19 07:20:00|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|24
1642577100000|2022-01-19 07:25:00|23.98|23.82|23.99|23.83|23.99|23.83|23.94|23.78|3
1642577400000|2022-01-19 07:30:00|23.98|23.82|23.89|23.73|23.99|23.83|23.89|23.73|11
1642577700000|2022-01-19 07:35:00|23.94|23.78|23.94|23.78|23.98|23.82|23.89|23.73|7
1642578000000|2022-01-19 07:40:00|23.89|23.73|23.99|23.83|23.99|23.83|23.89|23.73|8
1642578300000|2022-01-19 07:45:00|23.94|23.78|23.89|23.73|23.99|23.83|23.84|23.68|46
1642578600000|2022-01-19 07:50:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|16
1642578900000|2022-01-19 07:55:00|23.94|23.78|23.89|23.73|24.04|23.88|23.89|23.73|125
1642579200000|2022-01-19 08:00:00|23.94|23.78|23.94|23.78|24.04|23.88|23.81|23.65|132
1642579500000|2022-01-19 08:05:00|23.91|23.75|23.79|23.63|23.94|23.78|23.79|23.63|75
1642579800000|2022-01-19 08:10:00|23.74|23.58|23.79|23.63|23.79|23.63|23.69|23.53|154
1642580100000|2022-01-19 08:15:00|23.74|23.58|23.74|23.58|23.79|23.63|23.69|23.53|50
1642580400000|2022-01-19 08:20:00|23.69|23.53|23.74|23.58|23.84|23.68|23.69|23.53|46
1642580700000|2022-01-19 08:25:00|23.69|23.53|23.79|23.63|23.84|23.68|23.69|23.53|74
1642581000000|2022-01-19 08:30:00|23.81|23.65|23.69|23.53|23.81|23.65|23.64|23.48|111
1642581300000|2022-01-19 08:35:00|23.67|23.51|23.59|23.43|23.69|23.53|23.54|23.38|73
1642581600000|2022-01-19 08:40:00|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|113
1642581900000|2022-01-19 08:45:00|23.57|23.41|23.54|23.38|23.59|23.43|23.49|23.33|26
1642582200000|2022-01-19 08:50:00|23.57|23.41|23.44|23.28|23.59|23.43|23.4|23.24|72
1642582500000|2022-01-19 08:55:00|23.4|23.24|23.44|23.28|23.49|23.33|23.4|23.24|43
1642582800000|2022-01-19 09:00:00|23.45|23.29|23.44|23.28|23.52|23.36|23.4|23.24|31
1642583100000|2022-01-19 09:05:00|23.42|23.26|23.44|23.28|23.44|23.28|23.4|23.24|41
1642583400000|2022-01-19 09:10:00|23.42|23.26|23.45|23.29|23.47|23.31|23.4|23.24|23
1642583700000|2022-01-19 09:15:00|23.47|23.31|23.4|23.24|23.5|23.34|23.4|23.24|46
1642584000000|2022-01-19 09:20:00|23.45|23.29|23.47|23.31|23.5|23.34|23.4|23.24|84
1642584300000|2022-01-19 09:25:00|23.5|23.34|23.55|23.39|23.55|23.39|23.45|23.29|39
1642584600000|2022-01-19 09:30:00|23.54|23.38|23.5|23.34|23.59|23.43|23.49|23.33|52
1642584900000|2022-01-19 09:35:00|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|17
1642585200000|2022-01-19 09:40:00|23.4|23.24|23.3|23.14|23.45|23.29|23.25|23.09|288
1642585500000|2022-01-19 09:45:00|23.32|23.16|23.3|23.14|23.35|23.19|23.25|23.09|43
1642585800000|2022-01-19 09:50:00|23.27|23.11|23.25|23.09|23.3|23.14|23.25|23.09|75
1642586100000|2022-01-19 09:55:00|23.2|23.04|23.2|23.04|23.25|23.09|23.15|22.99|68
1642586400000|2022-01-19 10:00:00|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|39
1642586700000|2022-01-19 10:05:00|23.2|23.04|23.2|23.04|23.2|23.04|23.15|22.99|31
1642587000000|2022-01-19 10:10:00|23.22|23.06|23.25|23.09|23.3|23.14|23.2|23.04|56
1642587300000|2022-01-19 10:15:00|23.27|23.11|23.25|23.09|23.3|23.14|23.25|23.09|62
1642587600000|2022-01-19 10:20:00|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|9
1642587900000|2022-01-19 10:25:00|23.22|23.06|23.25|23.09|23.3|23.14|23.22|23.06|38
1642588200000|2022-01-19 10:30:00|23.27|23.11|23.2|23.04|23.3|23.14|23.2|23.04|18
1642588500000|2022-01-19 10:35:00|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|23
1642588800000|2022-01-19 10:40:00|23.22|23.06|23.3|23.14|23.3|23.14|23.2|23.04|17
1642589100000|2022-01-19 10:45:00|23.25|23.09|23.25|23.09|23.27|23.11|23.2|23.04|14
1642589400000|2022-01-19 10:50:00|23.27|23.11|23.3|23.14|23.3|23.14|23.25|23.09|29
1642589700000|2022-01-19 10:55:00|23.25|23.09|23.15|22.99|23.3|23.14|23.15|22.99|82
1642590000000|2022-01-19 11:00:00|23.18|23.02|23.13|22.97|23.2|23.04|23.1|22.94|83
1642590300000|2022-01-19 11:05:00|23.15|22.99|23.15|22.99|23.2|23.04|23.1|22.94|42
1642590600000|2022-01-19 11:10:00|23.2|23.04|23.2|23.04|23.2|23.04|23.15|22.99|24
1642590900000|2022-01-19 11:15:00|23.23|23.07|23.25|23.09|23.25|23.09|23.2|23.04|33
1642591200000|2022-01-19 11:20:00|23.27|23.11|23.3|23.14|23.35|23.19|23.25|23.09|56
1642591500000|2022-01-19 11:25:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|72
1642591800000|2022-01-19 11:30:00|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|17
1642592100000|2022-01-19 11:35:00|23.25|23.09|23.25|23.09|23.3|23.14|23.25|23.09|18
1642592400000|2022-01-19 11:40:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|9
1642592700000|2022-01-19 11:45:00|23.25|23.09|23.2|23.04|23.3|23.14|23.2|23.04|20
1642593000000|2022-01-19 11:50:00|23.15|22.99|23.1|22.94|23.15|22.99|23.1|22.94|48
1642593300000|2022-01-19 11:55:00|23.15|22.99|23.1|22.94|23.15|22.99|23.06|22.9|35
1642593600000|2022-01-19 12:00:00|23.08|22.92|23.06|22.9|23.1|22.94|23.05|22.89|99
1642593900000|2022-01-19 12:05:00|23.08|22.92|23.05|22.89|23.1|22.94|23.01|22.85|145
1642594200000|2022-01-19 12:10:00|23.01|22.85|23.05|22.89|23.1|22.94|23.01|22.85|70
1642594500000|2022-01-19 12:15:00|23.03|22.87|23.05|22.89|23.1|22.94|23.01|22.85|113
1642594800000|2022-01-19 12:20:00|23.06|22.9|23.1|22.94|23.1|22.94|23.05|22.89|28
1642595100000|2022-01-19 12:25:00|23.08|22.92|23.1|22.94|23.1|22.94|23.06|22.9|7
1642595400000|2022-01-19 12:30:00|23.06|22.9|23.03|22.87|23.1|22.94|23.01|22.85|11
1642595700000|2022-01-19 12:35:00|23.01|22.85|23.15|22.99|23.15|22.99|23.01|22.85|95
1642596000000|2022-01-19 12:40:00|23.18|23.02|23.15|22.99|23.18|23.02|23.15|22.99|29
1642596300000|2022-01-19 12:45:00|23.1|22.94|23.05|22.89|23.15|22.99|23.05|22.89|29
1642596600000|2022-01-19 12:50:00|23.06|22.9|23.05|22.89|23.1|22.94|23.05|22.89|16
1642596900000|2022-01-19 12:55:00|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|79
1642597200000|2022-01-19 13:00:00|23.03|22.87|23.01|22.85|23.03|22.87|23.01|22.85|14
1642597500000|2022-01-19 13:05:00|22.96|22.8|22.91|22.75|23.01|22.85|22.91|22.75|158
1642597800000|2022-01-19 13:10:00|22.88|22.72|22.91|22.75|22.96|22.8|22.86|22.7|238
1642598100000|2022-01-19 13:15:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|145
1642598400000|2022-01-19 13:20:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|48
1642598700000|2022-01-19 13:25:00|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|99
1642599000000|2022-01-19 13:30:00|22.91|22.75|22.91|22.75|22.96|22.8|22.86|22.7|48
1642599300000|2022-01-19 13:35:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|41
1642599600000|2022-01-19 13:40:00|22.86|22.7|23.01|22.85|23.01|22.85|22.86|22.7|81
1642599900000|2022-01-19 13:45:00|22.96|22.8|23.01|22.85|23.06|22.9|22.96|22.8|174
1642600200000|2022-01-19 13:50:00|22.98|22.82|23.01|22.85|23.01|22.85|22.91|22.75|141
1642600500000|2022-01-19 13:55:00|22.99|22.83|23.01|22.85|23.01|22.85|22.91|22.75|155
1642600800000|2022-01-19 14:00:00|22.99|22.83|23.16|23|23.21|23.05|22.96|22.8|504
1642601100000|2022-01-19 14:05:00|23.11|22.95|23.16|23|23.16|23|23.11|22.95|255
1642601400000|2022-01-19 14:10:00|23.13|22.97|23.13|22.97|23.16|23|23.11|22.95|126
1642601700000|2022-01-19 14:15:00|23.11|22.95|23.11|22.95|23.16|23|23.11|22.95|154
1642602000000|2022-01-19 14:20:00|23.06|22.9|23.11|22.95|23.11|22.95|23.04|22.88|410
1642602300000|2022-01-19 14:25:00|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|100
1642602600000|2022-01-19 14:30:00|23.04|22.88|23.26|23.1|23.26|23.1|23.01|22.85|1348
1642602900000|2022-01-19 14:35:00|23.21|23.05|23.06|22.9|23.26|23.1|23.01|22.85|972
1642603200000|2022-01-19 14:40:00|23.11|22.95|23.16|23|23.31|23.15|23.11|22.95|805
1642603500000|2022-01-19 14:45:00|23.18|23.02|23.21|23.05|23.21|23.05|23.01|22.85|675
1642603800000|2022-01-19 14:50:00|23.26|23.1|23.06|22.9|23.26|23.1|23.06|22.9|626
1642604100000|2022-01-19 14:55:00|23.01|22.85|22.96|22.8|23.06|22.9|22.96|22.8|960
1642604400000|2022-01-19 15:00:00|22.94|22.78|23.06|22.9|23.21|23.05|22.94|22.78|1404
1642604700000|2022-01-19 15:05:00|23.09|22.93|23.26|23.1|23.31|23.15|23.09|22.93|583
1642605000000|2022-01-19 15:10:00|23.21|23.05|23.23|23.07|23.31|23.15|23.21|23.05|633
1642605300000|2022-01-19 15:15:00|23.21|23.05|23.31|23.15|23.41|23.25|23.21|23.05|521
1642605600000|2022-01-19 15:20:00|23.28|23.12|23.46|23.3|23.46|23.3|23.28|23.12|386
1642605900000|2022-01-19 15:25:00|23.48|23.32|23.53|23.37|23.56|23.4|23.46|23.3|611
1642606200000|2022-01-19 15:30:00|23.51|23.35|23.56|23.4|23.61|23.45|23.51|23.35|482
1642606500000|2022-01-19 15:35:00|23.58|23.42|23.61|23.45|23.61|23.45|23.51|23.35|362
1642606800000|2022-01-19 15:40:00|23.65|23.49|23.56|23.4|23.65|23.49|23.51|23.35|327
1642607100000|2022-01-19 15:45:00|23.51|23.35|23.61|23.45|23.7|23.54|23.51|23.35|667
1642607400000|2022-01-19 15:50:00|23.6|23.44|23.51|23.35|23.6|23.44|23.46|23.3|501
1642607700000|2022-01-19 15:55:00|23.53|23.37|23.55|23.39|23.61|23.45|23.46|23.3|433
1642608000000|2022-01-19 16:00:00|23.56|23.4|23.56|23.4|23.6|23.44|23.46|23.3|386
1642608300000|2022-01-19 16:05:00|23.6|23.44|23.65|23.49|23.7|23.54|23.56|23.4|502
1642608600000|2022-01-19 16:10:00|23.7|23.54|23.8|23.64|23.8|23.64|23.65|23.49|596
1642608900000|2022-01-19 16:15:00|23.75|23.59|23.8|23.64|23.85|23.69|23.75|23.59|497
1642609200000|2022-01-19 16:20:00|23.78|23.62|23.99|23.83|23.99|23.83|23.75|23.59|502
1642609500000|2022-01-19 16:25:00|23.97|23.81|23.85|23.69|23.99|23.83|23.8|23.64|557
1642609800000|2022-01-19 16:30:00|23.82|23.66|23.94|23.78|23.94|23.78|23.75|23.59|734
1642610100000|2022-01-19 16:35:00|23.9|23.74|23.9|23.74|24.04|23.88|23.85|23.69|591
1642610400000|2022-01-19 16:40:00|23.92|23.76|23.92|23.76|24.04|23.88|23.85|23.69|370
1642610700000|2022-01-19 16:45:00|23.94|23.78|23.7|23.54|23.94|23.78|23.65|23.49|483
1642611000000|2022-01-19 16:50:00|23.72|23.56|23.5|23.34|23.75|23.59|23.5|23.34|549
1642611300000|2022-01-19 16:55:00|23.53|23.37|23.5|23.34|23.55|23.39|23.5|23.34|359
1642611600000|2022-01-19 17:00:00|23.45|23.29|23.4|23.24|23.45|23.29|23.33|23.17|798
1642611900000|2022-01-19 17:05:00|23.36|23.2|23.3|23.14|23.4|23.24|23.26|23.1|291
1642612200000|2022-01-19 17:10:00|23.28|23.12|23.16|23|23.3|23.14|23.16|23|375
1642612500000|2022-01-19 17:15:00|23.2|23.04|23.2|23.04|23.21|23.05|23.18|23.02|190
1642612800000|2022-01-19 17:20:00|23.18|23.02|23.11|22.95|23.21|23.05|23.06|22.9|387
1642613100000|2022-01-19 17:25:00|23.16|23|23.06|22.9|23.16|23|23.06|22.9|240
1642613400000|2022-01-19 17:30:00|23.01|22.85|23.06|22.9|23.06|22.9|22.96|22.8|483
1642613700000|2022-01-19 17:35:00|23.11|22.95|23.11|22.95|23.11|22.95|23.01|22.85|447
1642614000000|2022-01-19 17:40:00|23.06|22.9|23.11|22.95|23.16|23|23.06|22.9|166
1642614300000|2022-01-19 17:45:00|23.06|22.9|23.01|22.85|23.11|22.95|22.91|22.75|372
1642614600000|2022-01-19 17:50:00|22.99|22.83|23.11|22.95|23.11|22.95|22.99|22.83|292
1642614900000|2022-01-19 17:55:00|23.06|22.9|23.01|22.85|23.11|22.95|22.96|22.8|251
1642615200000|2022-01-19 18:00:00|22.99|22.83|22.96|22.8|23.16|23|22.96|22.8|451
1642615500000|2022-01-19 18:05:00|22.99|22.83|23.01|22.85|23.06|22.9|22.96|22.8|255
1642615800000|2022-01-19 18:10:00|22.96|22.8|22.96|22.8|23.04|22.88|22.96|22.8|156
1642616100000|2022-01-19 18:15:00|23.01|22.85|23.01|22.85|23.01|22.85|22.96|22.8|255
1642616400000|2022-01-19 18:20:00|23.06|22.9|23.06|22.9|23.11|22.95|23.01|22.85|270
1642616700000|2022-01-19 18:25:00|23.04|22.88|23.11|22.95|23.11|22.95|23.01|22.85|242
1642617000000|2022-01-19 18:30:00|23.16|23|23.01|22.85|23.16|23|23.01|22.85|231
1642617300000|2022-01-19 18:35:00|23.06|22.9|23.11|22.95|23.16|23|23.01|22.85|578
1642617600000|2022-01-19 18:40:00|23.13|22.97|23.06|22.9|23.16|23|23.06|22.9|220
1642617900000|2022-01-19 18:45:00|23.09|22.93|23.11|22.95|23.16|23|23.06|22.9|163
1642618200000|2022-01-19 18:50:00|23.16|23|23.11|22.95|23.21|23.05|23.11|22.95|309
1642618500000|2022-01-19 18:55:00|23.06|22.9|23.11|22.95|23.11|22.95|23.01|22.85|249
1642618800000|2022-01-19 19:00:00|23.09|22.93|23.16|23|23.16|23|23.06|22.9|176
1642619100000|2022-01-19 19:05:00|23.19|23.03|23.36|23.2|23.41|23.25|23.19|23.03|336
1642619400000|2022-01-19 19:10:00|23.41|23.25|23.5|23.34|23.51|23.35|23.41|23.25|219
1642619700000|2022-01-19 19:15:00|23.46|23.3|23.45|23.29|23.55|23.39|23.45|23.29|357
1642620000000|2022-01-19 19:20:00|23.46|23.3|23.5|23.34|23.6|23.44|23.41|23.25|355
1642620300000|2022-01-19 19:25:00|23.55|23.39|23.55|23.39|23.55|23.39|23.45|23.29|340
1642620600000|2022-01-19 19:30:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|216
1642620900000|2022-01-19 19:35:00|23.6|23.44|23.6|23.44|23.6|23.44|23.45|23.29|359
1642621200000|2022-01-19 19:40:00|23.55|23.39|23.41|23.25|23.6|23.44|23.4|23.24|498
1642621500000|2022-01-19 19:45:00|23.43|23.27|23.5|23.34|23.55|23.39|23.4|23.24|467
1642621800000|2022-01-19 19:50:00|23.48|23.32|23.45|23.29|23.5|23.34|23.41|23.25|299
1642622100000|2022-01-19 19:55:00|23.41|23.25|23.4|23.24|23.45|23.29|23.31|23.15|336
1642622400000|2022-01-19 20:00:00|23.41|23.25|23.45|23.29|23.5|23.34|23.36|23.2|436
1642622700000|2022-01-19 20:05:00|23.4|23.24|23.5|23.34|23.5|23.34|23.35|23.19|323
1642623000000|2022-01-19 20:10:00|23.46|23.3|23.35|23.19|23.5|23.34|23.31|23.15|403
1642623300000|2022-01-19 20:15:00|23.33|23.17|23.4|23.24|23.45|23.29|23.31|23.15|314
1642623600000|2022-01-19 20:20:00|23.41|23.25|23.41|23.25|23.46|23.3|23.31|23.15|227
1642623900000|2022-01-19 20:25:00|23.38|23.22|23.6|23.44|23.6|23.44|23.36|23.2|401
1642624200000|2022-01-19 20:30:00|23.56|23.4|23.8|23.64|23.8|23.64|23.55|23.39|832
1642624500000|2022-01-19 20:35:00|23.85|23.69|23.75|23.59|23.85|23.69|23.7|23.54|617
1642624800000|2022-01-19 20:40:00|23.8|23.64|23.6|23.44|23.8|23.64|23.6|23.44|352
1642625100000|2022-01-19 20:45:00|23.61|23.45|23.6|23.44|23.65|23.49|23.51|23.35|442
1642625400000|2022-01-19 20:50:00|23.61|23.45|23.8|23.64|23.85|23.69|23.61|23.45|994
1642625700000|2022-01-19 20:55:00|23.75|23.59|24.09|23.93|24.29|24.13|23.75|23.59|3830
1642626000000|2022-01-19 21:00:00|24.04|23.88|24.09|23.93|24.19|24.03|24.04|23.88|814
1642626300000|2022-01-19 21:05:00|24.04|23.88|24.12|23.96|24.14|23.98|24.02|23.86|521
1642626600000|2022-01-19 21:10:00|24.09|23.93|24.12|23.96|24.14|23.98|24.09|23.93|468
1642627800000|2022-01-19 21:30:00|24.19|24.03|24.19|24.03|24.19|24.03|24.14|23.98|541
1642628100000|2022-01-19 21:35:00|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|8
1642628400000|2022-01-19 21:40:00|24.17|24.01|24.17|24.01|24.19|24.03|24.14|23.98|51
1642628700000|2022-01-19 21:45:00|24.14|23.98|24.14|23.98|24.17|24.01|24.09|23.93|76
1642629000000|2022-01-19 21:50:00|24.12|23.96|24.19|24.03|24.19|24.03|24.09|23.93|166
1642629300000|2022-01-19 21:55:00|24.16|24|24.16|24|24.19|24.03|24.14|23.98|130
1642633200000|2022-01-19 23:00:00|24.17|24.01|24.09|23.93|24.17|24.01|24.07|23.91|95
1642633500000|2022-01-19 23:05:00|||||||||13
1642633800000|2022-01-19 23:10:00|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|39
1642634100000|2022-01-19 23:15:00|24.04|23.88|24.09|23.93|24.14|23.98|24.04|23.88|45
1642634400000|2022-01-19 23:20:00|24.14|23.98|24.14|23.98|24.17|24.01|24.09|23.93|38
1642634700000|2022-01-19 23:25:00|24.09|23.93|24.16|24|24.19|24.03|24.09|23.93|17
1642635000000|2022-01-19 23:30:00|24.14|23.98|24.14|23.98|24.14|23.98|24.09|23.93|12
1642635300000|2022-01-19 23:35:00|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|5
1642635600000|2022-01-19 23:40:00|24.12|23.96|24.09|23.93|24.14|23.98|24.09|23.93|3
1642635900000|2022-01-19 23:45:00|24.12|23.96|24.14|23.98|24.14|23.98|24.09|23.93|9
1642636200000|2022-01-19 23:50:00|24.17|24.01|24.24|24.08|24.29|24.13|24.16|24|93
1642636500000|2022-01-19 23:55:00|24.29|24.13|24.24|24.08|24.29|24.13|24.24|24.08|13
1642636800000|2022-01-20 00:00:00|24.19|24.03|24.04|23.88|24.19|24.03|24.04|23.88|128
1642637100000|2022-01-20 00:05:00|23.99|23.83|23.95|23.79|24.04|23.88|23.94|23.78|100
1642637400000|2022-01-20 00:10:00|23.99|23.83|23.9|23.74|23.99|23.83|23.89|23.73|18
1642637700000|2022-01-20 00:15:00|23.92|23.76|23.9|23.74|23.94|23.78|23.85|23.69|49
1642638000000|2022-01-20 00:20:00|23.95|23.79|23.85|23.69|23.95|23.79|23.85|23.69|28
1642638300000|2022-01-20 00:25:00|23.87|23.71|23.85|23.69|23.92|23.76|23.85|23.69|15
1642638600000|2022-01-20 00:30:00|23.87|23.71|23.85|23.69|23.9|23.74|23.85|23.69|15
1642638900000|2022-01-20 00:35:00|23.9|23.74|23.95|23.79|23.95|23.79|23.87|23.71|33
1642639200000|2022-01-20 00:40:00|23.9|23.74|23.95|23.79|24|23.84|23.9|23.74|15
1642639500000|2022-01-20 00:45:00|23.97|23.81|24|23.84|24|23.84|23.95|23.79|9
1642639800000|2022-01-20 00:50:00|24.02|23.86|24|23.84|24.05|23.89|24|23.84|10
1642640100000|2022-01-20 00:55:00|23.97|23.81|23.95|23.79|24|23.84|23.95|23.79|9
1642640400000|2022-01-20 01:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.85|23.69|67
1642640700000|2022-01-20 01:05:00|23.92|23.76|23.95|23.79|24|23.84|23.9|23.74|30
1642641000000|2022-01-20 01:10:00|23.92|23.76|24|23.84|24.04|23.88|23.92|23.76|20
1642641300000|2022-01-20 01:15:00|24.04|23.88|24.22|24.06|24.24|24.08|24.04|23.88|122
1642641600000|2022-01-20 01:20:00|24.24|24.08|24.19|24.03|24.29|24.13|24.19|24.03|39
1642641900000|2022-01-20 01:25:00|24.24|24.08|24.05|23.89|24.24|24.08|24.05|23.89|38
1642642200000|2022-01-20 01:30:00|24.07|23.91|24|23.84|24.09|23.93|24|23.84|16
1642642500000|2022-01-20 01:35:00|24.04|23.88|24|23.84|24.04|23.88|23.95|23.79|20
1642642800000|2022-01-20 01:40:00|23.99|23.83|24|23.84|24.09|23.93|23.97|23.81|24
1642643100000|2022-01-20 01:45:00|23.99|23.83|23.95|23.79|23.99|23.83|23.9|23.74|12
1642643400000|2022-01-20 01:50:00|23.97|23.81|23.95|23.79|24|23.84|23.95|23.79|6
1642643700000|2022-01-20 01:55:00|23.99|23.83|23.97|23.81|24|23.84|23.95|23.79|6
1642644000000|2022-01-20 02:00:00|23.95|23.79|23.9|23.74|23.97|23.81|23.85|23.69|31
1642644300000|2022-01-20 02:05:00|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|3
1642644600000|2022-01-20 02:10:00|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|18
1642644900000|2022-01-20 02:15:00|23.87|23.71|23.85|23.69|23.9|23.74|23.85|23.69|4
1642645200000|2022-01-20 02:20:00|23.9|23.74|23.9|23.74|23.9|23.74|23.85|23.69|9
1642645500000|2022-01-20 02:25:00|23.87|23.71|23.9|23.74|23.9|23.74|23.85|23.69|6
1642645800000|2022-01-20 02:30:00|23.85|23.69|23.85|23.69|23.9|23.74|23.85|23.69|6
1642646100000|2022-01-20 02:35:00|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|1
1642646400000|2022-01-20 02:40:00|23.87|23.71|23.95|23.79|23.95|23.79|23.87|23.71|17
1642646700000|2022-01-20 02:45:00|23.99|23.83|24|23.84|24|23.84|23.95|23.79|40
1642647000000|2022-01-20 02:50:00|23.99|23.83|23.95|23.79|23.99|23.83|23.95|23.79|2
1642647600000|2022-01-20 03:00:00|||||||||1
1642648200000|2022-01-20 03:10:00|23.99|23.83|23.95|23.79|24|23.84|23.95|23.79|10
1642648500000|2022-01-20 03:15:00|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|19
1642648800000|2022-01-20 03:20:00|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|5
1642649100000|2022-01-20 03:25:00|23.87|23.71|23.85|23.69|23.87|23.71|23.85|23.69|2
1642649400000|2022-01-20 03:30:00|23.87|23.71|23.8|23.64|23.9|23.74|23.8|23.64|7
1642649700000|2022-01-20 03:35:00|23.82|23.66|23.8|23.64|23.85|23.69|23.8|23.64|12
1642650000000|2022-01-20 03:40:00|23.77|23.61|23.75|23.59|23.8|23.64|23.75|23.59|12
1642650300000|2022-01-20 03:45:00|23.73|23.57|23.75|23.59|23.75|23.59|23.7|23.54|10
1642650600000|2022-01-20 03:50:00|23.73|23.57|23.65|23.49|23.75|23.59|23.63|23.47|17
1642650900000|2022-01-20 03:55:00|23.66|23.5|23.66|23.5|23.66|23.5|23.61|23.45|9
1642651200000|2022-01-20 04:00:00|23.65|23.49|23.61|23.45|23.65|23.49|23.56|23.4|21
1642651500000|2022-01-20 04:05:00|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|21
1642651800000|2022-01-20 04:10:00|23.63|23.47|23.66|23.5|23.66|23.5|23.61|23.45|5
1642652100000|2022-01-20 04:15:00|23.65|23.49|23.66|23.5|23.66|23.5|23.61|23.45|5
1642652700000|2022-01-20 04:25:00|23.68|23.52|23.66|23.5|23.68|23.52|23.66|23.5|0
1642653000000|2022-01-20 04:30:00|23.61|23.45|23.61|23.45|23.65|23.49|23.61|23.45|19
1642653300000|2022-01-20 04:35:00|23.63|23.47|23.61|23.45|23.66|23.5|23.61|23.45|9
1642653600000|2022-01-20 04:40:00|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|5
1642653900000|2022-01-20 04:45:00|23.65|23.49|23.61|23.45|23.65|23.49|23.61|23.45|12
1642654200000|2022-01-20 04:50:00|||||||||17
1642654500000|2022-01-20 04:55:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|22
1642654800000|2022-01-20 05:00:00|23.65|23.49|23.61|23.45|23.65|23.49|23.56|23.4|40
1642655400000|2022-01-20 05:10:00|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|10
1642655700000|2022-01-20 05:15:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|27
1642656000000|2022-01-20 05:20:00|23.65|23.49|23.66|23.5|23.66|23.5|23.61|23.45|21
1642656300000|2022-01-20 05:25:00|23.7|23.54|23.71|23.55|23.71|23.55|23.66|23.5|7
1642656600000|2022-01-20 05:30:00|23.7|23.54|23.66|23.5|23.73|23.57|23.66|23.5|37
1642656900000|2022-01-20 05:35:00|23.7|23.54|23.7|23.54|23.71|23.55|23.66|23.5|7
1642657200000|2022-01-20 05:40:00|23.71|23.55|23.7|23.54|23.71|23.55|23.66|23.5|0
1642657500000|2022-01-20 05:45:00|23.71|23.55|23.71|23.55|23.71|23.55|23.66|23.5|2
1642657800000|2022-01-20 05:50:00|23.7|23.54|23.7|23.54|23.71|23.55|23.7|23.54|0
1642658100000|2022-01-20 05:55:00|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|6
1642658400000|2022-01-20 06:00:00|23.68|23.52|23.66|23.5|23.7|23.54|23.66|23.5|4
1642658700000|2022-01-20 06:05:00|23.7|23.54|23.66|23.5|23.7|23.54|23.66|23.5|2
1642659000000|2022-01-20 06:10:00|23.7|23.54|23.63|23.47|23.7|23.54|23.61|23.45|4
1642659300000|2022-01-20 06:15:00|23.65|23.49|23.65|23.49|23.66|23.5|23.61|23.45|10
1642659600000|2022-01-20 06:20:00|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|4
1642659900000|2022-01-20 06:25:00|23.65|23.49|23.61|23.45|23.65|23.49|23.61|23.45|0
1642660200000|2022-01-20 06:30:00|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|23
1642660500000|2022-01-20 06:35:00|23.61|23.45|23.56|23.4|23.61|23.45|23.51|23.35|54
1642660800000|2022-01-20 06:40:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|0
1642661100000|2022-01-20 06:45:00|23.51|23.35|23.51|23.35|23.51|23.35|23.46|23.3|18
1642661400000|2022-01-20 06:50:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|41
1642661700000|2022-01-20 06:55:00|23.44|23.28|23.46|23.3|23.46|23.3|23.41|23.25|7
1642662600000|2022-01-20 07:10:00|23.42|23.26|23.41|23.25|23.42|23.26|23.37|23.21|64
1642662900000|2022-01-20 07:15:00|23.46|23.3|23.46|23.3|23.51|23.35|23.46|23.3|75
1642663200000|2022-01-20 07:20:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|2
1642663500000|2022-01-20 07:25:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|29
1642663800000|2022-01-20 07:30:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|12
1642664100000|2022-01-20 07:35:00|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|9
1642664400000|2022-01-20 07:40:00|23.54|23.38|23.46|23.3|23.56|23.4|23.46|23.3|12
1642664700000|2022-01-20 07:45:00|23.51|23.35|23.56|23.4|23.61|23.45|23.51|23.35|17
1642665000000|2022-01-20 07:50:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|53
1642665300000|2022-01-20 07:55:00|23.61|23.45|23.61|23.45|23.61|23.45|23.56|23.4|41
1642665600000|2022-01-20 08:00:00|23.59|23.43|23.56|23.4|23.61|23.45|23.51|23.35|108
1642665900000|2022-01-20 08:05:00|23.61|23.45|23.54|23.38|23.61|23.45|23.51|23.35|52
1642666200000|2022-01-20 08:10:00|23.51|23.35|23.71|23.55|23.71|23.55|23.51|23.35|76
1642666500000|2022-01-20 08:15:00|23.66|23.5|23.76|23.6|23.76|23.6|23.66|23.5|71
1642666800000|2022-01-20 08:20:00|23.71|23.55|23.81|23.65|23.83|23.67|23.71|23.55|106
1642667100000|2022-01-20 08:25:00|23.83|23.67|23.81|23.65|23.95|23.79|23.76|23.6|82
1642667400000|2022-01-20 08:30:00|23.83|23.67|23.71|23.55|23.88|23.72|23.71|23.55|54
1642667700000|2022-01-20 08:35:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|35
1642668000000|2022-01-20 08:40:00|23.73|23.57|23.76|23.6|23.81|23.65|23.71|23.55|16
1642668300000|2022-01-20 08:45:00|23.81|23.65|23.86|23.7|23.9|23.74|23.76|23.6|45
1642668600000|2022-01-20 08:50:00|23.83|23.67|23.76|23.6|23.85|23.69|23.76|23.6|56
1642668900000|2022-01-20 08:55:00|23.78|23.62|23.76|23.6|23.81|23.65|23.73|23.57|16
1642669200000|2022-01-20 09:00:00|23.71|23.55|23.76|23.6|23.81|23.65|23.71|23.55|101
1642669500000|2022-01-20 09:05:00|23.81|23.65|23.86|23.7|23.86|23.7|23.76|23.6|90
1642669800000|2022-01-20 09:10:00|23.81|23.65|23.81|23.65|23.91|23.75|23.76|23.6|46
1642670100000|2022-01-20 09:15:00|23.76|23.6|23.86|23.7|23.86|23.7|23.76|23.6|24
1642670400000|2022-01-20 09:20:00|23.83|23.67|23.81|23.65|23.86|23.7|23.81|23.65|10
1642670700000|2022-01-20 09:25:00|23.83|23.67|23.76|23.6|23.86|23.7|23.76|23.6|38
1642671000000|2022-01-20 09:30:00|23.71|23.55|23.71|23.55|23.76|23.6|23.66|23.5|57
1642671300000|2022-01-20 09:35:00|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|34
1642671600000|2022-01-20 09:40:00|23.64|23.48|23.71|23.55|23.71|23.55|23.62|23.46|24
1642671900000|2022-01-20 09:45:00|23.73|23.57|23.71|23.55|23.76|23.6|23.71|23.55|43
1642672200000|2022-01-20 09:50:00|23.67|23.51|23.66|23.5|23.71|23.55|23.66|23.5|45
1642672500000|2022-01-20 09:55:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|6
1642672800000|2022-01-20 10:00:00|23.67|23.51|23.66|23.5|23.71|23.55|23.66|23.5|55
1642673100000|2022-01-20 10:05:00|23.69|23.53|23.66|23.5|23.76|23.6|23.66|23.5|10
1642673400000|2022-01-20 10:10:00|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|5
1642673700000|2022-01-20 10:15:00|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|21
1642674000000|2022-01-20 10:20:00|23.64|23.48|23.62|23.46|23.71|23.55|23.62|23.46|37
1642674300000|2022-01-20 10:25:00|23.66|23.5|23.62|23.46|23.66|23.5|23.62|23.46|32
1642674600000|2022-01-20 10:30:00|23.66|23.5|23.66|23.5|23.69|23.53|23.66|23.5|10
1642674900000|2022-01-20 10:35:00|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|7
1642675200000|2022-01-20 10:40:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|5
1642675500000|2022-01-20 10:45:00|||||||||5
1642675800000|2022-01-20 10:50:00|23.61|23.45|23.57|23.41|23.62|23.46|23.57|23.41|17
1642676100000|2022-01-20 10:55:00|23.61|23.45|23.57|23.41|23.61|23.45|23.57|23.41|87
1642676400000|2022-01-20 11:00:00|23.59|23.43|23.52|23.36|23.61|23.45|23.47|23.31|189
1642676700000|2022-01-20 11:05:00|||||||||7
1642677000000|2022-01-20 11:10:00|23.47|23.31|23.56|23.4|23.57|23.41|23.47|23.31|17
1642677300000|2022-01-20 11:15:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|6
1642677600000|2022-01-20 11:20:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|16
1642677900000|2022-01-20 11:25:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|66
1642678200000|2022-01-20 11:30:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|85
1642678500000|2022-01-20 11:35:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|12
1642678800000|2022-01-20 11:40:00|||||||||6
1642679100000|2022-01-20 11:45:00|23.57|23.41|23.56|23.4|23.61|23.45|23.54|23.38|33
1642679400000|2022-01-20 11:50:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|13
1642679700000|2022-01-20 11:55:00|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|4
1642680000000|2022-01-20 12:00:00|23.54|23.38|23.47|23.31|23.57|23.41|23.47|23.31|26
1642680300000|2022-01-20 12:05:00|23.5|23.34|23.5|23.34|23.52|23.36|23.47|23.31|16
1642680600000|2022-01-20 12:10:00|23.52|23.36|23.52|23.36|23.52|23.36|23.47|23.31|14
1642680900000|2022-01-20 12:15:00|23.56|23.4|23.56|23.4|23.56|23.4|23.52|23.36|16
1642681200000|2022-01-20 12:20:00|23.52|23.36|23.56|23.4|23.57|23.41|23.52|23.36|21
1642681500000|2022-01-20 12:25:00|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|7
1642681800000|2022-01-20 12:30:00|23.56|23.4|23.61|23.45|23.61|23.45|23.52|23.36|36
1642682100000|2022-01-20 12:35:00|23.64|23.48|23.62|23.46|23.66|23.5|23.61|23.45|5
1642682400000|2022-01-20 12:40:00|23.66|23.5|23.66|23.5|23.71|23.55|23.66|23.5|60
1642682700000|2022-01-20 12:45:00|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|66
1642683000000|2022-01-20 12:50:00|23.62|23.46|23.61|23.45|23.66|23.5|23.57|23.41|56
1642683300000|2022-01-20 12:55:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|12
1642683600000|2022-01-20 13:00:00|23.59|23.43|23.57|23.41|23.64|23.48|23.57|23.41|47
1642683900000|2022-01-20 13:05:00|23.55|23.39|23.57|23.41|23.62|23.46|23.52|23.36|125
1642684200000|2022-01-20 13:10:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|13
1642684500000|2022-01-20 13:15:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|107
1642684800000|2022-01-20 13:20:00|23.59|23.43|23.57|23.41|23.62|23.46|23.57|23.41|11
1642685100000|2022-01-20 13:25:00|||||||||26
1642685400000|2022-01-20 13:30:00|23.54|23.38|23.42|23.26|23.57|23.41|23.37|23.21|246
1642685700000|2022-01-20 13:35:00|23.47|23.31|23.52|23.36|23.57|23.41|23.42|23.26|102
1642686000000|2022-01-20 13:40:00|23.5|23.34|23.47|23.31|23.52|23.36|23.47|23.31|36
1642686300000|2022-01-20 13:45:00|23.52|23.36|23.47|23.31|23.52|23.36|23.42|23.26|56
1642686600000|2022-01-20 13:50:00|23.42|23.26|23.42|23.26|23.47|23.31|23.42|23.26|87
1642686900000|2022-01-20 13:55:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|65
1642687200000|2022-01-20 14:00:00|||||||||87
1642687500000|2022-01-20 14:05:00|23.45|23.29|23.42|23.26|23.47|23.31|23.42|23.26|58
1642687800000|2022-01-20 14:10:00|23.47|23.31|23.42|23.26|23.47|23.31|23.38|23.22|109
1642688100000|2022-01-20 14:15:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|6
1642688400000|2022-01-20 14:20:00|23.4|23.24|23.43|23.27|23.47|23.31|23.38|23.22|62
1642688700000|2022-01-20 14:25:00|23.45|23.29|23.48|23.32|23.52|23.36|23.43|23.27|74
1642689000000|2022-01-20 14:30:00|23.52|23.36|23.47|23.31|23.55|23.39|23.38|23.22|804
1642689300000|2022-01-20 14:35:00|23.43|23.27|23.47|23.31|23.57|23.41|23.43|23.27|798
1642689600000|2022-01-20 14:40:00|23.48|23.32|23.38|23.22|23.52|23.36|23.33|23.17|822
1642689900000|2022-01-20 14:45:00|23.33|23.17|23.28|23.12|23.38|23.22|23.28|23.12|589
1642690200000|2022-01-20 14:50:00|23.33|23.17|23.23|23.07|23.33|23.17|23.18|23.02|501
1642690500000|2022-01-20 14:55:00|23.28|23.12|23.04|22.88|23.28|23.12|22.99|22.83|1422
1642690800000|2022-01-20 15:00:00|23.01|22.85|22.94|22.78|23.14|22.98|22.94|22.78|1377
1642691100000|2022-01-20 15:05:00|22.99|22.83|22.8|22.64|22.99|22.83|22.75|22.59|929
1642691400000|2022-01-20 15:10:00|22.79|22.63|22.84|22.68|22.89|22.73|22.75|22.59|2239
1642691700000|2022-01-20 15:15:00|22.85|22.69|22.99|22.83|22.99|22.83|22.8|22.64|572
1642692000000|2022-01-20 15:20:00|22.95|22.79|22.9|22.74|22.99|22.83|22.9|22.74|949
1642692300000|2022-01-20 15:25:00|22.92|22.76|22.95|22.79|23.04|22.88|22.9|22.74|540
1642692600000|2022-01-20 15:30:00|22.9|22.74|22.9|22.74|22.95|22.79|22.85|22.69|780
1642692900000|2022-01-20 15:35:00|22.85|22.69|22.8|22.64|22.9|22.74|22.8|22.64|346
1642693200000|2022-01-20 15:40:00|22.81|22.65|22.85|22.69|22.85|22.69|22.76|22.6|466
1642693500000|2022-01-20 15:45:00|22.83|22.67|22.8|22.64|22.83|22.67|22.76|22.6|360
1642693800000|2022-01-20 15:50:00|22.81|22.65|22.75|22.59|22.81|22.65|22.75|22.59|441
1642694100000|2022-01-20 15:55:00|22.76|22.6|22.8|22.64|22.85|22.69|22.76|22.6|342
1642694400000|2022-01-20 16:00:00|22.77|22.61|22.71|22.55|22.8|22.64|22.71|22.55|273
1642694700000|2022-01-20 16:05:00|22.66|22.5|22.66|22.5|22.66|22.5|22.61|22.45|374
1642695000000|2022-01-20 16:10:00|22.68|22.52|22.8|22.64|22.8|22.64|22.66|22.5|272
1642695300000|2022-01-20 16:15:00|22.81|22.65|22.76|22.6|22.85|22.69|22.71|22.55|323
1642695600000|2022-01-20 16:20:00|22.8|22.64|22.81|22.65|22.85|22.69|22.8|22.64|216
1642695900000|2022-01-20 16:25:00|22.83|22.67|22.76|22.6|22.85|22.69|22.76|22.6|309
1642696200000|2022-01-20 16:30:00|22.8|22.64|22.71|22.55|22.8|22.64|22.71|22.55|205
1642696500000|2022-01-20 16:35:00|22.7|22.54|22.65|22.49|22.75|22.59|22.65|22.49|274
1642696800000|2022-01-20 16:40:00|22.66|22.5|22.9|22.74|22.9|22.74|22.65|22.49|449
1642697100000|2022-01-20 16:45:00|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|227
1642697400000|2022-01-20 16:50:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|168
1642697700000|2022-01-20 16:55:00|22.9|22.74|22.85|22.69|22.9|22.74|22.76|22.6|180
1642698000000|2022-01-20 17:00:00|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|106
1642698300000|2022-01-20 17:05:00|22.85|22.69|22.9|22.74|22.9|22.74|22.85|22.69|229
1642698600000|2022-01-20 17:10:00|22.85|22.69|22.85|22.69|22.9|22.74|22.85|22.69|151
1642698900000|2022-01-20 17:15:00|22.9|22.74|22.95|22.79|22.95|22.79|22.85|22.69|254
1642699200000|2022-01-20 17:20:00|22.94|22.78|22.85|22.69|22.95|22.79|22.85|22.69|143
1642699500000|2022-01-20 17:25:00|22.87|22.71|22.8|22.64|22.9|22.74|22.8|22.64|237
1642699800000|2022-01-20 17:30:00|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|171
1642700100000|2022-01-20 17:35:00|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|134
1642700400000|2022-01-20 17:40:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|135
1642700700000|2022-01-20 17:45:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|144
1642701000000|2022-01-20 17:50:00|22.88|22.72|22.95|22.79|22.95|22.79|22.85|22.69|353
1642701300000|2022-01-20 17:55:00|22.99|22.83|22.95|22.79|23.04|22.88|22.95|22.79|515
1642701600000|2022-01-20 18:00:00|23|22.84|23.04|22.88|23.09|22.93|22.99|22.83|557
1642701900000|2022-01-20 18:05:00|23.07|22.91|23.09|22.93|23.14|22.98|23.04|22.88|171
1642702200000|2022-01-20 18:10:00|23.04|22.88|23|22.84|23.09|22.93|22.99|22.83|234
1642702500000|2022-01-20 18:15:00|23.04|22.88|23.09|22.93|23.14|22.98|23.04|22.88|513
1642702800000|2022-01-20 18:20:00|23.04|22.88|23.09|22.93|23.09|22.93|23.02|22.86|300
1642703100000|2022-01-20 18:25:00|23.04|22.88|23.04|22.88|23.09|22.93|22.99|22.83|158
1642703400000|2022-01-20 18:30:00|23|22.84|23|22.84|23.09|22.93|22.95|22.79|364
1642703700000|2022-01-20 18:35:00|23.04|22.88|22.95|22.79|23.04|22.88|22.9|22.74|158
1642704000000|2022-01-20 18:40:00|22.93|22.77|22.95|22.79|22.99|22.83|22.9|22.74|205
1642704300000|2022-01-20 18:45:00|22.99|22.83|22.95|22.79|23.05|22.89|22.9|22.74|270
1642704600000|2022-01-20 18:50:00|22.91|22.75|22.9|22.74|22.95|22.79|22.9|22.74|59
1642704900000|2022-01-20 18:55:00|22.91|22.75|23|22.84|23|22.84|22.9|22.74|242
1642705200000|2022-01-20 19:00:00|22.98|22.82|22.81|22.65|23|22.84|22.81|22.65|295
1642705500000|2022-01-20 19:05:00|22.86|22.7|22.91|22.75|22.91|22.75|22.81|22.65|296
1642705800000|2022-01-20 19:10:00|22.9|22.74|23.15|22.99|23.19|23.03|22.86|22.7|434
1642706100000|2022-01-20 19:15:00|23.17|23.01|23.15|22.99|23.25|23.09|23.1|22.94|640
1642706400000|2022-01-20 19:20:00|23.17|23.01|23.2|23.04|23.29|23.13|23.15|22.99|287
1642706700000|2022-01-20 19:25:00|23.22|23.06|23.29|23.13|23.29|23.13|23.15|22.99|281
1642707000000|2022-01-20 19:30:00|23.3|23.14|23.34|23.18|23.39|23.23|23.29|23.13|472
1642707300000|2022-01-20 19:35:00|23.29|23.13|23.39|23.23|23.44|23.28|23.29|23.13|304
1642707600000|2022-01-20 19:40:00|23.41|23.25|23.48|23.32|23.49|23.33|23.39|23.23|506
1642707900000|2022-01-20 19:45:00|23.44|23.28|23.48|23.32|23.58|23.42|23.39|23.23|619
1642708200000|2022-01-20 19:50:00|23.46|23.3|23.44|23.28|23.49|23.33|23.39|23.23|262
1642708500000|2022-01-20 19:55:00|23.39|23.23|23.48|23.32|23.49|23.33|23.34|23.18|298
1642708800000|2022-01-20 20:00:00|23.44|23.28|23.58|23.42|23.63|23.47|23.39|23.23|533
1642709100000|2022-01-20 20:05:00|23.53|23.37|23.77|23.61|23.82|23.66|23.53|23.37|421
1642709400000|2022-01-20 20:10:00|23.82|23.66|23.87|23.71|23.92|23.76|23.72|23.56|669
1642709700000|2022-01-20 20:15:00|23.82|23.66|23.77|23.61|23.96|23.8|23.77|23.61|707
1642710000000|2022-01-20 20:20:00|23.81|23.65|24.06|23.9|24.06|23.9|23.79|23.63|817
1642710300000|2022-01-20 20:25:00|24.11|23.95|24.3|24.14|24.3|24.14|24.11|23.95|1269
1642710600000|2022-01-20 20:30:00|24.35|24.19|24.25|24.09|24.39|24.23|24.2|24.04|785
1642710900000|2022-01-20 20:35:00|24.27|24.11|24.39|24.23|24.54|24.38|24.25|24.09|1037
1642711200000|2022-01-20 20:40:00|24.37|24.21|24.49|24.33|24.54|24.38|24.3|24.14|802
1642711500000|2022-01-20 20:45:00|24.51|24.35|24.78|24.62|24.78|24.62|24.44|24.28|1505
1642711800000|2022-01-20 20:50:00|24.8|24.64|25.12|24.96|25.16|25|24.68|24.52|1732
1642712100000|2022-01-20 20:55:00|25.16|25|25.07|24.91|25.26|25.1|24.98|24.82|2830
1642712400000|2022-01-20 21:00:00|25.12|24.96|25.22|25.06|25.26|25.1|25.02|24.86|1901
1642712700000|2022-01-20 21:05:00|25.21|25.05|25.22|25.06|25.22|25.06|25.12|24.96|606
1642713000000|2022-01-20 21:10:00|25.21|25.05|25.26|25.1|25.31|25.15|25.17|25.01|691
1642714200000|2022-01-20 21:30:00|25.53|25.37|25.51|25.35|25.56|25.4|25.51|25.35|897
1642714500000|2022-01-20 21:35:00|25.56|25.4|25.65|25.49|25.65|25.49|25.51|25.35|202
1642714800000|2022-01-20 21:40:00|25.63|25.47|25.8|25.64|25.95|25.79|25.61|25.45|309
1642715100000|2022-01-20 21:45:00|25.82|25.66|25.94|25.78|25.95|25.79|25.8|25.64|274
1642715400000|2022-01-20 21:50:00|25.95|25.79|25.61|25.45|25.95|25.79|25.61|25.45|165
1642715700000|2022-01-20 21:55:00|25.56|25.4|25.58|25.42|25.6|25.44|25.51|25.35|176
1642719600000|2022-01-20 23:00:00|25.54|25.38|25.36|25.2|25.6|25.44|25.36|25.2|81
1642719900000|2022-01-20 23:05:00|25.34|25.18|25.51|25.35|25.51|25.35|25.32|25.16|83
1642720200000|2022-01-20 23:10:00|25.48|25.32|25.6|25.44|25.61|25.45|25.46|25.3|36
1642720500000|2022-01-20 23:15:00|25.61|25.45|25.68|25.52|25.75|25.59|25.53|25.37|98
1642720800000|2022-01-20 23:20:00|25.7|25.54|25.6|25.44|25.77|25.61|25.6|25.44|29
1642721100000|2022-01-20 23:25:00|25.58|25.42|25.7|25.54|25.7|25.54|25.56|25.4|12
1642721400000|2022-01-20 23:30:00|25.68|25.52|25.7|25.54|25.75|25.59|25.61|25.45|45
1642721700000|2022-01-20 23:35:00|25.65|25.49|25.56|25.4|25.65|25.49|25.56|25.4|57
1642722000000|2022-01-20 23:40:00|25.53|25.37|25.55|25.39|25.56|25.4|25.51|25.35|15
1642722300000|2022-01-20 23:45:00|25.51|25.35|25.51|25.35|25.56|25.4|25.51|25.35|39
1642722600000|2022-01-20 23:50:00|25.46|25.3|25.46|25.3|25.51|25.35|25.46|25.3|83
1642722900000|2022-01-20 23:55:00|25.51|25.35|25.41|25.25|25.51|25.35|25.41|25.25|23
1642723200000|2022-01-21 00:00:00|25.36|25.2|25.46|25.3|25.51|25.35|25.36|25.2|134
1642723500000|2022-01-21 00:05:00|25.51|25.35|25.42|25.26|25.51|25.35|25.36|25.2|151
1642723800000|2022-01-21 00:10:00|25.41|25.25|25.46|25.3|25.51|25.35|25.37|25.21|73
1642724100000|2022-01-21 00:15:00|25.44|25.28|25.47|25.31|25.51|25.35|25.42|25.26|36
1642724400000|2022-01-21 00:20:00|25.51|25.35|25.51|25.35|25.61|25.45|25.46|25.3|70
1642724700000|2022-01-21 00:25:00|25.56|25.4|25.51|25.35|25.56|25.4|25.46|25.3|34
1642725000000|2022-01-21 00:30:00|25.54|25.38|25.51|25.35|25.56|25.4|25.51|25.35|11
1642725300000|2022-01-21 00:35:00|25.54|25.38|25.56|25.4|25.56|25.4|25.47|25.31|82
1642725600000|2022-01-21 00:40:00|25.61|25.45|25.56|25.4|25.61|25.45|25.56|25.4|17
1642725900000|2022-01-21 00:45:00|25.58|25.42|25.52|25.36|25.58|25.42|25.51|25.35|22
1642726200000|2022-01-21 00:50:00|25.54|25.38|25.56|25.4|25.61|25.45|25.49|25.33|36
1642726500000|2022-01-21 00:55:00|25.58|25.42|25.56|25.4|25.61|25.45|25.51|25.35|110
1642726800000|2022-01-21 01:00:00|25.54|25.38|25.56|25.4|25.56|25.4|25.47|25.31|30
1642727100000|2022-01-21 01:05:00|25.51|25.35|25.71|25.55|25.76|25.6|25.51|25.35|114
1642727400000|2022-01-21 01:10:00|25.73|25.57|25.71|25.55|25.86|25.7|25.66|25.5|75
1642727700000|2022-01-21 01:15:00|25.68|25.52|25.81|25.65|25.83|25.67|25.68|25.52|76
1642728000000|2022-01-21 01:20:00|25.76|25.6|25.56|25.4|25.76|25.6|25.56|25.4|35
1642728300000|2022-01-21 01:25:00|25.57|25.41|25.47|25.31|25.57|25.41|25.42|25.26|52
1642728600000|2022-01-21 01:30:00|25.46|25.3|25.51|25.35|25.61|25.45|25.46|25.3|44
1642728900000|2022-01-21 01:35:00|25.49|25.33|25.66|25.5|25.66|25.5|25.49|25.33|22
1642729200000|2022-01-21 01:40:00|25.71|25.55|25.73|25.57|25.76|25.6|25.61|25.45|79
1642729500000|2022-01-21 01:45:00|25.75|25.59|25.85|25.69|25.9|25.74|25.75|25.59|61
1642729800000|2022-01-21 01:50:00|25.81|25.65|25.61|25.45|25.9|25.74|25.61|25.45|82
1642730100000|2022-01-21 01:55:00|25.63|25.47|25.61|25.45|25.71|25.55|25.56|25.4|58
1642730400000|2022-01-21 02:00:00|25.58|25.42|25.51|25.35|25.61|25.45|25.49|25.33|35
1642730700000|2022-01-21 02:05:00|25.49|25.33|25.47|25.31|25.56|25.4|25.42|25.26|46
1642731000000|2022-01-21 02:10:00|25.46|25.3|25.49|25.33|25.51|25.35|25.46|25.3|16
1642731300000|2022-01-21 02:15:00|25.47|25.31|25.61|25.45|25.61|25.45|25.46|25.3|17
1642731600000|2022-01-21 02:20:00|25.56|25.4|25.52|25.36|25.61|25.45|25.51|25.35|26
1642731900000|2022-01-21 02:25:00|25.54|25.38|25.56|25.4|25.61|25.45|25.52|25.36|14
1642732200000|2022-01-21 02:30:00|25.58|25.42|25.66|25.5|25.66|25.5|25.56|25.4|7
1642732500000|2022-01-21 02:35:00|25.71|25.55|25.66|25.5|25.73|25.57|25.61|25.45|41
1642732800000|2022-01-21 02:40:00|25.71|25.55|25.85|25.69|25.85|25.69|25.66|25.5|95
1642733100000|2022-01-21 02:45:00|25.83|25.67|26|25.84|26.04|25.88|25.81|25.65|100
1642733400000|2022-01-21 02:50:00|26.02|25.86|25.95|25.79|26.09|25.93|25.91|25.75|87
1642733700000|2022-01-21 02:55:00|25.93|25.77|25.86|25.7|25.95|25.79|25.85|25.69|53
1642734000000|2022-01-21 03:00:00|25.85|25.69|25.86|25.7|25.93|25.77|25.85|25.69|18
1642734300000|2022-01-21 03:05:00|25.88|25.72|25.9|25.74|25.95|25.79|25.85|25.69|20
1642734600000|2022-01-21 03:10:00|25.95|25.79|25.9|25.74|26|25.84|25.9|25.74|36
1642734900000|2022-01-21 03:15:00|25.86|25.7|25.9|25.74|25.95|25.79|25.85|25.69|47
1642735200000|2022-01-21 03:20:00|25.88|25.72|26.02|25.86|26.04|25.88|25.85|25.69|12
1642735500000|2022-01-21 03:25:00|26|25.84|26.09|25.93|26.09|25.93|25.95|25.79|227
1642735800000|2022-01-21 03:30:00|26.07|25.91|26.14|25.98|26.23|26.07|26.07|25.91|144
1642736100000|2022-01-21 03:35:00|26.18|26.02|26.23|26.07|26.26|26.1|26.14|25.98|43
1642736400000|2022-01-21 03:40:00|26.19|26.03|26.14|25.98|26.23|26.07|26.12|25.96|43
1642736700000|2022-01-21 03:45:00|26.16|26|26.19|26.03|26.19|26.03|26.12|25.96|22
1642737000000|2022-01-21 03:50:00|26.14|25.98|26.14|25.98|26.23|26.07|26.14|25.98|34
1642737300000|2022-01-21 03:55:00|26.09|25.93|26.07|25.91|26.19|26.03|26.04|25.88|53
1642737600000|2022-01-21 04:00:00|26.09|25.93|25.99|25.83|26.09|25.93|25.94|25.78|79
1642737900000|2022-01-21 04:05:00|25.97|25.81|25.85|25.69|25.99|25.83|25.8|25.64|41
1642738200000|2022-01-21 04:10:00|25.84|25.68|25.89|25.73|25.9|25.74|25.8|25.64|27
1642738500000|2022-01-21 04:15:00|25.9|25.74|25.99|25.83|25.99|25.83|25.89|25.73|61
1642738800000|2022-01-21 04:20:00|25.97|25.81|25.99|25.83|26.02|25.86|25.94|25.78|10
1642739100000|2022-01-21 04:25:00|25.97|25.81|25.99|25.83|26.09|25.93|25.95|25.79|60
1642739400000|2022-01-21 04:30:00|25.97|25.81|25.99|25.83|25.99|25.83|25.85|25.69|35
1642739700000|2022-01-21 04:35:00|25.95|25.79|25.95|25.79|25.99|25.83|25.95|25.79|41
1642740000000|2022-01-21 04:40:00|25.99|25.83|26.04|25.88|26.04|25.88|25.95|25.79|52
1642740300000|2022-01-21 04:45:00|26.02|25.86|26.09|25.93|26.14|25.98|25.99|25.83|62
1642740600000|2022-01-21 04:50:00|26.12|25.96|26.09|25.93|26.14|25.98|26.04|25.88|39
1642740900000|2022-01-21 04:55:00|26.04|25.88|26.05|25.89|26.09|25.93|26|25.84|19
1642741200000|2022-01-21 05:00:00|26.07|25.91|26|25.84|26.09|25.93|25.99|25.83|20
1642741500000|2022-01-21 05:05:00|26.02|25.86|25.97|25.81|26.09|25.93|25.95|25.79|55
1642741800000|2022-01-21 05:10:00|25.95|25.79|26.04|25.88|26.04|25.88|25.95|25.79|13
1642742100000|2022-01-21 05:15:00|26.09|25.93|26.07|25.91|26.14|25.98|26.04|25.88|44
1642742400000|2022-01-21 05:20:00|26.09|25.93|26|25.84|26.09|25.93|25.95|25.79|14
1642742700000|2022-01-21 05:25:00|25.99|25.83|26.05|25.89|26.05|25.89|25.95|25.79|8
1642743000000|2022-01-21 05:30:00|26.04|25.88|25.95|25.79|26.04|25.88|25.9|25.74|53
1642743300000|2022-01-21 05:35:00|25.91|25.75|25.87|25.71|25.95|25.79|25.85|25.69|3
1642743600000|2022-01-21 05:40:00|25.89|25.73|25.76|25.6|25.9|25.74|25.76|25.6|23
1642743900000|2022-01-21 05:45:00|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|29
1642744200000|2022-01-21 05:50:00|25.75|25.59|25.76|25.6|25.76|25.6|25.71|25.55|3
1642744500000|2022-01-21 05:55:00|25.75|25.59|25.83|25.67|25.85|25.69|25.75|25.59|14
1642744800000|2022-01-21 06:00:00|25.85|25.69|25.92|25.76|25.95|25.79|25.85|25.69|75
1642745100000|2022-01-21 06:05:00|25.94|25.78|25.95|25.79|25.99|25.83|25.94|25.78|13
1642745400000|2022-01-21 06:10:00|25.9|25.74|25.95|25.79|25.99|25.83|25.9|25.74|5
1642745700000|2022-01-21 06:15:00|25.94|25.78|25.92|25.76|25.95|25.79|25.9|25.74|30
1642746000000|2022-01-21 06:20:00|25.94|25.78|25.73|25.57|25.95|25.79|25.71|25.55|56
1642746300000|2022-01-21 06:25:00|25.76|25.6|25.8|25.64|25.81|25.65|25.71|25.55|21
1642746600000|2022-01-21 06:30:00|25.76|25.6|25.64|25.48|25.8|25.64|25.61|25.45|74
1642746900000|2022-01-21 06:35:00|25.66|25.5|25.64|25.48|25.71|25.55|25.61|25.45|20
1642747200000|2022-01-21 06:40:00|25.63|25.47|25.66|25.5|25.66|25.5|25.56|25.4|30
1642747500000|2022-01-21 06:45:00|25.63|25.47|25.66|25.5|25.66|25.5|25.56|25.4|110
1642747800000|2022-01-21 06:50:00|25.64|25.48|25.71|25.55|25.81|25.65|25.61|25.45|63
1642748100000|2022-01-21 06:55:00|25.73|25.57|25.66|25.5|25.73|25.57|25.61|25.45|18
1642748400000|2022-01-21 07:00:00|25.69|25.53|25.81|25.65|25.81|25.65|25.66|25.5|47
1642748700000|2022-01-21 07:05:00|25.83|25.67|25.59|25.43|25.86|25.7|25.57|25.41|52
1642749000000|2022-01-21 07:10:00|25.61|25.45|25.52|25.36|25.64|25.48|25.52|25.36|89
1642749300000|2022-01-21 07:15:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|105
1642749600000|2022-01-21 07:20:00|25.47|25.31|25.47|25.31|25.52|25.36|25.47|25.31|72
1642749900000|2022-01-21 07:25:00|25.42|25.26|25.33|25.17|25.47|25.31|25.32|25.16|126
1642750200000|2022-01-21 07:30:00|25.32|25.16|25.49|25.33|25.51|25.35|25.32|25.16|72
1642750500000|2022-01-21 07:35:00|25.51|25.35|25.52|25.36|25.56|25.4|25.47|25.31|131
1642750800000|2022-01-21 07:40:00|25.54|25.38|25.52|25.36|25.56|25.4|25.45|25.29|22
1642751100000|2022-01-21 07:45:00|25.5|25.34|25.42|25.26|25.56|25.4|25.37|25.21|139
1642751400000|2022-01-21 07:50:00|25.4|25.24|25.42|25.26|25.42|25.26|25.35|25.19|27
1642751700000|2022-01-21 07:55:00|25.45|25.29|25.42|25.26|25.47|25.31|25.42|25.26|29
1642752000000|2022-01-21 08:00:00|25.47|25.31|25.42|25.26|25.52|25.36|25.32|25.16|137
1642752300000|2022-01-21 08:05:00|25.37|25.21|25.37|25.21|25.42|25.26|25.23|25.07|137
1642752600000|2022-01-21 08:10:00|25.35|25.19|25.52|25.36|25.52|25.36|25.32|25.16|186
1642752900000|2022-01-21 08:15:00|25.55|25.39|25.62|25.46|25.64|25.48|25.47|25.31|71
1642753200000|2022-01-21 08:20:00|25.6|25.44|25.57|25.41|25.67|25.51|25.52|25.36|93
1642753500000|2022-01-21 08:25:00|25.59|25.43|25.42|25.26|25.61|25.45|25.42|25.26|71
1642753800000|2022-01-21 08:30:00|25.45|25.29|25.33|25.17|25.52|25.36|25.32|25.16|77
1642754100000|2022-01-21 08:35:00|25.37|25.21|25.4|25.24|25.42|25.26|25.28|25.12|96
1642754400000|2022-01-21 08:40:00|25.38|25.22|25.42|25.26|25.47|25.31|25.35|25.19|57
1642754700000|2022-01-21 08:45:00|25.47|25.31|25.42|25.26|25.62|25.46|25.42|25.26|106
1642755000000|2022-01-21 08:50:00|25.47|25.31|25.33|25.17|25.47|25.31|25.33|25.17|203
1642755300000|2022-01-21 08:55:00|25.32|25.16|25.28|25.12|25.33|25.17|25.23|25.07|107
1642755600000|2022-01-21 09:00:00|25.3|25.14|25.33|25.17|25.38|25.22|25.28|25.12|62
1642755900000|2022-01-21 09:05:00|25.32|25.16|25.38|25.22|25.42|25.26|25.28|25.12|188
1642756200000|2022-01-21 09:10:00|25.42|25.26|25.52|25.36|25.52|25.36|25.38|25.22|83
1642756500000|2022-01-21 09:15:00|25.47|25.31|25.4|25.24|25.52|25.36|25.4|25.24|179
1642756800000|2022-01-21 09:20:00|25.42|25.26|25.37|25.21|25.42|25.26|25.28|25.12|90
1642757100000|2022-01-21 09:25:00|25.33|25.17|25.28|25.12|25.37|25.21|25.23|25.07|58
1642757400000|2022-01-21 09:30:00|25.26|25.1|25.28|25.12|25.33|25.17|25.19|25.03|92
1642757700000|2022-01-21 09:35:00|25.3|25.14|25.33|25.17|25.37|25.21|25.28|25.12|23
1642758000000|2022-01-21 09:40:00|25.35|25.19|25.28|25.12|25.37|25.21|25.23|25.07|41
1642758300000|2022-01-21 09:45:00|25.26|25.1|25.23|25.07|25.28|25.12|25.23|25.07|68
1642758600000|2022-01-21 09:50:00|25.19|25.03|25.19|25.03|25.19|25.03|25.18|25.02|33
1642758900000|2022-01-21 09:55:00|25.23|25.07|25.23|25.07|25.23|25.07|25.19|25.03|42
1642759200000|2022-01-21 10:00:00|25.21|25.05|25.32|25.16|25.33|25.17|25.19|25.03|126
1642759500000|2022-01-21 10:05:00|25.3|25.14|25.32|25.16|25.32|25.16|25.23|25.07|58
1642759800000|2022-01-21 10:10:00|25.33|25.17|25.32|25.16|25.33|25.17|25.28|25.12|31
1642760100000|2022-01-21 10:15:00|25.28|25.12|25.14|24.98|25.32|25.16|25.13|24.97|64
1642760400000|2022-01-21 10:20:00|25.13|24.97|25.14|24.98|25.14|24.98|25.04|24.88|163
1642760700000|2022-01-21 10:25:00|25.13|24.97|25.13|24.97|25.14|24.98|25.09|24.93|9
1642761000000|2022-01-21 10:30:00|25.14|24.98|25.18|25.02|25.19|25.03|25.13|24.97|27
1642761300000|2022-01-21 10:35:00|25.14|24.98|25.14|24.98|25.18|25.02|25.13|24.97|12
1642761600000|2022-01-21 10:40:00|25.13|24.97|25.09|24.93|25.14|24.98|25.09|24.93|14
1642761900000|2022-01-21 10:45:00|25.08|24.92|25.09|24.93|25.13|24.97|25.08|24.92|85
1642762200000|2022-01-21 10:50:00|25.13|24.97|25.14|24.98|25.14|24.98|25.09|24.93|13
1642762500000|2022-01-21 10:55:00|25.18|25.02|25.13|24.97|25.18|25.02|25.09|24.93|35
1642762800000|2022-01-21 11:00:00|25.14|24.98|25.18|25.02|25.19|25.03|25.13|24.97|40
1642763100000|2022-01-21 11:05:00|25.16|25|25.37|25.21|25.42|25.26|25.14|24.98|64
1642763400000|2022-01-21 11:10:00|25.42|25.26|25.37|25.21|25.42|25.26|25.28|25.12|160
1642763700000|2022-01-21 11:15:00|25.35|25.19|25.47|25.31|25.52|25.36|25.35|25.19|90
1642764000000|2022-01-21 11:20:00|25.49|25.33|25.57|25.41|25.57|25.41|25.47|25.31|46
1642764300000|2022-01-21 11:25:00|25.59|25.43|25.52|25.36|25.61|25.45|25.52|25.36|39
1642764600000|2022-01-21 11:30:00|25.56|25.4|25.57|25.41|25.61|25.45|25.52|25.36|44
1642764900000|2022-01-21 11:35:00|25.54|25.38|25.42|25.26|25.56|25.4|25.37|25.21|43
1642765200000|2022-01-21 11:40:00|25.4|25.24|25.42|25.26|25.5|25.34|25.37|25.21|27
1642765500000|2022-01-21 11:45:00|25.45|25.29|25.56|25.4|25.61|25.45|25.42|25.26|48
1642765800000|2022-01-21 11:50:00|25.54|25.38|25.52|25.36|25.61|25.45|25.52|25.36|36
1642766100000|2022-01-21 11:55:00|25.51|25.35|25.37|25.21|25.52|25.36|25.37|25.21|71
1642766400000|2022-01-21 12:00:00|25.42|25.26|25.56|25.4|25.56|25.4|25.37|25.21|82
1642766700000|2022-01-21 12:05:00|25.51|25.35|25.61|25.45|25.66|25.5|25.51|25.35|127
1642767000000|2022-01-21 12:10:00|25.66|25.5|25.61|25.45|25.71|25.55|25.56|25.4|64
1642767300000|2022-01-21 12:15:00|25.56|25.4|25.51|25.35|25.61|25.45|25.47|25.31|53
1642767600000|2022-01-21 12:20:00|25.49|25.33|25.42|25.26|25.49|25.33|25.39|25.23|129
1642767900000|2022-01-21 12:25:00|25.46|25.3|25.47|25.31|25.51|25.35|25.42|25.26|118
1642768200000|2022-01-21 12:30:00|25.46|25.3|25.51|25.35|25.58|25.42|25.46|25.3|71
1642768500000|2022-01-21 12:35:00|25.56|25.4|25.46|25.3|25.56|25.4|25.41|25.25|97
1642768800000|2022-01-21 12:40:00|25.48|25.32|25.56|25.4|25.56|25.4|25.46|25.3|24
1642769100000|2022-01-21 12:45:00|25.53|25.37|25.61|25.45|25.61|25.45|25.51|25.35|132
1642769400000|2022-01-21 12:50:00|25.56|25.4|25.65|25.49|25.66|25.5|25.51|25.35|154
1642769700000|2022-01-21 12:55:00|25.66|25.5|25.61|25.45|25.75|25.59|25.61|25.45|169
1642770000000|2022-01-21 13:00:00|25.66|25.5|25.65|25.49|25.68|25.52|25.61|25.45|96
1642770300000|2022-01-21 13:05:00|25.63|25.47|25.56|25.4|25.65|25.49|25.56|25.4|112
1642770600000|2022-01-21 13:10:00|25.6|25.44|25.67|25.51|25.75|25.59|25.6|25.44|73
1642770900000|2022-01-21 13:15:00|25.65|25.49|25.6|25.44|25.75|25.59|25.6|25.44|69
1642771200000|2022-01-21 13:20:00|25.58|25.42|25.55|25.39|25.64|25.48|25.51|25.35|85
1642771500000|2022-01-21 13:25:00|25.56|25.4|25.55|25.39|25.56|25.4|25.5|25.34|120
1642771800000|2022-01-21 13:30:00|25.56|25.4|25.65|25.49|25.65|25.49|25.55|25.39|99
1642772100000|2022-01-21 13:35:00|25.61|25.45|25.46|25.3|25.65|25.49|25.46|25.3|116
1642772400000|2022-01-21 13:40:00|25.5|25.34|25.51|25.35|25.56|25.4|25.46|25.3|93
1642772700000|2022-01-21 13:45:00|25.56|25.4|25.56|25.4|25.61|25.45|25.51|25.35|125
1642773000000|2022-01-21 13:50:00|25.58|25.42|25.56|25.4|25.61|25.45|25.51|25.35|111
1642773300000|2022-01-21 13:55:00|25.58|25.42|25.61|25.45|25.61|25.45|25.56|25.4|68
1642773600000|2022-01-21 14:00:00|25.56|25.4|25.66|25.5|25.66|25.5|25.56|25.4|87
1642773900000|2022-01-21 14:05:00|25.71|25.55|25.85|25.69|25.85|25.69|25.66|25.5|200
1642774200000|2022-01-21 14:10:00|25.82|25.66|25.85|25.69|25.9|25.74|25.76|25.6|201
1642774500000|2022-01-21 14:15:00|25.84|25.68|25.8|25.64|25.87|25.71|25.76|25.6|270
1642774800000|2022-01-21 14:20:00|25.84|25.68|25.75|25.59|25.89|25.73|25.71|25.55|288
1642775100000|2022-01-21 14:25:00|25.74|25.58|25.53|25.37|25.75|25.59|25.51|25.35|492
1642775400000|2022-01-21 14:30:00|25.56|25.4|25.28|25.12|25.7|25.54|25.21|25.05|1903
1642775700000|2022-01-21 14:35:00|25.26|25.1|25.46|25.3|25.6|25.44|25.26|25.1|1349
1642776000000|2022-01-21 14:40:00|25.5|25.34|26.03|25.87|26.04|25.88|25.46|25.3|1482
1642776300000|2022-01-21 14:45:00|26.08|25.92|25.79|25.63|26.08|25.92|25.69|25.53|1794
1642776600000|2022-01-21 14:50:00|25.84|25.68|26.06|25.9|26.13|25.97|25.74|25.58|1165
1642776900000|2022-01-21 14:55:00|26.09|25.93|25.94|25.78|26.18|26.02|25.89|25.73|1160
1642777200000|2022-01-21 15:00:00|25.91|25.75|26.27|26.11|26.32|26.16|25.79|25.63|1835
1642777500000|2022-01-21 15:05:00|26.28|26.12|26.18|26.02|26.28|26.12|26.04|25.88|1713
1642777800000|2022-01-21 15:10:00|26.19|26.03|26.61|26.45|26.66|26.5|26.19|26.03|1869
1642778100000|2022-01-21 15:15:00|26.63|26.47|26.53|26.37|26.66|26.5|26.38|26.22|1391
1642778400000|2022-01-21 15:20:00|26.52|26.36|26.47|26.31|26.77|26.61|26.38|26.22|1516
1642778700000|2022-01-21 15:25:00|26.48|26.32|26.29|26.13|26.48|26.32|26.09|25.93|1185
1642779000000|2022-01-21 15:30:00|26.33|26.17|25.85|25.69|26.43|26.27|25.81|25.65|1609
1642779300000|2022-01-21 15:35:00|25.81|25.65|25.96|25.8|25.96|25.8|25.59|25.43|1320
1642779600000|2022-01-21 15:40:00|25.95|25.79|26|25.84|26.19|26.03|25.91|25.75|1078
1642779900000|2022-01-21 15:45:00|26.04|25.88|25.86|25.7|26.19|26.03|25.81|25.65|750
1642780200000|2022-01-21 15:50:00|25.81|25.65|25.71|25.55|25.81|25.65|25.56|25.4|1661
1642780500000|2022-01-21 15:55:00|25.76|25.6|25.76|25.6|25.95|25.79|25.66|25.5|1095
1642780800000|2022-01-21 16:00:00|25.8|25.64|25.9|25.74|25.99|25.83|25.76|25.6|801
1642781100000|2022-01-21 16:05:00|25.92|25.76|25.61|25.45|25.95|25.79|25.61|25.45|1263
1642781400000|2022-01-21 16:10:00|25.63|25.47|25.66|25.5|25.73|25.57|25.56|25.4|552
1642781700000|2022-01-21 16:15:00|25.63|25.47|25.38|25.22|25.66|25.5|25.37|25.21|957
1642782000000|2022-01-21 16:20:00|25.42|25.26|25.08|24.92|25.47|25.31|25.03|24.87|1024
1642782300000|2022-01-21 16:25:00|25.13|24.97|25.18|25.02|25.23|25.07|25.08|24.92|758
1642782600000|2022-01-21 16:30:00|25.23|25.07|25.37|25.21|25.47|25.31|25.18|25.02|1052
1642782900000|2022-01-21 16:35:00|25.33|25.17|25.76|25.6|25.76|25.6|25.32|25.16|922
1642783200000|2022-01-21 16:40:00|25.75|25.59|25.75|25.59|25.85|25.69|25.66|25.5|687
1642783500000|2022-01-21 16:45:00|25.78|25.62|25.89|25.73|26.04|25.88|25.71|25.55|520
1642783800000|2022-01-21 16:50:00|25.87|25.71|25.94|25.78|26.04|25.88|25.8|25.64|392
1642784100000|2022-01-21 16:55:00|25.92|25.76|25.75|25.59|25.92|25.76|25.7|25.54|346
1642784400000|2022-01-21 17:00:00|25.79|25.63|25.71|25.55|25.84|25.68|25.56|25.4|503
1642784700000|2022-01-21 17:05:00|25.7|25.54|25.68|25.52|25.73|25.57|25.51|25.35|431
1642785000000|2022-01-21 17:10:00|25.7|25.54|25.94|25.78|26.04|25.88|25.66|25.5|1102
1642785300000|2022-01-21 17:15:00|25.99|25.83|26.09|25.93|26.13|25.97|25.84|25.68|1072
1642785600000|2022-01-21 17:20:00|26.13|25.97|25.99|25.83|26.19|26.03|25.99|25.83|712
1642785900000|2022-01-21 17:25:00|25.94|25.78|25.95|25.79|25.99|25.83|25.8|25.64|428
1642786200000|2022-01-21 17:30:00|25.99|25.83|25.95|25.79|26.06|25.9|25.9|25.74|516
1642786500000|2022-01-21 17:35:00|25.94|25.78|26.09|25.93|26.19|26.03|25.81|25.65|851
1642786800000|2022-01-21 17:40:00|26.04|25.88|26.07|25.91|26.09|25.93|25.94|25.78|531
1642787100000|2022-01-21 17:45:00|26.09|25.93|26.19|26.03|26.19|26.03|25.9|25.74|461
1642787400000|2022-01-21 17:50:00|26.17|26.01|26.14|25.98|26.24|26.08|26.05|25.89|522
1642787700000|2022-01-21 17:55:00|26.15|25.99|26.14|25.98|26.29|26.13|26.04|25.88|577
1642788000000|2022-01-21 18:00:00|26.1|25.94|26.1|25.94|26.14|25.98|25.91|25.75|628
1642788300000|2022-01-21 18:05:00|26.09|25.93|26.14|25.98|26.19|26.03|26|25.84|578
1642788600000|2022-01-21 18:10:00|26.12|25.96|25.76|25.6|26.14|25.98|25.73|25.57|979
1642788900000|2022-01-21 18:15:00|25.81|25.65|26.04|25.88|26.09|25.93|25.76|25.6|389
1642789200000|2022-01-21 18:20:00|26.05|25.89|26.33|26.17|26.38|26.22|26.04|25.88|633
1642789500000|2022-01-21 18:25:00|26.34|26.18|26.43|26.27|26.48|26.32|26.33|26.17|1229
1642789800000|2022-01-21 18:30:00|26.47|26.31|26.33|26.17|26.47|26.31|26.19|26.03|1048
1642790100000|2022-01-21 18:35:00|26.38|26.22|26.14|25.98|26.48|26.32|26.06|25.9|796
1642790400000|2022-01-21 18:40:00|26.16|26|26.18|26.02|26.19|26.03|25.99|25.83|519
1642790700000|2022-01-21 18:45:00|26.14|25.98|26.23|26.07|26.37|26.21|26.13|25.97|564
1642791000000|2022-01-21 18:50:00|26.19|26.03|26.14|25.98|26.28|26.12|26.04|25.88|411
1642791300000|2022-01-21 18:55:00|26.16|26|26.42|26.26|26.51|26.35|26.14|25.98|626
1642791600000|2022-01-21 19:00:00|26.38|26.22|26.37|26.21|26.47|26.31|26.32|26.16|597
1642791900000|2022-01-21 19:05:00|26.33|26.17|26.37|26.21|26.38|26.22|26.14|25.98|530
1642792200000|2022-01-21 19:10:00|26.33|26.17|26.33|26.17|26.37|26.21|26.23|26.07|1674
1642792500000|2022-01-21 19:15:00|26.32|26.16|26.37|26.21|26.42|26.26|26.23|26.07|456
1642792800000|2022-01-21 19:20:00|26.41|26.25|26.18|26.02|26.51|26.35|26.13|25.97|523
1642793100000|2022-01-21 19:25:00|26.22|26.06|26.71|26.55|26.71|26.55|26.18|26.02|673
1642793400000|2022-01-21 19:30:00|26.69|26.53|26.57|26.41|26.71|26.55|26.56|26.4|854
1642793700000|2022-01-21 19:35:00|26.61|26.45|26.47|26.31|26.71|26.55|26.42|26.26|1160
1642794000000|2022-01-21 19:40:00|26.43|26.27|26.48|26.32|26.54|26.38|26.33|26.17|1192
1642794300000|2022-01-21 19:45:00|26.43|26.27|26.36|26.2|26.52|26.36|26.33|26.17|1142
1642794600000|2022-01-21 19:50:00|26.38|26.22|26.57|26.41|26.62|26.46|26.33|26.17|382
1642794900000|2022-01-21 19:55:00|26.61|26.45|26.96|26.8|26.96|26.8|26.52|26.36|667
1642795200000|2022-01-21 20:00:00|26.95|26.79|27|26.84|27.05|26.89|26.76|26.6|731
1642795500000|2022-01-21 20:05:00|27.05|26.89|27.24|27.08|27.29|27.13|26.94|26.78|1037
1642795800000|2022-01-21 20:10:00|27.29|27.13|27.22|27.06|27.44|27.28|27.15|26.99|1437
1642796100000|2022-01-21 20:15:00|27.24|27.08|26.99|26.83|27.34|27.18|26.77|26.61|1255
1642796400000|2022-01-21 20:20:00|27.01|26.85|27.01|26.85|27.13|26.97|26.86|26.7|1391
1642796700000|2022-01-21 20:25:00|26.96|26.8|27.16|27|27.25|27.09|26.96|26.8|855
1642797000000|2022-01-21 20:30:00|27.11|26.95|27.06|26.9|27.16|27|26.82|26.66|1837
1642797300000|2022-01-21 20:35:00|27.1|26.94|27.01|26.85|27.2|27.04|26.86|26.7|1484
1642797600000|2022-01-21 20:40:00|27|26.84|26.86|26.7|27.01|26.85|26.52|26.36|1715
1642797900000|2022-01-21 20:45:00|26.82|26.66|26.91|26.75|27.11|26.95|26.81|26.65|3012
1642798200000|2022-01-21 20:50:00|26.95|26.79|27.1|26.94|27.24|27.08|26.91|26.75|1982
1642798500000|2022-01-21 20:55:00|27.11|26.95|27.39|27.23|27.39|27.23|26.86|26.7|3870
1642798800000|2022-01-21 21:00:00|27.34|27.18|27.34|27.18|27.52|27.36|27.19|27.03|1890
1642799100000|2022-01-21 21:05:00|27.39|27.23|27.59|27.43|27.59|27.43|27.34|27.18|2223
1642799400000|2022-01-21 21:10:00|27.58|27.42|27.43|27.27|27.64|27.48|27.36|27.2|2380
1642800600000|2022-01-21 21:30:00|27.45|27.29|27.45|27.29|27.47|27.31|27.41|27.25|852
1642800900000|2022-01-21 21:35:00|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|21
1642801200000|2022-01-21 21:40:00|27.44|27.28|27.44|27.28|27.44|27.28|27.42|27.26|42
1642801500000|2022-01-21 21:45:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|29
1642801800000|2022-01-21 21:50:00|27.44|27.28|27.4|27.24|27.44|27.28|27.39|27.23|67
1642802100000|2022-01-21 21:55:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|38
1642978800000|2022-01-23 23:00:00|27.21|27.05|27.19|27.03|27.29|27.13|27.09|26.93|74
1642979100000|2022-01-23 23:05:00|27.18|27.02|27.02|26.86|27.23|27.07|26.97|26.81|77
1642979400000|2022-01-23 23:10:00|27|26.84|27.05|26.89|27.09|26.93|26.95|26.79|39
1642979700000|2022-01-23 23:15:00|27.04|26.88|26.81|26.65|27.04|26.88|26.76|26.6|66
1642980000000|2022-01-23 23:20:00|26.83|26.67|26.81|26.65|26.85|26.69|26.76|26.6|43
1642980300000|2022-01-23 23:25:00|26.85|26.69|26.86|26.7|26.91|26.75|26.81|26.65|40
1642980600000|2022-01-23 23:30:00|26.88|26.72|26.81|26.65|26.91|26.75|26.77|26.61|33
1642980900000|2022-01-23 23:35:00|26.79|26.63|26.81|26.65|26.83|26.67|26.77|26.61|19
1642981200000|2022-01-23 23:40:00|26.83|26.67|26.79|26.63|26.83|26.67|26.76|26.6|4
1642981500000|2022-01-23 23:45:00|26.77|26.61|26.76|26.6|26.79|26.63|26.72|26.56|16
1642981800000|2022-01-23 23:50:00|26.77|26.61|26.67|26.51|26.81|26.65|26.62|26.46|72
1642982100000|2022-01-23 23:55:00|26.65|26.49|26.67|26.51|26.76|26.6|26.62|26.46|39
1642982400000|2022-01-24 00:00:00|26.65|26.49|26.67|26.51|26.76|26.6|26.62|26.46|42
1642982700000|2022-01-24 00:05:00|26.65|26.49|26.77|26.61|26.77|26.61|26.65|26.49|22
1642983000000|2022-01-24 00:10:00|26.76|26.6|26.72|26.56|26.77|26.61|26.68|26.52|18
1642983300000|2022-01-24 00:15:00|26.7|26.54|26.67|26.51|26.72|26.56|26.58|26.42|70
1642983600000|2022-01-24 00:20:00|26.65|26.49|26.67|26.51|26.7|26.54|26.63|26.47|22
1642983900000|2022-01-24 00:25:00|26.65|26.49|26.58|26.42|26.67|26.51|26.53|26.37|38
1642984200000|2022-01-24 00:30:00|26.6|26.44|26.71|26.55|26.72|26.56|26.58|26.42|32
1642984500000|2022-01-24 00:35:00|26.72|26.56|26.77|26.61|26.81|26.65|26.67|26.51|85
1642984800000|2022-01-24 00:40:00|26.76|26.6|26.76|26.6|26.79|26.63|26.67|26.51|45
1642985100000|2022-01-24 00:45:00|26.74|26.58|26.67|26.51|26.77|26.61|26.67|26.51|23
1642985400000|2022-01-24 00:50:00|26.69|26.53|26.67|26.51|26.72|26.56|26.62|26.46|11
1642985700000|2022-01-24 00:55:00|26.64|26.48|26.62|26.46|26.67|26.51|26.62|26.46|13
1642986000000|2022-01-24 01:00:00|26.63|26.47|26.48|26.32|26.69|26.53|26.48|26.32|49
1642986300000|2022-01-24 01:05:00|26.5|26.34|26.43|26.27|26.52|26.36|26.39|26.23|68
1642986600000|2022-01-24 01:10:00|26.46|26.3|26.52|26.36|26.53|26.37|26.44|26.28|30
1642986900000|2022-01-24 01:15:00|26.53|26.37|26.43|26.27|26.58|26.42|26.39|26.23|54
1642987200000|2022-01-24 01:20:00|26.39|26.23|26.43|26.27|26.44|26.28|26.39|26.23|14
1642987500000|2022-01-24 01:25:00|26.44|26.28|26.43|26.27|26.48|26.32|26.41|26.25|43
1642987800000|2022-01-24 01:30:00|26.44|26.28|26.36|26.2|26.48|26.32|26.34|26.18|12
1642988100000|2022-01-24 01:35:00|26.34|26.18|26.43|26.27|26.43|26.27|26.34|26.18|20
1642988400000|2022-01-24 01:40:00|26.41|26.25|26.48|26.32|26.53|26.37|26.39|26.23|18
1642988700000|2022-01-24 01:45:00|26.46|26.3|26.39|26.23|26.57|26.41|26.38|26.22|15
1642989000000|2022-01-24 01:50:00|26.43|26.27|26.36|26.2|26.43|26.27|26.34|26.18|15
1642989300000|2022-01-24 01:55:00|26.38|26.22|26.38|26.22|26.43|26.27|26.34|26.18|2
1642989600000|2022-01-24 02:00:00|26.39|26.23|26.43|26.27|26.43|26.27|26.34|26.18|36
1642989900000|2022-01-24 02:05:00|26.41|26.25|26.39|26.23|26.43|26.27|26.38|26.22|1
1642990200000|2022-01-24 02:10:00|26.38|26.22|26.38|26.22|26.41|26.25|26.34|26.18|7
1642990500000|2022-01-24 02:15:00|26.39|26.23|26.46|26.3|26.48|26.32|26.29|26.13|31
1642990800000|2022-01-24 02:20:00|26.44|26.28|26.53|26.37|26.53|26.37|26.43|26.27|11
1642991100000|2022-01-24 02:25:00|26.57|26.41|26.5|26.34|26.57|26.41|26.48|26.32|50
1642991400000|2022-01-24 02:30:00|26.52|26.36|26.48|26.32|26.52|26.36|26.43|26.27|1
1642991700000|2022-01-24 02:35:00|26.52|26.36|26.43|26.27|26.52|26.36|26.39|26.23|49
1642992000000|2022-01-24 02:40:00|26.41|26.25|26.39|26.23|26.46|26.3|26.38|26.22|22
1642992300000|2022-01-24 02:45:00|26.41|26.25|26.43|26.27|26.43|26.27|26.39|26.23|8
1642992600000|2022-01-24 02:50:00|26.45|26.29|26.48|26.32|26.53|26.37|26.45|26.29|44
1642992900000|2022-01-24 02:55:00|26.5|26.34|26.53|26.37|26.53|26.37|26.48|26.32|2
1642993200000|2022-01-24 03:00:00|26.52|26.36|26.48|26.32|26.57|26.41|26.48|26.32|10
1642993800000|2022-01-24 03:10:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|1
1642994100000|2022-01-24 03:15:00|26.48|26.32|26.45|26.29|26.48|26.32|26.43|26.27|5
1642994400000|2022-01-24 03:20:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|0
1642994700000|2022-01-24 03:25:00|26.47|26.31|26.43|26.27|26.47|26.31|26.38|26.22|12
1642995000000|2022-01-24 03:30:00|26.41|26.25|26.43|26.27|26.43|26.27|26.38|26.22|3
1642995300000|2022-01-24 03:35:00|26.41|26.25|26.39|26.23|26.43|26.27|26.39|26.23|14
1642995600000|2022-01-24 03:40:00|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|18
1642995900000|2022-01-24 03:45:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|2
1642996200000|2022-01-24 03:50:00|26.29|26.13|26.31|26.15|26.33|26.17|26.29|26.13|11
1642996500000|2022-01-24 03:55:00|26.29|26.13|26.38|26.22|26.38|26.22|26.29|26.13|3
1642996800000|2022-01-24 04:00:00|26.36|26.2|26.34|26.18|26.36|26.2|26.33|26.17|3
1642997100000|2022-01-24 04:05:00|26.33|26.17|26.38|26.22|26.38|26.22|26.29|26.13|4
1642997400000|2022-01-24 04:10:00|26.36|26.2|26.34|26.18|26.38|26.22|26.33|26.17|4
1642997700000|2022-01-24 04:15:00|||||||||10
1642998000000|2022-01-24 04:20:00|26.36|26.2|26.38|26.22|26.39|26.23|26.36|26.2|1
1642998300000|2022-01-24 04:25:00|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|9
1642998600000|2022-01-24 04:30:00|26.36|26.2|26.34|26.18|26.38|26.22|26.33|26.17|4
1642998900000|2022-01-24 04:35:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|0
1642999200000|2022-01-24 04:40:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|3
1642999500000|2022-01-24 04:45:00|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|6
1642999800000|2022-01-24 04:50:00|26.39|26.23|26.39|26.23|26.41|26.25|26.38|26.22|28
1643000100000|2022-01-24 04:55:00|26.38|26.22|26.38|26.22|26.39|26.23|26.38|26.22|0
1643000400000|2022-01-24 05:00:00|26.34|26.18|26.34|26.18|26.38|26.22|26.34|26.18|24
1643000700000|2022-01-24 05:05:00|26.33|26.17|26.34|26.18|26.38|26.22|26.33|26.17|28
1643001000000|2022-01-24 05:10:00|26.33|26.17|26.36|26.2|26.38|26.22|26.33|26.17|7
1643001300000|2022-01-24 05:15:00|26.34|26.18|26.29|26.13|26.38|26.22|26.29|26.13|8
1643001600000|2022-01-24 05:20:00|26.24|26.08|26.24|26.08|26.29|26.13|26.24|26.08|65
1643001900000|2022-01-24 05:25:00|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|1
1643002200000|2022-01-24 05:30:00|26.26|26.1|26.29|26.13|26.29|26.13|26.24|26.08|24
1643002500000|2022-01-24 05:35:00|26.31|26.15|26.33|26.17|26.34|26.18|26.29|26.13|18
1643002800000|2022-01-24 05:40:00|26.34|26.18|26.38|26.22|26.38|26.22|26.29|26.13|27
1643003100000|2022-01-24 05:45:00|26.39|26.23|26.43|26.27|26.43|26.27|26.38|26.22|31
1643003400000|2022-01-24 05:50:00|26.39|26.23|26.38|26.22|26.43|26.27|26.38|26.22|9
1643003700000|2022-01-24 05:55:00|26.4|26.24|26.38|26.22|26.43|26.27|26.38|26.22|12
1643004000000|2022-01-24 06:00:00|26.4|26.24|26.48|26.32|26.5|26.34|26.38|26.22|22
1643004300000|2022-01-24 06:05:00|26.47|26.31|26.43|26.27|26.47|26.31|26.38|26.22|11
1643004600000|2022-01-24 06:10:00|26.42|26.26|26.38|26.22|26.43|26.27|26.38|26.22|11
1643004900000|2022-01-24 06:15:00|||||||||14
1643005800000|2022-01-24 06:30:00|||||||||1
1643006100000|2022-01-24 06:35:00|26.34|26.18|26.38|26.22|26.38|26.22|26.33|26.17|43
1643006400000|2022-01-24 06:40:00|||||||||1
1643006700000|2022-01-24 06:45:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|19
1643007000000|2022-01-24 06:50:00|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|6
1643007300000|2022-01-24 06:55:00|26.48|26.32|26.48|26.32|26.52|26.36|26.48|26.32|17
1643007600000|2022-01-24 07:00:00|26.52|26.36|26.67|26.51|26.69|26.53|26.52|26.36|97
1643007900000|2022-01-24 07:05:00|26.66|26.5|26.57|26.41|26.67|26.51|26.53|26.37|49
1643008200000|2022-01-24 07:10:00|26.55|26.39|26.62|26.46|26.62|26.46|26.53|26.37|38
1643008500000|2022-01-24 07:15:00|26.58|26.42|26.72|26.56|26.72|26.56|26.57|26.41|32
1643008800000|2022-01-24 07:20:00|26.71|26.55|26.67|26.51|26.76|26.6|26.67|26.51|34
1643009100000|2022-01-24 07:25:00|26.71|26.55|26.58|26.42|26.71|26.55|26.55|26.39|54
1643009400000|2022-01-24 07:30:00|26.6|26.44|26.58|26.42|26.6|26.44|26.53|26.37|60
1643009700000|2022-01-24 07:35:00|26.57|26.41|26.67|26.51|26.67|26.51|26.53|26.37|22
1643010000000|2022-01-24 07:40:00|26.68|26.52|26.54|26.38|26.7|26.54|26.54|26.38|20
1643010300000|2022-01-24 07:45:00|26.59|26.43|26.67|26.51|26.68|26.52|26.58|26.42|157
1643010600000|2022-01-24 07:50:00|26.63|26.47|26.67|26.51|26.68|26.52|26.63|26.47|54
1643010900000|2022-01-24 07:55:00|26.63|26.47|26.63|26.47|26.67|26.51|26.58|26.42|96
1643011200000|2022-01-24 08:00:00|26.65|26.49|26.54|26.38|26.72|26.56|26.53|26.37|107
1643011500000|2022-01-24 08:05:00|26.56|26.4|26.49|26.33|26.67|26.51|26.49|26.33|81
1643011800000|2022-01-24 08:10:00|26.53|26.37|26.35|26.19|26.53|26.37|26.34|26.18|145
1643012100000|2022-01-24 08:15:00|26.36|26.2|26.34|26.18|26.39|26.23|26.26|26.1|106
1643012400000|2022-01-24 08:20:00|26.35|26.19|26.34|26.18|26.35|26.19|26.26|26.1|40
1643012700000|2022-01-24 08:25:00|26.35|26.19|26.36|26.2|26.44|26.28|26.34|26.18|84
1643013000000|2022-01-24 08:30:00|26.34|26.18|26.39|26.23|26.4|26.24|26.26|26.1|159
1643013300000|2022-01-24 08:35:00|26.4|26.24|26.39|26.23|26.44|26.28|26.36|26.2|142
1643013600000|2022-01-24 08:40:00|26.36|26.2|26.53|26.37|26.54|26.38|26.34|26.18|54
1643013900000|2022-01-24 08:45:00|26.54|26.38|26.49|26.33|26.54|26.38|26.39|26.23|101
1643014200000|2022-01-24 08:50:00|26.51|26.35|26.63|26.47|26.67|26.51|26.49|26.33|62
1643014500000|2022-01-24 08:55:00|26.67|26.51|26.77|26.61|26.77|26.61|26.63|26.47|152
1643014800000|2022-01-24 09:00:00|26.75|26.59|26.68|26.52|26.78|26.62|26.68|26.52|82
1643015100000|2022-01-24 09:05:00|26.67|26.51|26.68|26.52|26.77|26.61|26.63|26.47|65
1643015400000|2022-01-24 09:10:00|26.7|26.54|26.73|26.57|26.77|26.61|26.68|26.52|26
1643015700000|2022-01-24 09:15:00|26.77|26.61|26.82|26.66|26.84|26.68|26.75|26.59|59
1643016000000|2022-01-24 09:20:00|26.84|26.68|26.92|26.76|27|26.84|26.82|26.66|127
1643016300000|2022-01-24 09:25:00|26.91|26.75|26.82|26.66|26.96|26.8|26.77|26.61|44
1643016600000|2022-01-24 09:30:00|26.86|26.7|26.82|26.66|26.87|26.71|26.77|26.61|28
1643016900000|2022-01-24 09:35:00|26.84|26.68|26.82|26.66|26.84|26.68|26.73|26.57|126
1643017200000|2022-01-24 09:40:00|26.85|26.69|26.82|26.66|26.87|26.71|26.77|26.61|63
1643017500000|2022-01-24 09:45:00|26.84|26.68|26.87|26.71|26.96|26.8|26.84|26.68|51
1643017800000|2022-01-24 09:50:00|26.84|26.68|26.87|26.71|26.87|26.71|26.77|26.61|103
1643018100000|2022-01-24 09:55:00|26.85|26.69|26.82|26.66|26.91|26.75|26.78|26.62|46
1643018400000|2022-01-24 10:00:00|26.83|26.67|26.97|26.81|27|26.84|26.82|26.66|95
1643018700000|2022-01-24 10:05:00|26.96|26.8|27.13|26.97|27.16|27|26.92|26.76|119
1643019000000|2022-01-24 10:10:00|27.15|26.99|27.29|27.13|27.3|27.14|27.11|26.95|202
1643019300000|2022-01-24 10:15:00|27.3|27.14|27.34|27.18|27.39|27.23|27.29|27.13|149
1643019600000|2022-01-24 10:20:00|27.39|27.23|27.49|27.33|27.49|27.33|27.25|27.09|214
1643019900000|2022-01-24 10:25:00|27.48|27.32|27.53|27.37|27.54|27.38|27.39|27.23|340
1643020200000|2022-01-24 10:30:00|27.49|27.33|27.44|27.28|27.58|27.42|27.35|27.19|153
1643020500000|2022-01-24 10:35:00|27.47|27.31|27.53|27.37|27.54|27.38|27.42|27.26|60
1643020800000|2022-01-24 10:40:00|27.52|27.36|27.62|27.46|27.72|27.56|27.48|27.32|154
1643021100000|2022-01-24 10:45:00|27.59|27.43|27.59|27.43|27.67|27.51|27.49|27.33|191
1643021400000|2022-01-24 10:50:00|27.57|27.41|27.62|27.46|27.67|27.51|27.57|27.41|146
1643021700000|2022-01-24 10:55:00|27.59|27.43|27.44|27.28|27.62|27.46|27.44|27.28|91
1643022000000|2022-01-24 11:00:00|27.42|27.26|27.48|27.32|27.53|27.37|27.35|27.19|86
1643022300000|2022-01-24 11:05:00|27.46|27.3|27.25|27.09|27.49|27.33|27.21|27.05|303
1643022600000|2022-01-24 11:10:00|27.21|27.05|27.2|27.04|27.21|27.05|27.15|26.99|34
1643022900000|2022-01-24 11:15:00|27.15|26.99|27.39|27.23|27.44|27.28|27.15|26.99|174
1643023200000|2022-01-24 11:20:00|27.36|27.2|27.34|27.18|27.39|27.23|27.3|27.14|86
1643023500000|2022-01-24 11:25:00|27.3|27.14|27.52|27.36|27.57|27.41|27.24|27.08|147
1643023800000|2022-01-24 11:30:00|27.51|27.35|27.49|27.33|27.53|27.37|27.47|27.31|45
1643024100000|2022-01-24 11:35:00|27.48|27.32|27.39|27.23|27.55|27.39|27.35|27.19|49
1643024400000|2022-01-24 11:40:00|27.37|27.21|27.42|27.26|27.44|27.28|27.34|27.18|94
1643024700000|2022-01-24 11:45:00|27.44|27.28|27.3|27.14|27.44|27.28|27.25|27.09|59
1643025000000|2022-01-24 11:50:00|27.29|27.13|27.35|27.19|27.39|27.23|27.29|27.13|66
1643025300000|2022-01-24 11:55:00|27.34|27.18|27.3|27.14|27.4|27.24|27.3|27.14|36
1643025600000|2022-01-24 12:00:00|27.29|27.13|27.47|27.31|27.47|27.31|27.25|27.09|86
1643025900000|2022-01-24 12:05:00|27.44|27.28|27.47|27.31|27.57|27.41|27.38|27.22|78
1643026200000|2022-01-24 12:10:00|27.45|27.29|27.44|27.28|27.52|27.36|27.42|27.26|99
1643026500000|2022-01-24 12:15:00|27.39|27.23|27.52|27.36|27.52|27.36|27.35|27.19|63
1643026800000|2022-01-24 12:20:00|27.56|27.4|27.57|27.41|27.66|27.5|27.52|27.36|126
1643027100000|2022-01-24 12:25:00|27.54|27.38|27.52|27.36|27.57|27.41|27.45|27.29|77
1643027400000|2022-01-24 12:30:00|27.54|27.38|27.66|27.5|27.71|27.55|27.45|27.29|61
1643027700000|2022-01-24 12:35:00|27.62|27.46|27.66|27.5|27.71|27.55|27.62|27.46|105
1643028000000|2022-01-24 12:40:00|27.67|27.51|27.76|27.6|27.76|27.6|27.66|27.5|51
1643028300000|2022-01-24 12:45:00|27.75|27.59|27.75|27.59|27.76|27.6|27.66|27.5|49
1643028600000|2022-01-24 12:50:00|27.73|27.57|27.75|27.59|27.8|27.64|27.71|27.55|78
1643028900000|2022-01-24 12:55:00|27.71|27.55|27.8|27.64|27.8|27.64|27.66|27.5|110
1643029200000|2022-01-24 13:00:00|27.84|27.68|27.99|27.83|28.04|27.88|27.8|27.64|201
1643029500000|2022-01-24 13:05:00|27.95|27.79|27.89|27.73|28.03|27.87|27.87|27.71|155
1643029800000|2022-01-24 13:10:00|27.9|27.74|28.04|27.88|28.09|27.93|27.9|27.74|288
1643030100000|2022-01-24 13:15:00|28|27.84|28.27|28.11|28.3|28.14|27.99|27.83|383
1643030400000|2022-01-24 13:20:00|28.3|28.14|28.49|28.33|28.49|28.33|28.26|28.1|238
1643030700000|2022-01-24 13:25:00|28.52|28.36|28.53|28.37|28.63|28.47|28.44|28.28|410
1643031000000|2022-01-24 13:30:00|28.54|28.38|28.74|28.58|28.79|28.63|28.54|28.38|776
1643031300000|2022-01-24 13:35:00|28.75|28.59|29.03|28.87|29.25|29.09|28.74|28.58|772
1643031600000|2022-01-24 13:40:00|29.07|28.91|28.98|28.82|29.16|29|28.88|28.72|272
1643031900000|2022-01-24 13:45:00|28.97|28.81|28.79|28.63|28.98|28.82|28.74|28.58|314
1643032200000|2022-01-24 13:50:00|28.77|28.61|28.88|28.72|28.91|28.75|28.71|28.55|368
1643032500000|2022-01-24 13:55:00|28.83|28.67|29.16|29|29.16|29|28.78|28.62|360
1643032800000|2022-01-24 14:00:00|29.18|29.02|29.23|29.07|29.3|29.14|29.07|28.91|495
1643033100000|2022-01-24 14:05:00|29.21|29.05|29.47|29.31|29.58|29.42|29.21|29.05|436
1643033400000|2022-01-24 14:10:00|29.46|29.3|29.35|29.19|29.57|29.41|29.3|29.14|448
1643033700000|2022-01-24 14:15:00|29.3|29.14|29.36|29.2|29.4|29.24|29.17|29.01|417
1643034000000|2022-01-24 14:20:00|29.35|29.19|29.55|29.39|29.67|29.51|29.35|29.19|290
1643034300000|2022-01-24 14:25:00|29.57|29.41|29.43|29.27|29.62|29.46|29.35|29.19|193
1643034600000|2022-01-24 14:30:00|29.4|29.24|29.56|29.4|29.99|29.83|29.4|29.24|3146
1643034900000|2022-01-24 14:35:00|29.6|29.44|29.22|29.06|29.74|29.58|29.13|28.97|3066
1643035200000|2022-01-24 14:40:00|29.18|29.02|29.67|29.51|29.74|29.58|29.01|28.85|2703
1643035500000|2022-01-24 14:45:00|29.69|29.53|29.77|29.61|29.91|29.75|29.55|29.39|2070
1643035800000|2022-01-24 14:50:00|29.79|29.63|30.01|29.85|30.19|30.03|29.74|29.58|3337
1643036100000|2022-01-24 14:55:00|30.06|29.9|30.38|30.22|30.4|30.24|29.66|29.5|2251
1643036400000|2022-01-24 15:00:00|30.4|30.24|30.45|30.29|30.46|30.3|30.07|29.91|2284
1643036700000|2022-01-24 15:05:00|30.43|30.27|30.55|30.39|30.6|30.44|30.21|30.05|1787
1643037000000|2022-01-24 15:10:00|30.62|30.46|30.68|30.52|30.81|30.65|30.61|30.45|3411
1643037300000|2022-01-24 15:15:00|30.66|30.5|30.96|30.8|31.01|30.85|30.66|30.5|4473
1643037600000|2022-01-24 15:20:00|30.97|30.81|30.38|30.22|31|30.84|30.34|30.18|2727
1643037900000|2022-01-24 15:25:00|30.36|30.2|30.23|30.07|30.36|30.2|30.02|29.86|3579
1643038200000|2022-01-24 15:30:00|30.6|30.44|29.56|29.4|30.63|30.47|29.56|29.4|9239
1643038500000|2022-01-24 15:35:00|29.58|29.42|29.39|29.23|29.58|29.42|29.3|29.14|3248
1643038800000|2022-01-24 15:40:00|29.41|29.25|29|28.84|29.58|29.42|28.98|28.82|1659
1643039100000|2022-01-24 15:45:00|29.29|29.13|29.46|29.3|29.66|29.5|29.29|29.13|4462
1643039400000|2022-01-24 15:50:00|29.51|29.35|29.33|29.17|29.59|29.43|29.32|29.16|199
1643039700000|2022-01-24 15:55:00|29.32|29.16|29.56|29.4|29.66|29.5|29.03|28.87|4710
1643040000000|2022-01-24 16:00:00|29.59|29.43|29.74|29.58|29.85|29.69|29.46|29.3|1895
1643040300000|2022-01-24 16:05:00|29.69|29.53|29.83|29.67|29.99|29.83|29.69|29.53|1648
1643040600000|2022-01-24 16:10:00|29.84|29.68|30.02|29.86|30.12|29.96|29.78|29.62|1050
1643040900000|2022-01-24 16:15:00|30.04|29.88|30.1|29.94|30.2|30.04|29.78|29.62|1175
1643041200000|2022-01-24 16:20:00|30.11|29.95|30.15|29.99|30.23|30.07|29.74|29.58|1053
1643041500000|2022-01-24 16:25:00|30.18|30.02|30.1|29.94|30.37|30.21|30.1|29.94|1263
1643041800000|2022-01-24 16:30:00|30.13|29.97|30.44|30.28|30.44|30.28|30.09|29.93|1469
1643042100000|2022-01-24 16:35:00|30.43|30.27|30.85|30.69|30.9|30.74|30.31|30.15|1502
1643042400000|2022-01-24 16:40:00|30.86|30.7|31.13|30.97|31.2|31.04|30.81|30.65|1793
1643042700000|2022-01-24 16:45:00|31.1|30.94|31.41|31.25|31.41|31.25|30.91|30.75|1108
1643043000000|2022-01-24 16:50:00|31.37|31.21|30.73|30.57|31.41|31.25|30.68|30.52|1275
1643043300000|2022-01-24 16:55:00|30.68|30.52|30.76|30.6|30.93|30.77|30.56|30.4|1184
1643043600000|2022-01-24 17:00:00|30.77|30.61|31.08|30.92|31.15|30.99|30.68|30.52|995
1643043900000|2022-01-24 17:05:00|31.06|30.9|31.32|31.16|31.32|31.16|30.89|30.73|905
1643044200000|2022-01-24 17:10:00|31.27|31.11|31.62|31.46|31.72|31.56|31.17|31.01|1621
1643044500000|2022-01-24 17:15:00|31.6|31.44|32.13|31.97|32.24|32.08|31.6|31.44|1755
1643044800000|2022-01-24 17:20:00|32.16|32|32.31|32.15|32.4|32.24|31.8|31.64|2089
1643045100000|2022-01-24 17:25:00|32.33|32.17|31.89|31.73|32.64|32.48|31.74|31.58|2101
1643045400000|2022-01-24 17:30:00|31.92|31.76|31.7|31.54|32.16|32|31.65|31.49|1369
1643045700000|2022-01-24 17:35:00|31.75|31.59|31.93|31.77|32.31|32.15|31.73|31.57|1393
1643046000000|2022-01-24 17:40:00|31.94|31.78|31.42|31.26|32.31|32.15|31.37|31.21|1854
1643046300000|2022-01-24 17:45:00|31.47|31.31|31.25|31.09|31.51|31.35|31.15|30.99|1074
1643046600000|2022-01-24 17:50:00|31.26|31.1|30.54|30.38|31.52|31.36|30.49|30.33|1515
1643046900000|2022-01-24 17:55:00|30.56|30.4|30.97|30.81|30.98|30.82|30.41|30.25|1306
1643047200000|2022-01-24 18:00:00|30.98|30.82|30.83|30.67|31.13|30.97|30.78|30.62|913
1643047500000|2022-01-24 18:05:00|30.85|30.69|30.36|30.2|31.02|30.86|30.07|29.91|1376
1643047800000|2022-01-24 18:10:00|30.37|30.21|30.07|29.91|30.48|30.32|30.02|29.86|1126
1643048100000|2022-01-24 18:15:00|30.11|29.95|29.79|29.63|30.19|30.03|29.69|29.53|1523
1643048400000|2022-01-24 18:20:00|29.75|29.59|30.41|30.25|30.46|30.3|29.65|29.49|1293
1643048700000|2022-01-24 18:25:00|30.44|30.28|30.73|30.57|30.77|30.61|30.17|30.01|1464
1643049000000|2022-01-24 18:30:00|30.77|30.61|30.07|29.91|30.77|30.61|30.05|29.89|1313
1643049300000|2022-01-24 18:35:00|30.09|29.93|30.14|29.98|30.55|30.39|30.09|29.93|991
1643049600000|2022-01-24 18:40:00|30.15|29.99|30.29|30.13|30.43|30.27|30.02|29.86|676
1643049900000|2022-01-24 18:45:00|30.24|30.08|29.65|29.49|30.24|30.08|29.6|29.44|1030
1643050200000|2022-01-24 18:50:00|29.63|29.47|29.25|29.09|29.7|29.54|29.24|29.08|1035
1643050500000|2022-01-24 18:55:00|29.24|29.08|29.13|28.97|29.44|29.28|29.03|28.87|1152
1643050800000|2022-01-24 19:00:00|29.08|28.92|28.95|28.79|29.13|28.97|28.57|28.41|1461
1643051100000|2022-01-24 19:05:00|28.99|28.83|28.95|28.79|29.09|28.93|28.76|28.6|758
1643051400000|2022-01-24 19:10:00|28.93|28.77|29.43|29.27|29.56|29.4|28.72|28.56|1105
1643051700000|2022-01-24 19:15:00|29.46|29.3|29.51|29.35|29.55|29.39|29.23|29.07|846
1643052000000|2022-01-24 19:20:00|29.5|29.34|29.84|29.68|29.88|29.72|29.17|29.01|1075
1643052300000|2022-01-24 19:25:00|29.88|29.72|29.79|29.63|29.93|29.77|29.6|29.44|734
1643052600000|2022-01-24 19:30:00|29.83|29.67|29.74|29.58|29.83|29.67|29.41|29.25|1056
1643052900000|2022-01-24 19:35:00|29.71|29.55|30.21|30.05|30.39|30.23|29.69|29.53|1489
1643053200000|2022-01-24 19:40:00|30.2|30.04|30.24|30.08|30.35|30.19|29.98|29.82|1196
1643053500000|2022-01-24 19:45:00|30.25|30.09|29.96|29.8|30.58|30.42|29.91|29.75|1444
1643053800000|2022-01-24 19:50:00|29.95|29.79|29.64|29.48|30.01|29.85|29.59|29.43|989
1643054100000|2022-01-24 19:55:00|29.66|29.5|29.28|29.12|29.91|29.75|29.21|29.05|1147
1643054400000|2022-01-24 20:00:00|29.29|29.13|29.19|29.03|29.31|29.15|28.94|28.78|1212
1643054700000|2022-01-24 20:05:00|29.18|29.02|29.27|29.11|29.51|29.35|29.11|28.95|1445
1643055000000|2022-01-24 20:10:00|29.24|29.08|28.95|28.79|29.27|29.11|28.86|28.7|1312
1643055300000|2022-01-24 20:15:00|28.96|28.8|29.14|28.98|29.2|29.04|28.48|28.32|1536
1643055600000|2022-01-24 20:20:00|29.12|28.96|28.73|28.57|29.14|28.98|28.55|28.39|1087
1643055900000|2022-01-24 20:25:00|28.68|28.52|28.68|28.52|28.87|28.71|28.32|28.16|1407
1643056200000|2022-01-24 20:30:00|28.67|28.51|28.03|27.87|28.92|28.76|27.98|27.82|2126
1643056500000|2022-01-24 20:35:00|28.05|27.89|27.76|27.6|28.32|28.16|27.76|27.6|1292
1643056800000|2022-01-24 20:40:00|27.77|27.61|28.32|28.16|28.55|28.39|27.71|27.55|2167
1643057100000|2022-01-24 20:45:00|28.36|28.2|27.85|27.69|28.36|28.2|27.66|27.5|2653
1643057400000|2022-01-24 20:50:00|27.84|27.68|27.76|27.6|27.98|27.82|27.48|27.32|2298
1643057700000|2022-01-24 20:55:00|27.72|27.56|27.96|27.8|28.06|27.9|27.46|27.3|3978
1643058000000|2022-01-24 21:00:00|28|27.84|27.92|27.76|28.01|27.85|27.82|27.66|1242
1643058300000|2022-01-24 21:05:00|27.93|27.77|27.98|27.82|27.98|27.82|27.83|27.67|916
1643058600000|2022-01-24 21:10:00|28.03|27.87|27.87|27.71|28.05|27.89|27.79|27.63|1063
1643059800000|2022-01-24 21:30:00|27.98|27.82|28.03|27.87|28.07|27.91|27.98|27.82|602
1643060100000|2022-01-24 21:35:00|28.05|27.89|28.03|27.87|28.07|27.91|28.02|27.86|110
1643060400000|2022-01-24 21:40:00|28.02|27.86|28.03|27.87|28.03|27.87|27.93|27.77|41
1643060700000|2022-01-24 21:45:00|28.02|27.86|27.97|27.81|28.02|27.86|27.93|27.77|94
1643061000000|2022-01-24 21:50:00|27.93|27.77|27.88|27.72|27.97|27.81|27.86|27.7|41
1643061300000|2022-01-24 21:55:00|27.89|27.73|27.98|27.82|28.02|27.86|27.88|27.72|178
1643065200000|2022-01-24 23:00:00|28.02|27.86|28.25|28.09|28.26|28.1|27.94|27.76|114
1643065500000|2022-01-24 23:05:00|28.26|28.1|28.02|27.86|28.26|28.1|27.97|27.81|78
1643065800000|2022-01-24 23:10:00|28.01|27.85|27.93|27.77|28.02|27.86|27.92|27.76|43
1643066100000|2022-01-24 23:15:00|27.95|27.79|28.06|27.9|28.07|27.91|27.92|27.76|45
1643066400000|2022-01-24 23:20:00|28.07|27.91|28.19|28.03|28.2|28.04|28.02|27.86|68
1643066700000|2022-01-24 23:25:00|28.16|28|28.41|28.25|28.41|28.25|28.16|28|71
1643067000000|2022-01-24 23:30:00|28.39|28.23|28.52|28.36|28.57|28.41|28.34|28.18|116
1643067300000|2022-01-24 23:35:00|28.47|28.31|28.36|28.2|28.49|28.33|28.29|28.13|52
1643067600000|2022-01-24 23:40:00|28.34|28.18|28.29|28.13|28.36|28.2|28.24|28.08|27
1643067900000|2022-01-24 23:45:00|28.27|28.11|28.29|28.13|28.31|28.15|28.24|28.08|34
1643068200000|2022-01-24 23:50:00|28.27|28.11|28.16|28|28.39|28.23|28.15|27.99|57
1643068500000|2022-01-24 23:55:00|28.17|28.01|28.07|27.91|28.2|28.04|28.04|27.88|32
1643068800000|2022-01-25 00:00:00|28.06|27.9|28.21|28.05|28.21|28.05|27.93|27.77|174
1643069100000|2022-01-25 00:05:00|28.24|28.08|28.29|28.13|28.38|28.22|28.24|28.08|218
1643069400000|2022-01-25 00:10:00|28.24|28.08|28.14|27.98|28.29|28.13|28.11|27.95|118
1643069700000|2022-01-25 00:15:00|28.11|27.95|28.08|27.92|28.15|27.99|28.02|27.86|62
1643070000000|2022-01-25 00:20:00|28.06|27.9|28.28|28.12|28.29|28.13|28.06|27.9|70
1643070300000|2022-01-25 00:25:00|28.24|28.08|28.29|28.13|28.33|28.17|28.19|28.03|47
1643070600000|2022-01-25 00:30:00|28.26|28.1|28.05|27.89|28.26|28.1|28|27.84|97
1643070900000|2022-01-25 00:35:00|28.08|27.92|28.24|28.08|28.29|28.13|28.05|27.89|22
1643071200000|2022-01-25 00:40:00|28.19|28.03|28.33|28.17|28.38|28.22|28.15|27.99|62
1643071500000|2022-01-25 00:45:00|28.38|28.22|28.38|28.22|28.43|28.27|28.33|28.17|53
1643071800000|2022-01-25 00:50:00|28.42|28.26|28.6|28.44|28.64|28.48|28.42|28.26|139
1643072100000|2022-01-25 00:55:00|28.61|28.45|28.84|28.68|28.93|28.77|28.61|28.45|248
1643072400000|2022-01-25 01:00:00|28.8|28.64|28.91|28.75|28.93|28.77|28.64|28.48|71
1643072700000|2022-01-25 01:05:00|28.89|28.73|28.93|28.77|28.93|28.77|28.7|28.54|88
1643073000000|2022-01-25 01:10:00|28.91|28.75|29.12|28.96|29.12|28.96|28.82|28.66|142
1643073300000|2022-01-25 01:15:00|29.07|28.91|28.89|28.73|29.07|28.91|28.74|28.58|159
1643073600000|2022-01-25 01:20:00|28.84|28.68|28.75|28.59|28.89|28.73|28.7|28.54|59
1643073900000|2022-01-25 01:25:00|28.74|28.58|28.65|28.49|28.79|28.63|28.57|28.41|90
1643074200000|2022-01-25 01:30:00|28.66|28.5|28.75|28.59|28.84|28.68|28.61|28.45|45
1643074500000|2022-01-25 01:35:00|28.79|28.63|28.93|28.77|28.93|28.77|28.75|28.59|36
1643074800000|2022-01-25 01:40:00|28.89|28.73|28.89|28.73|29.03|28.87|28.84|28.68|48
1643075100000|2022-01-25 01:45:00|28.93|28.77|28.65|28.49|28.98|28.82|28.6|28.44|87
1643075400000|2022-01-25 01:50:00|28.63|28.47|28.79|28.63|28.88|28.72|28.6|28.44|107
1643075700000|2022-01-25 01:55:00|28.83|28.67|28.74|28.58|28.97|28.81|28.7|28.54|41
1643076000000|2022-01-25 02:00:00|28.76|28.6|28.93|28.77|29.02|28.86|28.76|28.6|148
1643076300000|2022-01-25 02:05:00|28.92|28.76|29.01|28.85|29.06|28.9|28.88|28.72|66
1643076600000|2022-01-25 02:10:00|29.03|28.87|28.96|28.8|29.03|28.87|28.83|28.67|65
1643076900000|2022-01-25 02:15:00|28.95|28.79|29.01|28.85|29.06|28.9|28.92|28.76|20
1643077200000|2022-01-25 02:20:00|29.05|28.89|29.01|28.85|29.06|28.9|28.93|28.77|50
1643077500000|2022-01-25 02:25:00|29|28.84|28.96|28.8|29.01|28.85|28.88|28.72|18
1643077800000|2022-01-25 02:30:00|28.93|28.77|28.81|28.65|28.93|28.77|28.74|28.58|29
1643078100000|2022-01-25 02:35:00|28.83|28.67|28.96|28.8|28.96|28.8|28.78|28.62|23
1643078400000|2022-01-25 02:40:00|28.93|28.77|29.01|28.85|29.03|28.87|28.88|28.72|10
1643078700000|2022-01-25 02:45:00|29|28.84|28.93|28.77|29.01|28.85|28.88|28.72|32
1643079000000|2022-01-25 02:50:00|28.91|28.75|28.91|28.75|28.93|28.77|28.88|28.72|34
1643079300000|2022-01-25 02:55:00|28.9|28.74|28.69|28.53|28.96|28.8|28.65|28.49|49
1643079600000|2022-01-25 03:00:00|28.7|28.54|29.01|28.85|29.01|28.85|28.7|28.54|35
1643079900000|2022-01-25 03:05:00|28.98|28.82|29.01|28.85|29.03|28.87|28.96|28.8|22
1643080200000|2022-01-25 03:10:00|29.03|28.87|29.15|28.99|29.2|29.04|29.01|28.85|40
1643080500000|2022-01-25 03:15:00|29.11|28.95|29.04|28.88|29.2|29.04|29.01|28.85|45
1643080800000|2022-01-25 03:20:00|29.03|28.87|29.04|28.88|29.11|28.95|28.99|28.83|19
1643081100000|2022-01-25 03:25:00|29.06|28.9|29.03|28.87|29.09|28.93|29.01|28.85|3
1643081400000|2022-01-25 03:30:00|29.02|28.86|29.16|29|29.16|29|28.98|28.82|57
1643081700000|2022-01-25 03:35:00|29.15|28.99|29.01|28.85|29.16|29|29.01|28.85|15
1643082000000|2022-01-25 03:40:00|28.99|28.83|28.97|28.81|29.01|28.85|28.83|28.67|48
1643082300000|2022-01-25 03:45:00|28.98|28.82|29.11|28.95|29.15|28.99|28.98|28.82|18
1643082600000|2022-01-25 03:50:00|29.13|28.97|29.15|28.99|29.16|29|29.11|28.95|9
1643082900000|2022-01-25 03:55:00|29.13|28.97|29.11|28.95|29.16|29|29.11|28.95|4
1643083200000|2022-01-25 04:00:00|29.13|28.97|29.18|29.02|29.2|29.04|29.11|28.95|13
1643083500000|2022-01-25 04:05:00|29.2|29.04|29.02|28.86|29.2|29.04|29.01|28.85|20
1643083800000|2022-01-25 04:10:00|29.01|28.85|29.11|28.95|29.13|28.97|29.01|28.85|3
1643084100000|2022-01-25 04:15:00|29.13|28.97|29.06|28.9|29.13|28.97|28.97|28.81|8
1643084400000|2022-01-25 04:20:00|29.11|28.95|29.06|28.9|29.11|28.95|29.04|28.88|3
1643084700000|2022-01-25 04:25:00|29.08|28.92|29.06|28.9|29.08|28.92|29.02|28.86|14
1643085000000|2022-01-25 04:30:00|29.04|28.88|29.27|29.11|29.27|29.11|29.02|28.86|42
1643085300000|2022-01-25 04:35:00|29.25|29.09|29.34|29.18|29.34|29.18|29.25|29.09|24
1643085600000|2022-01-25 04:40:00|29.32|29.16|29.39|29.23|29.44|29.28|29.32|29.16|35
1643085900000|2022-01-25 04:45:00|29.4|29.24|29.34|29.18|29.4|29.24|29.32|29.16|18
1643086200000|2022-01-25 04:50:00|29.37|29.21|29.39|29.23|29.43|29.27|29.34|29.18|12
1643086500000|2022-01-25 04:55:00|29.38|29.22|29.34|29.18|29.39|29.23|29.29|29.13|9
1643086800000|2022-01-25 05:00:00|29.35|29.19|29.44|29.28|29.54|29.38|29.34|29.18|66
1643087100000|2022-01-25 05:05:00|29.45|29.29|29.28|29.12|29.45|29.29|29.24|29.08|54
1643087400000|2022-01-25 05:10:00|29.27|29.11|29.2|29.04|29.31|29.15|29.15|28.99|9
1643087700000|2022-01-25 05:15:00|29.22|29.06|29.25|29.09|29.32|29.16|29.2|29.04|12
1643088000000|2022-01-25 05:20:00|29.24|29.08|29.1|28.94|29.25|29.09|29.08|28.92|35
1643088300000|2022-01-25 05:25:00|29.11|28.95|29.2|29.04|29.22|29.06|29.06|28.9|19
1643088600000|2022-01-25 05:30:00|29.22|29.06|29.1|28.94|29.25|29.09|28.92|28.76|86
1643088900000|2022-01-25 05:35:00|29.08|28.92|29.06|28.9|29.13|28.97|29.06|28.9|12
1643089200000|2022-01-25 05:40:00|29.1|28.94|28.8|28.64|29.1|28.94|28.77|28.61|42
1643089500000|2022-01-25 05:45:00|28.79|28.63|28.96|28.8|28.97|28.81|28.79|28.63|26
1643089800000|2022-01-25 05:50:00|28.94|28.78|28.97|28.81|29.01|28.85|28.92|28.76|29
1643090100000|2022-01-25 05:55:00|29.01|28.85|28.96|28.8|29.01|28.85|28.87|28.71|32
1643090400000|2022-01-25 06:00:00|28.94|28.78|29.08|28.92|29.1|28.94|28.74|28.58|57
1643090700000|2022-01-25 06:05:00|29.06|28.9|29.01|28.85|29.11|28.95|28.92|28.76|10
1643091000000|2022-01-25 06:10:00|28.99|28.83|29.1|28.94|29.15|28.99|28.96|28.8|20
1643091300000|2022-01-25 06:15:00|29.08|28.92|28.87|28.71|29.13|28.97|28.8|28.64|20
1643091600000|2022-01-25 06:20:00|28.85|28.69|28.97|28.81|28.97|28.81|28.78|28.62|71
1643091900000|2022-01-25 06:25:00|28.94|28.78|29.01|28.85|29.06|28.9|28.92|28.76|13
1643092200000|2022-01-25 06:30:00|29.02|28.86|29.01|28.85|29.11|28.95|29.01|28.85|4
1643092500000|2022-01-25 06:35:00|28.97|28.81|28.97|28.81|29.04|28.88|28.87|28.71|19
1643092800000|2022-01-25 06:40:00|28.94|28.78|28.94|28.78|28.99|28.83|28.87|28.71|50
1643093100000|2022-01-25 06:45:00|28.92|28.76|28.78|28.62|28.96|28.8|28.73|28.57|39
1643093400000|2022-01-25 06:50:00|28.77|28.61|28.78|28.62|28.87|28.71|28.72|28.56|66
1643093700000|2022-01-25 06:55:00|28.77|28.61|28.87|28.71|28.9|28.74|28.76|28.6|99
1643094000000|2022-01-25 07:00:00|28.85|28.69|29.01|28.85|29.06|28.9|28.7|28.54|72
1643094300000|2022-01-25 07:05:00|28.99|28.83|29.2|29.04|29.24|29.08|28.99|28.83|207
1643094600000|2022-01-25 07:10:00|29.21|29.05|29.43|29.27|29.43|29.27|29.11|28.95|115
1643094900000|2022-01-25 07:15:00|29.39|29.23|29.43|29.27|29.62|29.46|29.29|29.13|151
1643095200000|2022-01-25 07:20:00|29.46|29.3|29.77|29.61|29.84|29.68|29.41|29.25|172
1643095500000|2022-01-25 07:25:00|29.79|29.63|29.52|29.36|29.79|29.63|29.48|29.32|143
1643095800000|2022-01-25 07:30:00|29.55|29.39|29.64|29.48|29.67|29.51|29.43|29.27|44
1643096100000|2022-01-25 07:35:00|29.62|29.46|29.43|29.27|29.64|29.48|29.39|29.23|37
1643096400000|2022-01-25 07:40:00|29.41|29.25|29.39|29.23|29.48|29.32|29.3|29.14|80
1643096700000|2022-01-25 07:45:00|29.43|29.27|29.29|29.13|29.44|29.28|29.26|29.1|18
1643097000000|2022-01-25 07:50:00|29.3|29.14|29.25|29.09|29.39|29.23|29.21|29.05|38
1643097300000|2022-01-25 07:55:00|29.26|29.1|29.12|28.96|29.37|29.21|29.12|28.96|65
1643097600000|2022-01-25 08:00:00|29.1|28.94|29.35|29.19|29.39|29.23|29.1|28.94|108
1643097900000|2022-01-25 08:05:00|29.37|29.21|29.49|29.33|29.62|29.46|29.26|29.1|176
1643098200000|2022-01-25 08:10:00|29.47|29.31|29.22|29.06|29.54|29.38|29.17|29.01|92
1643098500000|2022-01-25 08:15:00|29.2|29.04|29.34|29.18|29.51|29.35|29.17|29.01|185
1643098800000|2022-01-25 08:20:00|29.36|29.2|29.68|29.52|29.72|29.56|29.27|29.11|144
1643099100000|2022-01-25 08:25:00|29.67|29.51|29.99|29.83|30|29.84|29.63|29.47|224
1643099400000|2022-01-25 08:30:00|30|29.84|29.62|29.46|30|29.84|29.56|29.4|207
1643099700000|2022-01-25 08:35:00|29.63|29.47|29.32|29.16|29.72|29.56|29.27|29.11|346
1643100000000|2022-01-25 08:40:00|29.31|29.15|29.27|29.11|29.39|29.23|29.22|29.06|369
1643100300000|2022-01-25 08:45:00|29.31|29.15|29.22|29.06|29.38|29.22|29.18|29.02|58
1643100600000|2022-01-25 08:50:00|29.23|29.07|29.27|29.11|29.27|29.11|28.99|28.83|251
1643100900000|2022-01-25 08:55:00|29.23|29.07|29.41|29.25|29.42|29.26|29.18|29.02|87
1643101200000|2022-01-25 09:00:00|29.37|29.21|29.46|29.3|29.61|29.45|29.36|29.2|110
1643101500000|2022-01-25 09:05:00|29.51|29.35|29.46|29.3|29.62|29.46|29.46|29.3|176
1643101800000|2022-01-25 09:10:00|29.44|29.28|29.55|29.39|29.64|29.48|29.42|29.26|166
1643102100000|2022-01-25 09:15:00|29.59|29.43|29.49|29.33|29.6|29.44|29.37|29.21|46
1643102400000|2022-01-25 09:20:00|29.47|29.31|29.19|29.03|29.5|29.34|29.19|29.03|140
1643102700000|2022-01-25 09:25:00|29.21|29.05|29.01|28.85|29.28|29.12|29|28.84|149
1643103000000|2022-01-25 09:30:00|29.03|28.87|29.06|28.9|29.14|28.98|28.96|28.8|149
1643103300000|2022-01-25 09:35:00|29.05|28.89|29.01|28.85|29.09|28.93|28.96|28.8|63
1643103600000|2022-01-25 09:40:00|29.03|28.87|28.96|28.8|29.18|29.02|28.96|28.8|92
1643103900000|2022-01-25 09:45:00|28.94|28.78|28.92|28.76|28.96|28.8|28.78|28.62|141
1643104200000|2022-01-25 09:50:00|28.96|28.8|28.77|28.61|28.96|28.8|28.77|28.61|57
1643104500000|2022-01-25 09:55:00|28.78|28.62|28.87|28.71|28.91|28.75|28.68|28.52|104
1643104800000|2022-01-25 10:00:00|28.86|28.7|28.99|28.83|29.03|28.87|28.73|28.57|94
1643105100000|2022-01-25 10:05:00|28.98|28.82|28.82|28.66|29.04|28.88|28.68|28.52|102
1643105400000|2022-01-25 10:10:00|28.84|28.68|28.68|28.52|28.86|28.7|28.68|28.52|11
1643105700000|2022-01-25 10:15:00|28.7|28.54|28.63|28.47|28.77|28.61|28.59|28.43|68
1643106000000|2022-01-25 10:20:00|28.66|28.5|28.73|28.57|28.73|28.57|28.59|28.43|32
1643106300000|2022-01-25 10:25:00|28.77|28.61|28.77|28.61|28.84|28.68|28.73|28.57|28
1643106600000|2022-01-25 10:30:00|28.73|28.57|28.86|28.7|28.89|28.73|28.68|28.52|50
1643106900000|2022-01-25 10:35:00|28.82|28.66|29.07|28.91|29.14|28.98|28.82|28.66|172
1643107200000|2022-01-25 10:40:00|29.09|28.93|29.13|28.97|29.14|28.98|29.02|28.86|32
1643107500000|2022-01-25 10:45:00|29.14|28.98|29.32|29.16|29.32|29.16|29.09|28.93|46
1643107800000|2022-01-25 10:50:00|29.3|29.14|29.27|29.11|29.32|29.16|29.14|28.98|33
1643108100000|2022-01-25 10:55:00|29.28|29.12|29.28|29.12|29.37|29.21|29.23|29.07|60
1643108400000|2022-01-25 11:00:00|29.24|29.08|29.09|28.93|29.35|29.19|29.07|28.91|112
1643108700000|2022-01-25 11:05:00|29.11|28.95|29.04|28.88|29.22|29.06|29.04|28.88|33
1643109000000|2022-01-25 11:10:00|29.08|28.92|29.01|28.85|29.14|28.98|29.01|28.85|20
1643109300000|2022-01-25 11:15:00|29.02|28.86|29.23|29.07|29.23|29.07|28.96|28.8|108
1643109600000|2022-01-25 11:20:00|29.21|29.05|29.22|29.06|29.27|29.11|29.14|28.98|80
1643109900000|2022-01-25 11:25:00|29.2|29.04|29.23|29.07|29.23|29.07|29.16|29|18
1643110200000|2022-01-25 11:30:00|29.22|29.06|29.36|29.2|29.41|29.25|29.18|29.02|82
1643110500000|2022-01-25 11:35:00|29.38|29.22|29.43|29.27|29.45|29.29|29.23|29.07|48
1643110800000|2022-01-25 11:40:00|29.41|29.25|29.58|29.42|29.62|29.46|29.41|29.25|200
1643111100000|2022-01-25 11:45:00|29.56|29.4|29.54|29.38|29.62|29.46|29.5|29.34|33
1643111400000|2022-01-25 11:50:00|29.52|29.36|29.54|29.38|29.59|29.43|29.49|29.33|41
1643111700000|2022-01-25 11:55:00|29.56|29.4|29.52|29.36|29.64|29.48|29.4|29.24|108
1643112000000|2022-01-25 12:00:00|29.5|29.34|29.72|29.56|29.74|29.58|29.49|29.33|71
1643112300000|2022-01-25 12:05:00|29.74|29.58|29.59|29.43|29.77|29.61|29.59|29.43|94
1643112600000|2022-01-25 12:10:00|29.58|29.42|29.54|29.38|29.59|29.43|29.45|29.29|69
1643112900000|2022-01-25 12:15:00|29.56|29.4|29.54|29.38|29.59|29.43|29.54|29.38|53
1643113200000|2022-01-25 12:20:00|29.55|29.39|29.74|29.58|29.76|29.6|29.45|29.29|55
1643113500000|2022-01-25 12:25:00|29.72|29.56|29.55|29.39|29.74|29.58|29.55|29.39|50
1643113800000|2022-01-25 12:30:00|29.59|29.43|29.69|29.53|29.76|29.6|29.59|29.43|64
1643114100000|2022-01-25 12:35:00|29.72|29.56|29.7|29.54|29.73|29.57|29.59|29.43|53
1643114400000|2022-01-25 12:40:00|29.72|29.56|29.65|29.49|29.87|29.71|29.65|29.49|184
1643114700000|2022-01-25 12:45:00|29.67|29.51|29.59|29.43|29.77|29.61|29.55|29.39|150
1643115000000|2022-01-25 12:50:00|29.6|29.44|29.6|29.44|29.64|29.48|29.55|29.39|93
1643115300000|2022-01-25 12:55:00|29.62|29.46|29.7|29.54|29.77|29.61|29.6|29.44|56
1643115600000|2022-01-25 13:00:00|29.69|29.53|29.82|29.66|29.87|29.71|29.69|29.53|90
1643115900000|2022-01-25 13:05:00|29.8|29.64|30.18|30.02|30.18|30.02|29.77|29.61|260
1643116200000|2022-01-25 13:10:00|30.15|29.99|29.91|29.75|30.18|30.02|29.87|29.71|167
1643116500000|2022-01-25 13:15:00|29.89|29.73|29.72|29.56|29.91|29.75|29.69|29.53|114
1643116800000|2022-01-25 13:20:00|29.75|29.59|29.74|29.58|29.87|29.71|29.69|29.53|133
1643117100000|2022-01-25 13:25:00|29.72|29.56|29.99|29.83|30.04|29.88|29.72|29.56|97
1643117400000|2022-01-25 13:30:00|30.01|29.85|29.83|29.67|30.04|29.88|29.76|29.6|172
1643117700000|2022-01-25 13:35:00|29.81|29.65|29.76|29.6|29.85|29.69|29.67|29.51|121
1643118000000|2022-01-25 13:40:00|29.78|29.62|29.77|29.61|29.94|29.78|29.72|29.56|237
1643118300000|2022-01-25 13:45:00|29.79|29.63|29.79|29.63|29.86|29.7|29.76|29.6|83
1643118600000|2022-01-25 13:50:00|29.81|29.65|29.77|29.61|29.91|29.75|29.68|29.52|122
1643118900000|2022-01-25 13:55:00|29.76|29.6|29.77|29.61|29.81|29.65|29.63|29.47|312
1643119200000|2022-01-25 14:00:00|29.81|29.65|29.72|29.56|29.94|29.78|29.68|29.52|312
1643119500000|2022-01-25 14:05:00|29.73|29.57|29.73|29.57|29.86|29.7|29.68|29.52|170
1643119800000|2022-01-25 14:10:00|29.72|29.56|29.79|29.63|29.86|29.7|29.68|29.52|127
1643120100000|2022-01-25 14:15:00|29.77|29.61|29.63|29.47|29.86|29.7|29.63|29.47|94
1643120400000|2022-01-25 14:20:00|29.67|29.51|29.72|29.56|29.76|29.6|29.63|29.47|101
1643120700000|2022-01-25 14:25:00|29.7|29.54|29.77|29.61|29.81|29.65|29.67|29.51|105
1643121000000|2022-01-25 14:30:00|29.76|29.6|29.47|29.31|29.91|29.75|29.25|29.09|2280
1643121300000|2022-01-25 14:35:00|29.43|29.27|29.33|29.17|29.53|29.37|29.03|28.87|1801
1643121600000|2022-01-25 14:40:00|29.31|29.15|29.68|29.52|29.73|29.57|29.17|29.01|2093
1643121900000|2022-01-25 14:45:00|29.67|29.51|30.14|29.98|30.24|30.08|29.6|29.44|1705
1643122200000|2022-01-25 14:50:00|30.16|30|30.5|30.34|30.52|30.36|30.04|29.88|1291
1643122500000|2022-01-25 14:55:00|30.47|30.31|30.3|30.14|30.55|30.39|30.13|29.97|1078
1643122800000|2022-01-25 15:00:00|30.31|30.15|30.72|30.56|30.79|30.63|30.13|29.97|1849
1643123100000|2022-01-25 15:05:00|30.7|30.54|30.45|30.29|30.81|30.65|30.45|30.29|1134
1643123400000|2022-01-25 15:10:00|30.48|30.32|30.23|30.07|30.84|30.68|30.23|30.07|1293
1643123700000|2022-01-25 15:15:00|30.26|30.1|30.24|30.08|30.38|30.22|30.09|29.93|1698
1643124000000|2022-01-25 15:20:00|30.28|30.12|30.29|30.13|30.51|30.35|30.09|29.93|1420
1643124300000|2022-01-25 15:25:00|30.28|30.12|29.5|29.34|30.33|30.17|29.48|29.32|1322
1643124600000|2022-01-25 15:30:00|29.51|29.35|29.65|29.49|29.78|29.62|29.5|29.34|908
1643124900000|2022-01-25 15:35:00|29.63|29.47|29.87|29.71|30.05|29.89|29.36|29.2|1149
1643125200000|2022-01-25 15:40:00|29.88|29.72|29.55|29.39|29.97|29.81|29.55|29.39|777
1643125500000|2022-01-25 15:45:00|29.56|29.4|29.27|29.11|29.68|29.52|29.17|29.01|1043
1643125800000|2022-01-25 15:50:00|29.24|29.08|29.8|29.64|29.85|29.69|29.22|29.06|897
1643126100000|2022-01-25 15:55:00|29.75|29.59|30.03|29.87|30.12|29.96|29.68|29.52|823
1643126400000|2022-01-25 16:00:00|30.07|29.91|29.93|29.77|30.13|29.97|29.88|29.72|892
1643126700000|2022-01-25 16:05:00|29.9|29.74|30.13|29.97|30.27|30.11|29.75|29.59|879
1643127000000|2022-01-25 16:10:00|30.09|29.93|30.05|29.89|30.18|30.02|29.95|29.79|661
1643127300000|2022-01-25 16:15:00|30.03|29.87|29.54|29.38|30.08|29.92|29.49|29.33|1027
1643127600000|2022-01-25 16:20:00|29.52|29.36|29.31|29.15|29.54|29.38|29.23|29.07|726
1643127900000|2022-01-25 16:25:00|29.32|29.16|29.26|29.1|29.37|29.21|29.03|28.87|1366
1643128200000|2022-01-25 16:30:00|29.28|29.12|29.51|29.35|29.55|29.39|29.14|28.98|1254
1643128500000|2022-01-25 16:35:00|29.53|29.37|29.79|29.63|29.89|29.73|29.41|29.25|847
1643128800000|2022-01-25 16:40:00|29.8|29.64|29.51|29.35|29.87|29.71|29.46|29.3|826
1643129100000|2022-01-25 16:45:00|29.49|29.33|29.24|29.08|29.56|29.4|29.19|29.03|940
1643129400000|2022-01-25 16:50:00|29.22|29.06|29.03|28.87|29.29|29.13|28.98|28.82|889
1643129700000|2022-01-25 16:55:00|29.05|28.89|29.56|29.4|29.59|29.43|28.98|28.82|1219
1643130000000|2022-01-25 17:00:00|29.57|29.41|29.2|29.04|29.68|29.52|29.17|29.01|1049
1643130300000|2022-01-25 17:05:00|29.19|29.03|29.07|28.91|29.2|29.04|28.98|28.82|884
1643130600000|2022-01-25 17:10:00|29.08|28.92|28.95|28.79|29.22|29.06|28.9|28.74|1002
1643130900000|2022-01-25 17:15:00|28.9|28.74|29.16|29|29.39|29.23|28.76|28.6|945
1643131200000|2022-01-25 17:20:00|29.14|28.98|28.85|28.69|29.2|29.04|28.8|28.64|720
1643131500000|2022-01-25 17:25:00|28.83|28.67|28.83|28.67|28.93|28.77|28.7|28.54|482
1643131800000|2022-01-25 17:30:00|28.85|28.69|29.07|28.91|29.2|29.04|28.83|28.67|555
1643132100000|2022-01-25 17:35:00|29.05|28.89|28.88|28.72|29.07|28.91|28.88|28.72|617
1643132400000|2022-01-25 17:40:00|28.89|28.73|28.79|28.63|29.15|28.99|28.79|28.63|561
1643132700000|2022-01-25 17:45:00|28.83|28.67|29.02|28.86|29.1|28.94|28.66|28.5|602
1643133000000|2022-01-25 17:50:00|29|28.84|29.02|28.86|29.25|29.09|28.93|28.77|446
1643133300000|2022-01-25 17:55:00|29.05|28.89|28.69|28.53|29.17|29.01|28.66|28.5|550
1643133600000|2022-01-25 18:00:00|28.71|28.55|28.84|28.68|29.07|28.91|28.61|28.45|921
1643133900000|2022-01-25 18:05:00|28.86|28.7|28.81|28.65|29.02|28.86|28.69|28.53|773
1643134200000|2022-01-25 18:10:00|28.79|28.63|28.46|28.3|28.83|28.67|28.41|28.25|1005
1643134500000|2022-01-25 18:15:00|28.48|28.32|28.36|28.2|28.59|28.43|28.34|28.18|445
1643134800000|2022-01-25 18:20:00|28.39|28.23|28.31|28.15|28.46|28.3|28.19|28.03|555
1643135100000|2022-01-25 18:25:00|28.32|28.16|27.85|27.69|28.36|28.2|27.81|27.65|1124
1643135400000|2022-01-25 18:30:00|27.86|27.7|27.83|27.67|27.97|27.81|27.68|27.52|960
1643135700000|2022-01-25 18:35:00|27.81|27.65|27.73|27.57|28|27.84|27.73|27.57|664
1643136000000|2022-01-25 18:40:00|27.71|27.55|27.86|27.7|27.91|27.75|27.68|27.52|401
1643136300000|2022-01-25 18:45:00|27.87|27.71|27.64|27.48|27.96|27.8|27.63|27.47|626
1643136600000|2022-01-25 18:50:00|27.63|27.47|27.69|27.53|27.83|27.67|27.63|27.47|542
1643136900000|2022-01-25 18:55:00|27.73|27.57|27.68|27.52|27.91|27.75|27.64|27.48|564
1643137200000|2022-01-25 19:00:00|27.64|27.48|27.85|27.69|27.9|27.74|27.64|27.48|537
1643137500000|2022-01-25 19:05:00|27.83|27.67|27.85|27.69|27.95|27.79|27.76|27.6|444
1643137800000|2022-01-25 19:10:00|27.83|27.67|27.48|27.32|27.86|27.7|27.48|27.32|636
1643138100000|2022-01-25 19:15:00|27.46|27.3|27.34|27.18|27.53|27.37|27.34|27.18|475
1643138400000|2022-01-25 19:20:00|27.36|27.2|27.43|27.27|27.48|27.32|27.29|27.13|440
1643138700000|2022-01-25 19:25:00|27.44|27.28|27.48|27.32|27.56|27.4|27.34|27.18|367
1643139000000|2022-01-25 19:30:00|27.44|27.28|27.8|27.64|27.85|27.69|27.43|27.27|647
1643139300000|2022-01-25 19:35:00|27.75|27.59|27.66|27.5|27.8|27.64|27.65|27.49|865
1643139600000|2022-01-25 19:40:00|27.65|27.49|27.44|27.28|27.7|27.54|27.43|27.27|790
1643139900000|2022-01-25 19:45:00|27.43|27.27|27.53|27.37|27.56|27.4|27.38|27.22|809
1643140200000|2022-01-25 19:50:00|27.58|27.42|27.53|27.37|27.6|27.44|27.44|27.28|423
1643140500000|2022-01-25 19:55:00|27.55|27.39|27.44|27.28|27.61|27.45|27.38|27.22|501
1643140800000|2022-01-25 20:00:00|27.43|27.27|27.57|27.41|27.68|27.52|27.43|27.27|705
1643141100000|2022-01-25 20:05:00|27.56|27.4|27.81|27.65|27.86|27.7|27.53|27.37|915
1643141400000|2022-01-25 20:10:00|27.85|27.69|27.71|27.55|27.92|27.76|27.66|27.5|762
1643141700000|2022-01-25 20:15:00|27.7|27.54|27.51|27.35|27.76|27.6|27.41|27.25|672
1643142000000|2022-01-25 20:20:00|27.56|27.4|28.02|27.86|28.07|27.91|27.51|27.35|626
1643142300000|2022-01-25 20:25:00|28.04|27.88|28.37|28.21|28.47|28.31|28.04|27.88|1037
1643142600000|2022-01-25 20:30:00|28.33|28.17|28.44|28.28|28.59|28.43|28.32|28.16|930
1643142900000|2022-01-25 20:35:00|28.45|28.29|28.04|27.88|28.64|28.48|27.99|27.83|890
1643143200000|2022-01-25 20:40:00|28.06|27.9|27.98|27.82|28.06|27.9|27.79|27.63|783
1643143500000|2022-01-25 20:45:00|27.96|27.8|28.06|27.9|28.13|27.97|27.76|27.6|862
1643143800000|2022-01-25 20:50:00|28.09|27.93|28.55|28.39|28.6|28.44|28.09|27.93|916
1643144100000|2022-01-25 20:55:00|28.51|28.35|28.09|27.93|28.55|28.39|28.01|27.85|1970
1643144400000|2022-01-25 21:00:00|28.08|27.92|28.18|28.02|28.31|28.15|27.91|27.75|1019
1643144700000|2022-01-25 21:05:00|28.21|28.05|28.59|28.43|28.64|28.48|28.18|28.02|1600
1643145000000|2022-01-25 21:10:00|28.54|28.38|28.45|28.29|28.57|28.41|28.39|28.23|1254
1643146200000|2022-01-25 21:30:00|28.57|28.41|28.9|28.74|28.9|28.74|28.57|28.41|827
1643146500000|2022-01-25 21:35:00|28.88|28.72|28.83|28.67|28.99|28.83|28.81|28.65|101
1643146800000|2022-01-25 21:40:00|28.81|28.65|28.89|28.73|28.89|28.73|28.81|28.65|33
1643147100000|2022-01-25 21:45:00|28.88|28.72|29.14|28.98|29.26|29.1|28.86|28.7|135
1643147400000|2022-01-25 21:50:00|29.15|28.99|29.2|29.04|29.37|29.21|29.15|28.99|161
1643147700000|2022-01-25 21:55:00|29.19|29.03|29.11|28.95|29.28|29.12|29.06|28.9|132
1643151600000|2022-01-25 23:00:00|28.97|28.67|28.65|28.49|29.09|28.93|28.63|28.47|143
1643151900000|2022-01-25 23:05:00|28.67|28.51|28.39|28.23|28.72|28.56|28.37|28.21|77
1643152200000|2022-01-25 23:10:00|28.4|28.24|28.21|28.05|28.44|28.28|28.16|28|112
1643152500000|2022-01-25 23:15:00|28.19|28.03|28.19|28.03|28.34|28.18|28.16|28|64
1643152800000|2022-01-25 23:20:00|28.21|28.05|28.14|27.98|28.27|28.11|28.12|27.96|28
1643153100000|2022-01-25 23:25:00|28.16|28|28.07|27.91|28.26|28.1|28.03|27.87|45
1643153400000|2022-01-25 23:30:00|28.09|27.93|28.07|27.91|28.16|28|27.93|27.77|88
1643153700000|2022-01-25 23:35:00|28.09|27.93|28.11|27.95|28.16|28|28.06|27.9|34
1643154000000|2022-01-25 23:40:00|28.12|27.96|27.87|27.71|28.15|27.99|27.81|27.65|166
1643154300000|2022-01-25 23:45:00|27.84|27.68|27.8|27.64|27.86|27.7|27.71|27.55|59
1643154600000|2022-01-25 23:50:00|27.78|27.62|27.93|27.77|27.94|27.78|27.78|27.62|86
1643154900000|2022-01-25 23:55:00|27.97|27.81|28.03|27.87|28.06|27.9|27.93|27.77|118
1643155200000|2022-01-26 00:00:00|28.04|27.88|28.1|27.94|28.16|28|28.02|27.86|84
1643155500000|2022-01-26 00:05:00|28.11|27.95|27.96|27.8|28.11|27.95|27.91|27.75|112
1643155800000|2022-01-26 00:10:00|28|27.84|27.91|27.75|28.01|27.85|27.78|27.62|186
1643156100000|2022-01-26 00:15:00|27.92|27.76|28.18|28.02|28.2|28.04|27.88|27.72|70
1643156400000|2022-01-26 00:20:00|28.2|28.04|28.18|28.02|28.23|28.07|28.15|27.99|33
1643156700000|2022-01-26 00:25:00|28.15|27.99|28.23|28.07|28.28|28.12|28.01|27.85|68
1643157000000|2022-01-26 00:30:00|28.28|28.12|28.06|27.9|28.37|28.21|28.05|27.89|88
1643157300000|2022-01-26 00:35:00|28.05|27.89|28|27.84|28.15|27.99|27.96|27.8|31
1643157600000|2022-01-26 00:40:00|28.01|27.85|28.18|28.02|28.22|28.06|28.01|27.85|21
1643157900000|2022-01-26 00:45:00|28.15|27.99|28.18|28.02|28.19|28.03|28.1|27.94|25
1643158200000|2022-01-26 00:50:00|28.17|28.01|28.23|28.07|28.23|28.07|28.13|27.97|40
1643158500000|2022-01-26 00:55:00|28.19|28.03|28.2|28.04|28.28|28.12|28.1|27.94|91
1643158800000|2022-01-26 01:00:00|28.22|28.06|28.1|27.94|28.28|28.12|28.1|27.94|35
1643159100000|2022-01-26 01:05:00|28.09|27.93|28.06|27.9|28.1|27.94|27.96|27.8|77
1643159400000|2022-01-26 01:10:00|28.05|27.89|28.28|28.12|28.3|28.14|28.05|27.89|41
1643159700000|2022-01-26 01:15:00|28.27|28.11|28.2|28.04|28.3|28.14|28.1|27.94|27
1643160000000|2022-01-26 01:20:00|28.19|28.03|28.05|27.89|28.2|28.04|28.01|27.85|24
1643160300000|2022-01-26 01:25:00|28.06|27.9|28|27.84|28.07|27.91|28|27.84|10
1643160600000|2022-01-26 01:30:00|28.01|27.85|28.05|27.89|28.19|28.03|28|27.84|17
1643160900000|2022-01-26 01:35:00|28.1|27.94|28.01|27.85|28.23|28.07|27.96|27.8|35
1643161200000|2022-01-26 01:40:00|28|27.84|28.1|27.94|28.1|27.94|27.96|27.8|12
1643161500000|2022-01-26 01:45:00|28.08|27.92|27.97|27.81|28.1|27.94|27.96|27.8|19
1643161800000|2022-01-26 01:50:00|27.99|27.83|28.02|27.86|28.06|27.9|27.96|27.8|46
1643162100000|2022-01-26 01:55:00|28.01|27.85|27.84|27.68|28.01|27.85|27.83|27.67|58
1643162400000|2022-01-26 02:00:00|27.83|27.67|27.83|27.67|27.88|27.72|27.78|27.62|90
1643162700000|2022-01-26 02:05:00|27.81|27.65|27.76|27.6|27.83|27.67|27.74|27.58|43
1643163000000|2022-01-26 02:10:00|27.78|27.62|27.74|27.58|27.79|27.63|27.74|27.58|34
1643163300000|2022-01-26 02:15:00|27.78|27.62|27.72|27.56|27.79|27.63|27.7|27.54|29
1643163600000|2022-01-26 02:20:00|27.7|27.54|27.7|27.54|27.74|27.58|27.6|27.44|35
1643163900000|2022-01-26 02:25:00|27.72|27.56|27.74|27.58|27.79|27.63|27.72|27.56|7
1643164200000|2022-01-26 02:30:00|27.7|27.54|27.74|27.58|27.76|27.6|27.7|27.54|4
1643164500000|2022-01-26 02:35:00|27.76|27.6|27.79|27.63|27.83|27.67|27.74|27.58|13
1643164800000|2022-01-26 02:40:00|27.83|27.67|27.84|27.68|27.86|27.7|27.83|27.67|8
1643165100000|2022-01-26 02:45:00|27.86|27.7|27.83|27.67|27.86|27.7|27.81|27.65|1
1643165400000|2022-01-26 02:50:00|27.84|27.68|27.82|27.66|27.84|27.68|27.82|27.66|4
1643165700000|2022-01-26 02:55:00|27.84|27.68|27.92|27.76|27.96|27.8|27.82|27.66|39
1643166000000|2022-01-26 03:00:00|27.88|27.72|27.83|27.67|27.92|27.76|27.82|27.66|10
1643166300000|2022-01-26 03:05:00|27.84|27.68|27.74|27.58|27.84|27.68|27.65|27.49|44
1643166600000|2022-01-26 03:10:00|27.78|27.62|27.79|27.63|27.79|27.63|27.76|27.6|6
1643166900000|2022-01-26 03:15:00|27.78|27.62|27.74|27.58|27.82|27.66|27.74|27.58|20
1643167200000|2022-01-26 03:20:00|27.76|27.6|27.74|27.58|27.79|27.63|27.7|27.54|9
1643167500000|2022-01-26 03:25:00|27.76|27.6|27.79|27.63|27.82|27.66|27.74|27.58|5
1643167800000|2022-01-26 03:30:00|27.76|27.6|27.65|27.49|27.79|27.63|27.65|27.49|12
1643168100000|2022-01-26 03:35:00|27.61|27.45|27.69|27.53|27.7|27.54|27.61|27.45|16
1643168400000|2022-01-26 03:40:00|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|5
1643168700000|2022-01-26 03:45:00|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|11
1643169000000|2022-01-26 03:50:00|27.59|27.43|27.6|27.44|27.62|27.46|27.52|27.36|57
1643169300000|2022-01-26 03:55:00|27.59|27.43|27.6|27.44|27.6|27.44|27.56|27.4|10
1643169600000|2022-01-26 04:00:00|27.59|27.43|27.7|27.54|27.7|27.54|27.55|27.39|10
1643169900000|2022-01-26 04:05:00|27.74|27.58|27.69|27.53|27.75|27.59|27.65|27.49|18
1643170200000|2022-01-26 04:10:00|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|5
1643170500000|2022-01-26 04:15:00|27.69|27.53|27.65|27.49|27.69|27.53|27.65|27.49|6
1643170800000|2022-01-26 04:20:00|27.64|27.48|27.65|27.49|27.67|27.51|27.64|27.48|10
1643171100000|2022-01-26 04:25:00|27.69|27.53|27.65|27.49|27.72|27.56|27.65|27.49|14
1643171400000|2022-01-26 04:30:00|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|2
1643171700000|2022-01-26 04:35:00|27.67|27.51|27.65|27.49|27.7|27.54|27.65|27.49|5
1643172000000|2022-01-26 04:40:00|27.67|27.51|27.7|27.54|27.74|27.58|27.65|27.49|19
1643172300000|2022-01-26 04:45:00|27.74|27.58|27.7|27.54|27.74|27.58|27.69|27.53|26
1643172600000|2022-01-26 04:50:00|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|1
1643172900000|2022-01-26 04:55:00|27.74|27.58|27.65|27.49|27.74|27.58|27.65|27.49|3
1643173200000|2022-01-26 05:00:00|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|4
1643173500000|2022-01-26 05:05:00|27.69|27.53|27.74|27.58|27.81|27.65|27.69|27.53|31
1643173800000|2022-01-26 05:10:00|27.75|27.59|27.83|27.67|27.84|27.68|27.74|27.58|19
1643174100000|2022-01-26 05:15:00|27.84|27.68|27.88|27.72|27.89|27.73|27.79|27.63|24
1643174400000|2022-01-26 05:20:00|27.89|27.73|27.92|27.76|27.97|27.81|27.87|27.71|27
1643174700000|2022-01-26 05:25:00|27.91|27.75|27.79|27.63|27.92|27.76|27.79|27.63|7
1643175000000|2022-01-26 05:30:00|27.75|27.59|27.84|27.68|27.84|27.68|27.75|27.59|11
1643175300000|2022-01-26 05:35:00|27.83|27.67|27.79|27.63|27.83|27.67|27.75|27.59|5
1643175600000|2022-01-26 05:40:00|27.81|27.65|27.79|27.63|27.83|27.67|27.79|27.63|5
1643175900000|2022-01-26 05:45:00|27.81|27.65|27.79|27.63|27.84|27.68|27.77|27.61|5
1643176200000|2022-01-26 05:50:00|27.75|27.59|27.7|27.54|27.79|27.63|27.7|27.54|0
1643176500000|2022-01-26 05:55:00|27.74|27.58|27.74|27.58|27.74|27.58|27.7|27.54|3
1643176800000|2022-01-26 06:00:00|27.75|27.59|27.65|27.49|27.79|27.63|27.65|27.49|25
1643177100000|2022-01-26 06:05:00|27.69|27.53|27.7|27.54|27.7|27.54|27.65|27.49|4
1643177400000|2022-01-26 06:10:00|27.69|27.53|27.74|27.58|27.75|27.59|27.69|27.53|11
1643177700000|2022-01-26 06:15:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|10
1643178000000|2022-01-26 06:20:00|27.65|27.49|27.68|27.52|27.7|27.54|27.65|27.49|11
1643178300000|2022-01-26 06:25:00|27.67|27.51|27.69|27.53|27.7|27.54|27.65|27.49|3
1643178600000|2022-01-26 06:30:00|27.67|27.51|27.74|27.58|27.79|27.63|27.65|27.49|22
1643178900000|2022-01-26 06:35:00|27.7|27.54|27.67|27.51|27.7|27.54|27.65|27.49|13
1643179200000|2022-01-26 06:40:00|27.65|27.49|27.7|27.54|27.74|27.58|27.65|27.49|1
1643179500000|2022-01-26 06:45:00|27.72|27.56|27.69|27.53|27.74|27.58|27.69|27.53|37
1643179800000|2022-01-26 06:50:00|27.7|27.54|27.79|27.63|27.83|27.67|27.7|27.54|57
1643180100000|2022-01-26 06:55:00|27.77|27.61|27.76|27.6|27.85|27.69|27.74|27.58|11
1643180400000|2022-01-26 07:00:00|27.74|27.58|27.84|27.68|27.87|27.71|27.65|27.49|76
1643180700000|2022-01-26 07:05:00|27.79|27.63|27.84|27.68|27.92|27.76|27.79|27.63|85
1643181000000|2022-01-26 07:10:00|27.87|27.71|27.88|27.72|27.97|27.81|27.8|27.64|47
1643181300000|2022-01-26 07:15:00|27.92|27.76|28.02|27.86|28.04|27.88|27.92|27.76|28
1643181600000|2022-01-26 07:20:00|28.01|27.85|27.97|27.81|28.04|27.88|27.9|27.74|49
1643181900000|2022-01-26 07:25:00|27.92|27.76|27.92|27.76|27.97|27.81|27.89|27.73|43
1643182200000|2022-01-26 07:30:00|27.9|27.74|27.83|27.67|27.92|27.76|27.79|27.63|39
1643182500000|2022-01-26 07:35:00|27.82|27.66|27.74|27.58|27.83|27.67|27.72|27.56|17
1643182800000|2022-01-26 07:40:00|27.75|27.59|27.74|27.58|27.79|27.63|27.74|27.58|25
1643183100000|2022-01-26 07:45:00|27.7|27.54|27.84|27.68|27.87|27.71|27.7|27.54|136
1643183400000|2022-01-26 07:50:00|27.79|27.63|27.74|27.58|27.8|27.64|27.72|27.56|22
1643183700000|2022-01-26 07:55:00|27.79|27.63|27.79|27.63|27.84|27.68|27.74|27.58|41
1643184000000|2022-01-26 08:00:00|27.81|27.65|27.56|27.4|27.84|27.68|27.55|27.39|71
1643184300000|2022-01-26 08:05:00|27.57|27.41|27.35|27.19|27.58|27.42|27.3|27.14|375
1643184600000|2022-01-26 08:10:00|27.33|27.17|27.22|27.06|27.35|27.19|27.21|27.05|145
1643184900000|2022-01-26 08:15:00|27.23|27.07|27.19|27.03|27.26|27.1|27.17|27.01|117
1643185200000|2022-01-26 08:20:00|27.18|27.02|27.09|26.93|27.19|27.03|27.04|26.88|389
1643185500000|2022-01-26 08:25:00|27.08|26.92|27.02|26.86|27.13|26.97|26.94|26.78|59
1643185800000|2022-01-26 08:30:00|27.04|26.88|27.04|26.88|27.04|26.88|26.91|26.75|81
1643186100000|2022-01-26 08:35:00|27.02|26.86|26.86|26.7|27.02|26.86|26.86|26.7|82
1643186400000|2022-01-26 08:40:00|26.91|26.75|26.94|26.78|26.99|26.83|26.91|26.75|95
1643186700000|2022-01-26 08:45:00|26.96|26.8|26.99|26.83|27.13|26.97|26.96|26.8|102
1643187000000|2022-01-26 08:50:00|27.03|26.87|27.04|26.88|27.08|26.92|26.99|26.83|25
1643187300000|2022-01-26 08:55:00|27.06|26.9|27.08|26.92|27.13|26.97|27.04|26.88|29
1643187600000|2022-01-26 09:00:00|27.09|26.93|26.99|26.83|27.13|26.97|26.86|26.7|246
1643187900000|2022-01-26 09:05:00|26.97|26.81|26.89|26.73|26.99|26.83|26.89|26.73|60
1643188200000|2022-01-26 09:10:00|26.9|26.74|26.91|26.75|26.91|26.75|26.86|26.7|146
1643188500000|2022-01-26 09:15:00|26.89|26.73|26.86|26.7|26.91|26.75|26.82|26.66|54
1643188800000|2022-01-26 09:20:00|26.91|26.75|26.77|26.61|27|26.84|26.77|26.61|187
1643189100000|2022-01-26 09:25:00|26.82|26.66|26.86|26.7|26.91|26.75|26.81|26.65|58
1643189400000|2022-01-26 09:30:00|26.84|26.68|26.86|26.7|26.91|26.75|26.79|26.63|48
1643189700000|2022-01-26 09:35:00|26.89|26.73|26.77|26.61|26.91|26.75|26.72|26.56|65
1643190000000|2022-01-26 09:40:00|26.79|26.63|26.72|26.56|26.82|26.66|26.72|26.56|52
1643190300000|2022-01-26 09:45:00|26.73|26.57|26.81|26.65|26.82|26.66|26.72|26.56|91
1643190600000|2022-01-26 09:50:00|26.82|26.66|26.92|26.76|26.94|26.78|26.81|26.65|90
1643190900000|2022-01-26 09:55:00|26.94|26.78|26.96|26.8|26.99|26.83|26.91|26.75|41
1643191200000|2022-01-26 10:00:00|26.97|26.81|26.94|26.78|27.08|26.92|26.94|26.78|73
1643191500000|2022-01-26 10:05:00|26.96|26.8|26.99|26.83|27.03|26.87|26.94|26.78|35
1643191800000|2022-01-26 10:10:00|26.94|26.78|26.89|26.73|26.99|26.83|26.86|26.7|22
1643192100000|2022-01-26 10:15:00|26.87|26.71|26.92|26.76|26.94|26.78|26.85|26.69|26
1643192400000|2022-01-26 10:20:00|26.94|26.78|26.86|26.7|26.94|26.78|26.81|26.65|98
1643192700000|2022-01-26 10:25:00|26.91|26.75|26.91|26.75|26.96|26.8|26.86|26.7|74
1643193000000|2022-01-26 10:30:00|26.9|26.74|26.86|26.7|26.91|26.75|26.81|26.65|59
1643193300000|2022-01-26 10:35:00|26.82|26.66|26.86|26.7|26.86|26.7|26.81|26.65|53
1643193600000|2022-01-26 10:40:00|26.82|26.66|26.86|26.7|26.86|26.7|26.77|26.61|113
1643193900000|2022-01-26 10:45:00|26.84|26.68|26.81|26.65|26.86|26.7|26.81|26.65|56
1643194200000|2022-01-26 10:50:00|26.84|26.68|26.86|26.7|26.86|26.7|26.81|26.65|21
1643194500000|2022-01-26 10:55:00|26.87|26.71|26.86|26.7|26.91|26.75|26.86|26.7|28
1643194800000|2022-01-26 11:00:00|26.84|26.68|26.77|26.61|26.84|26.68|26.77|26.61|34
1643195100000|2022-01-26 11:05:00|26.81|26.65|26.86|26.7|26.86|26.7|26.77|26.61|35
1643195400000|2022-01-26 11:10:00|26.87|26.71|26.86|26.7|26.91|26.75|26.86|26.7|67
1643195700000|2022-01-26 11:15:00|26.84|26.68|26.82|26.66|26.91|26.75|26.81|26.65|51
1643196000000|2022-01-26 11:20:00|26.86|26.7|26.89|26.73|26.91|26.75|26.81|26.65|33
1643196300000|2022-01-26 11:25:00|26.87|26.71|26.99|26.83|26.99|26.83|26.87|26.71|116
1643196600000|2022-01-26 11:30:00|26.97|26.81|26.86|26.7|26.97|26.81|26.86|26.7|25
1643196900000|2022-01-26 11:35:00|26.84|26.68|26.82|26.66|26.86|26.7|26.81|26.65|29
1643197200000|2022-01-26 11:40:00|26.84|26.68|26.82|26.66|26.86|26.7|26.77|26.61|58
1643197500000|2022-01-26 11:45:00|26.81|26.65|26.81|26.65|26.86|26.7|26.81|26.65|61
1643197800000|2022-01-26 11:50:00|26.82|26.66|26.77|26.61|26.82|26.66|26.76|26.6|29
1643198100000|2022-01-26 11:55:00|26.76|26.6|26.72|26.56|26.82|26.66|26.72|26.56|34
1643198400000|2022-01-26 12:00:00|26.74|26.58|26.91|26.75|26.96|26.8|26.72|26.56|56
1643198700000|2022-01-26 12:05:00|26.93|26.77|26.91|26.75|26.93|26.77|26.86|26.7|35
1643199000000|2022-01-26 12:10:00|26.94|26.78|26.97|26.81|27|26.84|26.87|26.71|38
1643199300000|2022-01-26 12:15:00|26.99|26.83|27.02|26.86|27.06|26.9|26.96|26.8|82
1643199600000|2022-01-26 12:20:00|27.04|26.88|27.06|26.9|27.07|26.91|26.96|26.8|38
1643199900000|2022-01-26 12:25:00|27.04|26.88|26.91|26.75|27.06|26.9|26.91|26.75|44
1643200200000|2022-01-26 12:30:00|26.89|26.73|26.91|26.75|26.94|26.78|26.82|26.66|189
1643200500000|2022-01-26 12:35:00|26.92|26.76|26.86|26.7|26.92|26.76|26.86|26.7|67
1643200800000|2022-01-26 12:40:00|26.89|26.73|26.99|26.83|26.99|26.83|26.86|26.7|22
1643201100000|2022-01-26 12:45:00|27.03|26.87|27.06|26.9|27.08|26.92|26.94|26.78|88
1643201400000|2022-01-26 12:50:00|27.04|26.88|26.96|26.8|27.04|26.88|26.95|26.79|54
1643201700000|2022-01-26 12:55:00|26.95|26.79|26.96|26.8|26.97|26.81|26.92|26.76|24
1643202000000|2022-01-26 13:00:00|26.95|26.79|26.77|26.61|26.99|26.83|26.77|26.61|98
1643202300000|2022-01-26 13:05:00|26.81|26.65|26.82|26.66|26.86|26.7|26.77|26.61|65
1643202600000|2022-01-26 13:10:00|26.8|26.64|26.87|26.71|26.87|26.71|26.8|26.64|30
1643202900000|2022-01-26 13:15:00|26.86|26.7|26.82|26.66|26.86|26.7|26.77|26.61|93
1643203200000|2022-01-26 13:20:00|26.81|26.65|26.69|26.53|26.82|26.66|26.69|26.53|52
1643203500000|2022-01-26 13:25:00|26.72|26.56|26.72|26.56|26.72|26.56|26.64|26.48|99
1643203800000|2022-01-26 13:30:00|26.7|26.54|26.72|26.56|26.77|26.61|26.64|26.48|91
1643204100000|2022-01-26 13:35:00|26.76|26.6|26.81|26.65|26.82|26.66|26.72|26.56|39
1643204400000|2022-01-26 13:40:00|26.79|26.63|26.82|26.66|26.82|26.66|26.72|26.56|216
1643204700000|2022-01-26 13:45:00|26.81|26.65|26.81|26.65|26.86|26.7|26.77|26.61|68
1643205000000|2022-01-26 13:50:00|26.82|26.66|26.82|26.66|26.86|26.7|26.81|26.65|54
1643205300000|2022-01-26 13:55:00|26.77|26.61|26.77|26.61|26.82|26.66|26.77|26.61|62
1643205600000|2022-01-26 14:00:00|26.81|26.65|26.84|26.68|26.87|26.71|26.69|26.53|179
1643205900000|2022-01-26 14:05:00|26.86|26.7|26.82|26.66|26.87|26.71|26.82|26.66|116
1643206200000|2022-01-26 14:10:00|26.84|26.68|26.97|26.81|27.04|26.88|26.82|26.66|296
1643206500000|2022-01-26 14:15:00|26.96|26.8|27.07|26.91|27.07|26.91|26.94|26.78|90
1643206800000|2022-01-26 14:20:00|27.06|26.9|27.07|26.91|27.07|26.91|26.99|26.83|169
1643207100000|2022-01-26 14:25:00|27.04|26.88|26.89|26.73|27.06|26.9|26.87|26.71|136
1643207400000|2022-01-26 14:30:00|26.86|26.7|27.17|27.01|27.21|27.05|26.81|26.65|977
1643207700000|2022-01-26 14:35:00|27.19|27.03|27.1|26.94|27.27|27.11|27.06|26.9|1263
1643208000000|2022-01-26 14:40:00|27.09|26.93|27.14|26.98|27.27|27.11|27.06|26.9|793
1643208300000|2022-01-26 14:45:00|27.12|26.96|26.87|26.71|27.13|26.97|26.82|26.66|491
1643208600000|2022-01-26 14:50:00|26.91|26.75|26.69|26.53|26.96|26.8|26.69|26.53|606
1643208900000|2022-01-26 14:55:00|26.72|26.56|26.69|26.53|26.82|26.66|26.69|26.53|628
1643209200000|2022-01-26 15:00:00|26.72|26.56|26.52|26.36|26.82|26.66|26.45|26.29|744
1643209500000|2022-01-26 15:05:00|26.5|26.34|26.6|26.44|26.65|26.49|26.5|26.34|531
1643209800000|2022-01-26 15:10:00|26.64|26.48|26.87|26.71|26.92|26.76|26.6|26.44|462
1643210100000|2022-01-26 15:15:00|26.92|26.76|26.79|26.63|27.01|26.85|26.79|26.63|554
1643210400000|2022-01-26 15:20:00|26.82|26.66|27.01|26.85|27.01|26.85|26.77|26.61|460
1643210700000|2022-01-26 15:25:00|27.02|26.86|27.17|27.01|27.31|27.15|27.02|26.86|848
1643211000000|2022-01-26 15:30:00|27.19|27.03|27.21|27.05|27.39|27.23|27.12|26.96|466
1643211300000|2022-01-26 15:35:00|27.26|27.1|27.34|27.18|27.36|27.2|27.16|27|743
1643211600000|2022-01-26 15:40:00|27.33|27.17|27.44|27.28|27.53|27.37|27.22|27.06|506
1643211900000|2022-01-26 15:45:00|27.43|27.27|27.54|27.38|27.68|27.52|27.43|27.27|614
1643212200000|2022-01-26 15:50:00|27.53|27.37|27.54|27.38|27.59|27.43|27.41|27.25|423
1643212500000|2022-01-26 15:55:00|27.56|27.4|27.42|27.26|27.63|27.47|27.32|27.16|930
1643212800000|2022-01-26 16:00:00|27.46|27.3|27.56|27.4|27.64|27.48|27.44|27.28|925
1643213100000|2022-01-26 16:05:00|27.58|27.42|27.32|27.16|27.59|27.43|27.27|27.11|1137
1643213400000|2022-01-26 16:10:00|27.36|27.2|27.17|27.01|27.36|27.2|27.16|27|681
1643213700000|2022-01-26 16:15:00|27.19|27.03|27.16|27|27.24|27.08|27.11|26.95|705
1643214000000|2022-01-26 16:20:00|27.19|27.03|27.04|26.88|27.21|27.05|26.99|26.83|809
1643214300000|2022-01-26 16:25:00|27.01|26.85|27.01|26.85|27.06|26.9|26.92|26.76|530
1643214600000|2022-01-26 16:30:00|26.97|26.81|26.89|26.73|27.01|26.85|26.81|26.65|1052
1643214900000|2022-01-26 16:35:00|26.9|26.74|26.81|26.65|26.99|26.83|26.81|26.65|640
1643215200000|2022-01-26 16:40:00|26.77|26.61|26.74|26.58|26.77|26.61|26.69|26.53|757
1643215500000|2022-01-26 16:45:00|26.73|26.57|26.75|26.59|26.79|26.63|26.65|26.49|663
1643215800000|2022-01-26 16:50:00|26.74|26.58|26.65|26.49|26.9|26.74|26.64|26.48|490
1643216100000|2022-01-26 16:55:00|26.67|26.51|26.64|26.48|26.74|26.58|26.59|26.43|265
1643216400000|2022-01-26 17:00:00|26.6|26.44|26.64|26.48|26.7|26.54|26.55|26.39|305
1643216700000|2022-01-26 17:05:00|26.62|26.46|26.55|26.39|26.65|26.49|26.55|26.39|220
1643217000000|2022-01-26 17:10:00|26.57|26.41|26.38|26.22|26.6|26.44|26.33|26.17|928
1643217300000|2022-01-26 17:15:00|26.42|26.26|26.38|26.22|26.42|26.26|26.28|26.12|834
1643217600000|2022-01-26 17:20:00|26.37|26.21|26.4|26.24|26.45|26.29|26.25|26.09|774
1643217900000|2022-01-26 17:25:00|26.41|26.25|26.28|26.12|26.47|26.31|26.28|26.12|455
1643218200000|2022-01-26 17:30:00|26.3|26.14|26.28|26.12|26.42|26.26|26.23|26.07|390
1643218500000|2022-01-26 17:35:00|26.27|26.11|26.23|26.07|26.28|26.12|26.18|26.02|527
1643218800000|2022-01-26 17:40:00|26.25|26.09|26.06|25.9|26.25|26.09|26.05|25.89|389
1643219100000|2022-01-26 17:45:00|26.11|25.95|26.11|25.95|26.2|26.04|26.06|25.9|503
1643219400000|2022-01-26 17:50:00|26.15|25.99|26.2|26.04|26.2|26.04|26.11|25.95|206
1643219700000|2022-01-26 17:55:00|26.23|26.07|26.3|26.14|26.33|26.17|26.22|26.06|379
1643220000000|2022-01-26 18:00:00|26.33|26.17|26.65|26.49|26.7|26.54|26.33|26.17|495
1643220300000|2022-01-26 18:05:00|26.69|26.53|26.53|26.37|26.74|26.58|26.53|26.37|409
1643220600000|2022-01-26 18:10:00|26.57|26.41|26.52|26.36|26.58|26.42|26.48|26.32|279
1643220900000|2022-01-26 18:15:00|26.48|26.32|26.53|26.37|26.58|26.42|26.43|26.27|414
1643221200000|2022-01-26 18:20:00|26.55|26.39|26.62|26.46|26.75|26.59|26.53|26.37|432
1643221500000|2022-01-26 18:25:00|26.58|26.42|26.48|26.32|26.62|26.46|26.43|26.27|753
1643221800000|2022-01-26 18:30:00|26.52|26.36|26.42|26.26|26.57|26.41|26.38|26.22|562
1643222100000|2022-01-26 18:35:00|26.43|26.27|26.43|26.27|26.48|26.32|26.38|26.22|495
1643222400000|2022-01-26 18:40:00|26.45|26.29|26.43|26.27|26.48|26.32|26.38|26.22|270
1643222700000|2022-01-26 18:45:00|26.48|26.32|26.43|26.27|26.52|26.36|26.4|26.24|263
1643223000000|2022-01-26 18:50:00|26.44|26.28|26.25|26.09|26.48|26.32|26.25|26.09|476
1643223300000|2022-01-26 18:55:00|26.26|26.1|26.29|26.13|26.3|26.14|26.17|26.01|230
1643223600000|2022-01-26 19:00:00|26.28|26.12|25.96|25.8|26.41|26.25|25.71|25.55|1892
1643223900000|2022-01-26 19:05:00|25.98|25.82|26.03|25.87|26.05|25.89|25.71|25.55|955
1643224200000|2022-01-26 19:10:00|26|25.84|26.7|26.54|26.79|26.63|25.9|25.74|1229
1643224500000|2022-01-26 19:15:00|26.69|26.53|26.57|26.41|26.85|26.69|26.52|26.36|1352
1643224800000|2022-01-26 19:20:00|26.58|26.42|26.43|26.27|26.82|26.66|26.4|26.24|853
1643225100000|2022-01-26 19:25:00|26.45|26.29|26.08|25.92|26.45|26.29|26.05|25.89|919
1643225400000|2022-01-26 19:30:00|26.13|25.97|26.69|26.53|26.8|26.64|26.03|25.87|1257
1643225700000|2022-01-26 19:35:00|26.67|26.51|26.13|25.97|26.91|26.75|26|25.84|1645
1643226000000|2022-01-26 19:40:00|26.08|25.92|27.04|26.88|27.04|26.88|26.05|25.89|1660
1643226300000|2022-01-26 19:45:00|27.02|26.86|27.62|27.46|27.67|27.51|27.02|26.86|1842
1643226600000|2022-01-26 19:50:00|27.66|27.5|27.32|27.16|27.67|27.51|27.07|26.91|1752
1643226900000|2022-01-26 19:55:00|27.35|27.19|27.29|27.13|27.57|27.41|27.24|27.08|1229
1643227200000|2022-01-26 20:00:00|27.34|27.18|28.18|28.02|28.4|28.24|27.29|27.13|1891
1643227500000|2022-01-26 20:05:00|28.16|28|28.63|28.47|28.63|28.47|28.05|27.89|1393
1643227800000|2022-01-26 20:10:00|28.61|28.45|28.33|28.17|28.63|28.47|27.88|27.72|1664
1643228100000|2022-01-26 20:15:00|28.37|28.21|28.67|28.51|28.68|28.52|28.14|27.98|1932
1643228400000|2022-01-26 20:20:00|28.62|28.46|29.06|28.9|29.24|29.08|28.62|28.46|2285
1643228700000|2022-01-26 20:25:00|29.07|28.91|27.94|27.78|29.24|29.08|27.91|27.75|2141
1643229000000|2022-01-26 20:30:00|27.95|27.79|28.55|28.39|28.6|28.44|27.74|27.58|1338
1643229300000|2022-01-26 20:35:00|28.59|28.43|28.41|28.25|28.82|28.66|28.23|28.07|1007
1643229600000|2022-01-26 20:40:00|28.43|28.27|28.33|28.17|28.65|28.49|27.88|27.72|1212
1643229900000|2022-01-26 20:45:00|28.38|28.22|28.77|28.61|28.87|28.71|28.09|27.93|1522
1643230200000|2022-01-26 20:50:00|28.75|28.59|28.11|27.95|28.87|28.71|28.08|27.92|1084
1643230500000|2022-01-26 20:55:00|28.14|27.98|28.58|28.42|28.68|28.52|27.89|27.73|2157
1643230800000|2022-01-26 21:00:00|28.6|28.44|28.53|28.37|28.63|28.47|28.5|28.34|884
1643231100000|2022-01-26 21:05:00|28.55|28.39|28.8|28.64|28.85|28.69|28.45|28.29|757
1643231400000|2022-01-26 21:10:00|28.82|28.66|28.9|28.74|29.02|28.86|28.73|28.57|1237
1643232600000|2022-01-26 21:30:00|28.71|28.55|28.73|28.57|28.75|28.59|28.66|28.5|595
1643232900000|2022-01-26 21:35:00|28.75|28.59|28.83|28.67|28.9|28.74|28.75|28.59|87
1643233200000|2022-01-26 21:40:00|28.81|28.65|28.61|28.45|28.85|28.69|28.61|28.45|76
1643233500000|2022-01-26 21:45:00|28.62|28.46|28.6|28.44|28.71|28.55|28.5|28.34|219
1643233800000|2022-01-26 21:50:00|28.58|28.42|28.58|28.42|28.71|28.55|28.55|28.39|89
1643234100000|2022-01-26 21:55:00|28.56|28.4|28.53|28.37|28.58|28.42|28.5|28.34|169
1643238000000|2022-01-26 23:00:00|28.32|28.16|28.21|28.05|28.32|28.16|28.04|27.88|179
1643238300000|2022-01-26 23:05:00|28.19|28.03|27.85|27.69|28.21|28.05|27.84|27.68|144
1643238600000|2022-01-26 23:10:00|27.87|27.71|27.77|27.61|27.94|27.78|27.76|27.6|171
1643238900000|2022-01-26 23:15:00|27.78|27.62|27.79|27.63|27.86|27.7|27.76|27.6|196
1643239200000|2022-01-26 23:20:00|27.78|27.62|27.75|27.59|27.78|27.62|27.73|27.57|43
1643239500000|2022-01-26 23:25:00|27.77|27.61|27.71|27.55|27.8|27.64|27.59|27.43|112
1643239800000|2022-01-26 23:30:00|27.68|27.52|27.63|27.47|27.71|27.55|27.58|27.42|33
1643240100000|2022-01-26 23:35:00|27.62|27.46|27.65|27.49|27.68|27.52|27.61|27.45|78
1643240400000|2022-01-26 23:40:00|27.63|27.47|27.67|27.51|27.68|27.52|27.63|27.47|13
1643240700000|2022-01-26 23:45:00|27.65|27.49|27.63|27.47|27.66|27.5|27.58|27.42|17
1643241000000|2022-01-26 23:50:00|27.64|27.48|27.71|27.55|27.71|27.55|27.63|27.47|43
1643241300000|2022-01-26 23:55:00|27.69|27.53|27.58|27.42|27.71|27.55|27.58|27.42|14
1643241600000|2022-01-27 00:00:00|27.6|27.44|27.71|27.55|27.79|27.63|27.58|27.42|78
1643241900000|2022-01-27 00:05:00|27.69|27.53|27.76|27.6|27.81|27.65|27.68|27.52|163
1643242200000|2022-01-27 00:10:00|27.78|27.62|27.76|27.6|27.8|27.64|27.71|27.55|255
1643242500000|2022-01-27 00:15:00|27.79|27.63|27.78|27.62|27.86|27.7|27.73|27.57|237
1643242800000|2022-01-27 00:20:00|27.79|27.63|27.56|27.4|27.83|27.67|27.55|27.39|176
1643243100000|2022-01-27 00:25:00|27.55|27.39|27.77|27.61|27.8|27.64|27.55|27.39|66
1643243400000|2022-01-27 00:30:00|27.75|27.59|27.69|27.53|27.82|27.66|27.69|27.53|114
1643243700000|2022-01-27 00:35:00|27.64|27.48|27.77|27.61|27.82|27.66|27.64|27.48|79
1643244000000|2022-01-27 00:40:00|27.76|27.6|27.74|27.58|27.82|27.66|27.69|27.53|87
1643244300000|2022-01-27 00:45:00|27.76|27.6|27.79|27.63|27.82|27.66|27.69|27.53|74
1643244600000|2022-01-27 00:50:00|27.78|27.62|27.81|27.65|27.84|27.68|27.69|27.53|171
1643244900000|2022-01-27 00:55:00|27.82|27.66|28.11|27.95|28.13|27.97|27.79|27.63|322
1643245200000|2022-01-27 01:00:00|28.13|27.97|28.43|28.27|28.46|28.3|28.07|27.91|190
1643245500000|2022-01-27 01:05:00|28.39|28.23|28.74|28.58|28.79|28.63|28.36|28.2|240
1643245800000|2022-01-27 01:10:00|28.73|28.57|28.68|28.52|28.74|28.58|28.51|28.35|67
1643246100000|2022-01-27 01:15:00|28.64|28.48|28.98|28.82|29.06|28.9|28.59|28.43|198
1643246400000|2022-01-27 01:20:00|28.96|28.8|29.01|28.85|29.16|29|28.91|28.75|132
1643246700000|2022-01-27 01:25:00|29.03|28.87|29.05|28.89|29.05|28.89|28.91|28.75|45
1643247000000|2022-01-27 01:30:00|29.06|28.9|28.91|28.75|29.15|28.99|28.89|28.73|60
1643247300000|2022-01-27 01:35:00|28.89|28.73|29.04|28.88|29.05|28.89|28.83|28.67|38
1643247600000|2022-01-27 01:40:00|29.05|28.89|29.04|28.88|29.14|28.98|28.91|28.75|20
1643247900000|2022-01-27 01:45:00|29.07|28.91|29.23|29.07|29.26|29.1|29.04|28.88|106
1643248200000|2022-01-27 01:50:00|29.19|29.03|29.23|29.07|29.28|29.12|29.09|28.93|45
1643248500000|2022-01-27 01:55:00|29.25|29.09|29.36|29.2|29.46|29.3|29.23|29.07|131
1643248800000|2022-01-27 02:00:00|29.37|29.21|29.58|29.42|29.63|29.47|29.37|29.21|140
1643249100000|2022-01-27 02:05:00|29.56|29.4|29.86|29.7|29.86|29.7|29.51|29.35|114
1643249400000|2022-01-27 02:10:00|29.85|29.69|29.76|29.6|29.85|29.69|29.65|29.49|77
1643249700000|2022-01-27 02:15:00|29.78|29.62|29.76|29.6|29.81|29.65|29.71|29.55|52
1643250000000|2022-01-27 02:20:00|29.75|29.59|29.71|29.55|29.81|29.65|29.7|29.54|36
1643250300000|2022-01-27 02:25:00|29.7|29.54|29.86|29.7|29.91|29.75|29.69|29.53|140
1643250600000|2022-01-27 02:30:00|29.89|29.73|29.95|29.79|30|29.84|29.85|29.69|93
1643250900000|2022-01-27 02:35:00|29.97|29.81|29.63|29.47|30|29.84|29.63|29.47|73
1643251200000|2022-01-27 02:40:00|29.64|29.48|29.63|29.47|29.68|29.52|29.55|29.39|28
1643251500000|2022-01-27 02:45:00|29.61|29.45|29.49|29.33|29.61|29.45|29.38|29.22|107
1643251800000|2022-01-27 02:50:00|29.48|29.32|29.63|29.47|29.63|29.47|29.45|29.29|55
1643252100000|2022-01-27 02:55:00|29.59|29.43|29.76|29.6|29.76|29.6|29.59|29.43|74
1643252400000|2022-01-27 03:00:00|29.75|29.59|29.95|29.79|29.96|29.8|29.68|29.52|68
1643252700000|2022-01-27 03:05:00|29.91|29.75|29.76|29.6|29.96|29.8|29.76|29.6|41
1643253000000|2022-01-27 03:10:00|29.78|29.62|29.85|29.69|29.85|29.69|29.76|29.6|34
1643253300000|2022-01-27 03:15:00|29.83|29.67|29.68|29.52|29.86|29.7|29.63|29.47|31
1643253600000|2022-01-27 03:20:00|29.67|29.51|29.69|29.53|29.71|29.55|29.58|29.42|24
1643253900000|2022-01-27 03:25:00|29.68|29.52|29.71|29.55|29.79|29.63|29.68|29.52|23
1643254200000|2022-01-27 03:30:00|29.72|29.56|29.63|29.47|29.78|29.62|29.59|29.43|76
1643254500000|2022-01-27 03:35:00|29.65|29.49|29.89|29.73|29.89|29.73|29.63|29.47|138
1643254800000|2022-01-27 03:40:00|29.91|29.75|30.21|30.05|30.3|30.14|29.91|29.75|139
1643255100000|2022-01-27 03:45:00|30.18|30.02|30.3|30.14|30.4|30.24|30.18|30.02|152
1643255400000|2022-01-27 03:50:00|30.26|30.1|30.16|30|30.28|30.12|30.13|29.97|71
1643255700000|2022-01-27 03:55:00|30.17|30.01|30.13|29.97|30.28|30.12|30.11|29.95|64
1643256000000|2022-01-27 04:00:00|30.14|29.98|30.21|30.05|30.22|30.06|30.06|29.9|66
1643256300000|2022-01-27 04:05:00|30.18|30.02|30.21|30.05|30.26|30.1|30.16|30|26
1643256600000|2022-01-27 04:10:00|30.22|30.06|30.17|30.01|30.26|30.1|30.13|29.97|11
1643256900000|2022-01-27 04:15:00|30.16|30|29.96|29.8|30.26|30.1|29.94|29.78|128
1643257200000|2022-01-27 04:20:00|29.95|29.79|29.95|29.79|29.99|29.83|29.91|29.75|52
1643257500000|2022-01-27 04:25:00|29.94|29.78|29.86|29.7|29.99|29.83|29.83|29.67|27
1643257800000|2022-01-27 04:30:00|29.83|29.67|29.78|29.62|29.86|29.7|29.73|29.57|23
1643258100000|2022-01-27 04:35:00|29.79|29.63|29.81|29.65|29.83|29.67|29.77|29.61|35
1643258400000|2022-01-27 04:40:00|29.83|29.67|29.96|29.8|29.98|29.82|29.81|29.65|26
1643258700000|2022-01-27 04:45:00|29.94|29.78|29.94|29.78|29.98|29.82|29.9|29.74|33
1643259000000|2022-01-27 04:50:00|29.93|29.77|29.86|29.7|29.94|29.78|29.79|29.63|31
1643259300000|2022-01-27 04:55:00|29.81|29.65|29.86|29.7|29.89|29.73|29.81|29.65|5
1643259600000|2022-01-27 05:00:00|29.85|29.69|29.68|29.52|29.88|29.72|29.68|29.52|37
1643259900000|2022-01-27 05:05:00|29.66|29.5|29.76|29.6|29.78|29.62|29.63|29.47|37
1643260200000|2022-01-27 05:10:00|29.77|29.61|29.9|29.74|29.93|29.77|29.76|29.6|7
1643260500000|2022-01-27 05:15:00|29.89|29.73|30.13|29.97|30.16|30|29.89|29.73|55
1643260800000|2022-01-27 05:20:00|30.12|29.96|30.01|29.85|30.13|29.97|29.96|29.8|24
1643261100000|2022-01-27 05:25:00|29.99|29.83|29.94|29.78|30.03|29.87|29.9|29.74|8
1643261400000|2022-01-27 05:30:00|29.95|29.79|29.73|29.57|29.95|29.79|29.68|29.52|41
1643261700000|2022-01-27 05:35:00|29.71|29.55|29.64|29.48|29.73|29.57|29.59|29.43|64
1643262000000|2022-01-27 05:40:00|29.63|29.47|29.63|29.47|29.77|29.61|29.63|29.47|27
1643262300000|2022-01-27 05:45:00|29.66|29.5|29.63|29.47|29.72|29.56|29.59|29.43|24
1643262600000|2022-01-27 05:50:00|29.64|29.48|29.72|29.56|29.81|29.65|29.59|29.43|43
1643262900000|2022-01-27 05:55:00|29.74|29.58|29.67|29.51|29.76|29.6|29.65|29.49|35
1643263200000|2022-01-27 06:00:00|29.71|29.55|29.77|29.61|29.81|29.65|29.61|29.45|21
1643263500000|2022-01-27 06:05:00|29.78|29.62|29.66|29.5|29.87|29.71|29.64|29.48|39
1643263800000|2022-01-27 06:10:00|29.67|29.51|29.56|29.4|29.67|29.51|29.49|29.33|36
1643264100000|2022-01-27 06:15:00|29.57|29.41|29.67|29.51|29.72|29.56|29.56|29.4|32
1643264400000|2022-01-27 06:20:00|29.69|29.53|29.81|29.65|29.84|29.68|29.64|29.48|23
1643264700000|2022-01-27 06:25:00|29.82|29.66|29.89|29.73|29.96|29.8|29.76|29.6|31
1643265000000|2022-01-27 06:30:00|29.9|29.74|29.96|29.8|29.98|29.82|29.87|29.71|27
1643265300000|2022-01-27 06:35:00|29.94|29.78|29.91|29.75|30.02|29.86|29.82|29.66|22
1643265600000|2022-01-27 06:40:00|29.94|29.78|29.98|29.82|30.07|29.91|29.84|29.68|30
1643265900000|2022-01-27 06:45:00|29.97|29.81|30.19|30.03|30.2|30.04|29.97|29.81|104
1643266200000|2022-01-27 06:50:00|30.16|30|29.89|29.73|30.16|30|29.89|29.73|17
1643266500000|2022-01-27 06:55:00|29.87|29.71|29.8|29.64|29.93|29.77|29.76|29.6|57
1643266800000|2022-01-27 07:00:00|29.77|29.61|29.67|29.51|29.81|29.65|29.62|29.46|106
1643267100000|2022-01-27 07:05:00|29.62|29.46|29.85|29.69|29.89|29.73|29.57|29.41|170
1643267400000|2022-01-27 07:10:00|29.84|29.68|29.71|29.55|29.89|29.73|29.57|29.41|143
1643267700000|2022-01-27 07:15:00|29.69|29.53|29.53|29.37|29.69|29.53|29.49|29.33|58
1643268000000|2022-01-27 07:20:00|29.52|29.36|29.58|29.42|29.61|29.45|29.44|29.28|76
1643268300000|2022-01-27 07:25:00|29.61|29.45|29.57|29.41|29.66|29.5|29.41|29.25|83
1643268600000|2022-01-27 07:30:00|29.56|29.4|29.53|29.37|29.62|29.46|29.39|29.23|76
1643268900000|2022-01-27 07:35:00|29.51|29.35|29.45|29.29|29.54|29.38|29.36|29.2|39
1643269200000|2022-01-27 07:40:00|29.44|29.28|29.31|29.15|29.45|29.29|29.31|29.15|65
1643269500000|2022-01-27 07:45:00|29.32|29.16|29.42|29.26|29.53|29.37|29.27|29.11|46
1643269800000|2022-01-27 07:50:00|29.44|29.28|29.27|29.11|29.44|29.28|29.26|29.1|23
1643270100000|2022-01-27 07:55:00|29.26|29.1|29.49|29.33|29.56|29.4|29.26|29.1|57
1643270400000|2022-01-27 08:00:00|29.46|29.3|29.26|29.1|29.49|29.33|29.22|29.06|132
1643270700000|2022-01-27 08:05:00|29.27|29.11|29.26|29.1|29.4|29.24|29.16|29|158
1643271000000|2022-01-27 08:10:00|29.22|29.06|29|28.84|29.36|29.2|28.99|28.83|187
1643271300000|2022-01-27 08:15:00|28.99|28.83|28.86|28.7|29.09|28.93|28.82|28.66|146
1643271600000|2022-01-27 08:20:00|28.82|28.66|29.01|28.85|29.01|28.85|28.76|28.6|212
1643271900000|2022-01-27 08:25:00|28.99|28.83|29.01|28.85|29.09|28.93|28.91|28.75|41
1643272200000|2022-01-27 08:30:00|29|28.84|28.95|28.79|29.17|29.01|28.95|28.79|114
1643272500000|2022-01-27 08:35:00|28.97|28.81|29.04|28.88|29.05|28.89|28.85|28.69|72
1643272800000|2022-01-27 08:40:00|29.02|28.86|28.86|28.7|29.04|28.88|28.85|28.69|12
1643273100000|2022-01-27 08:45:00|28.87|28.71|28.78|28.62|28.9|28.74|28.64|28.48|110
1643273400000|2022-01-27 08:50:00|28.77|28.61|28.67|28.51|28.82|28.66|28.65|28.49|61
1643273700000|2022-01-27 08:55:00|28.69|28.53|28.49|28.33|28.69|28.53|28.47|28.31|146
1643274000000|2022-01-27 09:00:00|28.47|28.31|28.39|28.23|28.6|28.44|28.24|28.08|170
1643274300000|2022-01-27 09:05:00|28.37|28.21|28.52|28.36|28.52|28.36|28.34|28.18|106
1643274600000|2022-01-27 09:10:00|28.5|28.34|28.39|28.23|28.57|28.41|28.34|28.18|67
1643274900000|2022-01-27 09:15:00|28.38|28.22|28.32|28.16|28.43|28.27|28.29|28.13|61
1643275200000|2022-01-27 09:20:00|28.34|28.18|28.12|27.96|28.39|28.23|28.09|27.93|83
1643275500000|2022-01-27 09:25:00|28.14|27.98|28.04|27.88|28.15|27.99|27.99|27.83|96
1643275800000|2022-01-27 09:30:00|28.05|27.89|28.14|27.98|28.17|28.01|28.04|27.88|80
1643276100000|2022-01-27 09:35:00|28.17|28.01|28.13|27.97|28.17|28.01|28.04|27.88|119
1643276400000|2022-01-27 09:40:00|28.14|27.98|27.96|27.8|28.17|28.01|27.91|27.75|56
1643276700000|2022-01-27 09:45:00|27.95|27.79|27.89|27.73|27.99|27.83|27.86|27.7|90
1643277000000|2022-01-27 09:50:00|27.91|27.75|27.81|27.65|27.91|27.75|27.76|27.6|157
1643277300000|2022-01-27 09:55:00|27.82|27.66|27.84|27.68|27.84|27.68|27.76|27.6|53
1643277600000|2022-01-27 10:00:00|27.83|27.67|27.69|27.53|27.87|27.71|27.69|27.53|139
1643277900000|2022-01-27 10:05:00|27.71|27.55|27.79|27.63|27.79|27.63|27.69|27.53|58
1643278200000|2022-01-27 10:10:00|27.76|27.6|27.95|27.79|27.96|27.8|27.74|27.58|89
1643278500000|2022-01-27 10:15:00|27.94|27.78|28.05|27.89|28.07|27.91|27.87|27.71|100
1643278800000|2022-01-27 10:20:00|28|27.84|27.96|27.8|28.09|27.93|27.95|27.79|161
1643279100000|2022-01-27 10:25:00|27.95|27.79|27.95|27.79|28|27.84|27.87|27.71|39
1643279400000|2022-01-27 10:30:00|28|27.84|27.92|27.76|28.05|27.89|27.89|27.73|40
1643279700000|2022-01-27 10:35:00|27.91|27.75|27.87|27.71|27.99|27.83|27.84|27.68|88
1643280000000|2022-01-27 10:40:00|27.84|27.68|27.97|27.81|28|27.84|27.84|27.68|84
1643280300000|2022-01-27 10:45:00|27.96|27.8|28.05|27.89|28.05|27.89|27.84|27.68|121
1643280600000|2022-01-27 10:50:00|28.08|27.92|28.32|28.16|28.36|28.2|28.08|27.92|130
1643280900000|2022-01-27 10:55:00|28.34|28.18|28.45|28.29|28.55|28.39|28.32|28.16|192
1643281200000|2022-01-27 11:00:00|28.43|28.27|28.32|28.16|28.45|28.29|28.27|28.11|99
1643281500000|2022-01-27 11:05:00|28.31|28.15|28.29|28.13|28.32|28.16|28.22|28.06|91
1643281800000|2022-01-27 11:10:00|28.3|28.14|28.13|27.97|28.3|28.14|28.09|27.93|56
1643282100000|2022-01-27 11:15:00|28.14|27.98|28.14|27.98|28.17|28.01|28.04|27.88|68
1643282400000|2022-01-27 11:20:00|28.15|27.99|28.17|28.01|28.29|28.13|28.14|27.98|90
1643282700000|2022-01-27 11:25:00|28.19|28.03|28.04|27.88|28.2|28.04|27.99|27.83|69
1643283000000|2022-01-27 11:30:00|28.03|27.87|28.08|27.92|28.12|27.96|27.99|27.83|53
1643283300000|2022-01-27 11:35:00|28.07|27.91|28.22|28.06|28.24|28.08|28|27.84|71
1643283600000|2022-01-27 11:40:00|28.2|28.04|28.15|27.99|28.2|28.04|28.12|27.96|54
1643283900000|2022-01-27 11:45:00|28.17|28.01|28.09|27.93|28.26|28.1|28.04|27.88|59
1643284200000|2022-01-27 11:50:00|28.06|27.9|28.04|27.88|28.09|27.93|27.99|27.83|44
1643284500000|2022-01-27 11:55:00|28.05|27.89|27.9|27.74|28.09|27.93|27.9|27.74|96
1643284800000|2022-01-27 12:00:00|27.87|27.71|27.99|27.83|28.04|27.88|27.87|27.71|61
1643285100000|2022-01-27 12:05:00|28|27.84|27.99|27.83|28.09|27.93|27.99|27.83|71
1643285400000|2022-01-27 12:10:00|28|27.84|27.77|27.61|28|27.84|27.7|27.54|154
1643285700000|2022-01-27 12:15:00|27.75|27.59|28.04|27.88|28.04|27.88|27.72|27.56|84
1643286000000|2022-01-27 12:20:00|28.02|27.86|28.2|28.04|28.22|28.06|27.95|27.79|72
1643286300000|2022-01-27 12:25:00|28.19|28.03|28.09|27.93|28.19|28.03|28|27.84|67
1643286600000|2022-01-27 12:30:00|28.07|27.91|28.31|28.15|28.32|28.16|27.99|27.83|126
1643286900000|2022-01-27 12:35:00|28.3|28.14|28.17|28.01|28.32|28.16|28.09|27.93|64
1643287200000|2022-01-27 12:40:00|28.15|27.99|28.19|28.03|28.22|28.06|28.09|27.93|44
1643287500000|2022-01-27 12:45:00|28.18|28.02|28.04|27.88|28.18|28.02|27.99|27.83|81
1643287800000|2022-01-27 12:50:00|28.09|27.93|27.84|27.68|28.09|27.93|27.77|27.61|64
1643288100000|2022-01-27 12:55:00|27.85|27.69|27.92|27.76|27.94|27.78|27.77|27.61|38
1643288400000|2022-01-27 13:00:00|27.9|27.74|27.9|27.74|27.95|27.79|27.75|27.59|85
1643288700000|2022-01-27 13:05:00|27.89|27.73|27.64|27.48|27.9|27.74|27.64|27.48|99
1643289000000|2022-01-27 13:10:00|27.62|27.46|27.75|27.59|27.77|27.61|27.6|27.44|166
1643289300000|2022-01-27 13:15:00|27.74|27.58|27.69|27.53|27.82|27.66|27.66|27.5|147
1643289600000|2022-01-27 13:20:00|27.67|27.51|27.65|27.49|27.82|27.66|27.64|27.48|148
1643289900000|2022-01-27 13:25:00|27.66|27.5|27.65|27.49|27.74|27.58|27.58|27.42|190
1643290200000|2022-01-27 13:30:00|27.63|27.47|27.62|27.46|27.74|27.58|27.39|27.23|737
1643290500000|2022-01-27 13:35:00|27.64|27.48|27.62|27.46|27.69|27.53|27.59|27.43|260
1643290800000|2022-01-27 13:40:00|27.64|27.48|27.62|27.46|27.69|27.53|27.55|27.39|175
1643291100000|2022-01-27 13:45:00|27.6|27.44|27.45|27.29|27.64|27.48|27.42|27.26|80
1643291400000|2022-01-27 13:50:00|27.47|27.31|27.27|27.11|27.47|27.31|27.23|27.07|164
1643291700000|2022-01-27 13:55:00|27.25|27.09|27.17|27.01|27.31|27.15|27.16|27|684
1643292000000|2022-01-27 14:00:00|27.19|27.03|27.19|27.03|27.24|27.08|27.14|26.98|163
1643292300000|2022-01-27 14:05:00|27.17|27.01|27.21|27.05|27.3|27.14|27.14|26.98|112
1643292600000|2022-01-27 14:10:00|27.2|27.04|27.14|26.98|27.24|27.08|27.14|26.98|34
1643292900000|2022-01-27 14:15:00|27.11|26.95|27.16|27|27.19|27.03|27.09|26.93|89
1643293200000|2022-01-27 14:20:00|27.19|27.03|27.24|27.08|27.32|27.16|27.14|26.98|177
1643293500000|2022-01-27 14:25:00|27.21|27.05|27.16|27|27.29|27.13|27.16|27|116
1643293800000|2022-01-27 14:30:00|27.17|27.01|27.21|27.05|27.26|27.1|26.89|26.73|1934
1643294100000|2022-01-27 14:35:00|27.17|27.01|27.26|27.1|27.36|27.2|27.12|26.96|1381
1643294400000|2022-01-27 14:40:00|27.22|27.06|26.89|26.73|27.24|27.08|26.86|26.7|1011
1643294700000|2022-01-27 14:45:00|26.93|26.77|26.69|26.53|27.07|26.91|26.69|26.53|806
1643295000000|2022-01-27 14:50:00|26.7|26.54|26.87|26.71|26.87|26.71|26.64|26.48|709
1643295300000|2022-01-27 14:55:00|26.84|26.68|27.01|26.85|27.22|27.06|26.83|26.67|775
1643295600000|2022-01-27 15:00:00|26.98|26.82|27.09|26.93|27.37|27.21|26.96|26.8|862
1643295900000|2022-01-27 15:05:00|27.06|26.9|27.01|26.85|27.19|27.03|26.91|26.75|599
1643296200000|2022-01-27 15:10:00|27|26.84|27.11|26.95|27.14|26.98|26.92|26.76|776
1643296500000|2022-01-27 15:15:00|27.14|26.98|27.39|27.23|27.42|27.26|27.11|26.95|626
1643296800000|2022-01-27 15:20:00|27.37|27.21|27.61|27.45|27.66|27.5|27.37|27.21|752
1643297100000|2022-01-27 15:25:00|27.63|27.47|28|27.84|28|27.84|27.57|27.41|831
1643297400000|2022-01-27 15:30:00|27.95|27.79|27.87|27.71|28.04|27.88|27.85|27.69|950
1643297700000|2022-01-27 15:35:00|27.9|27.74|28.09|27.93|28.09|27.93|27.82|27.66|681
1643298000000|2022-01-27 15:40:00|28.04|27.88|27.72|27.56|28.09|27.93|27.67|27.51|726
1643298300000|2022-01-27 15:45:00|27.69|27.53|27.74|27.58|27.82|27.66|27.59|27.43|435
1643298600000|2022-01-27 15:50:00|27.78|27.62|27.74|27.58|27.82|27.66|27.59|27.43|522
1643298900000|2022-01-27 15:55:00|27.77|27.61|27.42|27.26|27.77|27.61|27.41|27.25|659
1643299200000|2022-01-27 16:00:00|27.41|27.25|27.37|27.21|27.42|27.26|27.29|27.13|367
1643299500000|2022-01-27 16:05:00|27.38|27.22|27.64|27.48|27.69|27.53|27.36|27.2|504
1643299800000|2022-01-27 16:10:00|27.61|27.45|27.41|27.25|27.65|27.49|27.32|27.16|411
1643300100000|2022-01-27 16:15:00|27.37|27.21|27.75|27.59|27.87|27.71|27.37|27.21|609
1643300400000|2022-01-27 16:20:00|27.77|27.61|27.82|27.66|27.89|27.73|27.62|27.46|489
1643300700000|2022-01-27 16:25:00|27.8|27.64|28.07|27.91|28.12|27.96|27.8|27.64|601
1643301000000|2022-01-27 16:30:00|28.05|27.89|27.65|27.49|28.12|27.96|27.65|27.49|690
1643301300000|2022-01-27 16:35:00|27.62|27.46|27.8|27.64|27.84|27.68|27.57|27.41|396
1643301600000|2022-01-27 16:40:00|27.79|27.63|27.75|27.59|27.82|27.66|27.54|27.38|448
1643301900000|2022-01-27 16:45:00|27.74|27.58|27.79|27.63|27.8|27.64|27.62|27.46|350
1643302200000|2022-01-27 16:50:00|27.8|27.64|27.75|27.59|27.94|27.78|27.7|27.54|354
1643302500000|2022-01-27 16:55:00|27.74|27.58|27.75|27.59|27.84|27.68|27.7|27.54|187
1643302800000|2022-01-27 17:00:00|27.74|27.58|27.76|27.6|27.94|27.78|27.74|27.58|280
1643303100000|2022-01-27 17:05:00|27.77|27.61|28.23|28.07|28.25|28.09|27.76|27.6|397
1643303400000|2022-01-27 17:10:00|28.22|28.06|28.33|28.17|28.5|28.34|28.19|28.03|780
1643303700000|2022-01-27 17:15:00|28.32|28.16|28.58|28.42|28.68|28.52|28.32|28.16|724
1643304000000|2022-01-27 17:20:00|28.59|28.43|28.68|28.52|28.76|28.6|28.55|28.39|734
1643304300000|2022-01-27 17:25:00|28.65|28.49|28.64|28.48|28.78|28.62|28.47|28.31|550
1643304600000|2022-01-27 17:30:00|28.65|28.49|28.75|28.59|28.86|28.7|28.55|28.39|592
1643304900000|2022-01-27 17:35:00|28.74|28.58|28.86|28.7|29|28.84|28.73|28.57|856
1643305200000|2022-01-27 17:40:00|28.87|28.71|28.91|28.75|28.95|28.79|28.69|28.53|866
1643305500000|2022-01-27 17:45:00|28.95|28.79|29.1|28.94|29.15|28.99|28.93|28.77|674
1643305800000|2022-01-27 17:50:00|29.09|28.93|28.78|28.62|29.09|28.93|28.75|28.59|700
1643306100000|2022-01-27 17:55:00|28.77|28.61|28.7|28.54|28.77|28.61|28.47|28.31|633
1643306400000|2022-01-27 18:00:00|28.67|28.51|28.85|28.69|28.85|28.69|28.48|28.32|563
1643306700000|2022-01-27 18:05:00|28.88|28.72|29.05|28.89|29.19|29.03|28.83|28.67|629
1643307000000|2022-01-27 18:10:00|29.06|28.9|29.01|28.85|29.18|29.02|28.96|28.8|339
1643307300000|2022-01-27 18:15:00|29.03|28.87|29.18|29.02|29.18|29.02|28.83|28.67|468
1643307600000|2022-01-27 18:20:00|29.16|29|29.41|29.25|29.44|29.28|29.13|28.97|489
1643307900000|2022-01-27 18:25:00|29.4|29.24|29.49|29.33|29.54|29.38|29.26|29.1|554
1643308200000|2022-01-27 18:30:00|29.51|29.35|29.15|28.99|29.54|29.38|29.15|28.99|769
1643308500000|2022-01-27 18:35:00|29.16|29|29.46|29.3|29.46|29.3|28.96|28.8|1018
1643308800000|2022-01-27 18:40:00|29.41|29.25|29.15|28.99|29.49|29.33|29.05|28.89|625
1643309100000|2022-01-27 18:45:00|29.16|29|29.01|28.85|29.28|29.12|29|28.84|523
1643309400000|2022-01-27 18:50:00|29.02|28.86|29.25|29.09|29.33|29.17|28.91|28.75|478
1643309700000|2022-01-27 18:55:00|29.23|29.07|28.85|28.69|29.25|29.09|28.72|28.56|767
1643310000000|2022-01-27 19:00:00|28.88|28.72|28.57|28.41|28.9|28.74|28.48|28.32|765
1643310300000|2022-01-27 19:05:00|28.55|28.39|28.67|28.51|28.77|28.61|28.4|28.24|587
1643310600000|2022-01-27 19:10:00|28.72|28.56|28.67|28.51|28.72|28.56|28.5|28.34|579
1643310900000|2022-01-27 19:15:00|28.68|28.52|28.84|28.68|28.93|28.77|28.62|28.46|551
1643311200000|2022-01-27 19:20:00|28.85|28.69|29.13|28.97|29.2|29.04|28.83|28.67|504
1643311500000|2022-01-27 19:25:00|29.15|28.99|29.23|29.07|29.28|29.12|29.05|28.89|492
1643311800000|2022-01-27 19:30:00|29.21|29.05|29.41|29.25|29.46|29.3|29.05|28.89|588
1643312100000|2022-01-27 19:35:00|29.39|29.23|29.24|29.08|29.41|29.25|29.18|29.02|773
1643312400000|2022-01-27 19:40:00|29.25|29.09|28.99|28.83|29.28|29.12|28.88|28.72|865
1643312700000|2022-01-27 19:45:00|28.98|28.82|28.98|28.82|29.08|28.92|28.8|28.64|593
1643313000000|2022-01-27 19:50:00|28.99|28.83|29.34|29.18|29.38|29.22|28.98|28.82|403
1643313300000|2022-01-27 19:55:00|29.33|29.17|29.16|29|29.48|29.32|29.11|28.95|699
1643313600000|2022-01-27 20:00:00|29.13|28.97|28.91|28.75|29.16|29|28.76|28.6|591
1643313900000|2022-01-27 20:05:00|28.93|28.77|29|28.84|29.03|28.87|28.58|28.42|857
1643314200000|2022-01-27 20:10:00|28.98|28.82|29.36|29.2|29.39|29.23|28.91|28.75|941
1643314500000|2022-01-27 20:15:00|29.34|29.18|29.13|28.97|29.49|29.33|29.13|28.97|918
1643314800000|2022-01-27 20:20:00|29.14|28.98|29.13|28.97|29.44|29.28|29|28.84|625
1643315100000|2022-01-27 20:25:00|29.1|28.94|28.83|28.67|29.13|28.97|28.77|28.61|593
1643315400000|2022-01-27 20:30:00|28.86|28.7|28.81|28.65|28.86|28.7|28.5|28.34|873
1643315700000|2022-01-27 20:35:00|28.8|28.64|28.86|28.7|28.98|28.82|28.66|28.5|511
1643316000000|2022-01-27 20:40:00|28.9|28.74|28.37|28.21|28.9|28.74|28.19|28.03|1480
1643316300000|2022-01-27 20:45:00|28.35|28.19|28.6|28.44|28.68|28.52|28.1|27.94|1206
1643316600000|2022-01-27 20:50:00|28.58|28.42|28.76|28.6|28.85|28.69|28.58|28.42|1133
1643316900000|2022-01-27 20:55:00|28.81|28.65|28.81|28.65|28.98|28.82|28.71|28.55|1848
1643317200000|2022-01-27 21:00:00|28.78|28.62|28.73|28.57|28.95|28.79|28.73|28.57|555
1643317500000|2022-01-27 21:05:00|28.72|28.56|28.5|28.34|28.73|28.57|28.5|28.34|578
1643317800000|2022-01-27 21:10:00|28.52|28.36|28.5|28.34|28.65|28.49|28.38|28.22|706
1643319000000|2022-01-27 21:30:00|28.37|28.21|28.28|28.12|28.42|28.26|28.18|28.02|1092
1643319300000|2022-01-27 21:35:00|28.25|28.09|28.24|28.08|28.43|28.27|28.24|28.08|72
1643319600000|2022-01-27 21:40:00|28.23|28.07|28.15|27.99|28.3|28.14|28.15|27.99|53
1643319900000|2022-01-27 21:45:00|28.18|28.02|28.17|28.01|28.18|28.02|28.06|27.9|47
1643320200000|2022-01-27 21:50:00|28.15|27.99|28.13|27.97|28.2|28.04|28.08|27.92|74
1643320500000|2022-01-27 21:55:00|28.11|27.95|28.02|27.86|28.13|27.97|28.02|27.86|53
1643324400000|2022-01-27 23:00:00|28.05|27.8|27.97|27.81|28.05|27.88|27.86|27.7|27
1643324700000|2022-01-27 23:05:00|27.95|27.79|27.8|27.64|27.95|27.79|27.74|27.58|73
1643325000000|2022-01-27 23:10:00|27.77|27.61|27.77|27.61|27.8|27.64|27.72|27.56|44
1643325300000|2022-01-27 23:15:00|27.79|27.63|27.97|27.81|27.97|27.81|27.77|27.61|34
1643325600000|2022-01-27 23:20:00|27.96|27.8|27.83|27.67|27.97|27.81|27.81|27.65|27
1643325900000|2022-01-27 23:25:00|27.81|27.65|27.86|27.7|27.88|27.72|27.75|27.59|24
1643326200000|2022-01-27 23:30:00|27.85|27.69|27.95|27.79|27.95|27.79|27.84|27.68|2
1643326500000|2022-01-27 23:35:00|27.94|27.78|27.86|27.7|27.94|27.78|27.84|27.68|7
1643326800000|2022-01-27 23:40:00|27.85|27.69|27.97|27.81|27.99|27.83|27.85|27.69|9
1643327100000|2022-01-27 23:45:00|27.94|27.78|27.98|27.82|27.99|27.83|27.85|27.69|4
1643327400000|2022-01-27 23:50:00|27.99|27.83|27.94|27.78|28.02|27.86|27.93|27.77|4
1643327700000|2022-01-27 23:55:00|27.97|27.81|28.15|27.99|28.15|27.99|27.97|27.81|36
1643328000000|2022-01-28 00:00:00|28.18|28.02|28.07|27.91|28.28|28.12|28.05|27.89|74
1643328300000|2022-01-28 00:05:00|28.09|27.93|28.22|28.06|28.23|28.07|28.06|27.9|69
1643328600000|2022-01-28 00:10:00|28.23|28.07|28.02|27.86|28.23|28.07|28|27.84|48
1643328900000|2022-01-28 00:15:00|28|27.84|28.15|27.99|28.2|28.04|27.97|27.81|27
1643329200000|2022-01-28 00:20:00|28.14|27.98|28.2|28.04|28.24|28.08|28.14|27.98|40
1643329500000|2022-01-28 00:25:00|28.23|28.07|28.28|28.12|28.29|28.13|28.11|27.95|75
1643329800000|2022-01-28 00:30:00|28.29|28.13|28.47|28.31|28.51|28.35|28.28|28.12|95
1643330100000|2022-01-28 00:35:00|28.42|28.26|28.47|28.31|28.47|28.31|28.38|28.22|70
1643330400000|2022-01-28 00:40:00|28.5|28.34|28.53|28.37|28.58|28.42|28.5|28.34|53
1643330700000|2022-01-28 00:45:00|28.55|28.39|28.37|28.21|28.6|28.44|28.33|28.17|78
1643331000000|2022-01-28 00:50:00|28.38|28.22|28.28|28.12|28.42|28.26|28.23|28.07|32
1643331300000|2022-01-28 00:55:00|28.25|28.09|28.15|27.99|28.25|28.09|28.07|27.91|45
1643331600000|2022-01-28 01:00:00|28.18|28.02|28|27.84|28.18|28.02|27.97|27.81|33
1643331900000|2022-01-28 01:05:00|28.01|27.85|28.1|27.94|28.1|27.94|27.9|27.74|136
1643332200000|2022-01-28 01:10:00|28.07|27.91|28.06|27.9|28.1|27.94|27.93|27.77|66
1643332500000|2022-01-28 01:15:00|28.05|27.89|27.99|27.83|28.11|27.95|27.97|27.81|12
1643332800000|2022-01-28 01:20:00|28.01|27.85|28.09|27.93|28.09|27.93|27.9|27.74|62
1643333100000|2022-01-28 01:25:00|28.07|27.91|27.92|27.76|28.09|27.93|27.89|27.73|18
1643333400000|2022-01-28 01:30:00|27.9|27.74|28.18|28.02|28.19|28.03|27.9|27.74|6
1643333700000|2022-01-28 01:35:00|28.17|28.01|28.15|27.99|28.19|28.03|28.1|27.94|17
1643334000000|2022-01-28 01:40:00|28.17|28.01|28.05|27.89|28.23|28.07|28.04|27.88|17
1643334300000|2022-01-28 01:45:00|28.06|27.9|28.22|28.06|28.24|28.08|28.01|27.85|5
1643334600000|2022-01-28 01:50:00|28.2|28.04|28.27|28.11|28.28|28.12|28.13|27.97|2
1643334900000|2022-01-28 01:55:00|28.25|28.09|28.07|27.91|28.25|28.09|28.04|27.88|6
1643335200000|2022-01-28 02:00:00|28.06|27.9|28.04|27.88|28.15|27.99|27.97|27.81|23
1643335500000|2022-01-28 02:05:00|28.05|27.89|28.04|27.88|28.09|27.93|28.02|27.86|5
1643335800000|2022-01-28 02:10:00|28.02|27.86|28.1|27.94|28.12|27.96|27.97|27.81|48
1643336100000|2022-01-28 02:15:00|28.09|27.93|28.15|27.99|28.15|27.99|28.05|27.89|5
1643336400000|2022-01-28 02:20:00|28.14|27.98|27.99|27.83|28.15|27.99|27.97|27.81|12
1643336700000|2022-01-28 02:25:00|28|27.84|27.87|27.71|28|27.84|27.84|27.68|9
1643337000000|2022-01-28 02:30:00|27.85|27.69|27.85|27.69|27.89|27.73|27.83|27.67|3
1643337300000|2022-01-28 02:35:00|27.87|27.71|27.79|27.63|27.9|27.74|27.77|27.61|4
1643337600000|2022-01-28 02:40:00|27.8|27.64|27.79|27.63|27.84|27.68|27.79|27.63|5
1643337900000|2022-01-28 02:45:00|27.8|27.64|27.66|27.5|27.82|27.66|27.66|27.5|93
1643338200000|2022-01-28 02:50:00|27.67|27.51|27.64|27.48|27.71|27.55|27.64|27.48|13
1643338500000|2022-01-28 02:55:00|27.61|27.45|27.64|27.48|27.66|27.5|27.61|27.45|5
1643338800000|2022-01-28 03:00:00|27.66|27.5|27.66|27.5|27.67|27.51|27.62|27.46|2
1643339100000|2022-01-28 03:05:00|27.67|27.51|27.66|27.5|27.72|27.56|27.66|27.5|9
1643339400000|2022-01-28 03:10:00|27.67|27.51|27.66|27.5|27.7|27.54|27.61|27.45|6
1643339700000|2022-01-28 03:15:00|27.67|27.51|27.79|27.63|27.84|27.68|27.67|27.51|2
1643340000000|2022-01-28 03:20:00|27.77|27.61|27.84|27.68|27.87|27.71|27.77|27.61|23
1643340300000|2022-01-28 03:25:00|27.85|27.69|27.88|27.72|27.92|27.76|27.84|27.68|6
1643340600000|2022-01-28 03:30:00|27.89|27.73|27.84|27.68|27.89|27.73|27.79|27.63|8
1643340900000|2022-01-28 03:35:00|27.83|27.67|27.84|27.68|27.92|27.76|27.81|27.65|13
1643341200000|2022-01-28 03:40:00|27.85|27.69|27.92|27.76|27.97|27.81|27.84|27.68|34
1643341500000|2022-01-28 03:45:00|27.94|27.78|27.92|27.76|27.97|27.81|27.84|27.68|26
1643341800000|2022-01-28 03:50:00|27.9|27.74|27.94|27.78|28|27.84|27.87|27.71|7
1643342100000|2022-01-28 03:55:00|27.96|27.8|27.97|27.81|27.97|27.81|27.9|27.74|16
1643342400000|2022-01-28 04:00:00|27.95|27.79|27.93|27.77|27.97|27.81|27.84|27.68|21
1643342700000|2022-01-28 04:05:00|27.94|27.78|27.93|27.77|27.97|27.81|27.9|27.74|4
1643343000000|2022-01-28 04:10:00|27.94|27.78|27.95|27.79|27.97|27.81|27.93|27.77|1
1643343300000|2022-01-28 04:15:00|27.97|27.81|28.05|27.89|28.09|27.93|27.94|27.78|9
1643343600000|2022-01-28 04:20:00|28.06|27.9|28.06|27.9|28.1|27.94|28.02|27.86|2
1643343900000|2022-01-28 04:25:00|28.05|27.89|28.02|27.86|28.07|27.91|27.97|27.81|5
1643344200000|2022-01-28 04:30:00|28.01|27.85|27.97|27.81|28.05|27.89|27.95|27.79|0
1643344500000|2022-01-28 04:35:00|27.95|27.79|27.99|27.83|28.02|27.86|27.94|27.78|14
1643344800000|2022-01-28 04:40:00|27.97|27.81|27.99|27.83|28.02|27.86|27.95|27.79|16
1643345100000|2022-01-28 04:45:00|28.02|27.86|28.1|27.94|28.1|27.94|27.97|27.81|14
1643345400000|2022-01-28 04:50:00|28.08|27.92|28.15|27.99|28.17|28.01|28.07|27.91|8
1643345700000|2022-01-28 04:55:00|28.17|28.01|28.15|27.99|28.18|28.02|28.12|27.96|11
1643346000000|2022-01-28 05:00:00|28.17|28.01|28.12|27.96|28.19|28.03|28.1|27.94|9
1643346300000|2022-01-28 05:05:00|28.13|27.97|28.15|27.99|28.17|28.01|28.06|27.9|31
1643346600000|2022-01-28 05:10:00|28.17|28.01|27.97|27.81|28.22|28.06|27.94|27.78|33
1643346900000|2022-01-28 05:15:00|27.98|27.82|27.87|27.71|27.98|27.82|27.84|27.68|41
1643347200000|2022-01-28 05:20:00|27.85|27.69|27.84|27.68|27.87|27.71|27.79|27.63|23
1643347500000|2022-01-28 05:25:00|27.83|27.67|27.79|27.63|27.85|27.69|27.74|27.58|13
1643347800000|2022-01-28 05:30:00|27.77|27.61|27.85|27.69|27.88|27.72|27.75|27.59|18
1643348100000|2022-01-28 05:35:00|27.87|27.71|27.88|27.72|27.97|27.81|27.84|27.68|41
1643348400000|2022-01-28 05:40:00|27.89|27.73|27.87|27.71|27.89|27.73|27.84|27.68|7
1643348700000|2022-01-28 05:45:00|27.85|27.69|27.92|27.76|27.93|27.77|27.85|27.69|2
1643349000000|2022-01-28 05:50:00|27.93|27.77|27.84|27.68|27.93|27.77|27.82|27.66|19
1643349300000|2022-01-28 05:55:00|27.83|27.67|27.84|27.68|27.88|27.72|27.79|27.63|14
1643349600000|2022-01-28 06:00:00|27.85|27.69|27.84|27.68|27.93|27.77|27.74|27.58|17
1643349900000|2022-01-28 06:05:00|27.85|27.69|27.92|27.76|27.92|27.76|27.84|27.68|36
1643350200000|2022-01-28 06:10:00|27.93|27.77|27.92|27.76|28|27.84|27.92|27.76|16
1643350500000|2022-01-28 06:15:00|27.9|27.74|27.9|27.74|27.92|27.76|27.84|27.68|13
1643350800000|2022-01-28 06:20:00|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|2
1643351100000|2022-01-28 06:25:00|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|1
1643351400000|2022-01-28 06:30:00|27.85|27.69|27.87|27.71|27.92|27.76|27.84|27.68|16
1643351700000|2022-01-28 06:35:00|27.88|27.72|27.81|27.65|27.88|27.72|27.79|27.63|9
1643352000000|2022-01-28 06:40:00|27.83|27.67|27.84|27.68|27.84|27.68|27.8|27.64|8
1643352300000|2022-01-28 06:45:00|27.85|27.69|27.84|27.68|27.89|27.73|27.82|27.66|6
1643352600000|2022-01-28 06:50:00|27.82|27.66|27.77|27.61|27.84|27.68|27.76|27.6|11
1643352900000|2022-01-28 06:55:00|27.79|27.63|27.89|27.73|27.92|27.76|27.75|27.59|47
1643353200000|2022-01-28 07:00:00|27.9|27.74|28.05|27.89|28.05|27.89|27.89|27.73|28
1643353500000|2022-01-28 07:05:00|28.06|27.9|27.92|27.76|28.06|27.9|27.89|27.73|55
1643353800000|2022-01-28 07:10:00|27.9|27.74|27.89|27.73|27.97|27.81|27.79|27.63|34
1643354100000|2022-01-28 07:15:00|27.9|27.74|27.84|27.68|27.95|27.79|27.8|27.64|28
1643354400000|2022-01-28 07:20:00|27.86|27.7|28.07|27.91|28.1|27.94|27.84|27.68|48
1643354700000|2022-01-28 07:25:00|28.06|27.9|27.92|27.76|28.1|27.94|27.89|27.73|37
1643355000000|2022-01-28 07:30:00|27.94|27.78|28.05|27.89|28.06|27.9|27.94|27.78|19
1643355300000|2022-01-28 07:35:00|28.02|27.86|27.95|27.79|28.06|27.9|27.95|27.79|13
1643355600000|2022-01-28 07:40:00|27.97|27.81|27.97|27.81|28|27.84|27.89|27.73|5
1643355900000|2022-01-28 07:45:00|27.95|27.79|27.89|27.73|28.02|27.86|27.87|27.71|23
1643356200000|2022-01-28 07:50:00|27.88|27.72|27.77|27.61|27.92|27.76|27.76|27.6|25
1643356500000|2022-01-28 07:55:00|27.76|27.6|27.84|27.68|27.89|27.73|27.76|27.6|11
1643356800000|2022-01-28 08:00:00|27.88|27.72|27.97|27.81|27.97|27.81|27.84|27.68|44
1643357100000|2022-01-28 08:05:00|27.94|27.78|28.03|27.87|28.08|27.92|27.92|27.76|112
1643357400000|2022-01-28 08:10:00|28.06|27.9|28.28|28.12|28.28|28.12|28.06|27.9|57
1643357700000|2022-01-28 08:15:00|28.29|28.13|28.41|28.25|28.43|28.27|28.24|28.08|38
1643358000000|2022-01-28 08:20:00|28.42|28.26|28.51|28.35|28.68|28.52|28.41|28.25|155
1643358300000|2022-01-28 08:25:00|28.53|28.37|28.5|28.34|28.56|28.4|28.38|28.22|133
1643358600000|2022-01-28 08:30:00|28.47|28.31|28.46|28.3|28.59|28.43|28.41|28.25|121
1643358900000|2022-01-28 08:35:00|28.45|28.29|28.38|28.22|28.52|28.36|28.38|28.22|111
1643359200000|2022-01-28 08:40:00|28.39|28.23|28.38|28.22|28.39|28.23|28.3|28.14|58
1643359500000|2022-01-28 08:45:00|28.39|28.23|28.3|28.14|28.43|28.27|28.2|28.04|166
1643359800000|2022-01-28 08:50:00|28.33|28.17|28.27|28.11|28.33|28.17|28.2|28.04|53
1643360100000|2022-01-28 08:55:00|28.25|28.09|28.25|28.09|28.43|28.27|28.2|28.04|25
1643360400000|2022-01-28 09:00:00|28.24|28.08|28.43|28.27|28.43|28.27|28.2|28.04|56
1643360700000|2022-01-28 09:05:00|28.42|28.26|28.42|28.26|28.51|28.35|28.38|28.22|37
1643361000000|2022-01-28 09:10:00|28.43|28.27|28.15|27.99|28.45|28.29|28.11|27.95|40
1643361300000|2022-01-28 09:15:00|28.12|27.96|28.29|28.13|28.3|28.14|28.1|27.94|53
1643361600000|2022-01-28 09:20:00|28.3|28.14|28.25|28.09|28.33|28.17|28.13|27.97|17
1643361900000|2022-01-28 09:25:00|28.26|28.1|28.38|28.22|28.38|28.22|28.2|28.04|27
1643362200000|2022-01-28 09:30:00|28.37|28.21|28.38|28.22|28.43|28.27|28.25|28.09|55
1643362500000|2022-01-28 09:35:00|28.35|28.19|28.41|28.25|28.48|28.32|28.33|28.17|23
1643362800000|2022-01-28 09:40:00|28.42|28.26|28.28|28.12|28.46|28.3|28.28|28.12|30
1643363100000|2022-01-28 09:45:00|28.29|28.13|28.43|28.27|28.51|28.35|28.25|28.09|33
1643363400000|2022-01-28 09:50:00|28.45|28.29|28.43|28.27|28.51|28.35|28.4|28.24|19
1643363700000|2022-01-28 09:55:00|28.41|28.25|28.46|28.3|28.56|28.4|28.38|28.22|32
1643364000000|2022-01-28 10:00:00|28.45|28.29|28.49|28.33|28.59|28.43|28.43|28.27|71
1643364300000|2022-01-28 10:05:00|28.5|28.34|28.62|28.46|28.64|28.48|28.49|28.33|126
1643364600000|2022-01-28 10:10:00|28.61|28.45|28.56|28.4|28.66|28.5|28.53|28.37|59
1643364900000|2022-01-28 10:15:00|28.58|28.42|28.67|28.51|28.69|28.53|28.56|28.4|25
1643365200000|2022-01-28 10:20:00|28.69|28.53|28.53|28.37|28.74|28.58|28.52|28.36|76
1643365500000|2022-01-28 10:25:00|28.54|28.38|28.61|28.45|28.64|28.48|28.48|28.32|48
1643365800000|2022-01-28 10:30:00|28.58|28.42|28.69|28.53|28.71|28.55|28.56|28.4|19
1643366100000|2022-01-28 10:35:00|28.71|28.55|28.84|28.68|28.84|28.68|28.69|28.53|37
1643366400000|2022-01-28 10:40:00|28.83|28.67|28.66|28.5|28.83|28.67|28.66|28.5|46
1643366700000|2022-01-28 10:45:00|28.67|28.51|28.66|28.5|28.72|28.56|28.58|28.42|51
1643367000000|2022-01-28 10:50:00|28.67|28.51|28.77|28.61|28.79|28.63|28.66|28.5|20
1643367300000|2022-01-28 10:55:00|28.78|28.62|28.66|28.5|28.84|28.68|28.66|28.5|24
1643367600000|2022-01-28 11:00:00|28.67|28.51|28.74|28.58|28.79|28.63|28.61|28.45|26
1643367900000|2022-01-28 11:05:00|28.75|28.59|28.78|28.62|28.82|28.66|28.69|28.53|26
1643368200000|2022-01-28 11:10:00|28.79|28.63|28.89|28.73|28.89|28.73|28.74|28.58|77
1643368500000|2022-01-28 11:15:00|28.92|28.76|29.13|28.97|29.17|29.01|28.88|28.72|107
1643368800000|2022-01-28 11:20:00|29.1|28.94|29.05|28.89|29.18|29.02|29|28.84|135
1643369100000|2022-01-28 11:25:00|29.03|28.87|28.96|28.8|29.08|28.92|28.93|28.77|54
1643369400000|2022-01-28 11:30:00|28.97|28.81|28.92|28.76|29|28.84|28.92|28.76|52
1643369700000|2022-01-28 11:35:00|28.93|28.77|29|28.84|29.03|28.87|28.87|28.71|133
1643370000000|2022-01-28 11:40:00|29.02|28.86|29.12|28.96|29.12|28.96|28.99|28.83|81
1643370300000|2022-01-28 11:45:00|29.13|28.97|29|28.84|29.16|29|28.98|28.82|34
1643370600000|2022-01-28 11:50:00|29.02|28.86|29.13|28.97|29.18|29.02|29|28.84|21
1643370900000|2022-01-28 11:55:00|29.15|28.99|28.95|28.79|29.18|29.02|28.93|28.77|106
1643371200000|2022-01-28 12:00:00|28.96|28.8|28.93|28.77|29.06|28.9|28.92|28.76|47
1643371500000|2022-01-28 12:05:00|28.95|28.79|29.05|28.89|29.08|28.92|28.92|28.76|44
1643371800000|2022-01-28 12:10:00|29.06|28.9|29|28.84|29.13|28.97|28.92|28.76|45
1643372100000|2022-01-28 12:15:00|29.01|28.85|29.1|28.94|29.13|28.97|28.97|28.81|48
1643372400000|2022-01-28 12:20:00|29.09|28.93|29.41|29.25|29.44|29.28|29.05|28.89|215
1643372700000|2022-01-28 12:25:00|29.43|29.27|29.41|29.25|29.56|29.4|29.33|29.17|98
1643373000000|2022-01-28 12:30:00|29.44|29.28|29.43|29.27|29.44|29.28|29.31|29.15|72
1643373300000|2022-01-28 12:35:00|29.41|29.25|29.62|29.46|29.64|29.48|29.38|29.22|170
1643373600000|2022-01-28 12:40:00|29.61|29.45|29.7|29.54|29.73|29.57|29.52|29.36|189
1643373900000|2022-01-28 12:45:00|29.69|29.53|29.8|29.64|29.85|29.69|29.66|29.5|193
1643374200000|2022-01-28 12:50:00|29.82|29.66|29.67|29.51|29.85|29.69|29.66|29.5|201
1643374500000|2022-01-28 12:55:00|29.69|29.53|29.59|29.43|29.8|29.64|29.58|29.42|122
1643374800000|2022-01-28 13:00:00|29.54|29.38|29.43|29.27|29.67|29.51|29.41|29.25|101
1643375100000|2022-01-28 13:05:00|29.44|29.28|29.54|29.38|29.64|29.48|29.41|29.25|121
1643375400000|2022-01-28 13:10:00|29.56|29.4|29.46|29.3|29.61|29.45|29.45|29.29|108
1643375700000|2022-01-28 13:15:00|29.45|29.29|29.41|29.25|29.45|29.29|29.33|29.17|95
1643376000000|2022-01-28 13:20:00|29.44|29.28|29.54|29.38|29.56|29.4|29.44|29.28|90
1643376300000|2022-01-28 13:25:00|29.53|29.37|29.54|29.38|29.62|29.46|29.46|29.3|79
1643376600000|2022-01-28 13:30:00|29.51|29.35|28.87|28.71|29.53|29.37|28.76|28.6|569
1643376900000|2022-01-28 13:35:00|28.89|28.73|28.67|28.51|28.97|28.81|28.64|28.48|334
1643377200000|2022-01-28 13:40:00|28.66|28.5|28.66|28.5|28.8|28.64|28.53|28.37|258
1643377500000|2022-01-28 13:45:00|28.64|28.48|28.88|28.72|28.89|28.73|28.59|28.43|142
1643377800000|2022-01-28 13:50:00|28.87|28.71|28.88|28.72|28.99|28.83|28.77|28.61|132
1643378100000|2022-01-28 13:55:00|28.89|28.73|28.69|28.53|28.94|28.78|28.66|28.5|126
1643378400000|2022-01-28 14:00:00|28.68|28.52|28.64|28.48|28.9|28.74|28.64|28.48|169
1643378700000|2022-01-28 14:05:00|28.65|28.49|28.51|28.35|28.77|28.61|28.51|28.35|165
1643379000000|2022-01-28 14:10:00|28.53|28.37|28.59|28.43|28.64|28.48|28.51|28.35|131
1643379300000|2022-01-28 14:15:00|28.58|28.42|28.43|28.27|28.59|28.43|28.41|28.25|180
1643379600000|2022-01-28 14:20:00|28.4|28.24|28.28|28.12|28.42|28.26|28.25|28.09|265
1643379900000|2022-01-28 14:25:00|28.25|28.09|28.21|28.05|28.33|28.17|28.2|28.04|178
1643380200000|2022-01-28 14:30:00|28.23|28.07|28.84|28.68|28.87|28.71|28.17|28.01|1333
1643380500000|2022-01-28 14:35:00|28.81|28.65|29.01|28.85|29.17|29.01|28.81|28.65|1227
1643380800000|2022-01-28 14:40:00|29|28.84|29.2|29.04|29.27|29.11|28.9|28.74|1237
1643381100000|2022-01-28 14:45:00|29.18|29.02|29.2|29.04|29.38|29.22|29.04|28.88|1297
1643381400000|2022-01-28 14:50:00|29.23|29.07|29.2|29.04|29.33|29.17|28.93|28.77|816
1643381700000|2022-01-28 14:55:00|29.21|29.05|29.17|29.01|29.38|29.22|29.07|28.91|726
1643382000000|2022-01-28 15:00:00|29.21|29.05|29.2|29.04|29.43|29.27|29.13|28.97|863
1643382300000|2022-01-28 15:05:00|29.18|29.02|28.85|28.69|29.25|29.09|28.83|28.67|820
1643382600000|2022-01-28 15:10:00|28.87|28.71|28.65|28.49|28.88|28.72|28.54|28.38|1012
1643382900000|2022-01-28 15:15:00|28.7|28.54|28.15|27.99|28.75|28.59|28.1|27.94|1005
1643383200000|2022-01-28 15:20:00|28.18|28.02|28.31|28.15|28.41|28.25|28.05|27.89|892
1643383500000|2022-01-28 15:25:00|28.33|28.17|28.31|28.15|28.46|28.3|28.23|28.07|682
1643383800000|2022-01-28 15:30:00|28.33|28.17|28.67|28.51|28.72|28.56|28.31|28.15|702
1643384100000|2022-01-28 15:35:00|28.64|28.48|28.49|28.33|28.67|28.51|28.28|28.12|860
1643384400000|2022-01-28 15:40:00|28.54|28.38|28.82|28.66|28.9|28.74|28.44|28.28|652
1643384700000|2022-01-28 15:45:00|28.85|28.69|28.15|27.99|28.9|28.74|28.1|27.94|757
1643385000000|2022-01-28 15:50:00|28.13|27.97|28.1|27.94|28.26|28.1|28.05|27.89|686
1643385300000|2022-01-28 15:55:00|28.09|27.93|27.93|27.77|28.28|28.12|27.92|27.76|657
1643385600000|2022-01-28 16:00:00|27.92|27.76|28.31|28.15|28.36|28.2|27.88|27.72|711
1643385900000|2022-01-28 16:05:00|28.32|28.16|28.26|28.1|28.36|28.2|28.18|28.02|734
1643386200000|2022-01-28 16:10:00|28.31|28.15|28.1|27.94|28.31|28.15|28|27.84|594
1643386500000|2022-01-28 16:15:00|28.08|27.92|27.97|27.81|28.1|27.94|27.92|27.76|366
1643386800000|2022-01-28 16:20:00|28|27.84|28.1|27.94|28.15|27.99|27.92|27.76|487
1643387100000|2022-01-28 16:25:00|28.11|27.95|28.15|27.99|28.15|27.99|27.92|27.76|538
1643387400000|2022-01-28 16:30:00|28.2|28.04|28.2|28.04|28.43|28.27|28.1|27.94|604
1643387700000|2022-01-28 16:35:00|28.21|28.05|28.25|28.09|28.3|28.14|28.04|27.88|571
1643388000000|2022-01-28 16:40:00|28.26|28.1|28.3|28.14|28.38|28.22|28.2|28.04|575
1643388300000|2022-01-28 16:45:00|28.29|28.13|28.25|28.09|28.3|28.14|28.2|28.04|342
1643388600000|2022-01-28 16:50:00|28.28|28.12|28.15|27.99|28.28|28.12|28.15|27.99|396
1643388900000|2022-01-28 16:55:00|28.16|28|27.89|27.73|28.2|28.04|27.89|27.73|519
1643389200000|2022-01-28 17:00:00|27.9|27.74|27.89|27.73|28.05|27.89|27.87|27.71|369
1643389500000|2022-01-28 17:05:00|27.87|27.71|27.84|27.68|27.97|27.81|27.79|27.63|364
1643389800000|2022-01-28 17:10:00|27.85|27.69|28|27.84|28.1|27.94|27.84|27.68|473
1643390100000|2022-01-28 17:15:00|27.98|27.82|27.74|27.58|28.06|27.9|27.72|27.56|301
1643390400000|2022-01-28 17:20:00|27.79|27.63|28.2|28.04|28.27|28.11|27.79|27.63|556
1643390700000|2022-01-28 17:25:00|28.23|28.07|28.32|28.16|28.41|28.25|28.2|28.04|421
1643391000000|2022-01-28 17:30:00|28.31|28.15|28.31|28.15|28.41|28.25|28.23|28.07|275
1643391300000|2022-01-28 17:35:00|28.28|28.12|28.44|28.28|28.49|28.33|28.23|28.07|337
1643391600000|2022-01-28 17:40:00|28.43|28.27|28.28|28.12|28.44|28.28|28.23|28.07|300
1643391900000|2022-01-28 17:45:00|28.23|28.07|28.38|28.22|28.44|28.28|28.2|28.04|248
1643392200000|2022-01-28 17:50:00|28.39|28.23|28.59|28.43|28.62|28.46|28.38|28.22|317
1643392500000|2022-01-28 17:55:00|28.58|28.42|28.54|28.38|28.62|28.46|28.46|28.3|406
1643392800000|2022-01-28 18:00:00|28.56|28.4|28.39|28.23|28.62|28.46|28.33|28.17|365
1643393100000|2022-01-28 18:05:00|28.38|28.22|28.26|28.1|28.46|28.3|28.2|28.04|318
1643393400000|2022-01-28 18:10:00|28.25|28.09|28.21|28.05|28.3|28.14|28.2|28.04|223
1643393700000|2022-01-28 18:15:00|28.2|28.04|28.3|28.14|28.33|28.17|28.15|27.99|185
1643394000000|2022-01-28 18:20:00|28.33|28.17|28.36|28.2|28.48|28.32|28.25|28.09|247
1643394300000|2022-01-28 18:25:00|28.38|28.22|28.35|28.19|28.56|28.4|28.29|28.13|286
1643394600000|2022-01-28 18:30:00|28.34|28.18|28.17|28.01|28.35|28.19|28.12|27.96|401
1643394900000|2022-01-28 18:35:00|28.15|27.99|28.15|27.99|28.25|28.09|28.04|27.88|315
1643395200000|2022-01-28 18:40:00|28.16|28|28.25|28.09|28.33|28.17|28.15|27.99|220
1643395500000|2022-01-28 18:45:00|28.22|28.06|28.22|28.06|28.3|28.14|28.07|27.91|245
1643395800000|2022-01-28 18:50:00|28.25|28.09|28.12|27.96|28.27|28.11|28.07|27.91|194
1643396100000|2022-01-28 18:55:00|28.15|27.99|28.17|28.01|28.2|28.04|28.02|27.86|449
1643396400000|2022-01-28 19:00:00|28.16|28|28.29|28.13|28.3|28.14|28|27.84|382
1643396700000|2022-01-28 19:05:00|28.3|28.14|28.46|28.3|28.51|28.35|28.28|28.12|448
1643397000000|2022-01-28 19:10:00|28.51|28.35|28.64|28.48|28.67|28.51|28.41|28.25|286
1643397300000|2022-01-28 19:15:00|28.67|28.51|28.64|28.48|28.71|28.55|28.54|28.38|379
1643397600000|2022-01-28 19:20:00|28.66|28.5|28.93|28.77|28.93|28.77|28.64|28.48|488
1643397900000|2022-01-28 19:25:00|28.92|28.76|28.85|28.69|28.92|28.76|28.75|28.59|499
1643398200000|2022-01-28 19:30:00|28.86|28.7|28.9|28.74|29.04|28.88|28.7|28.54|737
1643398500000|2022-01-28 19:35:00|28.89|28.73|28.82|28.66|28.95|28.79|28.75|28.59|471
1643398800000|2022-01-28 19:40:00|28.8|28.64|28.46|28.3|28.8|28.64|28.38|28.22|592
1643399100000|2022-01-28 19:45:00|28.41|28.25|28.3|28.14|28.52|28.36|28.28|28.12|510
1643399400000|2022-01-28 19:50:00|28.29|28.13|28.28|28.12|28.44|28.28|28.23|28.07|343
1643399700000|2022-01-28 19:55:00|28.27|28.11|28.02|27.86|28.27|28.11|27.97|27.81|640
1643400000000|2022-01-28 20:00:00|28|27.84|27.89|27.73|28|27.84|27.79|27.63|415
1643400300000|2022-01-28 20:05:00|27.87|27.71|27.72|27.56|27.89|27.73|27.72|27.56|582
1643400600000|2022-01-28 20:10:00|27.69|27.53|27.87|27.71|28.07|27.91|27.69|27.53|897
1643400900000|2022-01-28 20:15:00|27.86|27.7|27.76|27.6|27.91|27.75|27.62|27.46|691
1643401200000|2022-01-28 20:20:00|27.81|27.65|27.62|27.46|27.81|27.65|27.52|27.36|523
1643401500000|2022-01-28 20:25:00|27.66|27.5|27.69|27.53|27.81|27.65|27.57|27.41|474
1643401800000|2022-01-28 20:30:00|27.67|27.51|27.44|27.28|27.97|27.81|27.37|27.21|729
1643402100000|2022-01-28 20:35:00|27.42|27.26|27.47|27.31|27.57|27.41|27.39|27.23|462
1643402400000|2022-01-28 20:40:00|27.44|27.28|27.29|27.13|27.47|27.31|27.24|27.08|665
1643402700000|2022-01-28 20:45:00|27.26|27.1|27.19|27.03|27.42|27.26|27.16|27|664
1643403000000|2022-01-28 20:50:00|27.15|26.99|26.98|26.82|27.23|27.07|26.97|26.81|1023
1643403300000|2022-01-28 20:55:00|26.97|26.81|27.01|26.85|27.06|26.9|26.83|26.67|1872
1643403600000|2022-01-28 21:00:00|27.06|26.9|26.83|26.67|27.09|26.93|26.8|26.64|1363
1643403900000|2022-01-28 21:05:00|26.8|26.64|26.8|26.64|26.85|26.69|26.75|26.59|1094
1643404200000|2022-01-28 21:10:00|26.85|26.69|27|26.84|27.03|26.87|26.8|26.64|940
1643405400000|2022-01-28 21:30:00|27.08|26.92|27.08|26.92|27.11|26.95|27.08|26.92|808
1643405700000|2022-01-28 21:35:00|27.07|26.91|27.06|26.9|27.11|26.95|27.06|26.9|116
1643406000000|2022-01-28 21:40:00|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|23
1643406300000|2022-01-28 21:45:00|27.07|26.91|27.16|27|27.16|27|27.06|26.9|171
1643406600000|2022-01-28 21:50:00|27.19|27.03|27.11|26.95|27.19|27.03|27.11|26.95|27
1643406900000|2022-01-28 21:55:00|27.12|26.96|27.17|27.01|27.19|27.03|27.12|26.96|78
1643583600000|2022-01-30 23:00:00|26.96|26.8|27.25|27.09|27.29|27.13|26.96|26.8|90
1643583900000|2022-01-30 23:05:00|27.24|27.08|27.15|26.99|27.24|27.08|27.12|26.96|41
1643584200000|2022-01-30 23:10:00|27.14|26.98|27.26|27.1|27.3|27.14|27.14|26.98|38
1643584500000|2022-01-30 23:15:00|27.28|27.12|27.33|27.17|27.39|27.23|27.26|27.1|24
1643584800000|2022-01-30 23:20:00|27.34|27.18|27.28|27.12|27.35|27.19|27.26|27.1|14
1643585100000|2022-01-30 23:25:00|27.26|27.1|27.21|27.05|27.32|27.16|27.21|27.05|7
1643585400000|2022-01-30 23:30:00|27.23|27.07|27.25|27.09|27.26|27.1|27.19|27.03|13
1643585700000|2022-01-30 23:35:00|27.28|27.12|27.35|27.19|27.38|27.22|27.26|27.1|7
1643586000000|2022-01-30 23:40:00|27.37|27.21|27.38|27.22|27.38|27.22|27.26|27.1|11
1643586300000|2022-01-30 23:45:00|27.39|27.23|27.43|27.27|27.48|27.32|27.38|27.22|47
1643586600000|2022-01-30 23:50:00|27.4|27.24|27.37|27.21|27.43|27.27|27.35|27.19|18
1643586900000|2022-01-30 23:55:00|27.38|27.22|27.3|27.14|27.4|27.24|27.3|27.14|10
1643587200000|2022-01-31 00:00:00|27.32|27.16|27.43|27.27|27.46|27.3|27.3|27.14|50
1643587500000|2022-01-31 00:05:00|27.44|27.28|27.43|27.27|27.48|27.32|27.3|27.14|59
1643587800000|2022-01-31 00:10:00|27.41|27.25|27.3|27.14|27.43|27.27|27.25|27.09|63
1643588100000|2022-01-31 00:15:00|27.29|27.13|27.25|27.09|27.3|27.14|27.15|26.99|59
1643588400000|2022-01-31 00:20:00|27.27|27.11|27.38|27.22|27.39|27.23|27.2|27.04|23
1643588700000|2022-01-31 00:25:00|27.37|27.21|27.2|27.04|27.38|27.22|27.2|27.04|26
1643589000000|2022-01-31 00:30:00|27.23|27.07|27.2|27.04|27.25|27.09|27.18|27.02|7
1643589300000|2022-01-31 00:35:00|27.19|27.03|27.2|27.04|27.2|27.04|27.09|26.93|71
1643589600000|2022-01-31 00:40:00|27.25|27.09|27.3|27.14|27.33|27.17|27.2|27.04|19
1643589900000|2022-01-31 00:45:00|27.29|27.13|27.27|27.11|27.3|27.14|27.25|27.09|13
1643590200000|2022-01-31 00:50:00|27.25|27.09|27.29|27.13|27.33|27.17|27.25|27.09|19
1643590500000|2022-01-31 00:55:00|27.3|27.14|27.35|27.19|27.38|27.22|27.28|27.12|12
1643590800000|2022-01-31 01:00:00|27.33|27.17|27.28|27.12|27.37|27.21|27.23|27.07|2
1643591100000|2022-01-31 01:05:00|27.27|27.11|27.2|27.04|27.3|27.14|27.15|26.99|6
1643591400000|2022-01-31 01:10:00|27.22|27.06|27.25|27.09|27.32|27.16|27.22|27.06|6
1643591700000|2022-01-31 01:15:00|27.29|27.13|27.37|27.21|27.41|27.25|27.29|27.13|36
1643592000000|2022-01-31 01:20:00|27.38|27.22|27.33|27.17|27.38|27.22|27.29|27.13|13
1643592300000|2022-01-31 01:25:00|27.32|27.16|27.28|27.12|27.33|27.17|27.27|27.11|4
1643592600000|2022-01-31 01:30:00|27.3|27.14|27.32|27.16|27.33|27.17|27.24|27.08|5
1643592900000|2022-01-31 01:35:00|27.3|27.14|27.3|27.14|27.33|27.17|27.25|27.09|0
1643593200000|2022-01-31 01:40:00|27.29|27.13|27.19|27.03|27.29|27.13|27.19|27.03|17
1643593500000|2022-01-31 01:45:00|27.2|27.04|27.15|26.99|27.27|27.11|27.14|26.98|23
1643593800000|2022-01-31 01:50:00|27.14|26.98|27.2|27.04|27.2|27.04|27.14|26.98|3
1643594100000|2022-01-31 01:55:00|27.22|27.06|27.2|27.04|27.22|27.06|27.15|26.99|1
1643594400000|2022-01-31 02:00:00|27.22|27.06|27.2|27.04|27.25|27.09|27.19|27.03|4
1643594700000|2022-01-31 02:05:00|27.22|27.06|27.2|27.04|27.25|27.09|27.2|27.04|0
1643595000000|2022-01-31 02:10:00|27.19|27.03|27.1|26.94|27.19|27.03|27.08|26.92|9
1643595300000|2022-01-31 02:15:00|27.11|26.95|27|26.84|27.11|26.95|26.96|26.8|41
1643595600000|2022-01-31 02:20:00|27.01|26.85|27.03|26.87|27.03|26.87|27|26.84|6
1643595900000|2022-01-31 02:25:00|27.01|26.85|27.08|26.92|27.08|26.92|27|26.84|3
1643596200000|2022-01-31 02:30:00|27.06|26.9|27.08|26.92|27.08|26.92|27.03|26.87|11
1643596500000|2022-01-31 02:35:00|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|3
1643596800000|2022-01-31 02:40:00|27.06|26.9|27.08|26.92|27.09|26.93|27.04|26.88|0
1643597100000|2022-01-31 02:45:00|27.04|26.88|27.03|26.87|27.08|26.92|27.03|26.87|1
1643597400000|2022-01-31 02:50:00|27.01|26.85|26.93|26.77|27.03|26.87|26.9|26.74|74
1643597700000|2022-01-31 02:55:00|26.91|26.75|26.93|26.77|26.93|26.77|26.86|26.7|7
1643598000000|2022-01-31 03:00:00|26.91|26.75|26.9|26.74|26.93|26.77|26.89|26.73|2
1643598300000|2022-01-31 03:05:00|26.91|26.75|26.91|26.75|26.93|26.77|26.9|26.74|0
1643598600000|2022-01-31 03:10:00|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|2
1643598900000|2022-01-31 03:15:00|26.9|26.74|26.9|26.74|26.93|26.77|26.9|26.74|0
1643599200000|2022-01-31 03:20:00|26.91|26.75|26.9|26.74|26.91|26.75|26.85|26.69|6
1643599500000|2022-01-31 03:25:00|26.91|26.75|26.98|26.82|26.98|26.82|26.9|26.74|7
1643599800000|2022-01-31 03:30:00|26.96|26.8|26.9|26.74|26.98|26.82|26.85|26.69|22
1643600100000|2022-01-31 03:35:00|26.89|26.73|26.84|26.68|26.9|26.74|26.82|26.66|32
1643600400000|2022-01-31 03:40:00|26.82|26.66|26.82|26.66|26.85|26.69|26.82|26.66|11
1643600700000|2022-01-31 03:45:00|26.83|26.67|26.82|26.66|26.86|26.7|26.81|26.65|16
1643601000000|2022-01-31 03:50:00|26.84|26.68|26.84|26.68|26.87|26.71|26.82|26.66|2
1643601300000|2022-01-31 03:55:00|26.82|26.66|26.82|26.66|26.84|26.68|26.8|26.64|2
1643601600000|2022-01-31 04:00:00|26.84|26.68|26.87|26.71|26.87|26.71|26.82|26.66|15
1643601900000|2022-01-31 04:05:00|26.86|26.7|26.85|26.69|26.87|26.71|26.84|26.68|1
1643602200000|2022-01-31 04:10:00|26.86|26.7|26.87|26.71|26.87|26.71|26.82|26.66|3
1643602500000|2022-01-31 04:15:00|26.86|26.7|26.82|26.66|26.86|26.7|26.82|26.66|6
1643602800000|2022-01-31 04:20:00|26.84|26.68|26.82|26.66|26.85|26.69|26.82|26.66|1
1643603100000|2022-01-31 04:25:00|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|0
1643603400000|2022-01-31 04:30:00|26.84|26.68|26.86|26.7|26.9|26.74|26.82|26.66|7
1643603700000|2022-01-31 04:35:00|26.87|26.71|26.85|26.69|26.87|26.71|26.84|26.68|7
1643604000000|2022-01-31 04:40:00|26.87|26.71|26.86|26.7|26.87|26.71|26.85|26.69|0
1643604300000|2022-01-31 04:45:00|26.85|26.69|26.87|26.71|26.89|26.73|26.85|26.69|0
1643604600000|2022-01-31 04:50:00|26.89|26.73|26.89|26.73|26.9|26.74|26.87|26.71|3
1643604900000|2022-01-31 04:55:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|0
1643605200000|2022-01-31 05:00:00|26.85|26.69|26.87|26.71|26.9|26.74|26.85|26.69|3
1643605500000|2022-01-31 05:05:00|26.89|26.73|26.95|26.79|26.95|26.79|26.87|26.71|13
1643605800000|2022-01-31 05:10:00|26.96|26.8|26.94|26.78|26.96|26.8|26.9|26.74|5
1643606100000|2022-01-31 05:15:00|26.91|26.75|26.95|26.79|26.95|26.79|26.9|26.74|3
1643606400000|2022-01-31 05:20:00|26.94|26.78|26.9|26.74|26.95|26.79|26.87|26.71|6
1643606700000|2022-01-31 05:25:00|26.87|26.71|26.87|26.71|26.89|26.73|26.85|26.69|6
1643607000000|2022-01-31 05:30:00|26.89|26.73|26.82|26.66|26.89|26.73|26.82|26.66|14
1643607300000|2022-01-31 05:35:00|26.8|26.64|26.77|26.61|26.81|26.65|26.77|26.61|15
1643607600000|2022-01-31 05:40:00|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|3
1643607900000|2022-01-31 05:45:00|26.79|26.63|26.77|26.61|26.8|26.64|26.77|26.61|10
1643608200000|2022-01-31 05:50:00|26.72|26.56|26.76|26.6|26.77|26.61|26.72|26.56|23
1643608500000|2022-01-31 05:55:00|26.75|26.59|26.77|26.61|26.77|26.61|26.72|26.56|7
1643608800000|2022-01-31 06:00:00|26.76|26.6|26.72|26.56|26.77|26.61|26.72|26.56|13
1643609100000|2022-01-31 06:05:00|26.76|26.6|26.72|26.56|26.77|26.61|26.72|26.56|4
1643609400000|2022-01-31 06:10:00|26.74|26.58|26.77|26.61|26.77|26.61|26.72|26.56|12
1643609700000|2022-01-31 06:15:00|26.76|26.6|26.77|26.61|26.77|26.61|26.72|26.56|1
1643610000000|2022-01-31 06:20:00|26.75|26.59|26.72|26.56|26.77|26.61|26.7|26.54|88
1643610300000|2022-01-31 06:25:00|26.71|26.55|26.77|26.61|26.77|26.61|26.71|26.55|72
1643610600000|2022-01-31 06:30:00|26.76|26.6|26.77|26.61|26.77|26.61|26.72|26.56|14
1643610900000|2022-01-31 06:35:00|26.82|26.66|26.85|26.69|26.87|26.71|26.81|26.65|70
1643611200000|2022-01-31 06:40:00|26.84|26.68|26.82|26.66|26.86|26.7|26.82|26.66|2
1643611800000|2022-01-31 06:50:00|26.84|26.68|26.9|26.74|26.9|26.74|26.82|26.66|14
1643612100000|2022-01-31 06:55:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|1
1643612400000|2022-01-31 07:00:00|26.89|26.73|26.94|26.78|27.03|26.87|26.89|26.73|75
1643612700000|2022-01-31 07:05:00|26.92|26.76|27.05|26.89|27.05|26.89|26.9|26.74|27
1643613000000|2022-01-31 07:10:00|27.03|26.87|27.01|26.85|27.08|26.92|26.95|26.79|24
1643613300000|2022-01-31 07:15:00|27|26.84|26.95|26.79|27|26.84|26.9|26.74|37
1643613600000|2022-01-31 07:20:00|26.96|26.8|27.08|26.92|27.08|26.92|26.95|26.79|34
1643613900000|2022-01-31 07:25:00|27.06|26.9|26.98|26.82|27.06|26.9|26.96|26.8|40
1643614200000|2022-01-31 07:30:00|26.99|26.83|27.03|26.87|27.03|26.87|26.93|26.77|18
1643614500000|2022-01-31 07:35:00|27.04|26.88|27.08|26.92|27.08|26.92|27.03|26.87|3
1643614800000|2022-01-31 07:40:00|27.06|26.9|27|26.84|27.08|26.92|27|26.84|2
1643615100000|2022-01-31 07:45:00|27.01|26.85|27.08|26.92|27.11|26.95|27|26.84|19
1643615400000|2022-01-31 07:50:00|27.1|26.94|27.01|26.85|27.1|26.94|27|26.84|10
1643615700000|2022-01-31 07:55:00|27|26.84|27|26.84|27.03|26.87|26.95|26.79|15
1643616000000|2022-01-31 08:00:00|27.03|26.87|27.25|27.09|27.25|27.09|27.03|26.87|159
1643616300000|2022-01-31 08:05:00|27.24|27.08|27.19|27.03|27.29|27.13|27.18|27.02|49
1643616600000|2022-01-31 08:10:00|27.18|27.02|27.13|26.97|27.18|27.02|27.05|26.89|81
1643616900000|2022-01-31 08:15:00|27.09|26.93|27.2|27.04|27.2|27.04|27|26.84|81
1643617200000|2022-01-31 08:20:00|27.22|27.06|27.14|26.98|27.28|27.12|27.03|26.87|63
1643617500000|2022-01-31 08:25:00|27.15|26.99|27.13|26.97|27.17|27.01|27.03|26.87|24
1643617800000|2022-01-31 08:30:00|27.14|26.98|27.09|26.93|27.15|26.99|27.08|26.92|26
1643618100000|2022-01-31 08:35:00|27.1|26.94|27.08|26.92|27.12|26.96|27.03|26.87|14
1643618400000|2022-01-31 08:40:00|27.07|26.91|27.03|26.87|27.1|26.94|27.03|26.87|27
1643618700000|2022-01-31 08:45:00|27.04|26.88|27.03|26.87|27.05|26.89|27.03|26.87|4
1643619000000|2022-01-31 08:50:00|26.98|26.82|26.9|26.74|27.03|26.87|26.9|26.74|35
1643619300000|2022-01-31 08:55:00|26.91|26.75|26.91|26.75|26.94|26.78|26.9|26.74|14
1643619600000|2022-01-31 09:00:00|26.9|26.74|26.9|26.74|26.95|26.79|26.84|26.68|92
1643619900000|2022-01-31 09:05:00|26.89|26.73|26.9|26.74|26.99|26.83|26.87|26.71|50
1643620200000|2022-01-31 09:10:00|26.89|26.73|26.9|26.74|26.95|26.79|26.89|26.73|30
1643620500000|2022-01-31 09:15:00|26.91|26.75|26.95|26.79|27|26.84|26.91|26.75|42
1643620800000|2022-01-31 09:20:00|26.94|26.78|26.98|26.82|27|26.84|26.9|26.74|5
1643621100000|2022-01-31 09:25:00|26.99|26.83|26.95|26.79|27|26.84|26.95|26.79|43
1643621400000|2022-01-31 09:30:00|26.96|26.8|26.98|26.82|27.03|26.87|26.95|26.79|20
1643621700000|2022-01-31 09:35:00|26.99|26.83|26.95|26.79|26.99|26.83|26.9|26.74|32
1643622000000|2022-01-31 09:40:00|27|26.84|27.03|26.87|27.03|26.87|26.95|26.79|16
1643622300000|2022-01-31 09:45:00|27|26.84|27|26.84|27|26.84|26.95|26.79|7
1643622600000|2022-01-31 09:50:00|27.01|26.85|27.15|26.99|27.15|26.99|27|26.84|41
1643622900000|2022-01-31 09:55:00|27.17|27.01|27.08|26.92|27.2|27.04|27.08|26.92|101
1643623200000|2022-01-31 10:00:00|27.07|26.91|27.05|26.89|27.13|26.97|27.03|26.87|49
1643623500000|2022-01-31 10:05:00|27.04|26.88|27.15|26.99|27.15|26.99|27.03|26.87|83
1643623800000|2022-01-31 10:10:00|27.19|27.03|27.2|27.04|27.28|27.12|27.18|27.02|79
1643624100000|2022-01-31 10:15:00|27.19|27.03|27.15|26.99|27.2|27.04|27.12|26.96|57
1643624400000|2022-01-31 10:20:00|27.17|27.01|27.25|27.09|27.33|27.17|27.15|26.99|53
1643624700000|2022-01-31 10:25:00|27.23|27.07|27.25|27.09|27.25|27.09|27.18|27.02|10
1643625000000|2022-01-31 10:30:00|27.23|27.07|27.32|27.16|27.38|27.22|27.23|27.07|82
1643625300000|2022-01-31 10:35:00|27.33|27.17|27.46|27.3|27.46|27.3|27.32|27.16|72
1643625600000|2022-01-31 10:40:00|27.44|27.28|27.36|27.2|27.47|27.31|27.28|27.12|69
1643625900000|2022-01-31 10:45:00|27.33|27.17|27.38|27.22|27.41|27.25|27.28|27.12|26
1643626200000|2022-01-31 10:50:00|27.37|27.21|27.41|27.25|27.44|27.28|27.33|27.17|27
1643626500000|2022-01-31 10:55:00|27.39|27.23|27.41|27.25|27.46|27.3|27.36|27.2|24
1643626800000|2022-01-31 11:00:00|27.42|27.26|27.46|27.3|27.49|27.33|27.33|27.17|35
1643627100000|2022-01-31 11:05:00|27.44|27.28|27.41|27.25|27.48|27.32|27.41|27.25|41
1643627400000|2022-01-31 11:10:00|27.42|27.26|27.53|27.37|27.56|27.4|27.37|27.21|90
1643627700000|2022-01-31 11:15:00|27.52|27.36|27.49|27.33|27.53|27.37|27.46|27.3|44
1643628000000|2022-01-31 11:20:00|27.48|27.32|27.54|27.38|27.54|27.38|27.44|27.28|44
1643628300000|2022-01-31 11:25:00|27.53|27.37|27.58|27.42|27.66|27.5|27.53|27.37|126
1643628600000|2022-01-31 11:30:00|27.59|27.43|27.54|27.38|27.61|27.45|27.48|27.32|71
1643628900000|2022-01-31 11:35:00|27.53|27.37|27.61|27.45|27.62|27.46|27.53|27.37|40
1643629200000|2022-01-31 11:40:00|27.59|27.43|27.66|27.5|27.66|27.5|27.54|27.38|18
1643629500000|2022-01-31 11:45:00|27.64|27.48|27.62|27.46|27.64|27.48|27.57|27.41|22
1643629800000|2022-01-31 11:50:00|27.61|27.45|27.61|27.45|27.63|27.47|27.57|27.41|145
1643630100000|2022-01-31 11:55:00|27.62|27.46|27.54|27.38|27.62|27.46|27.49|27.33|107
1643630400000|2022-01-31 12:00:00|27.57|27.41|27.71|27.55|27.71|27.55|27.51|27.35|117
1643630700000|2022-01-31 12:05:00|27.72|27.56|27.78|27.62|27.83|27.67|27.68|27.52|71
1643631000000|2022-01-31 12:10:00|27.8|27.64|27.78|27.62|27.81|27.65|27.71|27.55|58
1643631300000|2022-01-31 12:15:00|27.8|27.64|27.71|27.55|27.8|27.64|27.71|27.55|30
1643631600000|2022-01-31 12:20:00|27.73|27.57|27.86|27.7|27.91|27.75|27.72|27.56|101
1643631900000|2022-01-31 12:25:00|27.83|27.67|27.78|27.62|27.86|27.7|27.75|27.59|41
1643632200000|2022-01-31 12:30:00|27.8|27.64|27.72|27.56|27.83|27.67|27.71|27.55|31
1643632500000|2022-01-31 12:35:00|27.71|27.55|27.71|27.55|27.73|27.57|27.64|27.48|33
1643632800000|2022-01-31 12:40:00|27.72|27.56|27.71|27.55|27.78|27.62|27.67|27.51|24
1643633100000|2022-01-31 12:45:00|27.7|27.54|27.58|27.42|27.71|27.55|27.54|27.38|133
1643633400000|2022-01-31 12:50:00|27.59|27.43|27.63|27.47|27.63|27.47|27.54|27.38|70
1643633700000|2022-01-31 12:55:00|27.61|27.45|27.51|27.35|27.61|27.45|27.51|27.35|113
1643634000000|2022-01-31 13:00:00|27.46|27.3|27.58|27.42|27.58|27.42|27.46|27.3|95
1643634300000|2022-01-31 13:05:00|27.61|27.45|27.59|27.43|27.66|27.5|27.58|27.42|114
1643634600000|2022-01-31 13:10:00|27.58|27.42|27.46|27.3|27.59|27.43|27.46|27.3|80
1643634900000|2022-01-31 13:15:00|27.47|27.31|27.58|27.42|27.58|27.42|27.46|27.3|81
1643635200000|2022-01-31 13:20:00|27.63|27.47|27.56|27.4|27.63|27.47|27.52|27.36|48
1643635500000|2022-01-31 13:25:00|27.58|27.42|27.48|27.32|27.58|27.42|27.48|27.32|37
1643635800000|2022-01-31 13:30:00|27.49|27.33|27.36|27.2|27.53|27.37|27.33|27.17|149
1643636100000|2022-01-31 13:35:00|27.37|27.21|27.31|27.15|27.41|27.25|27.28|27.12|55
1643636400000|2022-01-31 13:40:00|27.32|27.16|27.36|27.2|27.41|27.25|27.28|27.12|52
1643636700000|2022-01-31 13:45:00|27.37|27.21|27.38|27.22|27.46|27.3|27.33|27.17|30
1643637000000|2022-01-31 13:50:00|27.37|27.21|27.39|27.23|27.41|27.25|27.33|27.17|39
1643637300000|2022-01-31 13:55:00|27.38|27.22|27.37|27.21|27.41|27.25|27.32|27.16|41
1643637600000|2022-01-31 14:00:00|27.35|27.19|27.3|27.14|27.43|27.27|27.3|27.14|228
1643637900000|2022-01-31 14:05:00|27.32|27.16|27.25|27.09|27.33|27.17|27.23|27.07|77
1643638200000|2022-01-31 14:10:00|27.23|27.07|27.35|27.19|27.35|27.19|27.23|27.07|122
1643638500000|2022-01-31 14:15:00|27.34|27.18|27.35|27.19|27.35|27.19|27.27|27.11|61
1643638800000|2022-01-31 14:20:00|27.34|27.18|27.4|27.24|27.4|27.24|27.3|27.14|70
1643639100000|2022-01-31 14:25:00|27.39|27.23|27.35|27.19|27.4|27.24|27.28|27.12|40
1643639400000|2022-01-31 14:30:00|27.34|27.18|27.2|27.04|27.56|27.4|27.18|27.02|1035
1643639700000|2022-01-31 14:35:00|27.23|27.07|27.18|27.02|27.38|27.22|27.18|27.02|1225
1643640000000|2022-01-31 14:40:00|27.17|27.01|27.05|26.89|27.2|27.04|27|26.84|658
1643640300000|2022-01-31 14:45:00|27.07|26.91|27.18|27.02|27.18|27.02|27.03|26.87|477
1643640600000|2022-01-31 14:50:00|27.17|27.01|26.8|26.64|27.23|27.07|26.8|26.64|779
1643640900000|2022-01-31 14:55:00|26.78|26.62|26.78|26.62|26.93|26.77|26.75|26.59|766
1643641200000|2022-01-31 15:00:00|26.79|26.63|26.8|26.64|26.8|26.64|26.63|26.47|896
1643641500000|2022-01-31 15:05:00|26.83|26.67|26.5|26.34|26.88|26.72|26.48|26.32|628
1643641800000|2022-01-31 15:10:00|26.53|26.37|26.48|26.32|26.55|26.39|26.48|26.32|1044
1643642100000|2022-01-31 15:15:00|26.49|26.33|26.5|26.34|26.53|26.37|26.33|26.17|928
1643642400000|2022-01-31 15:20:00|26.48|26.32|26.43|26.27|26.5|26.34|26.4|26.24|678
1643642700000|2022-01-31 15:25:00|26.45|26.29|26.58|26.42|26.58|26.42|26.43|26.27|453
1643643000000|2022-01-31 15:30:00|26.54|26.38|26.5|26.34|26.6|26.44|26.48|26.32|637
1643643300000|2022-01-31 15:35:00|26.48|26.32|26.55|26.39|26.59|26.43|26.44|26.28|516
1643643600000|2022-01-31 15:40:00|26.58|26.42|26.53|26.37|26.68|26.52|26.53|26.37|452
1643643900000|2022-01-31 15:45:00|26.55|26.39|26.58|26.42|26.65|26.49|26.53|26.37|386
1643644200000|2022-01-31 15:50:00|26.59|26.43|26.43|26.27|26.6|26.44|26.41|26.25|607
1643644500000|2022-01-31 15:55:00|26.4|26.24|26.38|26.22|26.48|26.32|26.38|26.22|580
1643644800000|2022-01-31 16:00:00|26.34|26.18|26.33|26.17|26.38|26.22|26.3|26.14|817
1643645100000|2022-01-31 16:05:00|26.31|26.15|26.4|26.24|26.43|26.27|26.31|26.15|509
1643645400000|2022-01-31 16:10:00|26.41|26.25|26.33|26.17|26.53|26.37|26.3|26.14|619
1643645700000|2022-01-31 16:15:00|26.3|26.14|26.43|26.27|26.43|26.27|26.28|26.12|494
1643646000000|2022-01-31 16:20:00|26.41|26.25|26.5|26.34|26.5|26.34|26.35|26.19|466
1643646300000|2022-01-31 16:25:00|26.49|26.33|26.48|26.32|26.5|26.34|26.38|26.22|451
1643646600000|2022-01-31 16:30:00|26.45|26.29|26.23|26.07|26.5|26.34|26.2|26.04|803
1643646900000|2022-01-31 16:35:00|26.21|26.05|26.3|26.14|26.35|26.19|26.18|26.02|493
1643647200000|2022-01-31 16:40:00|26.28|26.12|26.24|26.08|26.35|26.19|26.23|26.07|479
1643647500000|2022-01-31 16:45:00|26.23|26.07|26.2|26.04|26.3|26.14|26.18|26.02|287
1643647800000|2022-01-31 16:50:00|26.18|26.02|26.05|25.89|26.18|26.02|26.05|25.89|319
1643648100000|2022-01-31 16:55:00|26.03|25.87|26.03|25.87|26.05|25.89|26|25.84|116
1643648400000|2022-01-31 17:00:00|26.01|25.85|26.03|25.87|26.1|25.94|25.98|25.82|375
1643648700000|2022-01-31 17:05:00|26|25.84|26.08|25.92|26.08|25.92|25.98|25.82|347
1643649000000|2022-01-31 17:10:00|26.06|25.9|26.03|25.87|26.08|25.92|25.98|25.82|410
1643649300000|2022-01-31 17:15:00|26|25.84|25.85|25.69|26.03|25.87|25.85|25.69|429
1643649600000|2022-01-31 17:20:00|25.83|25.67|25.93|25.77|25.98|25.82|25.83|25.67|438
1643649900000|2022-01-31 17:25:00|25.94|25.78|25.88|25.72|25.98|25.82|25.88|25.72|224
1643650200000|2022-01-31 17:30:00|25.85|25.69|25.93|25.77|25.93|25.77|25.8|25.64|464
1643650500000|2022-01-31 17:35:00|25.91|25.75|25.85|25.69|25.98|25.82|25.8|25.64|264
1643650800000|2022-01-31 17:40:00|25.83|25.67|25.8|25.64|25.85|25.69|25.8|25.64|227
1643651100000|2022-01-31 17:45:00|25.78|25.62|25.73|25.57|25.78|25.62|25.73|25.57|349
1643651400000|2022-01-31 17:50:00|25.75|25.59|25.65|25.49|25.78|25.62|25.65|25.49|241
1643651700000|2022-01-31 17:55:00|25.64|25.48|25.65|25.49|25.65|25.49|25.61|25.45|304
1643652000000|2022-01-31 18:00:00|25.62|25.46|25.7|25.54|25.75|25.59|25.62|25.46|438
1643652300000|2022-01-31 18:05:00|25.65|25.49|25.7|25.54|25.7|25.54|25.62|25.46|251
1643652600000|2022-01-31 18:10:00|25.68|25.52|25.7|25.54|25.78|25.62|25.65|25.49|437
1643652900000|2022-01-31 18:15:00|25.73|25.57|25.66|25.5|25.75|25.59|25.66|25.5|239
1643653200000|2022-01-31 18:20:00|25.65|25.49|25.68|25.52|25.7|25.54|25.65|25.49|304
1643653500000|2022-01-31 18:25:00|25.64|25.48|25.73|25.57|25.75|25.59|25.63|25.47|618
1643653800000|2022-01-31 18:30:00|25.7|25.54|25.83|25.67|25.88|25.72|25.68|25.52|655
1643654100000|2022-01-31 18:35:00|25.85|25.69|25.78|25.62|25.88|25.72|25.7|25.54|543
1643654400000|2022-01-31 18:40:00|25.79|25.63|25.9|25.74|25.91|25.75|25.75|25.59|323
1643654700000|2022-01-31 18:45:00|25.89|25.73|25.8|25.64|25.89|25.73|25.78|25.62|156
1643655000000|2022-01-31 18:50:00|25.79|25.63|25.8|25.64|25.83|25.67|25.78|25.62|122
1643655300000|2022-01-31 18:55:00|25.79|25.63|25.83|25.67|25.88|25.72|25.78|25.62|204
1643655600000|2022-01-31 19:00:00|25.81|25.65|25.86|25.7|25.88|25.72|25.8|25.64|226
1643655900000|2022-01-31 19:05:00|25.85|25.69|25.68|25.52|25.86|25.7|25.65|25.49|454
1643656200000|2022-01-31 19:10:00|25.69|25.53|25.65|25.49|25.7|25.54|25.65|25.49|251
1643656500000|2022-01-31 19:15:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|204
1643656800000|2022-01-31 19:20:00|25.61|25.45|25.53|25.37|25.63|25.47|25.53|25.37|220
1643657100000|2022-01-31 19:25:00|25.56|25.4|25.53|25.37|25.6|25.44|25.53|25.37|280
1643657400000|2022-01-31 19:30:00|25.54|25.38|25.55|25.39|25.58|25.42|25.53|25.37|180
1643657700000|2022-01-31 19:35:00|25.53|25.37|25.43|25.27|25.53|25.37|25.43|25.27|485
1643658000000|2022-01-31 19:40:00|25.38|25.22|25.35|25.19|25.43|25.27|25.33|25.17|838
1643658300000|2022-01-31 19:45:00|25.38|25.22|25.48|25.32|25.48|25.32|25.38|25.22|873
1643658600000|2022-01-31 19:50:00|25.45|25.29|25.56|25.4|25.65|25.49|25.43|25.27|865
1643658900000|2022-01-31 19:55:00|25.55|25.39|25.48|25.32|25.55|25.39|25.45|25.29|371
1643659200000|2022-01-31 20:00:00|25.5|25.34|25.38|25.22|25.53|25.37|25.38|25.22|245
1643659500000|2022-01-31 20:05:00|25.36|25.2|25.63|25.47|25.65|25.49|25.35|25.19|744
1643659800000|2022-01-31 20:10:00|25.6|25.44|25.85|25.69|25.9|25.74|25.6|25.44|736
1643660100000|2022-01-31 20:15:00|25.87|25.71|25.9|25.74|25.95|25.79|25.78|25.62|479
1643660400000|2022-01-31 20:20:00|25.93|25.77|25.65|25.49|25.93|25.77|25.6|25.44|639
1643660700000|2022-01-31 20:25:00|25.63|25.47|25.65|25.49|25.73|25.57|25.58|25.42|421
1643661000000|2022-01-31 20:30:00|25.68|25.52|25.45|25.29|25.75|25.59|25.45|25.29|407
1643661300000|2022-01-31 20:35:00|25.46|25.3|25.6|25.44|25.7|25.54|25.43|25.27|499
1643661600000|2022-01-31 20:40:00|25.58|25.42|25.63|25.47|25.65|25.49|25.55|25.39|434
1643661900000|2022-01-31 20:45:00|25.62|25.46|25.45|25.29|25.68|25.52|25.45|25.29|456
1643662200000|2022-01-31 20:50:00|25.5|25.34|25.33|25.17|25.5|25.34|25.29|25.13|886
1643662500000|2022-01-31 20:55:00|25.35|25.19|25.25|25.09|25.43|25.27|25.23|25.07|2414
1643662800000|2022-01-31 21:00:00|25.28|25.12|25.33|25.17|25.38|25.22|25.28|25.12|1945
1643663100000|2022-01-31 21:05:00|25.3|25.14|25.23|25.07|25.3|25.14|25.2|25.04|1299
1643663400000|2022-01-31 21:10:00|25.25|25.09|25.28|25.12|25.3|25.14|25.23|25.07|1022
1643664600000|2022-01-31 21:30:00|25.34|25.18|25.32|25.16|25.34|25.18|25.3|25.14|393
1643664900000|2022-01-31 21:35:00|25.33|25.17|25.28|25.12|25.33|25.17|25.23|25.07|308
1643665200000|2022-01-31 21:40:00|25.27|25.11|25.28|25.12|25.3|25.14|25.27|25.11|53
1643665500000|2022-01-31 21:45:00|25.29|25.13|25.32|25.16|25.35|25.19|25.29|25.13|48
1643665800000|2022-01-31 21:50:00|25.33|25.17|25.32|25.16|25.35|25.19|25.32|25.16|12
1643666100000|2022-01-31 21:55:00|25.33|25.17|25.29|25.13|25.35|25.19|25.29|25.13|217
1643670000000|2022-01-31 23:00:00|25.27|25.11|25.25|25.09|25.33|25.17|25.18|25.02|80
1643670300000|2022-01-31 23:05:00|25.27|25.11|25.18|25.02|25.3|25.14|25.14|24.98|64
1643670600000|2022-01-31 23:10:00|25.17|25.01|25.27|25.11|25.29|25.13|25.15|24.99|19
1643670900000|2022-01-31 23:15:00|25.25|25.09|25.25|25.09|25.25|25.09|25.22|25.06|26
1643671200000|2022-01-31 23:20:00|25.24|25.08|25.23|25.07|25.24|25.08|25.2|25.04|6
1643671500000|2022-01-31 23:25:00|25.22|25.06|25.3|25.14|25.32|25.16|25.22|25.06|17
1643671800000|2022-01-31 23:30:00|25.29|25.13|25.31|25.15|25.36|25.2|25.28|25.12|28
1643672100000|2022-01-31 23:35:00|25.32|25.16|25.31|25.15|25.34|25.18|25.27|25.11|11
1643672400000|2022-01-31 23:40:00|25.29|25.13|25.31|25.15|25.32|25.16|25.27|25.11|11
1643672700000|2022-01-31 23:45:00|25.29|25.13|25.31|25.15|25.31|25.15|25.29|25.13|0
1643673000000|2022-01-31 23:50:00|25.29|25.13|25.28|25.12|25.31|25.15|25.28|25.12|10
1643673300000|2022-01-31 23:55:00|25.31|25.15|25.29|25.13|25.31|25.15|25.28|25.12|4
1643673600000|2022-02-01 00:00:00|25.31|25.15|25.26|25.1|25.32|25.16|25.23|25.07|34
1643673900000|2022-02-01 00:05:00|25.24|25.08|25.28|25.12|25.28|25.12|25.23|25.07|4
1643674200000|2022-02-01 00:10:00|25.27|25.11|25.23|25.07|25.28|25.12|25.23|25.07|13
1643674500000|2022-02-01 00:15:00|25.26|25.1|25.23|25.07|25.26|25.1|25.18|25.02|22
1643674800000|2022-02-01 00:20:00|25.24|25.08|25.23|25.07|25.26|25.1|25.23|25.07|32
1643675100000|2022-02-01 00:25:00|25.24|25.08|25.23|25.07|25.26|25.1|25.21|25.05|11
1643675400000|2022-02-01 00:30:00|25.18|25.02|25.21|25.05|25.23|25.07|25.18|25.02|20
1643675700000|2022-02-01 00:35:00|25.18|25.02|25.19|25.03|25.23|25.07|25.18|25.02|31
1643676000000|2022-02-01 00:40:00|25.21|25.05|25.21|25.05|25.22|25.06|25.18|25.02|13
1643676300000|2022-02-01 00:45:00|25.19|25.03|25.21|25.05|25.21|25.05|25.18|25.02|27
1643676600000|2022-02-01 00:50:00|25.18|25.02|25.21|25.05|25.22|25.06|25.18|25.02|40
1643676900000|2022-02-01 00:55:00|25.22|25.06|25.21|25.05|25.22|25.06|25.18|25.02|7
1643677200000|2022-02-01 01:00:00|25.22|25.06|25.26|25.1|25.26|25.1|25.21|25.05|19
1643677500000|2022-02-01 01:05:00|25.27|25.11|25.26|25.1|25.28|25.12|25.26|25.1|11
1643677800000|2022-02-01 01:10:00|25.24|25.08|25.26|25.1|25.26|25.1|25.24|25.08|12
1643678100000|2022-02-01 01:15:00|25.23|25.07|25.26|25.1|25.26|25.1|25.23|25.07|2
1643678400000|2022-02-01 01:20:00|25.27|25.11|25.31|25.15|25.31|25.15|25.26|25.1|7
1643678700000|2022-02-01 01:25:00|25.33|25.17|25.34|25.18|25.38|25.22|25.33|25.17|29
1643679000000|2022-02-01 01:30:00|25.36|25.2|25.36|25.2|25.39|25.23|25.33|25.17|4
1643679600000|2022-02-01 01:40:00|25.38|25.22|25.38|25.22|25.39|25.23|25.36|25.2|20
1643679900000|2022-02-01 01:45:00|25.37|25.21|25.46|25.3|25.48|25.32|25.37|25.21|47
1643680200000|2022-02-01 01:50:00|25.47|25.31|25.53|25.37|25.53|25.37|25.46|25.3|68
1643680500000|2022-02-01 01:55:00|25.54|25.38|25.53|25.37|25.56|25.4|25.51|25.35|23
1643680800000|2022-02-01 02:00:00|25.52|25.36|25.53|25.37|25.53|25.37|25.5|25.34|34
1643681100000|2022-02-01 02:05:00|25.55|25.39|25.53|25.37|25.58|25.42|25.53|25.37|5
1643681400000|2022-02-01 02:10:00|25.52|25.36|25.48|25.32|25.53|25.37|25.48|25.32|5
1643681700000|2022-02-01 02:15:00|25.5|25.34|25.46|25.3|25.5|25.34|25.46|25.3|4
1643682000000|2022-02-01 02:20:00|25.47|25.31|25.46|25.3|25.47|25.31|25.46|25.3|4
1643682300000|2022-02-01 02:25:00|25.41|25.25|25.43|25.27|25.43|25.27|25.41|25.25|6
1643682600000|2022-02-01 02:30:00|25.45|25.29|25.48|25.32|25.48|25.32|25.45|25.29|4
1643682900000|2022-02-01 02:35:00|25.51|25.35|25.43|25.27|25.53|25.37|25.43|25.27|5
1643683200000|2022-02-01 02:40:00|25.45|25.29|25.46|25.3|25.48|25.32|25.43|25.27|2
1643683500000|2022-02-01 02:45:00|25.43|25.27|25.43|25.27|25.45|25.29|25.43|25.27|0
1643683800000|2022-02-01 02:50:00|25.45|25.29|25.46|25.3|25.48|25.32|25.43|25.27|1
1643684100000|2022-02-01 02:55:00|25.47|25.31|25.46|25.3|25.48|25.32|25.46|25.3|5
1643684700000|2022-02-01 03:05:00|25.43|25.27|25.46|25.3|25.46|25.3|25.43|25.27|0
1643685000000|2022-02-01 03:10:00|25.43|25.27|25.46|25.3|25.46|25.3|25.43|25.27|0
1643685300000|2022-02-01 03:15:00|25.45|25.29|25.43|25.27|25.46|25.3|25.41|25.25|13
1643685600000|2022-02-01 03:20:00|25.38|25.22|25.35|25.19|25.4|25.24|25.32|25.16|55
1643685900000|2022-02-01 03:25:00|25.33|25.17|25.35|25.19|25.37|25.21|25.28|25.12|21
1643686200000|2022-02-01 03:30:00|25.33|25.17|25.41|25.25|25.41|25.25|25.32|25.16|14
1643686500000|2022-02-01 03:35:00|25.42|25.26|25.41|25.25|25.46|25.3|25.41|25.25|10
1643687100000|2022-02-01 03:45:00|||||||||1
1643687400000|2022-02-01 03:50:00|25.38|25.22|25.33|25.17|25.4|25.24|25.33|25.17|8
1643687700000|2022-02-01 03:55:00|25.35|25.19|25.33|25.17|25.35|25.19|25.31|25.15|7
1643688000000|2022-02-01 04:00:00|25.34|25.18|25.34|25.18|25.35|25.19|25.34|25.18|0
1643688300000|2022-02-01 04:05:00|25.36|25.2|25.41|25.25|25.41|25.25|25.36|25.2|16
1643688600000|2022-02-01 04:10:00|25.42|25.26|25.41|25.25|25.42|25.26|25.39|25.23|16
1643688900000|2022-02-01 04:15:00|25.39|25.23|25.36|25.2|25.4|25.24|25.36|25.2|7
1643689200000|2022-02-01 04:20:00|25.35|25.19|25.34|25.18|25.35|25.19|25.32|25.16|1
1643689500000|2022-02-01 04:25:00|25.32|25.16|25.34|25.18|25.36|25.2|25.32|25.16|5
1643689800000|2022-02-01 04:30:00|25.35|25.19|25.35|25.19|25.36|25.2|25.32|25.16|8
1643690100000|2022-02-01 04:35:00|25.34|25.18|25.34|25.18|25.36|25.2|25.34|25.18|1
1643690400000|2022-02-01 04:40:00|25.35|25.19|25.36|25.2|25.37|25.21|25.35|25.19|5
1643690700000|2022-02-01 04:45:00|25.37|25.21|25.37|25.21|25.4|25.24|25.36|25.2|2
1643691000000|2022-02-01 04:50:00|25.36|25.2|25.36|25.2|25.37|25.21|25.34|25.18|2
1643691300000|2022-02-01 04:55:00|25.35|25.19|25.32|25.16|25.36|25.2|25.32|25.16|3
1643691600000|2022-02-01 05:00:00|25.34|25.18|25.34|25.18|25.34|25.18|25.3|25.14|9
1643691900000|2022-02-01 05:05:00|25.32|25.16|25.36|25.2|25.36|25.2|25.31|25.15|3
1643692200000|2022-02-01 05:10:00|25.35|25.19|25.34|25.18|25.36|25.2|25.34|25.18|3
1643692500000|2022-02-01 05:15:00|25.32|25.16|25.34|25.18|25.34|25.18|25.32|25.16|0
1643692800000|2022-02-01 05:20:00|25.35|25.19|25.31|25.15|25.35|25.19|25.31|25.15|1
1643693100000|2022-02-01 05:25:00|25.32|25.16|25.32|25.16|25.34|25.18|25.31|25.15|3
1643693400000|2022-02-01 05:30:00|25.34|25.18|25.31|25.15|25.36|25.2|25.31|25.15|6
1643694000000|2022-02-01 05:40:00|25.32|25.16|25.31|25.15|25.32|25.16|25.31|25.15|1
1643694300000|2022-02-01 05:45:00|||||||||1
1643694600000|2022-02-01 05:50:00|||||||||1
1643694900000|2022-02-01 05:55:00|25.3|25.14|25.3|25.14|25.31|25.15|25.27|25.11|41
1643695200000|2022-02-01 06:00:00|25.31|25.15|25.27|25.11|25.31|25.15|25.24|25.08|29
1643695500000|2022-02-01 06:05:00|25.26|25.1|25.27|25.11|25.29|25.13|25.24|25.08|2
1643695800000|2022-02-01 06:10:00|25.29|25.13|25.31|25.15|25.35|25.19|25.26|25.1|12
1643696100000|2022-02-01 06:15:00|25.32|25.16|25.32|25.16|25.36|25.2|25.31|25.15|6
1643696400000|2022-02-01 06:20:00|25.34|25.18|25.31|25.15|25.36|25.2|25.31|25.15|3
1643696700000|2022-02-01 06:25:00|25.3|25.14|25.31|25.15|25.31|25.15|25.29|25.13|42
1643697000000|2022-02-01 06:30:00|25.3|25.14|25.31|25.15|25.33|25.17|25.3|25.14|0
1643697300000|2022-02-01 06:35:00|25.3|25.14|25.3|25.14|25.31|25.15|25.29|25.13|18
1643697600000|2022-02-01 06:40:00|25.29|25.13|25.29|25.13|25.31|25.15|25.29|25.13|3
1643697900000|2022-02-01 06:45:00|25.3|25.14|25.29|25.13|25.31|25.15|25.29|25.13|12
1643698200000|2022-02-01 06:50:00|25.25|25.09|25.24|25.08|25.26|25.1|25.24|25.08|4
1643698500000|2022-02-01 06:55:00|25.25|25.09|25.24|25.08|25.29|25.13|25.24|25.08|30
1643698800000|2022-02-01 07:00:00|25.26|25.1|25.23|25.07|25.29|25.13|25.16|25|18
1643699100000|2022-02-01 07:05:00|25.2|25.04|25.11|24.95|25.2|25.04|25.11|24.95|90
1643699400000|2022-02-01 07:10:00|25.06|24.9|25.04|24.88|25.06|24.9|25.01|24.85|111
1643699700000|2022-02-01 07:15:00|25.05|24.89|25.04|24.88|25.06|24.9|25.03|24.87|30
1643700000000|2022-02-01 07:20:00|25.01|24.85|25.01|24.85|25.06|24.9|25.01|24.85|18
1643700300000|2022-02-01 07:25:00|25.03|24.87|25.04|24.88|25.05|24.89|25|24.84|17
1643700600000|2022-02-01 07:30:00|25.03|24.87|25.06|24.9|25.06|24.9|25.01|24.85|32
1643700900000|2022-02-01 07:35:00|25.05|24.89|25.06|24.9|25.06|24.9|25.04|24.88|5
1643701200000|2022-02-01 07:40:00|25.09|24.93|25.11|24.95|25.11|24.95|25.06|24.9|27
1643701500000|2022-02-01 07:45:00|25.13|24.97|25.08|24.92|25.14|24.98|25.06|24.9|48
1643701800000|2022-02-01 07:50:00|25.06|24.9|25.19|25.03|25.24|25.08|25.06|24.9|55
1643702100000|2022-02-01 07:55:00|25.2|25.04|25.18|25.02|25.21|25.05|25.14|24.98|14
1643702400000|2022-02-01 08:00:00|25.17|25.01|25.07|24.91|25.19|25.03|25.07|24.91|113
1643702700000|2022-02-01 08:05:00|25.08|24.92|24.94|24.78|25.08|24.92|24.94|24.78|128
1643703000000|2022-02-01 08:10:00|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|138
1643703300000|2022-02-01 08:15:00|24.93|24.77|24.99|24.83|25.04|24.88|24.89|24.73|78
1643703600000|2022-02-01 08:20:00|24.97|24.81|24.99|24.83|25|24.84|24.89|24.73|93
1643703900000|2022-02-01 08:25:00|24.98|24.82|24.99|24.83|25.03|24.87|24.94|24.78|55
1643704200000|2022-02-01 08:30:00|25|24.84|24.94|24.78|25|24.84|24.89|24.73|40
1643704500000|2022-02-01 08:35:00|24.95|24.79|24.94|24.78|24.97|24.81|24.89|24.73|117
1643704800000|2022-02-01 08:40:00|24.93|24.77|24.89|24.73|24.94|24.78|24.84|24.68|149
1643705100000|2022-02-01 08:45:00|24.88|24.72|24.94|24.78|24.94|24.78|24.87|24.71|92
1643705400000|2022-02-01 08:50:00|24.95|24.79|24.94|24.78|25.02|24.86|24.94|24.78|49
1643705700000|2022-02-01 08:55:00|24.95|24.79|24.92|24.76|24.99|24.83|24.87|24.71|18
1643706000000|2022-02-01 09:00:00|24.94|24.78|24.94|24.78|24.99|24.83|24.87|24.71|80
1643706300000|2022-02-01 09:05:00|24.95|24.79|24.99|24.83|25.02|24.86|24.94|24.78|44
1643706600000|2022-02-01 09:10:00|25|24.84|25|24.84|25.04|24.88|24.94|24.78|38
1643706900000|2022-02-01 09:15:00|25.02|24.86|25.04|24.88|25.07|24.91|24.94|24.78|93
1643707200000|2022-02-01 09:20:00|25.02|24.86|25.19|25.03|25.22|25.06|25.02|24.86|82
1643707500000|2022-02-01 09:25:00|25.2|25.04|25.39|25.23|25.39|25.23|25.14|24.98|228
1643707800000|2022-02-01 09:30:00|25.4|25.24|25.39|25.23|25.42|25.26|25.37|25.21|148
1643708100000|2022-02-01 09:35:00|25.4|25.24|25.34|25.18|25.42|25.26|25.3|25.14|39
1643708400000|2022-02-01 09:40:00|25.37|25.21|25.38|25.22|25.45|25.29|25.32|25.16|73
1643708700000|2022-02-01 09:45:00|25.37|25.21|25.44|25.28|25.49|25.33|25.35|25.19|126
1643709000000|2022-02-01 09:50:00|25.45|25.29|25.37|25.21|25.5|25.34|25.33|25.17|94
1643709300000|2022-02-01 09:55:00|25.34|25.18|25.32|25.16|25.39|25.23|25.32|25.16|29
1643709600000|2022-02-01 10:00:00|25.34|25.18|25.24|25.08|25.37|25.21|25.22|25.06|50
1643709900000|2022-02-01 10:05:00|25.23|25.07|25.18|25.02|25.24|25.08|25.18|25.02|33
1643710200000|2022-02-01 10:10:00|25.19|25.03|25.22|25.06|25.23|25.07|25.14|24.98|37
1643710500000|2022-02-01 10:15:00|25.19|25.03|25.24|25.08|25.27|25.11|25.14|24.98|56
1643710800000|2022-02-01 10:20:00|25.22|25.06|25.27|25.11|25.32|25.16|25.2|25.04|29
1643711100000|2022-02-01 10:25:00|25.24|25.08|25.19|25.03|25.25|25.09|25.19|25.03|9
1643711400000|2022-02-01 10:30:00|25.22|25.06|25.19|25.03|25.28|25.12|25.14|24.98|20
1643711700000|2022-02-01 10:35:00|25.18|25.02|25.14|24.98|25.19|25.03|25.09|24.93|12
1643712000000|2022-02-01 10:40:00|25.13|24.97|25.19|25.03|25.19|25.03|25.12|24.96|36
1643712300000|2022-02-01 10:45:00|25.2|25.04|25.22|25.06|25.22|25.06|25.19|25.03|22
1643712600000|2022-02-01 10:50:00|25.2|25.04|25.24|25.08|25.32|25.16|25.19|25.03|72
1643712900000|2022-02-01 10:55:00|25.27|25.11|25.24|25.08|25.29|25.13|25.23|25.07|28
1643713200000|2022-02-01 11:00:00|25.27|25.11|25.14|24.98|25.27|25.11|25.12|24.96|62
1643713500000|2022-02-01 11:05:00|25.13|24.97|25.02|24.86|25.14|24.98|25.02|24.86|16
1643713800000|2022-02-01 11:10:00|25.06|24.9|25.09|24.93|25.14|24.98|25.02|24.86|44
1643714100000|2022-02-01 11:15:00|25.11|24.95|25.19|25.03|25.22|25.06|25.09|24.93|62
1643714400000|2022-02-01 11:20:00|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|9
1643714700000|2022-02-01 11:25:00|25.21|25.05|25.21|25.05|25.27|25.11|25.19|25.03|17
1643715000000|2022-02-01 11:30:00|25.19|25.03|25.19|25.03|25.21|25.05|25.14|24.98|27
1643715300000|2022-02-01 11:35:00|25.16|25|25.22|25.06|25.22|25.06|25.14|24.98|67
1643715600000|2022-02-01 11:40:00|25.21|25.05|25.26|25.1|25.27|25.11|25.19|25.03|33
1643715900000|2022-02-01 11:45:00|25.24|25.08|25.23|25.07|25.29|25.13|25.19|25.03|29
1643716200000|2022-02-01 11:50:00|25.22|25.06|25.24|25.08|25.24|25.08|25.19|25.03|42
1643716500000|2022-02-01 11:55:00|25.23|25.07|25.27|25.11|25.27|25.11|25.19|25.03|33
1643716800000|2022-02-01 12:00:00|25.26|25.1|25.27|25.11|25.31|25.15|25.24|25.08|56
1643717100000|2022-02-01 12:05:00|25.28|25.12|25.24|25.08|25.32|25.16|25.22|25.06|16
1643717400000|2022-02-01 12:10:00|25.22|25.06|25.27|25.11|25.27|25.11|25.19|25.03|19
1643717700000|2022-02-01 12:15:00|25.26|25.1|25.27|25.11|25.32|25.16|25.24|25.08|39
1643718000000|2022-02-01 12:20:00|25.26|25.1|25.24|25.08|25.27|25.11|25.23|25.07|23
1643718300000|2022-02-01 12:25:00|25.26|25.1|25.14|24.98|25.26|25.1|25.14|24.98|14
1643718600000|2022-02-01 12:30:00|25.13|24.97|25.09|24.93|25.16|25|25.09|24.93|28
1643718900000|2022-02-01 12:35:00|25.07|24.91|25.08|24.92|25.09|24.93|25.04|24.88|36
1643719200000|2022-02-01 12:40:00|25.07|24.91|25.07|24.91|25.09|24.93|25.04|24.88|26
1643719500000|2022-02-01 12:45:00|25.06|24.9|25.09|24.93|25.11|24.95|25.06|24.9|101
1643719800000|2022-02-01 12:50:00|25.08|24.92|25.08|24.92|25.09|24.93|25.06|24.9|36
1643720100000|2022-02-01 12:55:00|25.09|24.93|25.08|24.92|25.1|24.94|25.02|24.86|20
1643720400000|2022-02-01 13:00:00|25.07|24.91|25.07|24.91|25.1|24.94|25.02|24.86|70
1643720700000|2022-02-01 13:05:00|25.05|24.89|25|24.84|25.05|24.89|24.97|24.81|80
1643721000000|2022-02-01 13:10:00|24.98|24.82|24.95|24.79|25.02|24.86|24.9|24.74|19
1643721300000|2022-02-01 13:15:00|24.93|24.77|24.92|24.76|24.93|24.77|24.9|24.74|34
1643721600000|2022-02-01 13:20:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|9
1643721900000|2022-02-01 13:25:00|24.95|24.79|24.93|24.77|24.95|24.79|24.92|24.76|16
1643722200000|2022-02-01 13:30:00|24.92|24.76|25.05|24.89|25.05|24.89|24.92|24.76|65
1643722500000|2022-02-01 13:35:00|25.03|24.87|25.01|24.85|25.1|24.94|24.97|24.81|64
1643722800000|2022-02-01 13:40:00|25.02|24.86|24.97|24.81|25.02|24.86|24.95|24.79|61
1643723100000|2022-02-01 13:45:00|24.95|24.79|24.97|24.81|25.02|24.86|24.95|24.79|46
1643723400000|2022-02-01 13:50:00|24.96|24.8|24.96|24.8|24.97|24.81|24.92|24.76|73
1643723700000|2022-02-01 13:55:00|24.95|24.79|24.9|24.74|24.97|24.81|24.9|24.74|62
1643724000000|2022-02-01 14:00:00|24.87|24.71|24.92|24.76|24.95|24.79|24.85|24.69|69
1643724300000|2022-02-01 14:05:00|24.95|24.79|24.95|24.79|24.97|24.81|24.94|24.78|88
1643724600000|2022-02-01 14:10:00|24.94|24.78|24.87|24.71|24.95|24.79|24.85|24.69|127
1643724900000|2022-02-01 14:15:00|24.9|24.74|24.86|24.7|24.9|24.74|24.85|24.69|161
1643725200000|2022-02-01 14:20:00|24.85|24.69|24.8|24.64|24.85|24.69|24.79|24.63|212
1643725500000|2022-02-01 14:25:00|24.79|24.63|24.82|24.66|24.85|24.69|24.74|24.58|206
1643725800000|2022-02-01 14:30:00|24.81|24.65|24.8|24.64|25.02|24.86|24.77|24.61|1097
1643726100000|2022-02-01 14:35:00|24.81|24.65|24.88|24.72|24.97|24.81|24.73|24.57|1025
1643726400000|2022-02-01 14:40:00|24.86|24.7|25.15|24.99|25.2|25.04|24.78|24.62|963
1643726700000|2022-02-01 14:45:00|25.12|24.96|25|24.84|25.16|25|24.95|24.79|729
1643727000000|2022-02-01 14:50:00|24.99|24.83|25.01|24.85|25.05|24.89|24.87|24.71|686
1643727300000|2022-02-01 14:55:00|25|24.84|24.89|24.73|25.03|24.87|24.85|24.69|553
1643727600000|2022-02-01 15:00:00|24.87|24.71|25.36|25.2|25.37|25.21|24.84|24.68|1157
1643727900000|2022-02-01 15:05:00|25.35|25.19|25.27|25.11|25.49|25.33|25.2|25.04|903
1643728200000|2022-02-01 15:10:00|25.25|25.09|25.1|24.94|25.35|25.19|25.1|24.94|751
1643728500000|2022-02-01 15:15:00|25.06|24.9|25.22|25.06|25.22|25.06|25.05|24.89|587
1643728800000|2022-02-01 15:20:00|25.2|25.04|24.82|24.66|25.2|25.04|24.82|24.66|588
1643729100000|2022-02-01 15:25:00|24.84|24.68|25.05|24.89|25.07|24.91|24.75|24.59|596
1643729400000|2022-02-01 15:30:00|25.06|24.9|25.05|24.89|25.07|24.91|24.82|24.66|655
1643729700000|2022-02-01 15:35:00|25.02|24.86|25.01|24.85|25.17|25.01|24.9|24.74|627
1643730000000|2022-02-01 15:40:00|25|24.84|25.11|24.95|25.2|25.04|24.87|24.71|502
1643730300000|2022-02-01 15:45:00|25.12|24.96|25.07|24.91|25.17|25.01|25.02|24.86|407
1643730600000|2022-02-01 15:50:00|25.06|24.9|24.87|24.71|25.07|24.91|24.85|24.69|368
1643730900000|2022-02-01 15:55:00|24.85|24.69|24.7|24.54|24.85|24.69|24.7|24.54|466
1643731200000|2022-02-01 16:00:00|24.68|24.52|24.72|24.56|24.77|24.61|24.63|24.47|848
1643731500000|2022-02-01 16:05:00|24.71|24.55|24.58|24.42|24.72|24.56|24.53|24.37|698
1643731800000|2022-02-01 16:10:00|24.6|24.44|24.53|24.37|24.65|24.49|24.53|24.37|374
1643732100000|2022-02-01 16:15:00|24.55|24.39|24.53|24.37|24.58|24.42|24.5|24.34|560
1643732400000|2022-02-01 16:20:00|24.5|24.34|24.64|24.48|24.65|24.49|24.48|24.32|659
1643732700000|2022-02-01 16:25:00|24.63|24.47|24.61|24.45|24.68|24.52|24.55|24.39|545
1643733000000|2022-02-01 16:30:00|24.63|24.47|24.48|24.32|24.7|24.54|24.48|24.32|449
1643733300000|2022-02-01 16:35:00|24.47|24.31|24.53|24.37|24.55|24.39|24.43|24.27|553
1643733600000|2022-02-01 16:40:00|24.55|24.39|24.53|24.37|24.6|24.44|24.43|24.27|539
1643733900000|2022-02-01 16:45:00|24.51|24.35|24.5|24.34|24.53|24.37|24.43|24.27|346
1643734200000|2022-02-01 16:50:00|24.53|24.37|24.48|24.32|24.56|24.4|24.48|24.32|187
1643734500000|2022-02-01 16:55:00|24.5|24.34|24.43|24.27|24.5|24.34|24.43|24.27|330
1643734800000|2022-02-01 17:00:00|24.44|24.28|24.48|24.32|24.5|24.34|24.43|24.27|341
1643735100000|2022-02-01 17:05:00|24.5|24.34|24.48|24.32|24.53|24.37|24.48|24.32|232
1643735400000|2022-02-01 17:10:00|24.5|24.34|24.5|24.34|24.6|24.44|24.48|24.32|653
1643735700000|2022-02-01 17:15:00|24.48|24.32|24.43|24.27|24.5|24.34|24.42|24.26|277
1643736000000|2022-02-01 17:20:00|24.45|24.29|24.45|24.29|24.55|24.39|24.43|24.27|253
1643736300000|2022-02-01 17:25:00|24.44|24.28|24.55|24.39|24.63|24.47|24.43|24.27|261
1643736600000|2022-02-01 17:30:00|24.58|24.42|24.81|24.65|24.85|24.69|24.55|24.39|315
1643736900000|2022-02-01 17:35:00|24.8|24.64|24.65|24.49|24.8|24.64|24.58|24.42|248
1643737200000|2022-02-01 17:40:00|24.64|24.48|24.64|24.48|24.68|24.52|24.53|24.37|142
1643737500000|2022-02-01 17:45:00|24.63|24.47|24.7|24.54|24.75|24.59|24.63|24.47|272
1643737800000|2022-02-01 17:50:00|24.65|24.49|24.64|24.48|24.7|24.54|24.6|24.44|262
1643738100000|2022-02-01 17:55:00|24.6|24.44|24.45|24.29|24.61|24.45|24.45|24.29|199
1643738400000|2022-02-01 18:00:00|24.48|24.32|24.53|24.37|24.58|24.42|24.45|24.29|229
1643738700000|2022-02-01 18:05:00|24.55|24.39|24.63|24.47|24.63|24.47|24.53|24.37|157
1643739000000|2022-02-01 18:10:00|24.58|24.42|24.58|24.42|24.59|24.43|24.5|24.34|66
1643739300000|2022-02-01 18:15:00|24.55|24.39|24.53|24.37|24.55|24.39|24.5|24.34|110
1643739600000|2022-02-01 18:20:00|24.55|24.39|24.54|24.38|24.58|24.42|24.53|24.37|60
1643739900000|2022-02-01 18:25:00|24.55|24.39|24.42|24.26|24.58|24.42|24.4|24.24|198
1643740200000|2022-02-01 18:30:00|24.4|24.24|24.53|24.37|24.53|24.37|24.4|24.24|269
1643740500000|2022-02-01 18:35:00|24.55|24.39|24.4|24.24|24.63|24.47|24.4|24.24|246
1643740800000|2022-02-01 18:40:00|24.35|24.19|24.35|24.19|24.4|24.24|24.35|24.19|184
1643741100000|2022-02-01 18:45:00|24.37|24.21|24.32|24.16|24.4|24.24|24.3|24.14|272
1643741400000|2022-02-01 18:50:00|24.3|24.14|24.3|24.14|24.35|24.19|24.3|24.14|364
1643741700000|2022-02-01 18:55:00|24.35|24.19|24.3|24.14|24.45|24.29|24.3|24.14|204
1643742000000|2022-02-01 19:00:00|24.32|24.16|24.25|24.09|24.35|24.19|24.23|24.07|372
1643742300000|2022-02-01 19:05:00|24.28|24.12|24.28|24.12|24.3|24.14|24.25|24.09|291
1643742600000|2022-02-01 19:10:00|24.25|24.09|24.3|24.14|24.4|24.24|24.18|24.02|397
1643742900000|2022-02-01 19:15:00|24.28|24.12|24.33|24.17|24.35|24.19|24.25|24.09|349
1643743200000|2022-02-01 19:20:00|24.3|24.14|24.41|24.25|24.5|24.34|24.3|24.14|449
1643743500000|2022-02-01 19:25:00|24.38|24.22|24.33|24.17|24.46|24.3|24.31|24.15|217
1643743800000|2022-02-01 19:30:00|24.32|24.16|24.31|24.15|24.36|24.2|24.28|24.12|236
1643744100000|2022-02-01 19:35:00|24.28|24.12|24.33|24.17|24.41|24.25|24.28|24.12|449
1643744400000|2022-02-01 19:40:00|24.31|24.15|24.26|24.1|24.41|24.25|24.26|24.1|227
1643744700000|2022-02-01 19:45:00|24.31|24.15|24.33|24.17|24.36|24.2|24.26|24.1|310
1643745000000|2022-02-01 19:50:00|24.36|24.2|24.31|24.15|24.43|24.27|24.31|24.15|254
1643745300000|2022-02-01 19:55:00|24.26|24.1|24.26|24.1|24.36|24.2|24.23|24.07|503
1643745600000|2022-02-01 20:00:00|24.27|24.11|24.08|23.92|24.28|24.12|24.03|23.87|666
1643745900000|2022-02-01 20:05:00|24.13|23.97|23.96|23.8|24.13|23.97|23.96|23.8|673
1643746200000|2022-02-01 20:10:00|23.95|23.79|23.96|23.8|24.01|23.85|23.94|23.78|389
1643746500000|2022-02-01 20:15:00|23.94|23.78|24|23.84|24.01|23.85|23.91|23.75|447
1643746800000|2022-02-01 20:20:00|24.01|23.85|24.01|23.85|24.01|23.85|23.91|23.75|257
1643747100000|2022-02-01 20:25:00|24|23.84|23.94|23.78|24.06|23.9|23.91|23.75|205
1643747400000|2022-02-01 20:30:00|23.92|23.76|23.79|23.63|23.94|23.78|23.79|23.63|1042
1643747700000|2022-02-01 20:35:00|23.81|23.65|23.89|23.73|23.91|23.75|23.76|23.6|453
1643748000000|2022-02-01 20:40:00|23.87|23.71|23.74|23.58|23.91|23.75|23.74|23.58|330
1643748300000|2022-02-01 20:45:00|23.71|23.55|23.59|23.43|23.79|23.63|23.56|23.4|837
1643748600000|2022-02-01 20:50:00|23.56|23.4|23.54|23.38|23.64|23.48|23.51|23.35|682
1643748900000|2022-02-01 20:55:00|23.56|23.4|23.47|23.31|23.61|23.45|23.42|23.26|2843
1643749200000|2022-02-01 21:00:00|23.45|23.29|23.44|23.28|23.47|23.31|23.42|23.26|1006
1643749500000|2022-02-01 21:05:00|23.42|23.26|23.44|23.28|23.44|23.28|23.42|23.26|615
1643749800000|2022-02-01 21:10:00|23.46|23.3|23.46|23.3|23.46|23.3|23.44|23.28|1653
1643751000000|2022-02-01 21:30:00|23.35|23.19|23.35|23.19|23.37|23.21|23.34|23.18|605
1643751300000|2022-02-01 21:35:00|23.34|23.18|23.32|23.16|23.34|23.18|23.32|23.16|90
1643751600000|2022-02-01 21:40:00|23.29|23.13|23.39|23.23|23.39|23.23|23.29|23.13|170
1643751900000|2022-02-01 21:45:00|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|46
1643752200000|2022-02-01 21:50:00|23.4|23.24|23.42|23.26|23.42|23.26|23.39|23.23|17
1643752500000|2022-02-01 21:55:00|23.44|23.28|23.48|23.32|23.49|23.33|23.44|23.28|205
1643756400000|2022-02-01 23:00:00|23.47|23.31|23.42|23.26|23.48|23.32|23.41|23.25|70
1643756700000|2022-02-01 23:05:00|23.43|23.27|23.39|23.23|23.44|23.28|23.39|23.23|9
1643757000000|2022-02-01 23:10:00|23.41|23.25|23.39|23.23|23.43|23.27|23.39|23.23|14
1643757300000|2022-02-01 23:15:00|23.38|23.22|23.39|23.23|23.39|23.23|23.37|23.21|16
1643757600000|2022-02-01 23:20:00|23.38|23.22|23.39|23.23|23.39|23.23|23.37|23.21|40
1643757900000|2022-02-01 23:25:00|23.37|23.21|23.39|23.23|23.39|23.23|23.37|23.21|18
1643758200000|2022-02-01 23:30:00|23.38|23.22|23.39|23.23|23.39|23.23|23.37|23.21|25
1643758500000|2022-02-01 23:35:00|23.38|23.22|23.37|23.21|23.39|23.23|23.37|23.21|3
1643758800000|2022-02-01 23:40:00|||||||||2
1643759100000|2022-02-01 23:45:00|23.39|23.23|23.37|23.21|23.39|23.23|23.37|23.21|2
1643759400000|2022-02-01 23:50:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|4
1643759700000|2022-02-01 23:55:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|35
1643760000000|2022-02-02 00:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|30
1643760300000|2022-02-02 00:05:00|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|28
1643760600000|2022-02-02 00:10:00|23.3|23.14|23.27|23.11|23.3|23.14|23.27|23.11|25
1643760900000|2022-02-02 00:15:00|23.28|23.12|23.27|23.11|23.3|23.14|23.25|23.09|125
1643761500000|2022-02-02 00:25:00|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|26
1643761800000|2022-02-02 00:30:00|23.27|23.11|23.22|23.06|23.27|23.11|23.22|23.06|20
1643762100000|2022-02-02 00:35:00|23.23|23.07|23.27|23.11|23.27|23.11|23.22|23.06|32
1643762400000|2022-02-02 00:40:00|||||||||1
1643762700000|2022-02-02 00:45:00|23.25|23.09|23.25|23.09|23.26|23.1|23.25|23.09|1
1643763000000|2022-02-02 00:50:00|23.22|23.06|23.25|23.09|23.26|23.1|23.22|23.06|47
1643763300000|2022-02-02 00:55:00|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|7
1643763600000|2022-02-02 01:00:00|23.27|23.11|23.3|23.14|23.35|23.19|23.27|23.11|158
1643763900000|2022-02-02 01:05:00|23.27|23.11|23.27|23.11|23.27|23.11|23.25|23.09|4
1643764200000|2022-02-02 01:10:00|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|2
1643764500000|2022-02-02 01:15:00|23.3|23.14|23.3|23.14|23.32|23.16|23.29|23.13|51
1643764800000|2022-02-02 01:20:00|23.29|23.13|23.27|23.11|23.29|23.13|23.22|23.06|56
1643765400000|2022-02-02 01:30:00|23.26|23.1|23.22|23.06|23.26|23.1|23.22|23.06|13
1643765700000|2022-02-02 01:35:00|23.27|23.11|23.27|23.11|23.27|23.11|23.24|23.08|13
1643766000000|2022-02-02 01:40:00|23.25|23.09|23.26|23.1|23.27|23.11|23.25|23.09|4
1643766300000|2022-02-02 01:45:00|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|0
1643766900000|2022-02-02 01:55:00|||||||||2
1643767200000|2022-02-02 02:00:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|1
1643767800000|2022-02-02 02:10:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|12
1643768100000|2022-02-02 02:15:00|23.26|23.1|23.28|23.12|23.28|23.12|23.24|23.08|1
1643768400000|2022-02-02 02:20:00|||||||||4
1643768700000|2022-02-02 02:25:00|||||||||2
1643769300000|2022-02-02 02:35:00|||||||||3
1643770200000|2022-02-02 02:50:00|||||||||2
1643770800000|2022-02-02 03:00:00|||||||||1
1643772300000|2022-02-02 03:25:00|||||||||4
1643772600000|2022-02-02 03:30:00|||||||||1
1643772900000|2022-02-02 03:35:00|||||||||1
1643774100000|2022-02-02 03:55:00|||||||||1
1643774400000|2022-02-02 04:00:00|||||||||11
1643774700000|2022-02-02 04:05:00|23.23|23.07|23.23|23.07|23.24|23.08|23.23|23.07|56
1643775000000|2022-02-02 04:10:00|||||||||1
1643775300000|2022-02-02 04:15:00|||||||||4
1643775900000|2022-02-02 04:25:00|||||||||9
1643776500000|2022-02-02 04:35:00|||||||||1
1643776800000|2022-02-02 04:40:00|||||||||1
1643777100000|2022-02-02 04:45:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|3
1643777700000|2022-02-02 04:55:00|||||||||7
1643778000000|2022-02-02 05:00:00|||||||||6
1643778300000|2022-02-02 05:05:00|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|10
1643778600000|2022-02-02 05:10:00|||||||||16
1643779500000|2022-02-02 05:25:00|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|8
1643779800000|2022-02-02 05:30:00|||||||||2
1643780100000|2022-02-02 05:35:00|||||||||3
1643780400000|2022-02-02 05:40:00|23.21|23.05|23.23|23.07|23.23|23.07|23.11|22.95|184
1643780700000|2022-02-02 05:45:00|23.21|23.05|23.21|23.05|23.23|23.07|23.21|23.05|6
1643781000000|2022-02-02 05:50:00|23.23|23.07|23.22|23.06|23.23|23.07|23.21|23.05|44
1643781300000|2022-02-02 05:55:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1643781600000|2022-02-02 06:00:00|23.16|23|23.16|23|23.18|23.02|23.16|23|31
1643781900000|2022-02-02 06:05:00|23.15|22.99|23.16|23|23.16|23|23.15|22.99|11
1643782800000|2022-02-02 06:20:00|||||||||11
1643783400000|2022-02-02 06:30:00|23.14|22.98|23.11|22.95|23.14|22.98|23.09|22.93|31
1643783700000|2022-02-02 06:35:00|23.16|23|23.09|22.93|23.16|23|23.09|22.93|97
1643784000000|2022-02-02 06:40:00|23.11|22.95|23.14|22.98|23.14|22.98|23.09|22.93|56
1643784300000|2022-02-02 06:45:00|||||||||35
1643784600000|2022-02-02 06:50:00|||||||||5
1643784900000|2022-02-02 06:55:00|23.17|23.01|23.14|22.98|23.19|23.03|23.14|22.98|30
1643785200000|2022-02-02 07:00:00|23.19|23.03|23.19|23.03|23.24|23.08|23.16|23|19
1643785500000|2022-02-02 07:05:00|23.21|23.05|23.19|23.03|23.21|23.05|23.17|23.01|26
1643785800000|2022-02-02 07:10:00|23.14|22.98|23.14|22.98|23.16|23|23.14|22.98|21
1643786100000|2022-02-02 07:15:00|||||||||1
1643786700000|2022-02-02 07:25:00|23.09|22.93|23.09|22.93|23.14|22.98|23.07|22.91|182
1643787000000|2022-02-02 07:30:00|23.07|22.91|23.08|22.92|23.09|22.93|23.05|22.89|44
1643787300000|2022-02-02 07:35:00|23.07|22.91|23.14|22.98|23.14|22.98|23.07|22.91|23
1643787600000|2022-02-02 07:40:00|23.13|22.97|23.09|22.93|23.14|22.98|23.09|22.93|21
1643787900000|2022-02-02 07:45:00|23.11|22.95|23.14|22.98|23.16|23|23.1|22.94|19
1643788200000|2022-02-02 07:50:00|23.16|23|23.14|22.98|23.16|23|23.14|22.98|16
1643788500000|2022-02-02 07:55:00|23.15|22.99|23.14|22.98|23.16|23|23.14|22.98|42
1643788800000|2022-02-02 08:00:00|23.15|22.99|23.22|23.06|23.24|23.08|23.15|22.99|168
1643789100000|2022-02-02 08:05:00|23.24|23.08|23.21|23.05|23.26|23.1|23.16|23|144
1643789400000|2022-02-02 08:10:00|23.22|23.06|23.21|23.05|23.24|23.08|23.16|23|154
1643789700000|2022-02-02 08:15:00|23.16|23|23.29|23.13|23.29|23.13|23.16|23|140
1643790000000|2022-02-02 08:20:00|23.26|23.1|23.21|23.05|23.27|23.11|23.21|23.05|28
1643790300000|2022-02-02 08:25:00|23.2|23.04|23.29|23.13|23.29|23.13|23.2|23.04|101
1643790600000|2022-02-02 08:30:00|23.27|23.11|23.34|23.18|23.34|23.18|23.26|23.1|82
1643790900000|2022-02-02 08:35:00|23.3|23.14|23.39|23.23|23.39|23.23|23.3|23.14|221
1643791200000|2022-02-02 08:40:00|23.37|23.21|23.34|23.18|23.39|23.23|23.34|23.18|29
1643791500000|2022-02-02 08:45:00|23.33|23.17|23.39|23.23|23.39|23.23|23.31|23.15|112
1643791800000|2022-02-02 08:50:00|23.34|23.18|23.3|23.14|23.34|23.18|23.29|23.13|100
1643792100000|2022-02-02 08:55:00|23.31|23.15|23.34|23.18|23.34|23.18|23.31|23.15|28
1643792400000|2022-02-02 09:00:00|23.31|23.15|23.24|23.08|23.34|23.18|23.24|23.08|25
1643792700000|2022-02-02 09:05:00|23.21|23.05|23.21|23.05|23.24|23.08|23.16|23|108
1643793000000|2022-02-02 09:10:00|23.19|23.03|23.16|23|23.21|23.05|23.16|23|59
1643793300000|2022-02-02 09:15:00|23.21|23.05|23.2|23.04|23.22|23.06|23.16|23|16
1643793600000|2022-02-02 09:20:00|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|25
1643793900000|2022-02-02 09:25:00|23.2|23.04|23.23|23.07|23.24|23.08|23.19|23.03|98
1643794200000|2022-02-02 09:30:00|23.22|23.06|23.22|23.06|23.23|23.07|23.17|23.01|104
1643794500000|2022-02-02 09:35:00|23.2|23.04|23.17|23.01|23.22|23.06|23.17|23.01|48
1643794800000|2022-02-02 09:40:00|23.15|22.99|23.12|22.96|23.17|23.01|23.12|22.96|81
1643795100000|2022-02-02 09:45:00|23.14|22.98|23.1|22.94|23.17|23.01|23.07|22.91|72
1643795400000|2022-02-02 09:50:00|23.12|22.96|23.09|22.93|23.12|22.96|23.09|22.93|74
1643795700000|2022-02-02 09:55:00|23.1|22.94|23.07|22.91|23.12|22.96|23.07|22.91|49
1643796000000|2022-02-02 10:00:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|16
1643796300000|2022-02-02 10:05:00|23.09|22.93|23.12|22.96|23.12|22.96|23.07|22.91|144
1643796600000|2022-02-02 10:10:00|23.07|22.91|23.07|22.91|23.11|22.95|23.07|22.91|98
1643796900000|2022-02-02 10:15:00|23.08|22.92|23.09|22.93|23.12|22.96|23.07|22.91|48
1643797200000|2022-02-02 10:20:00|23.11|22.95|23.09|22.93|23.12|22.96|23.09|22.93|29
1643797500000|2022-02-02 10:25:00|23.11|22.95|23.09|22.93|23.12|22.96|23.09|22.93|21
1643797800000|2022-02-02 10:30:00|23.11|22.95|23.09|22.93|23.11|22.95|23.07|22.91|16
1643798100000|2022-02-02 10:35:00|23.07|22.91|23.09|22.93|23.12|22.96|23.04|22.88|64
1643798400000|2022-02-02 10:40:00|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|33
1643798700000|2022-02-02 10:45:00|||||||||17
1643799000000|2022-02-02 10:50:00|23.13|22.97|23.12|22.96|23.14|22.98|23.12|22.96|107
1643799300000|2022-02-02 10:55:00|23.13|22.97|23.17|23.01|23.17|23.01|23.12|22.96|43
1643799600000|2022-02-02 11:00:00|23.12|22.96|23.17|23.01|23.17|23.01|23.12|22.96|95
1643799900000|2022-02-02 11:05:00|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|56
1643800200000|2022-02-02 11:10:00|23.19|23.03|23.17|23.01|23.19|23.03|23.17|23.01|31
1643800500000|2022-02-02 11:15:00|23.19|23.03|23.19|23.03|23.19|23.03|23.17|23.01|27
1643800800000|2022-02-02 11:20:00|23.17|23.01|23.17|23.01|23.18|23.02|23.17|23.01|10
1643801100000|2022-02-02 11:25:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|18
1643801400000|2022-02-02 11:30:00|23.16|23|23.12|22.96|23.17|23.01|23.12|22.96|31
1643801700000|2022-02-02 11:35:00|23.17|23.01|23.17|23.01|23.17|23.01|23.12|22.96|52
1643802000000|2022-02-02 11:40:00|23.15|22.99|23.17|23.01|23.17|23.01|23.13|22.97|14
1643802300000|2022-02-02 11:45:00|23.16|23|23.12|22.96|23.17|23.01|23.12|22.96|27
1643802600000|2022-02-02 11:50:00|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|19
1643803200000|2022-02-02 12:00:00|23.13|22.97|23.12|22.96|23.17|23.01|23.12|22.96|68
1643803500000|2022-02-02 12:05:00|23.13|22.97|23.12|22.96|23.17|23.01|23.12|22.96|4
1643803800000|2022-02-02 12:10:00|23.1|22.94|23.1|22.94|23.11|22.95|23.05|22.89|75
1643804100000|2022-02-02 12:15:00|23.08|22.92|23.07|22.91|23.1|22.94|23.05|22.89|71
1643804400000|2022-02-02 12:20:00|23.1|22.94|23.1|22.94|23.12|22.96|23.08|22.92|44
1643804700000|2022-02-02 12:25:00|23.08|22.92|23.1|22.94|23.12|22.96|23.07|22.91|62
1643805000000|2022-02-02 12:30:00|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|17
1643805300000|2022-02-02 12:35:00|23.1|22.94|23.12|22.96|23.12|22.96|23.1|22.94|38
1643805600000|2022-02-02 12:40:00|23.17|23.01|23.17|23.01|23.19|23.03|23.12|22.96|161
1643805900000|2022-02-02 12:45:00|23.12|22.96|23.12|22.96|23.17|23.01|23.12|22.96|32
1643806200000|2022-02-02 12:50:00|23.15|22.99|23.12|22.96|23.17|23.01|23.12|22.96|27
1643806500000|2022-02-02 12:55:00|23.14|22.98|23.12|22.96|23.14|22.98|23.09|22.93|50
1643806800000|2022-02-02 13:00:00|23.14|22.98|23.16|23|23.17|23.01|23.12|22.96|43
1643807100000|2022-02-02 13:05:00|23.15|22.99|23.17|23.01|23.17|23.01|23.12|22.96|44
1643807400000|2022-02-02 13:10:00|23.18|23.02|23.18|23.02|23.19|23.03|23.17|23.01|51
1643807700000|2022-02-02 13:15:00|23.19|23.03|23.19|23.03|23.19|23.03|23.14|22.98|52
1643808000000|2022-02-02 13:20:00|23.21|23.05|23.22|23.06|23.23|23.07|23.19|23.03|96
1643808300000|2022-02-02 13:25:00|23.21|23.05|23.19|23.03|23.22|23.06|23.17|23.01|171
1643808600000|2022-02-02 13:30:00|23.18|23.02|23.17|23.01|23.22|23.06|23.17|23.01|84
1643808900000|2022-02-02 13:35:00|23.19|23.03|23.18|23.02|23.21|23.05|23.12|22.96|120
1643809200000|2022-02-02 13:40:00|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|126
1643809500000|2022-02-02 13:45:00|23.23|23.07|23.2|23.04|23.25|23.09|23.17|23.01|76
1643809800000|2022-02-02 13:50:00|23.21|23.05|23.25|23.09|23.26|23.1|23.2|23.04|76
1643810100000|2022-02-02 13:55:00|23.26|23.1|23.31|23.15|23.31|23.15|23.25|23.09|144
1643810400000|2022-02-02 14:00:00|23.32|23.16|23.35|23.19|23.37|23.21|23.3|23.14|238
1643810700000|2022-02-02 14:05:00|23.32|23.16|23.35|23.19|23.37|23.21|23.32|23.16|73
1643811000000|2022-02-02 14:10:00|23.36|23.2|23.37|23.21|23.37|23.21|23.32|23.16|107
1643811300000|2022-02-02 14:15:00|23.35|23.19|23.37|23.21|23.38|23.22|23.32|23.16|97
1643811600000|2022-02-02 14:20:00|23.36|23.2|23.35|23.19|23.37|23.21|23.35|23.19|188
1643811900000|2022-02-02 14:25:00|23.36|23.2|23.37|23.21|23.4|23.24|23.32|23.16|232
1643812200000|2022-02-02 14:30:00|23.36|23.2|23.34|23.18|23.39|23.23|23.27|23.11|1033
1643812500000|2022-02-02 14:35:00|23.32|23.16|23.25|23.09|23.32|23.16|23.17|23.01|1028
1643812800000|2022-02-02 14:40:00|23.26|23.1|23.4|23.24|23.49|23.33|23.24|23.08|978
1643813100000|2022-02-02 14:45:00|23.38|23.22|23.54|23.38|23.56|23.4|23.32|23.16|1198
1643813400000|2022-02-02 14:50:00|23.53|23.37|23.44|23.28|23.54|23.38|23.37|23.21|793
1643813700000|2022-02-02 14:55:00|23.46|23.3|23.52|23.36|23.57|23.41|23.37|23.21|1057
1643814000000|2022-02-02 15:00:00|23.49|23.33|23.35|23.19|23.49|23.33|23.28|23.12|1153
1643814300000|2022-02-02 15:05:00|23.36|23.2|23.35|23.19|23.47|23.31|23.33|23.17|477
1643814600000|2022-02-02 15:10:00|23.36|23.2|23.52|23.36|23.57|23.41|23.3|23.14|719
1643814900000|2022-02-02 15:15:00|23.54|23.38|23.52|23.36|23.59|23.43|23.46|23.3|518
1643815200000|2022-02-02 15:20:00|23.51|23.35|23.64|23.48|23.64|23.48|23.47|23.31|468
1643815500000|2022-02-02 15:25:00|23.63|23.47|23.76|23.6|23.81|23.65|23.59|23.43|755
1643815800000|2022-02-02 15:30:00|23.75|23.59|23.84|23.68|23.89|23.73|23.68|23.52|518
1643816100000|2022-02-02 15:35:00|23.85|23.69|23.64|23.48|23.94|23.78|23.64|23.48|691
1643816400000|2022-02-02 15:40:00|23.69|23.53|23.46|23.3|23.74|23.58|23.43|23.27|501
1643816700000|2022-02-02 15:45:00|23.45|23.29|23.4|23.24|23.57|23.41|23.4|23.24|592
1643817000000|2022-02-02 15:50:00|23.38|23.22|23.52|23.36|23.57|23.41|23.35|23.19|646
1643817300000|2022-02-02 15:55:00|23.47|23.31|23.47|23.31|23.57|23.41|23.47|23.31|414
1643817600000|2022-02-02 16:00:00|23.43|23.27|23.62|23.46|23.64|23.48|23.42|23.26|487
1643817900000|2022-02-02 16:05:00|23.59|23.43|23.69|23.53|23.69|23.53|23.57|23.41|364
1643818200000|2022-02-02 16:10:00|23.67|23.51|23.82|23.66|23.84|23.68|23.64|23.48|465
1643818500000|2022-02-02 16:15:00|23.87|23.71|23.74|23.58|23.87|23.71|23.69|23.53|425
1643818800000|2022-02-02 16:20:00|23.72|23.56|23.68|23.52|23.74|23.58|23.62|23.46|402
1643819100000|2022-02-02 16:25:00|23.69|23.53|23.67|23.51|23.72|23.56|23.57|23.41|306
1643819400000|2022-02-02 16:30:00|23.72|23.56|23.65|23.49|23.79|23.63|23.64|23.48|473
1643819700000|2022-02-02 16:35:00|23.67|23.51|23.74|23.58|23.79|23.63|23.6|23.44|366
1643820000000|2022-02-02 16:40:00|23.73|23.57|23.55|23.39|23.77|23.61|23.55|23.39|562
1643820300000|2022-02-02 16:45:00|23.57|23.41|23.56|23.4|23.62|23.46|23.45|23.29|315
1643820600000|2022-02-02 16:50:00|23.55|23.39|23.5|23.34|23.57|23.41|23.45|23.29|268
1643820900000|2022-02-02 16:55:00|23.53|23.37|23.45|23.29|23.55|23.39|23.45|23.29|256
1643821200000|2022-02-02 17:00:00|23.47|23.31|23.5|23.34|23.55|23.39|23.45|23.29|178
1643821500000|2022-02-02 17:05:00|23.48|23.32|23.33|23.17|23.5|23.34|23.31|23.15|423
1643821800000|2022-02-02 17:10:00|23.31|23.15|23.32|23.16|23.38|23.22|23.31|23.15|363
1643822100000|2022-02-02 17:15:00|23.33|23.17|23.43|23.27|23.48|23.32|23.26|23.1|395
1643822400000|2022-02-02 17:20:00|23.4|23.24|23.43|23.27|23.45|23.29|23.38|23.22|178
1643822700000|2022-02-02 17:25:00|23.44|23.28|23.43|23.27|23.45|23.29|23.38|23.22|143
1643823000000|2022-02-02 17:30:00|23.44|23.28|23.43|23.27|23.5|23.34|23.4|23.24|219
1643823300000|2022-02-02 17:35:00|23.4|23.24|23.33|23.17|23.45|23.29|23.33|23.17|188
1643823600000|2022-02-02 17:40:00|23.36|23.2|23.36|23.2|23.38|23.22|23.33|23.17|233
1643823900000|2022-02-02 17:45:00|23.34|23.18|23.26|23.1|23.36|23.2|23.21|23.05|304
1643824200000|2022-02-02 17:50:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|184
1643824500000|2022-02-02 17:55:00|23.27|23.11|23.19|23.03|23.31|23.15|23.19|23.03|258
1643824800000|2022-02-02 18:00:00|23.21|23.05|23.24|23.08|23.24|23.08|23.21|23.05|140
1643825100000|2022-02-02 18:05:00|23.26|23.1|23.29|23.13|23.29|23.13|23.22|23.06|198
1643825400000|2022-02-02 18:10:00|23.31|23.15|23.29|23.13|23.36|23.2|23.29|23.13|203
1643825700000|2022-02-02 18:15:00|23.24|23.08|23.34|23.18|23.34|23.18|23.24|23.08|80
1643826000000|2022-02-02 18:20:00|23.32|23.16|23.39|23.23|23.41|23.25|23.29|23.13|243
1643826300000|2022-02-02 18:25:00|23.36|23.2|23.41|23.25|23.48|23.32|23.36|23.2|388
1643826600000|2022-02-02 18:30:00|23.39|23.23|23.34|23.18|23.41|23.25|23.34|23.18|287
1643826900000|2022-02-02 18:35:00|23.31|23.15|23.29|23.13|23.36|23.2|23.29|23.13|347
1643827200000|2022-02-02 18:40:00|23.28|23.12|23.3|23.14|23.36|23.2|23.24|23.08|245
1643827500000|2022-02-02 18:45:00|23.29|23.13|23.39|23.23|23.39|23.23|23.27|23.11|156
1643827800000|2022-02-02 18:50:00|23.36|23.2|23.36|23.2|23.41|23.25|23.31|23.15|161
1643828100000|2022-02-02 18:55:00|23.34|23.18|23.36|23.2|23.39|23.23|23.32|23.16|150
1643828400000|2022-02-02 19:00:00|23.35|23.19|23.24|23.08|23.36|23.2|23.24|23.08|199
1643828700000|2022-02-02 19:05:00|23.27|23.11|23.29|23.13|23.34|23.18|23.24|23.08|152
1643829000000|2022-02-02 19:10:00|23.24|23.08|23.36|23.2|23.39|23.23|23.24|23.08|185
1643829300000|2022-02-02 19:15:00|23.35|23.19|23.29|23.13|23.46|23.3|23.29|23.13|136
1643829600000|2022-02-02 19:20:00|23.3|23.14|23.39|23.23|23.41|23.25|23.29|23.13|114
1643829900000|2022-02-02 19:25:00|23.41|23.25|23.29|23.13|23.46|23.3|23.27|23.11|266
1643830200000|2022-02-02 19:30:00|23.27|23.11|23.17|23.01|23.29|23.13|23.14|22.98|290
1643830500000|2022-02-02 19:35:00|23.15|22.99|23.12|22.96|23.22|23.06|23.12|22.96|304
1643830800000|2022-02-02 19:40:00|23.1|22.94|23|22.84|23.12|22.96|23|22.84|987
1643831100000|2022-02-02 19:45:00|23.02|22.86|22.95|22.79|23.05|22.89|22.95|22.79|440
1643831400000|2022-02-02 19:50:00|22.93|22.77|22.98|22.82|23|22.84|22.93|22.77|191
1643831700000|2022-02-02 19:55:00|22.96|22.8|23|22.84|23.05|22.89|22.96|22.8|359
1643832000000|2022-02-02 20:00:00|23.03|22.87|22.95|22.79|23.1|22.94|22.93|22.77|487
1643832300000|2022-02-02 20:05:00|22.98|22.82|23.03|22.87|23.05|22.89|22.94|22.78|432
1643832600000|2022-02-02 20:10:00|23.05|22.89|23.05|22.89|23.1|22.94|23|22.84|613
1643832900000|2022-02-02 20:15:00|23.04|22.88|22.98|22.82|23.08|22.92|22.93|22.77|541
1643833200000|2022-02-02 20:20:00|23|22.84|23.05|22.89|23.1|22.94|23|22.84|368
1643833500000|2022-02-02 20:25:00|23.04|22.88|23.05|22.89|23.15|22.99|23|22.84|571
1643833800000|2022-02-02 20:30:00|23|22.84|23|22.84|23.05|22.89|22.98|22.82|759
1643834100000|2022-02-02 20:35:00|22.99|22.83|23.1|22.94|23.11|22.95|22.98|22.82|436
1643834400000|2022-02-02 20:40:00|23.06|22.9|23.12|22.96|23.17|23.01|23.03|22.87|683
1643834700000|2022-02-02 20:45:00|23.1|22.94|23.03|22.87|23.15|22.99|23.03|22.87|739
1643835000000|2022-02-02 20:50:00|23.05|22.89|23.03|22.87|23.15|22.99|23.03|22.87|1068
1643835300000|2022-02-02 20:55:00|22.98|22.82|23.06|22.9|23.11|22.95|22.93|22.77|3691
1643835600000|2022-02-02 21:00:00|23.03|22.87|23.03|22.87|23.08|22.92|22.98|22.82|1348
1643835900000|2022-02-02 21:05:00|23.08|22.92|23.6|23.44|23.6|23.44|23.08|22.92|2131
1643836200000|2022-02-02 21:10:00|23.62|23.46|23.71|23.55|23.84|23.68|23.62|23.46|1455
1643837400000|2022-02-02 21:30:00|23.79|23.63|23.82|23.66|23.84|23.68|23.79|23.63|1030
1643837700000|2022-02-02 21:35:00|23.79|23.63|23.78|23.62|23.8|23.64|23.74|23.58|73
1643838000000|2022-02-02 21:40:00|23.77|23.61|23.77|23.61|23.79|23.63|23.77|23.61|63
1643838300000|2022-02-02 21:45:00|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|38
1643838600000|2022-02-02 21:50:00|23.77|23.61|23.79|23.63|23.79|23.63|23.77|23.61|26
1643838900000|2022-02-02 21:55:00|23.78|23.62|23.75|23.59|23.79|23.63|23.75|23.59|47
1643842800000|2022-02-02 23:00:00|23.85|23.69|24.01|23.85|24.04|23.88|23.82|23.66|146
1643843100000|2022-02-02 23:05:00|24|23.84|24.04|23.88|24.04|23.88|23.98|23.82|28
1643843400000|2022-02-02 23:10:00|24.03|23.87|24.04|23.88|24.04|23.88|24.01|23.85|25
1643843700000|2022-02-02 23:15:00|24.01|23.85|24.06|23.9|24.06|23.9|23.99|23.83|61
1643844000000|2022-02-02 23:20:00|24.08|23.92|24.09|23.93|24.11|23.95|24.06|23.9|72
1643844300000|2022-02-02 23:25:00|24.1|23.94|24.13|23.97|24.16|24|24.09|23.93|28
1643844600000|2022-02-02 23:30:00|24.11|23.95|24.18|24.02|24.2|24.04|24.11|23.95|67
1643844900000|2022-02-02 23:35:00|24.19|24.03|24.26|24.1|24.26|24.1|24.18|24.02|67
1643845200000|2022-02-02 23:40:00|24.28|24.12|24.36|24.2|24.36|24.2|24.26|24.1|110
1643845500000|2022-02-02 23:45:00|24.38|24.22|24.43|24.27|24.46|24.3|24.38|24.22|56
1643845800000|2022-02-02 23:50:00|24.42|24.26|24.48|24.32|24.51|24.35|24.41|24.25|142
1643846100000|2022-02-02 23:55:00|24.47|24.31|24.48|24.32|24.51|24.35|24.43|24.27|125
1643846400000|2022-02-03 00:00:00|24.47|24.31|24.36|24.2|24.48|24.32|24.36|24.2|172
1643846700000|2022-02-03 00:05:00|24.41|24.25|24.48|24.32|24.53|24.37|24.36|24.2|112
1643847000000|2022-02-03 00:10:00|24.46|24.3|24.38|24.22|24.46|24.3|24.36|24.2|100
1643847300000|2022-02-03 00:15:00|24.36|24.2|24.31|24.15|24.36|24.2|24.24|24.08|100
1643847600000|2022-02-03 00:20:00|24.3|24.14|24.26|24.1|24.31|24.15|24.26|24.1|12
1643847900000|2022-02-03 00:25:00|24.29|24.13|24.31|24.15|24.36|24.2|24.29|24.13|12
1643848200000|2022-02-03 00:30:00|24.26|24.1|24.34|24.18|24.34|24.18|24.26|24.1|21
1643848500000|2022-02-03 00:35:00|24.35|24.19|24.32|24.16|24.36|24.2|24.26|24.1|27
1643848800000|2022-02-03 00:40:00|24.31|24.15|24.31|24.15|24.31|24.15|24.26|24.1|3
1643849100000|2022-02-03 00:45:00|24.29|24.13|24.27|24.11|24.31|24.15|24.26|24.1|25
1643849400000|2022-02-03 00:50:00|24.3|24.14|24.26|24.1|24.3|24.14|24.26|24.1|7
1643849700000|2022-02-03 00:55:00|24.31|24.15|24.31|24.15|24.34|24.18|24.26|24.1|30
1643850000000|2022-02-03 01:00:00|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|7
1643850300000|2022-02-03 01:05:00|24.3|24.14|24.44|24.28|24.44|24.28|24.3|24.14|15
1643850600000|2022-02-03 01:10:00|24.43|24.27|24.36|24.2|24.43|24.27|24.35|24.19|15
1643850900000|2022-02-03 01:15:00|24.39|24.23|24.44|24.28|24.44|24.28|24.38|24.22|69
1643851200000|2022-02-03 01:20:00|24.43|24.27|24.43|24.27|24.44|24.28|24.39|24.23|20
1643851500000|2022-02-03 01:25:00|24.42|24.26|24.4|24.24|24.44|24.28|24.39|24.23|6
1643851800000|2022-02-03 01:30:00|24.39|24.23|24.39|24.23|24.42|24.26|24.39|24.23|9
1643852100000|2022-02-03 01:35:00|24.42|24.26|24.33|24.17|24.42|24.26|24.32|24.16|12
1643852400000|2022-02-03 01:40:00|24.34|24.18|24.32|24.16|24.37|24.21|24.3|24.14|9
1643852700000|2022-02-03 01:45:00|24.33|24.17|24.34|24.18|24.35|24.19|24.32|24.16|22
1643853000000|2022-02-03 01:50:00|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|5
1643853300000|2022-02-03 01:55:00|24.35|24.19|24.39|24.23|24.39|24.23|24.34|24.18|12
1643853600000|2022-02-03 02:00:00|24.38|24.22|24.39|24.23|24.39|24.23|24.35|24.19|0
1643853900000|2022-02-03 02:05:00|24.4|24.24|24.34|24.18|24.4|24.24|24.34|24.18|25
1643854800000|2022-02-03 02:20:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|4
1643855100000|2022-02-03 02:25:00|24.33|24.17|24.33|24.17|24.34|24.18|24.32|24.16|10
1643855400000|2022-02-03 02:30:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|10
1643855700000|2022-02-03 02:35:00|||||||||2
1643856000000|2022-02-03 02:40:00|24.33|24.17|24.32|24.16|24.34|24.18|24.32|24.16|6
1643856300000|2022-02-03 02:45:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1643856600000|2022-02-03 02:50:00|24.27|24.11|24.28|24.12|24.29|24.13|24.27|24.11|15
1643856900000|2022-02-03 02:55:00|24.29|24.13|24.29|24.13|24.29|24.13|24.27|24.11|3
1643857200000|2022-02-03 03:00:00|24.28|24.12|24.27|24.11|24.29|24.13|24.27|24.11|0
1643857500000|2022-02-03 03:05:00|24.25|24.09|24.22|24.06|24.27|24.11|24.22|24.06|16
1643857800000|2022-02-03 03:10:00|||||||||2
1643858100000|2022-02-03 03:15:00|||||||||1
1643858400000|2022-02-03 03:20:00|||||||||3
1643858700000|2022-02-03 03:25:00|||||||||3
1643859000000|2022-02-03 03:30:00|24.23|24.07|24.22|24.06|24.24|24.08|24.22|24.06|11
1643859300000|2022-02-03 03:35:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|4
1643859600000|2022-02-03 03:40:00|24.23|24.07|24.23|24.07|24.24|24.08|24.22|24.06|15
1643859900000|2022-02-03 03:45:00|24.22|24.06|24.22|24.06|24.24|24.08|24.22|24.06|3
1643860200000|2022-02-03 03:50:00|24.23|24.07|24.22|24.06|24.24|24.08|24.22|24.06|0
1643860500000|2022-02-03 03:55:00|24.19|24.03|24.17|24.01|24.19|24.03|24.15|23.99|5
1643860800000|2022-02-03 04:00:00|||||||||1
1643861100000|2022-02-03 04:05:00|||||||||1
1643861400000|2022-02-03 04:10:00|||||||||4
1643861700000|2022-02-03 04:15:00|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|30
1643862300000|2022-02-03 04:25:00|||||||||2
1643862600000|2022-02-03 04:30:00|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|114
1643862900000|2022-02-03 04:35:00|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|9
1643863200000|2022-02-03 04:40:00|24.15|23.99|24.15|23.99|24.17|24.01|24.15|23.99|9
1643863500000|2022-02-03 04:45:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|6
1643863800000|2022-02-03 04:50:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|2
1643864100000|2022-02-03 04:55:00|24.14|23.98|24.12|23.96|24.14|23.98|24.12|23.96|0
1643864400000|2022-02-03 05:00:00|24.14|23.98|24.14|23.98|24.14|23.98|24.12|23.96|2
1643864700000|2022-02-03 05:05:00|24.12|23.96|24.12|23.96|24.15|23.99|24.12|23.96|1
1643865000000|2022-02-03 05:10:00|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|17
1643865300000|2022-02-03 05:15:00|||||||||2
1643865600000|2022-02-03 05:20:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|4
1643865900000|2022-02-03 05:25:00|24.12|23.96|24.12|23.96|24.12|23.96|24.1|23.94|1
1643866200000|2022-02-03 05:30:00|24.11|23.95|24.12|23.96|24.12|23.96|24.1|23.94|12
1643866500000|2022-02-03 05:35:00|24.11|23.95|24.1|23.94|24.12|23.96|24.1|23.94|2
1643866800000|2022-02-03 05:40:00|||||||||1
1643867100000|2022-02-03 05:45:00|||||||||1
1643867400000|2022-02-03 05:50:00|24.11|23.95|24.1|23.94|24.12|23.96|24.1|23.94|6
1643867700000|2022-02-03 05:55:00|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|5
1643868000000|2022-02-03 06:00:00|24.11|23.95|24.17|24.01|24.17|24.01|24.1|23.94|90
1643868300000|2022-02-03 06:05:00|24.16|24|24.17|24.01|24.17|24.01|24.16|24|2
1643868600000|2022-02-03 06:10:00|24.16|24|24.17|24.01|24.17|24.01|24.16|24|10
1643868900000|2022-02-03 06:15:00|24.16|24|24.17|24.01|24.17|24.01|24.16|24|0
1643869200000|2022-02-03 06:20:00|||||||||9
1643869500000|2022-02-03 06:25:00|24.21|24.05|24.17|24.01|24.21|24.05|24.17|24.01|3
1643869800000|2022-02-03 06:30:00|24.18|24.02|24.17|24.01|24.21|24.05|24.17|24.01|5
1643870100000|2022-02-03 06:35:00|24.19|24.03|24.17|24.01|24.22|24.06|24.17|24.01|18
1643870400000|2022-02-03 06:40:00|||||||||1
1643870700000|2022-02-03 06:45:00|24.21|24.05|24.17|24.01|24.22|24.06|24.17|24.01|9
1643871000000|2022-02-03 06:50:00|24.16|24|24.17|24.01|24.17|24.01|24.16|24|13
1643871300000|2022-02-03 06:55:00|24.16|24|24.17|24.01|24.17|24.01|24.12|23.96|26
1643871600000|2022-02-03 07:00:00|24.16|24|24.1|23.94|24.17|24.01|24.1|23.94|12
1643871900000|2022-02-03 07:05:00|||||||||9
1643872200000|2022-02-03 07:10:00|24.12|23.96|24.05|23.89|24.12|23.96|24.05|23.89|76
1643872500000|2022-02-03 07:15:00|24.08|23.92|24.05|23.89|24.08|23.92|24.05|23.89|28
1643872800000|2022-02-03 07:20:00|24.06|23.9|24.08|23.92|24.09|23.93|24.05|23.89|15
1643873100000|2022-02-03 07:25:00|24.1|23.94|24.08|23.92|24.1|23.94|24.08|23.92|24
1643873400000|2022-02-03 07:30:00|||||||||11
1643873700000|2022-02-03 07:35:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|21
1643874000000|2022-02-03 07:40:00|24.05|23.89|24.08|23.92|24.08|23.92|24.05|23.89|27
1643874300000|2022-02-03 07:45:00|24.07|23.91|24.06|23.9|24.08|23.92|24.02|23.86|33
1643874600000|2022-02-03 07:50:00|24.08|23.92|24.06|23.9|24.08|23.92|24.06|23.9|27
1643874900000|2022-02-03 07:55:00|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|22
1643875200000|2022-02-03 08:00:00|24.02|23.86|24.03|23.87|24.08|23.92|24.01|23.85|41
1643875500000|2022-02-03 08:05:00|24.04|23.88|24.13|23.97|24.13|23.97|24.01|23.85|91
1643875800000|2022-02-03 08:10:00|24.15|23.99|24.13|23.97|24.18|24.02|24.11|23.95|52
1643876100000|2022-02-03 08:15:00|24.14|23.98|24.11|23.95|24.18|24.02|24.01|23.85|90
1643876400000|2022-02-03 08:20:00|24.13|23.97|24.18|24.02|24.23|24.07|24.11|23.95|79
1643876700000|2022-02-03 08:25:00|24.15|23.99|24.18|24.02|24.2|24.04|24.13|23.97|51
1643877000000|2022-02-03 08:30:00|24.16|24|24.18|24.02|24.18|24.02|24.13|23.97|58
1643877300000|2022-02-03 08:35:00|24.19|24.03|24.18|24.02|24.2|24.04|24.18|24.02|122
1643877600000|2022-02-03 08:40:00|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|79
1643877900000|2022-02-03 08:45:00|24.17|24.01|24.18|24.02|24.18|24.02|24.13|23.97|41
1643878200000|2022-02-03 08:50:00|24.17|24.01|24.13|23.97|24.18|24.02|24.13|23.97|20
1643878500000|2022-02-03 08:55:00|24.08|23.92|24.08|23.92|24.13|23.97|24.08|23.92|41
1643878800000|2022-02-03 09:00:00|24.09|23.93|24.13|23.97|24.13|23.97|24.03|23.87|135
1643879100000|2022-02-03 09:05:00|24.15|23.99|24.15|23.99|24.18|24.02|24.13|23.97|20
1643879400000|2022-02-03 09:10:00|24.16|24|24.13|23.97|24.2|24.04|24.11|23.95|35
1643879700000|2022-02-03 09:15:00|24.15|23.99|24.1|23.94|24.15|23.99|24.08|23.92|40
1643880000000|2022-02-03 09:20:00|24.09|23.93|24.09|23.93|24.13|23.97|24.08|23.92|23
1643880300000|2022-02-03 09:25:00|24.08|23.92|24.15|23.99|24.15|23.99|24.08|23.92|20
1643880600000|2022-02-03 09:30:00|24.2|24.04|24.15|23.99|24.2|24.04|24.15|23.99|29
1643880900000|2022-02-03 09:35:00|24.18|24.02|24.25|24.09|24.25|24.09|24.15|23.99|138
1643881200000|2022-02-03 09:40:00|24.27|24.11|24.37|24.21|24.39|24.23|24.27|24.11|46
1643881500000|2022-02-03 09:45:00|24.32|24.16|24.27|24.11|24.32|24.16|24.25|24.09|34
1643881800000|2022-02-03 09:50:00|24.29|24.13|24.37|24.21|24.37|24.21|24.26|24.1|23
1643882100000|2022-02-03 09:55:00|24.39|24.23|24.44|24.28|24.49|24.33|24.37|24.21|108
1643882400000|2022-02-03 10:00:00|24.42|24.26|24.39|24.23|24.44|24.28|24.39|24.23|42
1643882700000|2022-02-03 10:05:00|24.37|24.21|24.37|24.21|24.39|24.23|24.33|24.17|87
1643883000000|2022-02-03 10:10:00|24.39|24.23|24.39|24.23|24.42|24.26|24.32|24.16|43
1643883300000|2022-02-03 10:15:00|24.38|24.22|24.32|24.16|24.38|24.22|24.32|24.16|30
1643883600000|2022-02-03 10:20:00|24.34|24.18|24.37|24.21|24.39|24.23|24.32|24.16|18
1643883900000|2022-02-03 10:25:00|24.38|24.22|24.39|24.23|24.39|24.23|24.32|24.16|24
1643884200000|2022-02-03 10:30:00|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|8
1643884500000|2022-02-03 10:35:00|24.39|24.23|24.39|24.23|24.44|24.28|24.39|24.23|34
1643884800000|2022-02-03 10:40:00|24.42|24.26|24.42|24.26|24.44|24.28|24.42|24.26|40
1643885100000|2022-02-03 10:45:00|24.39|24.23|24.44|24.28|24.49|24.33|24.39|24.23|17
1643885400000|2022-02-03 10:50:00|24.49|24.33|24.49|24.33|24.49|24.33|24.44|24.28|16
1643885700000|2022-02-03 10:55:00|24.51|24.35|24.49|24.33|24.54|24.38|24.49|24.33|31
1643886000000|2022-02-03 11:00:00|24.47|24.31|24.47|24.31|24.53|24.37|24.44|24.28|32
1643886300000|2022-02-03 11:05:00|24.46|24.3|24.37|24.21|24.47|24.31|24.35|24.19|62
1643886600000|2022-02-03 11:10:00|24.39|24.23|24.42|24.26|24.43|24.27|24.39|24.23|9
1643886900000|2022-02-03 11:15:00|24.43|24.27|24.49|24.33|24.54|24.38|24.43|24.27|19
1643887200000|2022-02-03 11:20:00|24.5|24.34|24.54|24.38|24.54|24.38|24.49|24.33|14
1643887500000|2022-02-03 11:25:00|24.55|24.39|24.49|24.33|24.55|24.39|24.49|24.33|31
1643887800000|2022-02-03 11:30:00|24.54|24.38|24.54|24.38|24.54|24.38|24.49|24.33|22
1643888100000|2022-02-03 11:35:00|24.49|24.33|24.5|24.34|24.52|24.36|24.49|24.33|11
1643888400000|2022-02-03 11:40:00|24.52|24.36|24.44|24.28|24.54|24.38|24.44|24.28|63
1643888700000|2022-02-03 11:45:00|24.42|24.26|24.39|24.23|24.46|24.3|24.37|24.21|58
1643889000000|2022-02-03 11:50:00|24.4|24.24|24.35|24.19|24.42|24.26|24.35|24.19|42
1643889300000|2022-02-03 11:55:00|24.32|24.16|24.32|24.16|24.35|24.19|24.3|24.14|11
1643889600000|2022-02-03 12:00:00|24.34|24.18|24.42|24.26|24.42|24.26|24.29|24.13|53
1643889900000|2022-02-03 12:05:00|24.45|24.29|24.42|24.26|24.45|24.29|24.4|24.24|27
1643890200000|2022-02-03 12:10:00|24.41|24.25|24.35|24.19|24.42|24.26|24.35|24.19|45
1643890500000|2022-02-03 12:15:00|24.32|24.16|24.25|24.09|24.35|24.19|24.25|24.09|58
1643890800000|2022-02-03 12:20:00|||||||||13
1643891100000|2022-02-03 12:25:00|24.3|24.14|24.25|24.09|24.31|24.15|24.25|24.09|25
1643891400000|2022-02-03 12:30:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|23
1643891700000|2022-02-03 12:35:00|24.28|24.12|24.08|23.92|24.3|24.14|24.07|23.91|201
1643892000000|2022-02-03 12:40:00|24.07|23.91|24.14|23.98|24.15|23.99|24.04|23.88|97
1643892300000|2022-02-03 12:45:00|24.13|23.97|24.13|23.97|24.17|24.01|24.08|23.92|51
1643892600000|2022-02-03 12:50:00|24.14|23.98|24.07|23.91|24.14|23.98|24.03|23.87|88
1643892900000|2022-02-03 12:55:00|24.08|23.92|24.08|23.92|24.13|23.97|24.07|23.91|33
1643893200000|2022-02-03 13:00:00|24.11|23.95|24.14|23.98|24.21|24.05|24.08|23.92|135
1643893500000|2022-02-03 13:05:00|24.11|23.95|24.16|24|24.16|24|24.09|23.93|92
1643893800000|2022-02-03 13:10:00|24.15|23.99|24.21|24.05|24.23|24.07|24.14|23.98|60
1643894100000|2022-02-03 13:15:00|24.2|24.04|24.14|23.98|24.21|24.05|24.11|23.95|52
1643894400000|2022-02-03 13:20:00|24.12|23.96|24.09|23.93|24.16|24|24.07|23.91|242
1643894700000|2022-02-03 13:25:00|24.1|23.94|24.09|23.93|24.12|23.96|24.09|23.93|42
1643895000000|2022-02-03 13:30:00|24.1|23.94|24.09|23.93|24.14|23.98|24.02|23.86|149
1643895300000|2022-02-03 13:35:00|24.04|23.88|24.16|24|24.21|24.05|24.04|23.88|129
1643895600000|2022-02-03 13:40:00|24.15|23.99|24.35|24.19|24.35|24.19|24.11|23.95|265
1643895900000|2022-02-03 13:45:00|24.34|24.18|24.47|24.31|24.47|24.31|24.28|24.12|214
1643896200000|2022-02-03 13:50:00|24.46|24.3|24.54|24.38|24.54|24.38|24.45|24.29|541
1643896500000|2022-02-03 13:55:00|24.49|24.33|24.61|24.45|24.61|24.45|24.47|24.31|173
1643896800000|2022-02-03 14:00:00|24.59|24.43|24.66|24.5|24.73|24.57|24.59|24.43|329
1643897100000|2022-02-03 14:05:00|24.67|24.51|24.49|24.33|24.68|24.52|24.49|24.33|459
1643897400000|2022-02-03 14:10:00|24.5|24.34|24.58|24.42|24.61|24.45|24.49|24.33|268
1643897700000|2022-02-03 14:15:00|24.56|24.4|24.61|24.45|24.63|24.47|24.56|24.4|183
1643898000000|2022-02-03 14:20:00|24.62|24.46|24.54|24.38|24.64|24.48|24.51|24.35|455
1643898300000|2022-02-03 14:25:00|24.56|24.4|24.5|24.34|24.61|24.45|24.46|24.3|157
1643898600000|2022-02-03 14:30:00|24.51|24.35|24.7|24.54|24.73|24.57|24.51|24.35|1623
1643898900000|2022-02-03 14:35:00|24.73|24.57|24.39|24.23|24.75|24.59|24.39|24.23|1874
1643899200000|2022-02-03 14:40:00|24.4|24.24|24.58|24.42|24.6|24.44|24.39|24.23|1064
1643899500000|2022-02-03 14:45:00|24.62|24.46|24.77|24.61|24.82|24.66|24.58|24.42|1454
1643899800000|2022-02-03 14:50:00|24.8|24.64|24.77|24.61|24.82|24.66|24.58|24.42|706
1643900100000|2022-02-03 14:55:00|24.79|24.63|24.83|24.67|24.83|24.67|24.65|24.49|877
1643900400000|2022-02-03 15:00:00|24.85|24.69|24.72|24.56|24.91|24.75|24.67|24.51|1996
1643900700000|2022-02-03 15:05:00|24.77|24.61|24.72|24.56|24.77|24.61|24.53|24.37|659
1643901000000|2022-02-03 15:10:00|24.66|24.5|24.5|24.34|24.72|24.56|24.48|24.32|1245
1643901300000|2022-02-03 15:15:00|24.51|24.35|24.36|24.2|24.55|24.39|24.36|24.2|1954
1643901600000|2022-02-03 15:20:00|24.34|24.18|24.43|24.27|24.45|24.29|24.19|24.03|892
1643901900000|2022-02-03 15:25:00|24.42|24.26|24.24|24.08|24.45|24.29|24.24|24.08|453
1643902200000|2022-02-03 15:30:00|24.25|24.09|24.28|24.12|24.33|24.17|24.09|23.93|599
1643902500000|2022-02-03 15:35:00|24.26|24.1|24.19|24.03|24.36|24.2|24.19|24.03|471
1643902800000|2022-02-03 15:40:00|24.21|24.05|24.16|24|24.21|24.05|24.07|23.91|457
1643903100000|2022-02-03 15:45:00|24.14|23.98|24.37|24.21|24.38|24.22|24.11|23.95|442
1643903400000|2022-02-03 15:50:00|24.36|24.2|24.16|24|24.38|24.22|24.14|23.98|229
1643903700000|2022-02-03 15:55:00|24.15|23.99|24.16|24|24.21|24.05|24.04|23.88|307
1643904000000|2022-02-03 16:00:00|24.13|23.97|24.18|24.02|24.29|24.13|24.11|23.95|633
1643904300000|2022-02-03 16:05:00|24.17|24.01|23.99|23.83|24.18|24.02|23.97|23.81|530
1643904600000|2022-02-03 16:10:00|24.02|23.86|23.92|23.76|24.04|23.88|23.92|23.76|509
1643904900000|2022-02-03 16:15:00|23.96|23.8|23.9|23.74|23.99|23.83|23.9|23.74|669
1643905200000|2022-02-03 16:20:00|23.92|23.76|24.19|24.03|24.21|24.05|23.92|23.76|380
1643905500000|2022-02-03 16:25:00|24.16|24|24.21|24.05|24.33|24.17|24.14|23.98|496
1643905800000|2022-02-03 16:30:00|24.23|24.07|24.33|24.17|24.38|24.22|24.21|24.05|613
1643906100000|2022-02-03 16:35:00|24.32|24.16|24.23|24.07|24.33|24.17|24.16|24|369
1643906400000|2022-02-03 16:40:00|24.26|24.1|24.23|24.07|24.32|24.16|24.21|24.05|415
1643906700000|2022-02-03 16:45:00|24.25|24.09|24.4|24.24|24.4|24.24|24.18|24.02|274
1643907000000|2022-02-03 16:50:00|24.38|24.22|24.5|24.34|24.5|24.34|24.33|24.17|239
1643907300000|2022-02-03 16:55:00|24.48|24.32|24.67|24.51|24.67|24.51|24.43|24.27|428
1643907600000|2022-02-03 17:00:00|24.64|24.48|24.74|24.58|24.81|24.65|24.57|24.41|1159
1643907900000|2022-02-03 17:05:00|24.76|24.6|24.72|24.56|24.81|24.65|24.69|24.53|436
1643908200000|2022-02-03 17:10:00|24.74|24.58|24.7|24.54|24.79|24.63|24.67|24.51|434
1643908500000|2022-02-03 17:15:00|24.72|24.56|24.96|24.8|24.96|24.8|24.71|24.55|290
1643908800000|2022-02-03 17:20:00|24.94|24.78|24.84|24.68|24.96|24.8|24.79|24.63|514
1643909100000|2022-02-03 17:25:00|24.81|24.65|24.74|24.58|24.84|24.68|24.74|24.58|394
1643909400000|2022-02-03 17:30:00|24.77|24.61|24.82|24.66|24.89|24.73|24.72|24.56|475
1643909700000|2022-02-03 17:35:00|24.79|24.63|24.72|24.56|24.82|24.66|24.65|24.49|444
1643910000000|2022-02-03 17:40:00|24.7|24.54|24.87|24.71|24.87|24.71|24.65|24.49|524
1643910300000|2022-02-03 17:45:00|24.84|24.68|24.92|24.76|24.99|24.83|24.8|24.64|552
1643910600000|2022-02-03 17:50:00|24.89|24.73|24.91|24.75|24.94|24.78|24.82|24.66|369
1643910900000|2022-02-03 17:55:00|24.92|24.76|24.82|24.66|24.97|24.81|24.8|24.64|194
1643911200000|2022-02-03 18:00:00|24.84|24.68|25.01|24.85|25.01|24.85|24.84|24.68|385
1643911500000|2022-02-03 18:05:00|25|24.84|25.06|24.9|25.06|24.9|24.87|24.71|566
1643911800000|2022-02-03 18:10:00|25.08|24.92|25.01|24.85|25.11|24.95|25.01|24.85|372
1643912100000|2022-02-03 18:15:00|24.99|24.83|25.01|24.85|25.06|24.9|24.94|24.78|374
1643912400000|2022-02-03 18:20:00|25.02|24.86|24.77|24.61|25.02|24.86|24.77|24.61|525
1643912700000|2022-02-03 18:25:00|24.79|24.63|24.83|24.67|24.89|24.73|24.77|24.61|324
1643913000000|2022-02-03 18:30:00|24.84|24.68|24.75|24.59|24.87|24.71|24.65|24.49|368
1643913300000|2022-02-03 18:35:00|24.77|24.61|24.92|24.76|24.92|24.76|24.75|24.59|305
1643913600000|2022-02-03 18:40:00|24.91|24.75|24.9|24.74|24.95|24.79|24.82|24.66|157
1643913900000|2022-02-03 18:45:00|24.89|24.73|24.85|24.69|24.89|24.73|24.78|24.62|214
1643914200000|2022-02-03 18:50:00|24.88|24.72|24.95|24.79|25.05|24.89|24.83|24.67|323
1643914500000|2022-02-03 18:55:00|24.96|24.8|24.95|24.79|25|24.84|24.9|24.74|155
1643914800000|2022-02-03 19:00:00|24.93|24.77|24.78|24.62|25|24.84|24.78|24.62|357
1643915100000|2022-02-03 19:05:00|24.81|24.65|24.83|24.67|24.83|24.67|24.73|24.57|250
1643915400000|2022-02-03 19:10:00|24.81|24.65|24.91|24.75|24.93|24.77|24.78|24.62|489
1643915700000|2022-02-03 19:15:00|24.88|24.72|24.8|24.64|24.89|24.73|24.76|24.6|342
1643916000000|2022-02-03 19:20:00|24.79|24.63|24.84|24.68|24.89|24.73|24.79|24.63|185
1643916300000|2022-02-03 19:25:00|24.8|24.64|25.01|24.85|25.08|24.92|24.8|24.64|511
1643916600000|2022-02-03 19:30:00|25.02|24.86|25.03|24.87|25.13|24.97|25.01|24.85|387
1643916900000|2022-02-03 19:35:00|25.01|24.85|25.23|25.07|25.28|25.12|25.01|24.85|613
1643917200000|2022-02-03 19:40:00|25.25|25.09|25.42|25.26|25.43|25.27|25.23|25.07|480
1643917500000|2022-02-03 19:45:00|25.43|25.27|25.42|25.26|25.47|25.31|25.35|25.19|521
1643917800000|2022-02-03 19:50:00|25.41|25.25|25.39|25.23|25.47|25.31|25.32|25.16|482
1643918100000|2022-02-03 19:55:00|25.42|25.26|25.42|25.26|25.44|25.28|25.33|25.17|500
1643918400000|2022-02-03 20:00:00|25.41|25.25|25.42|25.26|25.47|25.31|25.35|25.19|618
1643918700000|2022-02-03 20:05:00|25.41|25.25|25.4|25.24|25.42|25.26|25.35|25.19|629
1643919000000|2022-02-03 20:10:00|25.39|25.23|25.28|25.12|25.44|25.28|25.28|25.12|818
1643919300000|2022-02-03 20:15:00|25.26|25.1|25.04|24.88|25.28|25.12|25.02|24.86|1039
1643919600000|2022-02-03 20:20:00|25.05|24.89|25.19|25.03|25.19|25.03|24.97|24.81|637
1643919900000|2022-02-03 20:25:00|25.2|25.04|25.21|25.05|25.28|25.12|25.16|25|646
1643920200000|2022-02-03 20:30:00|25.24|25.08|25.48|25.32|25.48|25.32|25.22|25.06|868
1643920500000|2022-02-03 20:35:00|25.49|25.33|25.41|25.25|25.53|25.37|25.41|25.25|1036
1643920800000|2022-02-03 20:40:00|25.45|25.29|25.53|25.37|25.6|25.44|25.36|25.2|1458
1643921100000|2022-02-03 20:45:00|25.55|25.39|25.75|25.59|25.77|25.61|25.53|25.37|1460
1643921400000|2022-02-03 20:50:00|25.77|25.61|25.96|25.8|26.01|25.85|25.75|25.59|1843
1643921700000|2022-02-03 20:55:00|25.94|25.78|25.88|25.72|26.09|25.93|25.62|25.46|3624
1643922000000|2022-02-03 21:00:00|25.85|25.69|25.1|24.94|25.97|25.81|25.1|24.94|3784
1643922300000|2022-02-03 21:05:00|25.15|24.99|25.39|25.23|25.41|25.25|25.05|24.89|1335
1643922600000|2022-02-03 21:10:00|25.36|25.2|25.31|25.15|25.44|25.28|25.25|25.09|2161
1643923800000|2022-02-03 21:30:00|24.74|24.58|24.73|24.57|24.75|24.59|24.66|24.5|1047
1643924100000|2022-02-03 21:35:00|24.71|24.55|24.59|24.43|24.73|24.57|24.59|24.43|249
1643924400000|2022-02-03 21:40:00|24.6|24.44|24.47|24.31|24.62|24.46|24.42|24.26|218
1643924700000|2022-02-03 21:45:00|24.49|24.33|24.57|24.41|24.59|24.43|24.47|24.31|183
1643925000000|2022-02-03 21:50:00|24.58|24.42|24.5|24.34|24.64|24.48|24.48|24.32|110
1643925300000|2022-02-03 21:55:00|24.52|24.36|24.5|24.34|24.54|24.38|24.48|24.32|57
1643929200000|2022-02-03 23:00:00|24.62|24.46|24.81|24.65|24.92|24.76|24.62|24.46|119
1643929500000|2022-02-03 23:05:00|24.77|24.61|24.69|24.53|24.79|24.63|24.65|24.49|79
1643929800000|2022-02-03 23:10:00|24.66|24.5|24.69|24.53|24.71|24.55|24.64|24.48|44
1643930100000|2022-02-03 23:15:00|24.64|24.48|24.57|24.41|24.65|24.49|24.52|24.36|70
1643930400000|2022-02-03 23:20:00|24.56|24.4|24.57|24.41|24.67|24.51|24.5|24.34|151
1643930700000|2022-02-03 23:25:00|24.58|24.42|24.69|24.53|24.69|24.53|24.57|24.41|13
1643931000000|2022-02-03 23:30:00|24.68|24.52|24.62|24.46|24.69|24.53|24.62|24.46|16
1643931300000|2022-02-03 23:35:00|24.63|24.47|24.6|24.44|24.68|24.52|24.57|24.41|39
1643931600000|2022-02-03 23:40:00|24.59|24.43|24.62|24.46|24.66|24.5|24.57|24.41|15
1643931900000|2022-02-03 23:45:00|24.61|24.45|24.61|24.45|24.61|24.45|24.57|24.41|2
1643932200000|2022-02-03 23:50:00|24.62|24.46|24.68|24.52|24.68|24.52|24.61|24.45|10
1643932500000|2022-02-03 23:55:00|24.67|24.51|24.64|24.48|24.69|24.53|24.64|24.48|12
1643932800000|2022-02-04 00:00:00|24.65|24.49|24.54|24.38|24.69|24.53|24.53|24.37|62
1643933100000|2022-02-04 00:05:00|24.52|24.36|24.59|24.43|24.66|24.5|24.52|24.36|68
1643933400000|2022-02-04 00:10:00|24.61|24.45|24.64|24.48|24.64|24.48|24.59|24.43|27
1643933700000|2022-02-04 00:15:00|24.63|24.47|24.64|24.48|24.68|24.52|24.59|24.43|22
1643934000000|2022-02-04 00:20:00|24.59|24.43|24.64|24.48|24.66|24.5|24.59|24.43|11
1643934300000|2022-02-04 00:25:00|24.65|24.49|24.71|24.55|24.71|24.55|24.64|24.48|25
1643934600000|2022-02-04 00:30:00|24.69|24.53|24.81|24.65|24.81|24.65|24.69|24.53|109
1643934900000|2022-02-04 00:35:00|24.76|24.6|24.81|24.65|24.81|24.65|24.76|24.6|28
1643935200000|2022-02-04 00:40:00|24.82|24.66|24.81|24.65|24.82|24.66|24.76|24.6|6
1643935500000|2022-02-04 00:45:00|24.8|24.64|24.76|24.6|24.8|24.64|24.73|24.57|3
1643935800000|2022-02-04 00:50:00|24.75|24.59|24.76|24.6|24.81|24.65|24.73|24.57|24
1643936100000|2022-02-04 00:55:00|||||||||1
1643936400000|2022-02-04 01:00:00|24.77|24.61|24.76|24.6|24.86|24.7|24.76|24.6|13
1643936700000|2022-02-04 01:05:00|24.78|24.62|24.81|24.65|24.85|24.69|24.76|24.6|12
1643937000000|2022-02-04 01:10:00|24.82|24.66|24.88|24.72|24.88|24.72|24.82|24.66|13
1643937300000|2022-02-04 01:15:00|24.87|24.71|24.93|24.77|24.93|24.77|24.83|24.67|45
1643937600000|2022-02-04 01:20:00|24.95|24.79|24.98|24.82|25|24.84|24.93|24.77|84
1643937900000|2022-02-04 01:25:00|24.99|24.83|24.93|24.77|25|24.84|24.93|24.77|24
1643938200000|2022-02-04 01:30:00|24.91|24.75|24.99|24.83|25|24.84|24.91|24.75|24
1643938500000|2022-02-04 01:35:00|24.98|24.82|25.05|24.89|25.05|24.89|24.98|24.82|42
1643938800000|2022-02-04 01:40:00|25.07|24.91|25.1|24.94|25.1|24.94|25.05|24.89|24
1643939100000|2022-02-04 01:45:00|25.09|24.93|25.1|24.94|25.17|25.01|25.09|24.93|31
1643939400000|2022-02-04 01:50:00|25.09|24.93|25.05|24.89|25.1|24.94|25.05|24.89|7
1643939700000|2022-02-04 01:55:00|25.1|24.94|25.05|24.89|25.1|24.94|25.04|24.88|20
1643940000000|2022-02-04 02:00:00|25.04|24.88|24.99|24.83|25.05|24.89|24.98|24.82|16
1643940300000|2022-02-04 02:05:00|25|24.84|24.93|24.77|25|24.84|24.93|24.77|15
1643940600000|2022-02-04 02:10:00|24.94|24.78|24.92|24.76|24.94|24.78|24.86|24.7|24
1643940900000|2022-02-04 02:15:00|24.93|24.77|24.86|24.7|24.93|24.77|24.86|24.7|6
1643941200000|2022-02-04 02:20:00|24.85|24.69|24.9|24.74|24.9|24.74|24.83|24.67|27
1643941500000|2022-02-04 02:25:00|24.88|24.72|24.87|24.71|24.91|24.75|24.86|24.7|8
1643941800000|2022-02-04 02:30:00|24.86|24.7|24.81|24.65|24.88|24.72|24.81|24.65|21
1643942100000|2022-02-04 02:35:00|24.82|24.66|24.83|24.67|24.86|24.7|24.81|24.65|7
1643942400000|2022-02-04 02:40:00|24.82|24.66|24.87|24.71|24.87|24.71|24.81|24.65|9
1643942700000|2022-02-04 02:45:00|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|4
1643943000000|2022-02-04 02:50:00|24.87|24.71|24.86|24.7|24.88|24.72|24.85|24.69|11
1643943300000|2022-02-04 02:55:00|24.87|24.71|24.9|24.74|24.9|24.74|24.86|24.7|1
1643943600000|2022-02-04 03:00:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|5
1643943900000|2022-02-04 03:05:00|24.9|24.74|24.88|24.72|24.92|24.76|24.87|24.71|5
1643944200000|2022-02-04 03:10:00|24.87|24.71|24.81|24.65|24.88|24.72|24.81|24.65|18
1643944500000|2022-02-04 03:15:00|24.8|24.64|24.81|24.65|24.81|24.65|24.8|24.64|0
1643945100000|2022-02-04 03:25:00|24.82|24.66|24.81|24.65|24.83|24.67|24.81|24.65|15
1643945400000|2022-02-04 03:30:00|24.82|24.66|24.86|24.7|24.88|24.72|24.81|24.65|18
1643945700000|2022-02-04 03:35:00|24.83|24.67|24.81|24.65|24.86|24.7|24.81|24.65|3
1643946000000|2022-02-04 03:40:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|0
1643946600000|2022-02-04 03:50:00|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|7
1643946900000|2022-02-04 03:55:00|24.77|24.61|24.82|24.66|24.82|24.66|24.77|24.61|3
1643947200000|2022-02-04 04:00:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|3
1643947500000|2022-02-04 04:05:00|24.8|24.64|24.77|24.61|24.81|24.65|24.77|24.61|13
1643947800000|2022-02-04 04:10:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|2
1643948100000|2022-02-04 04:15:00|24.75|24.59|24.75|24.59|24.77|24.61|24.73|24.57|49
1643948400000|2022-02-04 04:20:00|24.77|24.61|24.71|24.55|24.77|24.61|24.7|24.54|9
1643948700000|2022-02-04 04:25:00|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|5
1643949000000|2022-02-04 04:30:00|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|0
1643949300000|2022-02-04 04:35:00|24.68|24.52|24.7|24.54|24.71|24.55|24.65|24.49|10
1643949600000|2022-02-04 04:40:00|24.68|24.52|24.7|24.54|24.7|24.54|24.67|24.51|0
1643949900000|2022-02-04 04:45:00|24.68|24.52|24.7|24.54|24.7|24.54|24.68|24.52|0
1643950200000|2022-02-04 04:50:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|7
1643950500000|2022-02-04 04:55:00|24.71|24.55|24.7|24.54|24.72|24.56|24.7|24.54|2
1643950800000|2022-02-04 05:00:00|24.67|24.51|24.67|24.51|24.68|24.52|24.65|24.49|10
1643951100000|2022-02-04 05:05:00|24.65|24.49|24.65|24.49|24.67|24.51|24.65|24.49|11
1643951400000|2022-02-04 05:10:00|24.66|24.5|24.65|24.49|24.67|24.51|24.65|24.49|7
1643951700000|2022-02-04 05:15:00|24.62|24.46|24.6|24.44|24.65|24.49|24.6|24.44|38
1643952000000|2022-02-04 05:20:00|24.61|24.45|24.59|24.43|24.63|24.47|24.58|24.42|16
1643952300000|2022-02-04 05:25:00|24.58|24.42|24.65|24.49|24.65|24.49|24.58|24.42|26
1643952600000|2022-02-04 05:30:00|24.64|24.48|24.6|24.44|24.65|24.49|24.6|24.44|22
1643952900000|2022-02-04 05:35:00|24.63|24.47|24.63|24.47|24.65|24.49|24.63|24.47|1
1643953200000|2022-02-04 05:40:00|24.61|24.45|24.65|24.49|24.65|24.49|24.58|24.42|27
1643953500000|2022-02-04 05:45:00|24.66|24.5|24.65|24.49|24.66|24.5|24.65|24.49|5
1643953800000|2022-02-04 05:50:00|24.63|24.47|24.6|24.44|24.64|24.48|24.6|24.44|8
1643954100000|2022-02-04 05:55:00|24.61|24.45|24.58|24.42|24.61|24.45|24.58|24.42|3
1643954400000|2022-02-04 06:00:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|1
1643954700000|2022-02-04 06:05:00|||||||||2
1643955000000|2022-02-04 06:10:00|24.56|24.4|24.58|24.42|24.58|24.42|24.53|24.37|14
1643955300000|2022-02-04 06:15:00|24.56|24.4|24.56|24.4|24.58|24.42|24.56|24.4|24
1643955600000|2022-02-04 06:20:00|24.57|24.41|24.63|24.47|24.63|24.47|24.56|24.4|41
1643955900000|2022-02-04 06:25:00|24.61|24.45|24.61|24.45|24.63|24.47|24.58|24.42|13
1643956200000|2022-02-04 06:30:00|24.6|24.44|24.65|24.49|24.65|24.49|24.58|24.42|8
1643956500000|2022-02-04 06:35:00|24.66|24.5|24.63|24.47|24.66|24.5|24.63|24.47|4
1643956800000|2022-02-04 06:40:00|24.61|24.45|24.58|24.42|24.63|24.47|24.57|24.41|3
1643957100000|2022-02-04 06:45:00|24.57|24.41|24.57|24.41|24.58|24.42|24.55|24.39|9
1643957400000|2022-02-04 06:50:00|24.58|24.42|24.55|24.39|24.58|24.42|24.53|24.37|1
1643957700000|2022-02-04 06:55:00|24.56|24.4|24.57|24.41|24.58|24.42|24.55|24.39|3
1643958000000|2022-02-04 07:00:00|24.58|24.42|24.56|24.4|24.58|24.42|24.55|24.39|31
1643958300000|2022-02-04 07:05:00|24.57|24.41|24.51|24.35|24.58|24.42|24.51|24.35|59
1643958600000|2022-02-04 07:10:00|24.53|24.37|24.67|24.51|24.67|24.51|24.53|24.37|64
1643958900000|2022-02-04 07:15:00|24.65|24.49|24.7|24.54|24.75|24.59|24.63|24.47|38
1643959200000|2022-02-04 07:20:00|24.72|24.56|24.7|24.54|24.75|24.59|24.69|24.53|15
1643959500000|2022-02-04 07:25:00|24.68|24.52|24.7|24.54|24.74|24.58|24.63|24.47|70
1643959800000|2022-02-04 07:30:00|24.68|24.52|24.6|24.44|24.68|24.52|24.58|24.42|22
1643960100000|2022-02-04 07:35:00|24.62|24.46|24.67|24.51|24.69|24.53|24.6|24.44|47
1643960400000|2022-02-04 07:40:00|24.68|24.52|24.79|24.63|24.82|24.66|24.65|24.49|86
1643960700000|2022-02-04 07:45:00|24.82|24.66|24.72|24.56|24.82|24.66|24.72|24.56|21
1643961000000|2022-02-04 07:50:00|24.75|24.59|24.8|24.64|24.82|24.66|24.66|24.5|88
1643961300000|2022-02-04 07:55:00|24.79|24.63|24.74|24.58|24.79|24.63|24.71|24.55|66
1643961600000|2022-02-04 08:00:00|24.72|24.56|24.65|24.49|24.76|24.6|24.61|24.45|64
1643961900000|2022-02-04 08:05:00|24.66|24.5|24.67|24.51|24.72|24.56|24.6|24.44|79
1643962200000|2022-02-04 08:10:00|24.66|24.5|24.71|24.55|24.72|24.56|24.65|24.49|31
1643962500000|2022-02-04 08:15:00|24.7|24.54|24.6|24.44|24.72|24.56|24.55|24.39|44
1643962800000|2022-02-04 08:20:00|24.62|24.46|24.72|24.56|24.72|24.56|24.61|24.45|38
1643963100000|2022-02-04 08:25:00|24.74|24.58|24.92|24.76|24.94|24.78|24.72|24.56|127
1643963400000|2022-02-04 08:30:00|24.91|24.75|24.91|24.75|24.95|24.79|24.84|24.68|87
1643963700000|2022-02-04 08:35:00|24.89|24.73|24.91|24.75|24.96|24.8|24.89|24.73|112
1643964000000|2022-02-04 08:40:00|24.92|24.76|24.91|24.75|25.01|24.85|24.89|24.73|39
1643964300000|2022-02-04 08:45:00|24.92|24.76|25.03|24.87|25.04|24.88|24.91|24.75|31
1643964600000|2022-02-04 08:50:00|25.04|24.88|25.03|24.87|25.08|24.92|25.02|24.86|111
1643964900000|2022-02-04 08:55:00|25.02|24.86|24.96|24.8|25.02|24.86|24.94|24.78|53
1643965200000|2022-02-04 09:00:00|24.97|24.81|24.97|24.81|25.01|24.85|24.86|24.7|92
1643965500000|2022-02-04 09:05:00|24.96|24.8|25.03|24.87|25.03|24.87|24.91|24.75|47
1643965800000|2022-02-04 09:10:00|25.01|24.85|24.96|24.8|25.03|24.87|24.96|24.8|77
1643966100000|2022-02-04 09:15:00|24.93|24.77|24.98|24.82|25.02|24.86|24.91|24.75|36
1643966400000|2022-02-04 09:20:00|24.99|24.83|25.08|24.92|25.1|24.94|24.98|24.82|84
1643966700000|2022-02-04 09:25:00|25.05|24.89|25.03|24.87|25.13|24.97|24.98|24.82|37
1643967000000|2022-02-04 09:30:00|25.02|24.86|24.97|24.81|25.03|24.87|24.96|24.8|64
1643967300000|2022-02-04 09:35:00|24.96|24.8|24.96|24.8|24.98|24.82|24.92|24.76|55
1643967600000|2022-02-04 09:40:00|24.97|24.81|25.03|24.87|25.08|24.92|24.96|24.8|26
1643967900000|2022-02-04 09:45:00|25.02|24.86|25.03|24.87|25.03|24.87|24.97|24.81|29
1643968200000|2022-02-04 09:50:00|25.02|24.86|25.08|24.92|25.1|24.94|25.02|24.86|50
1643968500000|2022-02-04 09:55:00|25.09|24.93|25.2|25.04|25.2|25.04|25.08|24.92|78
1643968800000|2022-02-04 10:00:00|25.23|25.07|25.25|25.09|25.26|25.1|25.19|25.03|92
1643969100000|2022-02-04 10:05:00|25.26|25.1|25.32|25.16|25.37|25.21|25.25|25.09|98
1643969400000|2022-02-04 10:10:00|25.33|25.17|25.39|25.23|25.44|25.28|25.32|25.16|179
1643969700000|2022-02-04 10:15:00|25.4|25.24|25.44|25.28|25.49|25.33|25.37|25.21|97
1643970000000|2022-02-04 10:20:00|25.45|25.29|25.6|25.44|25.63|25.47|25.44|25.28|121
1643970300000|2022-02-04 10:25:00|25.59|25.43|25.54|25.38|25.6|25.44|25.49|25.33|90
1643970600000|2022-02-04 10:30:00|25.55|25.39|25.69|25.53|25.77|25.61|25.55|25.39|219
1643970900000|2022-02-04 10:35:00|25.67|25.51|25.64|25.48|25.7|25.54|25.59|25.43|115
1643971200000|2022-02-04 10:40:00|25.65|25.49|25.7|25.54|25.72|25.56|25.6|25.44|35
1643971500000|2022-02-04 10:45:00|25.69|25.53|25.75|25.59|25.76|25.6|25.65|25.49|55
1643971800000|2022-02-04 10:50:00|25.72|25.56|25.65|25.49|25.72|25.56|25.55|25.39|95
1643972100000|2022-02-04 10:55:00|25.6|25.44|25.64|25.48|25.75|25.59|25.6|25.44|44
1643972400000|2022-02-04 11:00:00|25.62|25.46|25.77|25.61|25.77|25.61|25.6|25.44|50
1643972700000|2022-02-04 11:05:00|25.76|25.6|25.94|25.78|25.94|25.78|25.7|25.54|90
1643973000000|2022-02-04 11:10:00|25.93|25.77|26.01|25.85|26.06|25.9|25.89|25.73|158
1643973300000|2022-02-04 11:15:00|26.03|25.87|25.94|25.78|26.06|25.9|25.89|25.73|111
1643973600000|2022-02-04 11:20:00|25.95|25.79|26.05|25.89|26.1|25.94|25.95|25.79|138
1643973900000|2022-02-04 11:25:00|26.03|25.87|25.87|25.71|26.03|25.87|25.82|25.66|117
1643974200000|2022-02-04 11:30:00|25.86|25.7|25.82|25.66|25.9|25.74|25.79|25.63|84
1643974500000|2022-02-04 11:35:00|25.84|25.68|25.71|25.55|25.89|25.73|25.67|25.51|155
1643974800000|2022-02-04 11:40:00|25.72|25.56|25.77|25.61|25.77|25.61|25.71|25.55|111
1643975100000|2022-02-04 11:45:00|25.82|25.66|25.87|25.71|25.89|25.73|25.82|25.66|103
1643975400000|2022-02-04 11:50:00|25.88|25.72|25.93|25.77|25.99|25.83|25.88|25.72|78
1643975700000|2022-02-04 11:55:00|25.92|25.76|25.99|25.83|25.99|25.83|25.87|25.71|107
1643976000000|2022-02-04 12:00:00|25.96|25.8|25.87|25.71|25.99|25.83|25.82|25.66|103
1643976300000|2022-02-04 12:05:00|25.86|25.7|25.81|25.65|25.87|25.71|25.79|25.63|55
1643976600000|2022-02-04 12:10:00|25.77|25.61|25.87|25.71|25.92|25.76|25.77|25.61|104
1643976900000|2022-02-04 12:15:00|25.86|25.7|25.81|25.65|25.92|25.76|25.8|25.64|58
1643977200000|2022-02-04 12:20:00|25.77|25.61|25.71|25.55|25.82|25.66|25.69|25.53|193
1643977500000|2022-02-04 12:25:00|25.7|25.54|25.61|25.45|25.71|25.55|25.59|25.43|102
1643977800000|2022-02-04 12:30:00|25.6|25.44|25.59|25.43|25.67|25.51|25.59|25.43|50
1643978100000|2022-02-04 12:35:00|25.57|25.41|25.47|25.31|25.59|25.43|25.47|25.31|135
1643978400000|2022-02-04 12:40:00|25.49|25.33|25.52|25.36|25.54|25.38|25.47|25.31|41
1643978700000|2022-02-04 12:45:00|25.49|25.33|25.3|25.14|25.49|25.33|25.28|25.12|361
1643979000000|2022-02-04 12:50:00|25.34|25.18|25.24|25.08|25.35|25.19|25.22|25.06|96
1643979300000|2022-02-04 12:55:00|25.23|25.07|25.26|25.1|25.28|25.12|25.17|25.01|126
1643979600000|2022-02-04 13:00:00|25.24|25.08|25.38|25.22|25.4|25.24|25.23|25.07|136
1643979900000|2022-02-04 13:05:00|25.37|25.21|25.42|25.26|25.42|25.26|25.35|25.19|83
1643980200000|2022-02-04 13:10:00|25.41|25.25|25.37|25.21|25.47|25.31|25.37|25.21|56
1643980500000|2022-02-04 13:15:00|25.38|25.22|25.54|25.38|25.54|25.38|25.37|25.21|103
1643980800000|2022-02-04 13:20:00|25.53|25.37|25.47|25.31|25.54|25.38|25.45|25.29|176
1643981100000|2022-02-04 13:25:00|25.45|25.29|25.46|25.3|25.53|25.32|25.37|25.21|69
1643981400000|2022-02-04 13:30:00|25.52|25.27|26|25.84|26.04|25.88|25.51|25.27|403
1643981700000|2022-02-04 13:35:00|26.01|25.85|25.71|25.55|26.03|25.87|25.71|25.55|463
1643982000000|2022-02-04 13:40:00|25.72|25.56|25.98|25.82|25.99|25.83|25.71|25.55|294
1643982300000|2022-02-04 13:45:00|25.94|25.78|25.93|25.77|25.98|25.82|25.81|25.65|306
1643982600000|2022-02-04 13:50:00|25.94|25.78|25.93|25.77|25.99|25.83|25.81|25.65|226
1643982900000|2022-02-04 13:55:00|25.92|25.76|26.04|25.88|26.08|25.92|25.86|25.7|235
1643983200000|2022-02-04 14:00:00|26.06|25.9|26.26|26.1|26.28|26.12|26.04|25.88|164
1643983500000|2022-02-04 14:05:00|26.25|26.09|26.08|25.92|26.26|26.1|26.04|25.88|274
1643983800000|2022-02-04 14:10:00|26.09|25.93|25.86|25.7|26.09|25.93|25.86|25.7|164
1643984100000|2022-02-04 14:15:00|25.88|25.72|25.74|25.58|25.88|25.72|25.69|25.53|157
1643984400000|2022-02-04 14:20:00|25.72|25.56|25.67|25.51|25.74|25.58|25.62|25.46|166
1643984700000|2022-02-04 14:25:00|25.65|25.49|25.56|25.4|25.65|25.49|25.5|25.34|155
1643985000000|2022-02-04 14:30:00|25.55|25.39|25.67|25.51|25.69|25.53|25.38|25.22|1103
1643985300000|2022-02-04 14:35:00|25.69|25.53|25.66|25.5|25.81|25.65|25.58|25.42|1044
1643985600000|2022-02-04 14:40:00|25.65|25.49|25.26|25.1|25.65|25.49|25.18|25.02|1098
1643985900000|2022-02-04 14:45:00|25.25|25.09|25.38|25.22|25.47|25.31|25.16|25|936
1643986200000|2022-02-04 14:50:00|25.39|25.23|25.49|25.33|25.57|25.41|25.28|25.12|591
1643986500000|2022-02-04 14:55:00|25.47|25.31|25.33|25.17|25.51|25.35|25.23|25.07|682
1643986800000|2022-02-04 15:00:00|25.32|25.16|25.35|25.19|25.57|25.41|25.23|25.07|1479
1643987100000|2022-02-04 15:05:00|25.33|25.17|25.46|25.3|25.47|25.31|25.3|25.14|673
1643987400000|2022-02-04 15:10:00|25.45|25.29|25.34|25.18|25.69|25.53|25.3|25.14|578
1643987700000|2022-02-04 15:15:00|25.35|25.19|25.25|25.09|25.35|25.19|25.18|25.02|511
1643988000000|2022-02-04 15:20:00|25.28|25.12|25.4|25.24|25.42|25.26|25.2|25.04|367
1643988300000|2022-02-04 15:25:00|25.41|25.25|25.76|25.6|25.78|25.62|25.32|25.16|440
1643988600000|2022-02-04 15:30:00|25.73|25.57|25.71|25.55|25.76|25.6|25.61|25.45|621
1643988900000|2022-02-04 15:35:00|25.72|25.56|25.91|25.75|26.03|25.87|25.71|25.55|845
1643989200000|2022-02-04 15:40:00|25.9|25.74|25.99|25.83|26.01|25.85|25.84|25.68|637
1643989500000|2022-02-04 15:45:00|26|25.84|26.06|25.9|26.18|26.02|25.99|25.83|693
1643989800000|2022-02-04 15:50:00|26.08|25.92|25.93|25.77|26.16|26|25.91|25.75|556
1643990100000|2022-02-04 15:55:00|25.95|25.79|26.13|25.97|26.13|25.97|25.88|25.72|444
1643990400000|2022-02-04 16:00:00|26.15|25.99|25.93|25.77|26.26|26.1|25.91|25.75|562
1643990700000|2022-02-04 16:05:00|25.94|25.78|26.06|25.9|26.11|25.95|25.89|25.73|387
1643991000000|2022-02-04 16:10:00|26.08|25.92|26.26|26.1|26.3|26.14|26.06|25.9|549
1643991300000|2022-02-04 16:15:00|26.25|26.09|26.03|25.87|26.28|26.12|25.99|25.83|394
1643991600000|2022-02-04 16:20:00|26.04|25.88|25.98|25.82|26.09|25.93|25.93|25.77|393
1643991900000|2022-02-04 16:25:00|25.94|25.78|25.71|25.55|25.98|25.82|25.67|25.51|559
1643992200000|2022-02-04 16:30:00|25.74|25.58|25.6|25.44|25.79|25.63|25.57|25.41|570
1643992500000|2022-02-04 16:35:00|25.59|25.43|25.55|25.39|25.62|25.46|25.45|25.29|483
1643992800000|2022-02-04 16:40:00|25.5|25.34|25.54|25.38|25.62|25.46|25.48|25.32|424
1643993100000|2022-02-04 16:45:00|25.52|25.36|25.51|25.35|25.55|25.39|25.38|25.22|557
1643993400000|2022-02-04 16:50:00|25.52|25.36|25.55|25.39|25.67|25.51|25.5|25.34|364
1643993700000|2022-02-04 16:55:00|25.5|25.34|25.62|25.46|25.62|25.46|25.43|25.27|480
1643994000000|2022-02-04 17:00:00|25.61|25.45|25.64|25.48|25.79|25.63|25.57|25.41|685
1643994300000|2022-02-04 17:05:00|25.59|25.43|25.49|25.33|25.71|25.55|25.49|25.33|631
1643994600000|2022-02-04 17:10:00|25.51|25.35|25.49|25.33|25.66|25.5|25.39|25.23|528
1643994900000|2022-02-04 17:15:00|25.47|25.31|25.48|25.32|25.54|25.38|25.39|25.23|624
1643995200000|2022-02-04 17:20:00|25.49|25.33|25.49|25.33|25.54|25.38|25.42|25.26|404
1643995500000|2022-02-04 17:25:00|25.48|25.32|25.4|25.24|25.49|25.33|25.37|25.21|383
1643995800000|2022-02-04 17:30:00|25.39|25.23|25.43|25.27|25.54|25.38|25.3|25.14|341
1643996100000|2022-02-04 17:35:00|25.42|25.26|25.25|25.09|25.46|25.3|25.25|25.09|320
1643996400000|2022-02-04 17:40:00|25.24|25.08|25.2|25.04|25.32|25.16|25.2|25.04|315
1643996700000|2022-02-04 17:45:00|25.21|25.05|25.19|25.03|25.27|25.11|25.15|24.99|265
1643997000000|2022-02-04 17:50:00|25.15|24.99|25.14|24.98|25.25|25.09|25.09|24.93|315
1643997300000|2022-02-04 17:55:00|25.15|24.99|25|24.84|25.19|25.03|25|24.84|650
1643997600000|2022-02-04 18:00:00|24.98|24.82|24.86|24.7|25|24.84|24.79|24.63|843
1643997900000|2022-02-04 18:05:00|24.85|24.69|24.79|24.63|24.89|24.73|24.79|24.63|482
1643998200000|2022-02-04 18:10:00|24.8|24.64|24.84|24.68|24.88|24.72|24.74|24.58|544
1643998500000|2022-02-04 18:15:00|24.83|24.67|24.84|24.68|24.88|24.72|24.78|24.62|452
1643998800000|2022-02-04 18:20:00|24.86|24.7|24.74|24.58|24.86|24.7|24.69|24.53|291
1643999100000|2022-02-04 18:25:00|24.76|24.6|24.91|24.75|24.96|24.8|24.76|24.6|409
1643999400000|2022-02-04 18:30:00|24.88|24.72|24.83|24.67|24.98|24.82|24.81|24.65|376
1643999700000|2022-02-04 18:35:00|24.88|24.72|24.9|24.74|25|24.84|24.86|24.7|370
1644000000000|2022-02-04 18:40:00|24.88|24.72|24.83|24.67|24.93|24.77|24.77|24.61|430
1644000300000|2022-02-04 18:45:00|24.85|24.69|24.95|24.79|25|24.84|24.85|24.69|355
1644000600000|2022-02-04 18:50:00|24.93|24.77|24.9|24.74|24.95|24.79|24.88|24.72|293
1644000900000|2022-02-04 18:55:00|24.89|24.73|24.88|24.72|24.95|24.79|24.85|24.69|299
1644001200000|2022-02-04 19:00:00|24.87|24.71|24.95|24.79|24.97|24.81|24.83|24.67|304
1644001500000|2022-02-04 19:05:00|24.92|24.76|24.9|24.74|25|24.84|24.9|24.74|240
1644001800000|2022-02-04 19:10:00|24.85|24.69|24.97|24.81|25.07|24.91|24.85|24.69|335
1644002100000|2022-02-04 19:15:00|24.96|24.8|25.15|24.99|25.15|24.99|24.95|24.79|334
1644002400000|2022-02-04 19:20:00|25.17|25.01|25.02|24.86|25.18|25.02|25|24.84|366
1644002700000|2022-02-04 19:25:00|25.07|24.91|24.93|24.77|25.07|24.91|24.9|24.74|510
1644003000000|2022-02-04 19:30:00|24.95|24.79|24.78|24.62|24.98|24.82|24.75|24.59|548
1644003300000|2022-02-04 19:35:00|24.76|24.6|24.66|24.5|24.81|24.65|24.65|24.49|629
1644003600000|2022-02-04 19:40:00|24.68|24.52|24.76|24.6|24.78|24.62|24.63|24.47|757
1644003900000|2022-02-04 19:45:00|24.78|24.62|24.71|24.55|24.81|24.65|24.7|24.54|390
1644004200000|2022-02-04 19:50:00|24.7|24.54|24.6|24.44|24.73|24.57|24.55|24.39|462
1644004500000|2022-02-04 19:55:00|24.59|24.43|24.46|24.3|24.6|24.44|24.41|24.25|580
1644004800000|2022-02-04 20:00:00|24.44|24.28|24.34|24.18|24.46|24.3|24.32|24.16|546
1644005100000|2022-02-04 20:05:00|24.33|24.17|24.22|24.06|24.34|24.18|24.22|24.06|548
1644005400000|2022-02-04 20:10:00|24.21|24.05|24.16|24|24.22|24.06|24.11|23.95|954
1644005700000|2022-02-04 20:15:00|24.21|24.05|24.32|24.16|24.32|24.16|24.16|24|723
1644006000000|2022-02-04 20:20:00|24.29|24.13|24.24|24.08|24.32|24.16|24.19|24.03|472
1644006300000|2022-02-04 20:25:00|24.22|24.06|24.36|24.2|24.36|24.2|24.19|24.03|635
1644006600000|2022-02-04 20:30:00|24.35|24.19|24.24|24.08|24.36|24.2|24.18|24.02|691
1644006900000|2022-02-04 20:35:00|24.26|24.1|24.39|24.23|24.41|24.25|24.24|24.08|481
1644007200000|2022-02-04 20:40:00|24.4|24.24|24.54|24.38|24.56|24.4|24.39|24.23|608
1644007500000|2022-02-04 20:45:00|24.55|24.39|24.73|24.57|24.73|24.57|24.46|24.3|765
1644007800000|2022-02-04 20:50:00|24.71|24.55|24.8|24.64|24.97|24.81|24.66|24.5|1737
1644008100000|2022-02-04 20:55:00|24.82|24.66|24.93|24.77|25.07|24.91|24.82|24.66|3533
1644008400000|2022-02-04 21:00:00|24.95|24.79|24.95|24.79|25|24.84|24.78|24.62|2012
1644008700000|2022-02-04 21:05:00|24.96|24.8|24.93|24.77|25|24.84|24.91|24.75|949
1644009000000|2022-02-04 21:10:00|24.98|24.82|24.86|24.7|24.98|24.82|24.79|24.63|1051
1644010200000|2022-02-04 21:30:00|24.97|24.81|24.93|24.77|24.98|24.82|24.93|24.77|367
1644010500000|2022-02-04 21:35:00|24.95|24.79|24.93|24.77|24.95|24.79|24.93|24.77|20
1644010800000|2022-02-04 21:40:00|24.95|24.79|24.96|24.8|24.96|24.8|24.93|24.77|52
1644011100000|2022-02-04 21:45:00|24.95|24.79|24.97|24.81|24.98|24.82|24.95|24.79|33
1644011400000|2022-02-04 21:50:00|25|24.84|24.97|24.81|25|24.84|24.96|24.8|9
1644011700000|2022-02-04 21:55:00|24.96|24.8|24.99|24.83|25|24.84|24.96|24.8|45
1644188400000|2022-02-06 23:00:00|24.96|24.8|25.05|24.89|25.08|24.92|24.87|24.71|42
1644188700000|2022-02-06 23:05:00|25.08|24.92|24.93|24.77|25.08|24.92|24.93|24.77|40
1644189000000|2022-02-06 23:10:00|24.92|24.76|24.77|24.61|24.92|24.76|24.76|24.6|63
1644189300000|2022-02-06 23:15:00|24.79|24.63|24.84|24.68|24.85|24.69|24.77|24.61|31
1644189600000|2022-02-06 23:20:00|24.82|24.66|24.77|24.61|24.82|24.66|24.75|24.59|27
1644189900000|2022-02-06 23:25:00|24.76|24.6|24.74|24.58|24.77|24.61|24.71|24.55|13
1644190200000|2022-02-06 23:30:00|24.71|24.55|24.69|24.53|24.71|24.55|24.65|24.49|28
1644190500000|2022-02-06 23:35:00|24.73|24.57|24.71|24.55|24.74|24.58|24.69|24.53|28
1644190800000|2022-02-06 23:40:00|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|5
1644191100000|2022-02-06 23:45:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|2
1644191400000|2022-02-06 23:50:00|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|4
1644191700000|2022-02-06 23:55:00|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|15
1644192000000|2022-02-07 00:00:00|24.77|24.61|24.82|24.66|24.84|24.68|24.76|24.6|59
1644192300000|2022-02-07 00:05:00|24.84|24.68|25.05|24.89|25.06|24.9|24.84|24.68|121
1644192600000|2022-02-07 00:10:00|25.07|24.91|25.02|24.86|25.15|24.99|24.98|24.82|60
1644192900000|2022-02-07 00:15:00|25.03|24.87|25.08|24.92|25.08|24.92|25.02|24.86|136
1644193200000|2022-02-07 00:20:00|25.09|24.93|25.07|24.91|25.13|24.97|25.03|24.87|26
1644193500000|2022-02-07 00:25:00|25.05|24.89|24.97|24.81|25.05|24.89|24.97|24.81|8
1644193800000|2022-02-07 00:30:00|24.98|24.82|24.97|24.81|25.02|24.86|24.97|24.81|32
1644194100000|2022-02-07 00:35:00|24.96|24.8|24.97|24.81|25.03|24.87|24.93|24.77|21
1644194400000|2022-02-07 00:40:00|24.98|24.82|25.02|24.86|25.04|24.88|24.97|24.81|38
1644194700000|2022-02-07 00:45:00|25.04|24.88|25.09|24.93|25.14|24.98|25.02|24.86|27
1644195000000|2022-02-07 00:50:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|7
1644195300000|2022-02-07 00:55:00|25.02|24.86|24.98|24.82|25.02|24.86|24.92|24.76|21
1644195600000|2022-02-07 01:00:00|24.97|24.81|24.97|24.81|25|24.84|24.93|24.77|24
1644195900000|2022-02-07 01:05:00|24.95|24.79|25.09|24.93|25.09|24.93|24.95|24.79|17
1644196200000|2022-02-07 01:10:00|25.05|24.89|24.97|24.81|25.05|24.89|24.94|24.78|7
1644196500000|2022-02-07 01:15:00|24.99|24.83|24.99|24.83|24.99|24.83|24.93|24.77|54
1644196800000|2022-02-07 01:20:00|24.98|24.82|24.92|24.76|25.04|24.88|24.87|24.71|18
1644197100000|2022-02-07 01:25:00|24.91|24.75|24.97|24.81|24.99|24.83|24.88|24.72|19
1644197400000|2022-02-07 01:30:00|24.95|24.79|25|24.84|25.04|24.88|24.95|24.79|5
1644197700000|2022-02-07 01:35:00|24.99|24.83|24.94|24.78|25|24.84|24.92|24.76|16
1644198000000|2022-02-07 01:40:00|24.92|24.76|24.99|24.83|25|24.84|24.92|24.76|11
1644198300000|2022-02-07 01:45:00|24.98|24.82|24.99|24.83|25.02|24.86|24.97|24.81|3
1644198600000|2022-02-07 01:50:00|24.98|24.82|25.03|24.87|25.03|24.87|24.98|24.82|10
1644198900000|2022-02-07 01:55:00|25|24.84|25.09|24.93|25.1|24.94|24.99|24.83|6
1644199200000|2022-02-07 02:00:00|25.07|24.91|24.99|24.83|25.07|24.91|24.99|24.83|17
1644199500000|2022-02-07 02:05:00|25|24.84|25.04|24.88|25.04|24.88|24.99|24.83|11
1644199800000|2022-02-07 02:10:00|25.05|24.89|25.04|24.88|25.1|24.94|25.04|24.88|34
1644200100000|2022-02-07 02:15:00|25.02|24.86|25.1|24.94|25.11|24.95|24.99|24.83|25
1644200400000|2022-02-07 02:20:00|25.09|24.93|25.05|24.89|25.09|24.93|25.04|24.88|8
1644200700000|2022-02-07 02:25:00|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|2
1644201000000|2022-02-07 02:30:00|25.11|24.95|25.1|24.94|25.17|25.01|25.1|24.94|14
1644201300000|2022-02-07 02:35:00|25.11|24.95|25.21|25.05|25.22|25.06|25.1|24.94|45
1644201600000|2022-02-07 02:40:00|25.22|25.06|25.27|25.11|25.27|25.11|25.2|25.04|7
1644201900000|2022-02-07 02:45:00|25.23|25.07|25.26|25.1|25.27|25.11|25.22|25.06|10
1644202200000|2022-02-07 02:50:00|25.27|25.11|25.27|25.11|25.27|25.11|25.24|25.08|8
1644202500000|2022-02-07 02:55:00|25.28|25.12|25.22|25.06|25.28|25.12|25.21|25.05|12
1644202800000|2022-02-07 03:00:00|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|27
1644203100000|2022-02-07 03:05:00|25.21|25.05|25.22|25.06|25.22|25.06|25.2|25.04|6
1644203400000|2022-02-07 03:10:00|25.21|25.05|25.17|25.01|25.21|25.05|25.17|25.01|5
1644203700000|2022-02-07 03:15:00|25.18|25.02|25.17|25.01|25.18|25.02|25.15|24.99|7
1644204000000|2022-02-07 03:20:00|25.18|25.02|25.15|24.99|25.2|25.04|25.1|24.94|9
1644204300000|2022-02-07 03:25:00|25.13|24.97|25.1|24.94|25.15|24.99|25.07|24.91|7
1644204600000|2022-02-07 03:30:00|25.12|24.96|25.1|24.94|25.13|24.97|25.1|24.94|6
1644204900000|2022-02-07 03:35:00|25.09|24.93|25.04|24.88|25.09|24.93|25.01|24.85|10
1644205200000|2022-02-07 03:40:00|25.03|24.87|24.99|24.83|25.04|24.88|24.98|24.82|20
1644205500000|2022-02-07 03:45:00|25.03|24.87|25.03|24.87|25.03|24.87|24.99|24.83|20
1644205800000|2022-02-07 03:50:00|25.01|24.85|25.03|24.87|25.03|24.87|25.01|24.85|0
1644206100000|2022-02-07 03:55:00|25.01|24.85|25.04|24.88|25.04|24.88|25.01|24.85|3
1644206400000|2022-02-07 04:00:00|25.03|24.87|24.99|24.83|25.04|24.88|24.99|24.83|0
1644206700000|2022-02-07 04:05:00|24.98|24.82|24.98|24.82|24.98|24.82|24.94|24.78|1
1644207000000|2022-02-07 04:10:00|24.96|24.8|24.96|24.8|24.98|24.82|24.94|24.78|0
1644207300000|2022-02-07 04:15:00|24.94|24.78|24.93|24.77|24.98|24.82|24.89|24.73|66
1644207600000|2022-02-07 04:20:00|24.92|24.76|24.86|24.7|24.93|24.77|24.81|24.65|14
1644207900000|2022-02-07 04:25:00|24.82|24.66|24.86|24.7|24.88|24.72|24.82|24.66|20
1644208200000|2022-02-07 04:30:00|24.83|24.67|24.81|24.65|24.83|24.67|24.76|24.6|14
1644208500000|2022-02-07 04:35:00|24.79|24.63|24.81|24.65|24.81|24.65|24.76|24.6|0
1644208800000|2022-02-07 04:40:00|24.79|24.63|24.81|24.65|24.81|24.65|24.76|24.6|5
1644209100000|2022-02-07 04:45:00|24.79|24.63|24.81|24.65|24.83|24.67|24.79|24.63|9
1644209400000|2022-02-07 04:50:00|24.8|24.64|24.85|24.69|24.85|24.69|24.8|24.64|7
1644209700000|2022-02-07 04:55:00|24.83|24.67|24.83|24.67|24.86|24.7|24.82|24.66|1
1644210000000|2022-02-07 05:00:00|24.82|24.66|24.88|24.72|24.88|24.72|24.81|24.65|0
1644210300000|2022-02-07 05:05:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|1
1644210600000|2022-02-07 05:10:00|24.85|24.69|24.81|24.65|24.86|24.7|24.81|24.65|3
1644210900000|2022-02-07 05:15:00|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|4
1644211200000|2022-02-07 05:20:00|24.85|24.69|24.88|24.72|24.88|24.72|24.83|24.67|2
1644211500000|2022-02-07 05:25:00|24.89|24.73|24.93|24.77|24.93|24.77|24.88|24.72|5
1644211800000|2022-02-07 05:30:00|24.91|24.75|24.86|24.7|24.93|24.77|24.86|24.7|9
1644212100000|2022-02-07 05:35:00|24.85|24.69|24.83|24.67|24.87|24.71|24.83|24.67|25
1644212400000|2022-02-07 05:40:00|24.86|24.7|24.88|24.72|24.93|24.77|24.85|24.69|12
1644212700000|2022-02-07 05:45:00|24.89|24.73|24.88|24.72|24.93|24.77|24.88|24.72|5
1644213000000|2022-02-07 05:50:00|24.89|24.73|24.88|24.72|24.93|24.77|24.87|24.71|9
1644213300000|2022-02-07 05:55:00|24.9|24.74|24.85|24.69|24.92|24.76|24.85|24.69|15
1644213600000|2022-02-07 06:00:00|24.83|24.67|24.82|24.66|24.86|24.7|24.81|24.65|4
1644213900000|2022-02-07 06:05:00|24.8|24.64|24.83|24.67|24.85|24.69|24.78|24.62|6
1644214200000|2022-02-07 06:10:00|24.85|24.69|24.93|24.77|24.93|24.77|24.85|24.69|7
1644214500000|2022-02-07 06:15:00|24.91|24.75|24.93|24.77|24.94|24.78|24.88|24.72|5
1644214800000|2022-02-07 06:20:00|24.92|24.76|24.89|24.73|24.94|24.78|24.88|24.72|10
1644215100000|2022-02-07 06:25:00|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|9
1644215400000|2022-02-07 06:30:00|24.83|24.67|24.93|24.77|24.93|24.77|24.83|24.67|5
1644215700000|2022-02-07 06:35:00|24.94|24.78|24.98|24.82|24.99|24.83|24.93|24.77|1
1644216000000|2022-02-07 06:40:00|24.96|24.8|24.87|24.71|24.98|24.82|24.87|24.71|22
1644216300000|2022-02-07 06:45:00|24.88|24.72|24.83|24.67|24.88|24.72|24.83|24.67|2
1644216600000|2022-02-07 06:50:00|24.82|24.66|24.82|24.66|24.83|24.67|24.82|24.66|14
1644216900000|2022-02-07 06:55:00|24.81|24.65|24.77|24.61|24.82|24.66|24.77|24.61|9
1644217200000|2022-02-07 07:00:00|24.79|24.63|24.7|24.54|24.8|24.64|24.65|24.49|43
1644217500000|2022-02-07 07:05:00|24.71|24.55|24.67|24.51|24.71|24.55|24.66|24.5|8
1644217800000|2022-02-07 07:10:00|24.66|24.5|24.6|24.44|24.67|24.51|24.59|24.43|41
1644218100000|2022-02-07 07:15:00|24.62|24.46|24.74|24.58|24.75|24.59|24.6|24.44|21
1644218400000|2022-02-07 07:20:00|24.75|24.59|24.75|24.59|24.76|24.6|24.7|24.54|22
1644218700000|2022-02-07 07:25:00|24.76|24.6|24.7|24.54|24.76|24.6|24.7|24.54|5
1644219000000|2022-02-07 07:30:00|24.71|24.55|24.72|24.56|24.76|24.6|24.7|24.54|10
1644219300000|2022-02-07 07:35:00|24.71|24.55|24.7|24.54|24.72|24.56|24.7|24.54|3
1644219600000|2022-02-07 07:40:00|24.66|24.5|24.74|24.58|24.74|24.58|24.65|24.49|21
1644219900000|2022-02-07 07:45:00|24.76|24.6|24.82|24.66|24.87|24.71|24.72|24.56|43
1644220200000|2022-02-07 07:50:00|24.87|24.71|24.87|24.71|24.91|24.75|24.82|24.66|97
1644220500000|2022-02-07 07:55:00|24.85|24.69|24.76|24.6|24.87|24.71|24.76|24.6|34
1644220800000|2022-02-07 08:00:00|24.75|24.59|24.77|24.61|24.82|24.66|24.75|24.59|24
1644221100000|2022-02-07 08:05:00|24.8|24.64|24.88|24.72|24.93|24.77|24.75|24.59|52
1644221400000|2022-02-07 08:10:00|24.87|24.71|24.92|24.76|24.93|24.77|24.77|24.61|113
1644221700000|2022-02-07 08:15:00|24.93|24.77|25.15|24.99|25.15|24.99|24.92|24.76|108
1644222000000|2022-02-07 08:20:00|25.16|25|25.27|25.11|25.27|25.11|25.11|24.95|83
1644222300000|2022-02-07 08:25:00|25.31|25.15|25.32|25.16|25.37|25.21|25.22|25.06|191
1644222600000|2022-02-07 08:30:00|25.34|25.18|25.35|25.19|25.38|25.22|25.27|25.11|90
1644222900000|2022-02-07 08:35:00|25.36|25.2|25.25|25.09|25.38|25.22|25.21|25.05|42
1644223200000|2022-02-07 08:40:00|25.23|25.07|25.21|25.05|25.26|25.1|25.16|25|18
1644223500000|2022-02-07 08:45:00|25.17|25.01|25.1|24.94|25.17|25.01|25.1|24.94|34
1644223800000|2022-02-07 08:50:00|25.11|24.95|24.98|24.82|25.11|24.95|24.96|24.8|44
1644224100000|2022-02-07 08:55:00|25|24.84|25|24.84|25.03|24.87|24.98|24.82|44
1644224400000|2022-02-07 09:00:00|25.01|24.85|24.93|24.77|25.05|24.89|24.88|24.72|112
1644224700000|2022-02-07 09:05:00|24.94|24.78|24.98|24.82|24.98|24.82|24.88|24.72|80
1644225000000|2022-02-07 09:10:00|25|24.84|25|24.84|25.11|24.95|24.95|24.79|57
1644225300000|2022-02-07 09:15:00|24.99|24.83|25.05|24.89|25.05|24.89|24.95|24.79|49
1644225600000|2022-02-07 09:20:00|25.06|24.9|25.08|24.92|25.11|24.95|24.99|24.83|24
1644225900000|2022-02-07 09:25:00|25.06|24.9|25|24.84|25.1|24.94|25|24.84|29
1644226200000|2022-02-07 09:30:00|25.01|24.85|25.05|24.89|25.06|24.9|24.98|24.82|148
1644226500000|2022-02-07 09:35:00|25.08|24.92|25.06|24.9|25.13|24.97|25|24.84|28
1644226800000|2022-02-07 09:40:00|25.08|24.92|25.11|24.95|25.14|24.98|25.05|24.89|13
1644227100000|2022-02-07 09:45:00|25.12|24.96|25.21|25.05|25.21|25.05|25.1|24.94|37
1644227400000|2022-02-07 09:50:00|25.23|25.07|25.11|24.95|25.28|25.12|25.11|24.95|129
1644227700000|2022-02-07 09:55:00|25.09|24.93|25.05|24.89|25.11|24.95|25|24.84|57
1644228000000|2022-02-07 10:00:00|25.01|24.85|24.98|24.82|25.05|24.89|24.95|24.79|47
1644228300000|2022-02-07 10:05:00|24.99|24.83|25|24.84|25.02|24.86|24.95|24.79|16
1644228600000|2022-02-07 10:10:00|25.01|24.85|24.95|24.79|25.02|24.86|24.93|24.77|79
1644228900000|2022-02-07 10:15:00|24.94|24.78|24.99|24.83|25|24.84|24.94|24.78|12
1644229200000|2022-02-07 10:20:00|25|24.84|25.01|24.85|25.04|24.88|24.99|24.83|25
1644229500000|2022-02-07 10:25:00|25|24.84|24.99|24.83|25.05|24.89|24.94|24.78|62
1644229800000|2022-02-07 10:30:00|24.97|24.81|25.01|24.85|25.05|24.89|24.95|24.79|22
1644230100000|2022-02-07 10:35:00|25.03|24.87|25.01|24.85|25.06|24.9|24.97|24.81|24
1644230400000|2022-02-07 10:40:00|25|24.84|24.95|24.79|25.05|24.89|24.95|24.79|29
1644230700000|2022-02-07 10:45:00|24.97|24.81|24.94|24.78|24.99|24.83|24.89|24.73|34
1644231000000|2022-02-07 10:50:00|24.95|24.79|24.99|24.83|24.99|24.83|24.95|24.79|13
1644231300000|2022-02-07 10:55:00|25|24.84|25.05|24.89|25.05|24.89|24.97|24.81|43
1644231600000|2022-02-07 11:00:00|25.04|24.88|25.05|24.89|25.08|24.92|25|24.84|28
1644231900000|2022-02-07 11:05:00|25.06|24.9|25.05|24.89|25.11|24.95|25.05|24.89|15
1644232200000|2022-02-07 11:10:00|25.06|24.9|25|24.84|25.1|24.94|24.99|24.83|43
1644232500000|2022-02-07 11:15:00|25.04|24.88|25|24.84|25.05|24.89|24.95|24.79|81
1644232800000|2022-02-07 11:20:00|24.99|24.83|24.99|24.83|25.01|24.85|24.95|24.79|52
1644233100000|2022-02-07 11:25:00|24.97|24.81|24.89|24.73|24.97|24.81|24.88|24.72|65
1644233400000|2022-02-07 11:30:00|24.88|24.72|24.84|24.68|24.89|24.73|24.84|24.68|9
1644233700000|2022-02-07 11:35:00|24.82|24.66|24.84|24.68|24.87|24.71|24.82|24.66|47
1644234000000|2022-02-07 11:40:00|24.86|24.7|24.9|24.74|24.92|24.76|24.86|24.7|39
1644234300000|2022-02-07 11:45:00|24.89|24.73|24.89|24.73|24.94|24.78|24.87|24.71|15
1644234600000|2022-02-07 11:50:00|24.87|24.71|24.89|24.73|24.92|24.76|24.87|24.71|6
1644234900000|2022-02-07 11:55:00|24.9|24.74|24.84|24.68|24.9|24.74|24.82|24.66|27
1644235200000|2022-02-07 12:00:00|24.83|24.67|24.76|24.6|24.84|24.68|24.73|24.57|16
1644235500000|2022-02-07 12:05:00|24.77|24.61|24.67|24.51|24.77|24.61|24.67|24.51|52
1644235800000|2022-02-07 12:10:00|24.64|24.48|24.61|24.45|24.66|24.5|24.59|24.43|65
1644236100000|2022-02-07 12:15:00|24.59|24.43|24.61|24.45|24.61|24.45|24.53|24.37|52
1644236400000|2022-02-07 12:20:00|24.58|24.42|24.59|24.43|24.61|24.45|24.56|24.4|49
1644236700000|2022-02-07 12:25:00|24.61|24.45|24.59|24.43|24.62|24.46|24.58|24.42|52
1644237000000|2022-02-07 12:30:00|24.61|24.45|24.56|24.4|24.61|24.45|24.53|24.37|45
1644237300000|2022-02-07 12:35:00|24.59|24.43|24.56|24.4|24.59|24.43|24.56|24.4|7
1644237600000|2022-02-07 12:40:00|24.55|24.39|24.56|24.4|24.61|24.45|24.55|24.39|29
1644237900000|2022-02-07 12:45:00|24.58|24.42|24.5|24.34|24.58|24.42|24.5|24.34|32
1644238200000|2022-02-07 12:50:00|24.51|24.35|24.52|24.36|24.55|24.39|24.45|24.29|24
1644238500000|2022-02-07 12:55:00|24.53|24.37|24.51|24.35|24.53|24.37|24.5|24.34|33
1644238800000|2022-02-07 13:00:00|24.53|24.37|24.46|24.3|24.56|24.4|24.45|24.29|94
1644239100000|2022-02-07 13:05:00|24.48|24.32|24.4|24.24|24.5|24.34|24.4|24.24|36
1644239400000|2022-02-07 13:10:00|24.41|24.25|24.4|24.24|24.41|24.25|24.35|24.19|34
1644239700000|2022-02-07 13:15:00|24.39|24.23|24.35|24.19|24.41|24.25|24.35|24.19|105
1644240000000|2022-02-07 13:20:00|24.34|24.18|24.3|24.14|24.35|24.19|24.29|24.13|395
1644240300000|2022-02-07 13:25:00|24.29|24.13|24.35|24.19|24.35|24.19|24.29|24.13|78
1644240600000|2022-02-07 13:30:00|24.39|24.23|24.46|24.3|24.46|24.3|24.39|24.23|88
1644240900000|2022-02-07 13:35:00|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|58
1644241200000|2022-02-07 13:40:00|24.46|24.3|24.46|24.3|24.5|24.34|24.45|24.29|86
1644241500000|2022-02-07 13:45:00|24.45|24.29|24.45|24.29|24.5|24.34|24.4|24.24|81
1644241800000|2022-02-07 13:50:00|24.46|24.3|24.46|24.3|24.5|24.34|24.45|24.29|69
1644242100000|2022-02-07 13:55:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|60
1644242400000|2022-02-07 14:00:00|24.45|24.29|24.45|24.29|24.45|24.29|24.41|24.25|24
1644242700000|2022-02-07 14:05:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|25
1644243000000|2022-02-07 14:10:00|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|45
1644243300000|2022-02-07 14:15:00|24.45|24.29|24.49|24.33|24.54|24.38|24.45|24.29|124
1644243600000|2022-02-07 14:20:00|24.5|24.34|24.44|24.28|24.5|24.34|24.44|24.28|53
1644243900000|2022-02-07 14:25:00|24.45|24.29|24.45|24.29|24.5|24.34|24.44|24.28|25
1644244200000|2022-02-07 14:30:00|24.4|24.24|24.53|24.37|24.58|24.42|24.3|24.14|1269
1644244500000|2022-02-07 14:35:00|24.52|24.36|24.3|24.14|24.53|24.37|24.3|24.14|647
1644244800000|2022-02-07 14:40:00|24.32|24.16|24.32|24.16|24.38|24.22|24.22|24.06|620
1644245100000|2022-02-07 14:45:00|24.33|24.17|24.44|24.28|24.51|24.35|24.27|24.11|891
1644245400000|2022-02-07 14:50:00|24.45|24.29|24.22|24.06|24.49|24.33|24.22|24.06|762
1644245700000|2022-02-07 14:55:00|24.25|24.09|24.27|24.11|24.38|24.22|24.2|24.04|588
1644246000000|2022-02-07 15:00:00|24.26|24.1|24.38|24.22|24.43|24.27|24.2|24.04|644
1644246300000|2022-02-07 15:05:00|24.37|24.21|24.3|24.14|24.38|24.22|24.25|24.09|381
1644246600000|2022-02-07 15:10:00|24.32|24.16|24.59|24.43|24.63|24.47|24.27|24.11|522
1644246900000|2022-02-07 15:15:00|24.61|24.45|24.58|24.42|24.64|24.48|24.52|24.36|543
1644247200000|2022-02-07 15:20:00|24.59|24.43|24.3|24.14|24.63|24.47|24.3|24.14|384
1644247500000|2022-02-07 15:25:00|24.32|24.16|24.22|24.06|24.37|24.21|24.2|24.04|326
1644247800000|2022-02-07 15:30:00|24.25|24.09|24.04|23.88|24.27|24.11|24.04|23.88|410
1644248100000|2022-02-07 15:35:00|24.05|23.89|24.15|23.99|24.15|23.99|24.04|23.88|202
1644248400000|2022-02-07 15:40:00|24.14|23.98|24.27|24.11|24.33|24.17|24.1|23.94|275
1644248700000|2022-02-07 15:45:00|24.28|24.12|24.22|24.06|24.28|24.12|24.17|24.01|431
1644249000000|2022-02-07 15:50:00|24.23|24.07|24.2|24.04|24.28|24.12|24.1|23.94|340
1644249300000|2022-02-07 15:55:00|24.22|24.06|24.1|23.94|24.22|24.06|24.05|23.89|281
1644249600000|2022-02-07 16:00:00|24.11|23.95|24.17|24.01|24.22|24.06|24|23.84|405
1644249900000|2022-02-07 16:05:00|24.18|24.02|24.23|24.07|24.28|24.12|24.07|23.91|340
1644250200000|2022-02-07 16:10:00|24.22|24.06|24.17|24.01|24.23|24.07|24.17|24.01|224
1644250500000|2022-02-07 16:15:00|24.18|24.02|24.22|24.06|24.28|24.12|24.17|24.01|163
1644250800000|2022-02-07 16:20:00|24.18|24.02|24.28|24.12|24.33|24.17|24.17|24.01|224
1644251100000|2022-02-07 16:25:00|24.27|24.11|24.33|24.17|24.37|24.21|24.17|24.01|785
1644251400000|2022-02-07 16:30:00|24.36|24.2|24.41|24.25|24.51|24.35|24.33|24.17|414
1644251700000|2022-02-07 16:35:00|24.46|24.3|24.52|24.36|24.57|24.41|24.34|24.18|428
1644252000000|2022-02-07 16:40:00|24.54|24.38|24.68|24.52|24.68|24.52|24.47|24.31|401
1644252300000|2022-02-07 16:45:00|24.67|24.51|24.62|24.46|24.73|24.57|24.57|24.41|278
1644252600000|2022-02-07 16:50:00|24.57|24.41|24.61|24.45|24.67|24.51|24.56|24.4|229
1644252900000|2022-02-07 16:55:00|24.62|24.46|24.5|24.34|24.62|24.46|24.45|24.29|306
1644253200000|2022-02-07 17:00:00|24.45|24.29|24.48|24.32|24.61|24.45|24.43|24.27|298
1644253500000|2022-02-07 17:05:00|24.5|24.34|24.65|24.49|24.65|24.49|24.48|24.32|148
1644253800000|2022-02-07 17:10:00|24.63|24.47|24.58|24.42|24.65|24.49|24.5|24.34|207
1644254100000|2022-02-07 17:15:00|24.6|24.44|24.45|24.29|24.6|24.44|24.43|24.27|227
1644254400000|2022-02-07 17:20:00|24.46|24.3|24.4|24.24|24.5|24.34|24.35|24.19|264
1644254700000|2022-02-07 17:25:00|24.39|24.23|24.62|24.46|24.63|24.47|24.36|24.2|286
1644255000000|2022-02-07 17:30:00|24.63|24.47|24.51|24.35|24.73|24.57|24.46|24.3|425
1644255300000|2022-02-07 17:35:00|24.48|24.32|24.67|24.51|24.73|24.57|24.46|24.3|254
1644255600000|2022-02-07 17:40:00|24.66|24.5|24.57|24.41|24.66|24.5|24.52|24.36|335
1644255900000|2022-02-07 17:45:00|24.59|24.43|24.47|24.31|24.59|24.43|24.42|24.26|240
1644256200000|2022-02-07 17:50:00|24.51|24.35|24.47|24.31|24.52|24.36|24.42|24.26|145
1644256500000|2022-02-07 17:55:00|24.46|24.3|24.46|24.3|24.51|24.35|24.41|24.25|132
1644256800000|2022-02-07 18:00:00|24.45|24.29|24.38|24.22|24.51|24.35|24.33|24.17|203
1644257100000|2022-02-07 18:05:00|24.4|24.24|24.33|24.17|24.4|24.24|24.3|24.14|145
1644257400000|2022-02-07 18:10:00|24.32|24.16|24.27|24.11|24.33|24.17|24.22|24.06|268
1644257700000|2022-02-07 18:15:00|24.28|24.12|24.27|24.11|24.3|24.14|24.22|24.06|220
1644258000000|2022-02-07 18:20:00|24.28|24.12|24.23|24.07|24.28|24.12|24.18|24.02|263
1644258300000|2022-02-07 18:25:00|24.22|24.06|24.18|24.02|24.23|24.07|24.17|24.01|248
1644258600000|2022-02-07 18:30:00|24.17|24.01|24.22|24.06|24.22|24.06|24.17|24.01|336
1644258900000|2022-02-07 18:35:00|24.2|24.04|24.17|24.01|24.22|24.06|24.16|24|181
1644259200000|2022-02-07 18:40:00|24.16|24|24.16|24|24.17|24.01|24.12|23.96|115
1644259500000|2022-02-07 18:45:00|24.17|24.01|24.22|24.06|24.27|24.11|24.11|23.95|191
1644259800000|2022-02-07 18:50:00|24.23|24.07|24.22|24.06|24.27|24.11|24.17|24.01|166
1644260100000|2022-02-07 18:55:00|24.17|24.01|24.12|23.96|24.22|24.06|24.11|23.95|160
1644260400000|2022-02-07 19:00:00|24.11|23.95|24.11|23.95|24.17|24.01|24.11|23.95|170
1644260700000|2022-02-07 19:05:00|24.12|23.96|24.19|24.03|24.22|24.06|24.11|23.95|195
1644261000000|2022-02-07 19:10:00|24.18|24.02|24.19|24.03|24.22|24.06|24.14|23.98|96
1644261300000|2022-02-07 19:15:00|24.2|24.04|24.16|24|24.22|24.06|24.11|23.95|143
1644261600000|2022-02-07 19:20:00|24.17|24.01|24.17|24.01|24.22|24.06|24.11|23.95|169
1644261900000|2022-02-07 19:25:00|24.18|24.02|24.06|23.9|24.22|24.06|24.06|23.9|446
1644262200000|2022-02-07 19:30:00|24.05|23.89|24.01|23.85|24.06|23.9|24.01|23.85|236
1644262500000|2022-02-07 19:35:00|24|23.84|24.06|23.9|24.06|23.9|23.96|23.8|165
1644262800000|2022-02-07 19:40:00|24.07|23.91|23.96|23.8|24.07|23.91|23.95|23.79|106
1644263100000|2022-02-07 19:45:00|24.01|23.85|24.02|23.86|24.02|23.86|23.96|23.8|371
1644263400000|2022-02-07 19:50:00|24.01|23.85|24.01|23.85|24.07|23.91|24.01|23.85|168
1644263700000|2022-02-07 19:55:00|24.06|23.9|24.06|23.9|24.06|23.9|24|23.84|276
1644264000000|2022-02-07 20:00:00|24.07|23.91|23.95|23.79|24.12|23.96|23.95|23.79|276
1644264300000|2022-02-07 20:05:00|23.94|23.78|23.95|23.79|24.06|23.9|23.94|23.78|340
1644264600000|2022-02-07 20:10:00|23.96|23.8|23.85|23.69|24|23.84|23.84|23.68|348
1644264900000|2022-02-07 20:15:00|23.84|23.68|23.9|23.74|23.9|23.74|23.84|23.68|227
1644265200000|2022-02-07 20:20:00|23.86|23.7|24.01|23.85|24.07|23.91|23.86|23.7|632
1644265500000|2022-02-07 20:25:00|24.02|23.86|24.12|23.96|24.19|24.03|23.96|23.8|459
1644265800000|2022-02-07 20:30:00|24.14|23.98|24.07|23.91|24.14|23.98|23.94|23.78|753
1644266100000|2022-02-07 20:35:00|24.08|23.92|24.25|24.09|24.3|24.14|23.97|23.81|723
1644266400000|2022-02-07 20:40:00|24.26|24.1|24.31|24.15|24.31|24.15|24.21|24.05|313
1644266700000|2022-02-07 20:45:00|24.33|24.17|24.44|24.28|24.44|24.28|24.31|24.15|873
1644267000000|2022-02-07 20:50:00|24.43|24.27|24.6|24.44|24.61|24.45|24.31|24.15|983
1644267300000|2022-02-07 20:55:00|24.55|24.39|24.38|24.22|24.61|24.45|24.36|24.2|1579
1644267600000|2022-02-07 21:00:00|24.34|24.18|24.23|24.07|24.34|24.18|24.23|24.07|520
1644267900000|2022-02-07 21:05:00|24.24|24.08|24.24|24.08|24.28|24.12|24.23|24.07|240
1644268200000|2022-02-07 21:10:00|24.23|24.07|24.18|24.02|24.23|24.07|24.16|24|353
1644269400000|2022-02-07 21:30:00|||||||||196
1644269700000|2022-02-07 21:35:00|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|43
1644270000000|2022-02-07 21:40:00|||||||||3
1644270300000|2022-02-07 21:45:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|32
1644270600000|2022-02-07 21:50:00|24.16|24|24.16|24|24.17|24.01|24.13|23.97|18
1644270900000|2022-02-07 21:55:00|24.17|24.01|24.17|24.01|24.17|24.01|24.12|23.96|57
1644274800000|2022-02-07 23:00:00|24.18|24.02|24.23|24.07|24.24|24.08|24.18|24.02|58
1644275100000|2022-02-07 23:05:00|24.24|24.08|24.16|24|24.26|24.1|24.14|23.98|41
1644275400000|2022-02-07 23:10:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|9
1644275700000|2022-02-07 23:15:00|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|6
1644276000000|2022-02-07 23:20:00|24.07|23.91|24.08|23.92|24.12|23.96|24.07|23.91|39
1644276300000|2022-02-07 23:25:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|1
1644276600000|2022-02-07 23:30:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|40
1644276900000|2022-02-07 23:35:00|24.12|23.96|24.1|23.94|24.13|23.97|24.07|23.91|48
1644277200000|2022-02-07 23:40:00|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|4
1644277500000|2022-02-07 23:45:00|24.08|23.92|24.08|23.92|24.08|23.92|24.07|23.91|3
1644277800000|2022-02-07 23:50:00|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|3
1644278100000|2022-02-07 23:55:00|24.07|23.91|24.07|23.91|24.08|23.92|24.07|23.91|5
1644278400000|2022-02-08 00:00:00|24.02|23.86|24.02|23.86|24.03|23.87|24.02|23.86|15
1644278700000|2022-02-08 00:05:00|24.05|23.89|24.07|23.91|24.08|23.92|24.02|23.86|35
1644279000000|2022-02-08 00:10:00|24.12|23.96|24.07|23.91|24.12|23.96|24.07|23.91|31
1644279300000|2022-02-08 00:15:00|24.08|23.92|24.07|23.91|24.08|23.92|24.03|23.87|11
1644279600000|2022-02-08 00:20:00|24.08|23.92|24.18|24.02|24.18|24.02|24.08|23.92|24
1644279900000|2022-02-08 00:25:00|24.15|23.99|24.17|24.01|24.18|24.02|24.13|23.97|17
1644280200000|2022-02-08 00:30:00|24.13|23.97|24.1|23.94|24.13|23.97|24.08|23.92|6
1644280500000|2022-02-08 00:35:00|24.12|23.96|24.12|23.96|24.13|23.97|24.08|23.92|7
1644280800000|2022-02-08 00:40:00|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|4
1644281100000|2022-02-08 00:45:00|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|6
1644281400000|2022-02-08 00:50:00|24.08|23.92|24.12|23.96|24.12|23.96|24.07|23.91|31
1644281700000|2022-02-08 00:55:00|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|13
1644282000000|2022-02-08 01:00:00|24.08|23.92|24.12|23.96|24.13|23.97|24.07|23.91|11
1644282300000|2022-02-08 01:05:00|24.13|23.97|24.1|23.94|24.13|23.97|24.08|23.92|20
1644282600000|2022-02-08 01:10:00|24.11|23.95|24.12|23.96|24.14|23.98|24.08|23.92|15
1644282900000|2022-02-08 01:15:00|24.1|23.94|24.08|23.92|24.13|23.97|24.08|23.92|7
1644283200000|2022-02-08 01:20:00|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|13
1644283500000|2022-02-08 01:25:00|24.18|24.02|24.18|24.02|24.19|24.03|24.18|24.02|14
1644283800000|2022-02-08 01:30:00|24.19|24.03|24.2|24.04|24.24|24.08|24.19|24.03|11
1644284100000|2022-02-08 01:35:00|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|28
1644284400000|2022-02-08 01:40:00|24.12|23.96|24.14|23.98|24.18|24.02|24.11|23.95|3
1644284700000|2022-02-08 01:45:00|24.15|23.99|24.2|24.04|24.23|24.07|24.15|23.99|1
1644285000000|2022-02-08 01:50:00|24.21|24.05|24.23|24.07|24.25|24.09|24.21|24.05|10
1644285300000|2022-02-08 01:55:00|24.24|24.08|24.24|24.08|24.25|24.09|24.23|24.07|6
1644285600000|2022-02-08 02:00:00|24.23|24.07|24.25|24.09|24.25|24.09|24.2|24.04|22
1644285900000|2022-02-08 02:05:00|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|10
1644286200000|2022-02-08 02:10:00|24.28|24.12|24.3|24.14|24.3|24.14|24.26|24.1|16
1644286500000|2022-02-08 02:15:00|24.31|24.15|24.31|24.15|24.31|24.15|24.3|24.14|7
1644286800000|2022-02-08 02:20:00|24.35|24.19|24.2|24.04|24.35|24.19|24.2|24.04|12
1644287100000|2022-02-08 02:25:00|24.19|24.03|24.2|24.04|24.2|24.04|24.18|24.02|3
1644287400000|2022-02-08 02:30:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|1
1644288000000|2022-02-08 02:40:00|24.19|24.03|24.2|24.04|24.2|24.04|24.18|24.02|11
1644288300000|2022-02-08 02:45:00|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|8
1644288600000|2022-02-08 02:50:00|24.17|24.01|24.15|23.99|24.18|24.02|24.15|23.99|1
1644289200000|2022-02-08 03:00:00|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|6
1644289500000|2022-02-08 03:05:00|24.17|24.01|24.19|24.03|24.2|24.04|24.17|24.01|2
1644289800000|2022-02-08 03:10:00|24.2|24.04|24.2|24.04|24.2|24.04|24.18|24.02|9
1644290100000|2022-02-08 03:15:00|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|2
1644290400000|2022-02-08 03:20:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|1
1644290700000|2022-02-08 03:25:00|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|4
1644291000000|2022-02-08 03:30:00|||||||||1
1644291300000|2022-02-08 03:35:00|24.12|23.96|24.09|23.93|24.12|23.96|24.09|23.93|0
1644291600000|2022-02-08 03:40:00|24.12|23.96|24.14|23.98|24.14|23.98|24.09|23.93|5
1644291900000|2022-02-08 03:45:00|24.15|23.99|24.15|23.99|24.2|24.04|24.14|23.98|6
1644292200000|2022-02-08 03:50:00|24.17|24.01|24.19|24.03|24.19|24.03|24.15|23.99|0
1644292500000|2022-02-08 03:55:00|24.15|23.99|24.17|24.01|24.19|24.03|24.15|23.99|0
1644292800000|2022-02-08 04:00:00|24.15|23.99|24.15|23.99|24.19|24.03|24.14|23.98|85
1644293100000|2022-02-08 04:05:00|24.19|24.03|24.15|23.99|24.19|24.03|24.15|23.99|4
1644293400000|2022-02-08 04:10:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|0
1644293700000|2022-02-08 04:15:00|24.17|24.01|24.17|24.01|24.19|24.03|24.15|23.99|1
1644294000000|2022-02-08 04:20:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|17
1644294300000|2022-02-08 04:25:00|24.19|24.03|24.19|24.03|24.19|24.03|24.15|23.99|33
1644294600000|2022-02-08 04:30:00|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|3
1644295200000|2022-02-08 04:40:00|24.15|23.99|24.19|24.03|24.19|24.03|24.15|23.99|8
1644295500000|2022-02-08 04:45:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|0
1644295800000|2022-02-08 04:50:00|24.17|24.01|24.15|23.99|24.19|24.03|24.15|23.99|1
1644296100000|2022-02-08 04:55:00|24.17|24.01|24.15|23.99|24.19|24.03|24.14|23.98|3
1644296400000|2022-02-08 05:00:00|24.19|24.03|24.19|24.03|24.2|24.04|24.19|24.03|4
1644296700000|2022-02-08 05:05:00|24.2|24.04|24.15|23.99|24.2|24.04|24.14|23.98|9
1644297000000|2022-02-08 05:10:00|24.17|24.01|24.19|24.03|24.19|24.03|24.15|23.99|0
1644297300000|2022-02-08 05:15:00|24.17|24.01|24.2|24.04|24.2|24.04|24.17|24.01|8
1644297600000|2022-02-08 05:20:00|24.25|24.09|24.25|24.09|24.26|24.1|24.21|24.05|34
1644297900000|2022-02-08 05:25:00|24.26|24.1|24.25|24.09|24.3|24.14|24.23|24.07|9
1644298200000|2022-02-08 05:30:00|24.26|24.1|24.26|24.1|24.3|24.14|24.26|24.1|10
1644298500000|2022-02-08 05:35:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|12
1644298800000|2022-02-08 05:40:00|||||||||1
1644299100000|2022-02-08 05:45:00|||||||||7
1644299700000|2022-02-08 05:55:00|24.3|24.14|24.26|24.1|24.3|24.14|24.26|24.1|14
1644300000000|2022-02-08 06:00:00|24.3|24.14|24.25|24.09|24.31|24.15|24.25|24.09|28
1644300300000|2022-02-08 06:05:00|24.2|24.04|24.2|24.04|24.23|24.07|24.2|24.04|14
1644300600000|2022-02-08 06:10:00|24.19|24.03|24.19|24.03|24.2|24.04|24.15|23.99|25
1644300900000|2022-02-08 06:15:00|24.2|24.04|24.19|24.03|24.2|24.04|24.15|23.99|4
1644301200000|2022-02-08 06:20:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|11
1644301500000|2022-02-08 06:25:00|24.19|24.03|24.15|23.99|24.2|24.04|24.15|23.99|3
1644301800000|2022-02-08 06:30:00|24.14|23.98|24.15|23.99|24.16|24|24.14|23.98|3
1644302100000|2022-02-08 06:35:00|24.14|23.98|24.1|23.94|24.14|23.98|24.09|23.93|36
1644302400000|2022-02-08 06:40:00|24.12|23.96|24.09|23.93|24.14|23.98|24.09|23.93|11
1644302700000|2022-02-08 06:45:00|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|40
1644303000000|2022-02-08 06:50:00|24.08|23.92|24.09|23.93|24.09|23.93|24.06|23.9|88
1644303300000|2022-02-08 06:55:00|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|3
1644303600000|2022-02-08 07:00:00|24.1|23.94|24.14|23.98|24.15|23.99|24.09|23.93|49
1644303900000|2022-02-08 07:05:00|24.15|23.99|24.08|23.92|24.15|23.99|24.08|23.92|22
1644304200000|2022-02-08 07:10:00|24.06|23.9|23.98|23.82|24.06|23.9|23.98|23.82|32
1644304500000|2022-02-08 07:15:00|24.02|23.86|23.98|23.82|24.03|23.87|23.98|23.82|28
1644304800000|2022-02-08 07:20:00|23.97|23.81|24.08|23.92|24.08|23.92|23.97|23.81|12
1644305100000|2022-02-08 07:25:00|24.09|23.93|24.13|23.97|24.13|23.97|24.08|23.92|56
1644305400000|2022-02-08 07:30:00|24.14|23.98|24.15|23.99|24.18|24.02|24.09|23.93|62
1644305700000|2022-02-08 07:35:00|24.16|24|24.2|24.04|24.2|24.04|24.15|23.99|65
1644306000000|2022-02-08 07:40:00|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|4
1644306300000|2022-02-08 07:45:00|24.17|24.01|24.2|24.04|24.26|24.1|24.15|23.99|33
1644306600000|2022-02-08 07:50:00|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|16
1644306900000|2022-02-08 07:55:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|13
1644307200000|2022-02-08 08:00:00|24.14|23.98|24.1|23.94|24.22|24.06|24.09|23.93|80
1644307500000|2022-02-08 08:05:00|24.15|23.99|24.2|24.04|24.22|24.06|24.1|23.94|84
1644307800000|2022-02-08 08:10:00|24.16|24|24.05|23.89|24.18|24.02|24.05|23.89|51
1644308100000|2022-02-08 08:15:00|24.09|23.93|24.05|23.89|24.1|23.94|24.04|23.88|41
1644308400000|2022-02-08 08:20:00|24.04|23.88|23.93|23.77|24.04|23.88|23.92|23.76|121
1644308700000|2022-02-08 08:25:00|23.94|23.78|23.88|23.72|23.98|23.82|23.88|23.72|18
1644309000000|2022-02-08 08:30:00|23.9|23.74|23.93|23.77|23.97|23.81|23.87|23.71|48
1644309300000|2022-02-08 08:35:00|23.95|23.79|23.92|23.76|23.97|23.81|23.87|23.71|36
1644309600000|2022-02-08 08:40:00|23.93|23.77|23.98|23.82|23.98|23.82|23.87|23.71|36
1644309900000|2022-02-08 08:45:00|23.97|23.81|23.87|23.71|23.97|23.81|23.87|23.71|36
1644310200000|2022-02-08 08:50:00|23.88|23.72|23.92|23.76|23.93|23.77|23.87|23.71|21
1644310500000|2022-02-08 08:55:00|23.9|23.74|23.93|23.77|23.95|23.79|23.87|23.71|14
1644310800000|2022-02-08 09:00:00|23.92|23.76|23.87|23.71|23.93|23.77|23.87|23.71|13
1644311100000|2022-02-08 09:05:00|23.88|23.72|23.87|23.71|23.92|23.76|23.86|23.7|45
1644311400000|2022-02-08 09:10:00|23.86|23.7|23.86|23.7|23.87|23.71|23.86|23.7|4
1644311700000|2022-02-08 09:15:00|23.82|23.66|23.82|23.66|23.86|23.7|23.77|23.61|32
1644312000000|2022-02-08 09:20:00|23.81|23.65|23.82|23.66|23.82|23.66|23.77|23.61|14
1644312300000|2022-02-08 09:25:00|23.81|23.65|23.87|23.71|23.87|23.71|23.81|23.65|15
1644312600000|2022-02-08 09:30:00|23.92|23.76|23.87|23.71|23.92|23.76|23.86|23.7|25
1644312900000|2022-02-08 09:35:00|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|4
1644313200000|2022-02-08 09:40:00|23.86|23.7|23.87|23.71|23.92|23.76|23.86|23.7|12
1644313500000|2022-02-08 09:45:00|23.86|23.7|23.87|23.71|23.88|23.72|23.86|23.7|21
1644313800000|2022-02-08 09:50:00|23.86|23.7|23.88|23.72|23.92|23.76|23.71|23.55|66
1644314100000|2022-02-08 09:55:00|23.92|23.76|23.98|23.82|23.98|23.82|23.92|23.76|60
1644314400000|2022-02-08 10:00:00|23.99|23.83|24.03|23.87|24.06|23.9|23.98|23.82|43
1644314700000|2022-02-08 10:05:00|24.04|23.88|24.03|23.87|24.08|23.92|24.03|23.87|45
1644315000000|2022-02-08 10:10:00|24.01|23.85|24.05|23.89|24.05|23.89|23.98|23.82|52
1644315300000|2022-02-08 10:15:00|24.03|23.87|24.09|23.93|24.14|23.98|24.03|23.87|36
1644315600000|2022-02-08 10:20:00|24.08|23.92|24.1|23.94|24.14|23.98|24.08|23.92|34
1644315900000|2022-02-08 10:25:00|24.09|23.93|24.04|23.88|24.09|23.93|24.03|23.87|38
1644316200000|2022-02-08 10:30:00|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|15
1644316500000|2022-02-08 10:35:00|24.04|23.88|24.03|23.87|24.04|23.88|24.03|23.87|7
1644316800000|2022-02-08 10:40:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|13
1644317100000|2022-02-08 10:45:00|24.01|23.85|23.97|23.81|24.01|23.85|23.93|23.77|38
1644317400000|2022-02-08 10:50:00|23.93|23.77|24.03|23.87|24.03|23.87|23.92|23.76|74
1644317700000|2022-02-08 10:55:00|||||||||3
1644318000000|2022-02-08 11:00:00|24.08|23.92|24.08|23.92|24.15|23.99|24.08|23.92|59
1644318300000|2022-02-08 11:05:00|24.06|23.9|24.09|23.93|24.1|23.94|24.03|23.87|28
1644318600000|2022-02-08 11:10:00|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|20
1644318900000|2022-02-08 11:15:00|24.08|23.92|24.1|23.94|24.15|23.99|24.08|23.92|68
1644319200000|2022-02-08 11:20:00|24.11|23.95|24.15|23.99|24.16|24|24.08|23.92|106
1644319500000|2022-02-08 11:25:00|24.16|24|24.13|23.97|24.16|24|24.11|23.95|31
1644319800000|2022-02-08 11:30:00|24.11|23.95|24.1|23.94|24.13|23.97|24.07|23.91|16
1644320100000|2022-02-08 11:35:00|24.11|23.95|24.22|24.06|24.22|24.06|24.11|23.95|63
1644320400000|2022-02-08 11:40:00|24.21|24.05|24.2|24.04|24.21|24.05|24.13|23.97|40
1644320700000|2022-02-08 11:45:00|24.18|24.02|24.26|24.1|24.27|24.11|24.18|24.02|55
1644321000000|2022-02-08 11:50:00|24.24|24.08|24.21|24.05|24.27|24.11|24.21|24.05|36
1644321300000|2022-02-08 11:55:00|24.22|24.06|24.16|24|24.26|24.1|24.16|24|22
1644321600000|2022-02-08 12:00:00|24.18|24.02|24.26|24.1|24.26|24.1|24.16|24|10
1644321900000|2022-02-08 12:05:00|24.24|24.08|24.25|24.09|24.26|24.1|24.21|24.05|42
1644322200000|2022-02-08 12:10:00|24.26|24.1|24.2|24.04|24.26|24.1|24.2|24.04|38
1644322500000|2022-02-08 12:15:00|24.21|24.05|24.26|24.1|24.36|24.2|24.2|24.04|48
1644322800000|2022-02-08 12:20:00|24.27|24.11|24.32|24.16|24.33|24.17|24.27|24.11|20
1644323100000|2022-02-08 12:25:00|24.33|24.17|24.26|24.1|24.33|24.17|24.26|24.1|20
1644323400000|2022-02-08 12:30:00|24.27|24.11|24.24|24.08|24.27|24.11|24.21|24.05|29
1644323700000|2022-02-08 12:35:00|24.26|24.1|24.21|24.05|24.27|24.11|24.21|24.05|26
1644324000000|2022-02-08 12:40:00|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|9
1644324300000|2022-02-08 12:45:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|0
1644324600000|2022-02-08 12:50:00|24.27|24.11|24.27|24.11|24.32|24.16|24.27|24.11|11
1644324900000|2022-02-08 12:55:00|24.29|24.13|24.21|24.05|24.29|24.13|24.18|24.02|54
1644325200000|2022-02-08 13:00:00|24.2|24.04|24.15|23.99|24.21|24.05|24.1|23.94|18
1644325500000|2022-02-08 13:05:00|24.13|23.97|24.1|23.94|24.13|23.97|24.07|23.91|27
1644325800000|2022-02-08 13:10:00|24.09|23.93|24.04|23.88|24.1|23.94|24.04|23.88|71
1644326100000|2022-02-08 13:15:00|24.05|23.89|24.04|23.88|24.09|23.93|24.04|23.88|48
1644326400000|2022-02-08 13:20:00|24.05|23.89|24.05|23.89|24.09|23.93|24.02|23.86|66
1644326700000|2022-02-08 13:25:00|24.06|23.9|24.1|23.94|24.1|23.94|24.05|23.89|31
1644327000000|2022-02-08 13:30:00|24.09|23.93|24.05|23.89|24.1|23.94|24.04|23.88|68
1644327300000|2022-02-08 13:35:00|24.04|23.88|24.1|23.94|24.1|23.94|24.04|23.88|19
1644327600000|2022-02-08 13:40:00|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|50
1644327900000|2022-02-08 13:45:00|24.11|23.95|24.16|24|24.16|24|24.11|23.95|22
1644328200000|2022-02-08 13:50:00|24.15|23.99|24.11|23.95|24.15|23.99|24.1|23.94|84
1644328500000|2022-02-08 13:55:00|24.1|23.94|24.1|23.94|24.11|23.95|24.05|23.89|76
1644328800000|2022-02-08 14:00:00|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|18
1644329100000|2022-02-08 14:05:00|||||||||1
1644329400000|2022-02-08 14:10:00|24.06|23.9|24.15|23.99|24.15|23.99|24.06|23.9|46
1644329700000|2022-02-08 14:15:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|74
1644330000000|2022-02-08 14:20:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|36
1644330300000|2022-02-08 14:25:00|24.1|23.94|24.15|23.99|24.15|23.99|24.05|23.89|111
1644330600000|2022-02-08 14:30:00|24.13|23.97|24.1|23.94|24.15|23.99|23.99|23.83|555
1644330900000|2022-02-08 14:35:00|24.09|23.93|23.99|23.83|24.09|23.93|23.98|23.82|696
1644331200000|2022-02-08 14:40:00|24.01|23.85|24.2|24.04|24.25|24.09|23.98|23.82|677
1644331500000|2022-02-08 14:45:00|24.19|24.03|24.21|24.05|24.21|24.05|24.05|23.89|770
1644331800000|2022-02-08 14:50:00|24.2|24.04|24.27|24.11|24.32|24.16|24.16|24|693
1644332100000|2022-02-08 14:55:00|24.25|24.09|24.32|24.16|24.33|24.17|24.22|24.06|450
1644332400000|2022-02-08 15:00:00|24.33|24.17|24.53|24.37|24.55|24.39|24.32|24.16|701
1644332700000|2022-02-08 15:05:00|24.54|24.38|24.37|24.21|24.55|24.39|24.32|24.16|570
1644333000000|2022-02-08 15:10:00|24.33|24.17|24.31|24.15|24.43|24.27|24.27|24.11|486
1644333300000|2022-02-08 15:15:00|24.32|24.16|24.16|24|24.32|24.16|24.1|23.94|437
1644333600000|2022-02-08 15:20:00|24.2|24.04|24.2|24.04|24.22|24.06|24.15|23.99|389
1644333900000|2022-02-08 15:25:00|24.18|24.02|24.26|24.1|24.36|24.2|24.15|23.99|296
1644334200000|2022-02-08 15:30:00|24.25|24.09|24.16|24|24.3|24.14|24.1|23.94|305
1644334500000|2022-02-08 15:35:00|24.2|24.04|24.09|23.93|24.27|24.11|24.04|23.88|280
1644334800000|2022-02-08 15:40:00|24.1|23.94|23.99|23.83|24.14|23.98|23.99|23.83|233
1644335100000|2022-02-08 15:45:00|23.98|23.82|23.83|23.67|23.98|23.82|23.83|23.67|472
1644335400000|2022-02-08 15:50:00|23.85|23.69|23.83|23.67|23.93|23.77|23.78|23.62|364
1644335700000|2022-02-08 15:55:00|23.84|23.68|23.79|23.63|23.88|23.72|23.78|23.62|440
1644336000000|2022-02-08 16:00:00|23.78|23.62|23.68|23.52|23.79|23.63|23.68|23.52|463
1644336300000|2022-02-08 16:05:00|23.67|23.51|23.67|23.51|23.74|23.58|23.67|23.51|299
1644336600000|2022-02-08 16:10:00|23.68|23.52|23.62|23.46|23.73|23.57|23.62|23.46|481
1644336900000|2022-02-08 16:15:00|23.61|23.45|23.62|23.46|23.67|23.51|23.61|23.45|250
1644337200000|2022-02-08 16:20:00|23.61|23.45|23.73|23.57|23.78|23.62|23.61|23.45|293
1644337500000|2022-02-08 16:25:00|23.69|23.53|23.68|23.52|23.74|23.58|23.68|23.52|353
1644337800000|2022-02-08 16:30:00|23.64|23.48|23.57|23.41|23.66|23.5|23.57|23.41|594
1644338100000|2022-02-08 16:35:00|23.58|23.42|23.52|23.36|23.6|23.44|23.52|23.36|350
1644338400000|2022-02-08 16:40:00|23.47|23.31|23.53|23.37|23.57|23.41|23.47|23.31|245
1644338700000|2022-02-08 16:45:00|23.57|23.41|23.58|23.42|23.58|23.42|23.52|23.36|291
1644339000000|2022-02-08 16:50:00|23.63|23.47|23.58|23.42|23.63|23.47|23.53|23.37|131
1644339300000|2022-02-08 16:55:00|23.57|23.41|23.53|23.37|23.58|23.42|23.52|23.36|236
1644339600000|2022-02-08 17:00:00|23.52|23.36|23.54|23.38|23.58|23.42|23.48|23.32|240
1644339900000|2022-02-08 17:05:00|23.53|23.37|23.64|23.48|23.69|23.53|23.53|23.37|206
1644340200000|2022-02-08 17:10:00|23.63|23.47|23.64|23.48|23.64|23.48|23.58|23.42|146
1644340500000|2022-02-08 17:15:00|23.63|23.47|23.54|23.38|23.63|23.47|23.53|23.37|178
1644340800000|2022-02-08 17:20:00|23.53|23.37|23.48|23.32|23.54|23.38|23.47|23.31|220
1644341100000|2022-02-08 17:25:00|23.47|23.31|23.47|23.31|23.53|23.37|23.47|23.31|152
1644341400000|2022-02-08 17:30:00|23.42|23.26|23.35|23.19|23.42|23.26|23.34|23.18|447
1644341700000|2022-02-08 17:35:00|23.3|23.14|23.3|23.14|23.35|23.19|23.29|23.13|314
1644342000000|2022-02-08 17:40:00|23.29|23.13|23.35|23.19|23.35|23.19|23.29|23.13|267
1644342300000|2022-02-08 17:45:00|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|463
1644342600000|2022-02-08 17:50:00|23.25|23.09|23.29|23.13|23.29|23.13|23.24|23.08|397
1644342900000|2022-02-08 17:55:00|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|243
1644343200000|2022-02-08 18:00:00|23.34|23.18|23.4|23.24|23.4|23.24|23.3|23.14|246
1644343500000|2022-02-08 18:05:00|23.45|23.29|23.4|23.24|23.45|23.29|23.35|23.19|186
1644343800000|2022-02-08 18:10:00|23.41|23.25|23.36|23.2|23.45|23.29|23.35|23.19|99
1644344100000|2022-02-08 18:15:00|23.4|23.24|23.46|23.3|23.52|23.36|23.38|23.22|302
1644344400000|2022-02-08 18:20:00|23.47|23.31|23.47|23.31|23.51|23.35|23.42|23.26|103
1644344700000|2022-02-08 18:25:00|23.51|23.35|23.47|23.31|23.53|23.37|23.46|23.3|224
1644345000000|2022-02-08 18:30:00|23.46|23.3|23.42|23.26|23.47|23.31|23.41|23.25|227
1644345300000|2022-02-08 18:35:00|23.41|23.25|23.47|23.31|23.52|23.36|23.36|23.2|146
1644345600000|2022-02-08 18:40:00|23.48|23.32|23.52|23.36|23.53|23.37|23.47|23.31|150
1644345900000|2022-02-08 18:45:00|23.53|23.37|23.47|23.31|23.58|23.42|23.47|23.31|239
1644346200000|2022-02-08 18:50:00|23.48|23.32|23.52|23.36|23.53|23.37|23.47|23.31|140
1644346500000|2022-02-08 18:55:00|23.47|23.31|23.42|23.26|23.47|23.31|23.41|23.25|67
1644346800000|2022-02-08 19:00:00|23.41|23.25|23.41|23.25|23.47|23.31|23.41|23.25|108
1644347100000|2022-02-08 19:05:00|23.36|23.2|23.42|23.26|23.46|23.3|23.36|23.2|127
1644347400000|2022-02-08 19:10:00|23.46|23.3|23.44|23.28|23.47|23.31|23.41|23.25|116
1644347700000|2022-02-08 19:15:00|23.42|23.26|23.52|23.36|23.53|23.37|23.42|23.26|164
1644348000000|2022-02-08 19:20:00|23.57|23.41|23.65|23.49|23.73|23.57|23.52|23.36|522
1644348300000|2022-02-08 19:25:00|23.66|23.5|23.75|23.59|23.76|23.6|23.63|23.47|616
1644348600000|2022-02-08 19:30:00|23.76|23.6|23.7|23.54|23.76|23.6|23.65|23.49|261
1644348900000|2022-02-08 19:35:00|23.68|23.52|23.86|23.7|23.86|23.7|23.65|23.49|591
1644349200000|2022-02-08 19:40:00|23.85|23.69|23.75|23.59|23.85|23.69|23.73|23.57|216
1644349500000|2022-02-08 19:45:00|23.76|23.6|23.76|23.6|23.86|23.7|23.7|23.54|505
1644349800000|2022-02-08 19:50:00|23.72|23.56|23.6|23.44|23.72|23.56|23.6|23.44|204
1644350100000|2022-02-08 19:55:00|23.64|23.48|23.69|23.53|23.75|23.59|23.6|23.44|289
1644350400000|2022-02-08 20:00:00|23.65|23.49|23.65|23.49|23.81|23.65|23.65|23.49|193
1644350700000|2022-02-08 20:05:00|23.69|23.53|23.6|23.44|23.76|23.6|23.6|23.44|374
1644351000000|2022-02-08 20:10:00|23.59|23.43|23.47|23.31|23.6|23.44|23.42|23.26|482
1644351300000|2022-02-08 20:15:00|23.46|23.3|23.42|23.26|23.47|23.31|23.37|23.21|593
1644351600000|2022-02-08 20:20:00|23.46|23.3|23.37|23.21|23.47|23.31|23.36|23.2|371
1644351900000|2022-02-08 20:25:00|23.36|23.2|23.38|23.22|23.48|23.32|23.36|23.2|390
1644352200000|2022-02-08 20:30:00|23.36|23.2|23.36|23.2|23.38|23.22|23.3|23.14|461
1644352500000|2022-02-08 20:35:00|23.41|23.25|23.38|23.22|23.46|23.3|23.36|23.2|383
1644352800000|2022-02-08 20:40:00|23.37|23.21|23.38|23.22|23.38|23.22|23.31|23.15|389
1644353100000|2022-02-08 20:45:00|23.41|23.25|23.38|23.22|23.44|23.28|23.33|23.17|507
1644353400000|2022-02-08 20:50:00|23.34|23.18|23.28|23.12|23.44|23.28|23.28|23.12|586
1644353700000|2022-02-08 20:55:00|23.26|23.1|23.28|23.12|23.33|23.17|23.21|23.05|2769
1644354000000|2022-02-08 21:00:00|23.26|23.1|23.27|23.11|23.31|23.15|23.26|23.1|696
1644354300000|2022-02-08 21:05:00|23.25|23.09|23.27|23.11|23.27|23.11|23.22|23.06|325
1644354600000|2022-02-08 21:10:00|23.32|23.16|23.33|23.17|23.33|23.17|23.27|23.11|704
1644355800000|2022-02-08 21:30:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|161
1644356100000|2022-02-08 21:35:00|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|19
1644356400000|2022-02-08 21:40:00|23.28|23.12|23.27|23.11|23.28|23.12|23.27|23.11|41
1644356700000|2022-02-08 21:45:00|23.29|23.13|23.32|23.16|23.32|23.16|23.29|23.13|36
1644357000000|2022-02-08 21:50:00|23.31|23.15|23.27|23.11|23.31|23.15|23.27|23.11|8
1644357300000|2022-02-08 21:55:00|23.28|23.12|23.29|23.13|23.29|23.13|23.27|23.11|77
1644361200000|2022-02-08 23:00:00|23.27|23.11|23.22|23.06|23.27|23.11|23.22|23.06|43
1644361500000|2022-02-08 23:05:00|||||||||10
1644361800000|2022-02-08 23:10:00|||||||||2
1644362400000|2022-02-08 23:20:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|13
1644362700000|2022-02-08 23:25:00|23.2|23.04|23.21|23.05|23.22|23.06|23.16|23|55
1644363000000|2022-02-08 23:30:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|1
1644363300000|2022-02-08 23:35:00|||||||||5
1644363600000|2022-02-08 23:40:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|4
1644363900000|2022-02-08 23:45:00|||||||||1
1644364200000|2022-02-08 23:50:00|23.16|23|23.19|23.03|23.19|23.03|23.16|23|18
1644364500000|2022-02-08 23:55:00|23.21|23.05|23.21|23.05|23.21|23.05|23.19|23.03|7
1644364800000|2022-02-09 00:00:00|23.19|23.03|23.21|23.05|23.22|23.06|23.17|23.01|5
1644365100000|2022-02-09 00:05:00|||||||||4
1644365400000|2022-02-09 00:10:00|23.22|23.06|23.22|23.06|23.26|23.1|23.21|23.05|14
1644365700000|2022-02-09 00:15:00|23.26|23.1|23.22|23.06|23.26|23.1|23.21|23.05|12
1644366000000|2022-02-09 00:20:00|23.21|23.05|23.26|23.1|23.27|23.11|23.21|23.05|5
1644366300000|2022-02-09 00:25:00|23.27|23.11|23.27|23.11|23.27|23.11|23.26|23.1|1
1644366600000|2022-02-09 00:30:00|23.32|23.16|23.27|23.11|23.32|23.16|23.27|23.11|52
1644366900000|2022-02-09 00:35:00|||||||||1
1644367500000|2022-02-09 00:45:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|34
1644367800000|2022-02-09 00:50:00|23.26|23.1|23.22|23.06|23.27|23.11|23.22|23.06|11
1644368100000|2022-02-09 00:55:00|||||||||2
1644368400000|2022-02-09 01:00:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|2
1644368700000|2022-02-09 01:05:00|23.22|23.06|23.22|23.06|23.27|23.11|23.22|23.06|17
1644369300000|2022-02-09 01:15:00|23.24|23.08|23.27|23.11|23.27|23.11|23.22|23.06|6
1644369900000|2022-02-09 01:25:00|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|1
1644370200000|2022-02-09 01:30:00|23.21|23.05|23.22|23.06|23.22|23.06|23.19|23.03|2
1644370500000|2022-02-09 01:35:00|23.21|23.05|23.19|23.03|23.22|23.06|23.19|23.03|1
1644370800000|2022-02-09 01:40:00|23.21|23.05|23.17|23.01|23.21|23.05|23.16|23|8
1644371100000|2022-02-09 01:45:00|23.16|23|23.17|23.01|23.21|23.05|23.16|23|2
1644371400000|2022-02-09 01:50:00|23.16|23|23.22|23.06|23.22|23.06|23.16|23|1
1644371700000|2022-02-09 01:55:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|11
1644372000000|2022-02-09 02:00:00|23.21|23.05|23.21|23.05|23.22|23.06|23.21|23.05|1
1644372300000|2022-02-09 02:05:00|23.22|23.06|23.21|23.05|23.22|23.06|23.21|23.05|1
1644372600000|2022-02-09 02:10:00|||||||||2
1644373500000|2022-02-09 02:25:00|23.22|23.06|23.22|23.06|23.22|23.06|23.21|23.05|0
1644373800000|2022-02-09 02:30:00|23.21|23.05|23.22|23.06|23.24|23.08|23.21|23.05|2
1644374100000|2022-02-09 02:35:00|23.24|23.08|23.22|23.06|23.24|23.08|23.22|23.06|0
1644375300000|2022-02-09 02:55:00|23.21|23.05|23.22|23.06|23.22|23.06|23.21|23.05|0
1644375900000|2022-02-09 03:05:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|3
1644376800000|2022-02-09 03:20:00|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|5
1644377100000|2022-02-09 03:25:00|23.22|23.06|23.22|23.06|23.22|23.06|23.2|23.04|0
1644377400000|2022-02-09 03:30:00|23.2|23.04|23.12|22.96|23.2|23.04|23.12|22.96|45
1644377700000|2022-02-09 03:35:00|||||||||2
1644378300000|2022-02-09 03:45:00|||||||||1
1644378600000|2022-02-09 03:50:00|||||||||1
1644378900000|2022-02-09 03:55:00|||||||||1
1644379500000|2022-02-09 04:05:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|7
1644379800000|2022-02-09 04:10:00|23.07|22.91|23.11|22.95|23.11|22.95|23.06|22.9|2
1644380100000|2022-02-09 04:15:00|23.09|22.93|23.07|22.91|23.11|22.95|23.07|22.91|6
1644380400000|2022-02-09 04:20:00|23.11|22.95|23.06|22.9|23.11|22.95|23.06|22.9|5
1644380700000|2022-02-09 04:25:00|23.07|22.91|23.11|22.95|23.11|22.95|23.07|22.91|4
1644381300000|2022-02-09 04:35:00|23.12|22.96|23.11|22.95|23.12|22.96|23.11|22.95|2
1644381900000|2022-02-09 04:45:00|23.07|22.91|23.07|22.91|23.09|22.93|23.06|22.9|8
1644382200000|2022-02-09 04:50:00|23.06|22.9|23.06|22.9|23.07|22.91|23.06|22.9|24
1644382500000|2022-02-09 04:55:00|23.04|22.88|23.06|22.9|23.06|22.9|23.02|22.86|19
1644382800000|2022-02-09 05:00:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1644383100000|2022-02-09 05:05:00|23.01|22.85|23.01|22.85|23.05|22.89|23.01|22.85|17
1644383400000|2022-02-09 05:10:00|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|12
1644383700000|2022-02-09 05:15:00|||||||||2
1644384600000|2022-02-09 05:30:00|23.07|22.91|23.07|22.91|23.09|22.93|23.06|22.9|26
1644384900000|2022-02-09 05:35:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1644385200000|2022-02-09 05:40:00|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|23
1644385500000|2022-02-09 05:45:00|23.02|22.86|23.06|22.9|23.06|22.9|23.01|22.85|8
1644385800000|2022-02-09 05:50:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|5
1644386100000|2022-02-09 05:55:00|23.06|22.9|23.07|22.91|23.09|22.93|23.06|22.9|6
1644386400000|2022-02-09 06:00:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|1
1644387000000|2022-02-09 06:10:00|23.12|22.96|23.09|22.93|23.12|22.96|23.07|22.91|4
1644387300000|2022-02-09 06:15:00|23.07|22.91|23.07|22.91|23.11|22.95|23.07|22.91|1
1644387900000|2022-02-09 06:25:00|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1644388200000|2022-02-09 06:30:00|||||||||2
1644388500000|2022-02-09 06:35:00|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|29
1644388800000|2022-02-09 06:40:00|23.02|22.86|23.02|22.86|23.02|22.86|23.01|22.85|2
1644389100000|2022-02-09 06:45:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|15
1644389400000|2022-02-09 06:50:00|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|1
1644390000000|2022-02-09 07:00:00|23.08|22.92|23.07|22.91|23.08|22.92|23.06|22.9|2
1644390600000|2022-02-09 07:10:00|23.04|22.88|23.07|22.91|23.07|22.91|23.04|22.88|10
1644390900000|2022-02-09 07:15:00|23.12|22.96|23.15|22.99|23.17|23.01|23.12|22.96|7
1644391200000|2022-02-09 07:20:00|23.13|22.97|23.12|22.96|23.15|22.99|23.12|22.96|2
1644391500000|2022-02-09 07:25:00|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|5
1644391800000|2022-02-09 07:30:00|23.14|22.98|23.11|22.95|23.17|23.01|23.11|22.95|12
1644392100000|2022-02-09 07:35:00|23.12|22.96|23.18|23.02|23.22|23.06|23.11|22.95|6
1644392400000|2022-02-09 07:40:00|23.2|23.04|23.18|23.02|23.23|23.07|23.17|23.01|1
1644392700000|2022-02-09 07:45:00|23.2|23.04|23.17|23.01|23.22|23.06|23.17|23.01|6
1644393000000|2022-02-09 07:50:00|23.18|23.02|23.17|23.01|23.22|23.06|23.17|23.01|4
1644393600000|2022-02-09 08:00:00|23.12|22.96|23.12|22.96|23.17|23.01|23.07|22.91|111
1644393900000|2022-02-09 08:05:00|23.14|22.98|23.12|22.96|23.17|23.01|23.06|22.9|15
1644394200000|2022-02-09 08:10:00|23.11|22.95|23.07|22.91|23.17|23.01|23.07|22.91|69
1644394500000|2022-02-09 08:15:00|23.06|22.9|23.07|22.91|23.11|22.95|23.06|22.9|27
1644394800000|2022-02-09 08:20:00|23.06|22.9|23.09|22.93|23.12|22.96|23.02|22.86|161
1644395100000|2022-02-09 08:25:00|23.07|22.91|23.11|22.95|23.17|23.01|23.06|22.9|68
1644395400000|2022-02-09 08:30:00|23.12|22.96|23.06|22.9|23.17|23.01|23.06|22.9|85
1644395700000|2022-02-09 08:35:00|23.03|22.87|23|22.84|23.06|22.9|23|22.84|31
1644396000000|2022-02-09 08:40:00|23.01|22.85|22.95|22.79|23.01|22.85|22.95|22.79|29
1644396300000|2022-02-09 08:45:00|22.94|22.78|22.9|22.74|22.95|22.79|22.89|22.73|6
1644396600000|2022-02-09 08:50:00|22.89|22.73|22.9|22.74|22.9|22.74|22.85|22.69|60
1644396900000|2022-02-09 08:55:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|21
1644397200000|2022-02-09 09:00:00|22.94|22.78|22.96|22.8|23|22.84|22.94|22.78|27
1644397500000|2022-02-09 09:05:00|22.95|22.79|22.94|22.78|22.96|22.8|22.9|22.74|31
1644397800000|2022-02-09 09:10:00|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|39
1644398100000|2022-02-09 09:15:00|23|22.84|22.94|22.78|23|22.84|22.94|22.78|25
1644398400000|2022-02-09 09:20:00|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|4
1644398700000|2022-02-09 09:25:00|23.01|22.85|23.01|22.85|23.01|22.85|23|22.84|63
1644399000000|2022-02-09 09:30:00|23|22.84|22.96|22.8|23.01|22.85|22.96|22.8|35
1644399300000|2022-02-09 09:35:00|23|22.84|22.96|22.8|23|22.84|22.96|22.8|8
1644399600000|2022-02-09 09:40:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|14
1644399900000|2022-02-09 09:45:00|||||||||2
1644400200000|2022-02-09 09:50:00|23|22.84|23|22.84|23|22.84|23|22.84|50
1644400500000|2022-02-09 09:55:00|22.95|22.79|22.95|22.79|22.96|22.8|22.95|22.79|25
1644400800000|2022-02-09 10:00:00|22.96|22.8|23|22.84|23|22.84|22.95|22.79|48
1644401100000|2022-02-09 10:05:00|22.98|22.82|22.95|22.79|22.98|22.82|22.94|22.78|24
1644401400000|2022-02-09 10:10:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|20
1644401700000|2022-02-09 10:15:00|22.87|22.71|22.84|22.68|22.89|22.73|22.84|22.68|50
1644402000000|2022-02-09 10:20:00|22.85|22.69|22.84|22.68|22.85|22.69|22.84|22.68|33
1644402300000|2022-02-09 10:25:00|22.85|22.69|22.85|22.69|22.85|22.69|22.84|22.68|18
1644402600000|2022-02-09 10:30:00|22.84|22.68|22.9|22.74|22.9|22.74|22.84|22.68|45
1644402900000|2022-02-09 10:35:00|||||||||2
1644403200000|2022-02-09 10:40:00|22.89|22.73|22.85|22.69|22.9|22.74|22.85|22.69|48
1644403500000|2022-02-09 10:45:00|22.89|22.73|22.89|22.73|22.89|22.73|22.85|22.69|11
1644403800000|2022-02-09 10:50:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|19
1644404100000|2022-02-09 10:55:00|22.87|22.71|22.89|22.73|22.89|22.73|22.87|22.71|13
1644404400000|2022-02-09 11:00:00|22.9|22.74|22.9|22.74|22.92|22.76|22.89|22.73|27
1644404700000|2022-02-09 11:05:00|22.94|22.78|22.94|22.78|22.95|22.79|22.92|22.76|13
1644405000000|2022-02-09 11:10:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|5
1644405300000|2022-02-09 11:15:00|22.92|22.76|22.94|22.78|22.94|22.78|22.89|22.73|25
1644405600000|2022-02-09 11:20:00|||||||||3
1644405900000|2022-02-09 11:25:00|||||||||5
1644406200000|2022-02-09 11:30:00|22.89|22.73|22.94|22.78|22.94|22.78|22.89|22.73|14
1644406500000|2022-02-09 11:35:00|||||||||1
1644406800000|2022-02-09 11:40:00|22.93|22.77|22.89|22.73|22.94|22.78|22.89|22.73|17
1644407100000|2022-02-09 11:45:00|22.93|22.77|22.89|22.73|22.93|22.77|22.89|22.73|24
1644407400000|2022-02-09 11:50:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|26
1644407700000|2022-02-09 11:55:00|22.84|22.68|22.88|22.72|22.88|22.72|22.84|22.68|20
1644408000000|2022-02-09 12:00:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|47
1644408300000|2022-02-09 12:05:00|22.84|22.68|22.83|22.67|22.88|22.72|22.83|22.67|27
1644408600000|2022-02-09 12:10:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|48
1644408900000|2022-02-09 12:15:00|22.83|22.67|22.83|22.67|22.83|22.67|22.78|22.62|112
1644409200000|2022-02-09 12:20:00|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|9
1644409500000|2022-02-09 12:25:00|||||||||2
1644409800000|2022-02-09 12:30:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|18
1644410100000|2022-02-09 12:35:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|10
1644410400000|2022-02-09 12:40:00|||||||||12
1644410700000|2022-02-09 12:45:00|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|18
1644411000000|2022-02-09 12:50:00|||||||||60
1644411300000|2022-02-09 12:55:00|||||||||22
1644411600000|2022-02-09 13:00:00|22.78|22.62|22.74|22.58|22.79|22.63|22.74|22.58|46
1644411900000|2022-02-09 13:05:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|2
1644412200000|2022-02-09 13:10:00|22.69|22.53|22.73|22.57|22.74|22.58|22.69|22.53|267
1644412500000|2022-02-09 13:15:00|22.74|22.58|22.72|22.56|22.74|22.58|22.69|22.53|115
1644412800000|2022-02-09 13:20:00|22.74|22.58|22.74|22.58|22.74|22.58|22.69|22.53|29
1644413100000|2022-02-09 13:25:00|22.72|22.56|22.7|22.54|22.74|22.58|22.69|22.53|110
1644413400000|2022-02-09 13:30:00|22.69|22.53|22.69|22.53|22.74|22.58|22.69|22.53|34
1644413700000|2022-02-09 13:35:00|22.7|22.54|22.77|22.61|22.79|22.63|22.69|22.53|17
1644414000000|2022-02-09 13:40:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|3
1644414300000|2022-02-09 13:45:00|||||||||32
1644414600000|2022-02-09 13:50:00|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|16
1644414900000|2022-02-09 13:55:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|15
1644415200000|2022-02-09 14:00:00|22.75|22.59|22.75|22.59|22.75|22.59|22.74|22.58|15
1644415500000|2022-02-09 14:05:00|22.74|22.58|22.74|22.58|22.75|22.59|22.69|22.53|66
1644415800000|2022-02-09 14:10:00|22.7|22.54|22.74|22.58|22.74|22.58|22.69|22.53|44
1644416100000|2022-02-09 14:15:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|13
1644416400000|2022-02-09 14:20:00|22.72|22.56|22.7|22.54|22.75|22.59|22.7|22.54|85
1644416700000|2022-02-09 14:25:00|22.65|22.49|22.65|22.49|22.7|22.54|22.65|22.49|36
1644417000000|2022-02-09 14:30:00|22.68|22.52|22.71|22.55|22.71|22.55|22.65|22.49|746
1644417300000|2022-02-09 14:35:00|22.7|22.54|22.71|22.55|22.76|22.6|22.66|22.5|817
1644417600000|2022-02-09 14:40:00|22.76|22.6|22.72|22.56|22.77|22.61|22.71|22.55|613
1644417900000|2022-02-09 14:45:00|22.67|22.51|22.77|22.61|22.77|22.61|22.67|22.51|615
1644418200000|2022-02-09 14:50:00|22.81|22.65|22.82|22.66|22.87|22.71|22.81|22.65|702
1644418500000|2022-02-09 14:55:00|22.83|22.67|22.92|22.76|22.93|22.77|22.78|22.62|595
1644418800000|2022-02-09 15:00:00|22.88|22.72|22.78|22.62|22.88|22.72|22.73|22.57|422
1644419100000|2022-02-09 15:05:00|22.83|22.67|22.77|22.61|22.83|22.67|22.76|22.6|194
1644419400000|2022-02-09 15:10:00|22.81|22.65|22.83|22.67|22.88|22.72|22.81|22.65|393
1644419700000|2022-02-09 15:15:00|22.82|22.66|22.87|22.71|22.87|22.71|22.77|22.61|561
1644420000000|2022-02-09 15:20:00|22.83|22.67|22.89|22.73|22.89|22.73|22.78|22.62|544
1644420300000|2022-02-09 15:25:00|22.8|22.64|22.78|22.62|22.88|22.72|22.78|22.62|817
1644420600000|2022-02-09 15:30:00|22.77|22.61|22.77|22.61|22.78|22.62|22.72|22.56|511
1644420900000|2022-02-09 15:35:00|22.76|22.6|22.76|22.6|22.77|22.61|22.72|22.56|400
1644421200000|2022-02-09 15:40:00|||||||||255
1644421500000|2022-02-09 15:45:00|22.77|22.61|22.76|22.6|22.81|22.65|22.76|22.6|271
1644421800000|2022-02-09 15:50:00|22.71|22.55|22.71|22.55|22.76|22.6|22.71|22.55|312
1644422100000|2022-02-09 15:55:00|22.66|22.5|22.66|22.5|22.7|22.54|22.66|22.5|444
1644422400000|2022-02-09 16:00:00|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|2920
1644422700000|2022-02-09 16:05:00|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|235
1644423000000|2022-02-09 16:10:00|22.68|22.52|22.72|22.56|22.73|22.57|22.66|22.5|600
1644423300000|2022-02-09 16:15:00|22.71|22.55|22.71|22.55|22.72|22.56|22.67|22.51|187
1644423600000|2022-02-09 16:20:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|225
1644423900000|2022-02-09 16:25:00|22.67|22.51|22.66|22.5|22.71|22.55|22.66|22.5|449
1644424200000|2022-02-09 16:30:00|22.67|22.51|22.71|22.55|22.72|22.56|22.66|22.5|285
1644424500000|2022-02-09 16:35:00|22.67|22.51|22.66|22.5|22.72|22.56|22.66|22.5|545
1644424800000|2022-02-09 16:40:00|22.61|22.45|22.72|22.56|22.73|22.57|22.61|22.45|216
1644425100000|2022-02-09 16:45:00|22.71|22.55|22.71|22.55|22.72|22.56|22.67|22.51|629
1644425400000|2022-02-09 16:50:00|22.72|22.56|22.82|22.66|22.82|22.66|22.71|22.55|78
1644425700000|2022-02-09 16:55:00|22.81|22.65|22.77|22.61|22.82|22.66|22.76|22.6|292
1644426000000|2022-02-09 17:00:00|22.76|22.6|22.81|22.65|22.82|22.66|22.76|22.6|113
1644426300000|2022-02-09 17:05:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|65
1644426600000|2022-02-09 17:10:00|22.82|22.66|22.77|22.61|22.87|22.71|22.77|22.61|368
1644426900000|2022-02-09 17:15:00|22.76|22.6|22.72|22.56|22.77|22.61|22.72|22.56|110
1644427200000|2022-02-09 17:20:00|22.74|22.58|22.66|22.5|22.74|22.58|22.62|22.46|111
1644427500000|2022-02-09 17:25:00|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|391
1644427800000|2022-02-09 17:30:00|22.6|22.44|22.66|22.5|22.71|22.55|22.6|22.44|260
1644428100000|2022-02-09 17:35:00|22.7|22.54|22.55|22.39|22.7|22.54|22.55|22.39|186
1644428400000|2022-02-09 17:40:00|22.54|22.38|22.54|22.38|22.55|22.39|22.5|22.34|138
1644428700000|2022-02-09 17:45:00|22.55|22.39|22.55|22.39|22.55|22.39|22.54|22.38|53
1644429000000|2022-02-09 17:50:00|22.57|22.41|22.59|22.43|22.6|22.44|22.57|22.41|101
1644429300000|2022-02-09 17:55:00|22.55|22.39|22.54|22.38|22.59|22.43|22.54|22.38|196
1644429600000|2022-02-09 18:00:00|22.55|22.39|22.59|22.43|22.6|22.44|22.54|22.38|90
1644429900000|2022-02-09 18:05:00|22.55|22.39|22.59|22.43|22.59|22.43|22.54|22.38|56
1644430200000|2022-02-09 18:10:00|22.55|22.39|22.64|22.48|22.64|22.48|22.54|22.38|96
1644430500000|2022-02-09 18:15:00|22.59|22.43|22.59|22.43|22.64|22.48|22.59|22.43|201
1644430800000|2022-02-09 18:20:00|22.6|22.44|22.62|22.46|22.64|22.48|22.59|22.43|186
1644431100000|2022-02-09 18:25:00|22.6|22.44|22.59|22.43|22.64|22.48|22.59|22.43|64
1644431400000|2022-02-09 18:30:00|22.6|22.44|22.59|22.43|22.6|22.44|22.55|22.39|251
1644431700000|2022-02-09 18:35:00|22.6|22.44|22.6|22.44|22.6|22.44|22.59|22.43|135
1644432000000|2022-02-09 18:40:00|22.59|22.43|22.55|22.39|22.59|22.43|22.54|22.38|311
1644432300000|2022-02-09 18:45:00|22.59|22.43|22.6|22.44|22.6|22.44|22.54|22.38|73
1644432600000|2022-02-09 18:50:00|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|64
1644432900000|2022-02-09 18:55:00|22.59|22.43|22.6|22.44|22.64|22.48|22.59|22.43|77
1644433200000|2022-02-09 19:00:00|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|134
1644433500000|2022-02-09 19:05:00|22.57|22.41|22.6|22.44|22.6|22.44|22.55|22.39|109
1644433800000|2022-02-09 19:10:00|22.58|22.42|22.6|22.44|22.65|22.49|22.58|22.42|109
1644434100000|2022-02-09 19:15:00|22.61|22.45|22.65|22.49|22.65|22.49|22.6|22.44|91
1644434400000|2022-02-09 19:20:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|127
1644434700000|2022-02-09 19:25:00|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|269
1644435000000|2022-02-09 19:30:00|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|190
1644435300000|2022-02-09 19:35:00|22.53|22.37|22.49|22.33|22.54|22.38|22.49|22.33|466
1644435600000|2022-02-09 19:40:00|22.48|22.32|22.48|22.32|22.54|22.38|22.43|22.27|369
1644435900000|2022-02-09 19:45:00|22.46|22.3|22.49|22.33|22.49|22.33|22.43|22.27|235
1644436200000|2022-02-09 19:50:00|22.48|22.32|22.48|22.32|22.53|22.37|22.48|22.32|202
1644436500000|2022-02-09 19:55:00|22.49|22.33|22.54|22.38|22.54|22.38|22.48|22.32|390
1644436800000|2022-02-09 20:00:00|22.56|22.4|22.53|22.37|22.6|22.44|22.53|22.37|361
1644437100000|2022-02-09 20:05:00|22.54|22.38|22.6|22.44|22.64|22.48|22.54|22.38|339
1644437400000|2022-02-09 20:10:00|22.59|22.43|22.64|22.48|22.64|22.48|22.54|22.38|248
1644437700000|2022-02-09 20:15:00|22.62|22.46|22.62|22.46|22.7|22.54|22.59|22.43|514
1644438000000|2022-02-09 20:20:00|22.64|22.48|22.6|22.44|22.65|22.49|22.6|22.44|442
1644438300000|2022-02-09 20:25:00|22.59|22.43|22.52|22.36|22.65|22.49|22.49|22.33|497
1644438600000|2022-02-09 20:30:00|22.51|22.35|22.48|22.32|22.54|22.38|22.48|22.32|175
1644438900000|2022-02-09 20:35:00|22.49|22.33|22.49|22.33|22.54|22.38|22.43|22.27|435
1644439200000|2022-02-09 20:40:00|22.54|22.38|22.49|22.33|22.6|22.44|22.49|22.33|637
1644439500000|2022-02-09 20:45:00|22.5|22.34|22.54|22.38|22.59|22.43|22.49|22.33|681
1644439800000|2022-02-09 20:50:00|22.49|22.33|22.45|22.29|22.54|22.38|22.44|22.28|504
1644440100000|2022-02-09 20:55:00|22.49|22.33|22.48|22.32|22.55|22.39|22.43|22.27|2461
1644440400000|2022-02-09 21:00:00|22.44|22.28|22.56|22.4|22.56|22.4|22.44|22.28|1067
1644440700000|2022-02-09 21:05:00|22.51|22.35|22.51|22.35|22.55|22.39|22.5|22.34|654
1644441000000|2022-02-09 21:10:00|22.46|22.3|22.46|22.3|22.51|22.35|22.46|22.3|896
1644442200000|2022-02-09 21:30:00|22.51|22.35|22.54|22.38|22.56|22.4|22.51|22.35|624
1644442500000|2022-02-09 21:35:00|22.56|22.4|22.52|22.36|22.56|22.4|22.51|22.35|59
1644442800000|2022-02-09 21:40:00|22.56|22.4|22.54|22.38|22.56|22.4|22.51|22.35|50
1644443100000|2022-02-09 21:45:00|22.56|22.4|22.56|22.4|22.57|22.41|22.54|22.38|117
1644443400000|2022-02-09 21:50:00|||||||||10
1644443700000|2022-02-09 21:55:00|||||||||112
1644447600000|2022-02-09 23:00:00|22.57|22.41|22.57|22.41|22.57|22.41|22.51|22.35|23
1644447900000|2022-02-09 23:05:00|||||||||9
1644448200000|2022-02-09 23:10:00|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|13
1644448500000|2022-02-09 23:15:00|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|1
1644448800000|2022-02-09 23:20:00|||||||||11
1644449100000|2022-02-09 23:25:00|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|9
1644449400000|2022-02-09 23:30:00|22.61|22.45|22.67|22.51|22.67|22.51|22.61|22.45|18
1644449700000|2022-02-09 23:35:00|22.66|22.5|22.66|22.5|22.67|22.51|22.64|22.48|8
1644450000000|2022-02-09 23:40:00|22.64|22.48|22.68|22.52|22.7|22.54|22.64|22.48|11
1644450300000|2022-02-09 23:45:00|22.7|22.54|22.67|22.51|22.71|22.55|22.67|22.51|22
1644450600000|2022-02-09 23:50:00|22.69|22.53|22.67|22.51|22.72|22.56|22.67|22.51|20
1644450900000|2022-02-09 23:55:00|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|15
1644451200000|2022-02-10 00:00:00|22.72|22.56|22.68|22.52|22.72|22.56|22.67|22.51|5
1644451500000|2022-02-10 00:05:00|22.67|22.51|22.67|22.51|22.7|22.54|22.67|22.51|13
1644451800000|2022-02-10 00:10:00|22.68|22.52|22.72|22.56|22.72|22.56|22.67|22.51|4
1644452100000|2022-02-10 00:15:00|22.73|22.57|22.73|22.57|22.73|22.57|22.72|22.56|4
1644452400000|2022-02-10 00:20:00|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|4
1644452700000|2022-02-10 00:25:00|22.68|22.52|22.72|22.56|22.72|22.56|22.68|22.52|4
1644453000000|2022-02-10 00:30:00|22.68|22.52|22.72|22.56|22.72|22.56|22.67|22.51|19
1644453300000|2022-02-10 00:35:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|33
1644453600000|2022-02-10 00:40:00|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|8
1644453900000|2022-02-10 00:45:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|4
1644454200000|2022-02-10 00:50:00|22.73|22.57|22.78|22.62|22.78|22.62|22.72|22.56|24
1644454500000|2022-02-10 00:55:00|22.75|22.59|22.73|22.57|22.78|22.62|22.73|22.57|34
1644454800000|2022-02-10 01:00:00|22.78|22.62|22.78|22.62|22.78|22.62|22.73|22.57|4
1644455100000|2022-02-10 01:05:00|||||||||1
1644455700000|2022-02-10 01:15:00|22.83|22.67|22.83|22.67|22.83|22.67|22.78|22.62|28
1644456000000|2022-02-10 01:20:00|22.78|22.62|22.81|22.65|22.83|22.67|22.78|22.62|41
1644456300000|2022-02-10 01:25:00|22.83|22.67|22.84|22.68|22.84|22.68|22.78|22.62|1
1644456600000|2022-02-10 01:30:00|22.89|22.73|22.89|22.73|22.94|22.78|22.89|22.73|35
1644456900000|2022-02-10 01:35:00|||||||||1
1644457200000|2022-02-10 01:40:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|1
1644457500000|2022-02-10 01:45:00|22.88|22.72|22.84|22.68|22.89|22.73|22.84|22.68|20
1644457800000|2022-02-10 01:50:00|22.83|22.67|22.88|22.72|22.88|22.72|22.83|22.67|2
1644458100000|2022-02-10 01:55:00|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|2
1644458400000|2022-02-10 02:00:00|22.86|22.7|22.89|22.73|22.89|22.73|22.84|22.68|2
1644458700000|2022-02-10 02:05:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1644459000000|2022-02-10 02:10:00|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1644459300000|2022-02-10 02:15:00|||||||||1
1644459600000|2022-02-10 02:20:00|||||||||19
1644459900000|2022-02-10 02:25:00|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|16
1644460500000|2022-02-10 02:35:00|22.83|22.67|22.83|22.67|22.84|22.68|22.83|22.67|15
1644460800000|2022-02-10 02:40:00|||||||||2
1644461100000|2022-02-10 02:45:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|9
1644461400000|2022-02-10 02:50:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|17
1644462000000|2022-02-10 03:00:00|22.84|22.68|22.84|22.68|22.88|22.72|22.83|22.67|3
1644462600000|2022-02-10 03:10:00|||||||||6
1644462900000|2022-02-10 03:15:00|||||||||4
1644463200000|2022-02-10 03:20:00|||||||||10
1644463500000|2022-02-10 03:25:00|22.83|22.67|22.84|22.68|22.84|22.68|22.83|22.67|0
1644463800000|2022-02-10 03:30:00|22.83|22.67|22.83|22.67|22.86|22.7|22.83|22.67|7
1644464100000|2022-02-10 03:35:00|||||||||1
1644464400000|2022-02-10 03:40:00|||||||||2
1644465000000|2022-02-10 03:50:00|||||||||4
1644465300000|2022-02-10 03:55:00|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|25
1644466500000|2022-02-10 04:15:00|||||||||4
1644466800000|2022-02-10 04:20:00|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|2
1644467100000|2022-02-10 04:25:00|22.79|22.63|22.79|22.63|22.81|22.65|22.79|22.63|11
1644468000000|2022-02-10 04:40:00|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|3
1644468300000|2022-02-10 04:45:00|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|3
1644468600000|2022-02-10 04:50:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1644468900000|2022-02-10 04:55:00|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|13
1644469200000|2022-02-10 05:00:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1644469800000|2022-02-10 05:10:00|||||||||2
1644470100000|2022-02-10 05:15:00|||||||||3
1644470400000|2022-02-10 05:20:00|||||||||4
1644470700000|2022-02-10 05:25:00|22.81|22.65|22.84|22.68|22.84|22.68|22.79|22.63|17
1644471000000|2022-02-10 05:30:00|22.83|22.67|22.84|22.68|22.84|22.68|22.81|22.65|25
1644471600000|2022-02-10 05:40:00|22.85|22.69|22.84|22.68|22.89|22.73|22.84|22.68|85
1644472200000|2022-02-10 05:50:00|||||||||1
1644472500000|2022-02-10 05:55:00|22.83|22.67|22.79|22.63|22.84|22.68|22.79|22.63|104
1644472800000|2022-02-10 06:00:00|22.78|22.62|22.74|22.58|22.79|22.63|22.74|22.58|22
1644473100000|2022-02-10 06:05:00|22.76|22.6|22.79|22.63|22.79|22.63|22.76|22.6|7
1644473400000|2022-02-10 06:10:00|22.74|22.58|22.74|22.58|22.76|22.6|22.74|22.58|12
1644473700000|2022-02-10 06:15:00|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|5
1644474000000|2022-02-10 06:20:00|||||||||21
1644474300000|2022-02-10 06:25:00|||||||||2
1644474600000|2022-02-10 06:30:00|||||||||3
1644475800000|2022-02-10 06:50:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|3
1644476100000|2022-02-10 06:55:00|22.75|22.59|22.75|22.59|22.79|22.63|22.75|22.59|14
1644476400000|2022-02-10 07:00:00|22.79|22.63|22.85|22.69|22.85|22.69|22.75|22.59|44
1644476700000|2022-02-10 07:05:00|22.84|22.68|22.8|22.64|22.85|22.69|22.8|22.64|18
1644477000000|2022-02-10 07:10:00|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|14
1644477300000|2022-02-10 07:15:00|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|4
1644477600000|2022-02-10 07:20:00|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|9
1644478200000|2022-02-10 07:30:00|||||||||1
1644478800000|2022-02-10 07:40:00|22.81|22.65|22.8|22.64|22.81|22.65|22.8|22.64|0
1644479100000|2022-02-10 07:45:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|15
1644479400000|2022-02-10 07:50:00|22.74|22.58|22.7|22.54|22.74|22.58|22.69|22.53|22
1644479700000|2022-02-10 07:55:00|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|1
1644480000000|2022-02-10 08:00:00|22.7|22.54|22.69|22.53|22.7|22.54|22.6|22.44|131
1644480300000|2022-02-10 08:05:00|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|42
1644480600000|2022-02-10 08:10:00|22.67|22.51|22.64|22.48|22.69|22.53|22.59|22.43|17
1644480900000|2022-02-10 08:15:00|22.65|22.49|22.7|22.54|22.74|22.58|22.65|22.49|35
1644481200000|2022-02-10 08:20:00|22.72|22.56|22.7|22.54|22.8|22.64|22.69|22.53|26
1644481500000|2022-02-10 08:25:00|22.72|22.56|22.8|22.64|22.82|22.66|22.7|22.54|33
1644481800000|2022-02-10 08:30:00|22.79|22.63|22.81|22.65|22.85|22.69|22.75|22.59|28
1644482100000|2022-02-10 08:35:00|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|66
1644482400000|2022-02-10 08:40:00|22.75|22.59|22.86|22.7|22.86|22.7|22.75|22.59|93
1644482700000|2022-02-10 08:45:00|22.88|22.72|22.85|22.69|22.91|22.75|22.85|22.69|48
1644483000000|2022-02-10 08:50:00|22.9|22.74|22.9|22.74|22.9|22.74|22.85|22.69|19
1644483300000|2022-02-10 08:55:00|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|142
1644483600000|2022-02-10 09:00:00|22.87|22.71|22.85|22.69|22.9|22.74|22.85|22.69|54
1644483900000|2022-02-10 09:05:00|22.84|22.68|22.85|22.69|22.85|22.69|22.82|22.66|35
1644484200000|2022-02-10 09:10:00|22.84|22.68|22.79|22.63|22.84|22.68|22.79|22.63|36
1644484500000|2022-02-10 09:15:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|44
1644484800000|2022-02-10 09:20:00|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|6
1644485100000|2022-02-10 09:25:00|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|26
1644485400000|2022-02-10 09:30:00|22.69|22.53|22.73|22.57|22.74|22.58|22.69|22.53|35
1644485700000|2022-02-10 09:35:00|22.71|22.55|22.78|22.62|22.79|22.63|22.69|22.53|21
1644486000000|2022-02-10 09:40:00|22.79|22.63|22.78|22.62|22.83|22.67|22.78|22.62|282
1644486300000|2022-02-10 09:45:00|22.79|22.63|22.89|22.73|22.89|22.73|22.78|22.62|152
1644486600000|2022-02-10 09:50:00|22.87|22.71|22.89|22.73|22.89|22.73|22.84|22.68|103
1644486900000|2022-02-10 09:55:00|22.84|22.68|22.84|22.68|22.85|22.69|22.83|22.67|47
1644487200000|2022-02-10 10:00:00|22.89|22.73|22.9|22.74|22.9|22.74|22.84|22.68|50
1644487500000|2022-02-10 10:05:00|22.95|22.79|22.89|22.73|22.95|22.79|22.89|22.73|45
1644487800000|2022-02-10 10:10:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|25
1644488100000|2022-02-10 10:15:00|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|4
1644488400000|2022-02-10 10:20:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1644488700000|2022-02-10 10:25:00|22.84|22.68|22.84|22.68|22.85|22.69|22.84|22.68|3
1644489300000|2022-02-10 10:35:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|59
1644489600000|2022-02-10 10:40:00|22.84|22.68|22.79|22.63|22.84|22.68|22.79|22.63|11
1644489900000|2022-02-10 10:45:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|23
1644490200000|2022-02-10 10:50:00|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1644490500000|2022-02-10 10:55:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|5
1644490800000|2022-02-10 11:00:00|22.69|22.53|22.74|22.58|22.74|22.58|22.69|22.53|14
1644491100000|2022-02-10 11:05:00|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|59
1644491400000|2022-02-10 11:10:00|22.72|22.56|22.69|22.53|22.74|22.58|22.69|22.53|87
1644492000000|2022-02-10 11:20:00|||||||||1
1644492300000|2022-02-10 11:25:00|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|14
1644492600000|2022-02-10 11:30:00|22.74|22.58|22.74|22.58|22.74|22.58|22.73|22.57|5
1644492900000|2022-02-10 11:35:00|22.73|22.57|22.74|22.58|22.74|22.58|22.69|22.53|20
1644493200000|2022-02-10 11:40:00|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|26
1644493500000|2022-02-10 11:45:00|22.79|22.63|22.75|22.59|22.8|22.64|22.75|22.59|26
1644493800000|2022-02-10 11:50:00|22.77|22.61|22.74|22.58|22.79|22.63|22.74|22.58|5
1644494100000|2022-02-10 11:55:00|22.75|22.59|22.74|22.58|22.77|22.61|22.74|22.58|4
1644494400000|2022-02-10 12:00:00|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|15
1644494700000|2022-02-10 12:05:00|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|4
1644495000000|2022-02-10 12:10:00|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|11
1644495300000|2022-02-10 12:15:00|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|19
1644495600000|2022-02-10 12:20:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|7
1644495900000|2022-02-10 12:25:00|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|19
1644496200000|2022-02-10 12:30:00|22.58|22.42|22.58|22.42|22.63|22.47|22.58|22.42|57
1644496500000|2022-02-10 12:35:00|22.6|22.44|22.58|22.42|22.62|22.46|22.58|22.42|6
1644496800000|2022-02-10 12:40:00|||||||||12
1644497100000|2022-02-10 12:45:00|22.63|22.47|22.58|22.42|22.63|22.47|22.58|22.42|11
1644497400000|2022-02-10 12:50:00|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|21
1644497700000|2022-02-10 12:55:00|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|16
1644498000000|2022-02-10 13:00:00|22.58|22.42|22.58|22.42|22.64|22.48|22.58|22.42|35
1644498300000|2022-02-10 13:05:00|22.57|22.41|22.53|22.37|22.57|22.41|22.53|22.37|31
1644498600000|2022-02-10 13:10:00|22.55|22.39|22.58|22.42|22.58|22.42|22.53|22.37|33
1644498900000|2022-02-10 13:15:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|36
1644499200000|2022-02-10 13:20:00|22.59|22.43|22.63|22.47|22.64|22.48|22.58|22.42|86
1644499500000|2022-02-10 13:25:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|62
1644499800000|2022-02-10 13:30:00|22.64|22.48|23.29|23.13|23.4|23.24|22.64|22.48|659
1644500100000|2022-02-10 13:35:00|23.28|23.12|23.07|22.91|23.49|23.33|23.07|22.91|850
1644500400000|2022-02-10 13:40:00|23.09|22.93|23.27|23.11|23.27|23.11|23.06|22.9|216
1644500700000|2022-02-10 13:45:00|23.22|23.06|23.49|23.33|23.49|23.33|23.22|23.06|349
1644501000000|2022-02-10 13:50:00|23.47|23.31|23.39|23.23|23.49|23.33|23.32|23.16|453
1644501300000|2022-02-10 13:55:00|23.38|23.22|23.34|23.18|23.39|23.23|23.29|23.13|228
1644501600000|2022-02-10 14:00:00|23.35|23.19|23.51|23.35|23.56|23.4|23.34|23.18|431
1644501900000|2022-02-10 14:05:00|23.48|23.32|23.58|23.42|23.63|23.47|23.46|23.3|436
1644502200000|2022-02-10 14:10:00|23.59|23.43|23.66|23.5|23.7|23.54|23.5|23.34|281
1644502500000|2022-02-10 14:15:00|23.64|23.48|23.57|23.41|23.64|23.48|23.56|23.4|286
1644502800000|2022-02-10 14:20:00|23.56|23.4|23.62|23.46|23.67|23.51|23.56|23.4|223
1644503100000|2022-02-10 14:25:00|23.61|23.45|23.63|23.47|23.68|23.52|23.57|23.41|227
1644503400000|2022-02-10 14:30:00|23.62|23.46|23.44|23.28|23.62|23.46|23.39|23.23|1926
1644503700000|2022-02-10 14:35:00|23.41|23.25|23.35|23.19|23.5|23.34|23.3|23.14|1190
1644504000000|2022-02-10 14:40:00|23.34|23.18|23.24|23.08|23.34|23.18|23.19|23.03|856
1644504300000|2022-02-10 14:45:00|23.23|23.07|23.13|22.97|23.29|23.13|23.13|22.97|719
1644504600000|2022-02-10 14:50:00|23.14|22.98|22.98|22.82|23.14|22.98|22.88|22.72|935
1644504900000|2022-02-10 14:55:00|23|22.84|22.93|22.77|23|22.84|22.83|22.67|962
1644505200000|2022-02-10 15:00:00|22.88|22.72|22.67|22.51|22.9|22.74|22.62|22.46|760
1644505500000|2022-02-10 15:05:00|22.71|22.55|22.66|22.5|22.72|22.56|22.61|22.45|743
1644505800000|2022-02-10 15:10:00|22.67|22.51|22.72|22.56|22.77|22.61|22.62|22.46|519
1644506100000|2022-02-10 15:15:00|22.73|22.57|22.78|22.62|22.83|22.67|22.72|22.56|1046
1644506400000|2022-02-10 15:20:00|22.79|22.63|22.84|22.68|22.85|22.69|22.74|22.58|791
1644506700000|2022-02-10 15:25:00|22.85|22.69|22.78|22.62|22.89|22.73|22.78|22.62|408
1644507000000|2022-02-10 15:30:00|22.76|22.6|22.79|22.63|22.83|22.67|22.68|22.52|308
1644507300000|2022-02-10 15:35:00|22.78|22.62|22.63|22.47|22.84|22.68|22.63|22.47|828
1644507600000|2022-02-10 15:40:00|22.66|22.5|22.67|22.51|22.73|22.57|22.58|22.42|699
1644507900000|2022-02-10 15:45:00|22.68|22.52|22.73|22.57|22.78|22.62|22.68|22.52|323
1644508200000|2022-02-10 15:50:00|22.78|22.62|23.02|22.86|23.06|22.9|22.73|22.57|652
1644508500000|2022-02-10 15:55:00|23.04|22.88|23.07|22.91|23.12|22.96|23.01|22.85|513
1644508800000|2022-02-10 16:00:00|23.12|22.96|23.06|22.9|23.22|23.06|23.01|22.85|2189
1644509100000|2022-02-10 16:05:00|23.07|22.91|22.96|22.8|23.11|22.95|22.95|22.79|470
1644509400000|2022-02-10 16:10:00|22.95|22.79|23.12|22.96|23.12|22.96|22.95|22.79|480
1644509700000|2022-02-10 16:15:00|23.1|22.94|23.16|23|23.17|23.01|23.02|22.86|571
1644510000000|2022-02-10 16:20:00|23.12|22.96|23.12|22.96|23.22|23.06|23.11|22.95|371
1644510300000|2022-02-10 16:25:00|23.15|22.99|23.16|23|23.22|23.06|23.06|22.9|394
1644510600000|2022-02-10 16:30:00|23.17|23.01|23.42|23.26|23.42|23.26|23.17|23.01|549
1644510900000|2022-02-10 16:35:00|23.37|23.21|23.37|23.21|23.42|23.26|23.32|23.16|205
1644511200000|2022-02-10 16:40:00|23.32|23.16|23.16|23|23.37|23.21|23.16|23|242
1644511500000|2022-02-10 16:45:00|23.15|22.99|23.05|22.89|23.15|22.99|23|22.84|346
1644511800000|2022-02-10 16:50:00|23.04|22.88|23.05|22.89|23.1|22.94|22.99|22.83|270
1644512100000|2022-02-10 16:55:00|23.04|22.88|22.9|22.74|23.04|22.88|22.89|22.73|269
1644512400000|2022-02-10 17:00:00|22.89|22.73|22.95|22.79|23|22.84|22.89|22.73|571
1644512700000|2022-02-10 17:05:00|22.96|22.8|22.95|22.79|23|22.84|22.89|22.73|138
1644513000000|2022-02-10 17:10:00|22.94|22.78|22.94|22.78|23|22.84|22.89|22.73|232
1644513300000|2022-02-10 17:15:00|22.95|22.79|22.9|22.74|23|22.84|22.89|22.73|156
1644513600000|2022-02-10 17:20:00|22.89|22.73|22.89|22.73|22.9|22.74|22.89|22.73|116
1644513900000|2022-02-10 17:25:00|22.84|22.68|22.89|22.73|22.89|22.73|22.84|22.68|140
1644514200000|2022-02-10 17:30:00|22.88|22.72|23|22.84|23|22.84|22.83|22.67|381
1644514500000|2022-02-10 17:35:00|22.99|22.83|22.89|22.73|23|22.84|22.89|22.73|119
1644514800000|2022-02-10 17:40:00|22.88|22.72|22.94|22.78|22.95|22.79|22.88|22.72|212
1644515100000|2022-02-10 17:45:00|22.89|22.73|23.43|23.27|23.54|23.38|22.89|22.73|2204
1644515400000|2022-02-10 17:50:00|23.41|23.25|23.43|23.27|23.59|23.43|23.33|23.17|816
1644515700000|2022-02-10 17:55:00|23.38|23.22|23.43|23.27|23.54|23.38|23.34|23.18|906
1644516000000|2022-02-10 18:00:00|23.41|23.25|23.37|23.21|23.48|23.32|23.37|23.21|620
1644516300000|2022-02-10 18:05:00|23.38|23.22|23.45|23.29|23.52|23.36|23.27|23.11|326
1644516600000|2022-02-10 18:10:00|23.43|23.27|23.53|23.37|23.58|23.42|23.4|23.24|278
1644516900000|2022-02-10 18:15:00|23.56|23.4|23.9|23.74|23.9|23.74|23.56|23.4|529
1644517200000|2022-02-10 18:20:00|23.88|23.72|23.84|23.68|23.91|23.75|23.79|23.63|463
1644517500000|2022-02-10 18:25:00|23.82|23.66|24.06|23.9|24.06|23.9|23.79|23.63|806
1644517800000|2022-02-10 18:30:00|24.07|23.91|24.23|24.07|24.23|24.07|23.96|23.8|1014
1644518100000|2022-02-10 18:35:00|24.25|24.09|24.4|24.24|24.5|24.34|24.23|24.07|1255
1644518400000|2022-02-10 18:40:00|24.36|24.2|24.22|24.06|24.41|24.25|24.2|24.04|1096
1644518700000|2022-02-10 18:45:00|24.2|24.04|24.25|24.09|24.3|24.14|24.09|23.93|684
1644519000000|2022-02-10 18:50:00|24.24|24.08|24.19|24.03|24.29|24.13|24.14|23.98|678
1644519300000|2022-02-10 18:55:00|24.14|23.98|23.98|23.82|24.3|24.14|23.98|23.82|514
1644519600000|2022-02-10 19:00:00|23.99|23.83|24.25|24.09|24.25|24.09|23.93|23.77|620
1644519900000|2022-02-10 19:05:00|24.2|24.04|24.15|23.99|24.31|24.15|24.14|23.98|477
1644520200000|2022-02-10 19:10:00|24.14|23.98|24.35|24.19|24.4|24.24|24.14|23.98|595
1644520500000|2022-02-10 19:15:00|24.4|24.24|24.52|24.36|24.52|24.36|24.35|24.19|402
1644520800000|2022-02-10 19:20:00|24.51|24.35|24.3|24.14|24.52|24.36|24.3|24.14|557
1644521100000|2022-02-10 19:25:00|24.31|24.15|24.24|24.08|24.35|24.19|24.14|23.98|562
1644521400000|2022-02-10 19:30:00|24.25|24.09|24.19|24.03|24.29|24.13|24.14|23.98|425
1644521700000|2022-02-10 19:35:00|24.18|24.02|24.18|24.02|24.29|24.13|24.02|23.86|464
1644522000000|2022-02-10 19:40:00|24.13|23.97|24.24|24.08|24.29|24.13|24.02|23.86|710
1644522300000|2022-02-10 19:45:00|24.23|24.07|24.35|24.19|24.35|24.19|24.09|23.93|430
1644522600000|2022-02-10 19:50:00|24.33|24.17|24.47|24.31|24.47|24.31|24.3|24.14|728
1644522900000|2022-02-10 19:55:00|24.46|24.3|24.52|24.36|24.58|24.42|24.41|24.25|459
1644523200000|2022-02-10 20:00:00|24.51|24.35|24.46|24.3|24.68|24.52|24.41|24.25|918
1644523500000|2022-02-10 20:05:00|24.51|24.35|24.4|24.24|24.56|24.4|24.4|24.24|796
1644523800000|2022-02-10 20:10:00|24.37|24.21|24.4|24.24|24.45|24.29|24.3|24.14|820
1644524100000|2022-02-10 20:15:00|24.45|24.29|24.4|24.24|24.45|24.29|24.19|24.03|614
1644524400000|2022-02-10 20:20:00|24.41|24.25|24.46|24.3|24.62|24.46|24.35|24.19|611
1644524700000|2022-02-10 20:25:00|24.45|24.29|24.66|24.5|24.67|24.51|24.45|24.29|877
1644525000000|2022-02-10 20:30:00|24.64|24.48|24.88|24.72|24.88|24.72|24.64|24.48|1157
1644525300000|2022-02-10 20:35:00|24.83|24.67|24.78|24.62|24.99|24.83|24.73|24.57|918
1644525600000|2022-02-10 20:40:00|24.73|24.57|24.93|24.77|24.98|24.82|24.72|24.56|713
1644525900000|2022-02-10 20:45:00|24.94|24.78|25.01|24.85|25.09|24.93|24.93|24.77|929
1644526200000|2022-02-10 20:50:00|25.04|24.88|24.93|24.77|25.13|24.97|24.76|24.6|1673
1644526500000|2022-02-10 20:55:00|24.67|24.51|24.61|24.45|24.71|24.55|24.55|24.39|3214
1644526800000|2022-02-10 21:00:00|24.6|24.44|24.66|24.5|24.72|24.56|24.6|24.44|1288
1644527100000|2022-02-10 21:05:00|24.61|24.45|24.56|24.4|24.67|24.51|24.56|24.4|562
1644527400000|2022-02-10 21:10:00|24.58|24.42|24.71|24.55|24.71|24.55|24.58|24.42|603
1644528600000|2022-02-10 21:30:00|24.75|24.59|24.76|24.6|24.76|24.6|24.75|24.59|634
1644528900000|2022-02-10 21:35:00|24.75|24.59|24.75|24.59|24.76|24.6|24.71|24.55|44
1644529200000|2022-02-10 21:40:00|24.76|24.6|24.76|24.6|24.76|24.6|24.71|24.55|24
1644529500000|2022-02-10 21:45:00|24.75|24.59|24.76|24.6|24.77|24.61|24.71|24.55|57
1644529800000|2022-02-10 21:50:00|24.71|24.55|24.7|24.54|24.76|24.6|24.7|24.54|29
1644530100000|2022-02-10 21:55:00|24.68|24.52|24.63|24.47|24.7|24.54|24.61|24.45|183
1644534000000|2022-02-10 23:00:00|24.65|24.49|24.71|24.55|24.78|24.62|24.63|24.47|13
1644534300000|2022-02-10 23:05:00|24.73|24.57|24.73|24.57|24.73|24.57|24.66|24.5|31
1644534600000|2022-02-10 23:10:00|24.71|24.55|24.66|24.5|24.73|24.57|24.66|24.5|9
1644534900000|2022-02-10 23:15:00|24.65|24.49|24.66|24.5|24.73|24.57|24.65|24.49|16
1644535200000|2022-02-10 23:20:00|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|11
1644535500000|2022-02-10 23:25:00|24.76|24.6|24.77|24.61|24.81|24.65|24.76|24.6|51
1644535800000|2022-02-10 23:30:00|24.79|24.63|24.79|24.63|24.82|24.66|24.76|24.6|4
1644536100000|2022-02-10 23:35:00|24.77|24.61|24.79|24.63|24.82|24.66|24.76|24.6|0
1644536400000|2022-02-10 23:40:00|24.81|24.65|24.81|24.65|24.82|24.66|24.79|24.63|14
1644536700000|2022-02-10 23:45:00|24.79|24.63|24.79|24.63|24.81|24.65|24.77|24.61|13
1644537000000|2022-02-10 23:50:00|24.81|24.65|24.81|24.65|24.81|24.65|24.76|24.6|18
1644537300000|2022-02-10 23:55:00|24.82|24.66|24.86|24.7|24.87|24.71|24.81|24.65|29
1644537600000|2022-02-11 00:00:00|24.87|24.71|24.92|24.76|24.92|24.76|24.84|24.68|22
1644537900000|2022-02-11 00:05:00|24.91|24.75|24.86|24.7|24.92|24.76|24.86|24.7|28
1644538200000|2022-02-11 00:10:00|24.81|24.65|24.87|24.71|24.87|24.71|24.81|24.65|20
1644538500000|2022-02-11 00:15:00|24.91|24.75|24.97|24.81|24.97|24.81|24.87|24.71|125
1644538800000|2022-02-11 00:20:00|25.02|24.86|25.07|24.91|25.12|24.96|25.02|24.86|115
1644539100000|2022-02-11 00:25:00|25.06|24.9|25.02|24.86|25.07|24.91|25.02|24.86|92
1644539400000|2022-02-11 00:30:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|14
1644539700000|2022-02-11 00:35:00|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|0
1644540300000|2022-02-11 00:45:00|25.01|24.85|24.99|24.83|25.02|24.86|24.97|24.81|21
1644540600000|2022-02-11 00:50:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|15
1644540900000|2022-02-11 00:55:00|24.97|24.81|24.97|24.81|24.97|24.81|24.92|24.76|16
1644541200000|2022-02-11 01:00:00|24.96|24.8|24.96|24.8|24.97|24.81|24.92|24.76|10
1644541500000|2022-02-11 01:05:00|24.97|24.81|25.02|24.86|25.02|24.86|24.97|24.81|13
1644541800000|2022-02-11 01:10:00|25.04|24.88|25.02|24.86|25.1|24.94|25.02|24.86|43
1644542100000|2022-02-11 01:15:00|25.01|24.85|24.86|24.7|25.01|24.85|24.83|24.67|31
1644542400000|2022-02-11 01:20:00|24.83|24.67|24.86|24.7|24.87|24.71|24.83|24.67|2
1644542700000|2022-02-11 01:25:00|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|0
1644543000000|2022-02-11 01:30:00|24.87|24.71|24.81|24.65|24.91|24.75|24.81|24.65|9
1644543600000|2022-02-11 01:40:00|24.78|24.62|24.81|24.65|24.81|24.65|24.76|24.6|10
1644543900000|2022-02-11 01:45:00|24.78|24.62|24.82|24.66|24.86|24.7|24.76|24.6|13
1644544200000|2022-02-11 01:50:00|24.84|24.68|24.81|24.65|24.86|24.7|24.81|24.65|8
1644544500000|2022-02-11 01:55:00|24.82|24.66|24.87|24.71|24.91|24.75|24.81|24.65|30
1644544800000|2022-02-11 02:00:00|24.89|24.73|24.94|24.78|24.94|24.78|24.86|24.7|23
1644545100000|2022-02-11 02:05:00|24.96|24.8|24.94|24.78|24.97|24.81|24.92|24.76|8
1644545400000|2022-02-11 02:10:00|24.92|24.76|25.01|24.85|25.02|24.86|24.92|24.76|14
1644545700000|2022-02-11 02:15:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|9
1644546000000|2022-02-11 02:20:00|25.05|24.89|25.07|24.91|25.07|24.91|25.02|24.86|27
1644546300000|2022-02-11 02:25:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|6
1644546600000|2022-02-11 02:30:00|25.06|24.9|25.07|24.91|25.07|24.91|25.02|24.86|8
1644546900000|2022-02-11 02:35:00|25.02|24.86|25.07|24.91|25.07|24.91|25.02|24.86|23
1644547200000|2022-02-11 02:40:00|25.06|24.9|25.07|24.91|25.07|24.91|25.06|24.9|82
1644547500000|2022-02-11 02:45:00|25.05|24.89|25.02|24.86|25.05|24.89|25.02|24.86|10
1644547800000|2022-02-11 02:50:00|25.06|24.9|25.02|24.86|25.06|24.9|25.02|24.86|6
1644548100000|2022-02-11 02:55:00|25.06|24.9|24.96|24.8|25.06|24.9|24.94|24.78|10
1644548400000|2022-02-11 03:00:00|24.97|24.81|25.02|24.86|25.02|24.86|24.96|24.8|8
1644548700000|2022-02-11 03:05:00|25.07|24.91|25.07|24.91|25.12|24.96|25.07|24.91|24
1644549000000|2022-02-11 03:10:00|25.09|24.93|25.07|24.91|25.12|24.96|25.07|24.91|5
1644549600000|2022-02-11 03:20:00|25.06|24.9|25.02|24.86|25.06|24.9|24.97|24.81|9
1644549900000|2022-02-11 03:25:00|25.04|24.88|25.02|24.86|25.07|24.91|25.02|24.86|2
1644550200000|2022-02-11 03:30:00|25.04|24.88|25.07|24.91|25.07|24.91|25.02|24.86|29
1644550500000|2022-02-11 03:35:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|51
1644551100000|2022-02-11 03:45:00|25.11|24.95|25.06|24.9|25.12|24.96|25.02|24.86|24
1644551400000|2022-02-11 03:50:00|25.04|24.88|25.01|24.85|25.04|24.88|24.96|24.8|30
1644551700000|2022-02-11 03:55:00|25.02|24.86|24.96|24.8|25.02|24.86|24.96|24.8|9
1644552000000|2022-02-11 04:00:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|3
1644552300000|2022-02-11 04:05:00|24.97|24.81|24.97|24.81|24.97|24.81|24.96|24.8|18
1644552600000|2022-02-11 04:10:00|24.99|24.83|25.01|24.85|25.02|24.86|24.96|24.8|3
1644552900000|2022-02-11 04:15:00|25.02|24.86|25.02|24.86|25.07|24.91|25.02|24.86|5
1644553200000|2022-02-11 04:20:00|25.04|24.88|25.04|24.88|25.04|24.88|25.02|24.86|19
1644553500000|2022-02-11 04:25:00|25.02|24.86|25.07|24.91|25.07|24.91|25.02|24.86|6
1644553800000|2022-02-11 04:30:00|25.06|24.9|25.12|24.96|25.17|25.01|25.04|24.88|35
1644554100000|2022-02-11 04:35:00|25.14|24.98|25.22|25.06|25.22|25.06|25.12|24.96|28
1644554400000|2022-02-11 04:40:00|25.2|25.04|25.27|25.11|25.28|25.12|25.17|25.01|37
1644554700000|2022-02-11 04:45:00|25.23|25.07|25.33|25.17|25.33|25.17|25.22|25.06|42
1644555000000|2022-02-11 04:50:00|25.29|25.13|25.29|25.13|25.34|25.18|25.28|25.12|26
1644555300000|2022-02-11 04:55:00|25.28|25.12|25.29|25.13|25.31|25.15|25.28|25.12|53
1644555600000|2022-02-11 05:00:00|25.31|25.15|25.34|25.18|25.39|25.23|25.29|25.13|33
1644555900000|2022-02-11 05:05:00|25.33|25.17|25.33|25.17|25.34|25.18|25.29|25.13|17
1644556200000|2022-02-11 05:10:00|25.29|25.13|25.33|25.17|25.38|25.22|25.29|25.13|14
1644556500000|2022-02-11 05:15:00|25.34|25.18|25.38|25.22|25.38|25.22|25.33|25.17|75
1644556800000|2022-02-11 05:20:00|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|33
1644557100000|2022-02-11 05:25:00|||||||||31
1644557400000|2022-02-11 05:30:00|25.41|25.25|25.49|25.33|25.52|25.36|25.39|25.23|62
1644557700000|2022-02-11 05:35:00|25.5|25.34|25.45|25.29|25.55|25.39|25.45|25.29|33
1644558000000|2022-02-11 05:40:00|25.44|25.28|25.44|25.28|25.5|25.34|25.4|25.24|47
1644558300000|2022-02-11 05:45:00|25.45|25.29|25.5|25.34|25.51|25.35|25.45|25.29|22
1644558600000|2022-02-11 05:50:00|25.51|25.35|25.51|25.35|25.51|25.35|25.5|25.34|1
1644558900000|2022-02-11 05:55:00|25.5|25.34|25.45|25.29|25.51|25.35|25.45|25.29|10
1644559200000|2022-02-11 06:00:00|25.46|25.3|25.45|25.29|25.5|25.34|25.45|25.29|4
1644559500000|2022-02-11 06:05:00|25.46|25.3|25.35|25.19|25.46|25.3|25.34|25.18|13
1644559800000|2022-02-11 06:10:00|25.34|25.18|25.35|25.19|25.35|25.19|25.3|25.14|21
1644560100000|2022-02-11 06:15:00|25.36|25.2|25.36|25.2|25.4|25.24|25.35|25.19|13
1644560400000|2022-02-11 06:20:00|25.35|25.19|25.38|25.22|25.4|25.24|25.35|25.19|19
1644560700000|2022-02-11 06:25:00|25.36|25.2|25.35|25.19|25.4|25.24|25.35|25.19|33
1644561000000|2022-02-11 06:30:00|25.32|25.16|25.4|25.24|25.4|25.24|25.3|25.14|27
1644561300000|2022-02-11 06:35:00|25.41|25.25|25.41|25.25|25.43|25.27|25.4|25.24|44
1644561600000|2022-02-11 06:40:00|25.46|25.3|25.4|25.24|25.51|25.35|25.4|25.24|61
1644561900000|2022-02-11 06:45:00|25.39|25.23|25.4|25.24|25.4|25.24|25.39|25.23|19
1644562200000|2022-02-11 06:50:00|25.39|25.23|25.34|25.18|25.39|25.23|25.34|25.18|44
1644562500000|2022-02-11 06:55:00|25.32|25.16|25.29|25.13|25.34|25.18|25.29|25.13|27
1644562800000|2022-02-11 07:00:00|25.24|25.08|25.23|25.07|25.26|25.1|25.19|25.03|52
1644563100000|2022-02-11 07:05:00|25.24|25.08|25.13|24.97|25.24|25.08|25.1|24.94|40
1644563400000|2022-02-11 07:10:00|25.12|24.96|25.02|24.86|25.13|24.97|25.02|24.86|49
1644563700000|2022-02-11 07:15:00|24.99|24.83|25.13|24.97|25.13|24.97|24.99|24.83|46
1644564000000|2022-02-11 07:20:00|25.09|24.93|25.03|24.87|25.18|25.02|25.03|24.87|58
1644564300000|2022-02-11 07:25:00|25.05|24.89|25.12|24.96|25.13|24.97|25.03|24.87|54
1644564600000|2022-02-11 07:30:00|25.08|24.92|25.13|24.97|25.13|24.97|25.07|24.91|26
1644564900000|2022-02-11 07:35:00|25.1|24.94|25.05|24.89|25.13|24.97|25.02|24.86|53
1644565200000|2022-02-11 07:40:00|25.07|24.91|25.07|24.91|25.12|24.96|25.02|24.86|31
1644565500000|2022-02-11 07:45:00|25.1|24.94|25.07|24.91|25.12|24.96|25.04|24.88|52
1644565800000|2022-02-11 07:50:00|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|23
1644566100000|2022-02-11 07:55:00|25.04|24.88|25.07|24.91|25.07|24.91|25.02|24.86|53
1644566400000|2022-02-11 08:00:00|25.08|24.92|24.97|24.81|25.18|25.02|24.97|24.81|185
1644566700000|2022-02-11 08:05:00|25.02|24.86|24.82|24.66|25.02|24.86|24.82|24.66|115
1644567000000|2022-02-11 08:10:00|24.77|24.61|24.76|24.6|24.77|24.61|24.71|24.55|69
1644567300000|2022-02-11 08:15:00|24.71|24.55|24.82|24.66|24.89|24.73|24.71|24.55|114
1644567600000|2022-02-11 08:20:00|24.84|24.68|24.92|24.76|24.97|24.81|24.82|24.66|70
1644567900000|2022-02-11 08:25:00|24.94|24.78|24.87|24.71|24.97|24.81|24.87|24.71|69
1644568200000|2022-02-11 08:30:00|24.86|24.7|24.92|24.76|24.92|24.76|24.77|24.61|86
1644568500000|2022-02-11 08:35:00|24.94|24.78|25.13|24.97|25.13|24.97|24.92|24.76|62
1644568800000|2022-02-11 08:40:00|25.1|24.94|25.13|24.97|25.13|24.97|25.02|24.86|129
1644569100000|2022-02-11 08:45:00|25.1|24.94|25.02|24.86|25.1|24.94|25|24.84|72
1644569400000|2022-02-11 08:50:00|25|24.84|25.02|24.86|25.07|24.91|24.97|24.81|29
1644569700000|2022-02-11 08:55:00|25.03|24.87|25.13|24.97|25.13|24.97|24.97|24.81|54
1644570000000|2022-02-11 09:00:00|25.12|24.96|25.07|24.91|25.13|24.97|25.07|24.91|70
1644570300000|2022-02-11 09:05:00|25.12|24.96|24.97|24.81|25.12|24.96|24.97|24.81|68
1644570600000|2022-02-11 09:10:00|24.99|24.83|25.02|24.86|25.07|24.91|24.97|24.81|88
1644570900000|2022-02-11 09:15:00|25|24.84|24.97|24.81|25.02|24.86|24.92|24.76|63
1644571200000|2022-02-11 09:20:00|25.02|24.86|25.05|24.89|25.07|24.91|24.97|24.81|60
1644571500000|2022-02-11 09:25:00|25.02|24.86|25.02|24.86|25.07|24.91|25.02|24.86|57
1644571800000|2022-02-11 09:30:00|25.05|24.89|25.17|25.01|25.2|25.04|25.05|24.89|122
1644572100000|2022-02-11 09:35:00|25.2|25.04|25.23|25.07|25.28|25.12|25.17|25.01|94
1644572400000|2022-02-11 09:40:00|25.25|25.09|25.23|25.07|25.29|25.13|25.19|25.03|157
1644572700000|2022-02-11 09:45:00|25.21|25.05|25.18|25.02|25.23|25.07|25.13|24.97|53
1644573000000|2022-02-11 09:50:00|25.22|25.06|25.23|25.07|25.29|25.13|25.2|25.04|89
1644573300000|2022-02-11 09:55:00|25.21|25.05|25.18|25.02|25.23|25.07|25.18|25.02|98
1644573600000|2022-02-11 10:00:00|25.14|24.98|25.08|24.92|25.19|25.03|25.08|24.92|216
1644573900000|2022-02-11 10:05:00|25.13|24.97|25.13|24.97|25.13|24.97|25.08|24.92|143
1644574200000|2022-02-11 10:10:00|25.11|24.95|25.13|24.97|25.13|24.97|25.08|24.92|40
1644574500000|2022-02-11 10:15:00|25.1|24.94|25.13|24.97|25.13|24.97|25.08|24.92|25
1644574800000|2022-02-11 10:20:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|34
1644575100000|2022-02-11 10:25:00|25.09|24.93|25.13|24.97|25.14|24.98|25.08|24.92|39
1644575400000|2022-02-11 10:30:00|25.11|24.95|25.09|24.93|25.14|24.98|25.08|24.92|81
1644575700000|2022-02-11 10:35:00|25.08|24.92|25.09|24.93|25.13|24.97|25.08|24.92|53
1644576000000|2022-02-11 10:40:00|25.08|24.92|25.08|24.92|25.09|24.93|25.03|24.87|62
1644576300000|2022-02-11 10:45:00|25.06|24.9|25.08|24.92|25.13|24.97|25.03|24.87|33
1644576600000|2022-02-11 10:50:00|25.06|24.9|24.98|24.82|25.08|24.92|24.98|24.82|95
1644576900000|2022-02-11 10:55:00|25|24.84|24.97|24.81|25|24.84|24.97|24.81|33
1644577200000|2022-02-11 11:00:00|25|24.84|25.07|24.91|25.07|24.91|24.97|24.81|61
1644577500000|2022-02-11 11:05:00|25.12|24.96|25.07|24.91|25.12|24.96|25.07|24.91|51
1644577800000|2022-02-11 11:10:00|25.12|24.96|25.12|24.96|25.12|24.96|25.07|24.91|75
1644578100000|2022-02-11 11:15:00|25.1|24.94|25.17|25.01|25.17|25.01|25.07|24.91|247
1644578400000|2022-02-11 11:20:00|25.18|25.02|25.18|25.02|25.18|25.02|25.17|25.01|146
1644578700000|2022-02-11 11:25:00|25.17|25.01|25.13|24.97|25.24|25.08|25.13|24.97|111
1644579000000|2022-02-11 11:30:00|25.15|24.99|25.18|25.02|25.18|25.02|25.13|24.97|38
1644579300000|2022-02-11 11:35:00|25.19|25.03|25.13|24.97|25.23|25.07|25.12|24.96|72
1644579600000|2022-02-11 11:40:00|25.12|24.96|25.18|25.02|25.18|25.02|25.08|24.92|179
1644579900000|2022-02-11 11:45:00|25.23|25.07|25.18|25.02|25.23|25.07|25.18|25.02|70
1644580200000|2022-02-11 11:50:00|25.17|25.01|25.19|25.03|25.23|25.07|25.17|25.01|39
1644580500000|2022-02-11 11:55:00|25.18|25.02|25.18|25.02|25.19|25.03|25.17|25.01|17
1644580800000|2022-02-11 12:00:00|25.17|25.01|25.13|24.97|25.18|25.02|25.07|24.91|99
1644581100000|2022-02-11 12:05:00|25.12|24.96|25.07|24.91|25.18|25.02|25.02|24.86|60
1644581400000|2022-02-11 12:10:00|25.02|24.86|24.97|24.81|25.07|24.91|24.97|24.81|70
1644581700000|2022-02-11 12:15:00|24.95|24.79|24.97|24.81|24.97|24.81|24.92|24.76|72
1644582000000|2022-02-11 12:20:00|24.96|24.8|24.92|24.76|24.97|24.81|24.91|24.75|108
1644582300000|2022-02-11 12:25:00|24.91|24.75|24.71|24.55|24.91|24.75|24.71|24.55|175
1644582600000|2022-02-11 12:30:00|24.76|24.6|24.76|24.6|24.76|24.6|24.66|24.5|81
1644582900000|2022-02-11 12:35:00|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|6
1644583200000|2022-02-11 12:40:00|24.71|24.55|24.82|24.66|24.82|24.66|24.71|24.55|70
1644583500000|2022-02-11 12:45:00|24.87|24.71|24.89|24.73|24.92|24.76|24.82|24.66|143
1644583800000|2022-02-11 12:50:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|156
1644584100000|2022-02-11 12:55:00|24.9|24.74|24.82|24.66|24.92|24.76|24.82|24.66|45
1644584400000|2022-02-11 13:00:00|24.87|24.71|24.82|24.66|24.87|24.71|24.82|24.66|191
1644584700000|2022-02-11 13:05:00|24.77|24.61|24.72|24.56|24.82|24.66|24.71|24.55|82
1644585000000|2022-02-11 13:10:00|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|111
1644585300000|2022-02-11 13:15:00|24.69|24.53|24.61|24.45|24.72|24.56|24.56|24.4|147
1644585600000|2022-02-11 13:20:00|24.58|24.42|24.56|24.4|24.61|24.45|24.51|24.35|105
1644585900000|2022-02-11 13:25:00|||||||||62
1644586200000|2022-02-11 13:30:00|24.51|24.35|24.46|24.3|24.56|24.4|24.46|24.3|135
1644586500000|2022-02-11 13:35:00|24.41|24.25|24.4|24.24|24.46|24.3|24.4|24.24|66
1644586800000|2022-02-11 13:40:00|24.36|24.2|24.39|24.23|24.39|24.23|24.24|24.08|314
1644587100000|2022-02-11 13:45:00|24.4|24.24|24.29|24.13|24.4|24.24|24.29|24.13|298
1644587400000|2022-02-11 13:50:00|24.27|24.11|24.29|24.13|24.34|24.18|24.24|24.08|138
1644587700000|2022-02-11 13:55:00|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|110
1644588000000|2022-02-11 14:00:00|24.37|24.21|24.24|24.08|24.39|24.23|24.24|24.08|436
1644588300000|2022-02-11 14:05:00|24.27|24.11|24.34|24.18|24.34|24.18|24.24|24.08|231
1644588600000|2022-02-11 14:10:00|24.32|24.16|24.44|24.28|24.44|24.28|24.32|24.16|301
1644588900000|2022-02-11 14:15:00|24.42|24.26|24.52|24.36|24.54|24.38|24.39|24.23|154
1644589200000|2022-02-11 14:20:00|24.51|24.35|24.55|24.39|24.6|24.44|24.49|24.33|114
1644589500000|2022-02-11 14:25:00|24.54|24.38|24.55|24.39|24.55|24.39|24.49|24.33|126
1644589800000|2022-02-11 14:30:00|24.54|24.38|24.65|24.49|24.65|24.49|24.39|24.23|739
1644590100000|2022-02-11 14:35:00|24.66|24.5|24.76|24.6|24.85|24.69|24.65|24.49|1280
1644590400000|2022-02-11 14:40:00|24.75|24.59|24.75|24.59|24.81|24.65|24.65|24.49|544
1644590700000|2022-02-11 14:45:00|24.72|24.56|24.43|24.27|24.72|24.56|24.38|24.22|663
1644591000000|2022-02-11 14:50:00|24.41|24.25|24.54|24.38|24.54|24.38|24.38|24.22|387
1644591300000|2022-02-11 14:55:00|24.53|24.37|24.86|24.7|24.91|24.75|24.48|24.32|530
1644591600000|2022-02-11 15:00:00|24.91|24.75|24.75|24.59|24.96|24.8|24.69|24.53|912
1644591900000|2022-02-11 15:05:00|24.77|24.61|24.7|24.54|24.8|24.64|24.54|24.38|423
1644592200000|2022-02-11 15:10:00|24.69|24.53|24.91|24.75|25.02|24.86|24.69|24.53|537
1644592500000|2022-02-11 15:15:00|24.86|24.7|24.96|24.8|25.07|24.91|24.86|24.7|622
1644592800000|2022-02-11 15:20:00|24.95|24.79|24.85|24.69|24.95|24.79|24.8|24.64|407
1644593100000|2022-02-11 15:25:00|24.82|24.66|24.8|24.64|24.85|24.69|24.69|24.53|458
1644593400000|2022-02-11 15:30:00|24.77|24.61|24.85|24.69|24.9|24.74|24.63|24.47|431
1644593700000|2022-02-11 15:35:00|24.87|24.71|24.75|24.59|24.96|24.8|24.7|24.54|334
1644594000000|2022-02-11 15:40:00|24.72|24.56|24.8|24.64|24.85|24.69|24.69|24.53|322
1644594300000|2022-02-11 15:45:00|24.81|24.65|24.85|24.69|24.9|24.74|24.7|24.54|336
1644594600000|2022-02-11 15:50:00|24.82|24.66|24.91|24.75|25.01|24.85|24.8|24.64|334
1644594900000|2022-02-11 15:55:00|24.95|24.79|25|24.84|25.03|24.87|24.9|24.74|232
1644595200000|2022-02-11 16:00:00|25.01|24.85|24.73|24.57|25.01|24.85|24.71|24.55|6274
1644595500000|2022-02-11 16:05:00|24.74|24.58|25.05|24.89|25.1|24.94|24.74|24.58|453
1644595800000|2022-02-11 16:10:00|25.06|24.9|25.05|24.89|25.11|24.95|24.95|24.79|233
1644596100000|2022-02-11 16:15:00|25.06|24.9|25.07|24.91|25.17|25.01|25.03|24.87|746
1644596400000|2022-02-11 16:20:00|25.06|24.9|25.01|24.85|25.16|25|24.98|24.82|556
1644596700000|2022-02-11 16:25:00|25.06|24.9|25.12|24.96|25.17|25.01|25|24.84|397
1644597000000|2022-02-11 16:30:00|25.16|25|25.22|25.06|25.26|25.1|25.06|24.9|399
1644597300000|2022-02-11 16:35:00|25.21|25.05|25.33|25.17|25.38|25.22|25.17|25.01|447
1644597600000|2022-02-11 16:40:00|25.38|25.22|25.42|25.26|25.48|25.32|25.33|25.17|627
1644597900000|2022-02-11 16:45:00|25.43|25.27|25.22|25.06|25.43|25.27|25.16|25|318
1644598200000|2022-02-11 16:50:00|25.23|25.07|25.22|25.06|25.33|25.17|25.16|25|223
1644598500000|2022-02-11 16:55:00|25.21|25.05|25.16|25|25.22|25.06|25.06|24.9|261
1644598800000|2022-02-11 17:00:00|25.17|25.01|25.16|25|25.27|25.11|25.11|24.95|352
1644599100000|2022-02-11 17:05:00|25.14|24.98|25.06|24.9|25.21|25.05|25.06|24.9|217
1644599400000|2022-02-11 17:10:00|25.11|24.95|25.01|24.85|25.11|24.95|24.95|24.79|589
1644599700000|2022-02-11 17:15:00|25|24.84|25.17|25.01|25.22|25.06|24.95|24.79|417
1644600000000|2022-02-11 17:20:00|25.19|25.03|25.21|25.05|25.26|25.1|25.16|25|325
1644600300000|2022-02-11 17:25:00|25.22|25.06|25.06|24.9|25.26|25.1|25.01|24.85|282
1644600600000|2022-02-11 17:30:00|25.08|24.92|25|24.84|25.11|24.95|24.95|24.79|295
1644600900000|2022-02-11 17:35:00|25.01|24.85|25.03|24.87|25.11|24.95|24.95|24.79|338
1644601200000|2022-02-11 17:40:00|25.01|24.85|25.11|24.95|25.11|24.95|25|24.84|246
1644601500000|2022-02-11 17:45:00|25.16|25|25.27|25.11|25.27|25.11|25.11|24.95|298
1644601800000|2022-02-11 17:50:00|25.26|25.1|25.37|25.21|25.47|25.31|25.26|25.1|334
1644602100000|2022-02-11 17:55:00|25.34|25.18|25.37|25.21|25.42|25.26|25.32|25.16|422
1644602400000|2022-02-11 18:00:00|25.36|25.2|25.37|25.21|25.38|25.22|25.27|25.11|265
1644602700000|2022-02-11 18:05:00|25.38|25.22|25.16|25|25.4|25.24|25.11|24.95|298
1644603000000|2022-02-11 18:10:00|25.19|25.03|25.27|25.11|25.27|25.11|25.16|25|192
1644603300000|2022-02-11 18:15:00|25.22|25.06|25.22|25.06|25.33|25.17|25.17|25.01|151
1644603600000|2022-02-11 18:20:00|25.17|25.01|25.22|25.06|25.27|25.11|25.17|25.01|199
1644603900000|2022-02-11 18:25:00|25.27|25.11|25.53|25.37|25.53|25.37|25.22|25.06|328
1644604200000|2022-02-11 18:30:00|25.58|25.42|25.81|25.65|25.86|25.7|25.58|25.42|763
1644604500000|2022-02-11 18:35:00|25.85|25.69|26.44|26.28|26.44|26.28|25.83|25.67|1836
1644604800000|2022-02-11 18:40:00|26.47|26.31|26.72|26.56|26.8|26.64|26.23|26.07|2636
1644605100000|2022-02-11 18:45:00|26.77|26.61|26.82|26.66|27.25|27.09|26.77|26.61|2066
1644605400000|2022-02-11 18:50:00|26.77|26.61|26.56|26.4|27.09|26.93|26.51|26.35|1420
1644605700000|2022-02-11 18:55:00|26.61|26.45|26.84|26.68|26.84|26.68|26.51|26.35|1132
1644606000000|2022-02-11 19:00:00|26.89|26.73|27.1|26.94|27.53|27.37|26.64|26.48|3251
1644606300000|2022-02-11 19:05:00|27.11|26.95|27.16|27|27.47|27.31|26.84|26.68|2383
1644606600000|2022-02-11 19:10:00|27.15|26.99|27.2|27.04|27.42|27.26|27.07|26.91|1536
1644606900000|2022-02-11 19:15:00|27.25|27.09|26.89|26.73|27.3|27.14|26.68|26.52|1879
1644607200000|2022-02-11 19:20:00|26.94|26.78|27.2|27.04|27.25|27.09|26.84|26.68|932
1644607500000|2022-02-11 19:25:00|27.25|27.09|27.57|27.41|27.63|27.47|27.2|27.04|1349
1644607800000|2022-02-11 19:30:00|27.53|27.37|27.11|26.95|27.69|27.53|27.06|26.9|1666
1644608100000|2022-02-11 19:35:00|27.16|27|27.61|27.45|27.61|27.45|27.11|26.95|1521
1644608400000|2022-02-11 19:40:00|27.56|27.4|27.87|27.71|27.93|27.77|27.56|27.4|1533
1644608700000|2022-02-11 19:45:00|27.85|27.69|28.13|27.97|28.18|28.02|27.77|27.61|1410
1644609000000|2022-02-11 19:50:00|28.14|27.98|28.27|28.11|28.56|28.4|28.08|27.92|1892
1644609300000|2022-02-11 19:55:00|28.22|28.06|27.72|27.56|28.28|28.12|27.71|27.55|1728
1644609600000|2022-02-11 20:00:00|27.74|27.58|27.43|27.27|27.83|27.67|27.41|27.25|895
1644609900000|2022-02-11 20:05:00|27.44|27.28|27.9|27.74|27.95|27.79|27.42|27.26|2250
1644610200000|2022-02-11 20:10:00|27.85|27.69|28|27.84|28.11|27.95|27.75|27.59|1586
1644610500000|2022-02-11 20:15:00|28.04|27.88|27.94|27.78|28.04|27.88|27.46|27.3|1656
1644610800000|2022-02-11 20:20:00|27.95|27.79|27.73|27.57|28.01|27.85|27.63|27.47|1156
1644611100000|2022-02-11 20:25:00|27.71|27.55|27.45|27.29|27.73|27.57|27.31|27.15|1419
1644611400000|2022-02-11 20:30:00|27.5|27.34|27.54|27.38|27.82|27.66|27.44|27.28|892
1644611700000|2022-02-11 20:35:00|27.57|27.41|27.71|27.55|27.76|27.6|27.44|27.28|840
1644612000000|2022-02-11 20:40:00|27.76|27.6|27.62|27.46|28.02|27.86|27.49|27.33|1215
1644612300000|2022-02-11 20:45:00|27.64|27.48|27.01|26.85|27.69|27.53|27.01|26.85|1308
1644612600000|2022-02-11 20:50:00|26.97|26.81|27.26|27.1|27.34|27.18|26.96|26.8|1439
1644612900000|2022-02-11 20:55:00|27.24|27.08|27.87|27.71|27.88|27.72|26.88|26.72|4055
1644613200000|2022-02-11 21:00:00|27.85|27.69|27.68|27.52|27.92|27.76|27.62|27.46|1492
1644613500000|2022-02-11 21:05:00|27.72|27.56|27.66|27.5|27.82|27.66|27.66|27.5|987
1644613800000|2022-02-11 21:10:00|27.71|27.55|27.61|27.45|27.81|27.65|27.61|27.45|992
1644615000000|2022-02-11 21:30:00|27.34|27.18|27.42|27.26|27.43|27.27|27.27|27.11|133
1644615300000|2022-02-11 21:35:00|27.43|27.27|27.47|27.31|27.49|27.33|27.31|27.15|123
1644615600000|2022-02-11 21:40:00|27.42|27.26|27.42|27.26|27.43|27.27|27.35|27.19|46
1644615900000|2022-02-11 21:45:00|27.43|27.27|27.26|27.1|27.46|27.3|27.26|27.1|26
1644616200000|2022-02-11 21:50:00|27.3|27.14|27.21|27.05|27.31|27.15|27.21|27.05|147
1644616500000|2022-02-11 21:55:00|27.26|27.1|27.22|27.06|27.26|27.1|27.21|27.05|79
1644793200000|2022-02-13 23:00:00|27.43|27.27|27.61|27.45|27.61|27.45|27.4|27.24|39
1644793500000|2022-02-13 23:05:00|27.63|27.47|27.64|27.48|27.76|27.6|27.58|27.42|43
1644793800000|2022-02-13 23:10:00|27.63|27.47|27.69|27.53|27.69|27.53|27.58|27.42|10
1644794100000|2022-02-13 23:15:00|27.66|27.5|27.54|27.38|27.67|27.51|27.51|27.31|17
1644794400000|2022-02-13 23:20:00|27.46|27.3|27.62|27.46|27.62|27.46|27.46|27.3|30
1644794700000|2022-02-13 23:25:00|27.64|27.48|27.59|27.43|27.64|27.48|27.54|27.38|14
1644795000000|2022-02-13 23:30:00|27.61|27.45|27.59|27.43|27.67|27.51|27.59|27.43|23
1644795300000|2022-02-13 23:35:00|27.57|27.41|27.52|27.36|27.62|27.46|27.52|27.36|19
1644795600000|2022-02-13 23:40:00|27.51|27.35|27.49|27.33|27.57|27.41|27.49|27.33|16
1644795900000|2022-02-13 23:45:00|27.47|27.31|27.26|27.1|27.47|27.31|27.26|27.1|54
1644796200000|2022-02-13 23:50:00|27.24|27.08|27.24|27.08|27.26|27.1|27.21|27.05|13
1644796500000|2022-02-13 23:55:00|27.26|27.1|27.26|27.1|27.29|27.13|27.21|27.05|24
1644796800000|2022-02-14 00:00:00|27.24|27.08|27.19|27.03|27.27|27.11|27.19|27.03|28
1644797100000|2022-02-14 00:05:00|27.21|27.05|27.22|27.06|27.34|27.18|27.16|27|79
1644797400000|2022-02-14 00:10:00|27.27|27.11|27.27|27.11|27.32|27.16|27.22|27.06|76
1644797700000|2022-02-14 00:15:00|27.24|27.08|27.24|27.08|27.32|27.16|27.22|27.06|38
1644798000000|2022-02-14 00:20:00|27.22|27.06|27.27|27.11|27.32|27.16|27.22|27.06|72
1644798300000|2022-02-14 00:25:00|27.29|27.13|27.26|27.1|27.31|27.15|27.21|27.05|179
1644798600000|2022-02-14 00:30:00|27.27|27.11|27.52|27.36|27.52|27.36|27.27|27.11|105
1644798900000|2022-02-14 00:35:00|27.49|27.33|27.42|27.26|27.52|27.36|27.42|27.26|24
1644799200000|2022-02-14 00:40:00|27.39|27.23|27.26|27.1|27.42|27.26|27.26|27.1|52
1644799500000|2022-02-14 00:45:00|27.24|27.08|27.27|27.11|27.31|27.15|27.21|27.05|37
1644799800000|2022-02-14 00:50:00|27.26|27.1|27.27|27.11|27.27|27.11|27.22|27.06|15
1644800100000|2022-02-14 00:55:00|27.26|27.1|27.27|27.11|27.27|27.11|27.24|27.08|3
1644800400000|2022-02-14 01:00:00|27.24|27.08|27.24|27.08|27.37|27.21|27.21|27.05|14
1644800700000|2022-02-14 01:05:00|27.26|27.1|27.22|27.06|27.27|27.11|27.21|27.05|2
1644801000000|2022-02-14 01:10:00|27.26|27.1|27.27|27.11|27.27|27.11|27.21|27.05|22
1644801300000|2022-02-14 01:15:00|27.26|27.1|27.27|27.11|27.27|27.11|27.16|27|35
1644801600000|2022-02-14 01:20:00|27.22|27.06|27.27|27.11|27.32|27.16|27.22|27.06|21
1644801900000|2022-02-14 01:25:00|27.29|27.13|27.32|27.16|27.32|27.16|27.26|27.1|15
1644802200000|2022-02-14 01:30:00|27.34|27.18|27.34|27.18|27.37|27.21|27.32|27.16|35
1644802500000|2022-02-14 01:35:00|27.37|27.21|27.42|27.26|27.47|27.31|27.29|27.13|35
1644802800000|2022-02-14 01:40:00|27.44|27.28|27.47|27.31|27.52|27.36|27.42|27.26|35
1644803100000|2022-02-14 01:45:00|27.52|27.36|27.47|27.31|27.52|27.36|27.42|27.26|83
1644803400000|2022-02-14 01:50:00|27.52|27.36|27.47|27.31|27.52|27.36|27.42|27.26|27
1644803700000|2022-02-14 01:55:00|27.52|27.36|27.47|27.31|27.55|27.39|27.42|27.26|30
1644804000000|2022-02-14 02:00:00|27.52|27.36|27.47|27.31|27.52|27.36|27.42|27.26|40
1644804300000|2022-02-14 02:05:00|27.52|27.36|27.42|27.26|27.52|27.36|27.42|27.26|2
1644804600000|2022-02-14 02:10:00|27.44|27.28|27.42|27.26|27.47|27.31|27.42|27.26|9
1644804900000|2022-02-14 02:15:00|27.47|27.31|27.44|27.28|27.52|27.36|27.42|27.26|31
1644805200000|2022-02-14 02:20:00|27.47|27.31|27.47|27.31|27.52|27.36|27.42|27.26|3
1644805500000|2022-02-14 02:25:00|27.52|27.36|27.52|27.36|27.52|27.36|27.47|27.31|52
1644805800000|2022-02-14 02:30:00|27.47|27.31|27.37|27.21|27.47|27.31|27.32|27.16|47
1644806100000|2022-02-14 02:35:00|27.39|27.23|27.37|27.21|27.42|27.26|27.37|27.21|27
1644806400000|2022-02-14 02:40:00|27.34|27.18|27.27|27.11|27.34|27.18|27.27|27.11|23
1644806700000|2022-02-14 02:45:00|27.24|27.08|27.27|27.11|27.32|27.16|27.24|27.08|26
1644807000000|2022-02-14 02:50:00|||||||||6
1644807300000|2022-02-14 02:55:00|27.24|27.08|27.27|27.11|27.32|27.16|27.22|27.06|1
1644807600000|2022-02-14 03:00:00|27.29|27.13|27.27|27.11|27.32|27.16|27.27|27.11|1
1644807900000|2022-02-14 03:05:00|27.29|27.13|27.37|27.21|27.39|27.23|27.27|27.11|9
1644808200000|2022-02-14 03:10:00|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|4
1644808500000|2022-02-14 03:15:00|27.32|27.16|27.21|27.05|27.37|27.21|27.16|27|39
1644808800000|2022-02-14 03:20:00|27.19|27.03|27.22|27.06|27.22|27.06|27.16|27|10
1644809100000|2022-02-14 03:25:00|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|6
1644809400000|2022-02-14 03:30:00|27.21|27.05|27.11|26.95|27.21|27.05|27.06|26.9|56
1644809700000|2022-02-14 03:35:00|27.16|27|27.11|26.95|27.16|27|27.11|26.95|23
1644810000000|2022-02-14 03:40:00|27.16|27|27.16|27|27.17|27.01|27.11|26.95|4
1644810300000|2022-02-14 03:45:00|27.19|27.03|27.16|27|27.22|27.06|27.16|27|1
1644810600000|2022-02-14 03:50:00|27.12|26.96|27.16|27|27.16|27|27.12|26.96|3
1644810900000|2022-02-14 03:55:00|27.14|26.98|27.11|26.95|27.16|27|27.09|26.93|6
1644811200000|2022-02-14 04:00:00|27.14|26.98|27.16|27|27.16|27|27.11|26.95|5
1644811500000|2022-02-14 04:05:00|27.14|26.98|27.16|27|27.16|27|27.11|26.95|17
1644811800000|2022-02-14 04:10:00|27.17|27.01|27.16|27|27.21|27.05|27.16|27|6
1644812100000|2022-02-14 04:15:00|27.11|26.95|27.16|27|27.19|27.03|27.11|26.95|21
1644812400000|2022-02-14 04:20:00|27.19|27.03|27.16|27|27.19|27.03|27.16|27|1
1644812700000|2022-02-14 04:25:00|27.19|27.03|27.16|27|27.19|27.03|27.16|27|2
1644813000000|2022-02-14 04:30:00|27.11|26.95|27.16|27|27.16|27|27.11|26.95|3
1644813300000|2022-02-14 04:35:00|27.19|27.03|27.21|27.05|27.22|27.06|27.16|27|20
1644813600000|2022-02-14 04:40:00|27.24|27.08|27.21|27.05|27.27|27.11|27.21|27.05|8
1644813900000|2022-02-14 04:45:00|27.17|27.01|27.21|27.05|27.21|27.05|27.17|27.01|1
1644814200000|2022-02-14 04:50:00|27.19|27.03|27.19|27.03|27.21|27.05|27.16|27|4
1644814500000|2022-02-14 04:55:00|27.21|27.05|27.16|27|27.21|27.05|27.16|27|9
1644814800000|2022-02-14 05:00:00|27.11|26.95|27.11|26.95|27.14|26.98|27.06|26.9|9
1644815100000|2022-02-14 05:05:00|27.14|26.98|27.17|27.01|27.21|27.05|27.14|26.98|1
1644815400000|2022-02-14 05:10:00|27.16|27|27.19|27.03|27.21|27.05|27.16|27|7
1644815700000|2022-02-14 05:15:00|27.21|27.05|27.21|27.05|27.21|27.05|27.16|27|17
1644816300000|2022-02-14 05:25:00|27.16|27|27.16|27|27.21|27.05|27.16|27|13
1644816600000|2022-02-14 05:30:00|27.17|27.01|27.17|27.01|27.21|27.05|27.16|27|40
1644816900000|2022-02-14 05:35:00|27.19|27.03|27.17|27.01|27.22|27.06|27.16|27|12
1644817200000|2022-02-14 05:40:00|27.19|27.03|27.22|27.06|27.22|27.06|27.17|27.01|4
1644817500000|2022-02-14 05:45:00|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|3
1644817800000|2022-02-14 05:50:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|11
1644818100000|2022-02-14 05:55:00|27.27|27.11|27.27|27.11|27.32|27.16|27.26|27.1|16
1644818400000|2022-02-14 06:00:00|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|5
1644818700000|2022-02-14 06:05:00|27.26|27.1|27.32|27.16|27.32|27.16|27.26|27.1|17
1644819000000|2022-02-14 06:10:00|27.31|27.15|27.27|27.11|27.32|27.16|27.27|27.11|5
1644819300000|2022-02-14 06:15:00|27.32|27.16|27.32|27.16|27.32|27.16|27.27|27.11|1
1644819600000|2022-02-14 06:20:00|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|28
1644819900000|2022-02-14 06:25:00|27.31|27.15|27.26|27.1|27.31|27.15|27.21|27.05|31
1644820200000|2022-02-14 06:30:00|27.27|27.11|27.36|27.2|27.37|27.21|27.26|27.1|44
1644820500000|2022-02-14 06:35:00|27.41|27.25|27.42|27.26|27.42|27.26|27.36|27.2|14
1644820800000|2022-02-14 06:40:00|27.39|27.23|27.52|27.36|27.52|27.36|27.37|27.21|15
1644821100000|2022-02-14 06:45:00|27.49|27.33|27.37|27.21|27.49|27.33|27.36|27.2|8
1644821400000|2022-02-14 06:50:00|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|31
1644821700000|2022-02-14 06:55:00|27.31|27.15|27.29|27.13|27.36|27.2|27.29|27.13|8
1644822000000|2022-02-14 07:00:00|27.31|27.15|27.52|27.36|27.57|27.41|27.26|27.1|48
1644822300000|2022-02-14 07:05:00|27.57|27.41|27.52|27.36|27.64|27.48|27.52|27.36|20
1644822600000|2022-02-14 07:10:00|27.57|27.41|27.52|27.36|27.62|27.46|27.52|27.36|38
1644822900000|2022-02-14 07:15:00|27.47|27.31|27.47|27.31|27.49|27.33|27.37|27.21|23
1644823200000|2022-02-14 07:20:00|27.44|27.28|27.54|27.38|27.57|27.41|27.42|27.26|9
1644823500000|2022-02-14 07:25:00|27.52|27.36|27.57|27.41|27.57|27.41|27.46|27.3|9
1644823800000|2022-02-14 07:30:00|27.54|27.38|27.47|27.31|27.59|27.43|27.47|27.31|16
1644824100000|2022-02-14 07:35:00|27.49|27.33|27.47|27.31|27.52|27.36|27.37|27.21|36
1644824400000|2022-02-14 07:40:00|27.44|27.28|27.42|27.26|27.47|27.31|27.37|27.21|32
1644824700000|2022-02-14 07:45:00|27.47|27.31|27.47|27.31|27.52|27.36|27.42|27.26|20
1644825000000|2022-02-14 07:50:00|27.44|27.28|27.16|27|27.47|27.31|27.16|27|44
1644825300000|2022-02-14 07:55:00|27.11|26.95|27.32|27.16|27.32|27.16|27.11|26.95|41
1644825600000|2022-02-14 08:00:00|27.31|27.15|27.62|27.46|27.62|27.46|27.31|27.15|125
1644825900000|2022-02-14 08:05:00|27.67|27.51|27.47|27.31|27.72|27.56|27.42|27.26|172
1644826200000|2022-02-14 08:10:00|27.49|27.33|27.67|27.51|27.82|27.66|27.47|27.31|118
1644826500000|2022-02-14 08:15:00|27.7|27.54|27.87|27.71|27.92|27.76|27.67|27.51|99
1644826800000|2022-02-14 08:20:00|27.92|27.76|28.23|28.07|28.23|28.07|27.92|27.76|147
1644827100000|2022-02-14 08:25:00|28.25|28.09|28.48|28.32|28.48|28.32|28.18|28.02|170
1644827400000|2022-02-14 08:30:00|28.43|28.27|28.49|28.33|28.53|28.37|28.23|28.07|215
1644827700000|2022-02-14 08:35:00|28.48|28.32|28.58|28.42|28.59|28.43|28.28|28.12|182
1644828000000|2022-02-14 08:40:00|28.54|28.38|28.28|28.12|28.56|28.4|28.28|28.12|157
1644828300000|2022-02-14 08:45:00|28.23|28.07|28.48|28.32|28.53|28.37|28.2|28.04|130
1644828600000|2022-02-14 08:50:00|28.51|28.35|28.59|28.43|28.64|28.48|28.33|28.17|145
1644828900000|2022-02-14 08:55:00|28.56|28.4|28.69|28.53|28.79|28.63|28.48|28.32|227
1644829200000|2022-02-14 09:00:00|28.72|28.56|28.89|28.73|28.99|28.83|28.64|28.48|363
1644829500000|2022-02-14 09:05:00|28.92|28.76|28.74|28.58|28.99|28.83|28.74|28.58|217
1644829800000|2022-02-14 09:10:00|28.79|28.63|28.89|28.73|28.99|28.83|28.74|28.58|167
1644830100000|2022-02-14 09:15:00|28.84|28.68|28.54|28.38|28.89|28.73|28.48|28.32|431
1644830400000|2022-02-14 09:20:00|28.59|28.43|28.33|28.17|28.59|28.43|28.33|28.17|108
1644830700000|2022-02-14 09:25:00|28.28|28.12|28.36|28.2|28.38|28.22|28.18|28.02|200
1644831000000|2022-02-14 09:30:00|28.33|28.17|28.46|28.3|28.54|28.38|28.28|28.12|94
1644831300000|2022-02-14 09:35:00|28.48|28.32|28.56|28.4|28.64|28.48|28.38|28.22|166
1644831600000|2022-02-14 09:40:00|28.59|28.43|28.69|28.53|28.69|28.53|28.53|28.37|66
1644831900000|2022-02-14 09:45:00|28.64|28.48|28.64|28.48|28.69|28.53|28.54|28.38|92
1644832200000|2022-02-14 09:50:00|28.59|28.43|28.64|28.48|28.74|28.58|28.59|28.43|41
1644832500000|2022-02-14 09:55:00|28.66|28.5|28.64|28.48|28.74|28.58|28.59|28.43|42
1644832800000|2022-02-14 10:00:00|28.66|28.5|28.61|28.45|28.94|28.78|28.61|28.45|121
1644833100000|2022-02-14 10:05:00|28.64|28.48|28.39|28.23|28.64|28.48|28.39|28.23|142
1644833400000|2022-02-14 10:10:00|28.44|28.28|28.29|28.13|28.49|28.33|28.29|28.13|92
1644833700000|2022-02-14 10:15:00|28.31|28.15|28.44|28.28|28.49|28.33|28.31|28.15|106
1644834000000|2022-02-14 10:20:00|28.43|28.27|28.28|28.12|28.49|28.33|28.28|28.12|47
1644834300000|2022-02-14 10:25:00|28.33|28.17|28.33|28.17|28.44|28.28|28.23|28.07|56
1644834600000|2022-02-14 10:30:00|28.36|28.2|28.46|28.3|28.46|28.3|28.33|28.17|59
1644834900000|2022-02-14 10:35:00|28.44|28.28|28.26|28.1|28.53|28.37|28.23|28.07|173
1644835200000|2022-02-14 10:40:00|28.23|28.07|28.38|28.22|28.43|28.27|28.18|28.02|139
1644835500000|2022-02-14 10:45:00|28.33|28.17|28.03|27.87|28.33|28.17|28.03|27.87|100
1644835800000|2022-02-14 10:50:00|27.98|27.82|28.13|27.97|28.13|27.97|27.96|27.8|98
1644836100000|2022-02-14 10:55:00|28.18|28.02|28.21|28.05|28.26|28.1|28.08|27.92|76
1644836400000|2022-02-14 11:00:00|28.18|28.02|28.33|28.17|28.36|28.2|28.18|28.02|53
1644836700000|2022-02-14 11:05:00|28.34|28.18|28.29|28.13|28.39|28.23|28.29|28.13|74
1644837000000|2022-02-14 11:10:00|28.28|28.12|28.39|28.23|28.44|28.28|28.23|28.07|71
1644837300000|2022-02-14 11:15:00|28.38|28.22|28.34|28.18|28.39|28.23|28.28|28.12|57
1644837600000|2022-02-14 11:20:00|28.29|28.13|28.29|28.13|28.34|28.18|28.19|28.03|71
1644837900000|2022-02-14 11:25:00|28.34|28.18|28.18|28.02|28.34|28.18|28.13|27.97|55
1644838200000|2022-02-14 11:30:00|28.23|28.07|28.28|28.12|28.34|28.18|28.13|27.97|90
1644838500000|2022-02-14 11:35:00|28.26|28.1|28.13|27.97|28.29|28.13|28.08|27.92|116
1644838800000|2022-02-14 11:40:00|28.18|28.02|28.13|27.97|28.18|28.02|28.08|27.92|43
1644839100000|2022-02-14 11:45:00|28.16|28|28.13|27.97|28.23|28.07|28.13|27.97|43
1644839400000|2022-02-14 11:50:00|28.18|28.02|28.08|27.92|28.18|28.02|28.03|27.87|40
1644839700000|2022-02-14 11:55:00|28.06|27.9|28.23|28.07|28.23|28.07|28.03|27.87|52
1644840000000|2022-02-14 12:00:00|28.21|28.05|28.39|28.23|28.44|28.28|28.18|28.02|158
1644840300000|2022-02-14 12:05:00|28.41|28.25|28.44|28.28|28.49|28.33|28.33|28.17|91
1644840600000|2022-02-14 12:10:00|28.49|28.33|28.54|28.38|28.59|28.43|28.43|28.27|80
1644840900000|2022-02-14 12:15:00|28.59|28.43|28.64|28.48|28.66|28.5|28.59|28.43|155
1644841200000|2022-02-14 12:20:00|28.69|28.53|28.53|28.37|28.69|28.53|28.53|28.37|145
1644841500000|2022-02-14 12:25:00|28.56|28.4|28.48|28.32|28.63|28.47|28.48|28.32|66
1644841800000|2022-02-14 12:30:00|28.43|28.27|28.33|28.17|28.48|28.32|28.28|28.12|277
1644842100000|2022-02-14 12:35:00|28.38|28.22|27.83|27.67|28.38|28.22|27.83|27.67|274
1644842400000|2022-02-14 12:40:00|27.82|27.66|27.57|27.41|27.83|27.67|27.37|27.21|649
1644842700000|2022-02-14 12:45:00|27.52|27.36|27.62|27.46|27.62|27.46|27.22|27.06|612
1644843000000|2022-02-14 12:50:00|27.6|27.44|27.67|27.51|27.77|27.61|27.47|27.31|246
1644843300000|2022-02-14 12:55:00|27.65|27.49|27.47|27.31|27.67|27.51|27.42|27.26|190
1644843600000|2022-02-14 13:00:00|27.42|27.26|27.32|27.16|27.42|27.26|27.17|27.01|284
1644843900000|2022-02-14 13:05:00|27.3|27.14|27.22|27.06|27.32|27.16|27.17|27.01|144
1644844200000|2022-02-14 13:10:00|27.27|27.11|27.57|27.41|27.62|27.46|27.27|27.11|157
1644844500000|2022-02-14 13:15:00|27.62|27.46|27.57|27.41|27.67|27.51|27.57|27.41|173
1644844800000|2022-02-14 13:20:00|27.62|27.46|27.47|27.31|27.62|27.46|27.42|27.26|132
1644845100000|2022-02-14 13:25:00|27.5|27.34|27.42|27.26|27.52|27.36|27.42|27.26|156
1644845400000|2022-02-14 13:30:00|27.47|27.31|27.67|27.51|27.7|27.54|27.37|27.21|213
1644845700000|2022-02-14 13:35:00|27.65|27.49|27.57|27.41|27.72|27.56|27.52|27.36|192
1644846000000|2022-02-14 13:40:00|27.55|27.39|27.87|27.71|27.87|27.71|27.55|27.39|182
1644846300000|2022-02-14 13:45:00|27.85|27.69|28.03|27.87|28.08|27.92|27.82|27.66|198
1644846600000|2022-02-14 13:50:00|28.05|27.89|27.77|27.61|28.05|27.89|27.77|27.61|207
1644846900000|2022-02-14 13:55:00|27.72|27.56|27.87|27.71|27.87|27.71|27.67|27.51|289
1644847200000|2022-02-14 14:00:00|27.9|27.74|27.72|27.56|27.92|27.76|27.72|27.56|174
1644847500000|2022-02-14 14:05:00|27.75|27.59|27.77|27.61|27.8|27.64|27.67|27.51|95
1644847800000|2022-02-14 14:10:00|27.75|27.59|27.57|27.41|27.75|27.59|27.57|27.41|224
1644848100000|2022-02-14 14:15:00|27.6|27.44|27.67|27.51|27.72|27.56|27.57|27.41|225
1644848400000|2022-02-14 14:20:00|27.72|27.56|27.72|27.56|27.77|27.61|27.67|27.51|201
1644848700000|2022-02-14 14:25:00|27.77|27.61|27.87|27.71|27.87|27.71|27.77|27.61|407
1644849000000|2022-02-14 14:30:00|27.82|27.66|28.07|27.91|28.27|28.11|27.56|27.4|2031
1644849300000|2022-02-14 14:35:00|28.04|27.88|28.17|28.01|28.17|28.01|27.87|27.71|1148
1644849600000|2022-02-14 14:40:00|28.12|27.96|28.16|28|28.22|28.06|27.89|27.73|933
1644849900000|2022-02-14 14:45:00|28.19|28.03|27.96|27.8|28.42|28.26|27.91|27.75|1442
1644850200000|2022-02-14 14:50:00|27.91|27.75|27.61|27.45|27.96|27.8|27.56|27.4|1285
1644850500000|2022-02-14 14:55:00|27.64|27.48|27.86|27.7|27.96|27.8|27.61|27.45|899
1644850800000|2022-02-14 15:00:00|27.91|27.75|28.41|28.25|28.46|28.3|27.86|27.7|1770
1644851100000|2022-02-14 15:05:00|28.36|28.2|28.12|27.96|28.41|28.25|28.12|27.96|921
1644851400000|2022-02-14 15:10:00|28.17|28.01|27.96|27.8|28.17|28.01|27.76|27.6|1002
1644851700000|2022-02-14 15:15:00|27.91|27.75|28.16|28|28.52|28.36|27.91|27.75|1237
1644852000000|2022-02-14 15:20:00|28.21|28.05|28.06|27.9|28.32|28.16|27.91|27.75|731
1644852300000|2022-02-14 15:25:00|28.11|27.95|28.06|27.9|28.22|28.06|27.96|27.8|587
1644852600000|2022-02-14 15:30:00|28.11|27.95|28.32|28.16|28.47|28.31|27.96|27.8|1025
1644852900000|2022-02-14 15:35:00|28.37|28.21|28.32|28.16|28.42|28.26|28.22|28.06|497
1644853200000|2022-02-14 15:40:00|28.34|28.18|28.17|28.01|28.42|28.26|28.07|27.91|704
1644853500000|2022-02-14 15:45:00|28.22|28.06|28.12|27.96|28.27|28.11|28.06|27.9|535
1644853800000|2022-02-14 15:50:00|28.09|27.93|28.32|28.16|28.42|28.26|28.02|27.86|801
1644854100000|2022-02-14 15:55:00|28.31|28.15|28.47|28.31|28.54|28.38|28.21|28.05|997
1644854400000|2022-02-14 16:00:00|28.46|28.3|28.31|28.15|28.56|28.4|28.26|28.1|17565
1644854700000|2022-02-14 16:05:00|28.36|28.2|28.46|28.3|28.52|28.36|28.26|28.1|1099
1644855000000|2022-02-14 16:10:00|28.41|28.25|28.52|28.36|28.57|28.41|28.36|28.2|704
1644855300000|2022-02-14 16:15:00|28.51|28.35|28.11|27.95|28.52|28.36|28.11|27.95|953
1644855600000|2022-02-14 16:20:00|28.16|28|28.06|27.9|28.21|28.05|28.01|27.85|718
1644855900000|2022-02-14 16:25:00|28.01|27.85|27.96|27.8|28.12|27.96|27.91|27.75|569
1644856200000|2022-02-14 16:30:00|27.99|27.83|28.16|28|28.16|28|27.91|27.75|123349
1644856500000|2022-02-14 16:35:00|28.11|27.95|28.21|28.05|28.31|28.15|28.01|27.85|2238
1644856800000|2022-02-14 16:40:00|28.16|28|28.14|27.98|28.26|28.1|28.06|27.9|769
1644857100000|2022-02-14 16:45:00|28.11|27.95|27.86|27.7|28.11|27.95|27.86|27.7|406
1644857400000|2022-02-14 16:50:00|27.81|27.65|28.11|27.95|28.16|28|27.81|27.65|350
1644857700000|2022-02-14 16:55:00|28.06|27.9|27.96|27.8|28.16|28|27.94|27.78|297
1644858000000|2022-02-14 17:00:00|28.01|27.85|27.96|27.8|28.06|27.9|27.86|27.7|282
1644858300000|2022-02-14 17:05:00|28.01|27.85|28.11|27.95|28.16|28|28.01|27.85|348
1644858600000|2022-02-14 17:10:00|28.16|28|28.11|27.95|28.16|28|28.06|27.9|525
1644858900000|2022-02-14 17:15:00|28.06|27.9|28.11|27.95|28.21|28.05|28.01|27.85|622
1644859200000|2022-02-14 17:20:00|28.06|27.9|27.91|27.75|28.11|27.95|27.86|27.7|529
1644859500000|2022-02-14 17:25:00|27.86|27.7|27.81|27.65|27.91|27.75|27.81|27.65|570
1644859800000|2022-02-14 17:30:00|27.84|27.68|27.76|27.6|27.86|27.7|27.66|27.5|393
1644860100000|2022-02-14 17:35:00|27.71|27.55|27.91|27.75|27.91|27.75|27.71|27.55|358
1644860400000|2022-02-14 17:40:00|27.86|27.7|27.86|27.7|27.91|27.75|27.81|27.65|424
1644860700000|2022-02-14 17:45:00|27.91|27.75|27.66|27.5|27.91|27.75|27.66|27.5|493
1644861000000|2022-02-14 17:50:00|27.71|27.55|27.71|27.55|27.76|27.6|27.66|27.5|371
1644861300000|2022-02-14 17:55:00|27.73|27.57|27.86|27.7|27.86|27.7|27.71|27.55|396
1644861600000|2022-02-14 18:00:00|27.84|27.68|27.86|27.7|27.91|27.75|27.81|27.65|368
1644861900000|2022-02-14 18:05:00|27.81|27.65|27.81|27.65|27.81|27.65|27.71|27.55|218
1644862200000|2022-02-14 18:10:00|27.76|27.6|27.91|27.75|27.91|27.75|27.76|27.6|314
1644862500000|2022-02-14 18:15:00|27.86|27.7|27.86|27.7|27.91|27.75|27.81|27.65|354
1644862800000|2022-02-14 18:20:00|27.81|27.65|28.16|28|28.21|28.05|27.81|27.65|413
1644863100000|2022-02-14 18:25:00|28.19|28.03|28.21|28.05|28.24|28.08|28.16|28|888
1644863400000|2022-02-14 18:30:00|28.16|28|28.31|28.15|28.41|28.25|28.16|28|849
1644863700000|2022-02-14 18:35:00|28.26|28.1|28.31|28.15|28.36|28.2|28.21|28.05|505
1644864000000|2022-02-14 18:40:00|28.36|28.2|28.31|28.15|28.41|28.25|28.26|28.1|320
1644864300000|2022-02-14 18:45:00|28.36|28.2|28.61|28.45|28.61|28.45|28.31|28.15|627
1644864600000|2022-02-14 18:50:00|28.66|28.5|29.21|29.05|29.26|29.1|28.61|28.45|1834
1644864900000|2022-02-14 18:55:00|29.22|29.06|29.31|29.15|29.37|29.21|29.01|28.85|1843
1644865200000|2022-02-14 19:00:00|29.36|29.2|29.46|29.3|29.46|29.3|29.11|28.95|2368
1644865500000|2022-02-14 19:05:00|29.41|29.25|29.41|29.25|29.57|29.41|29.16|29|1693
1644865800000|2022-02-14 19:10:00|29.39|29.23|29.24|29.08|29.46|29.3|29.06|28.9|1106
1644866100000|2022-02-14 19:15:00|29.26|29.1|29.26|29.1|29.41|29.25|29.21|29.05|933
1644866400000|2022-02-14 19:20:00|29.21|29.05|29.26|29.1|29.26|29.1|29.11|28.95|486
1644866700000|2022-02-14 19:25:00|29.21|29.05|29.21|29.05|29.36|29.2|29.16|29|556
1644867000000|2022-02-14 19:30:00|28.77|28.61|28.51|28.35|28.91|28.75|28.51|28.35|3715
1644867300000|2022-02-14 19:35:00|28.54|28.38|28.61|28.45|28.71|28.55|28.46|28.3|918
1644867600000|2022-02-14 19:40:00|28.59|28.43|28.66|28.5|28.71|28.55|28.36|28.2|1159
1644867900000|2022-02-14 19:45:00|28.71|28.55|28.61|28.45|28.71|28.55|28.46|28.3|778
1644868200000|2022-02-14 19:50:00|28.64|28.48|28.41|28.25|28.66|28.5|28.21|28.05|682
1644868500000|2022-02-14 19:55:00|28.46|28.3|28.41|28.25|28.51|28.35|28.31|28.15|509
1644868800000|2022-02-14 20:00:00|28.36|28.2|28.41|28.25|28.46|28.3|28.26|28.1|595
1644869100000|2022-02-14 20:05:00|28.46|28.3|28.36|28.2|28.76|28.6|28.31|28.15|1252
1644869400000|2022-02-14 20:10:00|28.38|28.22|28.16|28|28.51|28.35|28.16|28|703
1644869700000|2022-02-14 20:15:00|28.21|28.05|28.36|28.2|28.41|28.25|28.11|27.95|373
1644870000000|2022-02-14 20:20:00|28.38|28.22|28.11|27.95|28.51|28.35|27.96|27.8|525
1644870300000|2022-02-14 20:25:00|28.13|27.97|28.26|28.1|28.31|28.15|28.06|27.9|335
1644870600000|2022-02-14 20:30:00|28.23|28.07|27.96|27.8|28.26|28.1|27.96|27.8|812
1644870900000|2022-02-14 20:35:00|27.98|27.82|28.06|27.9|28.11|27.95|27.96|27.8|337
1644871200000|2022-02-14 20:40:00|28.01|27.85|27.86|27.7|28.06|27.9|27.81|27.65|1217
1644871500000|2022-02-14 20:45:00|27.83|27.67|27.76|27.6|28.06|27.9|27.66|27.5|1216
1644871800000|2022-02-14 20:50:00|27.81|27.65|27.86|27.7|27.96|27.8|27.71|27.55|1718
1644872100000|2022-02-14 20:55:00|27.66|27.5|27.86|27.7|27.91|27.75|27.61|27.45|3016
1644872400000|2022-02-14 21:00:00|27.81|27.65|27.71|27.55|27.86|27.7|27.66|27.5|772
1644872700000|2022-02-14 21:05:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|554
1644873000000|2022-02-14 21:10:00|27.66|27.5|27.63|27.47|27.71|27.55|27.61|27.45|609
1644874200000|2022-02-14 21:30:00|27.73|27.57|27.73|27.57|27.76|27.6|27.73|27.57|23
1644874500000|2022-02-14 21:35:00|27.76|27.6|27.76|27.6|27.76|27.6|27.71|27.55|19
1644874800000|2022-02-14 21:40:00|27.81|27.65|27.81|27.65|27.81|27.65|27.76|27.6|78
1644875100000|2022-02-14 21:45:00|27.76|27.6|27.91|27.75|27.91|27.75|27.76|27.6|149
1644875400000|2022-02-14 21:50:00|27.93|27.77|27.86|27.7|27.93|27.77|27.81|27.65|88
1644875700000|2022-02-14 21:55:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|59
1644879600000|2022-02-14 23:00:00|27.88|27.72|27.81|27.65|27.88|27.72|27.81|27.65|14
1644879900000|2022-02-14 23:05:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|14
1644880200000|2022-02-14 23:10:00|27.73|27.57|27.73|27.57|27.73|27.57|27.71|27.55|21
1644880500000|2022-02-14 23:15:00|27.71|27.55|27.71|27.55|27.73|27.57|27.71|27.55|7
1644880800000|2022-02-14 23:20:00|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|7
1644881100000|2022-02-14 23:25:00|27.73|27.57|27.73|27.57|27.76|27.6|27.71|27.55|25
1644881400000|2022-02-14 23:30:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|5
1644881700000|2022-02-14 23:35:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|1
1644882000000|2022-02-14 23:40:00|27.76|27.6|27.76|27.6|27.76|27.6|27.71|27.55|7
1644882300000|2022-02-14 23:45:00|||||||||3
1644882600000|2022-02-14 23:50:00|27.71|27.55|27.71|27.55|27.73|27.57|27.71|27.55|10
1644882900000|2022-02-14 23:55:00|27.73|27.57|27.66|27.5|27.76|27.6|27.66|27.5|54
1644883200000|2022-02-15 00:00:00|27.68|27.52|27.71|27.55|27.71|27.55|27.66|27.5|32
1644883500000|2022-02-15 00:05:00|27.66|27.5|27.51|27.35|27.66|27.5|27.51|27.35|35
1644883800000|2022-02-15 00:10:00|27.53|27.37|27.61|27.45|27.61|27.45|27.51|27.35|69
1644884100000|2022-02-15 00:15:00|27.66|27.5|27.71|27.55|27.76|27.6|27.66|27.5|59
1644884400000|2022-02-15 00:20:00|27.73|27.57|27.76|27.6|27.81|27.65|27.71|27.55|29
1644884700000|2022-02-15 00:25:00|27.73|27.57|27.76|27.6|27.76|27.6|27.73|27.57|29
1644885000000|2022-02-15 00:30:00|27.78|27.62|27.9|27.74|27.9|27.74|27.78|27.62|85
1644885300000|2022-02-15 00:35:00|27.85|27.69|27.85|27.69|27.9|27.74|27.85|27.69|42
1644885600000|2022-02-15 00:40:00|27.88|27.72|27.85|27.69|27.88|27.72|27.85|27.69|11
1644885900000|2022-02-15 00:45:00|27.88|27.72|27.75|27.59|27.88|27.72|27.7|27.54|69
1644886200000|2022-02-15 00:50:00|27.7|27.54|27.75|27.59|27.78|27.62|27.7|27.54|8
1644886500000|2022-02-15 00:55:00|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|13
1644886800000|2022-02-15 01:00:00|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|20
1644887100000|2022-02-15 01:05:00|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|41
1644887400000|2022-02-15 01:10:00|27.73|27.57|27.68|27.52|27.73|27.57|27.65|27.49|8
1644887700000|2022-02-15 01:15:00|27.65|27.49|27.65|27.49|27.68|27.52|27.6|27.44|9
1644888000000|2022-02-15 01:20:00|27.63|27.47|27.6|27.44|27.63|27.47|27.58|27.42|26
1644888300000|2022-02-15 01:25:00|27.63|27.47|27.6|27.44|27.65|27.49|27.6|27.44|10
1644888600000|2022-02-15 01:30:00|27.63|27.47|27.8|27.64|27.8|27.64|27.6|27.44|21
1644888900000|2022-02-15 01:35:00|27.78|27.62|27.7|27.54|27.78|27.62|27.68|27.52|11
1644889200000|2022-02-15 01:40:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|10
1644889500000|2022-02-15 01:45:00|27.68|27.52|27.65|27.49|27.7|27.54|27.65|27.49|8
1644889800000|2022-02-15 01:50:00|27.7|27.54|27.65|27.49|27.7|27.54|27.6|27.44|48
1644890100000|2022-02-15 01:55:00|27.68|27.52|27.65|27.49|27.7|27.54|27.63|27.47|6
1644890400000|2022-02-15 02:00:00|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|10
1644890700000|2022-02-15 02:05:00|27.6|27.44|27.55|27.39|27.63|27.47|27.55|27.39|19
1644891000000|2022-02-15 02:10:00|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|2
1644891300000|2022-02-15 02:15:00|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|3
1644891600000|2022-02-15 02:20:00|27.53|27.37|27.5|27.34|27.53|27.37|27.5|27.34|4
1644891900000|2022-02-15 02:25:00|27.48|27.32|27.45|27.29|27.48|27.32|27.4|27.24|39
1644892200000|2022-02-15 02:30:00|27.43|27.27|27.4|27.24|27.45|27.29|27.4|27.24|12
1644892500000|2022-02-15 02:35:00|||||||||3
1644892800000|2022-02-15 02:40:00|27.43|27.27|27.45|27.29|27.45|27.29|27.43|27.27|7
1644893100000|2022-02-15 02:45:00|27.43|27.27|27.4|27.24|27.43|27.27|27.38|27.22|7
1644893400000|2022-02-15 02:50:00|27.43|27.27|27.4|27.24|27.45|27.29|27.4|27.24|18
1644893700000|2022-02-15 02:55:00|27.43|27.27|27.43|27.27|27.45|27.29|27.4|27.24|0
1644894000000|2022-02-15 03:00:00|27.45|27.29|27.45|27.29|27.45|27.29|27.43|27.27|0
1644894300000|2022-02-15 03:05:00|27.43|27.27|27.45|27.29|27.45|27.29|27.4|27.24|6
1644894600000|2022-02-15 03:10:00|27.43|27.27|27.48|27.32|27.5|27.34|27.43|27.27|1
1644894900000|2022-02-15 03:15:00|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|1
1644895500000|2022-02-15 03:25:00|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|4
1644895800000|2022-02-15 03:30:00|27.6|27.44|27.6|27.44|27.65|27.49|27.58|27.42|33
1644896100000|2022-02-15 03:35:00|27.63|27.47|27.6|27.44|27.65|27.49|27.6|27.44|26
1644896400000|2022-02-15 03:40:00|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|4
1644896700000|2022-02-15 03:45:00|27.58|27.42|27.65|27.49|27.65|27.49|27.58|27.42|3
1644897000000|2022-02-15 03:50:00|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|2
1644897300000|2022-02-15 03:55:00|||||||||2
1644897600000|2022-02-15 04:00:00|27.63|27.47|27.65|27.49|27.7|27.54|27.6|27.44|6
1644897900000|2022-02-15 04:05:00|27.68|27.52|27.7|27.54|27.75|27.59|27.65|27.49|5
1644898200000|2022-02-15 04:10:00|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|1
1644898500000|2022-02-15 04:15:00|||||||||1
1644898800000|2022-02-15 04:20:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|12
1644899100000|2022-02-15 04:25:00|27.73|27.57|27.8|27.64|27.8|27.64|27.7|27.54|3
1644899400000|2022-02-15 04:30:00|27.78|27.62|27.75|27.59|27.8|27.64|27.75|27.59|6
1644899700000|2022-02-15 04:35:00|27.78|27.62|27.75|27.59|27.8|27.64|27.75|27.59|1
1644900000000|2022-02-15 04:40:00|27.8|27.64|27.78|27.62|27.8|27.64|27.75|27.59|8
1644900300000|2022-02-15 04:45:00|27.8|27.64|27.8|27.64|27.8|27.64|27.75|27.59|2
1644900600000|2022-02-15 04:50:00|27.78|27.62|27.78|27.62|27.8|27.64|27.75|27.59|6
1644900900000|2022-02-15 04:55:00|27.8|27.64|27.75|27.59|27.8|27.64|27.7|27.54|12
1644901200000|2022-02-15 05:00:00|27.78|27.62|27.9|27.74|27.9|27.74|27.75|27.59|11
1644901500000|2022-02-15 05:05:00|27.95|27.79|28.05|27.89|28.17|28.01|27.9|27.74|108
1644901800000|2022-02-15 05:10:00|28.07|27.91|28.05|27.89|28.07|27.91|28|27.84|19
1644902100000|2022-02-15 05:15:00|28|27.84|28.02|27.86|28.05|27.89|28|27.84|7
1644902400000|2022-02-15 05:20:00|28.05|27.89|28|27.84|28.05|27.89|28|27.84|5
1644902700000|2022-02-15 05:25:00|27.95|27.79|27.9|27.74|27.95|27.79|27.9|27.74|22
1644903000000|2022-02-15 05:30:00|27.87|27.71|27.9|27.74|27.9|27.74|27.87|27.71|4
1644903300000|2022-02-15 05:35:00|27.87|27.71|27.83|27.67|27.92|27.76|27.8|27.64|33
1644903600000|2022-02-15 05:40:00|27.85|27.69|27.92|27.76|27.92|27.76|27.85|27.69|9
1644903900000|2022-02-15 05:45:00|27.9|27.74|27.92|27.76|27.95|27.79|27.9|27.74|3
1644904200000|2022-02-15 05:50:00|27.9|27.74|27.97|27.81|28|27.84|27.9|27.74|10
1644904500000|2022-02-15 05:55:00|27.95|27.79|27.95|27.79|28|27.84|27.95|27.79|14
1644904800000|2022-02-15 06:00:00|27.97|27.81|27.9|27.74|28|27.84|27.9|27.74|12
1644905100000|2022-02-15 06:05:00|27.92|27.76|27.92|27.76|27.95|27.79|27.9|27.74|4
1644905400000|2022-02-15 06:10:00|27.9|27.74|27.85|27.69|27.9|27.74|27.85|27.69|5
1644905700000|2022-02-15 06:15:00|27.82|27.66|27.85|27.69|27.85|27.69|27.8|27.64|5
1644906000000|2022-02-15 06:20:00|27.8|27.64|27.9|27.74|27.95|27.79|27.8|27.64|21
1644906300000|2022-02-15 06:25:00|27.87|27.71|27.77|27.61|27.87|27.71|27.75|27.59|5
1644906600000|2022-02-15 06:30:00|27.75|27.59|27.85|27.69|27.85|27.69|27.75|27.59|5
1644906900000|2022-02-15 06:35:00|27.82|27.66|27.8|27.64|27.85|27.69|27.8|27.64|0
1644907200000|2022-02-15 06:40:00|27.82|27.66|27.85|27.69|27.87|27.71|27.82|27.66|5
1644907500000|2022-02-15 06:45:00|27.82|27.66|27.85|27.69|27.9|27.74|27.82|27.66|13
1644907800000|2022-02-15 06:50:00|27.82|27.66|27.75|27.59|27.85|27.69|27.75|27.59|23
1644908100000|2022-02-15 06:55:00|27.77|27.61|27.75|27.59|27.8|27.64|27.75|27.59|12
1644908400000|2022-02-15 07:00:00|27.72|27.56|27.85|27.69|27.9|27.74|27.7|27.54|207
1644908700000|2022-02-15 07:05:00|27.8|27.64|27.62|27.46|27.82|27.66|27.62|27.46|44
1644909000000|2022-02-15 07:10:00|27.65|27.49|27.7|27.54|27.7|27.54|27.6|27.44|71
1644909300000|2022-02-15 07:15:00|27.67|27.51|27.65|27.49|27.7|27.54|27.62|27.46|19
1644909600000|2022-02-15 07:20:00|27.62|27.46|27.65|27.49|27.65|27.49|27.6|27.44|5
1644909900000|2022-02-15 07:25:00|27.7|27.54|27.75|27.59|27.8|27.64|27.67|27.51|34
1644910200000|2022-02-15 07:30:00|27.72|27.56|27.8|27.64|27.82|27.66|27.72|27.56|29
1644910500000|2022-02-15 07:35:00|27.82|27.66|27.92|27.76|27.92|27.76|27.82|27.66|14
1644910800000|2022-02-15 07:40:00|27.9|27.74|28|27.84|28.02|27.86|27.9|27.74|43
1644911100000|2022-02-15 07:45:00|28.02|27.86|27.87|27.71|28.05|27.89|27.85|27.69|80
1644911400000|2022-02-15 07:50:00|27.9|27.74|27.85|27.69|27.9|27.74|27.82|27.66|13
1644911700000|2022-02-15 07:55:00|27.87|27.71|27.9|27.74|27.9|27.74|27.82|27.66|33
1644912000000|2022-02-15 08:00:00|27.87|27.71|27.65|27.49|28|27.84|27.65|27.49|162
1644912300000|2022-02-15 08:05:00|27.67|27.51|27.25|27.09|27.72|27.56|27.25|27.09|220
1644912600000|2022-02-15 08:10:00|27.27|27.11|27.25|27.09|27.3|27.14|27.12|26.96|336
1644912900000|2022-02-15 08:15:00|27.22|27.06|26.93|26.77|27.25|27.09|26.9|26.74|487
1644913200000|2022-02-15 08:20:00|26.95|26.79|26.65|26.49|27.05|26.89|26.65|26.49|363
1644913500000|2022-02-15 08:25:00|26.68|26.52|26.43|26.27|26.75|26.59|26.4|26.24|379
1644913800000|2022-02-15 08:30:00|26.4|26.24|25.98|25.82|26.43|26.27|25.95|25.79|556
1644914100000|2022-02-15 08:35:00|26|25.84|26.25|26.09|26.25|26.09|25.95|25.79|446
1644914400000|2022-02-15 08:40:00|26.23|26.07|26.25|26.09|26.25|26.09|26.18|26.02|313
1644914700000|2022-02-15 08:45:00|26.3|26.14|26.25|26.09|26.4|26.24|26.2|26.04|176
1644915000000|2022-02-15 08:50:00|26.23|26.07|26.45|26.29|26.45|26.29|26.2|26.04|255
1644915300000|2022-02-15 08:55:00|26.43|26.27|26.25|26.09|26.45|26.29|26.25|26.09|171
1644915600000|2022-02-15 09:00:00|26.3|26.14|26.35|26.19|26.35|26.19|26.23|26.07|129
1644915900000|2022-02-15 09:05:00|26.33|26.17|26.15|25.99|26.33|26.17|26.1|25.94|147
1644916200000|2022-02-15 09:10:00|26.18|26.02|26.25|26.09|26.35|26.19|26.18|26.02|110
1644916500000|2022-02-15 09:15:00|26.23|26.07|26.05|25.89|26.25|26.09|26|25.84|260
1644916800000|2022-02-15 09:20:00|26.1|25.94|26.05|25.89|26.1|25.94|26|25.84|108
1644917100000|2022-02-15 09:25:00|26.03|25.87|26.1|25.94|26.13|25.97|26|25.84|129
1644917400000|2022-02-15 09:30:00|26.05|25.89|26.08|25.92|26.1|25.94|26.05|25.89|94
1644917700000|2022-02-15 09:35:00|26.05|25.89|26.1|25.94|26.13|25.97|26.05|25.89|32
1644918000000|2022-02-15 09:40:00|26.08|25.92|26.13|25.97|26.18|26.02|26.05|25.89|66
1644918300000|2022-02-15 09:45:00|26.15|25.99|26.1|25.94|26.2|26.04|26.05|25.89|63
1644918600000|2022-02-15 09:50:00|26.08|25.92|26.15|25.99|26.2|26.04|26.08|25.92|99
1644918900000|2022-02-15 09:55:00|26.18|26.02|26.1|25.94|26.2|26.04|26.1|25.94|100
1644919200000|2022-02-15 10:00:00|26.08|25.92|26.1|25.94|26.1|25.94|25.95|25.79|114
1644919500000|2022-02-15 10:05:00|26.08|25.92|26.1|25.94|26.15|25.99|26.05|25.89|59
1644919800000|2022-02-15 10:10:00|26.13|25.97|26.15|25.99|26.15|25.99|26.1|25.94|60
1644920100000|2022-02-15 10:15:00|26.1|25.94|25.95|25.79|26.1|25.94|25.95|25.79|372
1644920400000|2022-02-15 10:20:00|25.98|25.82|26.2|26.04|26.2|26.04|25.93|25.77|106
1644920700000|2022-02-15 10:25:00|26.15|25.99|26.13|25.97|26.25|26.09|26.1|25.94|152
1644921000000|2022-02-15 10:30:00|26.15|25.99|26.05|25.89|26.18|26.02|26.03|25.87|58
1644921300000|2022-02-15 10:35:00|26.03|25.87|26|25.84|26.05|25.89|25.96|25.8|50
1644921600000|2022-02-15 10:40:00|25.98|25.82|25.91|25.75|26|25.84|25.9|25.74|37
1644921900000|2022-02-15 10:45:00|25.95|25.79|25.95|25.79|25.98|25.82|25.91|25.75|51
1644922200000|2022-02-15 10:50:00|25.93|25.77|25.98|25.82|26|25.84|25.93|25.77|27
1644922500000|2022-02-15 10:55:00|26|25.84|25.95|25.79|26|25.84|25.95|25.79|88
1644922800000|2022-02-15 11:00:00|25.93|25.77|25.86|25.7|25.95|25.79|25.81|25.65|228
1644923100000|2022-02-15 11:05:00|25.81|25.65|25.81|25.65|25.81|25.65|25.76|25.6|310
1644923400000|2022-02-15 11:10:00|25.78|25.62|25.71|25.55|25.81|25.65|25.68|25.52|95
1644923700000|2022-02-15 11:15:00|25.68|25.52|25.76|25.6|25.76|25.6|25.66|25.5|48
1644924000000|2022-02-15 11:20:00|25.71|25.55|25.76|25.6|25.76|25.6|25.71|25.55|79
1644924300000|2022-02-15 11:25:00|25.81|25.65|25.86|25.7|25.86|25.7|25.76|25.6|45
1644924600000|2022-02-15 11:30:00|25.81|25.65|25.85|25.69|25.86|25.7|25.81|25.65|42
1644924900000|2022-02-15 11:35:00|25.81|25.65|25.76|25.6|25.86|25.7|25.76|25.6|43
1644925200000|2022-02-15 11:40:00|25.81|25.65|25.76|25.6|25.81|25.65|25.71|25.55|43
1644925500000|2022-02-15 11:45:00|25.71|25.55|25.66|25.5|25.76|25.6|25.61|25.45|166
1644925800000|2022-02-15 11:50:00|25.71|25.55|25.71|25.55|25.76|25.6|25.71|25.55|64
1644926100000|2022-02-15 11:55:00|25.73|25.57|25.76|25.6|25.76|25.6|25.71|25.55|36
1644926400000|2022-02-15 12:00:00|25.71|25.55|25.71|25.55|25.91|25.75|25.71|25.55|339
1644926700000|2022-02-15 12:05:00|25.66|25.5|25.46|25.3|25.66|25.5|25.36|25.2|576
1644927000000|2022-02-15 12:10:00|25.41|25.25|25.33|25.17|25.46|25.3|25.31|25.15|255
1644927300000|2022-02-15 12:15:00|25.31|25.15|25.41|25.25|25.41|25.25|25.31|25.15|203
1644927600000|2022-02-15 12:20:00|25.38|25.22|25.41|25.25|25.41|25.25|25.36|25.2|43
1644927900000|2022-02-15 12:25:00|25.46|25.3|25.41|25.25|25.46|25.3|25.41|25.25|139
1644928200000|2022-02-15 12:30:00|25.43|25.27|25.41|25.25|25.46|25.3|25.41|25.25|66
1644928500000|2022-02-15 12:35:00|25.43|25.27|25.46|25.3|25.46|25.3|25.41|25.25|93
1644928800000|2022-02-15 12:40:00|25.51|25.35|25.51|25.35|25.61|25.45|25.51|25.35|193
1644929100000|2022-02-15 12:45:00|25.53|25.37|25.56|25.4|25.56|25.4|25.51|25.35|41
1644929400000|2022-02-15 12:50:00|25.61|25.45|25.51|25.35|25.61|25.45|25.51|25.35|90
1644929700000|2022-02-15 12:55:00|||||||||21
1644930000000|2022-02-15 13:00:00|25.46|25.3|25.51|25.35|25.51|25.35|25.46|25.3|88
1644930300000|2022-02-15 13:05:00|25.53|25.37|25.56|25.4|25.61|25.45|25.51|25.35|187
1644930600000|2022-02-15 13:10:00|25.61|25.45|25.61|25.45|25.61|25.45|25.56|25.4|131
1644930900000|2022-02-15 13:15:00|25.63|25.47|25.71|25.55|25.71|25.55|25.63|25.47|213
1644931200000|2022-02-15 13:20:00|25.76|25.6|25.66|25.5|25.76|25.6|25.66|25.5|350
1644931500000|2022-02-15 13:25:00|25.68|25.52|25.76|25.6|25.81|25.65|25.66|25.5|177
1644931800000|2022-02-15 13:30:00|25.83|25.67|25.91|25.75|26.01|25.85|25.81|25.65|552
1644932100000|2022-02-15 13:35:00|25.93|25.77|25.93|25.77|25.96|25.8|25.86|25.7|218
1644932400000|2022-02-15 13:40:00|25.96|25.8|25.86|25.7|25.96|25.8|25.86|25.7|260
1644932700000|2022-02-15 13:45:00|25.88|25.72|25.86|25.7|25.91|25.75|25.86|25.7|129
1644933000000|2022-02-15 13:50:00|25.91|25.75|25.96|25.8|25.96|25.8|25.86|25.7|327
1644933300000|2022-02-15 13:55:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|534
1644933600000|2022-02-15 14:00:00|26.11|25.95|26.06|25.9|26.11|25.95|26.01|25.85|187
1644933900000|2022-02-15 14:05:00|26.08|25.92|26.06|25.9|26.11|25.95|26.01|25.85|264
1644934200000|2022-02-15 14:10:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|295
1644934500000|2022-02-15 14:15:00|26.08|25.92|26.01|25.85|26.11|25.95|25.96|25.8|319
1644934800000|2022-02-15 14:20:00|25.98|25.82|25.81|25.65|26.01|25.85|25.76|25.6|338
1644935100000|2022-02-15 14:25:00|25.83|25.67|25.96|25.8|25.96|25.8|25.81|25.65|205
1644935400000|2022-02-15 14:30:00|25.93|25.77|25.76|25.6|26.01|25.85|25.76|25.6|1289
1644935700000|2022-02-15 14:35:00|25.73|25.57|25.71|25.55|25.81|25.65|25.61|25.45|1151
1644936000000|2022-02-15 14:40:00|25.76|25.6|25.85|25.69|25.9|25.74|25.71|25.55|653
1644936300000|2022-02-15 14:45:00|25.81|25.65|26.05|25.89|26.05|25.89|25.76|25.6|760
1644936600000|2022-02-15 14:50:00|26.08|25.92|26.05|25.89|26.15|25.99|26|25.84|644
1644936900000|2022-02-15 14:55:00|26.1|25.94|26.25|26.09|26.35|26.19|26.1|25.94|727
1644937200000|2022-02-15 15:00:00|26.23|26.07|26.35|26.19|26.4|26.24|26.1|25.94|553
1644937500000|2022-02-15 15:05:00|26.3|26.14|26.2|26.04|26.4|26.24|26.1|25.94|529
1644937800000|2022-02-15 15:10:00|26.18|26.02|26.35|26.19|26.4|26.24|26.18|26.02|402
1644938100000|2022-02-15 15:15:00|26.33|26.17|26.25|26.09|26.35|26.19|26.15|25.99|563
1644938400000|2022-02-15 15:20:00|26.23|26.07|26.15|25.99|26.35|26.19|26.15|25.99|433
1644938700000|2022-02-15 15:25:00|26.2|26.04|26.08|25.92|26.33|26.17|26.05|25.89|410
1644939000000|2022-02-15 15:30:00|26.05|25.89|26.05|25.89|26.1|25.94|26.05|25.89|278
1644939300000|2022-02-15 15:35:00|26.06|25.9|25.96|25.8|26.1|25.94|25.91|25.75|270
1644939600000|2022-02-15 15:40:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|334
1644939900000|2022-02-15 15:45:00|25.91|25.75|25.86|25.7|25.96|25.8|25.86|25.7|261
1644940200000|2022-02-15 15:50:00|25.83|25.67|25.91|25.75|25.96|25.8|25.83|25.67|290
1644940500000|2022-02-15 15:55:00|25.86|25.7|25.96|25.8|25.96|25.8|25.81|25.65|924
1644940800000|2022-02-15 16:00:00|25.95|25.79|25.81|25.65|25.96|25.8|25.81|25.65|515
1644941100000|2022-02-15 16:05:00|25.86|25.7|25.81|25.65|25.86|25.7|25.76|25.6|832
1644941400000|2022-02-15 16:10:00|25.86|25.7|26|25.84|26.01|25.85|25.81|25.65|409
1644941700000|2022-02-15 16:15:00|26.01|25.85|26.01|25.85|26.01|25.85|25.93|25.77|194
1644942000000|2022-02-15 16:20:00|26|25.84|26.05|25.89|26.05|25.89|25.96|25.8|342
1644942300000|2022-02-15 16:25:00|26.01|25.85|26.2|26.04|26.25|26.09|26.01|25.85|282
1644942600000|2022-02-15 16:30:00|26.15|25.99|25.95|25.79|26.15|25.99|25.95|25.79|407
1644942900000|2022-02-15 16:35:00|26|25.84|25.91|25.75|26|25.84|25.86|25.7|633
1644943200000|2022-02-15 16:40:00|25.95|25.79|26|25.84|26|25.84|25.91|25.75|552
1644943500000|2022-02-15 16:45:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|251
1644943800000|2022-02-15 16:50:00|25.98|25.82|26|25.84|26.05|25.89|25.95|25.79|140
1644944100000|2022-02-15 16:55:00|25.96|25.8|25.9|25.74|26|25.84|25.86|25.7|155
1644944400000|2022-02-15 17:00:00|25.86|25.7|26|25.84|26|25.84|25.86|25.7|194
1644944700000|2022-02-15 17:05:00|25.95|25.79|26.05|25.89|26.1|25.94|25.95|25.79|358
1644945000000|2022-02-15 17:10:00|26|25.84|26.1|25.94|26.1|25.94|25.95|25.79|458
1644945300000|2022-02-15 17:15:00|26.08|25.92|26.2|26.04|26.25|26.09|26.05|25.89|1214
1644945600000|2022-02-15 17:20:00|26.15|25.99|26.3|26.14|26.3|26.14|26.15|25.99|462
1644945900000|2022-02-15 17:25:00|26.28|26.12|26.2|26.04|26.35|26.19|26.2|26.04|338
1644946200000|2022-02-15 17:30:00|26.25|26.09|26.3|26.14|26.3|26.14|26.15|25.99|283
1644946500000|2022-02-15 17:35:00|26.25|26.09|26.25|26.09|26.25|26.09|26.2|26.04|100
1644946800000|2022-02-15 17:40:00|26.21|26.05|26.25|26.09|26.3|26.14|26.2|26.04|185
1644947100000|2022-02-15 17:45:00|26.3|26.14|26.55|26.39|26.55|26.39|26.25|26.09|260
1644947400000|2022-02-15 17:50:00|26.53|26.37|26.45|26.29|26.55|26.39|26.4|26.24|313
1644947700000|2022-02-15 17:55:00|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|165
1644948000000|2022-02-15 18:00:00|26.4|26.24|26.3|26.14|26.4|26.24|26.25|26.09|193
1644948300000|2022-02-15 18:05:00|26.25|26.09|26.16|26|26.25|26.09|26.16|26|164
1644948600000|2022-02-15 18:10:00|26.2|26.04|26.2|26.04|26.25|26.09|26.16|26|184
1644948900000|2022-02-15 18:15:00|26.25|26.09|26.25|26.09|26.25|26.09|26.2|26.04|184
1644949200000|2022-02-15 18:20:00|26.2|26.04|25.96|25.8|26.2|26.04|25.96|25.8|172
1644949500000|2022-02-15 18:25:00|25.91|25.75|25.86|25.7|25.96|25.8|25.86|25.7|270
1644949800000|2022-02-15 18:30:00|25.81|25.65|25.81|25.65|25.86|25.7|25.81|25.65|455
1644950100000|2022-02-15 18:35:00|25.86|25.7|25.86|25.7|25.91|25.75|25.86|25.7|310
1644950400000|2022-02-15 18:40:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|137
1644950700000|2022-02-15 18:45:00|25.81|25.65|25.76|25.6|25.86|25.7|25.76|25.6|252
1644951000000|2022-02-15 18:50:00|25.81|25.65|25.91|25.75|25.91|25.75|25.76|25.6|153
1644951300000|2022-02-15 18:55:00|25.86|25.7|25.86|25.7|25.86|25.7|25.81|25.65|227
1644951600000|2022-02-15 19:00:00|25.81|25.65|25.81|25.65|25.86|25.7|25.76|25.6|239
1644951900000|2022-02-15 19:05:00|25.86|25.7|25.96|25.8|26.1|25.94|25.86|25.7|427
1644952200000|2022-02-15 19:10:00|26|25.84|25.96|25.8|26.05|25.89|25.95|25.79|408
1644952500000|2022-02-15 19:15:00|26|25.84|25.91|25.75|26.05|25.89|25.86|25.7|271
1644952800000|2022-02-15 19:20:00|25.86|25.7|25.96|25.8|25.96|25.8|25.81|25.65|300
1644953100000|2022-02-15 19:25:00|25.95|25.79|25.96|25.8|26.05|25.89|25.95|25.79|362
1644953400000|2022-02-15 19:30:00|26|25.84|26|25.84|26.05|25.89|25.91|25.75|415
1644953700000|2022-02-15 19:35:00|25.96|25.8|25.86|25.7|25.96|25.8|25.86|25.7|533
1644954000000|2022-02-15 19:40:00|25.91|25.75|25.81|25.65|26|25.84|25.81|25.65|940
1644954300000|2022-02-15 19:45:00|25.85|25.69|25.95|25.79|26|25.84|25.81|25.65|677
1644954600000|2022-02-15 19:50:00|26|25.84|25.95|25.79|26.05|25.89|25.9|25.74|329
1644954900000|2022-02-15 19:55:00|25.98|25.82|25.95|25.79|26|25.84|25.9|25.74|319
1644955200000|2022-02-15 20:00:00|25.91|25.75|25.81|25.65|25.95|25.79|25.81|25.65|339
1644955500000|2022-02-15 20:05:00|25.76|25.6|25.76|25.6|25.81|25.65|25.76|25.6|344
1644955800000|2022-02-15 20:10:00|25.81|25.65|25.71|25.55|25.81|25.65|25.71|25.55|589
1644956100000|2022-02-15 20:15:00|25.76|25.6|25.76|25.6|25.81|25.65|25.71|25.55|424
1644956400000|2022-02-15 20:20:00|25.73|25.57|25.85|25.69|25.85|25.69|25.71|25.55|351
1644956700000|2022-02-15 20:25:00|25.9|25.74|25.81|25.65|25.9|25.74|25.81|25.65|529
1644957000000|2022-02-15 20:30:00|25.8|25.64|26.1|25.94|26.15|25.99|25.8|25.64|736
1644957300000|2022-02-15 20:35:00|26.15|25.99|26.1|25.94|26.15|25.99|26|25.84|661
1644957600000|2022-02-15 20:40:00|26.15|25.99|25.81|25.65|26.2|26.04|25.81|25.65|699
1644957900000|2022-02-15 20:45:00|25.85|25.69|25.81|25.65|26|25.84|25.71|25.55|993
1644958200000|2022-02-15 20:50:00|25.76|25.6|25.66|25.5|25.76|25.6|25.56|25.4|1635
1644958500000|2022-02-15 20:55:00|25.61|25.45|25.61|25.45|25.71|25.55|25.61|25.45|4297
1644958800000|2022-02-15 21:00:00|25.66|25.5|25.61|25.45|25.76|25.6|25.61|25.45|1909
1644959100000|2022-02-15 21:05:00|25.66|25.5|25.66|25.5|25.71|25.55|25.61|25.45|1360
1644959400000|2022-02-15 21:10:00|25.61|25.45|25.61|25.45|25.71|25.55|25.56|25.4|2006
1644960600000|2022-02-15 21:30:00|25.46|25.3|25.51|25.35|25.51|25.35|25.46|25.3|80
1644960900000|2022-02-15 21:35:00|25.49|25.33|25.51|25.35|25.51|25.35|25.46|25.3|76
1644961200000|2022-02-15 21:40:00|25.56|25.4|25.56|25.4|25.56|25.4|25.51|25.35|75
1644961500000|2022-02-15 21:45:00|25.61|25.45|25.66|25.5|25.66|25.5|25.61|25.45|100
1644961800000|2022-02-15 21:50:00|25.61|25.45|25.58|25.42|25.61|25.45|25.56|25.4|12
1644962100000|2022-02-15 21:55:00|25.56|25.4|25.56|25.4|25.61|25.45|25.51|25.35|106
1644966000000|2022-02-15 23:00:00|25.61|25.45|25.54|25.38|25.66|25.5|25.51|25.35|34
1644966300000|2022-02-15 23:05:00|25.56|25.4|25.56|25.4|25.56|25.4|25.51|25.35|2
1644966600000|2022-02-15 23:10:00|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|35
1644966900000|2022-02-15 23:15:00|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|13
1644967200000|2022-02-15 23:20:00|25.59|25.43|25.59|25.43|25.61|25.45|25.56|25.4|12
1644967500000|2022-02-15 23:25:00|25.56|25.4|25.61|25.45|25.66|25.5|25.56|25.4|32
1644967800000|2022-02-15 23:30:00|25.56|25.4|25.61|25.45|25.61|25.45|25.56|25.4|18
1644968100000|2022-02-15 23:35:00|25.59|25.43|25.56|25.4|25.61|25.45|25.56|25.4|1
1644968400000|2022-02-15 23:40:00|25.61|25.45|25.61|25.45|25.61|25.45|25.59|25.43|5
1644968700000|2022-02-15 23:45:00|25.66|25.5|25.66|25.5|25.66|25.5|25.61|25.45|11
1644969000000|2022-02-15 23:50:00|25.71|25.55|25.66|25.5|25.71|25.55|25.66|25.5|24
1644969300000|2022-02-15 23:55:00|25.69|25.53|25.66|25.5|25.69|25.53|25.66|25.5|9
1644969600000|2022-02-16 00:00:00|25.69|25.53|25.66|25.5|25.71|25.55|25.66|25.5|6
1644969900000|2022-02-16 00:05:00|25.71|25.55|25.56|25.4|25.71|25.55|25.56|25.4|113
1644970200000|2022-02-16 00:10:00|25.59|25.43|25.61|25.45|25.66|25.5|25.56|25.4|24
1644970500000|2022-02-16 00:15:00|25.64|25.48|25.61|25.45|25.66|25.5|25.61|25.45|18
1644970800000|2022-02-16 00:20:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|10
1644971100000|2022-02-16 00:25:00|||||||||1
1644971400000|2022-02-16 00:30:00|||||||||4
1644971700000|2022-02-16 00:35:00|||||||||7
1644972000000|2022-02-16 00:40:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|18
1644972300000|2022-02-16 00:45:00|||||||||1
1644972600000|2022-02-16 00:50:00|25.76|25.6|25.71|25.55|25.76|25.6|25.71|25.55|7
1644972900000|2022-02-16 00:55:00|25.74|25.58|25.71|25.55|25.76|25.6|25.71|25.55|30
1644973200000|2022-02-16 01:00:00|25.76|25.6|25.71|25.55|25.76|25.6|25.71|25.55|3
1644973500000|2022-02-16 01:05:00|25.66|25.5|25.66|25.5|25.71|25.55|25.66|25.5|9
1644973800000|2022-02-16 01:10:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|4
1644974100000|2022-02-16 01:15:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|23
1644974400000|2022-02-16 01:20:00|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|4
1644974700000|2022-02-16 01:25:00|||||||||2
1644975000000|2022-02-16 01:30:00|25.74|25.58|25.74|25.58|25.76|25.6|25.71|25.55|10
1644975300000|2022-02-16 01:35:00|25.71|25.55|25.71|25.55|25.74|25.58|25.71|25.55|0
1644975600000|2022-02-16 01:40:00|25.74|25.58|25.74|25.58|25.74|25.58|25.71|25.55|0
1644975900000|2022-02-16 01:45:00|25.76|25.6|25.71|25.55|25.76|25.6|25.71|25.55|0
1644976200000|2022-02-16 01:50:00|||||||||2
1644976500000|2022-02-16 01:55:00|||||||||3
1644976800000|2022-02-16 02:00:00|25.69|25.53|25.69|25.53|25.71|25.55|25.66|25.5|30
1644977100000|2022-02-16 02:05:00|25.71|25.55|25.56|25.4|25.71|25.55|25.56|25.4|12
1644977400000|2022-02-16 02:10:00|25.59|25.43|25.61|25.45|25.66|25.5|25.56|25.4|8
1644978000000|2022-02-16 02:20:00|||||||||2
1644978600000|2022-02-16 02:30:00|25.64|25.48|25.66|25.5|25.69|25.53|25.61|25.45|0
1644978900000|2022-02-16 02:35:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1644979200000|2022-02-16 02:40:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|0
1644979500000|2022-02-16 02:45:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|5
1644980100000|2022-02-16 02:55:00|25.69|25.53|25.66|25.5|25.69|25.53|25.64|25.48|3
1644980400000|2022-02-16 03:00:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|2
1644980700000|2022-02-16 03:05:00|25.64|25.48|25.66|25.5|25.66|25.5|25.61|25.45|3
1644981300000|2022-02-16 03:15:00|||||||||2
1644981600000|2022-02-16 03:20:00|25.69|25.53|25.66|25.5|25.69|25.53|25.66|25.5|4
1644981900000|2022-02-16 03:25:00|25.69|25.53|25.66|25.5|25.71|25.55|25.66|25.5|4
1644982200000|2022-02-16 03:30:00|25.69|25.53|25.69|25.53|25.71|25.55|25.66|25.5|4
1644982500000|2022-02-16 03:35:00|25.71|25.55|25.69|25.53|25.71|25.55|25.66|25.5|0
1644982800000|2022-02-16 03:40:00|25.66|25.5|25.69|25.53|25.71|25.55|25.66|25.5|2
1644983100000|2022-02-16 03:45:00|25.66|25.5|25.66|25.5|25.71|25.55|25.66|25.5|4
1644983400000|2022-02-16 03:50:00|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|0
1644983700000|2022-02-16 03:55:00|25.66|25.5|25.66|25.5|25.69|25.53|25.66|25.5|4
1644984000000|2022-02-16 04:00:00|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|2
1644984300000|2022-02-16 04:05:00|25.66|25.5|25.69|25.53|25.69|25.53|25.66|25.5|34
1644984600000|2022-02-16 04:10:00|25.66|25.5|25.69|25.53|25.71|25.55|25.66|25.5|4
1644984900000|2022-02-16 04:15:00|25.66|25.5|25.66|25.5|25.69|25.53|25.66|25.5|0
1644985500000|2022-02-16 04:25:00|25.69|25.53|25.71|25.55|25.71|25.55|25.66|25.5|0
1644986100000|2022-02-16 04:35:00|25.74|25.58|25.71|25.55|25.74|25.58|25.71|25.55|8
1644987000000|2022-02-16 04:50:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|7
1644987300000|2022-02-16 04:55:00|25.64|25.48|25.66|25.5|25.66|25.5|25.64|25.48|4
1644987600000|2022-02-16 05:00:00|25.61|25.45|25.56|25.4|25.61|25.45|25.56|25.4|22
1644987900000|2022-02-16 05:05:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|8
1644988200000|2022-02-16 05:10:00|25.59|25.43|25.56|25.4|25.59|25.43|25.54|25.38|8
1644988500000|2022-02-16 05:15:00|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|18
1644988800000|2022-02-16 05:20:00|25.51|25.35|25.56|25.4|25.56|25.4|25.51|25.35|3
1644989100000|2022-02-16 05:25:00|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|2
1644989400000|2022-02-16 05:30:00|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|3
1644989700000|2022-02-16 05:35:00|25.54|25.38|25.54|25.38|25.56|25.4|25.51|25.35|1
1644990000000|2022-02-16 05:40:00|25.51|25.35|25.54|25.38|25.56|25.4|25.51|25.35|0
1644990300000|2022-02-16 05:45:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|1
1644990600000|2022-02-16 05:50:00|||||||||2
1644990900000|2022-02-16 05:55:00|||||||||6
1644991200000|2022-02-16 06:00:00|25.46|25.3|25.51|25.35|25.51|25.35|25.46|25.3|9
1644991500000|2022-02-16 06:05:00|25.54|25.38|25.56|25.4|25.61|25.45|25.51|25.35|17
1644991800000|2022-02-16 06:10:00|25.59|25.43|25.56|25.4|25.59|25.43|25.51|25.35|3
1644992100000|2022-02-16 06:15:00|25.54|25.38|25.51|25.35|25.56|25.4|25.51|25.35|0
1644993000000|2022-02-16 06:30:00|25.49|25.33|25.46|25.3|25.51|25.35|25.46|25.3|16
1644993300000|2022-02-16 06:35:00|25.47|25.31|25.46|25.3|25.49|25.33|25.46|25.3|2
1644993600000|2022-02-16 06:40:00|25.47|25.31|25.47|25.31|25.47|25.31|25.46|25.3|0
1644993900000|2022-02-16 06:45:00|25.46|25.3|25.47|25.31|25.49|25.33|25.46|25.3|7
1644994200000|2022-02-16 06:50:00|25.44|25.28|25.47|25.31|25.47|25.31|25.44|25.28|11
1644994500000|2022-02-16 06:55:00|25.44|25.28|25.47|25.31|25.47|25.31|25.42|25.26|18
1644994800000|2022-02-16 07:00:00|25.49|25.33|25.42|25.26|25.52|25.36|25.37|25.21|26
1644995100000|2022-02-16 07:05:00|25.44|25.28|25.42|25.26|25.44|25.28|25.42|25.26|29
1644995400000|2022-02-16 07:10:00|25.44|25.28|25.47|25.31|25.49|25.33|25.44|25.28|7
1644995700000|2022-02-16 07:15:00|25.52|25.36|25.52|25.36|25.52|25.36|25.51|25.35|10
1644996000000|2022-02-16 07:20:00|25.54|25.38|25.54|25.38|25.57|25.41|25.52|25.36|12
1644996300000|2022-02-16 07:25:00|25.52|25.36|25.52|25.36|25.57|25.41|25.52|25.36|11
1644996600000|2022-02-16 07:30:00|25.54|25.38|25.47|25.31|25.54|25.38|25.47|25.31|49
1644996900000|2022-02-16 07:35:00|25.44|25.28|25.44|25.28|25.47|25.31|25.42|25.26|23
1644997200000|2022-02-16 07:40:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|30
1644997500000|2022-02-16 07:45:00|25.44|25.28|25.47|25.31|25.47|25.31|25.42|25.26|18
1644997800000|2022-02-16 07:50:00|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|41
1644998100000|2022-02-16 07:55:00|25.52|25.36|25.42|25.26|25.52|25.36|25.39|25.23|42
1644998400000|2022-02-16 08:00:00|25.39|25.23|25.51|25.35|25.56|25.4|25.37|25.21|132
1644998700000|2022-02-16 08:05:00|25.52|25.36|25.51|25.35|25.54|25.38|25.47|25.31|24
1644999000000|2022-02-16 08:10:00|25.49|25.33|25.32|25.16|25.52|25.36|25.32|25.16|49
1644999300000|2022-02-16 08:15:00|25.27|25.11|25.07|24.91|25.27|25.11|25.02|24.86|219
1644999600000|2022-02-16 08:20:00|25.05|24.89|25|24.84|25.07|24.91|24.93|24.77|137
1644999900000|2022-02-16 08:25:00|24.98|24.82|25|24.84|25.07|24.91|24.93|24.77|194
1645000200000|2022-02-16 08:30:00|25.02|24.86|25.02|24.86|25.07|24.91|24.98|24.82|25
1645000500000|2022-02-16 08:35:00|25|24.84|24.93|24.77|25|24.84|24.93|24.77|68
1645000800000|2022-02-16 08:40:00|24.95|24.79|25.07|24.91|25.07|24.91|24.95|24.79|172
1645001100000|2022-02-16 08:45:00|25.05|24.89|25.02|24.86|25.12|24.96|25.02|24.86|47
1645001400000|2022-02-16 08:50:00|25.03|24.87|25.07|24.91|25.12|24.96|25.02|24.86|24
1645001700000|2022-02-16 08:55:00|25.1|24.94|25.02|24.86|25.1|24.94|24.98|24.82|22
1645002000000|2022-02-16 09:00:00|25|24.84|24.93|24.77|25.02|24.86|24.88|24.72|78
1645002300000|2022-02-16 09:05:00|24.95|24.79|25.22|25.06|25.25|25.09|24.95|24.79|120
1645002600000|2022-02-16 09:10:00|25.25|25.09|25.22|25.06|25.32|25.16|25.2|25.04|96
1645002900000|2022-02-16 09:15:00|25.2|25.04|25.22|25.06|25.25|25.09|25.17|25.01|27
1645003200000|2022-02-16 09:20:00|25.25|25.09|25.22|25.06|25.32|25.16|25.22|25.06|92
1645003500000|2022-02-16 09:25:00|25.27|25.11|25.22|25.06|25.27|25.11|25.22|25.06|12
1645003800000|2022-02-16 09:30:00|25.17|25.01|25.22|25.06|25.22|25.06|25.12|24.96|72
1645004100000|2022-02-16 09:35:00|25.27|25.11|25.22|25.06|25.27|25.11|25.22|25.06|52
1645004400000|2022-02-16 09:40:00|25.2|25.04|25.32|25.16|25.32|25.16|25.2|25.04|43
1645004700000|2022-02-16 09:45:00|25.27|25.11|25.27|25.11|25.32|25.16|25.27|25.11|168
1645005000000|2022-02-16 09:50:00|25.25|25.09|25.25|25.09|25.27|25.11|25.22|25.06|40
1645005300000|2022-02-16 09:55:00|25.27|25.11|25.37|25.21|25.37|25.21|25.22|25.06|59
1645005600000|2022-02-16 10:00:00|25.34|25.18|25.42|25.26|25.52|25.36|25.32|25.16|134
1645005900000|2022-02-16 10:05:00|25.44|25.28|25.42|25.26|25.47|25.31|25.37|25.21|67
1645006200000|2022-02-16 10:10:00|25.39|25.23|25.37|25.21|25.42|25.26|25.32|25.16|47
1645006500000|2022-02-16 10:15:00|25.35|25.19|25.47|25.31|25.47|25.31|25.32|25.16|46
1645006800000|2022-02-16 10:20:00|25.49|25.33|25.71|25.55|25.71|25.55|25.47|25.31|129
1645007100000|2022-02-16 10:25:00|25.67|25.51|25.62|25.46|25.71|25.55|25.57|25.41|108
1645007400000|2022-02-16 10:30:00|25.64|25.48|25.57|25.41|25.66|25.5|25.57|25.41|36
1645007700000|2022-02-16 10:35:00|25.59|25.43|25.62|25.46|25.64|25.48|25.57|25.41|42
1645008000000|2022-02-16 10:40:00|25.57|25.41|25.54|25.38|25.62|25.46|25.52|25.36|30
1645008300000|2022-02-16 10:45:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|15
1645008600000|2022-02-16 10:50:00|25.49|25.33|25.47|25.31|25.52|25.36|25.47|25.31|21
1645008900000|2022-02-16 10:55:00|25.44|25.28|25.47|25.31|25.47|25.31|25.42|25.26|19
1645009200000|2022-02-16 11:00:00|25.49|25.33|25.42|25.26|25.49|25.33|25.37|25.21|18
1645009500000|2022-02-16 11:05:00|25.44|25.28|25.47|25.31|25.47|25.31|25.42|25.26|12
1645009800000|2022-02-16 11:10:00|25.49|25.33|25.52|25.36|25.57|25.41|25.47|25.31|11
1645010100000|2022-02-16 11:15:00|25.54|25.38|25.52|25.36|25.54|25.38|25.47|25.31|22
1645010400000|2022-02-16 11:20:00|25.54|25.38|25.52|25.36|25.57|25.41|25.52|25.36|7
1645010700000|2022-02-16 11:25:00|25.54|25.38|25.54|25.38|25.62|25.46|25.52|25.36|23
1645011000000|2022-02-16 11:30:00|25.57|25.41|25.52|25.36|25.57|25.41|25.47|25.31|29
1645011300000|2022-02-16 11:35:00|25.47|25.31|25.47|25.31|25.52|25.36|25.47|25.31|4
1645011600000|2022-02-16 11:40:00|25.45|25.29|25.47|25.31|25.47|25.31|25.42|25.26|9
1645011900000|2022-02-16 11:45:00|25.45|25.29|25.47|25.31|25.47|25.31|25.42|25.26|5
1645012200000|2022-02-16 11:50:00|25.45|25.29|25.52|25.36|25.52|25.36|25.45|25.29|39
1645012500000|2022-02-16 11:55:00|25.49|25.33|25.47|25.31|25.52|25.36|25.42|25.26|16
1645012800000|2022-02-16 12:00:00|25.42|25.26|25.37|25.21|25.47|25.31|25.37|25.21|56
1645013100000|2022-02-16 12:05:00|25.4|25.24|25.42|25.26|25.42|25.26|25.37|25.21|16
1645013400000|2022-02-16 12:10:00|25.47|25.31|25.42|25.26|25.52|25.36|25.42|25.26|23
1645013700000|2022-02-16 12:15:00|25.47|25.31|25.47|25.31|25.47|25.31|25.47|25.31|16
1645014000000|2022-02-16 12:20:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|56
1645014300000|2022-02-16 12:25:00|25.42|25.26|25.42|25.26|25.47|25.31|25.42|25.26|52
1645014600000|2022-02-16 12:30:00|25.47|25.31|25.52|25.36|25.52|25.36|25.42|25.26|16
1645014900000|2022-02-16 12:35:00|25.61|25.45|25.76|25.6|25.76|25.6|25.57|25.41|297
1645015200000|2022-02-16 12:40:00|25.81|25.65|25.76|25.6|25.86|25.7|25.76|25.6|118
1645015500000|2022-02-16 12:45:00|25.79|25.63|25.71|25.55|25.79|25.63|25.71|25.55|19
1645015800000|2022-02-16 12:50:00|25.66|25.5|25.76|25.6|25.81|25.65|25.66|25.5|156
1645016100000|2022-02-16 12:55:00|25.81|25.65|25.71|25.55|25.81|25.65|25.66|25.5|140
1645016400000|2022-02-16 13:00:00|25.69|25.53|25.64|25.48|25.71|25.55|25.61|25.45|146
1645016700000|2022-02-16 13:05:00|25.62|25.46|25.74|25.58|25.76|25.6|25.61|25.45|37
1645017000000|2022-02-16 13:10:00|25.76|25.6|25.71|25.55|25.76|25.6|25.66|25.5|28
1645017300000|2022-02-16 13:15:00|25.66|25.5|25.66|25.5|25.71|25.55|25.66|25.5|92
1645017600000|2022-02-16 13:20:00|25.69|25.53|25.66|25.5|25.71|25.55|25.66|25.5|38
1645017900000|2022-02-16 13:25:00|25.69|25.53|25.69|25.53|25.71|25.55|25.62|25.46|70
1645018200000|2022-02-16 13:30:00|25.67|25.51|25.52|25.36|25.74|25.58|25.52|25.36|94
1645018500000|2022-02-16 13:35:00|25.57|25.41|25.47|25.31|25.57|25.41|25.42|25.26|145
1645018800000|2022-02-16 13:40:00|25.49|25.33|25.62|25.46|25.62|25.46|25.47|25.31|258
1645019100000|2022-02-16 13:45:00|25.64|25.48|25.81|25.65|25.86|25.7|25.59|25.43|127
1645019400000|2022-02-16 13:50:00|25.86|25.7|25.81|25.65|25.96|25.8|25.76|25.6|239
1645019700000|2022-02-16 13:55:00|25.86|25.7|25.96|25.8|26.01|25.85|25.81|25.65|163
1645020000000|2022-02-16 14:00:00|25.93|25.77|25.96|25.8|26.01|25.85|25.91|25.75|357
1645020300000|2022-02-16 14:05:00|25.91|25.75|26.06|25.9|26.11|25.95|25.86|25.7|448
1645020600000|2022-02-16 14:10:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|196
1645020900000|2022-02-16 14:15:00|26.06|25.9|26.06|25.9|26.11|25.95|26.01|25.85|535
1645021200000|2022-02-16 14:20:00|26.04|25.88|26.06|25.9|26.16|26|26.01|25.85|216
1645021500000|2022-02-16 14:25:00|26.04|25.88|25.99|25.83|26.06|25.9|25.96|25.8|148
1645021800000|2022-02-16 14:30:00|25.96|25.8|25.86|25.7|26.01|25.85|25.82|25.66|1055
1645022100000|2022-02-16 14:35:00|25.87|25.71|26.06|25.9|26.06|25.9|25.87|25.71|788
1645022400000|2022-02-16 14:40:00|26.11|25.95|26.26|26.1|26.26|26.1|26.06|25.9|836
1645022700000|2022-02-16 14:45:00|26.3|26.14|26.16|26|26.3|26.14|26.01|25.85|934
1645023000000|2022-02-16 14:50:00|26.2|26.04|26.4|26.24|26.45|26.29|26.16|26|847
1645023300000|2022-02-16 14:55:00|26.35|26.19|26.4|26.24|26.45|26.29|26.3|26.14|605
1645023600000|2022-02-16 15:00:00|26.45|26.29|26.3|26.14|26.5|26.34|26.15|25.99|784
1645023900000|2022-02-16 15:05:00|26.28|26.12|26.2|26.04|26.3|26.14|26.2|26.04|264
1645024200000|2022-02-16 15:10:00|26.23|26.07|26.16|26|26.25|26.09|26.01|25.85|471
1645024500000|2022-02-16 15:15:00|26.15|25.99|26.18|26.02|26.3|26.14|26.11|25.95|331
1645024800000|2022-02-16 15:20:00|26.2|26.04|26.06|25.9|26.25|26.09|26.06|25.9|234
1645025100000|2022-02-16 15:25:00|26.01|25.85|26.01|25.85|26.11|25.95|26.01|25.85|316
1645025400000|2022-02-16 15:30:00|26.06|25.9|26.06|25.9|26.11|25.95|26.01|25.85|265
1645025700000|2022-02-16 15:35:00|26.03|25.87|26.01|25.85|26.06|25.9|25.98|25.82|174
1645026000000|2022-02-16 15:40:00|26.03|25.87|25.96|25.8|26.11|25.95|25.96|25.8|210
1645026300000|2022-02-16 15:45:00|25.91|25.75|26.01|25.85|26.06|25.9|25.91|25.75|221
1645026600000|2022-02-16 15:50:00|25.98|25.82|26.01|25.85|26.06|25.9|25.91|25.75|221
1645026900000|2022-02-16 15:55:00|25.98|25.82|26.15|25.99|26.2|26.04|25.98|25.82|382
1645027200000|2022-02-16 16:00:00|26.11|25.95|25.96|25.8|26.15|25.99|25.96|25.8|362
1645027500000|2022-02-16 16:05:00|25.98|25.82|26.01|25.85|26.06|25.9|25.86|25.7|400
1645027800000|2022-02-16 16:10:00|25.98|25.82|26.05|25.89|26.06|25.9|25.96|25.8|194
1645028100000|2022-02-16 16:15:00|26.06|25.9|26.15|25.99|26.15|25.99|25.96|25.8|169
1645028400000|2022-02-16 16:20:00|26.2|26.04|26.05|25.89|26.2|26.04|26.01|25.85|203
1645028700000|2022-02-16 16:25:00|26.01|25.85|25.91|25.75|26.05|25.89|25.91|25.75|291
1645029000000|2022-02-16 16:30:00|25.96|25.8|25.96|25.8|25.96|25.8|25.91|25.75|159
1645029300000|2022-02-16 16:35:00|25.91|25.75|25.91|25.75|25.96|25.8|25.86|25.7|239
1645029600000|2022-02-16 16:40:00|25.86|25.7|25.96|25.8|26.06|25.9|25.86|25.7|213
1645029900000|2022-02-16 16:45:00|26.01|25.85|25.86|25.7|26.01|25.85|25.86|25.7|274
1645030200000|2022-02-16 16:50:00|25.81|25.65|25.91|25.75|25.91|25.75|25.81|25.65|147
1645030500000|2022-02-16 16:55:00|25.88|25.72|25.81|25.65|25.91|25.75|25.79|25.63|166
1645030800000|2022-02-16 17:00:00|25.76|25.6|25.71|25.55|25.81|25.65|25.71|25.55|215
1645031100000|2022-02-16 17:05:00|25.76|25.6|25.76|25.6|25.76|25.6|25.71|25.55|141
1645031400000|2022-02-16 17:10:00|25.74|25.58|25.86|25.7|25.86|25.7|25.71|25.55|231
1645031700000|2022-02-16 17:15:00|25.81|25.65|25.86|25.7|25.91|25.75|25.81|25.65|175
1645032000000|2022-02-16 17:20:00|25.84|25.68|25.86|25.7|25.86|25.7|25.81|25.65|132
1645032300000|2022-02-16 17:25:00|25.91|25.75|25.91|25.75|25.91|25.75|25.81|25.65|134
1645032600000|2022-02-16 17:30:00|25.86|25.7|26.05|25.89|26.1|25.94|25.86|25.7|456
1645032900000|2022-02-16 17:35:00|26.1|25.94|25.96|25.8|26.1|25.94|25.96|25.8|211
1645033200000|2022-02-16 17:40:00|25.91|25.75|25.95|25.79|25.96|25.8|25.86|25.7|204
1645033500000|2022-02-16 17:45:00|25.96|25.8|25.91|25.75|26|25.84|25.9|25.74|135
1645033800000|2022-02-16 17:50:00|25.9|25.74|25.86|25.7|25.91|25.75|25.86|25.7|58
1645034100000|2022-02-16 17:55:00|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|118
1645034400000|2022-02-16 18:00:00|25.93|25.77|25.96|25.8|26|25.84|25.86|25.7|104
1645034700000|2022-02-16 18:05:00|25.95|25.79|25.88|25.72|25.95|25.79|25.86|25.7|89
1645035000000|2022-02-16 18:10:00|25.9|25.74|25.86|25.7|25.91|25.75|25.81|25.65|90
1645035300000|2022-02-16 18:15:00|25.88|25.72|25.86|25.7|25.91|25.75|25.86|25.7|85
1645035600000|2022-02-16 18:20:00|25.88|25.72|25.86|25.7|25.91|25.75|25.81|25.65|274
1645035900000|2022-02-16 18:25:00|25.91|25.75|25.91|25.75|25.96|25.8|25.86|25.7|242
1645036200000|2022-02-16 18:30:00|25.95|25.79|25.95|25.79|26|25.84|25.91|25.75|313
1645036500000|2022-02-16 18:35:00|25.96|25.8|25.95|25.79|25.96|25.8|25.86|25.7|205
1645036800000|2022-02-16 18:40:00|26|25.84|26.05|25.89|26.05|25.89|26|25.84|179
1645037100000|2022-02-16 18:45:00|26|25.84|25.9|25.74|26.05|25.89|25.9|25.74|174
1645037400000|2022-02-16 18:50:00|25.86|25.7|25.85|25.69|25.9|25.74|25.81|25.65|206
1645037700000|2022-02-16 18:55:00|25.86|25.7|25.83|25.67|26.05|25.89|25.8|25.64|344
1645038000000|2022-02-16 19:00:00|25.85|25.69|25.66|25.5|26.05|25.89|25.56|25.4|2000
1645038300000|2022-02-16 19:05:00|25.63|25.47|25.49|25.33|25.68|25.52|25.36|25.2|986
1645038600000|2022-02-16 19:10:00|25.46|25.3|25.51|25.35|25.58|25.42|25.41|25.25|851
1645038900000|2022-02-16 19:15:00|25.46|25.3|25.32|25.16|25.51|25.35|25.27|25.11|1040
1645039200000|2022-02-16 19:20:00|25.36|25.2|24.97|24.81|25.41|25.25|24.97|24.81|1237
1645039500000|2022-02-16 19:25:00|25.02|24.86|24.92|24.76|25.02|24.86|24.87|24.71|650
1645039800000|2022-02-16 19:30:00|24.87|24.71|24.92|24.76|24.92|24.76|24.73|24.57|754
1645040100000|2022-02-16 19:35:00|24.9|24.74|24.97|24.81|25.07|24.91|24.82|24.66|773
1645040400000|2022-02-16 19:40:00|24.92|24.76|24.97|24.81|25.07|24.91|24.92|24.76|706
1645040700000|2022-02-16 19:45:00|24.93|24.77|25.12|24.96|25.12|24.96|24.92|24.76|521
1645041000000|2022-02-16 19:50:00|25.07|24.91|24.97|24.81|25.12|24.96|24.97|24.81|293
1645041300000|2022-02-16 19:55:00|25.02|24.86|24.78|24.62|25.02|24.86|24.78|24.62|592
1645041600000|2022-02-16 20:00:00|24.73|24.57|24.63|24.47|24.78|24.62|24.58|24.42|485
1645041900000|2022-02-16 20:05:00|24.58|24.42|24.63|24.47|24.68|24.52|24.58|24.42|657
1645042200000|2022-02-16 20:10:00|24.58|24.42|24.68|24.52|24.73|24.57|24.58|24.42|449
1645042500000|2022-02-16 20:15:00|24.73|24.57|24.63|24.47|24.73|24.57|24.63|24.47|391
1645042800000|2022-02-16 20:20:00|24.65|24.49|24.82|24.66|24.87|24.71|24.63|24.47|442
1645043100000|2022-02-16 20:25:00|24.78|24.62|24.68|24.52|24.8|24.64|24.68|24.52|271
1645043400000|2022-02-16 20:30:00|24.73|24.57|24.78|24.62|24.88|24.72|24.73|24.57|458
1645043700000|2022-02-16 20:35:00|24.73|24.57|24.68|24.52|24.83|24.67|24.68|24.52|573
1645044000000|2022-02-16 20:40:00|24.73|24.57|24.68|24.52|24.73|24.57|24.63|24.47|434
1645044300000|2022-02-16 20:45:00|24.63|24.47|24.63|24.47|24.77|24.61|24.6|24.44|598
1645044600000|2022-02-16 20:50:00|24.58|24.42|24.63|24.47|24.63|24.47|24.53|24.37|1188
1645044900000|2022-02-16 20:55:00|24.68|24.52|24.58|24.42|24.78|24.62|24.53|24.37|2397
1645045200000|2022-02-16 21:00:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|565
1645045500000|2022-02-16 21:05:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|457
1645045800000|2022-02-16 21:10:00|24.63|24.47|24.63|24.47|24.68|24.52|24.63|24.47|516
1645047000000|2022-02-16 21:30:00|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|13
1645047300000|2022-02-16 21:35:00|24.55|24.39|24.53|24.37|24.58|24.42|24.53|24.37|27
1645047600000|2022-02-16 21:40:00|24.55|24.39|24.57|24.41|24.58|24.42|24.53|24.37|98
1645047900000|2022-02-16 21:45:00|24.55|24.39|24.62|24.46|24.62|24.46|24.55|24.39|105
1645048200000|2022-02-16 21:50:00|24.63|24.47|24.65|24.49|24.67|24.51|24.62|24.46|86
1645048500000|2022-02-16 21:55:00|24.63|24.47|24.63|24.47|24.65|24.49|24.62|24.46|55
1645052400000|2022-02-16 23:00:00|24.65|24.49|24.48|24.32|24.65|24.49|24.48|24.32|28
1645052700000|2022-02-16 23:05:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|37
1645053000000|2022-02-16 23:10:00|24.46|24.3|24.43|24.27|24.48|24.32|24.43|24.27|1
1645053300000|2022-02-16 23:15:00|24.46|24.3|24.46|24.3|24.48|24.32|24.43|24.27|7
1645053600000|2022-02-16 23:20:00|24.43|24.27|24.43|24.27|24.48|24.32|24.43|24.27|7
1645053900000|2022-02-16 23:25:00|24.46|24.3|24.43|24.27|24.46|24.3|24.43|24.27|11
1645054200000|2022-02-16 23:30:00|||||||||12
1645054500000|2022-02-16 23:35:00|24.41|24.25|24.38|24.22|24.43|24.27|24.38|24.22|38
1645054800000|2022-02-16 23:40:00|24.43|24.27|24.7|24.54|24.72|24.56|24.41|24.25|53
1645055100000|2022-02-16 23:45:00|24.68|24.52|24.77|24.61|24.77|24.61|24.67|24.51|38
1645055400000|2022-02-16 23:50:00|24.75|24.59|24.72|24.56|24.77|24.61|24.7|24.54|46
1645055700000|2022-02-16 23:55:00|24.75|24.59|24.72|24.56|24.77|24.61|24.72|24.56|28
1645056000000|2022-02-17 00:00:00|24.75|24.59|24.89|24.73|24.92|24.76|24.72|24.56|289
1645056300000|2022-02-17 00:05:00|24.92|24.76|24.82|24.66|24.92|24.76|24.82|24.66|64
1645056600000|2022-02-17 00:10:00|24.87|24.71|24.82|24.66|24.87|24.71|24.8|24.64|31
1645056900000|2022-02-17 00:15:00|24.84|24.68|24.87|24.71|24.92|24.76|24.84|24.68|116
1645057200000|2022-02-17 00:20:00|||||||||61
1645057500000|2022-02-17 00:25:00|24.84|24.68|24.82|24.66|24.87|24.71|24.82|24.66|7
1645057800000|2022-02-17 00:30:00|24.8|24.64|24.79|24.63|24.82|24.66|24.77|24.61|13
1645058100000|2022-02-17 00:35:00|24.77|24.61|24.77|24.61|24.77|24.61|24.72|24.56|8
1645058400000|2022-02-17 00:40:00|24.8|24.64|24.79|24.63|24.82|24.66|24.77|24.61|20
1645058700000|2022-02-17 00:45:00|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|6
1645059000000|2022-02-17 00:50:00|24.82|24.66|24.82|24.66|24.82|24.66|24.77|24.61|16
1645059300000|2022-02-17 00:55:00|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|5
1645059600000|2022-02-17 01:00:00|24.77|24.61|24.77|24.61|24.82|24.66|24.77|24.61|73
1645059900000|2022-02-17 01:05:00|24.79|24.63|24.82|24.66|24.82|24.66|24.77|24.61|2
1645060200000|2022-02-17 01:10:00|24.8|24.64|24.77|24.61|24.82|24.66|24.77|24.61|7
1645060500000|2022-02-17 01:15:00|24.79|24.63|24.77|24.61|24.82|24.66|24.77|24.61|9
1645060800000|2022-02-17 01:20:00|24.82|24.66|24.82|24.66|24.82|24.66|24.79|24.63|7
1645061100000|2022-02-17 01:25:00|24.79|24.63|24.75|24.59|24.82|24.66|24.72|24.56|13
1645061400000|2022-02-17 01:30:00|24.77|24.61|24.77|24.61|24.77|24.61|24.75|24.59|2
1645061700000|2022-02-17 01:35:00|||||||||2
1645062000000|2022-02-17 01:40:00|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|5
1645062300000|2022-02-17 01:45:00|24.79|24.63|24.82|24.66|24.87|24.71|24.77|24.61|51
1645062600000|2022-02-17 01:50:00|24.84|24.68|24.77|24.61|24.84|24.68|24.77|24.61|12
1645062900000|2022-02-17 01:55:00|24.79|24.63|24.79|24.63|24.82|24.66|24.77|24.61|11
1645063200000|2022-02-17 02:00:00|24.77|24.61|24.67|24.51|24.82|24.66|24.67|24.51|16
1645063500000|2022-02-17 02:05:00|24.65|24.49|24.67|24.51|24.7|24.54|24.65|24.49|7
1645063800000|2022-02-17 02:10:00|24.65|24.49|24.67|24.51|24.67|24.51|24.62|24.46|6
1645064100000|2022-02-17 02:15:00|24.62|24.46|24.65|24.49|24.67|24.51|24.62|24.46|7
1645064400000|2022-02-17 02:20:00|24.67|24.51|24.67|24.51|24.67|24.51|24.65|24.49|0
1645065300000|2022-02-17 02:35:00|24.65|24.49|24.67|24.51|24.67|24.51|24.65|24.49|5
1645065600000|2022-02-17 02:40:00|24.65|24.49|24.67|24.51|24.67|24.51|24.63|24.47|0
1645065900000|2022-02-17 02:45:00|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|0
1645066200000|2022-02-17 02:50:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1645066500000|2022-02-17 02:55:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|7
1645066800000|2022-02-17 03:00:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|2
1645067100000|2022-02-17 03:05:00|||||||||1
1645067400000|2022-02-17 03:10:00|24.6|24.44|24.63|24.47|24.63|24.47|24.58|24.42|10
1645067700000|2022-02-17 03:15:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|1
1645068000000|2022-02-17 03:20:00|||||||||2
1645068300000|2022-02-17 03:25:00|||||||||1
1645068900000|2022-02-17 03:35:00|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|19
1645069200000|2022-02-17 03:40:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|29
1645069500000|2022-02-17 03:45:00|24.65|24.49|24.7|24.54|24.7|24.54|24.65|24.49|21
1645069800000|2022-02-17 03:50:00|24.72|24.56|24.92|24.76|24.92|24.76|24.68|24.52|189
1645070100000|2022-02-17 03:55:00|24.96|24.8|25.4|25.24|25.4|25.24|24.94|24.78|195
1645070400000|2022-02-17 04:00:00|25.45|25.29|26.03|25.87|26.03|25.87|25.45|25.29|457
1645070700000|2022-02-17 04:05:00|26|25.84|26.12|25.96|26.22|26.06|25.98|25.82|404
1645071000000|2022-02-17 04:10:00|26.15|25.99|25.69|25.53|26.17|26.01|25.59|25.43|418
1645071300000|2022-02-17 04:15:00|25.71|25.55|25.83|25.67|25.88|25.72|25.69|25.53|116
1645071600000|2022-02-17 04:20:00|25.84|25.68|25.79|25.63|25.84|25.68|25.74|25.58|61
1645071900000|2022-02-17 04:25:00|25.81|25.65|25.74|25.58|25.84|25.68|25.74|25.58|65
1645072200000|2022-02-17 04:30:00|25.76|25.6|25.6|25.44|25.76|25.6|25.55|25.39|97
1645072500000|2022-02-17 04:35:00|25.59|25.43|25.67|25.51|25.69|25.53|25.59|25.43|39
1645072800000|2022-02-17 04:40:00|25.69|25.53|25.64|25.48|25.69|25.53|25.6|25.44|26
1645073100000|2022-02-17 04:45:00|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|18
1645073400000|2022-02-17 04:50:00|25.69|25.53|25.69|25.53|25.69|25.53|25.62|25.46|34
1645073700000|2022-02-17 04:55:00|25.72|25.56|25.79|25.63|25.79|25.63|25.69|25.53|58
1645074000000|2022-02-17 05:00:00|25.77|25.61|25.74|25.58|25.84|25.68|25.72|25.56|51
1645074300000|2022-02-17 05:05:00|25.77|25.61|25.5|25.34|25.79|25.63|25.45|25.29|80
1645074600000|2022-02-17 05:10:00|25.47|25.31|25.57|25.41|25.6|25.44|25.45|25.29|19
1645074900000|2022-02-17 05:15:00|25.55|25.39|25.4|25.24|25.6|25.44|25.4|25.24|77
1645075200000|2022-02-17 05:20:00|25.38|25.22|25.31|25.15|25.4|25.24|25.31|25.15|112
1645075500000|2022-02-17 05:25:00|25.33|25.17|25.31|25.15|25.36|25.2|25.31|25.15|35
1645075800000|2022-02-17 05:30:00|25.33|25.17|25.26|25.1|25.35|25.19|25.21|25.05|94
1645076100000|2022-02-17 05:35:00|25.21|25.05|25.26|25.1|25.31|25.15|25.21|25.05|50
1645076400000|2022-02-17 05:40:00|25.23|25.07|25.26|25.1|25.3|25.14|25.21|25.05|23
1645076700000|2022-02-17 05:45:00|25.28|25.12|25.45|25.29|25.45|25.29|25.26|25.1|41
1645077000000|2022-02-17 05:50:00|25.42|25.26|25.45|25.29|25.5|25.34|25.4|25.24|17
1645077300000|2022-02-17 05:55:00|25.47|25.31|25.35|25.19|25.47|25.31|25.35|25.19|32
1645077600000|2022-02-17 06:00:00|25.36|25.2|25.36|25.2|25.45|25.29|25.26|25.1|110
1645077900000|2022-02-17 06:05:00|25.38|25.22|25.4|25.24|25.4|25.24|25.36|25.2|33
1645078200000|2022-02-17 06:10:00|25.42|25.26|25.5|25.34|25.5|25.34|25.4|25.24|62
1645078500000|2022-02-17 06:15:00|25.47|25.31|25.4|25.24|25.5|25.34|25.4|25.24|31
1645078800000|2022-02-17 06:20:00|25.42|25.26|25.4|25.24|25.45|25.29|25.36|25.2|26
1645079100000|2022-02-17 06:25:00|25.41|25.25|25.21|25.05|25.47|25.31|25.21|25.05|69
1645079400000|2022-02-17 06:30:00|25.16|25|25.33|25.17|25.45|25.29|25.16|25|147
1645079700000|2022-02-17 06:35:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|80
1645080000000|2022-02-17 06:40:00|25.33|25.17|25.36|25.2|25.36|25.2|25.31|25.15|9
1645080300000|2022-02-17 06:45:00|25.38|25.22|25.36|25.2|25.45|25.29|25.31|25.15|40
1645080600000|2022-02-17 06:50:00|25.33|25.17|25.26|25.1|25.33|25.17|25.21|25.05|96
1645080900000|2022-02-17 06:55:00|25.23|25.07|25.26|25.1|25.26|25.1|25.19|25.03|21
1645081200000|2022-02-17 07:00:00|25.21|25.05|25.11|24.95|25.21|25.05|25.06|24.9|83
1645081500000|2022-02-17 07:05:00|25.09|24.93|25.11|24.95|25.14|24.98|25.06|24.9|8
1645081800000|2022-02-17 07:10:00|25.14|24.98|25.16|25|25.19|25.03|25.06|24.9|57
1645082100000|2022-02-17 07:15:00|25.19|25.03|25.11|24.95|25.21|25.05|25.06|24.9|27
1645082400000|2022-02-17 07:20:00|25.16|25|25.14|24.98|25.16|25|25.11|24.95|15
1645082700000|2022-02-17 07:25:00|25.16|25|25.16|25|25.21|25.05|25.11|24.95|61
1645083000000|2022-02-17 07:30:00|25.21|25.05|25.09|24.93|25.21|25.05|25.07|24.91|45
1645083300000|2022-02-17 07:35:00|25.07|24.91|25.11|24.95|25.11|24.95|25.02|24.86|75
1645083600000|2022-02-17 07:40:00|25.09|24.93|25.06|24.9|25.11|24.95|25.02|24.86|26
1645083900000|2022-02-17 07:45:00|25.02|24.86|25.01|24.85|25.06|24.9|24.97|24.81|65
1645084200000|2022-02-17 07:50:00|25.02|24.86|25.06|24.9|25.06|24.9|25.01|24.85|27
1645084500000|2022-02-17 07:55:00|25.04|24.88|24.97|24.81|25.06|24.9|24.97|24.81|35
1645084800000|2022-02-17 08:00:00|24.96|24.8|24.87|24.71|24.96|24.8|24.82|24.66|155
1645085100000|2022-02-17 08:05:00|24.82|24.66|24.85|24.69|24.96|24.8|24.82|24.66|194
1645085400000|2022-02-17 08:10:00|24.82|24.66|24.92|24.76|24.97|24.81|24.82|24.66|104
1645085700000|2022-02-17 08:15:00|24.94|24.78|25.06|24.9|25.11|24.95|24.92|24.76|71
1645086000000|2022-02-17 08:20:00|25.04|24.88|25.16|25|25.16|25|24.99|24.83|145
1645086300000|2022-02-17 08:25:00|25.14|24.98|25.57|25.41|25.69|25.53|25.11|24.95|357
1645086600000|2022-02-17 08:30:00|25.55|25.39|25.55|25.39|25.59|25.43|25.4|25.24|158
1645086900000|2022-02-17 08:35:00|25.54|25.38|25.45|25.29|25.69|25.53|25.4|25.24|181
1645087200000|2022-02-17 08:40:00|25.47|25.31|25.5|25.34|25.52|25.36|25.4|25.24|36
1645087500000|2022-02-17 08:45:00|25.52|25.36|25.64|25.48|25.72|25.56|25.45|25.29|145
1645087800000|2022-02-17 08:50:00|25.62|25.46|25.5|25.34|25.64|25.48|25.5|25.34|49
1645088100000|2022-02-17 08:55:00|25.55|25.39|25.5|25.34|25.6|25.44|25.48|25.32|23
1645088400000|2022-02-17 09:00:00|25.48|25.32|25.55|25.39|25.6|25.44|25.38|25.22|122
1645088700000|2022-02-17 09:05:00|25.52|25.36|25.55|25.39|25.55|25.39|25.48|25.32|68
1645089000000|2022-02-17 09:10:00|25.5|25.34|25.57|25.41|25.6|25.44|25.5|25.34|40
1645089300000|2022-02-17 09:15:00|25.6|25.44|25.55|25.39|25.6|25.44|25.5|25.34|9
1645089600000|2022-02-17 09:20:00|25.5|25.34|25.55|25.39|25.6|25.44|25.5|25.34|28
1645089900000|2022-02-17 09:25:00|25.53|25.37|25.6|25.44|25.6|25.44|25.46|25.3|86
1645090200000|2022-02-17 09:30:00|25.57|25.41|25.6|25.44|25.65|25.49|25.55|25.39|259
1645090500000|2022-02-17 09:35:00|25.59|25.43|25.69|25.53|25.69|25.53|25.59|25.43|70
1645090800000|2022-02-17 09:40:00|25.72|25.56|25.79|25.63|25.84|25.68|25.69|25.53|83
1645091100000|2022-02-17 09:45:00|25.84|25.68|25.96|25.8|25.99|25.83|25.79|25.63|89
1645091400000|2022-02-17 09:50:00|25.98|25.82|25.93|25.77|25.99|25.83|25.89|25.73|93
1645091700000|2022-02-17 09:55:00|25.94|25.78|25.89|25.73|25.94|25.78|25.84|25.68|78
1645092000000|2022-02-17 10:00:00|25.91|25.75|25.84|25.68|25.93|25.77|25.79|25.63|94
1645092300000|2022-02-17 10:05:00|25.88|25.72|25.84|25.68|25.89|25.73|25.84|25.68|44
1645092600000|2022-02-17 10:10:00|25.86|25.7|25.69|25.53|25.86|25.7|25.69|25.53|79
1645092900000|2022-02-17 10:15:00|25.74|25.58|25.69|25.53|25.74|25.58|25.65|25.49|57
1645093200000|2022-02-17 10:20:00|25.7|25.54|25.69|25.53|25.72|25.56|25.65|25.49|19
1645093500000|2022-02-17 10:25:00|25.67|25.51|25.65|25.49|25.69|25.53|25.64|25.48|27
1645093800000|2022-02-17 10:30:00|25.67|25.51|25.62|25.46|25.69|25.53|25.59|25.43|33
1645094100000|2022-02-17 10:35:00|25.64|25.48|25.64|25.48|25.69|25.53|25.6|25.44|15
1645094400000|2022-02-17 10:40:00|25.65|25.49|25.6|25.44|25.65|25.49|25.6|25.44|12
1645094700000|2022-02-17 10:45:00|25.62|25.46|25.64|25.48|25.69|25.53|25.59|25.43|27
1645095000000|2022-02-17 10:50:00|25.62|25.46|25.64|25.48|25.64|25.48|25.6|25.44|18
1645095300000|2022-02-17 10:55:00|25.69|25.53|25.69|25.53|25.69|25.53|25.64|25.48|34
1645095600000|2022-02-17 11:00:00|25.71|25.55|25.78|25.62|25.79|25.63|25.69|25.53|37
1645095900000|2022-02-17 11:05:00|25.79|25.63|25.83|25.67|25.83|25.67|25.79|25.63|37
1645096200000|2022-02-17 11:10:00|25.84|25.68|25.83|25.67|25.84|25.68|25.83|25.67|25
1645096500000|2022-02-17 11:15:00|25.84|25.68|25.84|25.68|25.88|25.72|25.83|25.67|38
1645096800000|2022-02-17 11:20:00|25.83|25.67|25.88|25.72|25.88|25.72|25.83|25.67|14
1645097100000|2022-02-17 11:25:00|25.84|25.68|25.88|25.72|25.88|25.72|25.83|25.67|47
1645097400000|2022-02-17 11:30:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|69
1645097700000|2022-02-17 11:35:00|26.03|25.87|25.93|25.77|26.03|25.87|25.93|25.77|181
1645098000000|2022-02-17 11:40:00|25.95|25.79|25.93|25.77|25.98|25.82|25.93|25.77|37
1645098300000|2022-02-17 11:45:00|25.98|25.82|25.93|25.77|25.98|25.82|25.93|25.77|69
1645098600000|2022-02-17 11:50:00|25.96|25.8|26.01|25.85|26.01|25.85|25.93|25.77|21
1645098900000|2022-02-17 11:55:00|25.98|25.82|25.88|25.72|26.03|25.87|25.83|25.67|164
1645099200000|2022-02-17 12:00:00|25.86|25.7|25.64|25.48|25.88|25.72|25.6|25.44|232
1645099500000|2022-02-17 12:05:00|25.62|25.46|25.64|25.48|25.69|25.53|25.59|25.43|74
1645099800000|2022-02-17 12:10:00|25.59|25.43|25.55|25.39|25.59|25.43|25.54|25.38|79
1645100100000|2022-02-17 12:15:00|25.59|25.43|25.6|25.44|25.64|25.48|25.55|25.39|96
1645100400000|2022-02-17 12:20:00|25.64|25.48|25.59|25.43|25.64|25.48|25.55|25.39|66
1645100700000|2022-02-17 12:25:00|25.55|25.39|25.45|25.29|25.59|25.43|25.45|25.29|91
1645101000000|2022-02-17 12:30:00|25.5|25.34|25.47|25.31|25.5|25.34|25.45|25.29|66
1645101300000|2022-02-17 12:35:00|25.45|25.29|25.5|25.34|25.55|25.39|25.45|25.29|47
1645101600000|2022-02-17 12:40:00|25.45|25.29|25.4|25.24|25.5|25.34|25.36|25.2|115
1645101900000|2022-02-17 12:45:00|25.38|25.22|25.36|25.2|25.4|25.24|25.31|25.15|55
1645102200000|2022-02-17 12:50:00|25.35|25.19|25.35|25.19|25.36|25.2|25.31|25.15|30
1645102500000|2022-02-17 12:55:00|25.36|25.2|25.31|25.15|25.36|25.2|25.31|25.15|116
1645102800000|2022-02-17 13:00:00|25.28|25.12|25.3|25.14|25.31|25.15|25.16|25|205
1645103100000|2022-02-17 13:05:00|25.31|25.15|25.59|25.43|25.69|25.53|25.31|25.15|654
1645103400000|2022-02-17 13:10:00|25.64|25.48|25.71|25.55|25.78|25.62|25.59|25.43|206
1645103700000|2022-02-17 13:15:00|25.69|25.53|25.88|25.72|25.88|25.72|25.69|25.53|241
1645104000000|2022-02-17 13:20:00|25.83|25.67|25.78|25.62|25.88|25.72|25.78|25.62|194
1645104300000|2022-02-17 13:25:00|25.83|25.67|25.78|25.62|25.83|25.67|25.78|25.62|46
1645104600000|2022-02-17 13:30:00|25.82|25.66|25.64|25.48|25.82|25.66|25.59|25.43|117
1645104900000|2022-02-17 13:35:00|25.66|25.5|25.73|25.57|25.73|25.57|25.63|25.47|31
1645105200000|2022-02-17 13:40:00|25.74|25.58|25.98|25.82|26.03|25.87|25.73|25.57|104
1645105500000|2022-02-17 13:45:00|26|25.84|26.17|26.01|26.22|26.06|26|25.84|170
1645105800000|2022-02-17 13:50:00|26.12|25.96|26.17|26.01|26.22|26.06|26.07|25.91|147
1645106100000|2022-02-17 13:55:00|26.13|25.97|26.18|26.02|26.27|26.11|26.12|25.96|153
1645106400000|2022-02-17 14:00:00|26.2|26.04|26.03|25.87|26.22|26.06|25.93|25.77|337
1645106700000|2022-02-17 14:05:00|26.08|25.92|26.03|25.87|26.18|26.02|25.98|25.82|459
1645107000000|2022-02-17 14:10:00|26.01|25.85|25.89|25.73|26.03|25.87|25.79|25.63|435
1645107300000|2022-02-17 14:15:00|25.84|25.68|25.93|25.77|25.94|25.78|25.84|25.68|130
1645107600000|2022-02-17 14:20:00|25.94|25.78|25.89|25.73|25.98|25.82|25.84|25.68|160
1645107900000|2022-02-17 14:25:00|25.94|25.78|26.03|25.87|26.03|25.87|25.86|25.7|59
1645108200000|2022-02-17 14:30:00|25.99|25.83|26.08|25.92|26.22|26.06|25.93|25.77|714
1645108500000|2022-02-17 14:35:00|26.12|25.96|25.98|25.82|26.22|26.06|25.98|25.82|833
1645108800000|2022-02-17 14:40:00|25.93|25.77|26.12|25.96|26.27|26.11|25.93|25.77|984
1645109100000|2022-02-17 14:45:00|26.08|25.92|26.46|26.3|26.47|26.31|26.08|25.92|1151
1645109400000|2022-02-17 14:50:00|26.47|26.31|26.8|26.64|26.89|26.73|26.46|26.3|1758
1645109700000|2022-02-17 14:55:00|26.82|26.66|26.9|26.74|26.94|26.78|26.65|26.49|1168
1645110000000|2022-02-17 15:00:00|26.94|26.78|26.71|26.55|26.95|26.79|26.61|26.45|1180
1645110300000|2022-02-17 15:05:00|26.66|26.5|26.61|26.45|26.71|26.55|26.56|26.4|514
1645110600000|2022-02-17 15:10:00|26.71|26.55|26.43|26.27|26.76|26.6|26.42|26.26|1450
1645110900000|2022-02-17 15:15:00|26.47|26.31|26.71|26.55|26.71|26.55|26.38|26.22|681
1645111200000|2022-02-17 15:20:00|26.73|26.57|26.73|26.57|26.95|26.79|26.71|26.55|552
1645111500000|2022-02-17 15:25:00|26.71|26.55|26.81|26.65|26.85|26.69|26.71|26.55|576
1645111800000|2022-02-17 15:30:00|26.85|26.69|26.66|26.5|26.86|26.7|26.56|26.4|625
1645112100000|2022-02-17 15:35:00|26.71|26.55|26.61|26.45|26.76|26.6|26.56|26.4|475
1645112400000|2022-02-17 15:40:00|26.66|26.5|26.52|26.36|26.71|26.55|26.51|26.35|282
1645112700000|2022-02-17 15:45:00|26.56|26.4|26.56|26.4|26.76|26.6|26.52|26.36|1298
1645113000000|2022-02-17 15:50:00|26.57|26.41|26.56|26.4|26.71|26.55|26.56|26.4|608
1645113300000|2022-02-17 15:55:00|26.57|26.41|26.52|26.36|26.61|26.45|26.47|26.31|447
1645113600000|2022-02-17 16:00:00|26.49|26.33|26.57|26.41|26.57|26.41|26.42|26.26|495
1645113900000|2022-02-17 16:05:00|26.56|26.4|26.47|26.31|26.56|26.4|26.32|26.16|436
1645114200000|2022-02-17 16:10:00|26.42|26.26|26.23|26.07|26.42|26.26|26.22|26.06|224
1645114500000|2022-02-17 16:15:00|26.27|26.11|26.18|26.02|26.32|26.16|26.09|25.93|440
1645114800000|2022-02-17 16:20:00|26.15|25.99|26.28|26.12|26.28|26.12|26.13|25.97|293
1645115100000|2022-02-17 16:25:00|26.23|26.07|26.23|26.07|26.28|26.12|26.08|25.92|536
1645115400000|2022-02-17 16:30:00|26.18|26.02|26.18|26.02|26.28|26.12|26.13|25.97|117
1645115700000|2022-02-17 16:35:00|26.13|25.97|26.33|26.17|26.37|26.21|26.13|25.97|204
1645116000000|2022-02-17 16:40:00|26.28|26.12|26.23|26.07|26.28|26.12|26.18|26.02|175
1645116300000|2022-02-17 16:45:00|26.27|26.11|26.03|25.87|26.28|26.12|25.99|25.83|214
1645116600000|2022-02-17 16:50:00|26.04|25.88|26.13|25.97|26.13|25.97|26.03|25.87|307
1645116900000|2022-02-17 16:55:00|26.11|25.95|26.28|26.12|26.32|26.16|26.08|25.92|292
1645117200000|2022-02-17 17:00:00|26.3|26.14|26.23|26.07|26.38|26.22|26.18|26.02|308
1645117500000|2022-02-17 17:05:00|26.2|26.04|26.33|26.17|26.38|26.22|26.13|25.97|393
1645117800000|2022-02-17 17:10:00|26.32|26.16|26.4|26.24|26.47|26.31|26.32|26.16|133
1645118100000|2022-02-17 17:15:00|26.42|26.26|26.33|26.17|26.42|26.26|26.28|26.12|285
1645118400000|2022-02-17 17:20:00|26.3|26.14|26.18|26.02|26.33|26.17|26.13|25.97|146
1645118700000|2022-02-17 17:25:00|26.14|25.98|26.23|26.07|26.23|26.07|26.13|25.97|123
1645119000000|2022-02-17 17:30:00|26.25|26.09|26.14|25.98|26.28|26.12|26.04|25.88|201
1645119300000|2022-02-17 17:35:00|26.13|25.97|26.19|26.03|26.23|26.07|26.13|25.97|124
1645119600000|2022-02-17 17:40:00|26.23|26.07|26.23|26.07|26.33|26.17|26.19|26.03|292
1645119900000|2022-02-17 17:45:00|26.24|26.08|26.33|26.17|26.38|26.22|26.19|26.03|373
1645120200000|2022-02-17 17:50:00|26.29|26.13|26.28|26.12|26.33|26.17|26.24|26.08|109
1645120500000|2022-02-17 17:55:00|26.33|26.17|26.23|26.07|26.33|26.17|26.19|26.03|159
1645120800000|2022-02-17 18:00:00|26.24|26.08|26.33|26.17|26.33|26.17|26.19|26.03|150
1645121100000|2022-02-17 18:05:00|26.37|26.21|26.33|26.17|26.38|26.22|26.24|26.08|201
1645121400000|2022-02-17 18:10:00|26.37|26.21|26.47|26.31|26.52|26.36|26.33|26.17|258
1645121700000|2022-02-17 18:15:00|26.52|26.36|26.47|26.31|26.52|26.36|26.37|26.21|183
1645122000000|2022-02-17 18:20:00|26.52|26.36|26.52|26.36|26.57|26.41|26.47|26.31|165
1645122300000|2022-02-17 18:25:00|26.56|26.4|26.47|26.31|26.57|26.41|26.47|26.31|282
1645122600000|2022-02-17 18:30:00|26.49|26.33|26.42|26.26|26.52|26.36|26.32|26.16|308
1645122900000|2022-02-17 18:35:00|26.37|26.21|26.51|26.35|26.51|26.35|26.37|26.21|192
1645123200000|2022-02-17 18:40:00|26.52|26.36|26.52|26.36|26.56|26.4|26.52|26.36|193
1645123500000|2022-02-17 18:45:00|26.56|26.4|26.61|26.45|26.61|26.45|26.52|26.36|265
1645123800000|2022-02-17 18:50:00|26.57|26.41|26.47|26.31|26.57|26.41|26.47|26.31|133
1645124100000|2022-02-17 18:55:00|26.5|26.34|26.42|26.26|26.52|26.36|26.42|26.26|284
1645124400000|2022-02-17 19:00:00|26.47|26.31|26.57|26.41|26.57|26.41|26.47|26.31|221
1645124700000|2022-02-17 19:05:00|26.55|26.39|26.66|26.5|26.71|26.55|26.52|26.36|199
1645125000000|2022-02-17 19:10:00|26.69|26.53|26.57|26.41|26.74|26.58|26.56|26.4|380
1645125300000|2022-02-17 19:15:00|26.61|26.45|26.56|26.4|26.66|26.5|26.47|26.31|303
1645125600000|2022-02-17 19:20:00|26.57|26.41|26.76|26.6|26.76|26.6|26.56|26.4|307
1645125900000|2022-02-17 19:25:00|26.78|26.62|26.76|26.6|26.78|26.62|26.66|26.5|241
1645126200000|2022-02-17 19:30:00|26.8|26.64|26.8|26.64|26.81|26.65|26.71|26.55|353
1645126500000|2022-02-17 19:35:00|26.78|26.62|26.85|26.69|26.85|26.69|26.76|26.6|246
1645126800000|2022-02-17 19:40:00|26.86|26.7|26.86|26.7|26.86|26.7|26.76|26.6|517
1645127100000|2022-02-17 19:45:00|26.88|26.72|26.71|26.55|26.9|26.74|26.71|26.55|452
1645127400000|2022-02-17 19:50:00|26.76|26.6|26.76|26.6|26.86|26.7|26.76|26.6|401
1645127700000|2022-02-17 19:55:00|26.71|26.55|26.91|26.75|26.91|26.75|26.71|26.55|360
1645128000000|2022-02-17 20:00:00|26.9|26.74|26.95|26.79|27|26.84|26.81|26.65|497
1645128300000|2022-02-17 20:05:00|27|26.84|27.15|26.99|27.15|26.99|26.95|26.79|455
1645128600000|2022-02-17 20:10:00|27.14|26.98|27.29|27.13|27.34|27.18|27.1|26.94|943
1645128900000|2022-02-17 20:15:00|27.24|27.08|27.19|27.03|27.43|27.27|27.16|27|1147
1645129200000|2022-02-17 20:20:00|27.17|27.01|27.05|26.89|27.19|27.03|27|26.84|743
1645129500000|2022-02-17 20:25:00|27.07|26.91|27.1|26.94|27.15|26.99|26.95|26.79|358
1645129800000|2022-02-17 20:30:00|27.07|26.91|27.19|27.03|27.2|27.04|26.86|26.7|877
1645130100000|2022-02-17 20:35:00|27.17|27.01|27|26.84|27.2|27.04|27|26.84|435
1645130400000|2022-02-17 20:40:00|27.05|26.89|27.1|26.94|27.15|26.99|27|26.84|521
1645130700000|2022-02-17 20:45:00|27.05|26.89|27.15|26.99|27.15|26.99|27|26.84|443
1645131000000|2022-02-17 20:50:00|27.14|26.98|27.24|27.08|27.39|27.23|27.14|26.98|2122
1645131300000|2022-02-17 20:55:00|27.2|27.04|27.48|27.32|27.63|27.47|27.1|26.94|2837
1645131600000|2022-02-17 21:00:00|27.53|27.37|27.53|27.37|27.63|27.47|27.48|27.32|2152
1645131900000|2022-02-17 21:05:00|27.58|27.42|27.72|27.56|27.73|27.57|27.53|27.37|1025
1645132200000|2022-02-17 21:10:00|27.77|27.61|27.77|27.61|27.77|27.61|27.72|27.56|1286
1645133400000|2022-02-17 21:30:00|27.67|27.51|27.57|27.41|27.67|27.51|27.57|27.41|39
1645133700000|2022-02-17 21:35:00|27.52|27.36|27.6|27.44|27.62|27.46|27.52|27.36|176
1645134000000|2022-02-17 21:40:00|27.57|27.41|27.57|27.41|27.62|27.46|27.52|27.36|67
1645134300000|2022-02-17 21:45:00|27.52|27.36|27.52|27.36|27.55|27.39|27.48|27.32|73
1645134600000|2022-02-17 21:50:00|27.57|27.41|27.52|27.36|27.57|27.41|27.52|27.36|33
1645134900000|2022-02-17 21:55:00|27.5|27.34|27.62|27.46|27.64|27.48|27.5|27.34|239
1645138800000|2022-02-17 23:00:00|27.59|27.43|27.62|27.46|27.62|27.46|27.52|27.36|61
1645139100000|2022-02-17 23:05:00|27.66|27.5|27.66|27.5|27.67|27.51|27.66|27.5|66
1645139400000|2022-02-17 23:10:00|27.62|27.46|27.66|27.5|27.66|27.5|27.62|27.46|43
1645139700000|2022-02-17 23:15:00|27.62|27.46|27.54|27.38|27.66|27.5|27.52|27.36|41
1645140000000|2022-02-17 23:20:00|27.57|27.41|27.52|27.36|27.57|27.41|27.47|27.31|30
1645140300000|2022-02-17 23:25:00|27.5|27.34|27.52|27.36|27.52|27.36|27.47|27.31|20
1645140600000|2022-02-17 23:30:00|27.49|27.33|27.44|27.28|27.52|27.36|27.42|27.26|26
1645140900000|2022-02-17 23:35:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|9
1645141200000|2022-02-17 23:40:00|27.49|27.33|27.49|27.33|27.52|27.36|27.47|27.31|17
1645141500000|2022-02-17 23:45:00|27.52|27.36|27.51|27.35|27.52|27.36|27.47|27.31|35
1645141800000|2022-02-17 23:50:00|27.52|27.36|27.52|27.36|27.52|27.36|27.47|27.31|9
1645142100000|2022-02-17 23:55:00|27.49|27.33|27.52|27.36|27.52|27.36|27.47|27.31|6
1645142400000|2022-02-18 00:00:00|27.51|27.35|27.47|27.31|27.52|27.36|27.42|27.26|50
1645142700000|2022-02-18 00:05:00|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|29
1645143000000|2022-02-18 00:10:00|27.44|27.28|27.47|27.31|27.52|27.36|27.42|27.26|54
1645143300000|2022-02-18 00:15:00|27.49|27.33|27.57|27.41|27.61|27.45|27.49|27.33|39
1645143600000|2022-02-18 00:20:00|27.59|27.43|27.66|27.5|27.66|27.5|27.57|27.41|23
1645143900000|2022-02-18 00:25:00|27.62|27.46|27.61|27.45|27.66|27.5|27.57|27.41|63
1645144200000|2022-02-18 00:30:00|27.57|27.41|27.62|27.46|27.66|27.5|27.57|27.41|46
1645144500000|2022-02-18 00:35:00|27.64|27.48|27.66|27.5|27.69|27.53|27.64|27.48|19
1645144800000|2022-02-18 00:40:00|27.67|27.51|27.69|27.53|27.69|27.53|27.66|27.5|9
1645145100000|2022-02-18 00:45:00|27.71|27.55|27.76|27.6|27.76|27.6|27.66|27.5|88
1645145400000|2022-02-18 00:50:00|27.8|27.64|27.66|27.5|27.81|27.65|27.66|27.5|84
1645145700000|2022-02-18 00:55:00|27.67|27.51|27.62|27.46|27.67|27.51|27.59|27.43|31
1645146000000|2022-02-18 01:00:00|27.59|27.43|27.52|27.36|27.62|27.46|27.49|27.33|30
1645146300000|2022-02-18 01:05:00|27.49|27.33|27.57|27.41|27.57|27.41|27.49|27.33|21
1645146600000|2022-02-18 01:10:00|27.54|27.38|27.57|27.41|27.62|27.46|27.54|27.38|14
1645146900000|2022-02-18 01:15:00|27.54|27.38|27.56|27.4|27.62|27.46|27.52|27.36|7
1645147200000|2022-02-18 01:20:00|27.57|27.41|27.56|27.4|27.59|27.43|27.56|27.4|0
1645147500000|2022-02-18 01:25:00|27.57|27.41|27.64|27.48|27.66|27.5|27.56|27.4|27
1645147800000|2022-02-18 01:30:00|27.66|27.5|27.13|26.97|27.71|27.55|27.06|26.9|168
1645148100000|2022-02-18 01:35:00|27.09|26.93|27.04|26.88|27.18|27.02|27.04|26.88|205
1645148400000|2022-02-18 01:40:00|27.06|26.9|26.97|26.81|27.06|26.9|26.94|26.78|160
1645148700000|2022-02-18 01:45:00|26.94|26.78|27.09|26.93|27.18|27.02|26.94|26.78|82
1645149000000|2022-02-18 01:50:00|27.08|26.92|26.89|26.73|27.09|26.93|26.8|26.64|157
1645149300000|2022-02-18 01:55:00|26.87|26.71|26.94|26.78|26.99|26.83|26.84|26.68|48
1645149600000|2022-02-18 02:00:00|26.96|26.8|26.89|26.73|26.99|26.83|26.89|26.73|66
1645149900000|2022-02-18 02:05:00|26.91|26.75|26.89|26.73|26.94|26.78|26.84|26.68|72
1645150200000|2022-02-18 02:10:00|26.85|26.69|26.8|26.64|26.89|26.73|26.78|26.62|171
1645150500000|2022-02-18 02:15:00|26.78|26.62|26.75|26.59|26.8|26.64|26.7|26.54|35
1645150800000|2022-02-18 02:20:00|26.73|26.57|26.7|26.54|26.78|26.62|26.7|26.54|54
1645151100000|2022-02-18 02:25:00|26.75|26.59|26.8|26.64|26.8|26.64|26.7|26.54|172
1645151400000|2022-02-18 02:30:00|26.78|26.62|26.75|26.59|26.8|26.64|26.75|26.59|37
1645151700000|2022-02-18 02:35:00|26.78|26.62|26.75|26.59|26.8|26.64|26.75|26.59|54
1645152000000|2022-02-18 02:40:00|26.78|26.62|26.73|26.57|26.8|26.64|26.7|26.54|90
1645152300000|2022-02-18 02:45:00|26.75|26.59|26.75|26.59|26.75|26.59|26.73|26.57|43
1645152600000|2022-02-18 02:50:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|44
1645152900000|2022-02-18 02:55:00|26.72|26.56|26.75|26.59|26.75|26.59|26.72|26.56|10
1645153200000|2022-02-18 03:00:00|||||||||14
1645153500000|2022-02-18 03:05:00|26.73|26.57|26.75|26.59|26.75|26.59|26.7|26.54|60
1645153800000|2022-02-18 03:10:00|26.73|26.57|26.61|26.45|26.75|26.59|26.61|26.45|42
1645154100000|2022-02-18 03:15:00|26.6|26.44|26.6|26.44|26.6|26.44|26.56|26.4|67
1645154400000|2022-02-18 03:20:00|26.61|26.45|26.61|26.45|26.61|26.45|26.6|26.44|8
1645154700000|2022-02-18 03:25:00|26.6|26.44|26.56|26.4|26.61|26.45|26.56|26.4|14
1645155000000|2022-02-18 03:30:00|26.51|26.35|26.56|26.4|26.56|26.4|26.51|26.35|94
1645155300000|2022-02-18 03:35:00|26.53|26.37|26.56|26.4|26.56|26.4|26.51|26.35|22
1645155600000|2022-02-18 03:40:00|26.53|26.37|26.53|26.37|26.56|26.4|26.51|26.35|12
1645155900000|2022-02-18 03:45:00|26.55|26.39|26.41|26.25|26.56|26.4|26.39|26.23|54
1645156200000|2022-02-18 03:50:00|26.36|26.2|26.41|26.25|26.44|26.28|26.36|26.2|121
1645156500000|2022-02-18 03:55:00|26.44|26.28|26.51|26.35|26.51|26.35|26.44|26.28|50
1645156800000|2022-02-18 04:00:00|26.46|26.3|26.41|26.25|26.51|26.35|26.36|26.2|65
1645157100000|2022-02-18 04:05:00|26.36|26.2|26.37|26.21|26.41|26.25|26.36|26.2|33
1645157400000|2022-02-18 04:10:00|26.36|26.2|26.32|26.16|26.37|26.21|26.32|26.16|59
1645157700000|2022-02-18 04:15:00|26.37|26.21|26.41|26.25|26.41|26.25|26.37|26.21|123
1645158000000|2022-02-18 04:20:00|26.46|26.3|26.37|26.21|26.46|26.3|26.37|26.21|24
1645158300000|2022-02-18 04:25:00|26.36|26.2|26.36|26.2|26.37|26.21|26.27|26.11|47
1645158600000|2022-02-18 04:30:00|26.37|26.21|26.41|26.25|26.41|26.25|26.36|26.2|6
1645158900000|2022-02-18 04:35:00|26.37|26.21|26.41|26.25|26.44|26.28|26.37|26.21|9
1645159200000|2022-02-18 04:40:00|26.42|26.26|26.41|26.25|26.44|26.28|26.41|26.25|5
1645159500000|2022-02-18 04:45:00|26.44|26.28|26.46|26.3|26.49|26.33|26.41|26.25|22
1645159800000|2022-02-18 04:50:00|||||||||4
1645160100000|2022-02-18 04:55:00|26.51|26.35|26.51|26.35|26.54|26.38|26.46|26.3|3
1645160400000|2022-02-18 05:00:00|26.49|26.33|26.49|26.33|26.51|26.35|26.46|26.3|6
1645160700000|2022-02-18 05:05:00|26.51|26.35|26.56|26.4|26.56|26.4|26.49|26.33|10
1645161000000|2022-02-18 05:10:00|26.54|26.38|26.56|26.4|26.56|26.4|26.51|26.35|15
1645161300000|2022-02-18 05:15:00|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|11
1645161600000|2022-02-18 05:20:00|26.54|26.38|26.6|26.44|26.61|26.45|26.54|26.38|10
1645161900000|2022-02-18 05:25:00|26.61|26.45|26.6|26.44|26.61|26.45|26.56|26.4|5
1645162200000|2022-02-18 05:30:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|2
1645162500000|2022-02-18 05:35:00|26.54|26.38|26.51|26.35|26.56|26.4|26.51|26.35|21
1645162800000|2022-02-18 05:40:00|26.56|26.4|26.56|26.4|26.56|26.4|26.51|26.35|8
1645163100000|2022-02-18 05:45:00|||||||||20
1645163400000|2022-02-18 05:50:00|26.54|26.38|26.56|26.4|26.56|26.4|26.54|26.38|30
1645163700000|2022-02-18 05:55:00|26.51|26.35|26.58|26.42|26.61|26.45|26.51|26.35|29
1645164000000|2022-02-18 06:00:00|26.61|26.45|26.68|26.52|26.71|26.55|26.61|26.45|25
1645164300000|2022-02-18 06:05:00|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|19
1645164600000|2022-02-18 06:10:00|26.68|26.52|26.7|26.54|26.7|26.54|26.65|26.49|5
1645164900000|2022-02-18 06:15:00|26.72|26.56|26.61|26.45|26.73|26.57|26.6|26.44|11
1645165200000|2022-02-18 06:20:00|26.59|26.43|26.56|26.4|26.61|26.45|26.56|26.4|3
1645165500000|2022-02-18 06:25:00|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|61
1645165800000|2022-02-18 06:30:00|26.59|26.43|26.61|26.45|26.61|26.45|26.56|26.4|2
1645166100000|2022-02-18 06:35:00|26.59|26.43|26.61|26.45|26.61|26.45|26.56|26.4|9
1645166400000|2022-02-18 06:40:00|26.58|26.42|26.58|26.42|26.61|26.45|26.56|26.4|6
1645166700000|2022-02-18 06:45:00|26.56|26.4|26.61|26.45|26.65|26.49|26.56|26.4|8
1645167000000|2022-02-18 06:50:00|26.63|26.47|26.65|26.49|26.65|26.49|26.63|26.47|2
1645167300000|2022-02-18 06:55:00|26.7|26.54|26.7|26.54|26.74|26.58|26.7|26.54|14
1645167600000|2022-02-18 07:00:00|26.74|26.58|26.7|26.54|26.75|26.59|26.65|26.49|41
1645167900000|2022-02-18 07:05:00|26.68|26.52|26.65|26.49|26.7|26.54|26.63|26.47|31
1645168200000|2022-02-18 07:10:00|26.66|26.5|26.66|26.5|26.75|26.59|26.65|26.49|25
1645168500000|2022-02-18 07:15:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|25
1645168800000|2022-02-18 07:20:00|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|14
1645169100000|2022-02-18 07:25:00|26.73|26.57|26.75|26.59|26.79|26.63|26.73|26.57|20
1645169400000|2022-02-18 07:30:00|26.77|26.61|26.8|26.64|26.8|26.64|26.68|26.52|39
1645169700000|2022-02-18 07:35:00|26.78|26.62|26.75|26.59|26.8|26.64|26.75|26.59|32
1645170000000|2022-02-18 07:40:00|26.73|26.57|26.68|26.52|26.75|26.59|26.66|26.5|6
1645170300000|2022-02-18 07:45:00|26.66|26.5|26.7|26.54|26.71|26.55|26.66|26.5|20
1645170600000|2022-02-18 07:50:00|26.71|26.55|26.75|26.59|26.77|26.61|26.7|26.54|9
1645170900000|2022-02-18 07:55:00|26.77|26.61|26.77|26.61|26.87|26.71|26.75|26.59|19
1645171200000|2022-02-18 08:00:00|26.78|26.62|26.63|26.47|26.8|26.64|26.53|26.37|94
1645171500000|2022-02-18 08:05:00|26.65|26.49|26.61|26.45|26.75|26.59|26.61|26.45|82
1645171800000|2022-02-18 08:10:00|26.66|26.5|26.56|26.4|26.7|26.54|26.51|26.35|58
1645172100000|2022-02-18 08:15:00|26.61|26.45|26.66|26.5|26.66|26.5|26.56|26.4|150
1645172400000|2022-02-18 08:20:00|26.63|26.47|26.66|26.5|26.71|26.55|26.61|26.45|47
1645172700000|2022-02-18 08:25:00|26.68|26.52|26.66|26.5|26.75|26.59|26.61|26.45|81
1645173000000|2022-02-18 08:30:00|26.63|26.47|26.63|26.47|26.71|26.55|26.61|26.45|63
1645173300000|2022-02-18 08:35:00|26.66|26.5|26.51|26.35|26.66|26.5|26.47|26.31|142
1645173600000|2022-02-18 08:40:00|26.49|26.33|26.47|26.31|26.49|26.33|26.42|26.26|66
1645173900000|2022-02-18 08:45:00|26.49|26.33|26.56|26.4|26.61|26.45|26.46|26.3|97
1645174200000|2022-02-18 08:50:00|26.58|26.42|26.61|26.45|26.66|26.5|26.56|26.4|32
1645174500000|2022-02-18 08:55:00|26.63|26.47|26.66|26.5|26.71|26.55|26.61|26.45|9
1645174800000|2022-02-18 09:00:00|26.68|26.52|26.71|26.55|26.75|26.59|26.66|26.5|35
1645175100000|2022-02-18 09:05:00|26.7|26.54|26.71|26.55|26.71|26.55|26.66|26.5|10
1645175400000|2022-02-18 09:10:00|26.75|26.59|26.89|26.73|26.94|26.78|26.75|26.59|61
1645175700000|2022-02-18 09:15:00|26.87|26.71|26.89|26.73|26.94|26.78|26.85|26.69|30
1645176000000|2022-02-18 09:20:00|26.9|26.74|26.9|26.74|26.94|26.78|26.89|26.73|8
1645176300000|2022-02-18 09:25:00|26.89|26.73|26.8|26.64|26.9|26.74|26.8|26.64|23
1645176600000|2022-02-18 09:30:00|26.78|26.62|26.8|26.64|26.8|26.64|26.75|26.59|11
1645176900000|2022-02-18 09:35:00|26.78|26.62|26.76|26.6|26.8|26.64|26.75|26.59|20
1645177200000|2022-02-18 09:40:00|26.75|26.59|26.75|26.59|26.78|26.62|26.71|26.55|6
1645177500000|2022-02-18 09:45:00|26.8|26.64|26.8|26.64|26.84|26.68|26.75|26.59|16
1645177800000|2022-02-18 09:50:00|26.79|26.63|26.7|26.54|26.8|26.64|26.7|26.54|24
1645178100000|2022-02-18 09:55:00|26.65|26.49|26.65|26.49|26.7|26.54|26.6|26.44|20
1645178400000|2022-02-18 10:00:00|26.63|26.47|26.65|26.49|26.65|26.49|26.6|26.44|16
1645178700000|2022-02-18 10:05:00|26.7|26.54|26.75|26.59|26.77|26.61|26.7|26.54|36
1645179000000|2022-02-18 10:10:00|26.77|26.61|26.8|26.64|26.84|26.68|26.75|26.59|94
1645179300000|2022-02-18 10:15:00|26.75|26.59|26.7|26.54|26.8|26.64|26.7|26.54|30
1645179600000|2022-02-18 10:20:00|||||||||9
1645179900000|2022-02-18 10:25:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|34
1645180200000|2022-02-18 10:30:00|26.73|26.57|26.7|26.54|26.75|26.59|26.7|26.54|26
1645180500000|2022-02-18 10:35:00|26.73|26.57|26.65|26.49|26.75|26.59|26.65|26.49|6
1645180800000|2022-02-18 10:40:00|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|7
1645181100000|2022-02-18 10:45:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|24
1645181400000|2022-02-18 10:50:00|26.7|26.54|26.75|26.59|26.8|26.64|26.68|26.52|48
1645181700000|2022-02-18 10:55:00|26.7|26.54|26.75|26.59|26.8|26.64|26.7|26.54|55
1645182000000|2022-02-18 11:00:00|26.8|26.64|26.8|26.64|26.84|26.68|26.75|26.59|45
1645182300000|2022-02-18 11:05:00|26.79|26.63|26.75|26.59|26.8|26.64|26.75|26.59|17
1645182600000|2022-02-18 11:10:00|26.7|26.54|26.75|26.59|26.8|26.64|26.7|26.54|20
1645182900000|2022-02-18 11:15:00|26.73|26.57|26.73|26.57|26.75|26.59|26.7|26.54|82
1645183200000|2022-02-18 11:20:00|26.75|26.59|26.75|26.59|26.75|26.59|26.7|26.54|21
1645183500000|2022-02-18 11:25:00|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|4
1645183800000|2022-02-18 11:30:00|26.78|26.62|26.75|26.59|26.8|26.64|26.75|26.59|28
1645184100000|2022-02-18 11:35:00|26.78|26.62|26.8|26.64|26.84|26.68|26.75|26.59|46
1645184400000|2022-02-18 11:40:00|26.79|26.63|26.89|26.73|26.89|26.73|26.79|26.63|29
1645184700000|2022-02-18 11:45:00|26.94|26.78|27.03|26.87|27.03|26.87|26.94|26.78|39
1645185000000|2022-02-18 11:50:00|27.04|26.88|26.98|26.82|27.06|26.9|26.94|26.78|54
1645185300000|2022-02-18 11:55:00|26.96|26.8|26.9|26.74|27.03|26.87|26.89|26.73|30
1645185600000|2022-02-18 12:00:00|26.94|26.78|26.94|26.78|26.99|26.83|26.89|26.73|47
1645185900000|2022-02-18 12:05:00|26.92|26.76|26.89|26.73|26.94|26.78|26.8|26.64|48
1645186200000|2022-02-18 12:10:00|26.87|26.71|26.89|26.73|26.89|26.73|26.84|26.68|71
1645186500000|2022-02-18 12:15:00|26.85|26.69|26.89|26.73|26.89|26.73|26.85|26.69|10
1645186800000|2022-02-18 12:20:00|26.85|26.69|26.85|26.69|26.85|26.69|26.84|26.68|5
1645187100000|2022-02-18 12:25:00|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|10
1645187400000|2022-02-18 12:30:00|26.89|26.73|26.84|26.68|26.89|26.73|26.84|26.68|23
1645187700000|2022-02-18 12:35:00|26.82|26.66|26.85|26.69|26.85|26.69|26.8|26.64|44
1645188000000|2022-02-18 12:40:00|26.84|26.68|26.84|26.68|26.84|26.68|26.82|26.66|8
1645188300000|2022-02-18 12:45:00|26.82|26.66|26.84|26.68|26.84|26.68|26.8|26.64|8
1645188600000|2022-02-18 12:50:00|26.82|26.66|26.89|26.73|26.89|26.73|26.8|26.64|7
1645188900000|2022-02-18 12:55:00|26.87|26.71|26.8|26.64|26.89|26.73|26.8|26.64|37
1645189200000|2022-02-18 13:00:00|26.75|26.59|26.8|26.64|26.84|26.68|26.75|26.59|30
1645189500000|2022-02-18 13:05:00|26.79|26.63|27.03|26.87|27.03|26.87|26.75|26.59|95
1645189800000|2022-02-18 13:10:00|27.04|26.88|27.32|27.16|27.36|27.2|27.03|26.87|295
1645190100000|2022-02-18 13:15:00|27.34|27.18|27.27|27.11|27.39|27.23|27.22|27.06|136
1645190400000|2022-02-18 13:20:00|27.32|27.16|27.56|27.4|27.56|27.4|27.27|27.11|215
1645190700000|2022-02-18 13:25:00|27.53|27.37|27.75|27.59|27.89|27.73|27.51|27.35|482
1645191000000|2022-02-18 13:30:00|27.79|27.63|27.8|27.64|28.04|27.88|27.75|27.59|301
1645191300000|2022-02-18 13:35:00|27.82|27.66|27.56|27.4|27.84|27.68|27.56|27.4|191
1645191600000|2022-02-18 13:40:00|27.6|27.44|27.56|27.4|27.61|27.45|27.51|27.35|133
1645191900000|2022-02-18 13:45:00|27.61|27.45|27.58|27.42|27.66|27.5|27.56|27.4|83
1645192200000|2022-02-18 13:50:00|27.6|27.44|27.46|27.3|27.61|27.45|27.42|27.26|144
1645192500000|2022-02-18 13:55:00|27.51|27.35|27.51|27.35|27.56|27.4|27.46|27.3|54
1645192800000|2022-02-18 14:00:00|27.46|27.3|27.37|27.21|27.51|27.35|27.36|27.2|64
1645193100000|2022-02-18 14:05:00|27.36|27.2|27.46|27.3|27.51|27.35|27.36|27.2|88
1645193400000|2022-02-18 14:10:00|27.48|27.32|27.79|27.63|27.89|27.73|27.42|27.26|361
1645193700000|2022-02-18 14:15:00|27.75|27.59|27.84|27.68|27.84|27.68|27.65|27.49|158
1645194000000|2022-02-18 14:20:00|27.89|27.73|27.84|27.68|27.94|27.78|27.84|27.68|133
1645194300000|2022-02-18 14:25:00|27.79|27.63|27.7|27.54|27.94|27.78|27.7|27.54|158
1645194600000|2022-02-18 14:30:00|27.72|27.56|28.08|27.92|28.08|27.92|27.56|27.4|1003
1645194900000|2022-02-18 14:35:00|28.07|27.91|27.93|27.77|28.27|28.11|27.74|27.58|952
1645195200000|2022-02-18 14:40:00|27.94|27.78|28.17|28.01|28.21|28.05|27.89|27.73|668
1645195500000|2022-02-18 14:45:00|28.12|27.96|27.79|27.63|28.21|28.05|27.79|27.63|922
1645195800000|2022-02-18 14:50:00|27.78|27.62|27.41|27.25|27.83|27.67|27.4|27.24|679
1645196100000|2022-02-18 14:55:00|27.4|27.24|27.41|27.25|27.5|27.34|27.32|27.16|570
1645196400000|2022-02-18 15:00:00|27.45|27.29|27.65|27.49|27.83|27.67|27.41|27.25|901
1645196700000|2022-02-18 15:05:00|27.64|27.48|27.73|27.57|27.76|27.6|27.5|27.34|408
1645197000000|2022-02-18 15:10:00|27.69|27.53|27.74|27.58|27.93|27.77|27.55|27.39|574
1645197300000|2022-02-18 15:15:00|27.78|27.62|27.73|27.57|27.83|27.67|27.5|27.34|502
1645197600000|2022-02-18 15:20:00|27.74|27.58|27.93|27.77|27.93|27.77|27.64|27.48|361
1645197900000|2022-02-18 15:25:00|27.97|27.81|27.97|27.81|28.03|27.87|27.83|27.67|328
1645198200000|2022-02-18 15:30:00|27.98|27.82|28.11|27.95|28.21|28.05|27.98|27.82|445
1645198500000|2022-02-18 15:35:00|28.16|28|28.16|28|28.21|28.05|28.02|27.86|483
1645198800000|2022-02-18 15:40:00|28.11|27.95|28.06|27.9|28.3|28.14|28.06|27.9|351
1645199100000|2022-02-18 15:45:00|28.08|27.92|28.16|28|28.3|28.14|28.01|27.85|427
1645199400000|2022-02-18 15:50:00|28.15|27.99|28.11|27.95|28.21|28.05|28.06|27.9|593
1645199700000|2022-02-18 15:55:00|28.13|27.97|28.21|28.05|28.25|28.09|28.06|27.9|304
1645200000000|2022-02-18 16:00:00|28.23|28.07|28.64|28.48|28.71|28.55|28.21|28.05|1053
1645200300000|2022-02-18 16:05:00|28.66|28.5|28.64|28.48|28.68|28.52|28.4|28.24|561
1645200600000|2022-02-18 16:10:00|28.59|28.43|28.36|28.2|28.69|28.53|28.31|28.15|456
1645200900000|2022-02-18 16:15:00|28.38|28.22|28.28|28.12|28.5|28.34|28.21|28.05|550
1645201200000|2022-02-18 16:20:00|28.26|28.1|28.13|27.97|28.28|28.12|28.08|27.92|437
1645201500000|2022-02-18 16:25:00|28.08|27.92|28.03|27.87|28.13|27.97|27.98|27.82|678
1645201800000|2022-02-18 16:30:00|28.05|27.89|28.13|27.97|28.26|28.1|27.98|27.82|441
1645202100000|2022-02-18 16:35:00|28.12|27.96|27.98|27.82|28.22|28.06|27.88|27.72|522
1645202400000|2022-02-18 16:40:00|27.95|27.79|28.08|27.92|28.08|27.92|27.88|27.72|415
1645202700000|2022-02-18 16:45:00|28.09|27.93|28.04|27.88|28.09|27.93|27.94|27.78|335
1645203000000|2022-02-18 16:50:00|28.09|27.93|28.18|28.02|28.2|28.04|28.09|27.93|348
1645203300000|2022-02-18 16:55:00|28.13|27.97|28.37|28.21|28.46|28.3|28.08|27.92|337
1645203600000|2022-02-18 17:00:00|28.39|28.23|28.41|28.25|28.5|28.34|28.27|28.11|224
1645203900000|2022-02-18 17:05:00|28.39|28.23|28.08|27.92|28.41|28.25|28.08|27.92|250
1645204200000|2022-02-18 17:10:00|28.07|27.91|28.17|28.01|28.17|28.01|28.03|27.87|283
1645204500000|2022-02-18 17:15:00|28.13|27.97|28.07|27.91|28.25|28.09|27.94|27.78|521
1645204800000|2022-02-18 17:20:00|28.03|27.87|28.29|28.13|28.32|28.16|28.03|27.87|381
1645205100000|2022-02-18 17:25:00|28.27|28.11|28.22|28.06|28.27|28.11|28.12|27.96|491
1645205400000|2022-02-18 17:30:00|28.27|28.11|28.31|28.15|28.6|28.44|28.08|27.92|838
1645205700000|2022-02-18 17:35:00|28.27|28.11|28.6|28.44|28.64|28.48|28.26|28.1|414
1645206000000|2022-02-18 17:40:00|28.57|28.41|28.5|28.34|28.6|28.44|28.36|28.2|334
1645206300000|2022-02-18 17:45:00|28.48|28.32|28.51|28.35|28.55|28.39|28.41|28.25|388
1645206600000|2022-02-18 17:50:00|28.5|28.34|28.46|28.3|28.55|28.39|28.36|28.2|329
1645206900000|2022-02-18 17:55:00|28.5|28.34|28.6|28.44|28.6|28.44|28.41|28.25|232
1645207200000|2022-02-18 18:00:00|28.57|28.41|28.6|28.44|28.62|28.46|28.5|28.34|252
1645207500000|2022-02-18 18:05:00|28.55|28.39|28.5|28.34|28.6|28.44|28.45|28.29|173
1645207800000|2022-02-18 18:10:00|28.52|28.36|28.57|28.41|28.6|28.44|28.5|28.34|363
1645208100000|2022-02-18 18:15:00|28.6|28.44|28.7|28.54|28.75|28.59|28.5|28.34|404
1645208400000|2022-02-18 18:20:00|28.65|28.49|28.31|28.15|28.74|28.58|28.31|28.15|474
1645208700000|2022-02-18 18:25:00|28.27|28.11|28.54|28.38|28.55|28.39|28.27|28.11|544
1645209000000|2022-02-18 18:30:00|28.52|28.36|28.41|28.25|28.55|28.39|28.36|28.2|373
1645209300000|2022-02-18 18:35:00|28.4|28.24|28.22|28.06|28.47|28.31|28.21|28.05|436
1645209600000|2022-02-18 18:40:00|28.21|28.05|28.21|28.05|28.31|28.15|28.16|28|286
1645209900000|2022-02-18 18:45:00|28.19|28.03|28.12|27.96|28.21|28.05|28.06|27.9|373
1645210200000|2022-02-18 18:50:00|28.11|27.95|28.02|27.86|28.16|28|27.97|27.81|296
1645210500000|2022-02-18 18:55:00|28|27.84|28.12|27.96|28.14|27.98|27.98|27.82|219
1645210800000|2022-02-18 19:00:00|28.17|28.01|28.1|27.94|28.17|28.01|27.98|27.82|282
1645211100000|2022-02-18 19:05:00|28.12|27.96|28.21|28.05|28.26|28.1|28.02|27.86|235
1645211400000|2022-02-18 19:10:00|28.26|28.1|28.16|28|28.26|28.1|28.12|27.96|209
1645211700000|2022-02-18 19:15:00|28.17|28.01|27.91|27.75|28.21|28.05|27.88|27.72|560
1645212000000|2022-02-18 19:20:00|27.88|27.72|27.64|27.48|27.93|27.77|27.64|27.48|414
1645212300000|2022-02-18 19:25:00|27.69|27.53|27.54|27.38|27.71|27.55|27.5|27.34|443
1645212600000|2022-02-18 19:30:00|27.5|27.34|27.45|27.29|27.55|27.39|27.26|27.1|623
1645212900000|2022-02-18 19:35:00|27.44|27.28|27.69|27.53|27.74|27.58|27.42|27.26|615
1645213200000|2022-02-18 19:40:00|27.71|27.55|27.88|27.72|27.88|27.72|27.69|27.53|437
1645213500000|2022-02-18 19:45:00|27.86|27.7|27.98|27.82|27.98|27.82|27.74|27.58|447
1645213800000|2022-02-18 19:50:00|27.97|27.81|27.64|27.48|28.02|27.86|27.59|27.43|439
1645214100000|2022-02-18 19:55:00|27.68|27.52|27.55|27.39|27.68|27.52|27.5|27.34|400
1645214400000|2022-02-18 20:00:00|27.57|27.41|27.59|27.43|27.64|27.48|27.31|27.15|412
1645214700000|2022-02-18 20:05:00|27.55|27.39|27.69|27.53|27.83|27.67|27.5|27.34|361
1645215000000|2022-02-18 20:10:00|27.71|27.55|27.74|27.58|27.83|27.67|27.6|27.44|443
1645215300000|2022-02-18 20:15:00|27.76|27.6|28.03|27.87|28.08|27.92|27.69|27.53|507
1645215600000|2022-02-18 20:20:00|27.98|27.82|28.08|27.92|28.15|27.99|27.91|27.75|650
1645215900000|2022-02-18 20:25:00|28.1|27.94|28.22|28.06|28.22|28.06|28.03|27.87|672
1645216200000|2022-02-18 20:30:00|28.21|28.05|28.36|28.2|28.46|28.3|28.17|28.01|597
1645216500000|2022-02-18 20:35:00|28.38|28.22|28.26|28.1|28.41|28.25|28.21|28.05|404
1645216800000|2022-02-18 20:40:00|28.24|28.08|27.93|27.77|28.26|28.1|27.79|27.63|786
1645217100000|2022-02-18 20:45:00|27.88|27.72|27.85|27.69|28.12|27.96|27.78|27.62|693
1645217400000|2022-02-18 20:50:00|27.89|27.73|27.98|27.82|28.22|28.06|27.84|27.68|1218
1645217700000|2022-02-18 20:55:00|27.94|27.78|28.03|27.87|28.13|27.97|27.84|27.68|1591
1645218000000|2022-02-18 21:00:00|28.08|27.92|27.94|27.78|28.08|27.92|27.88|27.72|993
1645218300000|2022-02-18 21:05:00|27.89|27.73|27.99|27.83|27.99|27.83|27.89|27.73|307
1645218600000|2022-02-18 21:10:00|28.03|27.87|27.9|27.74|28.04|27.88|27.9|27.74|400
1645219800000|2022-02-18 21:30:00|27.85|27.69|27.94|27.78|27.94|27.78|27.85|27.69|81
1645220100000|2022-02-18 21:35:00|27.96|27.8|27.98|27.82|27.99|27.83|27.94|27.78|44
1645220400000|2022-02-18 21:40:00|27.99|27.83|27.98|27.82|28.01|27.85|27.98|27.82|42
1645220700000|2022-02-18 21:45:00|27.99|27.83|28.08|27.92|28.08|27.92|27.98|27.82|57
1645221000000|2022-02-18 21:50:00|28.04|27.88|28.08|27.92|28.13|27.97|28.03|27.87|119
1645221300000|2022-02-18 21:55:00|28.12|27.96|28.17|28.01|28.17|28.01|28.08|27.92|129
1645398000000|2022-02-20 23:00:00|28.38|28.22|28.62|28.46|28.71|28.55|28.38|28.22|125
1645398300000|2022-02-20 23:05:00|28.6|28.44|28.54|28.38|28.66|28.5|28.48|28.32|35
1645398600000|2022-02-20 23:10:00|28.55|28.39|28.52|28.36|28.61|28.45|28.48|28.32|29
1645398900000|2022-02-20 23:15:00|28.48|28.32|28.5|28.34|28.64|28.48|28.48|28.32|31
1645399200000|2022-02-20 23:20:00|28.48|28.32|28.62|28.46|28.66|28.5|28.46|28.3|32
1645399500000|2022-02-20 23:25:00|28.6|28.44|28.64|28.48|28.66|28.5|28.53|28.37|9
1645399800000|2022-02-20 23:30:00|28.62|28.46|28.6|28.44|28.69|28.53|28.57|28.41|27
1645400100000|2022-02-20 23:35:00|28.57|28.41|28.53|28.37|28.62|28.46|28.53|28.37|6
1645400400000|2022-02-20 23:40:00|28.55|28.39|28.59|28.43|28.62|28.46|28.53|28.37|21
1645400700000|2022-02-20 23:45:00|28.57|28.41|28.62|28.46|28.66|28.5|28.57|28.41|12
1645401000000|2022-02-20 23:50:00|28.64|28.48|28.62|28.46|28.64|28.48|28.57|28.41|4
1645401300000|2022-02-20 23:55:00|28.6|28.44|28.62|28.46|28.62|28.46|28.6|28.44|4
1645401600000|2022-02-21 00:00:00|28.64|28.48|28.71|28.55|28.76|28.6|28.61|28.45|55
1645401900000|2022-02-21 00:05:00|28.73|28.57|28.8|28.64|28.81|28.65|28.66|28.5|110
1645402200000|2022-02-21 00:10:00|28.81|28.65|28.61|28.45|28.81|28.65|28.57|28.41|73
1645402500000|2022-02-21 00:15:00|28.62|28.46|28.66|28.5|28.73|28.57|28.62|28.46|80
1645402800000|2022-02-21 00:20:00|28.67|28.51|28.75|28.59|28.76|28.6|28.67|28.51|16
1645403100000|2022-02-21 00:25:00|28.73|28.57|28.75|28.59|28.8|28.64|28.73|28.57|48
1645403400000|2022-02-21 00:30:00|28.8|28.64|28.64|28.48|28.8|28.64|28.64|28.48|37
1645403700000|2022-02-21 00:35:00|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|5
1645404000000|2022-02-21 00:40:00|28.7|28.54|28.61|28.45|28.71|28.55|28.61|28.45|48
1645404300000|2022-02-21 00:45:00|28.62|28.46|28.61|28.45|28.66|28.5|28.59|28.43|8
1645404600000|2022-02-21 00:50:00|28.59|28.43|28.02|27.86|28.59|28.43|27.98|27.82|177
1645404900000|2022-02-21 00:55:00|28.01|27.85|27.76|27.6|28.08|27.92|27.74|27.58|300
1645405200000|2022-02-21 01:00:00|27.74|27.58|28|27.84|28.08|27.92|27.7|27.54|266
1645405500000|2022-02-21 01:05:00|27.98|27.82|27.47|27.31|27.98|27.82|27.47|27.31|235
1645405800000|2022-02-21 01:10:00|27.49|27.33|27.49|27.33|27.56|27.4|27.28|27.12|181
1645406100000|2022-02-21 01:15:00|27.51|27.35|27.42|27.26|27.61|27.45|27.42|27.26|216
1645406400000|2022-02-21 01:20:00|27.43|27.27|27.38|27.22|27.57|27.41|27.33|27.17|135
1645406700000|2022-02-21 01:25:00|27.37|27.21|27.52|27.36|27.54|27.38|27.35|27.19|38
1645407000000|2022-02-21 01:30:00|27.54|27.38|27.33|27.17|27.56|27.4|27.25|27.09|123
1645407300000|2022-02-21 01:35:00|27.35|27.19|27.14|26.98|27.4|27.24|27.12|26.96|109
1645407600000|2022-02-21 01:40:00|27.15|26.99|27.28|27.12|27.28|27.12|27.12|26.96|31
1645407900000|2022-02-21 01:45:00|27.31|27.15|27.33|27.17|27.37|27.21|27.24|27.08|21
1645408200000|2022-02-21 01:50:00|27.35|27.19|27.4|27.24|27.42|27.26|27.33|27.17|10
1645408500000|2022-02-21 01:55:00|27.42|27.26|27.37|27.21|27.44|27.28|27.32|27.16|12
1645408800000|2022-02-21 02:00:00|27.35|27.19|27.33|27.17|27.38|27.22|27.33|27.17|33
1645409100000|2022-02-21 02:05:00|27.35|27.19|27.33|27.17|27.37|27.21|27.33|27.17|9
1645409400000|2022-02-21 02:10:00|27.35|27.19|27.38|27.22|27.38|27.22|27.33|27.17|6
1645409700000|2022-02-21 02:15:00|27.37|27.21|27.42|27.26|27.43|27.27|27.37|27.21|3
1645410000000|2022-02-21 02:20:00|27.4|27.24|27.47|27.31|27.49|27.33|27.38|27.22|46
1645410300000|2022-02-21 02:25:00|27.45|27.29|27.44|27.28|27.45|27.29|27.42|27.26|27
1645410600000|2022-02-21 02:30:00|27.43|27.27|27.28|27.12|27.44|27.28|27.28|27.12|35
1645410900000|2022-02-21 02:35:00|27.3|27.14|27.33|27.17|27.37|27.21|27.28|27.12|2
1645411200000|2022-02-21 02:40:00|27.35|27.19|27.38|27.22|27.4|27.24|27.35|27.19|3
1645411500000|2022-02-21 02:45:00|27.37|27.21|27.28|27.12|27.38|27.22|27.24|27.08|12
1645411800000|2022-02-21 02:50:00|27.3|27.14|27.28|27.12|27.31|27.15|27.28|27.12|6
1645412100000|2022-02-21 02:55:00|27.26|27.1|27.28|27.12|27.31|27.15|27.26|27.1|26
1645412400000|2022-02-21 03:00:00|27.29|27.13|27.15|26.99|27.29|27.13|27.15|26.99|57
1645412700000|2022-02-21 03:05:00|27.14|26.98|27.24|27.08|27.24|27.08|27.14|26.98|18
1645413000000|2022-02-21 03:10:00|27.26|27.1|27.28|27.12|27.29|27.13|27.24|27.08|10
1645413300000|2022-02-21 03:15:00|27.26|27.1|27.33|27.17|27.33|27.17|27.24|27.08|8
1645413600000|2022-02-21 03:20:00|27.31|27.15|27.24|27.08|27.33|27.17|27.24|27.08|53
1645413900000|2022-02-21 03:25:00|27.28|27.12|27.24|27.08|27.28|27.12|27.24|27.08|13
1645414200000|2022-02-21 03:30:00|27.22|27.06|27.43|27.27|27.47|27.31|27.2|27.04|46
1645414500000|2022-02-21 03:35:00|27.42|27.26|27.33|27.17|27.42|27.26|27.28|27.12|18
1645414800000|2022-02-21 03:40:00|27.35|27.19|27.33|27.17|27.38|27.22|27.33|27.17|3
1645415100000|2022-02-21 03:45:00|27.35|27.19|27.38|27.22|27.4|27.24|27.35|27.19|7
1645415400000|2022-02-21 03:50:00|27.4|27.24|27.42|27.26|27.42|27.26|27.38|27.22|2
1645415700000|2022-02-21 03:55:00|27.4|27.24|27.43|27.27|27.43|27.27|27.38|27.22|0
1645416000000|2022-02-21 04:00:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|8
1645416300000|2022-02-21 04:05:00|27.4|27.24|27.42|27.26|27.43|27.27|27.4|27.24|2
1645416600000|2022-02-21 04:10:00|27.43|27.27|27.43|27.27|27.47|27.31|27.4|27.24|2
1645416900000|2022-02-21 04:15:00|27.42|27.26|27.38|27.22|27.43|27.27|27.38|27.22|4
1645417200000|2022-02-21 04:20:00|27.4|27.24|27.4|27.24|27.43|27.27|27.38|27.22|1
1645417500000|2022-02-21 04:25:00|27.42|27.26|27.38|27.22|27.42|27.26|27.35|27.19|1
1645417800000|2022-02-21 04:30:00|27.35|27.19|27.33|27.17|27.38|27.22|27.33|27.17|5
1645418100000|2022-02-21 04:35:00|27.35|27.19|27.36|27.2|27.38|27.22|27.33|27.17|1
1645418400000|2022-02-21 04:40:00|27.35|27.19|27.33|27.17|27.38|27.22|27.29|27.13|25
1645418700000|2022-02-21 04:45:00|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|0
1645419000000|2022-02-21 04:50:00|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|1
1645419300000|2022-02-21 04:55:00|27.26|27.1|27.28|27.12|27.29|27.13|27.26|27.1|0
1645419600000|2022-02-21 05:00:00|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|1
1645419900000|2022-02-21 05:05:00|27.29|27.13|27.31|27.15|27.33|27.17|27.29|27.13|4
1645420200000|2022-02-21 05:10:00|27.33|27.17|27.31|27.15|27.33|27.17|27.28|27.12|5
1645420500000|2022-02-21 05:15:00|27.33|27.17|27.19|27.03|27.33|27.17|27.15|26.99|30
1645420800000|2022-02-21 05:20:00|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|19
1645421100000|2022-02-21 05:25:00|27.17|27.01|27.17|27.01|27.19|27.03|27.15|26.99|3
1645421400000|2022-02-21 05:30:00|27.19|27.03|27.24|27.08|27.26|27.1|27.17|27.01|5
1645421700000|2022-02-21 05:35:00|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|3
1645422000000|2022-02-21 05:40:00|27.26|27.1|27.24|27.08|27.33|27.17|27.24|27.08|10
1645422300000|2022-02-21 05:45:00|27.28|27.12|27.28|27.12|27.28|27.12|27.26|27.1|7
1645422600000|2022-02-21 05:50:00|27.29|27.13|27.24|27.08|27.31|27.15|27.24|27.08|6
1645422900000|2022-02-21 05:55:00|27.26|27.1|27.24|27.08|27.28|27.12|27.23|27.07|7
1645423200000|2022-02-21 06:00:00|27.23|27.07|27.19|27.03|27.24|27.08|27.17|27.01|15
1645423500000|2022-02-21 06:05:00|27.17|27.01|27.17|27.01|27.19|27.03|27.14|26.98|16
1645423800000|2022-02-21 06:10:00|27.19|27.03|27.14|26.98|27.24|27.08|27.14|26.98|25
1645424100000|2022-02-21 06:15:00|27.15|26.99|27.19|27.03|27.19|27.03|27.15|26.99|10
1645424400000|2022-02-21 06:20:00|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|0
1645424700000|2022-02-21 06:25:00|27.19|27.03|27.19|27.03|27.19|27.03|27.17|27.01|0
1645425000000|2022-02-21 06:30:00|27.17|27.01|27.1|26.94|27.17|27.01|27.1|26.94|13
1645425300000|2022-02-21 06:35:00|27.08|26.92|27.03|26.87|27.08|26.92|27.01|26.85|19
1645425600000|2022-02-21 06:40:00|27.05|26.89|27.05|26.89|27.05|26.89|27.01|26.85|14
1645425900000|2022-02-21 06:45:00|27.03|26.87|26.95|26.79|27.05|26.89|26.93|26.77|106
1645426200000|2022-02-21 06:50:00|26.96|26.8|26.91|26.75|26.98|26.82|26.91|26.75|18
1645426500000|2022-02-21 06:55:00|26.94|26.78|26.96|26.8|26.98|26.82|26.92|26.76|10
1645426800000|2022-02-21 07:00:00|26.98|26.82|26.96|26.8|27.01|26.85|26.91|26.75|31
1645427100000|2022-02-21 07:05:00|26.98|26.82|26.81|26.65|26.98|26.82|26.81|26.65|34
1645427400000|2022-02-21 07:10:00|26.82|26.66|26.84|26.68|26.91|26.75|26.82|26.66|18
1645427700000|2022-02-21 07:15:00|26.86|26.7|26.82|26.66|26.98|26.82|26.81|26.65|63
1645428000000|2022-02-21 07:20:00|26.81|26.65|26.86|26.7|26.91|26.75|26.76|26.6|20
1645428300000|2022-02-21 07:25:00|26.88|26.72|26.93|26.77|26.98|26.82|26.88|26.72|17
1645428600000|2022-02-21 07:30:00|26.91|26.75|27.05|26.89|27.05|26.89|26.86|26.7|17
1645428900000|2022-02-21 07:35:00|27.04|26.88|27.05|26.89|27.07|26.91|27|26.84|40
1645429200000|2022-02-21 07:40:00|27.04|26.88|27.05|26.89|27.05|26.89|27.03|26.87|7
1645429500000|2022-02-21 07:45:00|27.02|26.86|27|26.84|27.04|26.88|26.9|26.74|26
1645429800000|2022-02-21 07:50:00|27.02|26.86|27.11|26.95|27.14|26.98|27|26.84|79
1645430100000|2022-02-21 07:55:00|27.13|26.97|27.09|26.93|27.14|26.98|26.99|26.83|20
1645430400000|2022-02-21 08:00:00|27.11|26.95|27.18|27.02|27.18|27.02|27.04|26.88|45
1645430700000|2022-02-21 08:05:00|27.14|26.98|27.18|27.02|27.18|27.02|27.08|26.92|72
1645431000000|2022-02-21 08:10:00|27.16|27|27.18|27.02|27.22|27.06|27.09|26.93|51
1645431300000|2022-02-21 08:15:00|27.13|26.97|27.26|27.1|27.26|27.1|27.11|26.95|58
1645431600000|2022-02-21 08:20:00|27.25|27.09|27.35|27.19|27.35|27.19|27.25|27.09|86
1645431900000|2022-02-21 08:25:00|27.31|27.15|27.3|27.14|27.35|27.19|27.25|27.09|45
1645432200000|2022-02-21 08:30:00|27.26|27.1|27.3|27.14|27.32|27.16|27.23|27.07|50
1645432500000|2022-02-21 08:35:00|27.35|27.19|27.49|27.33|27.79|27.63|27.35|27.19|245
1645432800000|2022-02-21 08:40:00|27.51|27.35|27.63|27.47|27.65|27.49|27.51|27.35|55
1645433100000|2022-02-21 08:45:00|27.61|27.45|27.58|27.42|27.63|27.47|27.54|27.38|42
1645433400000|2022-02-21 08:50:00|27.56|27.4|27.58|27.42|27.59|27.43|27.47|27.31|38
1645433700000|2022-02-21 08:55:00|27.54|27.38|27.61|27.45|27.65|27.49|27.54|27.38|25
1645434000000|2022-02-21 09:00:00|27.58|27.42|27.9|27.74|27.94|27.78|27.58|27.42|157
1645434300000|2022-02-21 09:05:00|27.92|27.76|27.99|27.83|27.99|27.83|27.9|27.74|119
1645434600000|2022-02-21 09:10:00|28.03|27.87|27.9|27.74|28.08|27.92|27.85|27.69|135
1645434900000|2022-02-21 09:15:00|27.87|27.71|27.94|27.78|27.99|27.83|27.85|27.69|73
1645435200000|2022-02-21 09:20:00|27.95|27.79|27.9|27.74|28.01|27.85|27.9|27.74|35
1645435500000|2022-02-21 09:25:00|27.87|27.71|27.84|27.68|27.9|27.74|27.8|27.64|28
1645435800000|2022-02-21 09:30:00|27.82|27.66|27.8|27.64|27.85|27.69|27.77|27.61|31
1645436100000|2022-02-21 09:35:00|27.81|27.65|27.85|27.69|27.85|27.69|27.78|27.62|29
1645436400000|2022-02-21 09:40:00|27.9|27.74|27.85|27.69|27.9|27.74|27.8|27.64|37
1645436700000|2022-02-21 09:45:00|27.83|27.67|27.85|27.69|27.89|27.73|27.83|27.67|7
1645437000000|2022-02-21 09:50:00|27.87|27.71|27.95|27.79|27.95|27.79|27.85|27.69|13
1645437300000|2022-02-21 09:55:00|27.94|27.78|28.03|27.87|28.08|27.92|27.94|27.78|29
1645437600000|2022-02-21 10:00:00|28.04|27.88|28.08|27.92|28.13|27.97|28.04|27.88|35
1645437900000|2022-02-21 10:05:00|28.1|27.94|27.99|27.83|28.1|27.94|27.94|27.78|109
1645438200000|2022-02-21 10:10:00|28.01|27.85|28.09|27.93|28.13|27.97|27.99|27.83|52
1645438500000|2022-02-21 10:15:00|28.08|27.92|28.17|28.01|28.18|28.02|28.08|27.92|61
1645438800000|2022-02-21 10:20:00|28.15|27.99|28.17|28.01|28.2|28.04|28.08|27.92|50
1645439100000|2022-02-21 10:25:00|28.18|28.02|28.22|28.06|28.22|28.06|28.13|27.97|78
1645439400000|2022-02-21 10:30:00|28.24|28.08|28.17|28.01|28.24|28.08|28.17|28.01|14
1645439700000|2022-02-21 10:35:00|28.19|28.03|28.17|28.01|28.22|28.06|28.17|28.01|25
1645440000000|2022-02-21 10:40:00|28.15|27.99|28.12|27.96|28.17|28.01|28.05|27.89|54
1645440300000|2022-02-21 10:45:00|28.13|27.97|28.19|28.03|28.22|28.06|28.12|27.96|24
1645440600000|2022-02-21 10:50:00|28.17|28.01|28.22|28.06|28.27|28.11|28.17|28.01|21
1645440900000|2022-02-21 10:55:00|28.2|28.04|28.22|28.06|28.26|28.1|28.17|28.01|16
1645441200000|2022-02-21 11:00:00|28.2|28.04|28.12|27.96|28.24|28.08|28.08|27.92|12
1645441500000|2022-02-21 11:05:00|28.1|27.94|28.17|28.01|28.22|28.06|28.1|27.94|40
1645441800000|2022-02-21 11:10:00|28.19|28.03|28.15|27.99|28.19|28.03|28.12|27.96|29
1645442100000|2022-02-21 11:15:00|28.17|28.01|28.17|28.01|28.3|28.14|28.12|27.96|65
1645442400000|2022-02-21 11:20:00|28.18|28.02|28.22|28.06|28.27|28.11|28.17|28.01|14
1645442700000|2022-02-21 11:25:00|28.2|28.04|28.35|28.19|28.4|28.24|28.18|28.02|94
1645443000000|2022-02-21 11:30:00|28.33|28.17|28.31|28.15|28.35|28.19|28.3|28.14|37
1645443300000|2022-02-21 11:35:00|28.3|28.14|28.3|28.14|28.35|28.19|28.27|28.11|36
1645443600000|2022-02-21 11:40:00|28.31|28.15|28.61|28.45|28.65|28.49|28.31|28.15|92
1645443900000|2022-02-21 11:45:00|28.59|28.43|28.61|28.45|28.63|28.47|28.53|28.37|48
1645444200000|2022-02-21 11:50:00|28.63|28.47|28.45|28.29|28.63|28.47|28.4|28.24|94
1645444500000|2022-02-21 11:55:00|28.49|28.33|28.35|28.19|28.49|28.33|28.3|28.14|53
1645444800000|2022-02-21 12:00:00|28.39|28.23|28.44|28.28|28.46|28.3|28.35|28.19|53
1645445100000|2022-02-21 12:05:00|28.46|28.3|28.53|28.37|28.53|28.37|28.44|28.28|14
1645445400000|2022-02-21 12:10:00|28.56|28.4|28.51|28.35|28.58|28.42|28.44|28.28|23
1645445700000|2022-02-21 12:15:00|28.53|28.37|28.73|28.57|28.75|28.59|28.51|28.35|37
1645446000000|2022-02-21 12:20:00|28.75|28.59|28.67|28.51|28.77|28.61|28.67|28.51|35
1645446300000|2022-02-21 12:25:00|28.65|28.49|28.58|28.42|28.68|28.52|28.54|28.38|35
1645446600000|2022-02-21 12:30:00|28.6|28.44|28.63|28.47|28.68|28.52|28.58|28.42|14
1645446900000|2022-02-21 12:35:00|28.61|28.45|28.63|28.47|28.65|28.49|28.58|28.42|9
1645447200000|2022-02-21 12:40:00|28.65|28.49|28.82|28.66|28.87|28.71|28.63|28.47|164
1645447500000|2022-02-21 12:45:00|28.8|28.64|28.9|28.74|28.95|28.79|28.72|28.56|95
1645447800000|2022-02-21 12:50:00|28.93|28.77|28.75|28.59|29.04|28.88|28.73|28.57|102
1645448100000|2022-02-21 12:55:00|28.76|28.6|28.66|28.5|28.8|28.64|28.64|28.48|51
1645448400000|2022-02-21 13:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.55|28.39|23
1645448700000|2022-02-21 13:05:00|28.66|28.5|28.75|28.59|28.81|28.65|28.66|28.5|22
1645449000000|2022-02-21 13:10:00|28.73|28.57|28.81|28.65|28.83|28.67|28.69|28.53|16
1645449300000|2022-02-21 13:15:00|28.8|28.64|29.12|28.96|29.13|28.97|28.78|28.62|191
1645449600000|2022-02-21 13:20:00|29.1|28.94|28.93|28.77|29.17|29.01|28.91|28.75|223
1645449900000|2022-02-21 13:25:00|28.91|28.75|28.91|28.75|28.93|28.77|28.81|28.65|77
1645450200000|2022-02-21 13:30:00|28.93|28.77|28.98|28.82|29.07|28.91|28.89|28.73|39
1645450500000|2022-02-21 13:35:00|28.94|28.78|28.84|28.68|28.98|28.82|28.75|28.59|45
1645450800000|2022-02-21 13:40:00|28.8|28.64|28.7|28.54|28.84|28.68|28.61|28.45|39
1645451100000|2022-02-21 13:45:00|28.66|28.5|28.74|28.58|28.79|28.63|28.61|28.45|63
1645451400000|2022-02-21 13:50:00|28.75|28.59|28.84|28.68|28.89|28.73|28.61|28.45|45
1645451700000|2022-02-21 13:55:00|28.85|28.69|28.56|28.4|28.89|28.73|28.43|28.27|301
1645452000000|2022-02-21 14:00:00|28.58|28.42|28.66|28.5|28.79|28.63|28.56|28.4|48
1645452300000|2022-02-21 14:05:00|28.68|28.52|28.52|28.36|28.74|28.58|28.51|28.35|60
1645452600000|2022-02-21 14:10:00|28.56|28.4|28.59|28.43|28.71|28.55|28.47|28.31|237
1645452900000|2022-02-21 14:15:00|28.61|28.45|28.49|28.33|28.65|28.49|28.47|28.31|28
1645453200000|2022-02-21 14:20:00|28.47|28.31|28.3|28.14|28.47|28.31|28.29|28.13|64
1645453500000|2022-02-21 14:25:00|28.32|28.16|28.43|28.27|28.43|28.27|28.29|28.13|15
1645453800000|2022-02-21 14:30:00|28.42|28.26|28.42|28.26|28.42|28.26|28.34|28.18|94
1645454100000|2022-02-21 14:35:00|28.44|28.28|28.66|28.5|28.7|28.54|28.44|28.28|77
1645454400000|2022-02-21 14:40:00|28.64|28.48|28.75|28.59|28.8|28.64|28.61|28.45|58
1645454700000|2022-02-21 14:45:00|28.7|28.54|28.75|28.59|28.82|28.66|28.66|28.5|71
1645455000000|2022-02-21 14:50:00|28.79|28.63|28.66|28.5|28.84|28.68|28.56|28.4|73
1645455300000|2022-02-21 14:55:00|28.68|28.52|28.66|28.5|28.73|28.57|28.66|28.5|27
1645455600000|2022-02-21 15:00:00|28.7|28.54|28.52|28.36|28.75|28.59|28.52|28.36|116
1645455900000|2022-02-21 15:05:00|28.49|28.33|28.44|28.28|28.52|28.36|28.39|28.23|82
1645456200000|2022-02-21 15:10:00|28.45|28.29|28.39|28.23|28.47|28.31|28.35|28.19|59
1645456500000|2022-02-21 15:15:00|28.37|28.21|28.3|28.14|28.39|28.23|28.29|28.13|75
1645456800000|2022-02-21 15:20:00|28.34|28.18|28.4|28.24|28.42|28.26|28.29|28.13|47
1645457100000|2022-02-21 15:25:00|28.38|28.22|28.33|28.17|28.52|28.36|28.3|28.14|78
1645457400000|2022-02-21 15:30:00|28.38|28.22|28.38|28.22|28.38|28.22|28.3|28.14|45
1645457700000|2022-02-21 15:35:00|28.37|28.21|28.38|28.22|28.47|28.31|28.37|28.21|48
1645458000000|2022-02-21 15:40:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|9
1645458300000|2022-02-21 15:45:00|28.38|28.22|28.71|28.55|28.8|28.64|28.38|28.22|117
1645458600000|2022-02-21 15:50:00|28.75|28.59|28.61|28.45|28.79|28.63|28.59|28.43|54
1645458900000|2022-02-21 15:55:00|28.62|28.46|28.62|28.46|28.62|28.46|28.52|28.36|30
1645459200000|2022-02-21 16:00:00|28.66|28.5|28.7|28.54|28.75|28.59|28.64|28.48|33
1645459500000|2022-02-21 16:05:00|28.68|28.52|28.65|28.49|28.7|28.54|28.61|28.45|37
1645459800000|2022-02-21 16:10:00|28.66|28.5|28.59|28.43|28.7|28.54|28.52|28.36|95
1645460100000|2022-02-21 16:15:00|28.61|28.45|28.72|28.56|28.73|28.57|28.59|28.43|28
1645460400000|2022-02-21 16:20:00|28.7|28.54|28.71|28.55|28.75|28.59|28.7|28.54|115
1645460700000|2022-02-21 16:25:00|28.7|28.54|29|28.84|29|28.84|28.7|28.54|181
1645484400000|2022-02-21 23:00:00|29.43|29.27|29.38|29.22|29.57|29.41|29.29|29.12|598
1645484700000|2022-02-21 23:05:00|29.41|29.25|29.04|28.88|29.41|29.25|28.97|28.81|338
1645485000000|2022-02-21 23:10:00|29.08|28.92|29.22|29.06|29.32|29.16|29.02|28.86|199
1645485300000|2022-02-21 23:15:00|29.23|29.07|29.28|29.12|29.28|29.12|29.05|28.89|39
1645485600000|2022-02-21 23:20:00|29.25|29.09|29.32|29.16|29.43|29.27|29.19|29.03|98
1645485900000|2022-02-21 23:25:00|29.34|29.18|29.39|29.23|29.48|29.32|29.22|29.06|94
1645486200000|2022-02-21 23:30:00|29.41|29.25|29.43|29.27|29.48|29.32|29.25|29.09|250
1645486500000|2022-02-21 23:35:00|29.38|29.22|29.3|29.14|29.43|29.27|29.22|29.06|55
1645486800000|2022-02-21 23:40:00|29.29|29.13|29.36|29.2|29.38|29.22|29.23|29.07|39
1645487100000|2022-02-21 23:45:00|29.38|29.22|28.98|28.82|29.42|29.26|28.96|28.8|93
1645487400000|2022-02-21 23:50:00|28.99|28.83|29.13|28.97|29.22|29.06|28.99|28.83|132
1645487700000|2022-02-21 23:55:00|29.11|28.95|29.03|28.87|29.13|28.97|28.92|28.76|81
1645488000000|2022-02-22 00:00:00|29.01|28.85|29.13|28.97|29.21|29.05|28.96|28.8|57
1645488300000|2022-02-22 00:05:00|29.08|28.92|29.3|29.14|29.39|29.23|29.08|28.92|111
1645488600000|2022-02-22 00:10:00|29.32|29.16|29.32|29.16|29.35|29.19|29.13|28.97|86
1645488900000|2022-02-22 00:15:00|29.34|29.18|29.21|29.05|29.44|29.28|29.16|29|88
1645489200000|2022-02-22 00:20:00|29.23|29.07|29.17|29.01|29.3|29.14|29.13|28.97|89
1645489500000|2022-02-22 00:25:00|29.18|29.02|28.97|28.81|29.21|29.05|28.9|28.74|141
1645489800000|2022-02-22 00:30:00|28.95|28.79|29.13|28.97|29.14|28.98|28.83|28.67|96
1645490100000|2022-02-22 00:35:00|29.16|29|29.04|28.88|29.18|29.02|28.99|28.83|53
1645490400000|2022-02-22 00:40:00|29.08|28.92|29.01|28.85|29.13|28.97|28.99|28.83|35
1645490700000|2022-02-22 00:45:00|29.03|28.87|28.85|28.69|29.08|28.92|28.82|28.66|79
1645491000000|2022-02-22 00:50:00|28.89|28.73|29.01|28.85|29.01|28.85|28.85|28.69|60
1645491300000|2022-02-22 00:55:00|28.99|28.83|29.08|28.92|29.09|28.93|28.99|28.83|10
1645491600000|2022-02-22 01:00:00|29.06|28.9|29.17|29.01|29.19|29.03|29.06|28.9|44
1645491900000|2022-02-22 01:05:00|29.19|29.03|29.12|28.96|29.26|29.1|29.02|28.86|63
1645492200000|2022-02-22 01:10:00|29.11|28.95|29.37|29.21|29.39|29.23|29.11|28.95|78
1645492500000|2022-02-22 01:15:00|29.35|29.19|29.28|29.12|29.44|29.28|29.25|29.09|170
1645492800000|2022-02-22 01:20:00|29.26|29.1|29.3|29.14|29.35|29.19|29.26|29.1|22
1645493100000|2022-02-22 01:25:00|29.28|29.12|29.26|29.1|29.3|29.14|29.09|28.93|59
1645493400000|2022-02-22 01:30:00|29.28|29.12|29.22|29.06|29.38|29.22|29.17|29.01|91
1645493700000|2022-02-22 01:35:00|29.23|29.07|28.99|28.83|29.27|29.11|28.95|28.79|51
1645494000000|2022-02-22 01:40:00|29|28.84|29.07|28.91|29.09|28.93|28.91|28.75|104
1645494300000|2022-02-22 01:45:00|29.09|28.93|29.27|29.11|29.31|29.15|29.09|28.93|56
1645494600000|2022-02-22 01:50:00|29.29|29.13|29.35|29.19|29.36|29.2|29.22|29.06|33
1645494900000|2022-02-22 01:55:00|29.33|29.17|29.35|29.19|29.38|29.22|29.26|29.1|168
1645495200000|2022-02-22 02:00:00|29.36|29.2|29.25|29.09|29.43|29.27|29.2|29.04|131
1645495500000|2022-02-22 02:05:00|29.23|29.07|29.15|28.99|29.25|29.09|29.11|28.95|13
1645495800000|2022-02-22 02:10:00|29.16|29|29.18|29.02|29.2|29.04|29.11|28.95|11
1645496100000|2022-02-22 02:15:00|29.2|29.04|29.2|29.04|29.23|29.07|29.16|29|4
1645496400000|2022-02-22 02:20:00|29.21|29.05|29.21|29.05|29.21|29.05|29.16|29|14
1645496700000|2022-02-22 02:25:00|29.19|29.03|29.3|29.14|29.3|29.14|29.19|29.03|9
1645497000000|2022-02-22 02:30:00|29.31|29.15|29.29|29.13|29.36|29.2|29.26|29.1|23
1645497300000|2022-02-22 02:35:00|29.28|29.12|29.26|29.1|29.38|29.22|29.21|29.05|102
1645497600000|2022-02-22 02:40:00|29.28|29.12|29.29|29.13|29.3|29.14|29.24|29.08|3
1645497900000|2022-02-22 02:45:00|29.28|29.12|29.29|29.13|29.29|29.13|29.21|29.05|31
1645498200000|2022-02-22 02:50:00|29.3|29.14|29.34|29.18|29.38|29.22|29.29|29.13|32
1645498500000|2022-02-22 02:55:00|29.31|29.15|29.29|29.13|29.38|29.22|29.26|29.1|92
1645498800000|2022-02-22 03:00:00|29.28|29.12|29.38|29.22|29.38|29.22|29.26|29.1|31
1645499100000|2022-02-22 03:05:00|29.36|29.2|29.36|29.2|29.4|29.24|29.34|29.18|37
1645499400000|2022-02-22 03:10:00|29.34|29.18|29.38|29.22|29.42|29.26|29.34|29.18|37
1645499700000|2022-02-22 03:15:00|29.4|29.24|29.38|29.22|29.4|29.24|29.33|29.17|7
1645500000000|2022-02-22 03:20:00|29.34|29.18|29.29|29.13|29.38|29.22|29.24|29.08|35
1645500300000|2022-02-22 03:25:00|29.31|29.15|29.34|29.18|29.38|29.22|29.29|29.13|53
1645500600000|2022-02-22 03:30:00|29.36|29.2|29.38|29.22|29.42|29.26|29.29|29.13|120
1645500900000|2022-02-22 03:35:00|29.4|29.24|29.38|29.22|29.4|29.24|29.38|29.22|18
1645501200000|2022-02-22 03:40:00|29.36|29.2|29.34|29.18|29.38|29.22|29.31|29.15|58
1645501500000|2022-02-22 03:45:00|29.36|29.2|29.38|29.22|29.38|29.22|29.33|29.17|48
1645501800000|2022-02-22 03:50:00|29.4|29.24|29.4|29.24|29.41|29.25|29.35|29.19|29
1645502100000|2022-02-22 03:55:00|29.41|29.25|29.4|29.24|29.43|29.27|29.38|29.22|35
1645502400000|2022-02-22 04:00:00|29.38|29.22|29.29|29.13|29.38|29.22|29.24|29.08|77
1645502700000|2022-02-22 04:05:00|29.28|29.12|29.19|29.03|29.29|29.13|29.17|29.01|62
1645503000000|2022-02-22 04:10:00|29.17|29.01|29.24|29.08|29.29|29.13|29.17|29.01|28
1645503300000|2022-02-22 04:15:00|29.2|29.04|29.24|29.08|29.26|29.1|29.2|29.04|21
1645503600000|2022-02-22 04:20:00|29.22|29.06|29.24|29.08|29.28|29.12|29.2|29.04|17
1645503900000|2022-02-22 04:25:00|29.25|29.09|29.2|29.04|29.25|29.09|29.17|29.01|8
1645504200000|2022-02-22 04:30:00|29.22|29.06|29.15|28.99|29.24|29.08|29.14|28.98|22
1645504500000|2022-02-22 04:35:00|29.19|29.03|29.22|29.06|29.24|29.08|29.19|29.03|43
1645504800000|2022-02-22 04:40:00|29.24|29.08|29.24|29.08|29.24|29.08|29.2|29.04|6
1645505100000|2022-02-22 04:45:00|29.22|29.06|29.24|29.08|29.24|29.08|29.2|29.04|8
1645505400000|2022-02-22 04:50:00|29.21|29.05|29.2|29.04|29.24|29.08|29.19|29.03|11
1645505700000|2022-02-22 04:55:00|29.21|29.05|29.24|29.08|29.24|29.08|29.2|29.04|21
1645506000000|2022-02-22 05:00:00|29.26|29.1|29.17|29.01|29.26|29.1|29.14|28.98|12
1645506300000|2022-02-22 05:05:00|29.15|28.99|29.1|28.94|29.18|29.02|29.01|28.85|32
1645506600000|2022-02-22 05:10:00|29.14|28.98|29.24|29.08|29.24|29.08|29.14|28.98|22
1645506900000|2022-02-22 05:15:00|29.23|29.07|29.15|28.99|29.24|29.08|29.15|28.99|25
1645507200000|2022-02-22 05:20:00|29.1|28.94|29.06|28.9|29.15|28.99|29.05|28.89|37
1645507500000|2022-02-22 05:25:00|29.05|28.89|28.93|28.77|29.06|28.9|28.88|28.72|86
1645507800000|2022-02-22 05:30:00|28.92|28.76|28.96|28.8|28.96|28.8|28.88|28.72|32
1645508100000|2022-02-22 05:35:00|28.95|28.79|28.99|28.83|29.01|28.85|28.92|28.76|32
1645508400000|2022-02-22 05:40:00|28.97|28.81|29.03|28.87|29.1|28.94|28.97|28.81|72
1645508700000|2022-02-22 05:45:00|29.05|28.89|29.1|28.94|29.1|28.94|29.03|28.87|4
1645509000000|2022-02-22 05:50:00|29.11|28.95|29.15|28.99|29.19|29.03|29.1|28.94|65
1645509300000|2022-02-22 05:55:00|29.12|28.96|29.15|28.99|29.19|29.03|29.1|28.94|45
1645509600000|2022-02-22 06:00:00|29.17|29.01|29.37|29.21|29.37|29.21|29.17|29.01|65
1645509900000|2022-02-22 06:05:00|29.35|29.19|29.42|29.26|29.42|29.26|29.33|29.17|11
1645510200000|2022-02-22 06:10:00|29.41|29.25|29.23|29.07|29.41|29.25|29.22|29.06|43
1645510500000|2022-02-22 06:15:00|29.21|29.05|29.23|29.07|29.23|29.07|29.15|28.99|58
1645510800000|2022-02-22 06:20:00|29.18|29.02|29.17|29.01|29.23|29.07|29.12|28.96|32
1645511100000|2022-02-22 06:25:00|29.15|28.99|29.18|29.02|29.23|29.07|29.12|28.96|45
1645511400000|2022-02-22 06:30:00|29.17|29.01|29.01|28.85|29.19|29.03|29.01|28.85|46
1645511700000|2022-02-22 06:35:00|28.99|28.83|28.96|28.8|29.01|28.85|28.89|28.73|26
1645512000000|2022-02-22 06:40:00|28.94|28.78|29.06|28.9|29.06|28.9|28.94|28.78|137
1645512300000|2022-02-22 06:45:00|29.05|28.89|29.15|28.99|29.15|28.99|29.04|28.88|38
1645512600000|2022-02-22 06:50:00|29.17|29.01|29.32|29.16|29.39|29.23|29.15|28.99|40
1645512900000|2022-02-22 06:55:00|29.3|29.14|29.3|29.14|29.41|29.25|29.23|29.07|24
1645513200000|2022-02-22 07:00:00|29.32|29.16|29.33|29.17|29.35|29.19|29.15|28.99|85
1645513500000|2022-02-22 07:05:00|29.35|29.19|29.37|29.21|29.44|29.28|29.28|29.12|74
1645513800000|2022-02-22 07:10:00|29.39|29.23|29.46|29.3|29.46|29.3|29.32|29.16|41
1645514100000|2022-02-22 07:15:00|29.42|29.26|29.5|29.34|29.55|29.39|29.41|29.25|154
1645514400000|2022-02-22 07:20:00|29.49|29.33|29.5|29.34|29.5|29.34|29.33|29.17|79
1645514700000|2022-02-22 07:25:00|29.49|29.33|29.52|29.36|29.55|29.39|29.45|29.29|128
1645515000000|2022-02-22 07:30:00|29.55|29.39|29.73|29.57|29.76|29.6|29.5|29.34|216
1645515300000|2022-02-22 07:35:00|29.69|29.53|29.71|29.55|29.82|29.66|29.64|29.48|130
1645515600000|2022-02-22 07:40:00|29.72|29.56|29.69|29.53|29.73|29.57|29.54|29.38|99
1645515900000|2022-02-22 07:45:00|29.73|29.57|29.63|29.47|29.73|29.57|29.5|29.34|130
1645516200000|2022-02-22 07:50:00|29.64|29.48|29.42|29.26|29.69|29.53|29.34|29.18|126
1645516500000|2022-02-22 07:55:00|29.44|29.28|29.69|29.53|29.69|29.53|29.41|29.25|136
1645516800000|2022-02-22 08:00:00|29.73|29.57|29.5|29.34|29.78|29.62|29.43|29.27|260
1645517100000|2022-02-22 08:05:00|29.52|29.36|29.45|29.29|29.57|29.41|29.33|29.17|252
1645517400000|2022-02-22 08:10:00|29.47|29.31|29.02|28.86|29.47|29.31|28.97|28.81|364
1645517700000|2022-02-22 08:15:00|28.98|28.82|29.08|28.92|29.23|29.07|28.88|28.72|252
1645518000000|2022-02-22 08:20:00|29.03|28.87|28.95|28.79|29.17|29.01|28.93|28.77|219
1645518300000|2022-02-22 08:25:00|28.97|28.81|28.83|28.67|28.99|28.83|28.7|28.54|208
1645518600000|2022-02-22 08:30:00|28.81|28.65|28.7|28.54|28.93|28.77|28.63|28.47|431
1645518900000|2022-02-22 08:35:00|28.69|28.53|28.65|28.49|28.74|28.58|28.57|28.41|179
1645519200000|2022-02-22 08:40:00|28.67|28.51|28.44|28.28|28.68|28.52|28.37|28.21|188
1645519500000|2022-02-22 08:45:00|28.4|28.24|28.49|28.33|28.62|28.46|28.35|28.19|165
1645519800000|2022-02-22 08:50:00|28.51|28.35|28.57|28.41|28.61|28.45|28.37|28.21|135
1645520100000|2022-02-22 08:55:00|28.59|28.43|28.43|28.27|28.61|28.45|28.34|28.18|84
1645520400000|2022-02-22 09:00:00|28.42|28.26|28.75|28.59|28.75|28.59|28.39|28.23|260
1645520700000|2022-02-22 09:05:00|28.74|28.58|28.65|28.49|28.88|28.72|28.65|28.49|267
1645521000000|2022-02-22 09:10:00|28.66|28.5|28.68|28.52|28.83|28.67|28.61|28.45|122
1645521300000|2022-02-22 09:15:00|28.7|28.54|28.57|28.41|28.8|28.64|28.57|28.41|166
1645521600000|2022-02-22 09:20:00|28.59|28.43|28.62|28.46|28.66|28.5|28.52|28.36|179
1645521900000|2022-02-22 09:25:00|28.6|28.44|28.54|28.38|28.62|28.46|28.46|28.3|31
1645522200000|2022-02-22 09:30:00|28.55|28.39|28.5|28.34|28.57|28.41|28.4|28.24|113
1645522500000|2022-02-22 09:35:00|28.52|28.36|28.49|28.33|28.54|28.38|28.44|28.28|47
1645522800000|2022-02-22 09:40:00|28.5|28.34|28.59|28.43|28.62|28.46|28.49|28.33|80
1645523100000|2022-02-22 09:45:00|28.58|28.42|28.64|28.48|28.67|28.51|28.57|28.41|91
1645523400000|2022-02-22 09:50:00|28.65|28.49|28.58|28.42|28.65|28.49|28.52|28.36|60
1645523700000|2022-02-22 09:55:00|28.62|28.46|28.72|28.56|28.77|28.61|28.54|28.38|139
1645524000000|2022-02-22 10:00:00|28.74|28.58|28.57|28.41|28.74|28.58|28.53|28.37|43
1645524300000|2022-02-22 10:05:00|28.58|28.42|28.58|28.42|28.6|28.44|28.53|28.37|48
1645524600000|2022-02-22 10:10:00|28.6|28.44|28.31|28.15|28.62|28.46|28.3|28.14|140
1645524900000|2022-02-22 10:15:00|28.33|28.17|28.25|28.09|28.37|28.21|28.25|28.09|140
1645525200000|2022-02-22 10:20:00|28.2|28.04|28.16|28|28.25|28.09|28.08|27.92|97
1645525500000|2022-02-22 10:25:00|28.18|28.02|28.2|28.04|28.25|28.09|28.11|27.95|105
1645525800000|2022-02-22 10:30:00|28.21|28.05|28.25|28.09|28.3|28.14|28.16|28|97
1645526100000|2022-02-22 10:35:00|28.26|28.1|27.85|27.69|28.3|28.14|27.85|27.69|234
1645526400000|2022-02-22 10:40:00|27.87|27.71|27.84|27.68|27.93|27.77|27.79|27.63|408
1645526700000|2022-02-22 10:45:00|27.82|27.66|27.8|27.64|27.89|27.73|27.75|27.59|128
1645527000000|2022-02-22 10:50:00|27.79|27.63|27.59|27.43|27.8|27.64|27.57|27.41|214
1645527300000|2022-02-22 10:55:00|27.61|27.45|27.78|27.62|27.79|27.63|27.59|27.43|278
1645527600000|2022-02-22 11:00:00|27.76|27.6|27.64|27.48|27.79|27.63|27.64|27.48|151
1645527900000|2022-02-22 11:05:00|27.65|27.49|27.82|27.66|27.83|27.67|27.65|27.49|121
1645528200000|2022-02-22 11:10:00|27.8|27.64|27.82|27.66|27.86|27.7|27.68|27.52|170
1645528500000|2022-02-22 11:15:00|27.77|27.61|27.68|27.52|27.82|27.66|27.68|27.52|95
1645528800000|2022-02-22 11:20:00|27.64|27.48|27.75|27.59|27.75|27.59|27.59|27.43|120
1645529100000|2022-02-22 11:25:00|27.73|27.57|27.76|27.6|27.81|27.65|27.68|27.52|61
1645529400000|2022-02-22 11:30:00|27.77|27.61|27.95|27.79|27.99|27.83|27.76|27.6|108
1645529700000|2022-02-22 11:35:00|27.94|27.78|28.02|27.86|28.04|27.88|27.9|27.74|72
1645530000000|2022-02-22 11:40:00|28|27.84|27.9|27.74|28.04|27.88|27.9|27.74|25
1645530300000|2022-02-22 11:45:00|27.86|27.7|27.88|27.72|27.9|27.74|27.85|27.69|23
1645530600000|2022-02-22 11:50:00|27.9|27.74|27.81|27.65|27.9|27.74|27.76|27.6|80
1645530900000|2022-02-22 11:55:00|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|44
1645531200000|2022-02-22 12:00:00|27.89|27.73|28.12|27.96|28.16|28|27.89|27.73|179
1645531500000|2022-02-22 12:05:00|28.1|27.94|28.07|27.91|28.12|27.96|28.04|27.88|121
1645531800000|2022-02-22 12:10:00|28.05|27.89|27.94|27.78|28.05|27.89|27.94|27.78|79
1645532100000|2022-02-22 12:15:00|27.97|27.81|27.78|27.62|27.99|27.83|27.78|27.62|127
1645532400000|2022-02-22 12:20:00|27.8|27.64|27.9|27.74|27.9|27.74|27.75|27.59|84
1645532700000|2022-02-22 12:25:00|27.94|27.78|27.9|27.74|27.95|27.79|27.9|27.74|74
1645533000000|2022-02-22 12:30:00|27.95|27.79|27.57|27.41|28|27.84|27.57|27.41|272
1645533300000|2022-02-22 12:35:00|27.59|27.43|27.74|27.58|27.84|27.68|27.48|27.32|278
1645533600000|2022-02-22 12:40:00|27.75|27.59|27.74|27.58|27.79|27.63|27.72|27.56|35
1645533900000|2022-02-22 12:45:00|27.69|27.53|27.69|27.53|27.74|27.58|27.6|27.44|71
1645534200000|2022-02-22 12:50:00|27.65|27.49|27.65|27.49|27.67|27.51|27.6|27.44|37
1645534500000|2022-02-22 12:55:00|27.69|27.53|27.74|27.58|27.76|27.6|27.65|27.49|60
1645534800000|2022-02-22 13:00:00|27.78|27.62|27.83|27.67|27.93|27.77|27.76|27.6|49
1645535100000|2022-02-22 13:05:00|27.81|27.65|27.82|27.66|27.91|27.75|27.78|27.62|89
1645535400000|2022-02-22 13:10:00|27.83|27.67|28|27.84|28|27.84|27.82|27.66|73
1645535700000|2022-02-22 13:15:00|27.98|27.82|27.92|27.76|28.02|27.86|27.86|27.7|77
1645536000000|2022-02-22 13:20:00|27.91|27.75|28.04|27.88|28.05|27.89|27.91|27.75|62
1645536300000|2022-02-22 13:25:00|28.03|27.87|28.12|27.96|28.12|27.96|27.95|27.79|89
1645536600000|2022-02-22 13:30:00|28.1|27.94|27.95|27.79|28.1|27.94|27.9|27.74|130
1645536900000|2022-02-22 13:35:00|27.93|27.77|27.9|27.74|27.96|27.8|27.86|27.7|57
1645537200000|2022-02-22 13:40:00|27.91|27.75|27.78|27.62|27.91|27.75|27.73|27.57|119
1645537500000|2022-02-22 13:45:00|27.79|27.63|27.83|27.67|27.9|27.74|27.77|27.61|69
1645537800000|2022-02-22 13:50:00|27.81|27.65|27.81|27.65|27.86|27.7|27.76|27.6|46
1645538100000|2022-02-22 13:55:00|27.83|27.67|27.85|27.69|27.86|27.7|27.81|27.65|38
1645538400000|2022-02-22 14:00:00|27.86|27.7|27.9|27.74|27.9|27.74|27.76|27.6|62
1645538700000|2022-02-22 14:05:00|27.86|27.7|27.9|27.74|27.93|27.77|27.86|27.7|110
1645539000000|2022-02-22 14:10:00|27.88|27.72|28|27.84|28|27.84|27.86|27.7|138
1645539300000|2022-02-22 14:15:00|27.96|27.8|28.06|27.9|28.06|27.9|27.96|27.8|164
1645539600000|2022-02-22 14:20:00|28.08|27.92|28.15|27.99|28.15|27.99|28.08|27.92|109
1645539900000|2022-02-22 14:25:00|28.13|27.97|28.28|28.12|28.33|28.17|28.13|27.97|250
1645540200000|2022-02-22 14:30:00|28.26|28.1|28.39|28.23|28.45|28.29|28.06|27.9|993
1645540500000|2022-02-22 14:35:00|28.4|28.24|28.23|28.07|28.5|28.34|28.13|27.97|1222
1645540800000|2022-02-22 14:40:00|28.27|28.11|27.92|27.76|28.32|28.16|27.83|27.67|1088
1645541100000|2022-02-22 14:45:00|27.89|27.73|27.62|27.46|27.92|27.76|27.57|27.41|777
1645541400000|2022-02-22 14:50:00|27.58|27.42|27.38|27.22|27.67|27.51|27.31|27.15|976
1645541700000|2022-02-22 14:55:00|27.39|27.23|27.57|27.41|27.59|27.43|27.34|27.18|975
1645542000000|2022-02-22 15:00:00|27.59|27.43|27.62|27.46|27.72|27.56|27.49|27.33|1172
1645542300000|2022-02-22 15:05:00|27.64|27.48|27.66|27.5|27.89|27.73|27.59|27.43|968
1645542600000|2022-02-22 15:10:00|27.67|27.51|27.54|27.38|27.81|27.65|27.47|27.31|740
1645542900000|2022-02-22 15:15:00|27.5|27.34|27.45|27.29|27.59|27.43|27.4|27.24|362
1645543200000|2022-02-22 15:20:00|27.49|27.33|27.49|27.33|27.5|27.34|27.28|27.12|499
1645543500000|2022-02-22 15:25:00|27.47|27.31|27.26|27.1|27.48|27.32|27.23|27.07|480
1645543800000|2022-02-22 15:30:00|27.27|27.11|27.4|27.24|27.54|27.38|27.27|27.11|720
1645544100000|2022-02-22 15:35:00|27.41|27.25|27.5|27.34|27.55|27.39|27.28|27.12|950
1645544400000|2022-02-22 15:40:00|27.51|27.35|27.64|27.48|27.72|27.56|27.45|27.29|746
1645544700000|2022-02-22 15:45:00|27.59|27.43|27.64|27.48|27.72|27.56|27.55|27.39|288
1645545000000|2022-02-22 15:50:00|27.67|27.51|27.76|27.6|27.84|27.68|27.64|27.48|360
1645545300000|2022-02-22 15:55:00|27.74|27.58|27.84|27.68|27.89|27.73|27.67|27.51|370
1645545600000|2022-02-22 16:00:00|27.88|27.72|27.76|27.6|27.89|27.73|27.62|27.46|497
1645545900000|2022-02-22 16:05:00|27.77|27.61|27.98|27.82|27.98|27.82|27.69|27.53|665
1645546200000|2022-02-22 16:10:00|27.94|27.78|27.94|27.78|27.98|27.82|27.84|27.68|462
1645546500000|2022-02-22 16:15:00|27.93|27.77|28.06|27.9|28.11|27.95|27.93|27.77|646
1645546800000|2022-02-22 16:20:00|28.05|27.89|28.03|27.87|28.16|28|28.03|27.87|339
1645547100000|2022-02-22 16:25:00|28.05|27.89|28.16|28|28.16|28|27.91|27.75|1580
1645547400000|2022-02-22 16:30:00|28.15|27.99|28.08|27.92|28.2|28.04|27.99|27.83|528
1645547700000|2022-02-22 16:35:00|28.11|27.95|28.2|28.04|28.29|28.13|28.06|27.9|519
1645548000000|2022-02-22 16:40:00|28.19|28.03|28.11|27.95|28.25|28.09|28.03|27.87|424
1645548300000|2022-02-22 16:45:00|28.14|27.98|27.98|27.82|28.2|28.04|27.98|27.82|239
1645548600000|2022-02-22 16:50:00|28.01|27.85|28.28|28.12|28.28|28.12|27.89|27.73|336
1645548900000|2022-02-22 16:55:00|28.27|28.11|28.11|27.95|28.33|28.17|28.11|27.95|385
1645549200000|2022-02-22 17:00:00|28.14|27.98|27.98|27.82|28.16|28|27.94|27.78|338
1645549500000|2022-02-22 17:05:00|27.94|27.78|27.94|27.78|28.03|27.87|27.89|27.73|178
1645549800000|2022-02-22 17:10:00|27.96|27.8|28.11|27.95|28.16|28|27.94|27.78|222
1645550100000|2022-02-22 17:15:00|28.13|27.97|28.22|28.06|28.25|28.09|28.11|27.95|211
1645550400000|2022-02-22 17:20:00|28.2|28.04|28.18|28.02|28.25|28.09|28.1|27.94|238
1645550700000|2022-02-22 17:25:00|28.19|28.03|28.18|28.02|28.23|28.07|28.1|27.94|242
1645551000000|2022-02-22 17:30:00|28.19|28.03|28.28|28.12|28.32|28.16|28.15|27.99|260
1645551300000|2022-02-22 17:35:00|28.27|28.11|28.15|27.99|28.28|28.12|28.08|27.92|343
1645551600000|2022-02-22 17:40:00|28.18|28.02|28.18|28.02|28.23|28.07|28.13|27.97|485
1645551900000|2022-02-22 17:45:00|28.23|28.07|28.32|28.16|28.37|28.21|28.15|27.99|404
1645552200000|2022-02-22 17:50:00|28.3|28.14|28.28|28.12|28.3|28.14|28.23|28.07|297
1645552500000|2022-02-22 17:55:00|28.27|28.11|28.28|28.12|28.33|28.17|28.19|28.03|418
1645552800000|2022-02-22 18:00:00|28.25|28.09|28.37|28.21|28.45|28.29|28.23|28.07|386
1645553100000|2022-02-22 18:05:00|28.32|28.16|28.23|28.07|28.37|28.21|28.2|28.04|321
1645553400000|2022-02-22 18:10:00|28.2|28.04|28.18|28.02|28.23|28.07|28.1|27.94|290
1645553700000|2022-02-22 18:15:00|28.19|28.03|28.5|28.34|28.54|28.38|28.19|28.03|596
1645554000000|2022-02-22 18:20:00|28.45|28.29|28.37|28.21|28.5|28.34|28.37|28.21|167
1645554300000|2022-02-22 18:25:00|28.38|28.22|28.38|28.22|28.47|28.31|28.37|28.21|277
1645554600000|2022-02-22 18:30:00|28.43|28.27|28.35|28.19|28.48|28.32|28.26|28.1|578
1645554900000|2022-02-22 18:35:00|28.33|28.17|28.45|28.29|28.48|28.32|28.31|28.15|285
1645555200000|2022-02-22 18:40:00|28.43|28.27|28.63|28.47|28.63|28.47|28.36|28.2|413
1645555500000|2022-02-22 18:45:00|28.67|28.51|28.93|28.77|28.94|28.78|28.63|28.47|534
1645555800000|2022-02-22 18:50:00|28.92|28.76|29.06|28.9|29.06|28.9|28.92|28.76|668
1645556100000|2022-02-22 18:55:00|29.08|28.92|28.84|28.68|29.08|28.92|28.84|28.68|615
1645556400000|2022-02-22 19:00:00|28.89|28.73|28.97|28.81|28.97|28.81|28.84|28.68|420
1645556700000|2022-02-22 19:05:00|28.96|28.8|29.11|28.95|29.11|28.95|28.92|28.76|379
1645557000000|2022-02-22 19:10:00|29.09|28.93|28.89|28.73|29.19|29.03|28.84|28.68|576
1645557300000|2022-02-22 19:15:00|28.9|28.74|28.8|28.64|28.94|28.78|28.75|28.59|496
1645557600000|2022-02-22 19:20:00|28.75|28.59|28.85|28.69|28.99|28.83|28.58|28.42|781
1645557900000|2022-02-22 19:25:00|28.84|28.68|28.48|28.32|28.85|28.69|28.26|28.1|1332
1645558200000|2022-02-22 19:30:00|28.49|28.33|28.48|28.32|28.66|28.5|28.16|28|1307
1645558500000|2022-02-22 19:35:00|28.44|28.28|28.41|28.25|28.53|28.37|28.24|28.08|837
1645558800000|2022-02-22 19:40:00|28.44|28.28|28.6|28.44|28.66|28.5|28.36|28.2|629
1645559100000|2022-02-22 19:45:00|28.61|28.45|28.04|27.88|28.66|28.5|27.99|27.83|719
1645559400000|2022-02-22 19:50:00|27.99|27.83|27.77|27.61|28.04|27.88|27.72|27.56|885
1645559700000|2022-02-22 19:55:00|27.76|27.6|27.8|27.64|27.84|27.68|27.58|27.42|912
1645560000000|2022-02-22 20:00:00|27.78|27.62|27.57|27.41|27.8|27.64|27.54|27.38|840
1645560300000|2022-02-22 20:05:00|27.62|27.46|27.67|27.51|27.7|27.54|27.48|27.32|837
1645560600000|2022-02-22 20:10:00|27.66|27.5|27.58|27.42|27.67|27.51|27.44|27.28|547
1645560900000|2022-02-22 20:15:00|27.54|27.38|27.74|27.58|27.75|27.59|27.43|27.27|784
1645561200000|2022-02-22 20:20:00|27.75|27.59|27.84|27.68|27.89|27.73|27.61|27.45|576
1645561500000|2022-02-22 20:25:00|27.82|27.66|27.61|27.45|27.89|27.73|27.51|27.35|589
1645561800000|2022-02-22 20:30:00|27.65|27.49|27.61|27.45|27.84|27.68|27.61|27.45|681
1645562100000|2022-02-22 20:35:00|27.65|27.49|27.66|27.5|27.8|27.64|27.56|27.4|578
1645562400000|2022-02-22 20:40:00|27.68|27.52|27.87|27.71|27.94|27.78|27.66|27.5|648
1645562700000|2022-02-22 20:45:00|27.88|27.72|27.97|27.81|28.02|27.86|27.87|27.71|663
1645563000000|2022-02-22 20:50:00|28.01|27.85|28.07|27.91|28.19|28.03|28.01|27.85|820
1645563300000|2022-02-22 20:55:00|28.06|27.9|27.79|27.63|28.06|27.9|27.74|27.58|2194
1645563600000|2022-02-22 21:00:00|27.76|27.6|27.56|27.4|27.79|27.63|27.49|27.33|1346
1645563900000|2022-02-22 21:05:00|27.61|27.45|27.42|27.26|27.61|27.45|27.42|27.26|641
1645564200000|2022-02-22 21:10:00|27.47|27.31|27.51|27.35|27.51|27.35|27.44|27.28|349
1645565400000|2022-02-22 21:30:00|27.62|27.46|27.62|27.46|27.66|27.5|27.61|27.45|15
1645565700000|2022-02-22 21:35:00|27.61|27.45|27.57|27.41|27.62|27.46|27.56|27.4|28
1645566000000|2022-02-22 21:40:00|27.56|27.4|27.49|27.33|27.57|27.41|27.48|27.32|25
1645566300000|2022-02-22 21:45:00|27.5|27.34|27.54|27.38|27.54|27.38|27.49|27.33|12
1645566600000|2022-02-22 21:50:00|27.57|27.41|27.71|27.55|27.71|27.55|27.57|27.41|66
1645566900000|2022-02-22 21:55:00|27.69|27.53|27.71|27.55|27.74|27.58|27.67|27.51|147
1645570800000|2022-02-22 23:00:00|27.68|27.52|27.52|27.36|27.69|27.53|27.45|27.29|82
1645571100000|2022-02-22 23:05:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|4
1645571400000|2022-02-22 23:10:00|27.52|27.36|27.58|27.42|27.58|27.42|27.49|27.33|9
1645571700000|2022-02-22 23:15:00|27.63|27.47|27.58|27.42|27.65|27.49|27.58|27.42|24
1645572000000|2022-02-22 23:20:00|27.6|27.44|27.62|27.46|27.63|27.47|27.59|27.43|5
1645572300000|2022-02-22 23:25:00|27.63|27.47|27.45|27.29|27.63|27.47|27.43|27.27|32
1645572600000|2022-02-22 23:30:00|27.5|27.34|27.53|27.37|27.55|27.39|27.45|27.29|39
1645572900000|2022-02-22 23:35:00|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|32
1645573200000|2022-02-22 23:40:00|27.54|27.38|27.5|27.34|27.54|27.38|27.46|27.3|42
1645573500000|2022-02-22 23:45:00|27.48|27.32|27.45|27.29|27.5|27.34|27.41|27.25|28
1645573800000|2022-02-22 23:50:00|27.43|27.27|27.45|27.29|27.45|27.29|27.41|27.25|16
1645574100000|2022-02-22 23:55:00|27.43|27.27|27.46|27.3|27.5|27.34|27.41|27.25|17
1645574400000|2022-02-23 00:00:00|27.45|27.29|27.45|27.29|27.5|27.34|27.45|27.29|15
1645574700000|2022-02-23 00:05:00|27.48|27.32|27.5|27.34|27.5|27.34|27.45|27.29|9
1645575000000|2022-02-23 00:10:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|32
1645575300000|2022-02-23 00:15:00|27.55|27.39|27.5|27.34|27.55|27.39|27.46|27.3|41
1645575600000|2022-02-23 00:20:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|13
1645575900000|2022-02-23 00:25:00|27.52|27.36|27.5|27.34|27.53|27.37|27.48|27.32|23
1645576200000|2022-02-23 00:30:00|27.48|27.32|27.45|27.29|27.5|27.34|27.45|27.29|23
1645576500000|2022-02-23 00:35:00|27.48|27.32|27.5|27.34|27.55|27.39|27.48|27.32|21
1645576800000|2022-02-23 00:40:00|27.52|27.36|27.5|27.34|27.52|27.36|27.5|27.34|2
1645577100000|2022-02-23 00:45:00|27.48|27.32|27.5|27.34|27.5|27.34|27.46|27.3|9
1645577400000|2022-02-23 00:50:00|27.48|27.32|27.48|27.32|27.5|27.34|27.48|27.32|15
1645577700000|2022-02-23 00:55:00|27.5|27.34|27.45|27.29|27.5|27.34|27.41|27.25|10
1645578000000|2022-02-23 01:00:00|27.46|27.3|27.45|27.29|27.5|27.34|27.45|27.29|4
1645578900000|2022-02-23 01:15:00|27.48|27.32|27.45|27.29|27.5|27.34|27.45|27.29|6
1645579200000|2022-02-23 01:20:00|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|4
1645579500000|2022-02-23 01:25:00|27.46|27.3|27.5|27.34|27.5|27.34|27.45|27.29|6
1645579800000|2022-02-23 01:30:00|27.51|27.35|27.7|27.54|27.82|27.66|27.51|27.35|67
1645580100000|2022-02-23 01:35:00|27.72|27.56|27.6|27.44|27.72|27.56|27.6|27.44|13
1645580400000|2022-02-23 01:40:00|27.61|27.45|27.66|27.5|27.73|27.57|27.6|27.44|55
1645580700000|2022-02-23 01:45:00|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|22
1645581000000|2022-02-23 01:50:00|27.71|27.55|27.71|27.55|27.78|27.62|27.66|27.5|25
1645581300000|2022-02-23 01:55:00|27.7|27.54|27.56|27.4|27.7|27.54|27.55|27.39|47
1645581600000|2022-02-23 02:00:00|27.58|27.42|27.53|27.37|27.6|27.44|27.51|27.35|5
1645581900000|2022-02-23 02:05:00|27.51|27.35|27.51|27.35|27.56|27.4|27.51|27.35|25
1645582200000|2022-02-23 02:10:00|27.49|27.33|27.55|27.39|27.55|27.39|27.49|27.33|56
1645582500000|2022-02-23 02:15:00|27.58|27.42|27.55|27.39|27.6|27.44|27.55|27.39|69
1645582800000|2022-02-23 02:20:00|27.6|27.44|27.58|27.42|27.6|27.44|27.55|27.39|14
1645583100000|2022-02-23 02:25:00|27.57|27.41|27.68|27.52|27.71|27.55|27.55|27.39|46
1645583400000|2022-02-23 02:30:00|27.69|27.53|27.65|27.49|27.69|27.53|27.61|27.45|7
1645583700000|2022-02-23 02:35:00|27.66|27.5|27.68|27.52|27.69|27.53|27.65|27.49|18
1645584000000|2022-02-23 02:40:00|27.66|27.5|27.65|27.49|27.73|27.57|27.63|27.47|61
1645584300000|2022-02-23 02:45:00|27.66|27.5|27.73|27.57|27.73|27.57|27.65|27.49|31
1645584600000|2022-02-23 02:50:00|27.71|27.55|27.64|27.48|27.71|27.55|27.64|27.48|4
1645584900000|2022-02-23 02:55:00|27.66|27.5|27.66|27.5|27.69|27.53|27.64|27.48|34
1645585200000|2022-02-23 03:00:00|27.64|27.48|27.64|27.48|27.71|27.55|27.64|27.48|12
1645585500000|2022-02-23 03:05:00|27.66|27.5|27.69|27.53|27.69|27.53|27.64|27.48|4
1645585800000|2022-02-23 03:10:00|27.74|27.58|27.74|27.58|27.78|27.62|27.74|27.58|22
1645586100000|2022-02-23 03:15:00|27.73|27.57|27.69|27.53|27.74|27.58|27.64|27.48|35
1645586400000|2022-02-23 03:20:00|27.66|27.5|27.61|27.45|27.69|27.53|27.59|27.43|16
1645586700000|2022-02-23 03:25:00|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|48
1645587000000|2022-02-23 03:30:00|27.54|27.38|27.51|27.35|27.55|27.39|27.51|27.35|36
1645587300000|2022-02-23 03:35:00|27.53|27.37|27.56|27.4|27.56|27.4|27.51|27.35|12
1645587600000|2022-02-23 03:40:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|60
1645587900000|2022-02-23 03:45:00|27.58|27.42|27.56|27.4|27.6|27.44|27.56|27.4|4
1645588200000|2022-02-23 03:50:00|27.59|27.43|27.56|27.4|27.61|27.45|27.56|27.4|26
1645588500000|2022-02-23 03:55:00|27.54|27.38|27.51|27.35|27.56|27.4|27.47|27.31|41
1645588800000|2022-02-23 04:00:00|27.49|27.33|27.47|27.31|27.51|27.35|27.47|27.31|25
1645589100000|2022-02-23 04:05:00|27.51|27.35|27.47|27.31|27.51|27.35|27.47|27.31|12
1645589400000|2022-02-23 04:10:00|27.51|27.35|27.47|27.31|27.51|27.35|27.46|27.3|31
1645589700000|2022-02-23 04:15:00|||||||||26
1645590000000|2022-02-23 04:20:00|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|40
1645590300000|2022-02-23 04:25:00|27.44|27.28|27.49|27.33|27.51|27.35|27.42|27.26|52
1645590600000|2022-02-23 04:30:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|19
1645590900000|2022-02-23 04:35:00|27.44|27.28|27.42|27.26|27.47|27.31|27.42|27.26|1
1645591200000|2022-02-23 04:40:00|27.44|27.28|27.44|27.28|27.47|27.31|27.42|27.26|0
1645591500000|2022-02-23 04:45:00|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|41
1645591800000|2022-02-23 04:50:00|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|6
1645592700000|2022-02-23 05:05:00|||||||||1
1645593300000|2022-02-23 05:15:00|27.42|27.26|27.42|27.26|27.42|27.26|27.37|27.21|58
1645593900000|2022-02-23 05:25:00|27.4|27.24|27.39|27.23|27.42|27.26|27.37|27.21|3
1645594200000|2022-02-23 05:30:00|27.37|27.21|27.46|27.3|27.51|27.35|27.32|27.16|12
1645594500000|2022-02-23 05:35:00|27.49|27.33|27.46|27.3|27.51|27.35|27.46|27.3|8
1645594800000|2022-02-23 05:40:00|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|5
1645595100000|2022-02-23 05:45:00|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|6
1645595400000|2022-02-23 05:50:00|27.47|27.31|27.47|27.31|27.49|27.33|27.44|27.28|3
1645595700000|2022-02-23 05:55:00|27.49|27.33|27.46|27.3|27.51|27.35|27.44|27.28|0
1645596000000|2022-02-23 06:00:00|27.47|27.31|27.42|27.26|27.47|27.31|27.35|27.19|23
1645596300000|2022-02-23 06:05:00|27.41|27.25|27.42|27.26|27.46|27.3|27.4|27.24|9
1645596600000|2022-02-23 06:10:00|27.41|27.25|27.37|27.21|27.41|27.25|27.35|27.19|10
1645596900000|2022-02-23 06:15:00|27.39|27.23|27.41|27.25|27.41|27.25|27.37|27.21|2
1645597200000|2022-02-23 06:20:00|27.43|27.27|27.54|27.38|27.56|27.4|27.42|27.26|89
1645597500000|2022-02-23 06:25:00|27.56|27.4|27.49|27.33|27.56|27.4|27.49|27.33|3
1645597800000|2022-02-23 06:30:00|27.52|27.36|27.54|27.38|27.56|27.4|27.49|27.33|2
1645598100000|2022-02-23 06:35:00|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|5
1645598400000|2022-02-23 06:40:00|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|4
1645598700000|2022-02-23 06:45:00|27.54|27.38|27.49|27.33|27.56|27.4|27.49|27.33|77
1645599000000|2022-02-23 06:50:00|27.47|27.31|27.49|27.33|27.51|27.35|27.47|27.31|10
1645599300000|2022-02-23 06:55:00|27.53|27.37|27.63|27.47|27.64|27.48|27.53|27.37|26
1645599600000|2022-02-23 07:00:00|27.64|27.48|27.74|27.58|27.76|27.6|27.63|27.47|28
1645599900000|2022-02-23 07:05:00|27.73|27.57|27.62|27.46|27.76|27.6|27.62|27.46|20
1645600200000|2022-02-23 07:10:00|27.64|27.48|27.64|27.48|27.64|27.48|27.54|27.38|10
1645600500000|2022-02-23 07:15:00|27.66|27.5|27.62|27.46|27.67|27.51|27.57|27.41|13
1645600800000|2022-02-23 07:20:00|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|1
1645601100000|2022-02-23 07:25:00|27.61|27.45|27.54|27.38|27.61|27.45|27.49|27.33|34
1645601400000|2022-02-23 07:30:00|27.5|27.34|27.49|27.33|27.51|27.35|27.37|27.21|86
1645601700000|2022-02-23 07:35:00|27.47|27.31|27.36|27.2|27.51|27.35|27.35|27.19|89
1645602000000|2022-02-23 07:40:00|27.35|27.19|27.36|27.2|27.39|27.23|27.31|27.15|89
1645602300000|2022-02-23 07:45:00|27.37|27.21|27.44|27.28|27.45|27.29|27.36|27.2|12
1645602600000|2022-02-23 07:50:00|27.41|27.25|27.35|27.19|27.45|27.29|27.35|27.19|20
1645602900000|2022-02-23 07:55:00|27.37|27.21|27.35|27.19|27.4|27.24|27.32|27.16|10
1645603200000|2022-02-23 08:00:00|27.34|27.18|27.22|27.06|27.49|27.33|27.21|27.05|58
1645603500000|2022-02-23 08:05:00|27.21|27.05|27.17|27.01|27.3|27.14|27.17|27.01|60
1645603800000|2022-02-23 08:10:00|27.19|27.03|27.02|26.86|27.2|27.04|27|26.84|252
1645604100000|2022-02-23 08:15:00|27|26.84|27|26.84|27.14|26.98|26.99|26.83|158
1645604400000|2022-02-23 08:20:00|26.99|26.83|26.97|26.81|27.07|26.91|26.95|26.79|233
1645604700000|2022-02-23 08:25:00|26.99|26.83|26.99|26.83|27.04|26.88|26.95|26.79|28
1645605000000|2022-02-23 08:30:00|27|26.84|26.9|26.74|27.09|26.93|26.88|26.72|249
1645605300000|2022-02-23 08:35:00|26.92|26.76|26.95|26.79|27|26.84|26.9|26.74|164
1645605600000|2022-02-23 08:40:00|26.93|26.77|26.92|26.76|26.95|26.79|26.91|26.75|25
1645605900000|2022-02-23 08:45:00|26.9|26.74|26.9|26.74|26.95|26.79|26.87|26.71|26
1645606200000|2022-02-23 08:50:00|26.91|26.75|26.95|26.79|26.95|26.79|26.83|26.67|64
1645606500000|2022-02-23 08:55:00|26.93|26.77|26.82|26.66|27|26.84|26.82|26.66|104
1645606800000|2022-02-23 09:00:00|26.85|26.69|26.86|26.7|26.87|26.71|26.82|26.66|55
1645607100000|2022-02-23 09:05:00|26.85|26.69|26.87|26.71|26.9|26.74|26.82|26.66|87
1645607400000|2022-02-23 09:10:00|26.86|26.7|26.73|26.57|26.87|26.71|26.73|26.57|150
1645607700000|2022-02-23 09:15:00|26.72|26.56|26.72|26.56|26.77|26.61|26.68|26.52|76
1645608000000|2022-02-23 09:20:00|26.73|26.57|26.73|26.57|26.75|26.59|26.7|26.54|76
1645608300000|2022-02-23 09:25:00|26.72|26.56|26.73|26.57|26.77|26.61|26.68|26.52|51
1645608600000|2022-02-23 09:30:00|26.72|26.56|26.68|26.52|26.73|26.57|26.67|26.51|24
1645608900000|2022-02-23 09:35:00|26.66|26.5|26.72|26.56|26.72|26.56|26.65|26.49|17
1645609200000|2022-02-23 09:40:00|26.73|26.57|26.68|26.52|26.73|26.57|26.63|26.47|10
1645609500000|2022-02-23 09:45:00|26.7|26.54|26.68|26.52|26.73|26.57|26.65|26.49|45
1645609800000|2022-02-23 09:50:00|26.73|26.57|26.86|26.7|26.87|26.71|26.72|26.56|42
1645610100000|2022-02-23 09:55:00|26.87|26.71|27.03|26.87|27.05|26.89|26.82|26.66|90
1645610400000|2022-02-23 10:00:00|27.02|26.86|26.98|26.82|27.05|26.89|26.95|26.79|31
1645610700000|2022-02-23 10:05:00|26.99|26.83|27.13|26.97|27.13|26.97|26.97|26.81|88
1645611000000|2022-02-23 10:10:00|27.15|26.99|27.25|27.09|27.3|27.14|27.13|26.97|131
1645611300000|2022-02-23 10:15:00|27.24|27.08|27.2|27.04|27.25|27.09|27.15|26.99|53
1645611600000|2022-02-23 10:20:00|27.17|27.01|27.11|26.95|27.19|27.03|27.1|26.94|125
1645611900000|2022-02-23 10:25:00|27.1|26.94|27.12|26.96|27.14|26.98|27.07|26.91|30
1645612200000|2022-02-23 10:30:00|27.11|26.95|27.07|26.91|27.12|26.96|27.07|26.91|13
1645612500000|2022-02-23 10:35:00|27.1|26.94|27.12|26.96|27.15|26.99|27.07|26.91|31
1645612800000|2022-02-23 10:40:00|27.11|26.95|27.08|26.92|27.14|26.98|27.07|26.91|14
1645613100000|2022-02-23 10:45:00|27.1|26.94|27.37|27.21|27.37|27.21|27.07|26.91|265
1645613400000|2022-02-23 10:50:00|27.38|27.22|27.29|27.13|27.38|27.22|27.25|27.09|40
1645613700000|2022-02-23 10:55:00|27.27|27.11|27.18|27.02|27.29|27.13|27.15|26.99|55
1645614000000|2022-02-23 11:00:00|27.2|27.04|27.15|26.99|27.25|27.09|27.13|26.97|47
1645614300000|2022-02-23 11:05:00|27.13|26.97|27.19|27.03|27.24|27.08|27.13|26.97|8
1645614600000|2022-02-23 11:10:00|27.17|27.01|27.24|27.08|27.27|27.11|27.1|26.94|27
1645614900000|2022-02-23 11:15:00|27.25|27.09|27.34|27.18|27.34|27.18|27.2|27.04|62
1645615200000|2022-02-23 11:20:00|27.33|27.17|27.29|27.13|27.37|27.21|27.27|27.11|33
1645615500000|2022-02-23 11:25:00|27.32|27.16|27.27|27.11|27.32|27.16|27.24|27.08|23
1645615800000|2022-02-23 11:30:00|27.26|27.1|27.2|27.04|27.29|27.13|27.2|27.04|13
1645616100000|2022-02-23 11:35:00|27.24|27.08|27.3|27.14|27.33|27.17|27.2|27.04|40
1645616400000|2022-02-23 11:40:00|27.29|27.13|27.32|27.16|27.33|27.17|27.24|27.08|18
1645616700000|2022-02-23 11:45:00|27.33|27.17|27.37|27.21|27.37|27.21|27.29|27.13|48
1645617000000|2022-02-23 11:50:00|27.35|27.19|27.35|27.19|27.37|27.21|27.29|27.13|30
1645617300000|2022-02-23 11:55:00|27.33|27.17|27.55|27.39|27.55|27.39|27.32|27.16|107
1645617600000|2022-02-23 12:00:00|27.51|27.35|27.39|27.23|27.55|27.39|27.37|27.21|32
1645617900000|2022-02-23 12:05:00|27.38|27.22|27.37|27.21|27.39|27.23|27.33|27.17|87
1645618200000|2022-02-23 12:10:00|27.38|27.22|27.32|27.16|27.42|27.26|27.29|27.13|58
1645618500000|2022-02-23 12:15:00|27.33|27.17|27.28|27.12|27.33|27.17|27.28|27.12|28
1645618800000|2022-02-23 12:20:00|27.27|27.11|27.25|27.09|27.28|27.12|27.25|27.09|33
1645619100000|2022-02-23 12:25:00|27.27|27.11|27.25|27.09|27.28|27.12|27.25|27.09|11
1645619400000|2022-02-23 12:30:00|27.24|27.08|27.13|26.97|27.28|27.12|27.12|26.96|97
1645619700000|2022-02-23 12:35:00|27.15|26.99|27.07|26.91|27.15|26.99|27.07|26.91|35
1645620000000|2022-02-23 12:40:00|27.05|26.89|27.12|26.96|27.12|26.96|27.03|26.87|58
1645620300000|2022-02-23 12:45:00|27.1|26.94|27.17|27.01|27.2|27.04|27.1|26.94|28
1645620600000|2022-02-23 12:50:00|27.16|27|27.03|26.87|27.17|27.01|27.03|26.87|69
1645620900000|2022-02-23 12:55:00|27.07|26.91|27.07|26.91|27.12|26.96|27.07|26.91|42
1645621200000|2022-02-23 13:00:00|27.08|26.92|27.02|26.86|27.08|26.92|27.02|26.86|24
1645621500000|2022-02-23 13:05:00|27|26.84|26.9|26.74|27.02|26.86|26.89|26.73|145
1645621800000|2022-02-23 13:10:00|26.91|26.75|27.02|26.86|27.02|26.86|26.9|26.74|40
1645622100000|2022-02-23 13:15:00|26.98|26.82|26.98|26.82|27.02|26.86|26.97|26.81|37
1645622400000|2022-02-23 13:20:00|27.02|26.86|27.07|26.91|27.07|26.91|26.98|26.82|105
1645622700000|2022-02-23 13:25:00|27.05|26.89|27.07|26.91|27.1|26.94|27.02|26.86|70
1645623000000|2022-02-23 13:30:00|27.02|26.86|27.13|26.97|27.15|26.99|27.02|26.86|56
1645623300000|2022-02-23 13:35:00|27.12|26.96|27.1|26.94|27.15|26.99|27.07|26.91|38
1645623600000|2022-02-23 13:40:00|27.11|26.95|27.1|26.94|27.13|26.97|27.06|26.9|21
1645623900000|2022-02-23 13:45:00|27.11|26.95|27.04|26.88|27.11|26.95|27.01|26.85|14
1645624200000|2022-02-23 13:50:00|27.06|26.9|26.98|26.82|27.06|26.9|26.98|26.82|57
1645624500000|2022-02-23 13:55:00|26.97|26.81|26.9|26.74|26.98|26.82|26.9|26.74|115
1645624800000|2022-02-23 14:00:00|26.93|26.77|26.96|26.8|26.98|26.82|26.93|26.77|155
1645625100000|2022-02-23 14:05:00|26.98|26.82|26.96|26.8|27.01|26.85|26.93|26.77|50
1645625400000|2022-02-23 14:10:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|30
1645625700000|2022-02-23 14:15:00|26.96|26.8|26.98|26.82|26.98|26.82|26.93|26.77|150
1645626000000|2022-02-23 14:20:00|27.01|26.85|26.93|26.77|27.06|26.9|26.93|26.77|119
1645626300000|2022-02-23 14:25:00|26.96|26.8|27.01|26.85|27.06|26.9|26.95|26.79|202
1645626600000|2022-02-23 14:30:00|27.03|26.87|27.2|27.04|27.28|27.12|26.96|26.8|1095
1645626900000|2022-02-23 14:35:00|27.23|27.07|27.03|26.87|27.37|27.21|26.96|26.8|777
1645627200000|2022-02-23 14:40:00|27.05|26.89|27.22|27.06|27.27|27.11|26.96|26.8|697
1645627500000|2022-02-23 14:45:00|27.18|27.02|27.13|26.97|27.22|27.06|27|26.84|613
1645627800000|2022-02-23 14:50:00|27.17|27.01|27.48|27.32|27.48|27.32|27.13|26.97|999
1645628100000|2022-02-23 14:55:00|27.47|27.31|27.4|27.24|27.48|27.32|27.27|27.11|479
1645628400000|2022-02-23 15:00:00|27.43|27.27|27.48|27.32|27.62|27.46|27.42|27.26|1079
1645628700000|2022-02-23 15:05:00|27.51|27.35|27.63|27.47|27.75|27.59|27.48|27.32|626
1645629000000|2022-02-23 15:10:00|27.62|27.46|27.48|27.32|27.67|27.51|27.43|27.27|682
1645629300000|2022-02-23 15:15:00|27.5|27.34|27.67|27.51|27.7|27.54|27.48|27.32|657
1645629600000|2022-02-23 15:20:00|27.7|27.54|27.7|27.54|27.75|27.59|27.53|27.37|477
1645629900000|2022-02-23 15:25:00|27.71|27.55|28|27.84|28|27.84|27.67|27.51|1008
1645630200000|2022-02-23 15:30:00|28.04|27.88|27.92|27.76|28.09|27.93|27.92|27.76|795
1645630500000|2022-02-23 15:35:00|27.87|27.71|27.8|27.64|27.89|27.73|27.67|27.51|657
1645630800000|2022-02-23 15:40:00|27.79|27.63|27.92|27.76|27.97|27.81|27.75|27.59|581
1645631100000|2022-02-23 15:45:00|27.93|27.77|28|27.84|28.05|27.89|27.83|27.67|547
1645631400000|2022-02-23 15:50:00|28.02|27.86|28.04|27.88|28.05|27.89|27.88|27.72|616
1645631700000|2022-02-23 15:55:00|28.05|27.89|28.09|27.93|28.22|28.06|28.03|27.87|984
1645632000000|2022-02-23 16:00:00|28.14|27.98|28.17|28.01|28.24|28.08|28.04|27.88|578
1645632300000|2022-02-23 16:05:00|28.15|27.99|28.32|28.16|28.37|28.21|28.14|27.98|703
1645632600000|2022-02-23 16:10:00|28.34|28.18|28.2|28.04|28.37|28.21|28.19|28.03|414
1645632900000|2022-02-23 16:15:00|28.22|28.06|28.3|28.14|28.39|28.23|28.22|28.06|467
1645633200000|2022-02-23 16:20:00|28.27|28.11|28.25|28.09|28.3|28.14|28.22|28.06|668
1645633500000|2022-02-23 16:25:00|28.26|28.1|28.32|28.16|28.35|28.19|28.17|28.01|383
1645633800000|2022-02-23 16:30:00|28.34|28.18|28.17|28.01|28.42|28.26|28.07|27.91|672
1645634100000|2022-02-23 16:35:00|28.19|28.03|28.12|27.96|28.3|28.14|28.04|27.88|417
1645634400000|2022-02-23 16:40:00|28.1|27.94|28.22|28.06|28.25|28.09|28.04|27.88|302
1645634700000|2022-02-23 16:45:00|28.25|28.09|28.07|27.91|28.3|28.14|28.03|27.87|687
1645635000000|2022-02-23 16:50:00|28.03|27.87|27.9|27.74|28.11|27.95|27.85|27.69|659
1645635300000|2022-02-23 16:55:00|27.88|27.72|27.85|27.69|27.93|27.77|27.8|27.64|359
1645635600000|2022-02-23 17:00:00|27.88|27.72|27.93|27.77|28.02|27.86|27.85|27.69|270
1645635900000|2022-02-23 17:05:00|27.9|27.74|27.85|27.69|27.98|27.82|27.82|27.66|150
1645636200000|2022-02-23 17:10:00|27.83|27.67|27.9|27.74|27.93|27.77|27.77|27.61|205
1645636500000|2022-02-23 17:15:00|27.87|27.71|27.68|27.52|27.9|27.74|27.68|27.52|302
1645636800000|2022-02-23 17:20:00|27.7|27.54|27.68|27.52|27.72|27.56|27.6|27.44|283
1645637100000|2022-02-23 17:25:00|27.67|27.51|27.6|27.44|27.68|27.52|27.56|27.4|285
1645637400000|2022-02-23 17:30:00|27.56|27.4|27.78|27.62|27.78|27.62|27.55|27.39|230
1645637700000|2022-02-23 17:35:00|27.77|27.61|27.87|27.71|27.87|27.71|27.75|27.59|205
1645638000000|2022-02-23 17:40:00|27.88|27.72|27.83|27.67|27.92|27.76|27.78|27.62|282
1645638300000|2022-02-23 17:45:00|27.84|27.68|27.93|27.77|27.97|27.81|27.75|27.59|443
1645638600000|2022-02-23 17:50:00|27.95|27.79|28.1|27.94|28.15|27.99|27.93|27.77|772
1645638900000|2022-02-23 17:55:00|28.11|27.95|28.12|27.96|28.2|28.04|28.07|27.91|258
1645639200000|2022-02-23 18:00:00|28.1|27.94|28.15|27.99|28.23|28.07|28.1|27.94|206
1645639500000|2022-02-23 18:05:00|28.18|28.02|28.28|28.12|28.32|28.16|28.12|27.96|416
1645639800000|2022-02-23 18:10:00|28.27|28.11|28.5|28.34|28.55|28.39|28.23|28.07|572
1645640100000|2022-02-23 18:15:00|28.53|28.37|28.45|28.29|28.63|28.47|28.42|28.26|822
1645640400000|2022-02-23 18:20:00|28.46|28.3|28.5|28.34|28.58|28.42|28.42|28.26|265
1645640700000|2022-02-23 18:25:00|28.47|28.31|28.6|28.44|28.62|28.46|28.42|28.26|223
1645641000000|2022-02-23 18:30:00|28.55|28.39|28.72|28.56|28.72|28.56|28.55|28.39|430
1645641300000|2022-02-23 18:35:00|28.67|28.51|28.37|28.21|28.72|28.56|28.32|28.16|549
1645641600000|2022-02-23 18:40:00|28.4|28.24|28.33|28.17|28.45|28.29|28.25|28.09|473
1645641900000|2022-02-23 18:45:00|28.32|28.16|28.2|28.04|28.37|28.21|28.11|27.95|341
1645642200000|2022-02-23 18:50:00|28.23|28.07|28.36|28.2|28.46|28.3|28.2|28.04|269
1645642500000|2022-02-23 18:55:00|28.38|28.22|28.29|28.13|28.41|28.25|28.28|28.12|197
1645642800000|2022-02-23 19:00:00|28.3|28.14|28.55|28.39|28.6|28.44|28.2|28.04|637
1645643100000|2022-02-23 19:05:00|28.57|28.41|28.48|28.32|28.6|28.44|28.33|28.17|463
1645643400000|2022-02-23 19:10:00|28.46|28.3|28.53|28.37|28.58|28.42|28.35|28.19|507
1645643700000|2022-02-23 19:15:00|28.52|28.36|28.52|28.36|28.65|28.49|28.4|28.24|370
1645644000000|2022-02-23 19:20:00|28.53|28.37|28.71|28.55|28.78|28.62|28.45|28.29|380
1645644300000|2022-02-23 19:25:00|28.7|28.54|28.68|28.52|28.8|28.64|28.66|28.5|389
1645644600000|2022-02-23 19:30:00|28.66|28.5|28.8|28.64|28.85|28.69|28.61|28.45|323
1645644900000|2022-02-23 19:35:00|28.78|28.62|28.78|28.62|28.81|28.65|28.66|28.5|433
1645645200000|2022-02-23 19:40:00|28.8|28.64|29|28.84|29.08|28.92|28.78|28.62|899
1645645500000|2022-02-23 19:45:00|28.99|28.83|28.91|28.75|29.03|28.87|28.83|28.67|702
1645645800000|2022-02-23 19:50:00|28.93|28.77|29.01|28.85|29.05|28.89|28.88|28.72|466
1645646100000|2022-02-23 19:55:00|29|28.84|28.91|28.75|29.06|28.9|28.83|28.67|502
1645646400000|2022-02-23 20:00:00|28.92|28.76|29.06|28.9|29.06|28.9|28.86|28.7|340
1645646700000|2022-02-23 20:05:00|29.02|28.86|29.08|28.92|29.16|29|28.98|28.82|457
1645647000000|2022-02-23 20:10:00|29.11|28.95|29.03|28.87|29.18|29.02|29.03|28.87|435
1645647300000|2022-02-23 20:15:00|29.05|28.89|29.06|28.9|29.15|28.99|28.93|28.77|788
1645647600000|2022-02-23 20:20:00|29.01|28.85|29.01|28.85|29.15|28.99|28.98|28.82|701
1645647900000|2022-02-23 20:25:00|28.98|28.82|28.79|28.63|29.06|28.9|28.72|28.56|763
1645648200000|2022-02-23 20:30:00|28.81|28.65|28.94|28.78|29.03|28.87|28.79|28.63|886
1645648500000|2022-02-23 20:35:00|28.89|28.73|29.2|29.04|29.2|29.04|28.86|28.7|488
1645648800000|2022-02-23 20:40:00|29.16|29|29.25|29.09|29.25|29.09|29.06|28.9|485
1645649100000|2022-02-23 20:45:00|29.21|29.05|29.34|29.18|29.35|29.19|29.11|28.95|1114
1645649400000|2022-02-23 20:50:00|29.36|29.2|29.31|29.15|29.39|29.23|29.13|28.97|929
1645649700000|2022-02-23 20:55:00|29.29|29.13|29.33|29.17|29.43|29.27|29.21|29.05|1467
1645650000000|2022-02-23 21:00:00|29.36|29.2|29.29|29.13|29.41|29.25|29.28|29.12|929
1645650300000|2022-02-23 21:05:00|29.26|29.1|29.29|29.13|29.29|29.13|29.24|29.08|319
1645650600000|2022-02-23 21:10:00|29.24|29.08|29.26|29.1|29.33|29.17|29.19|29.03|302
1645651800000|2022-02-23 21:30:00|29.36|29.2|29.33|29.17|29.36|29.2|29.33|29.17|48
1645652100000|2022-02-23 21:35:00|29.34|29.18|29.35|29.19|29.38|29.22|29.33|29.17|53
1645652400000|2022-02-23 21:40:00|29.34|29.18|29.46|29.3|29.51|29.35|29.34|29.18|98
1645652700000|2022-02-23 21:45:00|29.42|29.26|29.43|29.27|29.46|29.3|29.41|29.25|24
1645653000000|2022-02-23 21:50:00|29.42|29.26|29.44|29.28|29.48|29.32|29.41|29.25|26
1645653300000|2022-02-23 21:55:00|29.46|29.3|29.46|29.3|29.51|29.35|29.44|29.28|126
1645657200000|2022-02-23 23:00:00|29.49|29.33|29.41|29.25|29.51|29.35|29.29|29.13|132
1645657500000|2022-02-23 23:05:00|29.42|29.26|29.47|29.31|29.51|29.35|29.38|29.22|27
1645657800000|2022-02-23 23:10:00|29.48|29.32|29.46|29.3|29.52|29.36|29.44|29.28|28
1645658100000|2022-02-23 23:15:00|29.44|29.28|29.61|29.45|29.62|29.46|29.44|29.28|84
1645658400000|2022-02-23 23:20:00|29.62|29.46|29.66|29.5|29.66|29.5|29.59|29.43|82
1645658700000|2022-02-23 23:25:00|29.62|29.46|29.53|29.37|29.66|29.5|29.48|29.32|64
1645659000000|2022-02-23 23:30:00|29.55|29.39|29.49|29.33|29.57|29.41|29.49|29.33|20
1645659300000|2022-02-23 23:35:00|29.51|29.35|29.49|29.33|29.52|29.36|29.49|29.33|10
1645659600000|2022-02-23 23:40:00|29.51|29.35|29.36|29.2|29.52|29.36|29.31|29.15|65
1645659900000|2022-02-23 23:45:00|29.37|29.21|29.41|29.25|29.42|29.26|29.36|29.2|15
1645660200000|2022-02-23 23:50:00|29.4|29.24|29.4|29.24|29.41|29.25|29.39|29.23|30
1645660500000|2022-02-23 23:55:00|29.39|29.23|29.46|29.3|29.47|29.31|29.36|29.2|73
1645660800000|2022-02-24 00:00:00|29.44|29.28|29.52|29.36|29.52|29.36|29.31|29.15|159
1645661100000|2022-02-24 00:05:00|29.49|29.33|29.57|29.41|29.62|29.46|29.47|29.31|44
1645661400000|2022-02-24 00:10:00|29.59|29.43|29.37|29.21|29.61|29.45|29.31|29.15|90
1645661700000|2022-02-24 00:15:00|29.39|29.23|29.49|29.33|29.57|29.41|29.39|29.23|75
1645662000000|2022-02-24 00:20:00|29.48|29.32|29.5|29.34|29.57|29.41|29.48|29.32|34
1645662300000|2022-02-24 00:25:00|29.52|29.36|29.62|29.46|29.75|29.59|29.47|29.31|168
1645662600000|2022-02-24 00:30:00|29.65|29.49|29.8|29.64|29.84|29.68|29.62|29.46|148
1645662900000|2022-02-24 00:35:00|29.79|29.63|29.8|29.64|29.89|29.73|29.69|29.53|112
1645663200000|2022-02-24 00:40:00|29.79|29.63|29.79|29.63|29.81|29.65|29.7|29.54|59
1645663500000|2022-02-24 00:45:00|29.82|29.66|29.84|29.68|29.87|29.71|29.79|29.63|30
1645663800000|2022-02-24 00:50:00|29.83|29.67|29.92|29.76|29.92|29.76|29.82|29.66|45
1645664100000|2022-02-24 00:55:00|29.95|29.79|30.05|29.89|30.05|29.89|29.92|29.76|241
1645664400000|2022-02-24 01:00:00|30.04|29.88|30.09|29.93|30.09|29.93|29.92|29.76|162
1645664700000|2022-02-24 01:05:00|30.14|29.98|30.09|29.93|30.17|30.01|30.05|29.89|162
1645665000000|2022-02-24 01:10:00|30.1|29.94|30.09|29.93|30.14|29.98|29.95|29.79|47
1645665300000|2022-02-24 01:15:00|30.1|29.94|30.22|30.06|30.3|30.14|30.04|29.88|135
1645665600000|2022-02-24 01:20:00|30.2|30.04|30.19|30.03|30.27|30.11|30.14|29.98|68
1645665900000|2022-02-24 01:25:00|30.18|30.02|30.22|30.06|30.24|30.08|30.14|29.98|53
1645666200000|2022-02-24 01:30:00|30.24|30.08|30.05|29.89|30.27|30.11|29.92|29.76|86
1645666500000|2022-02-24 01:35:00|30.04|29.88|30.05|29.89|30.14|29.98|30.04|29.88|21
1645666800000|2022-02-24 01:40:00|30.02|29.86|30.05|29.89|30.09|29.93|29.92|29.76|53
1645667100000|2022-02-24 01:45:00|30.03|29.87|29.9|29.74|30.05|29.89|29.82|29.66|47
1645667400000|2022-02-24 01:50:00|29.87|29.71|29.65|29.49|29.89|29.73|29.57|29.41|89
1645667700000|2022-02-24 01:55:00|29.67|29.51|29.67|29.51|29.79|29.63|29.6|29.44|36
1645668000000|2022-02-24 02:00:00|29.65|29.49|29.78|29.62|29.82|29.66|29.6|29.44|49
1645668300000|2022-02-24 02:05:00|29.77|29.61|29.82|29.66|29.9|29.74|29.73|29.57|59
1645668600000|2022-02-24 02:10:00|29.84|29.68|29.73|29.57|29.87|29.71|29.69|29.53|7
1645668900000|2022-02-24 02:15:00|29.75|29.59|29.73|29.57|29.75|29.59|29.6|29.44|16
1645669200000|2022-02-24 02:20:00|29.72|29.56|29.78|29.62|29.83|29.67|29.72|29.56|20
1645669500000|2022-02-24 02:25:00|29.8|29.64|30.05|29.89|30.08|29.92|29.8|29.64|55
1645669800000|2022-02-24 02:30:00|30.04|29.88|29.9|29.74|30.09|29.93|29.87|29.71|23
1645670100000|2022-02-24 02:35:00|29.92|29.76|29.88|29.72|29.95|29.79|29.85|29.69|32
1645670400000|2022-02-24 02:40:00|29.87|29.71|29.91|29.75|29.95|29.79|29.87|29.71|18
1645670700000|2022-02-24 02:45:00|29.9|29.74|29.99|29.83|30|29.84|29.85|29.69|43
1645671000000|2022-02-24 02:50:00|29.98|29.82|30.3|30.14|30.34|30.18|29.98|29.82|244
1645671300000|2022-02-24 02:55:00|30.32|30.16|30.32|30.16|30.38|30.22|30.12|29.96|125
1645671600000|2022-02-24 03:00:00|30.33|30.17|30.48|30.32|30.48|30.32|30.25|30.09|175
1645671900000|2022-02-24 03:05:00|30.5|30.34|31.35|31.19|31.4|31.24|30.47|30.31|801
1645672200000|2022-02-24 03:10:00|31.38|31.22|31.24|31.08|31.48|31.32|31|30.84|395
1645672500000|2022-02-24 03:15:00|31.22|31.06|31.1|30.94|31.31|31.15|31|30.84|201
1645672800000|2022-02-24 03:20:00|31.08|30.92|31.23|31.07|31.23|31.07|30.96|30.8|157
1645673100000|2022-02-24 03:25:00|31.19|31.03|31.28|31.12|31.37|31.21|31.15|30.99|147
1645673400000|2022-02-24 03:30:00|31.31|31.15|31.81|31.65|31.91|31.75|31.31|31.15|369
1645673700000|2022-02-24 03:35:00|31.79|31.63|32.07|31.91|32.07|31.91|31.59|31.43|260
1645674000000|2022-02-24 03:40:00|32.08|31.92|31.86|31.7|32.11|31.95|31.79|31.63|274
1645674300000|2022-02-24 03:45:00|31.84|31.68|31.53|31.37|31.89|31.73|31.45|31.29|426
1645674600000|2022-02-24 03:50:00|31.54|31.38|31.64|31.48|31.69|31.53|31.36|31.2|270
1645674900000|2022-02-24 03:55:00|31.66|31.5|31.89|31.73|31.94|31.78|31.64|31.48|208
1645675200000|2022-02-24 04:00:00|31.91|31.75|31.76|31.6|31.94|31.78|31.72|31.56|219
1645675500000|2022-02-24 04:05:00|31.78|31.62|31.69|31.53|31.89|31.73|31.62|31.46|107
1645675800000|2022-02-24 04:10:00|31.71|31.55|31.97|31.81|32.02|31.86|31.71|31.55|96
1645676100000|2022-02-24 04:15:00|31.94|31.78|32.11|31.95|32.19|32.03|31.93|31.77|291
1645676400000|2022-02-24 04:20:00|32.12|31.96|31.89|31.73|32.14|31.98|31.79|31.63|237
1645676700000|2022-02-24 04:25:00|31.88|31.72|32.02|31.86|32.06|31.9|31.84|31.68|42
1645677000000|2022-02-24 04:30:00|32.06|31.9|31.81|31.65|32.07|31.91|31.71|31.55|231
1645677300000|2022-02-24 04:35:00|31.82|31.66|31.98|31.82|32.02|31.86|31.81|31.65|130
1645677600000|2022-02-24 04:40:00|31.99|31.83|31.96|31.8|32.07|31.91|31.89|31.73|68
1645677900000|2022-02-24 04:45:00|31.94|31.78|31.69|31.53|31.94|31.78|31.67|31.51|181
1645678200000|2022-02-24 04:50:00|31.67|31.51|31.64|31.48|31.72|31.56|31.49|31.33|134
1645678500000|2022-02-24 04:55:00|31.63|31.47|31.59|31.43|31.64|31.48|31.51|31.35|20
1645678800000|2022-02-24 05:00:00|31.58|31.42|31.77|31.61|31.82|31.66|31.54|31.38|136
1645679100000|2022-02-24 05:05:00|31.76|31.6|31.87|31.71|31.99|31.83|31.72|31.56|142
1645679400000|2022-02-24 05:10:00|31.86|31.7|31.67|31.51|31.91|31.75|31.67|31.51|75
1645679700000|2022-02-24 05:15:00|31.66|31.5|31.71|31.55|31.76|31.6|31.66|31.5|92
1645680000000|2022-02-24 05:20:00|31.72|31.56|31.67|31.51|31.74|31.58|31.62|31.46|110
1645680300000|2022-02-24 05:25:00|31.65|31.49|31.77|31.61|31.8|31.64|31.62|31.46|76
1645680600000|2022-02-24 05:30:00|31.75|31.59|31.94|31.78|31.97|31.81|31.75|31.59|89
1645680900000|2022-02-24 05:35:00|31.92|31.76|32.05|31.89|32.05|31.89|31.85|31.69|58
1645681200000|2022-02-24 05:40:00|32.04|31.88|31.95|31.79|32.05|31.89|31.95|31.79|45
1645681500000|2022-02-24 05:45:00|31.99|31.83|32.05|31.89|32.05|31.89|31.87|31.71|47
1645681800000|2022-02-24 05:50:00|32.07|31.91|31.87|31.71|32.09|31.93|31.83|31.67|106
1645682100000|2022-02-24 05:55:00|31.85|31.69|31.84|31.68|31.92|31.76|31.77|31.61|160
1645682400000|2022-02-24 06:00:00|31.85|31.69|31.74|31.58|31.87|31.71|31.7|31.54|63
1645682700000|2022-02-24 06:05:00|31.77|31.61|31.64|31.48|31.79|31.63|31.64|31.48|230
1645683000000|2022-02-24 06:10:00|31.67|31.51|31.74|31.58|31.8|31.64|31.62|31.46|133
1645683300000|2022-02-24 06:15:00|31.72|31.56|31.77|31.61|31.82|31.66|31.52|31.36|168
1645683600000|2022-02-24 06:20:00|31.78|31.62|31.78|31.62|31.9|31.74|31.77|31.61|74
1645683900000|2022-02-24 06:25:00|31.8|31.64|31.92|31.76|31.95|31.79|31.7|31.54|152
1645684200000|2022-02-24 06:30:00|31.93|31.77|31.95|31.79|31.99|31.83|31.8|31.64|141
1645684500000|2022-02-24 06:35:00|31.97|31.81|31.97|31.81|32|31.84|31.86|31.7|123
1645684800000|2022-02-24 06:40:00|31.98|31.82|31.93|31.77|32.05|31.89|31.85|31.69|85
1645685100000|2022-02-24 06:45:00|31.95|31.79|32.23|32.07|32.23|32.07|31.93|31.77|154
1645685400000|2022-02-24 06:50:00|32.22|32.06|32.41|32.25|32.43|32.27|32.19|32.03|586
1645685700000|2022-02-24 06:55:00|32.39|32.23|32.38|32.22|32.41|32.25|32.23|32.07|142
1645686000000|2022-02-24 07:00:00|32.36|32.2|32.46|32.3|32.46|32.3|32.1|31.94|236
1645686300000|2022-02-24 07:05:00|32.51|32.35|32.33|32.17|32.73|32.57|32.28|32.12|437
1645686600000|2022-02-24 07:10:00|32.35|32.19|32.6|32.44|32.78|32.62|32.35|32.19|393
1645686900000|2022-02-24 07:15:00|32.65|32.49|32.84|32.68|33.04|32.88|32.6|32.44|372
1645687200000|2022-02-24 07:20:00|32.86|32.7|32.93|32.77|32.98|32.82|32.73|32.57|333
1645687500000|2022-02-24 07:25:00|32.89|32.73|33.09|32.93|33.17|33.01|32.88|32.72|377
1645687800000|2022-02-24 07:30:00|33.08|32.92|33.01|32.85|33.13|32.97|32.81|32.65|224
1645688100000|2022-02-24 07:35:00|33.06|32.9|32.71|32.55|33.12|32.96|32.66|32.5|357
1645688400000|2022-02-24 07:40:00|32.73|32.57|32.49|32.33|32.83|32.67|32.48|32.32|322
1645688700000|2022-02-24 07:45:00|32.51|32.35|32.45|32.29|32.55|32.39|32.3|32.14|164
1645689000000|2022-02-24 07:50:00|32.43|32.27|32.45|32.29|32.58|32.42|32.35|32.19|113
1645689300000|2022-02-24 07:55:00|32.43|32.27|32.47|32.31|32.5|32.34|32.18|32.02|245
1645689600000|2022-02-24 08:00:00|32.46|32.3|32.13|31.97|32.56|32.4|32.1|31.94|200
1645689900000|2022-02-24 08:05:00|32.15|31.99|31.75|31.59|32.18|32.02|31.7|31.54|877
1645690200000|2022-02-24 08:10:00|31.77|31.61|32.01|31.85|32.06|31.9|31.7|31.54|495
1645690500000|2022-02-24 08:15:00|32.02|31.86|31.8|31.64|32.13|31.97|31.78|31.62|298
1645690800000|2022-02-24 08:20:00|31.78|31.62|31.68|31.52|31.84|31.68|31.6|31.44|689
1645691100000|2022-02-24 08:25:00|31.66|31.5|31.65|31.49|31.78|31.62|31.55|31.39|356
1645691400000|2022-02-24 08:30:00|31.66|31.5|31.55|31.39|31.78|31.62|31.5|31.34|192
1645691700000|2022-02-24 08:35:00|31.56|31.4|31.64|31.48|31.78|31.62|31.51|31.35|199
1645692000000|2022-02-24 08:40:00|31.66|31.5|31.68|31.52|31.81|31.65|31.59|31.43|129
1645692300000|2022-02-24 08:45:00|31.66|31.5|31.73|31.57|31.73|31.57|31.58|31.42|174
1645692600000|2022-02-24 08:50:00|31.72|31.56|31.86|31.7|31.89|31.73|31.63|31.47|195
1645692900000|2022-02-24 08:55:00|31.83|31.67|31.71|31.55|31.89|31.73|31.58|31.42|139
1645693200000|2022-02-24 09:00:00|31.68|31.52|31.59|31.43|31.84|31.68|31.58|31.42|287
1645693500000|2022-02-24 09:05:00|31.61|31.45|31.39|31.23|31.64|31.48|31.26|31.1|432
1645693800000|2022-02-24 09:10:00|31.4|31.24|31.61|31.45|31.82|31.66|31.3|31.14|307
1645694100000|2022-02-24 09:15:00|31.58|31.42|31.61|31.45|31.62|31.46|31.46|31.3|287
1645694400000|2022-02-24 09:20:00|31.59|31.43|31.48|31.32|31.61|31.45|31.37|31.21|217
1645694700000|2022-02-24 09:25:00|31.47|31.31|31.76|31.6|31.79|31.63|31.47|31.31|212
1645695000000|2022-02-24 09:30:00|31.75|31.59|31.69|31.53|31.81|31.65|31.57|31.41|102
1645695300000|2022-02-24 09:35:00|31.7|31.54|31.72|31.56|31.87|31.71|31.67|31.51|165
1645695600000|2022-02-24 09:40:00|31.7|31.54|31.84|31.68|31.97|31.81|31.61|31.45|222
1645695900000|2022-02-24 09:45:00|31.85|31.69|31.75|31.59|31.89|31.73|31.67|31.51|85
1645696200000|2022-02-24 09:50:00|31.72|31.56|31.95|31.79|32|31.84|31.59|31.43|171
1645696500000|2022-02-24 09:55:00|31.99|31.83|32.09|31.93|32.09|31.93|31.87|31.71|126
1645696800000|2022-02-24 10:00:00|32.07|31.91|32.09|31.93|32.14|31.98|31.92|31.76|169
1645697100000|2022-02-24 10:05:00|32.11|31.95|31.72|31.56|32.11|31.95|31.72|31.56|228
1645697400000|2022-02-24 10:10:00|31.75|31.59|31.98|31.82|32.02|31.86|31.72|31.56|119
1645697700000|2022-02-24 10:15:00|31.97|31.81|32.18|32.02|32.23|32.07|31.97|31.81|104
1645698000000|2022-02-24 10:20:00|32.2|32.04|32.49|32.33|32.56|32.4|32.2|32.04|228
1645698300000|2022-02-24 10:25:00|32.47|32.31|32.37|32.21|32.52|32.36|32.18|32.02|267
1645698600000|2022-02-24 10:30:00|32.38|32.22|32.22|32.06|32.46|32.3|32.17|32.01|139
1645698900000|2022-02-24 10:35:00|32.23|32.07|32.17|32.01|32.49|32.33|32.16|32|76
1645699200000|2022-02-24 10:40:00|32.2|32.04|32.38|32.22|32.4|32.24|32.13|31.97|104
1645699500000|2022-02-24 10:45:00|32.37|32.21|32.23|32.07|32.5|32.34|32.16|32|175
1645699800000|2022-02-24 10:50:00|32.22|32.06|32.47|32.31|32.47|32.31|32.18|32.02|72
1645700100000|2022-02-24 10:55:00|32.45|32.29|32.34|32.18|32.52|32.36|32.3|32.14|138
1645700400000|2022-02-24 11:00:00|32.32|32.16|32.56|32.4|32.6|32.44|32.23|32.07|81
1645700700000|2022-02-24 11:05:00|32.55|32.39|32.65|32.49|32.68|32.52|32.46|32.3|187
1645701000000|2022-02-24 11:10:00|32.67|32.51|32.57|32.41|32.68|32.52|32.53|32.37|128
1645701300000|2022-02-24 11:15:00|32.58|32.42|32.71|32.55|32.76|32.6|32.57|32.41|105
1645701600000|2022-02-24 11:20:00|32.69|32.53|32.35|32.19|32.69|32.53|32.33|32.17|155
1645701900000|2022-02-24 11:25:00|32.33|32.17|32.41|32.25|32.63|32.47|32.28|32.12|255
1645702200000|2022-02-24 11:30:00|32.4|32.24|32.6|32.44|32.65|32.49|32.32|32.16|45
1645702500000|2022-02-24 11:35:00|32.63|32.47|32.59|32.43|32.69|32.53|32.56|32.4|45
1645702800000|2022-02-24 11:40:00|32.6|32.44|32.16|32|32.65|32.49|32.11|31.95|123
1645703100000|2022-02-24 11:45:00|32.15|31.99|32.02|31.86|32.28|32.12|31.9|31.74|210
1645703400000|2022-02-24 11:50:00|32.01|31.85|32.01|31.85|32.13|31.97|31.86|31.7|154
1645703700000|2022-02-24 11:55:00|32.03|31.87|31.83|31.67|32.06|31.9|31.79|31.63|201
1645704000000|2022-02-24 12:00:00|31.84|31.68|32.11|31.95|32.18|32.02|31.83|31.67|155
1645704300000|2022-02-24 12:05:00|32.13|31.97|32.44|32.28|32.44|32.28|32.11|31.95|138
1645704600000|2022-02-24 12:10:00|32.48|32.32|32.13|31.97|32.48|32.32|32.13|31.97|260
1645704900000|2022-02-24 12:15:00|32.14|31.98|32.31|32.15|32.36|32.2|32.04|31.88|130
1645705200000|2022-02-24 12:20:00|32.3|32.14|32.37|32.21|32.43|32.27|32.29|32.13|89
1645705500000|2022-02-24 12:25:00|32.41|32.25|32.37|32.21|32.51|32.35|32.28|32.12|160
1645705800000|2022-02-24 12:30:00|32.42|32.26|32.42|32.26|32.51|32.35|32.36|32.2|98
1645706100000|2022-02-24 12:35:00|32.44|32.28|32.37|32.21|32.51|32.35|32.32|32.16|114
1645706400000|2022-02-24 12:40:00|32.36|32.2|32.37|32.21|32.49|32.33|32.36|32.2|70
1645706700000|2022-02-24 12:45:00|32.39|32.23|32.27|32.11|32.46|32.3|32.24|32.08|110
1645707000000|2022-02-24 12:50:00|32.26|32.1|32.19|32.03|32.27|32.11|32.14|31.98|123
1645707300000|2022-02-24 12:55:00|32.21|32.05|32.06|31.9|32.3|32.14|32.06|31.9|128
1645707600000|2022-02-24 13:00:00|32.07|31.91|32.14|31.98|32.25|32.09|32|31.84|378
1645707900000|2022-02-24 13:05:00|32.13|31.97|32.35|32.19|32.37|32.21|32.09|31.93|175
1645708200000|2022-02-24 13:10:00|32.34|32.18|32.35|32.19|32.35|32.19|32.26|32.1|74
1645708500000|2022-02-24 13:15:00|32.34|32.18|32.35|32.19|32.48|32.32|32.27|32.11|223
1645708800000|2022-02-24 13:20:00|32.36|32.2|32.4|32.24|32.49|32.33|32.32|32.16|110
1645709100000|2022-02-24 13:25:00|32.42|32.26|32.39|32.23|32.5|32.34|32.35|32.19|208
1645709400000|2022-02-24 13:30:00|32.4|32.24|32.27|32.11|32.47|32.31|32.27|32.11|184
1645709700000|2022-02-24 13:35:00|32.3|32.14|32.27|32.11|32.35|32.19|32.14|31.98|275
1645710000000|2022-02-24 13:40:00|32.24|32.08|32|31.84|32.29|32.13|32|31.84|182
1645710300000|2022-02-24 13:45:00|32.05|31.89|31.94|31.78|32.19|32.03|31.94|31.78|226
1645710600000|2022-02-24 13:50:00|31.92|31.76|31.91|31.75|31.95|31.79|31.74|31.58|214
1645710900000|2022-02-24 13:55:00|31.92|31.76|32.02|31.86|32.02|31.86|31.84|31.68|193
1645711200000|2022-02-24 14:00:00|32.04|31.88|31.86|31.7|32.06|31.9|31.84|31.68|166
1645711500000|2022-02-24 14:05:00|31.84|31.68|31.81|31.65|31.86|31.7|31.66|31.5|292
1645711800000|2022-02-24 14:10:00|31.82|31.66|32.1|31.94|32.15|31.99|31.82|31.66|328
1645712100000|2022-02-24 14:15:00|32.09|31.93|32.06|31.9|32.19|32.03|31.94|31.78|582
1645712400000|2022-02-24 14:20:00|32.03|31.87|32.27|32.11|32.39|32.23|32.01|31.85|394
1645712700000|2022-02-24 14:25:00|32.3|32.14|32.38|32.22|32.43|32.27|32.27|32.11|292
1645713000000|2022-02-24 14:30:00|32.37|32.21|31.62|31.46|32.45|32.29|31.43|31.27|2130
1645713300000|2022-02-24 14:35:00|31.61|31.45|31.2|31.04|31.91|31.75|31.2|31.04|1646
1645713600000|2022-02-24 14:40:00|31.23|31.07|31.28|31.12|31.51|31.35|31.2|31.04|1745
1645713900000|2022-02-24 14:45:00|31.3|31.14|30.85|30.69|31.51|31.35|30.82|30.66|1856
1645714200000|2022-02-24 14:50:00|30.83|30.67|30.92|30.76|30.96|30.8|30.72|30.56|1558
1645714500000|2022-02-24 14:55:00|30.91|30.75|31|30.84|31.26|31.1|30.91|30.75|1428
1645714800000|2022-02-24 15:00:00|30.98|30.82|31.59|31.43|31.61|31.45|30.98|30.82|1298
1645715100000|2022-02-24 15:05:00|31.57|31.41|31.16|31|31.69|31.53|31.13|30.97|922
1645715400000|2022-02-24 15:10:00|31.18|31.02|31.11|30.95|31.39|31.23|31.01|30.85|743
1645715700000|2022-02-24 15:15:00|31.15|30.99|30.98|30.82|31.21|31.05|30.93|30.77|809
1645716000000|2022-02-24 15:20:00|31|30.84|31.36|31.2|31.41|31.25|30.77|30.61|783
1645716300000|2022-02-24 15:25:00|31.34|31.18|31.51|31.35|31.62|31.46|31.28|31.12|848
1645716600000|2022-02-24 15:30:00|31.52|31.36|31.24|31.08|31.64|31.48|31.11|30.95|729
1645716900000|2022-02-24 15:35:00|31.26|31.1|31.51|31.35|31.67|31.51|31.14|30.98|635
1645717200000|2022-02-24 15:40:00|31.49|31.33|31.49|31.33|31.75|31.59|31.4|31.24|795
1645717500000|2022-02-24 15:45:00|31.47|31.31|31.11|30.95|31.51|31.35|31.05|30.89|741
1645717800000|2022-02-24 15:50:00|31.13|30.97|30.99|30.83|31.29|31.13|30.92|30.76|725
1645718100000|2022-02-24 15:55:00|30.98|30.82|31.01|30.85|31.09|30.93|30.88|30.72|841
1645718400000|2022-02-24 16:00:00|30.99|30.83|31.42|31.26|31.42|31.26|30.89|30.73|1200
1645718700000|2022-02-24 16:05:00|31.37|31.21|30.99|30.83|31.45|31.29|30.99|30.83|1039
1645719000000|2022-02-24 16:10:00|30.96|30.8|30.83|30.67|31.12|30.96|30.76|30.6|936
1645719300000|2022-02-24 16:15:00|30.81|30.65|30.66|30.5|30.96|30.8|30.66|30.5|556
1645719600000|2022-02-24 16:20:00|30.63|30.47|30.83|30.67|30.88|30.72|30.63|30.47|539
1645719900000|2022-02-24 16:25:00|30.82|30.66|30.99|30.83|31.07|30.91|30.73|30.57|601
1645720200000|2022-02-24 16:30:00|31.02|30.86|31.11|30.95|31.21|31.05|30.86|30.7|751
1645720500000|2022-02-24 16:35:00|31.09|30.93|30.99|30.83|31.29|31.13|30.99|30.83|661
1645720800000|2022-02-24 16:40:00|31.02|30.86|31.29|31.13|31.35|31.19|30.99|30.83|527
1645721100000|2022-02-24 16:45:00|31.26|31.1|31.17|31.01|31.4|31.24|31.15|30.99|329
1645721400000|2022-02-24 16:50:00|31.15|30.99|30.94|30.78|31.24|31.08|30.89|30.73|362
1645721700000|2022-02-24 16:55:00|30.96|30.8|30.87|30.71|31.07|30.91|30.81|30.65|560
1645722000000|2022-02-24 17:00:00|30.89|30.73|30.94|30.78|31.02|30.86|30.84|30.68|309
1645722300000|2022-02-24 17:05:00|30.95|30.79|30.99|30.83|31.12|30.96|30.94|30.78|408
1645722600000|2022-02-24 17:10:00|31.02|30.86|31.35|31.19|31.37|31.21|30.95|30.79|599
1645722900000|2022-02-24 17:15:00|31.36|31.2|31.35|31.19|31.4|31.24|31.24|31.08|533
1645723200000|2022-02-24 17:20:00|31.32|31.16|31.55|31.39|31.61|31.45|31.3|31.14|463
1645723500000|2022-02-24 17:25:00|31.53|31.37|31.27|31.11|31.58|31.42|31.27|31.11|322
1645723800000|2022-02-24 17:30:00|31.28|31.12|31.23|31.07|31.37|31.21|31.05|30.89|488
1645724100000|2022-02-24 17:35:00|31.2|31.04|30.94|30.78|31.23|31.07|30.94|30.78|382
1645724400000|2022-02-24 17:40:00|30.97|30.81|31.05|30.89|31.09|30.93|30.88|30.72|429
1645724700000|2022-02-24 17:45:00|31.02|30.86|31.11|30.95|31.15|30.99|30.97|30.81|320
1645725000000|2022-02-24 17:50:00|31.1|30.94|31.15|30.99|31.28|31.12|31.06|30.9|276
1645725300000|2022-02-24 17:55:00|31.17|31.01|31.28|31.12|31.28|31.12|31.02|30.86|262
1645725600000|2022-02-24 18:00:00|31.27|31.11|31.31|31.15|31.37|31.21|31.22|31.06|322
1645725900000|2022-02-24 18:05:00|31.33|31.17|31.1|30.94|31.35|31.19|31.05|30.89|381
1645726200000|2022-02-24 18:10:00|31.13|30.97|30.97|30.81|31.23|31.07|30.97|30.81|252
1645726500000|2022-02-24 18:15:00|30.95|30.79|30.88|30.72|31.05|30.89|30.84|30.68|208
1645726800000|2022-02-24 18:20:00|30.92|30.76|30.98|30.82|31.03|30.87|30.84|30.68|261
1645727100000|2022-02-24 18:25:00|30.97|30.81|31.12|30.96|31.12|30.96|30.89|30.73|298
1645727400000|2022-02-24 18:30:00|31.1|30.94|30.86|30.7|31.12|30.96|30.77|30.61|410
1645727700000|2022-02-24 18:35:00|30.87|30.71|30.51|30.35|30.95|30.79|30.5|30.34|562
1645728000000|2022-02-24 18:40:00|30.5|30.34|30.61|30.45|30.62|30.46|30.38|30.22|492
1645728300000|2022-02-24 18:45:00|30.62|30.46|29.86|29.7|30.74|30.58|29.8|29.64|915
1645728600000|2022-02-24 18:50:00|29.85|29.69|30.11|29.95|30.14|29.98|29.82|29.66|619
1645728900000|2022-02-24 18:55:00|30.1|29.94|30.28|30.12|30.33|30.17|29.96|29.8|564
1645729200000|2022-02-24 19:00:00|30.31|30.15|30.23|30.07|30.47|30.31|30.18|30.02|565
1645729500000|2022-02-24 19:05:00|30.19|30.03|30.41|30.25|30.49|30.33|30.08|29.92|513
1645729800000|2022-02-24 19:10:00|30.42|30.26|29.97|29.81|30.44|30.28|29.94|29.78|751
1645730100000|2022-02-24 19:15:00|29.98|29.82|29.8|29.64|30.04|29.88|29.75|29.59|637
1645730400000|2022-02-24 19:20:00|29.78|29.62|29.8|29.64|29.88|29.72|29.7|29.54|444
1645730700000|2022-02-24 19:25:00|29.78|29.62|29.71|29.55|29.93|29.77|29.66|29.5|497
1645731000000|2022-02-24 19:30:00|29.73|29.57|29.24|29.08|29.73|29.57|29.24|29.08|983
1645731300000|2022-02-24 19:35:00|29.22|29.06|28.84|28.68|29.26|29.1|28.84|28.68|889
1645731600000|2022-02-24 19:40:00|28.83|28.67|28.96|28.8|29.01|28.85|28.74|28.58|1946
1645731900000|2022-02-24 19:45:00|28.92|28.76|28.69|28.53|29.01|28.85|28.66|28.5|1121
1645732200000|2022-02-24 19:50:00|28.7|28.54|28.64|28.48|28.79|28.63|28.61|28.45|594
1645732500000|2022-02-24 19:55:00|28.66|28.5|28.72|28.56|28.85|28.69|28.66|28.5|790
1645732800000|2022-02-24 20:00:00|28.69|28.53|28.45|28.29|28.77|28.61|28.35|28.19|533
1645733100000|2022-02-24 20:05:00|28.48|28.32|28.58|28.42|28.59|28.43|28.38|28.22|621
1645733400000|2022-02-24 20:10:00|28.59|28.43|28.57|28.41|28.59|28.43|28.49|28.33|420
1645733700000|2022-02-24 20:15:00|28.59|28.43|28.47|28.31|28.7|28.54|28.44|28.28|784
1645734000000|2022-02-24 20:20:00|28.46|28.3|28.65|28.49|28.65|28.49|28.46|28.3|329
1645734300000|2022-02-24 20:25:00|28.64|28.48|28.8|28.64|28.82|28.66|28.52|28.36|458
1645734600000|2022-02-24 20:30:00|28.82|28.66|28.34|28.18|28.82|28.66|28.34|28.18|665
1645734900000|2022-02-24 20:35:00|28.37|28.21|28.39|28.23|28.44|28.28|28.34|28.18|607
1645735200000|2022-02-24 20:40:00|28.42|28.26|28.55|28.39|28.59|28.43|28.39|28.23|595
1645735500000|2022-02-24 20:45:00|28.56|28.4|28.64|28.48|28.67|28.51|28.49|28.33|523
1645735800000|2022-02-24 20:50:00|28.63|28.47|28.26|28.1|28.63|28.47|28.19|28.03|970
1645736100000|2022-02-24 20:55:00|28.28|28.12|28.38|28.22|28.49|28.33|28.23|28.07|2756
1645736400000|2022-02-24 21:00:00|28.43|28.27|28.53|28.37|28.61|28.45|28.34|28.18|950
1645736700000|2022-02-24 21:05:00|28.56|28.4|28.56|28.4|28.61|28.45|28.51|28.35|441
1645737000000|2022-02-24 21:10:00|28.53|28.37|28.61|28.45|28.66|28.5|28.53|28.37|954
1645738200000|2022-02-24 21:30:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|13
1645738500000|2022-02-24 21:35:00|28.67|28.51|28.69|28.53|28.69|28.53|28.67|28.51|44
1645738800000|2022-02-24 21:40:00|28.66|28.5|28.64|28.48|28.69|28.53|28.61|28.45|20
1645739100000|2022-02-24 21:45:00|28.66|28.5|28.53|28.37|28.66|28.5|28.52|28.36|39
1645739400000|2022-02-24 21:50:00|28.52|28.36|28.44|28.28|28.56|28.4|28.43|28.27|94
1645739700000|2022-02-24 21:55:00|28.45|28.29|28.67|28.51|28.69|28.53|28.43|28.27|58
1645743600000|2022-02-24 23:00:00|28.64|28.34|28.88|28.72|28.96|28.8|28.64|28.34|122
1645743900000|2022-02-24 23:05:00|28.87|28.71|28.9|28.74|28.91|28.75|28.74|28.58|70
1645744200000|2022-02-24 23:10:00|28.91|28.75|28.91|28.75|29|28.84|28.87|28.71|46
1645744500000|2022-02-24 23:15:00|28.93|28.77|29.01|28.85|29.04|28.88|28.91|28.75|28
1645744800000|2022-02-24 23:20:00|29.03|28.87|28.91|28.75|29.09|28.93|28.91|28.75|66
1645745100000|2022-02-24 23:25:00|28.92|28.76|29.03|28.87|29.06|28.9|28.92|28.76|41
1645745400000|2022-02-24 23:30:00|29.07|28.91|29.2|29.04|29.21|29.05|29.05|28.89|109
1645745700000|2022-02-24 23:35:00|29.18|29.02|29.11|28.95|29.2|29.04|29.1|28.94|48
1645746000000|2022-02-24 23:40:00|29.1|28.94|29.11|28.95|29.16|29|29.08|28.92|22
1645746300000|2022-02-24 23:45:00|29.14|28.98|29.03|28.87|29.16|29|29.03|28.87|40
1645746600000|2022-02-24 23:50:00|29.05|28.89|28.98|28.82|29.05|28.89|28.95|28.79|36
1645746900000|2022-02-24 23:55:00|29.03|28.87|29.06|28.9|29.06|28.9|29.02|28.86|32
1645747200000|2022-02-25 00:00:00|29.05|28.89|28.85|28.69|29.05|28.89|28.85|28.69|72
1645747500000|2022-02-25 00:05:00|28.86|28.7|28.84|28.68|28.93|28.77|28.8|28.64|68
1645747800000|2022-02-25 00:10:00|28.83|28.67|28.65|28.49|28.89|28.73|28.65|28.49|153
1645748100000|2022-02-25 00:15:00|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|43
1645748400000|2022-02-25 00:20:00|28.6|28.44|28.4|28.24|28.65|28.49|28.4|28.24|94
1645748700000|2022-02-25 00:25:00|28.35|28.19|28.38|28.22|28.38|28.22|28.25|28.09|131
1645749000000|2022-02-25 00:30:00|28.37|28.21|28.42|28.26|28.42|28.26|28.33|28.17|22
1645749300000|2022-02-25 00:35:00|28.43|28.27|28.42|28.26|28.47|28.31|28.38|28.22|47
1645749600000|2022-02-25 00:40:00|28.38|28.22|28.43|28.27|28.47|28.31|28.37|28.21|24
1645749900000|2022-02-25 00:45:00|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|19
1645750200000|2022-02-25 00:50:00|28.5|28.34|28.76|28.6|28.81|28.65|28.5|28.34|92
1645750500000|2022-02-25 00:55:00|28.78|28.62|28.78|28.62|28.81|28.65|28.63|28.47|129
1645750800000|2022-02-25 01:00:00|28.77|28.61|28.84|28.68|28.88|28.72|28.71|28.55|49
1645751100000|2022-02-25 01:05:00|28.82|28.66|28.58|28.42|28.84|28.68|28.55|28.39|25
1645751400000|2022-02-25 01:10:00|28.55|28.39|28.66|28.5|28.71|28.55|28.55|28.39|10
1645751700000|2022-02-25 01:15:00|28.67|28.51|28.63|28.47|28.71|28.55|28.63|28.47|6
1645752000000|2022-02-25 01:20:00|28.62|28.46|28.63|28.47|28.64|28.48|28.5|28.34|39
1645752300000|2022-02-25 01:25:00|28.6|28.44|28.63|28.47|28.68|28.52|28.55|28.39|20
1645752600000|2022-02-25 01:30:00|28.61|28.45|28.55|28.39|28.68|28.52|28.53|28.37|14
1645752900000|2022-02-25 01:35:00|28.56|28.4|28.71|28.55|28.71|28.55|28.55|28.39|8
1645753200000|2022-02-25 01:40:00|28.69|28.53|28.76|28.6|28.76|28.6|28.68|28.52|9
1645753500000|2022-02-25 01:45:00|28.81|28.65|28.89|28.73|28.94|28.78|28.74|28.58|38
1645753800000|2022-02-25 01:50:00|28.9|28.74|28.84|28.68|28.92|28.76|28.79|28.63|23
1645754100000|2022-02-25 01:55:00|28.85|28.69|28.71|28.55|28.9|28.74|28.71|28.55|18
1645754400000|2022-02-25 02:00:00|28.72|28.56|28.76|28.6|28.8|28.64|28.71|28.55|17
1645754700000|2022-02-25 02:05:00|28.77|28.61|28.79|28.63|28.79|28.63|28.69|28.53|3
1645755000000|2022-02-25 02:10:00|28.8|28.64|28.76|28.6|28.85|28.69|28.71|28.55|9
1645755300000|2022-02-25 02:15:00|28.77|28.61|28.71|28.55|28.82|28.66|28.71|28.55|0
1645755600000|2022-02-25 02:20:00|28.72|28.56|28.9|28.74|28.92|28.76|28.71|28.55|37
1645755900000|2022-02-25 02:25:00|28.92|28.76|28.84|28.68|29.02|28.86|28.84|28.68|54
1645756200000|2022-02-25 02:30:00|28.85|28.69|28.86|28.7|28.89|28.73|28.84|28.68|3
1645756500000|2022-02-25 02:35:00|28.85|28.69|28.95|28.79|28.99|28.83|28.85|28.69|9
1645756800000|2022-02-25 02:40:00|28.94|28.78|29.02|28.86|29.02|28.86|28.92|28.76|4
1645757100000|2022-02-25 02:45:00|28.98|28.82|28.89|28.73|29.02|28.86|28.89|28.73|16
1645757400000|2022-02-25 02:50:00|28.92|28.76|28.91|28.75|28.94|28.78|28.89|28.73|2
1645757700000|2022-02-25 02:55:00|28.92|28.76|28.86|28.7|28.94|28.78|28.86|28.7|9
1645758000000|2022-02-25 03:00:00|28.87|28.71|28.86|28.7|28.94|28.78|28.76|28.6|8
1645758300000|2022-02-25 03:05:00|28.85|28.69|28.89|28.73|28.94|28.78|28.82|28.66|2
1645758600000|2022-02-25 03:10:00|28.94|28.78|28.95|28.79|28.97|28.81|28.89|28.73|5
1645758900000|2022-02-25 03:15:00|28.94|28.78|28.89|28.73|28.95|28.79|28.85|28.69|0
1645759200000|2022-02-25 03:20:00|28.94|28.78|28.87|28.71|29.02|28.86|28.87|28.71|2
1645759500000|2022-02-25 03:25:00|28.89|28.73|28.92|28.76|28.94|28.78|28.8|28.64|10
1645759800000|2022-02-25 03:30:00|28.94|28.78|29|28.84|29.02|28.86|28.92|28.76|18
1645760100000|2022-02-25 03:35:00|28.99|28.83|28.94|28.78|29.03|28.87|28.89|28.73|4
1645760400000|2022-02-25 03:40:00|28.92|28.76|29|28.84|29.02|28.86|28.92|28.76|11
1645760700000|2022-02-25 03:45:00|28.99|28.83|28.89|28.73|29|28.84|28.89|28.73|20
1645761000000|2022-02-25 03:50:00|28.87|28.71|28.75|28.59|28.91|28.75|28.72|28.56|19
1645761300000|2022-02-25 03:55:00|28.76|28.6|28.66|28.5|28.79|28.63|28.56|28.4|69
1645761600000|2022-02-25 04:00:00|28.67|28.51|28.62|28.46|28.72|28.56|28.62|28.46|12
1645761900000|2022-02-25 04:05:00|28.64|28.48|28.54|28.38|28.66|28.5|28.49|28.33|8
1645762200000|2022-02-25 04:10:00|28.56|28.4|28.54|28.38|28.59|28.43|28.53|28.37|9
1645762500000|2022-02-25 04:15:00|28.53|28.37|28.67|28.51|28.67|28.51|28.53|28.37|4
1645762800000|2022-02-25 04:20:00|28.68|28.52|28.72|28.56|28.72|28.56|28.64|28.48|16
1645763100000|2022-02-25 04:25:00|28.71|28.55|28.59|28.43|28.72|28.56|28.57|28.41|18
1645763400000|2022-02-25 04:30:00|28.61|28.45|28.72|28.56|28.72|28.56|28.61|28.45|7
1645763700000|2022-02-25 04:35:00|28.71|28.55|28.76|28.6|28.77|28.61|28.71|28.55|27
1645764000000|2022-02-25 04:40:00|28.77|28.61|28.77|28.61|28.84|28.68|28.77|28.61|13
1645764300000|2022-02-25 04:45:00|28.72|28.56|28.72|28.56|28.77|28.61|28.72|28.56|9
1645764600000|2022-02-25 04:50:00|28.73|28.57|28.76|28.6|28.8|28.64|28.73|28.57|4
1645764900000|2022-02-25 04:55:00|28.77|28.61|28.76|28.6|28.77|28.61|28.69|28.53|8
1645765200000|2022-02-25 05:00:00|28.74|28.58|28.76|28.6|28.8|28.64|28.72|28.56|7
1645765500000|2022-02-25 05:05:00|28.77|28.61|28.82|28.66|28.85|28.69|28.75|28.59|5
1645765800000|2022-02-25 05:10:00|28.8|28.64|28.89|28.73|28.9|28.74|28.77|28.61|4
1645766100000|2022-02-25 05:15:00|28.9|28.74|28.9|28.74|28.9|28.74|28.85|28.69|1
1645766400000|2022-02-25 05:20:00|28.93|28.77|28.92|28.76|29.02|28.86|28.86|28.7|49
1645766700000|2022-02-25 05:25:00|28.93|28.77|28.95|28.79|28.99|28.83|28.85|28.69|17
1645767000000|2022-02-25 05:30:00|28.97|28.81|28.85|28.69|28.97|28.81|28.85|28.69|45
1645767300000|2022-02-25 05:35:00|28.88|28.72|28.85|28.69|28.89|28.73|28.77|28.61|21
1645767600000|2022-02-25 05:40:00|28.84|28.68|28.9|28.74|28.93|28.77|28.8|28.64|6
1645767900000|2022-02-25 05:45:00|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|9
1645768200000|2022-02-25 05:50:00|28.81|28.65|28.92|28.76|28.93|28.77|28.8|28.64|17
1645768500000|2022-02-25 05:55:00|28.93|28.77|28.92|28.76|28.97|28.81|28.9|28.74|31
1645768800000|2022-02-25 06:00:00|28.9|28.74|28.85|28.69|28.98|28.82|28.85|28.69|18
1645769100000|2022-02-25 06:05:00|28.87|28.71|28.87|28.71|28.95|28.79|28.85|28.69|17
1645769400000|2022-02-25 06:10:00|28.85|28.69|28.85|28.69|28.88|28.72|28.85|28.69|0
1645769700000|2022-02-25 06:15:00|28.86|28.7|28.83|28.67|28.88|28.72|28.81|28.65|12
1645770000000|2022-02-25 06:20:00|28.85|28.69|28.85|28.69|28.87|28.71|28.83|28.67|2
1645770300000|2022-02-25 06:25:00|28.83|28.67|28.85|28.69|28.87|28.71|28.82|28.66|7
1645770600000|2022-02-25 06:30:00|28.86|28.7|28.91|28.75|28.96|28.8|28.86|28.7|32
1645770900000|2022-02-25 06:35:00|28.9|28.74|28.93|28.77|28.98|28.82|28.89|28.73|33
1645771200000|2022-02-25 06:40:00|28.94|28.78|28.94|28.78|28.96|28.8|28.89|28.73|24
1645771500000|2022-02-25 06:45:00|28.95|28.79|28.98|28.82|28.99|28.83|28.94|28.78|5
1645771800000|2022-02-25 06:50:00|28.95|28.79|28.95|28.79|28.98|28.82|28.94|28.78|17
1645772100000|2022-02-25 06:55:00|28.96|28.8|28.95|28.79|29|28.84|28.93|28.77|15
1645772400000|2022-02-25 07:00:00|28.96|28.8|29.03|28.87|29.08|28.92|28.87|28.71|107
1645772700000|2022-02-25 07:05:00|29.04|28.88|29.11|28.95|29.12|28.96|29.03|28.87|25
1645773000000|2022-02-25 07:10:00|29.08|28.92|29.04|28.88|29.16|29|28.99|28.83|53
1645773300000|2022-02-25 07:15:00|29.03|28.87|29.08|28.92|29.11|28.95|29|28.84|23
1645773600000|2022-02-25 07:20:00|29.07|28.91|29.05|28.89|29.17|29.01|29.03|28.87|39
1645773900000|2022-02-25 07:25:00|29.04|28.88|28.99|28.83|29.11|28.95|28.99|28.83|6
1645774200000|2022-02-25 07:30:00|28.98|28.82|28.96|28.8|29.09|28.93|28.95|28.79|16
1645774500000|2022-02-25 07:35:00|28.95|28.79|29.03|28.87|29.03|28.87|28.91|28.75|10
1645774800000|2022-02-25 07:40:00|28.99|28.83|29.11|28.95|29.11|28.95|28.99|28.83|37
1645775100000|2022-02-25 07:45:00|29.12|28.96|29.13|28.97|29.17|29.01|29.11|28.95|74
1645775400000|2022-02-25 07:50:00|29.12|28.96|29.33|29.17|29.33|29.17|29.11|28.95|55
1645775700000|2022-02-25 07:55:00|29.32|29.16|29.26|29.1|29.42|29.26|29.24|29.08|159
1645776000000|2022-02-25 08:00:00|29.24|29.08|29.22|29.06|29.42|29.26|29.2|29.04|88
1645776300000|2022-02-25 08:05:00|29.21|29.05|29.42|29.26|29.5|29.34|29.21|29.05|83
1645776600000|2022-02-25 08:10:00|29.39|29.23|29.68|29.52|29.81|29.65|29.39|29.23|279
1645776900000|2022-02-25 08:15:00|29.71|29.55|29.67|29.51|29.86|29.7|29.62|29.46|175
1645777200000|2022-02-25 08:20:00|29.65|29.49|29.73|29.57|29.86|29.7|29.65|29.49|135
1645777500000|2022-02-25 08:25:00|29.75|29.59|29.83|29.67|29.9|29.74|29.63|29.47|143
1645777800000|2022-02-25 08:30:00|29.81|29.65|29.62|29.46|29.83|29.67|29.54|29.38|49
1645778100000|2022-02-25 08:35:00|29.6|29.44|29.83|29.67|29.93|29.77|29.57|29.41|98
1645778400000|2022-02-25 08:40:00|29.82|29.66|29.75|29.59|29.88|29.72|29.7|29.54|58
1645778700000|2022-02-25 08:45:00|29.78|29.62|29.78|29.62|29.8|29.64|29.7|29.54|62
1645779000000|2022-02-25 08:50:00|29.76|29.6|29.7|29.54|29.83|29.67|29.57|29.41|97
1645779300000|2022-02-25 08:55:00|29.71|29.55|29.74|29.58|29.8|29.64|29.6|29.44|62
1645779600000|2022-02-25 09:00:00|29.75|29.59|29.7|29.54|29.75|29.59|29.57|29.41|179
1645779900000|2022-02-25 09:05:00|29.66|29.5|29.75|29.59|29.81|29.65|29.62|29.46|111
1645780200000|2022-02-25 09:10:00|29.78|29.62|29.72|29.56|29.79|29.63|29.7|29.54|45
1645780500000|2022-02-25 09:15:00|29.7|29.54|29.62|29.46|29.75|29.59|29.57|29.41|72
1645780800000|2022-02-25 09:20:00|29.61|29.45|29.75|29.59|29.78|29.62|29.61|29.45|50
1645781100000|2022-02-25 09:25:00|29.78|29.62|29.7|29.54|29.8|29.64|29.7|29.54|27
1645781400000|2022-02-25 09:30:00|29.71|29.55|29.67|29.51|29.78|29.62|29.57|29.41|182
1645781700000|2022-02-25 09:35:00|29.68|29.52|29.57|29.41|29.7|29.54|29.53|29.37|23
1645782000000|2022-02-25 09:40:00|29.58|29.42|29.53|29.37|29.67|29.51|29.52|29.36|51
1645782300000|2022-02-25 09:45:00|29.54|29.38|29.44|29.28|29.54|29.38|29.4|29.24|82
1645782600000|2022-02-25 09:50:00|29.42|29.26|29.35|29.19|29.44|29.28|29.3|29.14|26
1645782900000|2022-02-25 09:55:00|29.34|29.18|29.22|29.06|29.35|29.19|29.13|28.97|101
1645783200000|2022-02-25 10:00:00|29.21|29.05|29.22|29.06|29.27|29.11|29.19|29.03|91
1645783500000|2022-02-25 10:05:00|29.21|29.05|29.06|28.9|29.22|29.06|29.01|28.85|118
1645783800000|2022-02-25 10:10:00|29.08|28.92|29.06|28.9|29.19|29.03|29.06|28.9|77
1645784100000|2022-02-25 10:15:00|29.09|28.93|28.96|28.8|29.09|28.93|28.95|28.79|50
1645784400000|2022-02-25 10:20:00|28.94|28.78|28.91|28.75|28.99|28.83|28.85|28.69|66
1645784700000|2022-02-25 10:25:00|28.9|28.74|28.98|28.82|29|28.84|28.9|28.74|54
1645785000000|2022-02-25 10:30:00|28.96|28.8|29.01|28.85|29.01|28.85|28.93|28.77|27
1645785300000|2022-02-25 10:35:00|29|28.84|29.01|28.85|29.01|28.85|28.93|28.77|59
1645785600000|2022-02-25 10:40:00|29|28.84|29.06|28.9|29.14|28.98|28.98|28.82|81
1645785900000|2022-02-25 10:45:00|29.08|28.92|29.06|28.9|29.14|28.98|29.01|28.85|32
1645786200000|2022-02-25 10:50:00|29.08|28.92|29.01|28.85|29.1|28.94|28.99|28.83|16
1645786500000|2022-02-25 10:55:00|29.03|28.87|29.01|28.85|29.06|28.9|28.99|28.83|11
1645786800000|2022-02-25 11:00:00|29.03|28.87|29.27|29.11|29.27|29.11|29.02|28.86|32
1645787100000|2022-02-25 11:05:00|29.26|29.1|29.32|29.16|29.45|29.29|29.26|29.1|65
1645787400000|2022-02-25 11:10:00|29.3|29.14|29.27|29.11|29.32|29.16|29.24|29.08|33
1645787700000|2022-02-25 11:15:00|29.3|29.14|29.29|29.13|29.35|29.19|29.27|29.11|18
1645788000000|2022-02-25 11:20:00|29.27|29.11|29.3|29.14|29.35|29.19|29.18|29.02|34
1645788300000|2022-02-25 11:25:00|29.31|29.15|29.19|29.03|29.35|29.19|29.18|29.02|21
1645788600000|2022-02-25 11:30:00|29.22|29.06|29.14|28.98|29.34|29.18|29.13|28.97|34
1645788900000|2022-02-25 11:35:00|29.17|29.01|28.96|28.8|29.18|29.02|28.8|28.64|67
1645789200000|2022-02-25 11:40:00|28.94|28.78|29.09|28.93|29.18|29.02|28.88|28.72|62
1645789500000|2022-02-25 11:45:00|29.07|28.91|29.14|28.98|29.3|29.14|28.83|28.67|94
1645789800000|2022-02-25 11:50:00|29.12|28.96|29.22|29.06|29.27|29.11|29.09|28.93|29
1645790100000|2022-02-25 11:55:00|29.2|29.04|29.1|28.94|29.2|29.04|29.01|28.85|24
1645790400000|2022-02-25 12:00:00|29.09|28.93|28.91|28.75|29.11|28.95|28.87|28.71|67
1645790700000|2022-02-25 12:05:00|28.89|28.73|28.74|28.58|28.96|28.8|28.73|28.57|80
1645791000000|2022-02-25 12:10:00|28.75|28.59|28.78|28.62|28.83|28.67|28.7|28.54|73
1645791300000|2022-02-25 12:15:00|28.79|28.63|28.78|28.62|28.81|28.65|28.65|28.49|88
1645791600000|2022-02-25 12:20:00|28.76|28.6|28.76|28.6|28.78|28.62|28.7|28.54|10
1645791900000|2022-02-25 12:25:00|28.74|28.58|28.71|28.55|28.78|28.62|28.6|28.44|44
1645792200000|2022-02-25 12:30:00|28.72|28.56|28.79|28.63|28.79|28.63|28.67|28.51|72
1645792500000|2022-02-25 12:35:00|28.81|28.65|28.79|28.63|28.88|28.72|28.74|28.58|40
1645792800000|2022-02-25 12:40:00|28.77|28.61|28.79|28.63|28.88|28.72|28.76|28.6|36
1645793100000|2022-02-25 12:45:00|28.8|28.64|28.87|28.71|28.89|28.73|28.79|28.63|30
1645793400000|2022-02-25 12:50:00|28.85|28.69|28.34|28.18|28.85|28.69|28.27|28.11|412
1645793700000|2022-02-25 12:55:00|28.35|28.19|28.27|28.11|28.37|28.21|28.17|28.01|404
1645794000000|2022-02-25 13:00:00|28.28|28.12|28.36|28.2|28.41|28.25|28.27|28.11|153
1645794300000|2022-02-25 13:05:00|28.35|28.19|28.16|28|28.38|28.22|28.14|27.98|249
1645794600000|2022-02-25 13:10:00|28.15|27.99|28.11|27.95|28.24|28.08|28.09|27.93|96
1645794900000|2022-02-25 13:15:00|28.09|27.93|28.04|27.88|28.17|28.01|28.04|27.88|95
1645795200000|2022-02-25 13:20:00|28.06|27.9|28.06|27.9|28.09|27.93|27.96|27.8|235
1645795500000|2022-02-25 13:25:00|28.01|27.85|28.07|27.91|28.18|28.02|27.98|27.82|285
1645795800000|2022-02-25 13:30:00|28.09|27.93|27.9|27.74|28.16|28|27.9|27.74|252
1645796100000|2022-02-25 13:35:00|27.93|27.77|27.8|27.64|27.94|27.78|27.8|27.64|255
1645796400000|2022-02-25 13:40:00|27.82|27.66|28.03|27.87|28.08|27.92|27.77|27.61|130
1645796700000|2022-02-25 13:45:00|28.02|27.86|28.08|27.92|28.11|27.95|27.95|27.79|70
1645797000000|2022-02-25 13:50:00|28.11|27.95|28.16|28|28.16|28|28.08|27.92|97
1645797300000|2022-02-25 13:55:00|28.19|28.03|28.03|27.87|28.19|28.03|27.98|27.82|110
1645797600000|2022-02-25 14:00:00|28.05|27.89|28.06|27.9|28.16|28|27.98|27.82|116
1645797900000|2022-02-25 14:05:00|28.07|27.91|28.26|28.1|28.29|28.13|28.07|27.91|90
1645798200000|2022-02-25 14:10:00|28.29|28.13|28.18|28.02|28.29|28.13|28.15|27.99|160
1645798500000|2022-02-25 14:15:00|28.2|28.04|28.16|28|28.26|28.1|28.13|27.97|200
1645798800000|2022-02-25 14:20:00|28.18|28.02|28.05|27.89|28.21|28.05|28.05|27.89|143
1645799100000|2022-02-25 14:25:00|28.06|27.9|28.15|27.99|28.23|28.07|28.05|27.89|112
1645799400000|2022-02-25 14:30:00|28.13|27.97|28.21|28.05|28.34|28.18|28.1|27.94|1056
1645799700000|2022-02-25 14:35:00|28.22|28.06|28.29|28.13|28.37|28.21|28.16|28|822
1645800000000|2022-02-25 14:40:00|28.33|28.17|28.36|28.2|28.39|28.23|28.08|27.92|1285
1645800300000|2022-02-25 14:45:00|28.39|28.23|27.97|27.81|28.39|28.23|27.97|27.81|808
1645800600000|2022-02-25 14:50:00|28|27.84|28.2|28.04|28.21|28.05|27.92|27.76|726
1645800900000|2022-02-25 14:55:00|28.18|28.02|28.55|28.39|28.57|28.41|28.13|27.97|644
1645801200000|2022-02-25 15:00:00|28.52|28.36|28.64|28.48|28.65|28.49|28.47|28.31|684
1645801500000|2022-02-25 15:05:00|28.62|28.46|28.26|28.1|28.64|28.48|28.26|28.1|510
1645801800000|2022-02-25 15:10:00|28.29|28.13|28.26|28.1|28.34|28.18|28.13|27.97|876
1645802100000|2022-02-25 15:15:00|28.27|28.11|28.18|28.02|28.39|28.23|28.13|27.97|671
1645802400000|2022-02-25 15:20:00|28.21|28.05|28.03|27.87|28.26|28.1|28|27.84|863
1645802700000|2022-02-25 15:25:00|28.01|27.85|28.03|27.87|28.16|28|27.98|27.82|521
1645803000000|2022-02-25 15:30:00|28.04|27.88|28.06|27.9|28.08|27.92|27.95|27.79|337
1645803300000|2022-02-25 15:35:00|28.07|27.91|28.11|27.95|28.19|28.03|28.03|27.87|497
1645803600000|2022-02-25 15:40:00|28.06|27.9|27.85|27.69|28.09|27.93|27.85|27.69|300
1645803900000|2022-02-25 15:45:00|27.86|27.7|27.72|27.56|27.9|27.74|27.72|27.56|141
1645804200000|2022-02-25 15:50:00|27.75|27.59|27.75|27.59|27.83|27.67|27.72|27.56|707
1645804500000|2022-02-25 15:55:00|27.73|27.57|27.6|27.44|27.75|27.59|27.49|27.33|1207
1645804800000|2022-02-25 16:00:00|27.63|27.47|27.45|27.29|27.71|27.55|27.42|27.26|1349
1645805100000|2022-02-25 16:05:00|27.48|27.32|27.48|27.32|27.66|27.5|27.46|27.3|748
1645805400000|2022-02-25 16:10:00|27.49|27.33|27.32|27.16|27.53|27.37|27.29|27.13|488
1645805700000|2022-02-25 16:15:00|27.3|27.14|27.32|27.16|27.42|27.26|27.29|27.13|514
1645806000000|2022-02-25 16:20:00|27.29|27.13|27.27|27.11|27.37|27.21|27.27|27.11|335
1645806300000|2022-02-25 16:25:00|27.24|27.08|27.38|27.22|27.4|27.24|27.23|27.07|317
1645806600000|2022-02-25 16:30:00|27.35|27.19|27.2|27.04|27.38|27.22|27.2|27.04|774
1645806900000|2022-02-25 16:35:00|27.23|27.07|27.33|27.17|27.38|27.22|27.2|27.04|738
1645807200000|2022-02-25 16:40:00|27.32|27.16|27.44|27.28|27.44|27.28|27.31|27.15|670
1645807500000|2022-02-25 16:45:00|27.41|27.25|27.36|27.2|27.46|27.3|27.33|27.17|379
1645807800000|2022-02-25 16:50:00|27.33|27.17|27.37|27.21|27.46|27.3|27.31|27.15|259
1645808100000|2022-02-25 16:55:00|27.36|27.2|27.32|27.16|27.37|27.21|27.29|27.13|350
1645808400000|2022-02-25 17:00:00|27.3|27.14|27.34|27.18|27.34|27.18|27.26|27.1|237
1645808700000|2022-02-25 17:05:00|27.31|27.15|27.37|27.21|27.42|27.26|27.29|27.13|293
1645809000000|2022-02-25 17:10:00|27.38|27.22|27.21|27.05|27.38|27.22|27.16|27|843
1645809300000|2022-02-25 17:15:00|27.22|27.06|27.14|26.98|27.22|27.06|27.11|26.95|618
1645809600000|2022-02-25 17:20:00|27.13|26.97|27.16|27|27.18|27.02|27.13|26.97|427
1645809900000|2022-02-25 17:25:00|27.18|27.02|26.99|26.83|27.18|27.02|26.94|26.78|327
1645810200000|2022-02-25 17:30:00|26.94|26.78|26.94|26.78|26.99|26.83|26.89|26.73|316
1645810500000|2022-02-25 17:35:00|26.92|26.76|26.96|26.8|26.96|26.8|26.89|26.73|123
1645810800000|2022-02-25 17:40:00|26.95|26.79|26.88|26.72|26.96|26.8|26.88|26.72|273
1645811100000|2022-02-25 17:45:00|26.86|26.7|27.01|26.85|27.01|26.85|26.86|26.7|186
1645811400000|2022-02-25 17:50:00|27.06|26.9|27.17|27.01|27.19|27.03|27.01|26.85|419
1645811700000|2022-02-25 17:55:00|27.18|27.02|27.25|27.09|27.3|27.14|27.18|27.02|536
1645812000000|2022-02-25 18:00:00|27.22|27.06|27.23|27.07|27.25|27.09|27.09|26.93|322
1645812300000|2022-02-25 18:05:00|27.25|27.09|27.38|27.22|27.38|27.22|27.25|27.09|266
1645812600000|2022-02-25 18:10:00|27.35|27.19|27.43|27.27|27.48|27.32|27.35|27.19|274
1645812900000|2022-02-25 18:15:00|27.46|27.3|27.25|27.09|27.48|27.32|27.22|27.06|462
1645813200000|2022-02-25 18:20:00|27.23|27.07|27.22|27.06|27.27|27.11|27.14|26.98|227
1645813500000|2022-02-25 18:25:00|27.19|27.03|27.07|26.91|27.27|27.11|27.07|26.91|423
1645813800000|2022-02-25 18:30:00|27.09|26.93|27.01|26.85|27.12|26.96|26.99|26.83|463
1645814100000|2022-02-25 18:35:00|27.04|26.88|27.12|26.96|27.25|27.09|27.01|26.85|540
1645814400000|2022-02-25 18:40:00|27.09|26.93|27.09|26.93|27.12|26.96|27.07|26.91|127
1645814700000|2022-02-25 18:45:00|27.12|26.96|27.09|26.93|27.12|26.96|27.07|26.91|131
1645815000000|2022-02-25 18:50:00|27.04|26.88|27.04|26.88|27.05|26.89|27.01|26.85|235
1645815300000|2022-02-25 18:55:00|27.06|26.9|27.3|27.14|27.33|27.17|27.04|26.88|360
1645815600000|2022-02-25 19:00:00|27.28|27.12|27.07|26.91|27.38|27.22|27.02|26.86|518
1645815900000|2022-02-25 19:05:00|27.08|26.92|27.2|27.04|27.25|27.09|27.07|26.91|304
1645816200000|2022-02-25 19:10:00|27.18|27.02|27.23|27.07|27.33|27.17|27.15|26.99|324
1645816500000|2022-02-25 19:15:00|27.21|27.05|27.18|27.02|27.23|27.07|27.13|26.97|207
1645816800000|2022-02-25 19:20:00|27.21|27.05|27.05|26.89|27.21|27.05|27.02|26.86|157
1645817100000|2022-02-25 19:25:00|27.07|26.91|27.17|27.01|27.17|27.01|27.02|26.86|324
1645817400000|2022-02-25 19:30:00|27.15|26.99|27.33|27.17|27.36|27.2|27.07|26.91|390
1645817700000|2022-02-25 19:35:00|27.36|27.2|27.28|27.12|27.36|27.2|27.2|27.04|508
1645818000000|2022-02-25 19:40:00|27.26|27.1|27.31|27.15|27.41|27.25|27.2|27.04|468
1645818300000|2022-02-25 19:45:00|27.26|27.1|27.31|27.15|27.31|27.15|27.21|27.05|418
1645818600000|2022-02-25 19:50:00|27.36|27.2|27.46|27.3|27.55|27.39|27.31|27.15|227
1645818900000|2022-02-25 19:55:00|27.45|27.29|27.35|27.19|27.48|27.32|27.27|27.11|355
1645819200000|2022-02-25 20:00:00|27.34|27.18|27.48|27.32|27.53|27.37|27.34|27.18|200
1645819500000|2022-02-25 20:05:00|27.45|27.29|27.48|27.32|27.61|27.45|27.43|27.27|475
1645819800000|2022-02-25 20:10:00|27.52|27.36|27.49|27.33|27.6|27.44|27.43|27.27|354
1645820100000|2022-02-25 20:15:00|27.5|27.34|27.25|27.09|27.53|27.37|27.24|27.08|320
1645820400000|2022-02-25 20:20:00|27.29|27.13|27.21|27.05|27.34|27.18|27.16|27|249
1645820700000|2022-02-25 20:25:00|27.24|27.08|27.31|27.15|27.31|27.15|27.18|27.02|239
1645821000000|2022-02-25 20:30:00|27.28|27.12|27.26|27.1|27.31|27.15|27.13|26.97|394
1645821300000|2022-02-25 20:35:00|27.28|27.12|27.29|27.13|27.39|27.23|27.26|27.1|440
1645821600000|2022-02-25 20:40:00|27.33|27.17|27.24|27.08|27.49|27.33|27.16|27|821
1645821900000|2022-02-25 20:45:00|27.26|27.1|27.37|27.21|27.42|27.26|27.21|27.05|507
1645822200000|2022-02-25 20:50:00|27.32|27.16|27.22|27.06|27.37|27.21|27.17|27.01|489
1645822500000|2022-02-25 20:55:00|27.24|27.08|27.23|27.07|27.27|27.11|27.15|26.99|2058
1645822800000|2022-02-25 21:00:00|27.18|27.02|27.21|27.05|27.21|27.05|27.08|26.92|706
1645823100000|2022-02-25 21:05:00|27.2|27.04|27.24|27.08|27.24|27.08|27.19|27.03|434
1645823400000|2022-02-25 21:10:00|27.29|27.13|27.29|27.13|27.29|27.13|27.24|27.08|580
1645824600000|2022-02-25 21:30:00|27.28|27.12|27.34|27.18|27.34|27.18|27.26|27.1|36
1645824900000|2022-02-25 21:35:00|27.31|27.15|27.33|27.17|27.34|27.18|27.31|27.15|109
1645825200000|2022-02-25 21:40:00|27.31|27.15|27.33|27.17|27.34|27.18|27.31|27.15|101
1645825500000|2022-02-25 21:45:00|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|11
1645825800000|2022-02-25 21:50:00|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|9
1645826100000|2022-02-25 21:55:00|27.31|27.15|27.34|27.18|27.35|27.19|27.31|27.15|29
1646002800000|2022-02-27 23:00:00|30.01|29.71|29.79|29.63|30.39|30.23|29.72|29.54|629
1646003100000|2022-02-27 23:05:00|29.81|29.56|30.2|30.04|30.32|30.15|29.77|29.56|411
1646003400000|2022-02-27 23:10:00|30.21|30.05|29.67|29.51|30.29|30.13|29.66|29.44|401
1646003700000|2022-02-27 23:15:00|29.69|29.53|29.78|29.62|29.98|29.82|29.51|29.35|286
1646004000000|2022-02-27 23:20:00|29.8|29.64|29.69|29.53|29.83|29.67|29.67|29.51|175
1646004300000|2022-02-27 23:25:00|29.68|29.52|29.65|29.49|29.81|29.65|29.52|29.36|305
1646004600000|2022-02-27 23:30:00|29.63|29.47|29.54|29.38|29.75|29.59|29.41|29.25|256
1646004900000|2022-02-27 23:35:00|29.55|29.39|29.75|29.59|29.75|29.59|29.55|29.39|114
1646005200000|2022-02-27 23:40:00|29.71|29.55|29.81|29.65|29.81|29.65|29.71|29.55|70
1646005500000|2022-02-27 23:45:00|29.8|29.64|29.76|29.6|29.9|29.74|29.68|29.52|137
1646005800000|2022-02-27 23:50:00|29.77|29.61|29.85|29.69|29.87|29.71|29.68|29.52|158
1646006100000|2022-02-27 23:55:00|29.86|29.7|29.97|29.81|30|29.84|29.85|29.69|56
1646006400000|2022-02-28 00:00:00|29.99|29.83|30.1|29.94|30.12|29.96|29.92|29.76|167
1646006700000|2022-02-28 00:05:00|30.09|29.93|29.81|29.65|30.1|29.94|29.8|29.64|191
1646007000000|2022-02-28 00:10:00|29.8|29.64|29.82|29.66|29.95|29.79|29.8|29.64|62
1646007300000|2022-02-28 00:15:00|29.83|29.67|29.92|29.76|30.04|29.88|29.82|29.66|121
1646007600000|2022-02-28 00:20:00|29.93|29.77|29.87|29.71|29.98|29.82|29.87|29.71|65
1646007900000|2022-02-28 00:25:00|29.88|29.72|29.9|29.74|29.97|29.81|29.88|29.72|49
1646008200000|2022-02-28 00:30:00|29.88|29.72|29.85|29.69|29.88|29.72|29.82|29.66|28
1646008500000|2022-02-28 00:35:00|29.83|29.67|29.79|29.63|29.88|29.72|29.76|29.6|81
1646008800000|2022-02-28 00:40:00|29.78|29.62|29.66|29.5|29.87|29.71|29.66|29.5|100
1646009100000|2022-02-28 00:45:00|29.68|29.52|29.68|29.52|29.68|29.52|29.61|29.45|58
1646009400000|2022-02-28 00:50:00|29.66|29.5|29.66|29.5|29.68|29.52|29.62|29.46|55
1646009700000|2022-02-28 00:55:00|29.67|29.51|29.62|29.46|29.69|29.53|29.61|29.45|48
1646010000000|2022-02-28 01:00:00|29.61|29.45|29.5|29.34|29.64|29.48|29.48|29.32|102
1646010300000|2022-02-28 01:05:00|29.48|29.32|29.28|29.12|29.49|29.33|29.28|29.12|217
1646010600000|2022-02-28 01:10:00|29.29|29.13|29.02|28.86|29.37|29.21|28.94|28.78|304
1646010900000|2022-02-28 01:15:00|29.01|28.85|29.05|28.89|29.13|28.97|28.85|28.69|177
1646011200000|2022-02-28 01:20:00|29.02|28.86|29.13|28.97|29.18|29.02|29.01|28.85|114
1646011500000|2022-02-28 01:25:00|29.1|28.94|29.1|28.94|29.25|29.09|29.05|28.89|85
1646011800000|2022-02-28 01:30:00|29.12|28.96|29.3|29.14|29.3|29.14|29.09|28.93|114
1646012100000|2022-02-28 01:35:00|29.35|29.19|29.55|29.39|29.55|29.39|29.25|29.09|156
1646012400000|2022-02-28 01:40:00|29.58|29.42|29.43|29.27|29.58|29.42|29.43|29.27|110
1646012700000|2022-02-28 01:45:00|29.44|29.28|29.48|29.32|29.55|29.39|29.43|29.27|102
1646013000000|2022-02-28 01:50:00|29.46|29.3|29.7|29.54|29.7|29.54|29.41|29.25|137
1646013300000|2022-02-28 01:55:00|29.69|29.53|29.8|29.64|29.8|29.64|29.61|29.45|58
1646013600000|2022-02-28 02:00:00|29.79|29.63|29.7|29.54|29.79|29.63|29.68|29.52|76
1646013900000|2022-02-28 02:05:00|29.69|29.53|29.7|29.54|29.75|29.59|29.64|29.48|42
1646014200000|2022-02-28 02:10:00|29.69|29.53|29.75|29.59|29.83|29.67|29.65|29.49|44
1646014500000|2022-02-28 02:15:00|29.73|29.57|29.78|29.62|29.85|29.69|29.7|29.54|79
1646014800000|2022-02-28 02:20:00|29.8|29.64|29.75|29.59|29.83|29.67|29.73|29.57|53
1646015100000|2022-02-28 02:25:00|29.78|29.62|29.88|29.72|29.9|29.74|29.78|29.62|59
1646015400000|2022-02-28 02:30:00|29.89|29.73|30.13|29.97|30.13|29.97|29.88|29.72|77
1646015700000|2022-02-28 02:35:00|30.14|29.98|29.91|29.75|30.15|29.99|29.88|29.72|102
1646016000000|2022-02-28 02:40:00|29.93|29.77|30.14|29.98|30.18|30.02|29.93|29.77|64
1646016300000|2022-02-28 02:45:00|30.13|29.97|30.2|30.04|30.25|30.09|30.1|29.94|72
1646016600000|2022-02-28 02:50:00|30.23|30.07|30.11|29.95|30.23|30.07|30.1|29.94|291
1646016900000|2022-02-28 02:55:00|30.14|29.98|30.18|30.02|30.23|30.07|30.06|29.9|69
1646017200000|2022-02-28 03:00:00|30.16|30|30.13|29.97|30.19|30.03|30.1|29.94|26
1646017500000|2022-02-28 03:05:00|30.14|29.98|30.21|30.05|30.24|30.08|30.11|29.95|24
1646017800000|2022-02-28 03:10:00|30.2|30.04|30.18|30.02|30.21|30.05|30.13|29.97|13
1646018100000|2022-02-28 03:15:00|30.16|30|30.09|29.93|30.16|30|30.03|29.87|43
1646018400000|2022-02-28 03:20:00|30.1|29.94|30.03|29.87|30.15|29.99|29.98|29.82|22
1646018700000|2022-02-28 03:25:00|30.04|29.88|30.06|29.9|30.08|29.92|30.03|29.87|19
1646019000000|2022-02-28 03:30:00|30.05|29.89|30.01|29.85|30.08|29.92|29.95|29.79|24
1646019300000|2022-02-28 03:35:00|30.02|29.86|29.97|29.81|30.02|29.86|29.97|29.81|1
1646019600000|2022-02-28 03:40:00|29.99|29.83|29.96|29.8|30.02|29.86|29.95|29.79|33
1646019900000|2022-02-28 03:45:00|29.97|29.81|29.97|29.81|30.02|29.86|29.96|29.8|18
1646020200000|2022-02-28 03:50:00|30.01|29.85|30.02|29.86|30.07|29.91|29.97|29.81|26
1646020500000|2022-02-28 03:55:00|30.05|29.89|30.09|29.93|30.15|29.99|30.02|29.86|26
1646020800000|2022-02-28 04:00:00|30.07|29.91|29.95|29.79|30.09|29.93|29.95|29.79|13
1646021100000|2022-02-28 04:05:00|29.96|29.8|29.79|29.63|29.99|29.83|29.76|29.6|89
1646021400000|2022-02-28 04:10:00|29.77|29.61|29.8|29.64|29.8|29.64|29.71|29.55|11
1646021700000|2022-02-28 04:15:00|29.79|29.63|29.86|29.7|29.87|29.71|29.76|29.6|9
1646022000000|2022-02-28 04:20:00|29.87|29.71|29.87|29.71|29.87|29.71|29.81|29.65|7
1646022300000|2022-02-28 04:25:00|29.86|29.7|29.82|29.66|29.92|29.76|29.8|29.64|26
1646022600000|2022-02-28 04:30:00|29.85|29.69|29.75|29.59|29.87|29.71|29.75|29.59|11
1646022900000|2022-02-28 04:35:00|29.72|29.56|29.73|29.57|29.78|29.62|29.7|29.54|22
1646023200000|2022-02-28 04:40:00|29.72|29.56|29.75|29.59|29.78|29.62|29.72|29.56|6
1646023500000|2022-02-28 04:45:00|29.76|29.6|29.77|29.61|29.82|29.66|29.75|29.59|3
1646023800000|2022-02-28 04:50:00|29.78|29.62|29.81|29.65|29.82|29.66|29.76|29.6|5
1646024100000|2022-02-28 04:55:00|29.8|29.64|29.8|29.64|29.87|29.71|29.77|29.61|8
1646024400000|2022-02-28 05:00:00|29.78|29.62|29.75|29.59|29.82|29.66|29.7|29.54|30
1646024700000|2022-02-28 05:05:00|29.73|29.57|29.7|29.54|29.77|29.61|29.65|29.49|17
1646025000000|2022-02-28 05:10:00|29.68|29.52|29.65|29.49|29.7|29.54|29.62|29.46|30
1646025300000|2022-02-28 05:15:00|29.63|29.47|29.63|29.47|29.65|29.49|29.57|29.41|12
1646025600000|2022-02-28 05:20:00|29.62|29.46|29.57|29.41|29.63|29.47|29.57|29.41|6
1646025900000|2022-02-28 05:25:00|29.58|29.42|29.52|29.36|29.62|29.46|29.52|29.36|12
1646026200000|2022-02-28 05:30:00|29.51|29.35|29.52|29.36|29.56|29.4|29.46|29.3|89
1646026500000|2022-02-28 05:35:00|29.51|29.35|29.49|29.33|29.52|29.36|29.48|29.32|35
1646026800000|2022-02-28 05:40:00|29.51|29.35|29.51|29.35|29.57|29.41|29.51|29.35|16
1646027100000|2022-02-28 05:45:00|29.52|29.36|29.54|29.38|29.57|29.41|29.51|29.35|16
1646027400000|2022-02-28 05:50:00|29.56|29.4|29.52|29.36|29.61|29.45|29.49|29.33|9
1646027700000|2022-02-28 05:55:00|29.54|29.38|29.53|29.37|29.56|29.4|29.49|29.33|24
1646028000000|2022-02-28 06:00:00|29.54|29.38|29.47|29.31|29.54|29.38|29.44|29.28|46
1646028300000|2022-02-28 06:05:00|29.49|29.33|29.49|29.33|29.56|29.4|29.48|29.32|21
1646028600000|2022-02-28 06:10:00|29.51|29.35|29.46|29.3|29.52|29.36|29.46|29.3|19
1646028900000|2022-02-28 06:15:00|29.47|29.31|29.49|29.33|29.51|29.35|29.44|29.28|54
1646029200000|2022-02-28 06:20:00|29.53|29.37|29.62|29.46|29.62|29.46|29.49|29.33|48
1646029500000|2022-02-28 06:25:00|29.64|29.48|29.57|29.41|29.64|29.48|29.52|29.36|39
1646029800000|2022-02-28 06:30:00|29.53|29.37|29.59|29.43|29.64|29.48|29.52|29.36|57
1646030100000|2022-02-28 06:35:00|29.58|29.42|29.52|29.36|29.58|29.42|29.52|29.36|18
1646030400000|2022-02-28 06:40:00|29.53|29.37|29.47|29.31|29.53|29.37|29.45|29.29|63
1646030700000|2022-02-28 06:45:00|29.45|29.29|29.47|29.31|29.5|29.34|29.44|29.28|37
1646031000000|2022-02-28 06:50:00|29.48|29.32|29.52|29.36|29.54|29.38|29.47|29.31|20
1646031300000|2022-02-28 06:55:00|29.53|29.37|29.62|29.46|29.63|29.47|29.53|29.37|31
1646031600000|2022-02-28 07:00:00|29.6|29.44|29.43|29.27|29.67|29.51|29.42|29.26|195
1646031900000|2022-02-28 07:05:00|29.44|29.28|29.48|29.32|29.48|29.32|29.29|29.13|357
1646032200000|2022-02-28 07:10:00|29.47|29.31|29.54|29.38|29.67|29.51|29.47|29.31|127
1646032500000|2022-02-28 07:15:00|29.55|29.39|29.53|29.37|29.6|29.44|29.45|29.29|57
1646032800000|2022-02-28 07:20:00|29.54|29.38|29.5|29.34|29.59|29.43|29.44|29.28|47
1646033100000|2022-02-28 07:25:00|29.49|29.33|29.43|29.27|29.5|29.34|29.34|29.18|188
1646033400000|2022-02-28 07:30:00|29.44|29.28|29.23|29.07|29.44|29.28|29.19|29.03|82
1646033700000|2022-02-28 07:35:00|29.21|29.05|29.16|29|29.24|29.08|29.06|28.9|93
1646034000000|2022-02-28 07:40:00|29.15|28.99|29.04|28.88|29.16|29|29.03|28.87|101
1646034300000|2022-02-28 07:45:00|29.05|28.89|29.04|28.88|29.06|28.9|28.91|28.75|140
1646034600000|2022-02-28 07:50:00|29.05|28.89|29.16|29|29.23|29.07|28.99|28.83|90
1646034900000|2022-02-28 07:55:00|29.18|29.02|29.19|29.03|29.21|29.05|29.06|28.9|83
1646035200000|2022-02-28 08:00:00|29.18|29.02|29.03|28.87|29.34|29.18|29.03|28.87|170
1646035500000|2022-02-28 08:05:00|29.05|28.89|29.1|28.94|29.11|28.95|28.95|28.79|124
1646035800000|2022-02-28 08:10:00|29.11|28.95|29.19|29.03|29.31|29.15|28.97|28.81|161
1646036100000|2022-02-28 08:15:00|29.14|28.98|29.26|29.1|29.3|29.14|29.11|28.95|114
1646036400000|2022-02-28 08:20:00|29.25|29.09|29.4|29.24|29.41|29.25|29.16|29|74
1646036700000|2022-02-28 08:25:00|29.39|29.23|29.34|29.18|29.41|29.25|29.31|29.15|92
1646037000000|2022-02-28 08:30:00|29.35|29.19|29.41|29.25|29.44|29.28|29.34|29.18|111
1646037300000|2022-02-28 08:35:00|29.4|29.24|29.64|29.48|29.64|29.48|29.39|29.23|94
1646037600000|2022-02-28 08:40:00|29.63|29.47|29.64|29.48|29.71|29.55|29.56|29.4|98
1646037900000|2022-02-28 08:45:00|29.65|29.49|29.69|29.53|29.71|29.55|29.6|29.44|158
1646038200000|2022-02-28 08:50:00|29.7|29.54|29.61|29.45|29.71|29.55|29.56|29.4|141
1646038500000|2022-02-28 08:55:00|29.62|29.46|29.61|29.45|29.64|29.48|29.56|29.4|42
1646038800000|2022-02-28 09:00:00|29.6|29.44|29.34|29.18|29.6|29.44|29.34|29.18|373
1646039100000|2022-02-28 09:05:00|29.32|29.16|28.96|28.8|29.32|29.16|28.87|28.71|252
1646039400000|2022-02-28 09:10:00|28.95|28.79|29.1|28.94|29.16|29|28.94|28.78|134
1646039700000|2022-02-28 09:15:00|29.09|28.93|29.24|29.08|29.24|29.08|29.09|28.93|49
1646040000000|2022-02-28 09:20:00|29.22|29.06|29.31|29.15|29.36|29.2|29.16|29|108
1646040300000|2022-02-28 09:25:00|29.32|29.16|29.4|29.24|29.44|29.28|29.3|29.14|30
1646040600000|2022-02-28 09:30:00|29.41|29.25|29.47|29.31|29.56|29.4|29.39|29.23|68
1646040900000|2022-02-28 09:35:00|29.49|29.33|29.5|29.34|29.56|29.4|29.47|29.31|56
1646041200000|2022-02-28 09:40:00|29.51|29.35|29.36|29.2|29.56|29.4|29.32|29.16|51
1646041500000|2022-02-28 09:45:00|29.37|29.21|29.37|29.21|29.42|29.26|29.28|29.12|97
1646041800000|2022-02-28 09:50:00|29.39|29.23|29.31|29.15|29.43|29.27|29.26|29.1|27
1646042100000|2022-02-28 09:55:00|29.3|29.14|29.35|29.19|29.37|29.21|29.23|29.07|35
1646042400000|2022-02-28 10:00:00|29.33|29.17|29.36|29.2|29.36|29.2|29.27|29.11|19
1646042700000|2022-02-28 10:05:00|29.35|29.19|29.42|29.26|29.42|29.26|29.33|29.17|18
1646043000000|2022-02-28 10:10:00|29.43|29.27|29.45|29.29|29.48|29.32|29.41|29.25|19
1646043300000|2022-02-28 10:15:00|29.46|29.3|29.48|29.32|29.48|29.32|29.41|29.25|19
1646043600000|2022-02-28 10:20:00|29.47|29.31|29.46|29.3|29.53|29.37|29.43|29.27|25
1646043900000|2022-02-28 10:25:00|29.47|29.31|29.6|29.44|29.61|29.45|29.47|29.31|80
1646044200000|2022-02-28 10:30:00|29.61|29.45|29.57|29.41|29.75|29.59|29.53|29.37|83
1646044500000|2022-02-28 10:35:00|29.58|29.42|29.56|29.4|29.66|29.5|29.52|29.36|39
1646044800000|2022-02-28 10:40:00|29.57|29.41|29.43|29.27|29.66|29.5|29.43|29.27|100
1646045100000|2022-02-28 10:45:00|29.38|29.22|29.27|29.11|29.43|29.27|29.23|29.07|22
1646045400000|2022-02-28 10:50:00|29.26|29.1|29.22|29.06|29.33|29.17|29.21|29.05|49
1646045700000|2022-02-28 10:55:00|29.21|29.05|29.13|28.97|29.28|29.12|29.12|28.96|93
1646046000000|2022-02-28 11:00:00|29.14|28.98|29.11|28.95|29.16|29|28.96|28.8|157
1646046300000|2022-02-28 11:05:00|29.08|28.92|29.13|28.97|29.18|29.02|29.06|28.9|161
1646046600000|2022-02-28 11:10:00|29.16|29|29.18|29.02|29.18|29.02|29.04|28.88|65
1646046900000|2022-02-28 11:15:00|29.17|29.01|29.33|29.17|29.33|29.17|29.14|28.98|48
1646047200000|2022-02-28 11:20:00|29.32|29.16|29.22|29.06|29.32|29.16|29.21|29.05|26
1646047500000|2022-02-28 11:25:00|29.23|29.07|29.46|29.3|29.46|29.3|29.21|29.05|82
1646047800000|2022-02-28 11:30:00|29.48|29.32|29.46|29.3|29.51|29.35|29.46|29.3|58
1646048100000|2022-02-28 11:35:00|29.43|29.27|29.43|29.27|29.51|29.35|29.38|29.22|129
1646048400000|2022-02-28 11:40:00|29.44|29.28|29.51|29.35|29.54|29.38|29.43|29.27|64
1646048700000|2022-02-28 11:45:00|29.49|29.33|29.51|29.35|29.56|29.4|29.46|29.3|22
1646049000000|2022-02-28 11:50:00|29.49|29.33|29.49|29.33|29.56|29.4|29.43|29.27|22
1646049300000|2022-02-28 11:55:00|29.47|29.31|29.51|29.35|29.51|29.35|29.41|29.25|113
1646049600000|2022-02-28 12:00:00|29.49|29.33|29.28|29.12|29.49|29.33|29.27|29.11|194
1646049900000|2022-02-28 12:05:00|29.31|29.15|29.24|29.08|29.31|29.15|29.18|29.02|61
1646050200000|2022-02-28 12:10:00|29.23|29.07|29.11|28.95|29.26|29.1|29.08|28.92|45
1646050500000|2022-02-28 12:15:00|29.09|28.93|29|28.84|29.18|29.02|29|28.84|111
1646050800000|2022-02-28 12:20:00|28.99|28.83|28.75|28.59|29.03|28.87|28.75|28.59|171
1646051100000|2022-02-28 12:25:00|28.77|28.61|28.85|28.69|28.88|28.72|28.73|28.57|158
1646051400000|2022-02-28 12:30:00|28.87|28.71|28.87|28.71|28.9|28.74|28.8|28.64|242
1646051700000|2022-02-28 12:35:00|28.88|28.72|28.87|28.71|28.93|28.77|28.85|28.69|65
1646052000000|2022-02-28 12:40:00|28.88|28.72|28.85|28.69|28.95|28.79|28.79|28.63|67
1646052300000|2022-02-28 12:45:00|28.87|28.71|28.75|28.59|28.93|28.77|28.75|28.59|93
1646052600000|2022-02-28 12:50:00|28.78|28.62|28.75|28.59|28.84|28.68|28.68|28.52|163
1646052900000|2022-02-28 12:55:00|28.77|28.61|29|28.84|29.13|28.97|28.75|28.59|119
1646053200000|2022-02-28 13:00:00|29.03|28.87|29.02|28.86|29.18|29.02|28.93|28.77|160
1646053500000|2022-02-28 13:05:00|29.03|28.87|29.04|28.88|29.09|28.93|28.95|28.79|89
1646053800000|2022-02-28 13:10:00|29.03|28.87|29.23|29.07|29.23|29.07|29.03|28.87|149
1646054100000|2022-02-28 13:15:00|29.2|29.04|29.17|29.01|29.22|29.06|29.13|28.97|54
1646054400000|2022-02-28 13:20:00|29.15|28.99|29.18|29.02|29.2|29.04|29.13|28.97|37
1646054700000|2022-02-28 13:25:00|29.17|29.01|29.1|28.94|29.2|29.04|29.1|28.94|33
1646055000000|2022-02-28 13:30:00|29.12|28.96|29.23|29.07|29.25|29.09|29.05|28.89|128
1646055300000|2022-02-28 13:35:00|29.22|29.06|29.35|29.19|29.38|29.22|29.18|29.02|136
1646055600000|2022-02-28 13:40:00|29.38|29.22|29.4|29.24|29.5|29.34|29.29|29.13|129
1646055900000|2022-02-28 13:45:00|29.41|29.25|29.28|29.12|29.41|29.25|29.28|29.12|51
1646056200000|2022-02-28 13:50:00|29.29|29.13|29.2|29.04|29.33|29.17|29.08|28.92|116
1646056500000|2022-02-28 13:55:00|29.25|29.09|29.23|29.07|29.3|29.14|29.2|29.04|154
1646056800000|2022-02-28 14:00:00|29.24|29.08|29.13|28.97|29.33|29.17|29.13|28.97|102
1646057100000|2022-02-28 14:05:00|29.14|28.98|29.18|29.02|29.25|29.09|29.13|28.97|116
1646057400000|2022-02-28 14:10:00|29.15|28.99|29.18|29.02|29.23|29.07|29.13|28.97|112
1646057700000|2022-02-28 14:15:00|29.16|29|29.13|28.97|29.18|29.02|29.06|28.9|197
1646058000000|2022-02-28 14:20:00|29.11|28.95|29.23|29.07|29.23|29.07|29.08|28.92|137
1646058300000|2022-02-28 14:25:00|29.25|29.09|29.19|29.03|29.3|29.14|29.15|28.99|423
1646058600000|2022-02-28 14:30:00|29.2|29.04|29.04|28.88|29.2|29.04|28.88|28.72|1239
1646058900000|2022-02-28 14:35:00|29.08|28.92|29.1|28.94|29.18|29.02|28.9|28.74|1297
1646059200000|2022-02-28 14:40:00|29.13|28.97|29.08|28.92|29.4|29.24|29.05|28.89|979
1646059500000|2022-02-28 14:45:00|29.1|28.94|29.1|28.94|29.28|29.12|29.04|28.88|1007
1646059800000|2022-02-28 14:50:00|29.09|28.93|28.86|28.7|29.18|29.02|28.8|28.64|1008
1646060100000|2022-02-28 14:55:00|28.88|28.72|28.7|28.54|28.93|28.77|28.69|28.53|689
1646060400000|2022-02-28 15:00:00|28.71|28.55|28.85|28.69|28.9|28.74|28.65|28.49|953
1646060700000|2022-02-28 15:05:00|28.83|28.67|28.88|28.72|28.98|28.82|28.75|28.59|783
1646061000000|2022-02-28 15:10:00|28.9|28.74|28.95|28.79|29.05|28.89|28.83|28.67|723
1646061300000|2022-02-28 15:15:00|28.96|28.8|28.87|28.71|29.02|28.86|28.85|28.69|866
1646061600000|2022-02-28 15:20:00|28.85|28.69|28.65|28.49|28.86|28.7|28.58|28.42|866
1646061900000|2022-02-28 15:25:00|28.64|28.48|28.55|28.39|28.72|28.56|28.43|28.27|779
1646062200000|2022-02-28 15:30:00|28.53|28.37|28.5|28.34|28.56|28.4|28.4|28.24|744
1646062500000|2022-02-28 15:35:00|28.53|28.37|28.35|28.19|28.55|28.39|28.34|28.18|538
1646062800000|2022-02-28 15:40:00|28.34|28.18|28.3|28.14|28.38|28.22|28.25|28.09|806
1646063100000|2022-02-28 15:45:00|28.28|28.12|28.4|28.24|28.4|28.24|28.2|28.04|600
1646063400000|2022-02-28 15:50:00|28.43|28.27|28.38|28.22|28.43|28.27|28.28|28.12|564
1646063700000|2022-02-28 15:55:00|28.35|28.19|28.28|28.12|28.38|28.22|28.28|28.12|528
1646064000000|2022-02-28 16:00:00|28.29|28.13|28.23|28.07|28.38|28.22|28.18|28.02|890
1646064300000|2022-02-28 16:05:00|28.25|28.09|28.43|28.27|28.44|28.28|28.25|28.09|580
1646064600000|2022-02-28 16:10:00|28.41|28.25|28.45|28.29|28.55|28.39|28.33|28.17|332
1646064900000|2022-02-28 16:15:00|28.44|28.28|28.23|28.07|28.48|28.32|28.18|28.02|518
1646065200000|2022-02-28 16:20:00|28.24|28.08|28.08|27.92|28.25|28.09|28.05|27.89|445
1646065500000|2022-02-28 16:25:00|28.09|27.93|28.03|27.87|28.1|27.94|27.93|27.77|672
1646065800000|2022-02-28 16:30:00|28.02|27.86|28.15|27.99|28.15|27.99|27.93|27.77|378
1646066100000|2022-02-28 16:35:00|28.13|27.97|28.23|28.07|28.28|28.12|28.1|27.94|476
1646066400000|2022-02-28 16:40:00|28.24|28.08|28.33|28.17|28.35|28.19|28.19|28.03|718
1646066700000|2022-02-28 16:45:00|28.31|28.15|28.45|28.29|28.53|28.37|28.28|28.12|328
1646067000000|2022-02-28 16:50:00|28.43|28.27|28.34|28.18|28.5|28.34|28.33|28.17|286
1646067300000|2022-02-28 16:55:00|28.33|28.17|28.25|28.09|28.38|28.22|28.18|28.02|437
1646067600000|2022-02-28 17:00:00|28.28|28.12|28.35|28.19|28.38|28.22|28.2|28.04|254
1646067900000|2022-02-28 17:05:00|28.36|28.2|28.68|28.52|28.68|28.52|28.34|28.18|443
1646068200000|2022-02-28 17:10:00|28.69|28.53|28.74|28.58|28.82|28.66|28.65|28.49|464
1646068500000|2022-02-28 17:15:00|28.72|28.56|28.79|28.63|28.9|28.74|28.72|28.56|526
1646068800000|2022-02-28 17:20:00|28.8|28.64|28.87|28.71|28.92|28.76|28.68|28.52|439
1646069100000|2022-02-28 17:25:00|28.85|28.69|28.9|28.74|28.92|28.76|28.82|28.66|494
1646069400000|2022-02-28 17:30:00|28.92|28.76|28.95|28.79|29.02|28.86|28.8|28.64|681
1646069700000|2022-02-28 17:35:00|28.96|28.8|29.07|28.91|29.1|28.94|28.92|28.76|510
1646070000000|2022-02-28 17:40:00|29.09|28.93|29.2|29.04|29.22|29.06|29.04|28.88|690
1646070300000|2022-02-28 17:45:00|29.15|28.99|29.12|28.96|29.27|29.11|29.12|28.96|315
1646070600000|2022-02-28 17:50:00|29.07|28.91|29.15|28.99|29.25|29.09|29.05|28.89|543
1646070900000|2022-02-28 17:55:00|29.12|28.96|29.05|28.89|29.2|29.04|29|28.84|465
1646071200000|2022-02-28 18:00:00|29.07|28.91|28.9|28.74|29.07|28.91|28.83|28.67|866
1646071500000|2022-02-28 18:05:00|28.89|28.73|28.73|28.57|28.92|28.76|28.68|28.52|408
1646071800000|2022-02-28 18:10:00|28.75|28.59|28.75|28.59|28.78|28.62|28.65|28.49|224
1646072100000|2022-02-28 18:15:00|28.8|28.64|29.04|28.88|29.05|28.89|28.75|28.59|478
1646072400000|2022-02-28 18:20:00|29.05|28.89|29.15|28.99|29.19|29.03|29.01|28.85|229
1646072700000|2022-02-28 18:25:00|29.14|28.98|29.01|28.85|29.2|29.04|29|28.84|378
1646073000000|2022-02-28 18:30:00|29.02|28.86|29.12|28.96|29.15|28.99|28.92|28.76|339
1646073300000|2022-02-28 18:35:00|29.11|28.95|28.97|28.81|29.17|29.01|28.92|28.76|274
1646073600000|2022-02-28 18:40:00|28.99|28.83|28.97|28.81|29.05|28.89|28.84|28.68|226
1646073900000|2022-02-28 18:45:00|28.99|28.83|28.9|28.74|29.1|28.94|28.9|28.74|238
1646074200000|2022-02-28 18:50:00|28.89|28.73|28.77|28.61|28.89|28.73|28.71|28.55|321
1646074500000|2022-02-28 18:55:00|28.82|28.66|28.77|28.61|28.85|28.69|28.72|28.56|199
1646074800000|2022-02-28 19:00:00|28.79|28.63|29.25|29.09|29.25|29.09|28.77|28.61|398
1646075100000|2022-02-28 19:05:00|29.22|29.06|29.4|29.24|29.45|29.29|29.21|29.05|595
1646075400000|2022-02-28 19:10:00|29.41|29.25|29.3|29.14|29.45|29.29|29.3|29.14|569
1646075700000|2022-02-28 19:15:00|29.31|29.15|29.27|29.11|29.42|29.26|29.17|29.01|437
1646076000000|2022-02-28 19:20:00|29.25|29.09|29.5|29.34|29.52|29.36|29.25|29.09|390
1646076300000|2022-02-28 19:25:00|29.51|29.35|29.42|29.26|29.51|29.35|29.32|29.16|629
1646076600000|2022-02-28 19:30:00|29.41|29.25|29.4|29.24|29.5|29.34|29.3|29.14|502
1646076900000|2022-02-28 19:35:00|29.38|29.22|29.42|29.26|29.47|29.31|29.22|29.06|540
1646077200000|2022-02-28 19:40:00|29.47|29.31|29.13|28.97|29.47|29.31|29.05|28.89|447
1646077500000|2022-02-28 19:45:00|29.12|28.96|29.13|28.97|29.22|29.06|29.07|28.91|413
1646077800000|2022-02-28 19:50:00|29.12|28.96|29.12|28.96|29.25|29.09|29.1|28.94|257
1646078100000|2022-02-28 19:55:00|29.13|28.97|29|28.84|29.15|28.99|28.92|28.76|421
1646078400000|2022-02-28 20:00:00|28.97|28.81|29.05|28.89|29.07|28.91|28.92|28.76|342
1646078700000|2022-02-28 20:05:00|29.06|28.9|29.07|28.91|29.32|29.16|29|28.84|504
1646079000000|2022-02-28 20:10:00|29.05|28.89|29.15|28.99|29.2|29.04|29.01|28.85|381
1646079300000|2022-02-28 20:15:00|29.13|28.97|28.97|28.81|29.15|28.99|28.92|28.76|499
1646079600000|2022-02-28 20:20:00|28.92|28.76|28.74|28.58|28.92|28.76|28.7|28.54|662
1646079900000|2022-02-28 20:25:00|28.75|28.59|28.77|28.61|28.82|28.66|28.7|28.54|322
1646080200000|2022-02-28 20:30:00|28.8|28.64|28.95|28.79|28.95|28.79|28.75|28.59|807
1646080500000|2022-02-28 20:35:00|28.96|28.8|29.07|28.91|29.14|28.98|28.95|28.79|401
1646080800000|2022-02-28 20:40:00|29.02|28.86|28.75|28.59|29.02|28.86|28.7|28.54|393
1646081100000|2022-02-28 20:45:00|28.72|28.56|28.47|28.31|28.72|28.56|28.47|28.31|621
1646081400000|2022-02-28 20:50:00|28.49|28.33|28.52|28.36|28.8|28.64|28.34|28.18|1416
1646081700000|2022-02-28 20:55:00|28.54|28.38|28.47|28.31|28.6|28.44|28.42|28.26|2364
1646082000000|2022-02-28 21:00:00|28.5|28.34|28.47|28.31|28.52|28.36|28.45|28.29|820
1646082300000|2022-02-28 21:05:00|28.45|28.29|28.55|28.39|28.57|28.41|28.45|28.29|389
1646082600000|2022-02-28 21:10:00|28.52|28.36|28.48|28.32|28.52|28.36|28.35|28.19|582
1646083800000|2022-02-28 21:30:00|28.42|28.26|28.52|28.36|28.52|28.36|28.42|28.26|52
1646084100000|2022-02-28 21:35:00|28.5|28.34|28.48|28.32|28.52|28.36|28.47|28.31|23
1646084400000|2022-02-28 21:40:00|28.5|28.34|28.5|28.34|28.52|28.36|28.47|28.31|41
1646084700000|2022-02-28 21:45:00|28.48|28.32|28.48|28.32|28.52|28.36|28.47|28.31|32
1646085000000|2022-02-28 21:50:00|28.5|28.34|28.5|28.34|28.51|28.35|28.47|28.31|9
1646085300000|2022-02-28 21:55:00|28.48|28.32|28.47|28.31|28.5|28.34|28.45|28.29|76
1646089200000|2022-02-28 23:00:00|28.54|28.29|28.52|28.36|28.61|28.45|28.51|28.29|62
1646089500000|2022-02-28 23:05:00|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|41
1646089800000|2022-02-28 23:10:00|28.58|28.42|28.62|28.46|28.65|28.49|28.57|28.41|24
1646090100000|2022-02-28 23:15:00|28.61|28.45|28.62|28.46|28.62|28.46|28.53|28.37|9
1646090400000|2022-02-28 23:20:00|28.61|28.45|28.56|28.4|28.62|28.46|28.52|28.36|13
1646090700000|2022-02-28 23:25:00|28.55|28.39|28.57|28.41|28.57|28.41|28.53|28.37|6
1646091000000|2022-02-28 23:30:00|28.55|28.39|28.46|28.3|28.55|28.39|28.45|28.29|82
1646091300000|2022-02-28 23:35:00|28.45|28.29|28.45|28.29|28.47|28.31|28.43|28.27|8
1646091600000|2022-02-28 23:40:00|28.46|28.3|28.5|28.34|28.5|28.34|28.46|28.3|6
1646091900000|2022-02-28 23:45:00|28.51|28.35|28.48|28.32|28.52|28.36|28.47|28.31|4
1646092200000|2022-02-28 23:50:00|28.47|28.31|28.41|28.25|28.5|28.34|28.4|28.24|47
1646092500000|2022-02-28 23:55:00|28.42|28.26|28.47|28.31|28.47|28.31|28.4|28.24|29
1646092800000|2022-03-01 00:00:00|28.45|28.29|28.4|28.24|28.48|28.32|28.4|28.24|46
1646093100000|2022-03-01 00:05:00|28.42|28.26|28.51|28.35|28.52|28.36|28.4|28.24|35
1646093400000|2022-03-01 00:10:00|28.5|28.34|28.45|28.29|28.51|28.35|28.41|28.25|11
1646093700000|2022-03-01 00:15:00|28.41|28.25|28.4|28.24|28.42|28.26|28.37|28.21|54
1646094000000|2022-03-01 00:20:00|28.42|28.26|28.47|28.31|28.47|28.31|28.4|28.24|50
1646094300000|2022-03-01 00:25:00|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|10
1646094600000|2022-03-01 00:30:00|28.43|28.27|28.45|28.29|28.48|28.32|28.4|28.24|19
1646094900000|2022-03-01 00:35:00|28.47|28.31|28.47|28.31|28.47|28.31|28.45|28.29|5
1646095200000|2022-03-01 00:40:00|28.46|28.3|28.52|28.36|28.52|28.36|28.42|28.26|36
1646095500000|2022-03-01 00:45:00|28.56|28.4|28.72|28.56|28.74|28.58|28.56|28.4|41
1646095800000|2022-03-01 00:50:00|28.69|28.53|28.62|28.46|28.69|28.53|28.59|28.43|43
1646096100000|2022-03-01 00:55:00|28.64|28.48|28.58|28.42|28.64|28.48|28.57|28.41|25
1646096400000|2022-03-01 01:00:00|28.57|28.41|28.64|28.48|28.69|28.53|28.57|28.41|32
1646096700000|2022-03-01 01:05:00|28.62|28.46|28.52|28.36|28.64|28.48|28.5|28.34|34
1646097000000|2022-03-01 01:10:00|28.54|28.38|28.54|28.38|28.59|28.43|28.52|28.36|17
1646097300000|2022-03-01 01:15:00|28.52|28.36|28.59|28.43|28.64|28.48|28.52|28.36|18
1646097600000|2022-03-01 01:20:00|28.58|28.42|28.52|28.36|28.59|28.43|28.52|28.36|7
1646097900000|2022-03-01 01:25:00|28.56|28.4|28.52|28.36|28.59|28.43|28.52|28.36|31
1646098200000|2022-03-01 01:30:00|28.5|28.34|28.45|28.29|28.51|28.35|28.43|28.27|19
1646098500000|2022-03-01 01:35:00|28.46|28.3|28.44|28.28|28.48|28.32|28.44|28.28|9
1646098800000|2022-03-01 01:40:00|28.46|28.3|28.46|28.3|28.49|28.33|28.44|28.28|7
1646099100000|2022-03-01 01:45:00|28.44|28.28|28.64|28.48|28.68|28.52|28.44|28.28|68
1646099400000|2022-03-01 01:50:00|28.65|28.49|28.64|28.48|28.68|28.52|28.59|28.43|21
1646099700000|2022-03-01 01:55:00|28.62|28.46|28.69|28.53|28.69|28.53|28.61|28.45|9
1646100000000|2022-03-01 02:00:00|28.68|28.52|28.64|28.48|28.68|28.52|28.61|28.45|7
1646100300000|2022-03-01 02:05:00|28.63|28.47|28.64|28.48|28.64|28.48|28.59|28.43|6
1646100600000|2022-03-01 02:10:00|28.65|28.49|28.77|28.61|28.77|28.61|28.64|28.48|25
1646100900000|2022-03-01 02:15:00|28.75|28.59|28.7|28.54|28.77|28.61|28.69|28.53|6
1646101200000|2022-03-01 02:20:00|28.69|28.53|28.69|28.53|28.72|28.56|28.69|28.53|4
1646101500000|2022-03-01 02:25:00|28.7|28.54|28.75|28.59|28.77|28.61|28.69|28.53|4
1646101800000|2022-03-01 02:30:00|28.74|28.58|28.77|28.61|28.77|28.61|28.69|28.53|18
1646102100000|2022-03-01 02:35:00|28.73|28.57|28.79|28.63|28.79|28.63|28.72|28.56|17
1646102400000|2022-03-01 02:40:00|28.82|28.66|28.75|28.59|28.84|28.68|28.74|28.58|27
1646102700000|2022-03-01 02:45:00|28.74|28.58|28.74|28.58|28.77|28.61|28.72|28.56|6
1646103000000|2022-03-01 02:50:00|28.77|28.61|28.64|28.48|28.77|28.61|28.64|28.48|11
1646103300000|2022-03-01 02:55:00|||||||||2
1646103600000|2022-03-01 03:00:00|28.68|28.52|28.67|28.51|28.69|28.53|28.64|28.48|10
1646103900000|2022-03-01 03:05:00|28.65|28.49|28.72|28.56|28.77|28.61|28.65|28.49|10
1646104200000|2022-03-01 03:10:00|28.75|28.59|28.72|28.56|28.77|28.61|28.7|28.54|1
1646104500000|2022-03-01 03:15:00|28.69|28.53|28.72|28.56|28.72|28.56|28.69|28.53|5
1646104800000|2022-03-01 03:20:00|28.74|28.58|28.72|28.56|28.77|28.61|28.72|28.56|3
1646105100000|2022-03-01 03:25:00|28.71|28.55|28.71|28.55|28.71|28.55|28.69|28.53|4
1646105400000|2022-03-01 03:30:00|28.7|28.54|28.71|28.55|28.71|28.55|28.66|28.5|0
1646105700000|2022-03-01 03:35:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1646106000000|2022-03-01 03:40:00|28.68|28.52|28.71|28.55|28.76|28.6|28.64|28.48|12
1646106300000|2022-03-01 03:45:00|28.74|28.58|28.7|28.54|28.76|28.6|28.69|28.53|12
1646106600000|2022-03-01 03:50:00|28.69|28.53|28.69|28.53|28.71|28.55|28.68|28.52|11
1646106900000|2022-03-01 03:55:00|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|7
1646107200000|2022-03-01 04:00:00|28.68|28.52|28.64|28.48|28.69|28.53|28.64|28.48|11
1646107500000|2022-03-01 04:05:00|28.65|28.49|28.64|28.48|28.68|28.52|28.62|28.46|7
1646107800000|2022-03-01 04:10:00|28.63|28.47|28.63|28.47|28.68|28.52|28.6|28.44|9
1646108100000|2022-03-01 04:15:00|28.64|28.48|28.64|28.48|28.68|28.52|28.64|28.48|4
1646108400000|2022-03-01 04:20:00|28.69|28.53|28.62|28.46|28.69|28.53|28.59|28.43|19
1646108700000|2022-03-01 04:25:00|28.64|28.48|28.59|28.43|28.64|28.48|28.57|28.41|8
1646109000000|2022-03-01 04:30:00|28.6|28.44|28.59|28.43|28.6|28.44|28.57|28.41|3
1646109300000|2022-03-01 04:35:00|28.6|28.44|28.59|28.43|28.62|28.46|28.59|28.43|0
1646109600000|2022-03-01 04:40:00|28.6|28.44|28.59|28.43|28.64|28.48|28.59|28.43|2
1646109900000|2022-03-01 04:45:00|28.54|28.38|28.52|28.36|28.57|28.41|28.52|28.36|16
1646110200000|2022-03-01 04:50:00|28.55|28.39|28.57|28.41|28.57|28.41|28.52|28.36|12
1646110500000|2022-03-01 04:55:00|28.55|28.39|28.52|28.36|28.55|28.39|28.52|28.36|0
1646110800000|2022-03-01 05:00:00|28.53|28.37|28.57|28.41|28.57|28.41|28.52|28.36|6
1646111400000|2022-03-01 05:10:00|28.62|28.46|28.7|28.54|28.74|28.58|28.6|28.44|20
1646111700000|2022-03-01 05:15:00|28.69|28.53|28.78|28.62|28.81|28.65|28.69|28.53|6
1646112000000|2022-03-01 05:20:00|28.79|28.63|28.76|28.6|28.79|28.63|28.73|28.57|6
1646112300000|2022-03-01 05:25:00|28.8|28.64|28.69|28.53|28.81|28.65|28.69|28.53|10
1646112600000|2022-03-01 05:30:00|28.7|28.54|28.64|28.48|28.73|28.57|28.64|28.48|4
1646112900000|2022-03-01 05:35:00|28.63|28.47|28.64|28.48|28.65|28.49|28.59|28.43|9
1646113200000|2022-03-01 05:40:00|28.62|28.46|28.59|28.43|28.62|28.46|28.57|28.41|18
1646113500000|2022-03-01 05:45:00|28.58|28.42|28.64|28.48|28.64|28.48|28.58|28.42|7
1646113800000|2022-03-01 05:50:00|28.65|28.49|28.64|28.48|28.68|28.52|28.64|28.48|3
1646114100000|2022-03-01 05:55:00|28.63|28.47|28.62|28.46|28.63|28.47|28.57|28.41|9
1646114400000|2022-03-01 06:00:00|28.59|28.43|28.57|28.41|28.62|28.46|28.57|28.41|13
1646114700000|2022-03-01 06:05:00|28.58|28.42|28.57|28.41|28.59|28.43|28.52|28.36|17
1646115000000|2022-03-01 06:10:00|28.54|28.38|28.57|28.41|28.62|28.46|28.54|28.38|33
1646115300000|2022-03-01 06:15:00|28.56|28.4|28.56|28.4|28.56|28.4|28.51|28.35|2
1646115600000|2022-03-01 06:20:00|28.54|28.38|28.49|28.33|28.56|28.4|28.49|28.33|7
1646115900000|2022-03-01 06:25:00|28.48|28.32|28.42|28.26|28.51|28.35|28.39|28.23|26
1646116200000|2022-03-01 06:30:00|28.4|28.24|28.37|28.21|28.42|28.26|28.37|28.21|41
1646116500000|2022-03-01 06:35:00|28.34|28.18|28.42|28.26|28.42|28.26|28.34|28.18|13
1646116800000|2022-03-01 06:40:00|28.37|28.21|28.42|28.26|28.42|28.26|28.37|28.21|9
1646117100000|2022-03-01 06:45:00|28.4|28.24|28.42|28.26|28.45|28.29|28.37|28.21|5
1646117400000|2022-03-01 06:50:00|28.44|28.28|28.45|28.29|28.48|28.32|28.37|28.21|8
1646117700000|2022-03-01 06:55:00|28.47|28.31|28.4|28.24|28.49|28.33|28.37|28.21|5
1646118000000|2022-03-01 07:00:00|28.39|28.23|28.39|28.23|28.45|28.29|28.32|28.16|44
1646118300000|2022-03-01 07:05:00|28.37|28.21|28.12|27.96|28.39|28.23|28.03|27.87|206
1646118600000|2022-03-01 07:10:00|28.14|27.98|28.24|28.08|28.28|28.12|28.12|27.96|92
1646118900000|2022-03-01 07:15:00|28.22|28.06|28.23|28.07|28.24|28.08|28.14|27.98|17
1646119200000|2022-03-01 07:20:00|28.24|28.08|28.23|28.07|28.24|28.08|28.17|28.01|15
1646119500000|2022-03-01 07:25:00|28.21|28.05|28.27|28.11|28.3|28.14|28.14|27.98|33
1646119800000|2022-03-01 07:30:00|28.29|28.13|28.32|28.16|28.38|28.22|28.27|28.11|46
1646120100000|2022-03-01 07:35:00|28.29|28.13|28.27|28.11|28.32|28.16|28.27|28.11|81
1646120400000|2022-03-01 07:40:00|28.28|28.12|28.27|28.11|28.32|28.16|28.24|28.08|13
1646120700000|2022-03-01 07:45:00|28.29|28.13|28.32|28.16|28.37|28.21|28.29|28.13|37
1646121000000|2022-03-01 07:50:00|28.3|28.14|28.33|28.17|28.33|28.17|28.19|28.03|81
1646121300000|2022-03-01 07:55:00|28.32|28.16|28.29|28.13|28.39|28.23|28.29|28.13|54
1646121600000|2022-03-01 08:00:00|28.28|28.12|28.21|28.05|28.37|28.21|28.19|28.03|101
1646121900000|2022-03-01 08:05:00|28.19|28.03|28.17|28.01|28.23|28.07|28.07|27.91|175
1646122200000|2022-03-01 08:10:00|28.16|28|28.24|28.08|28.24|28.08|28.12|27.96|108
1646122500000|2022-03-01 08:15:00|28.22|28.06|28.28|28.12|28.32|28.16|28.22|28.06|57
1646122800000|2022-03-01 08:20:00|28.27|28.11|28.49|28.33|28.53|28.37|28.19|28.03|117
1646123100000|2022-03-01 08:25:00|28.51|28.35|28.41|28.25|28.66|28.5|28.39|28.23|622
1646123400000|2022-03-01 08:30:00|28.39|28.23|28.32|28.16|28.47|28.31|28.29|28.13|105
1646123700000|2022-03-01 08:35:00|28.3|28.14|28.41|28.25|28.46|28.3|28.27|28.11|66
1646124000000|2022-03-01 08:40:00|28.43|28.27|28.46|28.3|28.51|28.35|28.34|28.18|24
1646124300000|2022-03-01 08:45:00|28.45|28.29|28.61|28.45|28.66|28.5|28.39|28.23|159
1646124600000|2022-03-01 08:50:00|28.62|28.46|28.66|28.5|28.73|28.57|28.6|28.44|35
1646124900000|2022-03-01 08:55:00|28.63|28.47|28.59|28.43|28.68|28.52|28.54|28.38|57
1646125200000|2022-03-01 09:00:00|28.6|28.44|28.54|28.38|28.61|28.45|28.51|28.35|76
1646125500000|2022-03-01 09:05:00|28.51|28.35|28.75|28.59|28.78|28.62|28.5|28.34|158
1646125800000|2022-03-01 09:10:00|28.76|28.6|28.83|28.67|28.83|28.67|28.73|28.57|84
1646126100000|2022-03-01 09:15:00|28.84|28.68|28.83|28.67|28.84|28.68|28.71|28.55|43
1646126400000|2022-03-01 09:20:00|28.84|28.68|29.03|28.87|29.05|28.89|28.83|28.67|170
1646126700000|2022-03-01 09:25:00|29.02|28.86|29.05|28.89|29.1|28.94|28.98|28.82|78
1646127000000|2022-03-01 09:30:00|29.08|28.92|29.01|28.85|29.1|28.94|28.98|28.82|74
1646127300000|2022-03-01 09:35:00|28.99|28.83|29.1|28.94|29.15|28.99|28.98|28.82|108
1646127600000|2022-03-01 09:40:00|29.09|28.93|29.24|29.08|29.28|29.12|29.07|28.91|130
1646127900000|2022-03-01 09:45:00|29.23|29.07|29.15|28.99|29.25|29.09|29.13|28.97|25
1646128200000|2022-03-01 09:50:00|29.17|29.01|29.4|29.24|29.4|29.24|29.15|28.99|178
1646128500000|2022-03-01 09:55:00|29.41|29.25|29.32|29.16|29.42|29.26|29.26|29.1|38
1646128800000|2022-03-01 10:00:00|29.31|29.15|29.4|29.24|29.42|29.26|29.27|29.11|44
1646129100000|2022-03-01 10:05:00|29.42|29.26|29.47|29.31|29.52|29.36|29.4|29.24|125
1646129400000|2022-03-01 10:10:00|29.52|29.36|29.41|29.25|29.52|29.36|29.4|29.24|49
1646129700000|2022-03-01 10:15:00|29.4|29.24|29.32|29.16|29.45|29.29|29.27|29.11|49
1646130000000|2022-03-01 10:20:00|29.36|29.2|29.42|29.26|29.45|29.29|29.32|29.16|37
1646130300000|2022-03-01 10:25:00|29.43|29.27|29.47|29.31|29.52|29.36|29.37|29.21|116
1646130600000|2022-03-01 10:30:00|29.5|29.34|29.72|29.56|29.74|29.58|29.5|29.34|324
1646130900000|2022-03-01 10:35:00|29.69|29.53|29.75|29.59|29.84|29.68|29.69|29.53|74
1646131200000|2022-03-01 10:40:00|29.77|29.61|29.51|29.35|29.79|29.63|29.47|29.31|109
1646131500000|2022-03-01 10:45:00|29.49|29.33|29.45|29.29|29.62|29.46|29.4|29.24|64
1646131800000|2022-03-01 10:50:00|29.47|29.31|29.43|29.27|29.48|29.32|29.38|29.22|36
1646132100000|2022-03-01 10:55:00|29.47|29.31|29.4|29.24|29.52|29.36|29.39|29.23|59
1646132400000|2022-03-01 11:00:00|29.39|29.23|29.47|29.31|29.52|29.36|29.37|29.21|90
1646132700000|2022-03-01 11:05:00|29.48|29.32|29.54|29.38|29.56|29.4|29.45|29.29|70
1646133000000|2022-03-01 11:10:00|29.52|29.36|29.57|29.41|29.64|29.48|29.52|29.36|70
1646133300000|2022-03-01 11:15:00|29.58|29.42|29.52|29.36|29.59|29.43|29.48|29.32|31
1646133600000|2022-03-01 11:20:00|29.51|29.35|29.52|29.36|29.53|29.37|29.4|29.24|63
1646133900000|2022-03-01 11:25:00|29.51|29.35|29.54|29.38|29.54|29.38|29.42|29.26|35
1646134200000|2022-03-01 11:30:00|29.52|29.36|29.47|29.31|29.59|29.43|29.4|29.24|112
1646134500000|2022-03-01 11:35:00|29.46|29.3|29.52|29.36|29.53|29.37|29.43|29.27|12
1646134800000|2022-03-01 11:40:00|29.5|29.34|29.64|29.48|29.66|29.5|29.48|29.32|43
1646135100000|2022-03-01 11:45:00|29.63|29.47|29.72|29.56|29.75|29.59|29.59|29.43|61
1646135400000|2022-03-01 11:50:00|29.7|29.54|29.89|29.73|29.89|29.73|29.7|29.54|98
1646135700000|2022-03-01 11:55:00|29.9|29.74|29.79|29.63|29.96|29.8|29.79|29.63|110
1646136000000|2022-03-01 12:00:00|29.78|29.62|29.6|29.44|29.79|29.63|29.6|29.44|99
1646136300000|2022-03-01 12:05:00|29.59|29.43|29.57|29.41|29.64|29.48|29.54|29.38|45
1646136600000|2022-03-01 12:10:00|29.54|29.38|29.64|29.48|29.66|29.5|29.54|29.38|83
1646136900000|2022-03-01 12:15:00|29.66|29.5|29.81|29.65|29.81|29.65|29.65|29.49|56
1646137200000|2022-03-01 12:20:00|29.8|29.64|29.64|29.48|29.8|29.64|29.64|29.48|32
1646137500000|2022-03-01 12:25:00|29.68|29.52|29.44|29.28|29.69|29.53|29.42|29.26|87
1646137800000|2022-03-01 12:30:00|29.46|29.3|29.37|29.21|29.49|29.33|29.37|29.21|250
1646138100000|2022-03-01 12:35:00|29.41|29.25|29.57|29.41|29.57|29.41|29.37|29.21|69
1646138400000|2022-03-01 12:40:00|29.58|29.42|29.67|29.51|29.69|29.53|29.58|29.42|77
1646138700000|2022-03-01 12:45:00|29.65|29.49|29.58|29.42|29.69|29.53|29.57|29.41|39
1646139000000|2022-03-01 12:50:00|29.61|29.45|29.67|29.51|29.67|29.51|29.56|29.4|45
1646139300000|2022-03-01 12:55:00|29.64|29.48|29.54|29.38|29.7|29.54|29.54|29.38|33
1646139600000|2022-03-01 13:00:00|29.56|29.4|29.64|29.48|29.69|29.53|29.54|29.38|99
1646139900000|2022-03-01 13:05:00|29.62|29.46|29.58|29.42|29.67|29.51|29.54|29.38|126
1646140200000|2022-03-01 13:10:00|29.59|29.43|29.47|29.31|29.62|29.46|29.46|29.3|141
1646140500000|2022-03-01 13:15:00|29.46|29.3|29.42|29.26|29.49|29.33|29.38|29.22|71
1646140800000|2022-03-01 13:20:00|29.43|29.27|29.43|29.27|29.52|29.36|29.42|29.26|100
1646141100000|2022-03-01 13:25:00|29.45|29.29|29.16|29|29.47|29.31|29.15|28.99|128
1646141400000|2022-03-01 13:30:00|29.15|28.99|29.03|28.87|29.27|29.11|28.98|28.82|146
1646141700000|2022-03-01 13:35:00|29.04|28.88|29.1|28.94|29.17|29.01|29.04|28.88|107
1646142000000|2022-03-01 13:40:00|29.09|28.93|28.99|28.83|29.1|28.94|28.98|28.82|80
1646142300000|2022-03-01 13:45:00|29|28.84|28.96|28.8|29.06|28.9|28.95|28.79|80
1646142600000|2022-03-01 13:50:00|28.98|28.82|28.8|28.64|29|28.84|28.8|28.64|70
1646142900000|2022-03-01 13:55:00|28.82|28.66|29.05|28.89|29.05|28.89|28.8|28.64|124
1646143200000|2022-03-01 14:00:00|29|28.84|29.1|28.94|29.12|28.96|28.98|28.82|113
1646143500000|2022-03-01 14:05:00|29.11|28.95|29.1|28.94|29.12|28.96|29|28.84|34
1646143800000|2022-03-01 14:10:00|29.15|28.99|29.1|28.94|29.15|28.99|29.09|28.93|40
1646144100000|2022-03-01 14:15:00|29.09|28.93|29.15|28.99|29.17|29.01|29.03|28.87|40
1646144400000|2022-03-01 14:20:00|29.14|28.98|29.13|28.97|29.15|28.99|29.08|28.92|36
1646144700000|2022-03-01 14:25:00|29.14|28.98|29.17|29.01|29.2|29.04|29.03|28.87|87
1646145000000|2022-03-01 14:30:00|29.19|29.03|29.17|29.01|29.32|29.16|29.03|28.87|1271
1646145300000|2022-03-01 14:35:00|29.15|28.99|29.12|28.96|29.17|29.01|29|28.84|784
1646145600000|2022-03-01 14:40:00|29.09|28.93|29.12|28.96|29.25|29.09|29.07|28.91|844
1646145900000|2022-03-01 14:45:00|29.1|28.94|28.8|28.64|29.2|29.04|28.8|28.64|865
1646146200000|2022-03-01 14:50:00|28.79|28.63|29.15|28.99|29.22|29.06|28.75|28.59|944
1646146500000|2022-03-01 14:55:00|29.12|28.96|29.15|28.99|29.23|29.07|29.01|28.85|651
1646146800000|2022-03-01 15:00:00|29.1|28.94|29.34|29.18|29.4|29.24|28.88|28.72|1066
1646147100000|2022-03-01 15:05:00|29.36|29.2|29.57|29.41|29.57|29.41|29.27|29.11|732
1646147400000|2022-03-01 15:10:00|29.59|29.43|29.69|29.53|29.76|29.6|29.58|29.42|797
1646147700000|2022-03-01 15:15:00|29.64|29.48|29.49|29.33|29.69|29.53|29.39|29.23|701
1646148000000|2022-03-01 15:20:00|29.44|29.28|29.52|29.36|29.62|29.46|29.35|29.19|850
1646148300000|2022-03-01 15:25:00|29.49|29.33|29.48|29.32|29.64|29.48|29.39|29.23|917
1646148600000|2022-03-01 15:30:00|29.47|29.31|29.49|29.33|29.56|29.4|29.25|29.09|831
1646148900000|2022-03-01 15:35:00|29.48|29.32|29.59|29.43|29.61|29.45|29.42|29.26|691
1646149200000|2022-03-01 15:40:00|29.6|29.44|29.91|29.75|29.93|29.77|29.59|29.43|670
1646149500000|2022-03-01 15:45:00|29.89|29.73|29.89|29.73|29.96|29.8|29.81|29.65|601
1646149800000|2022-03-01 15:50:00|29.85|29.69|29.87|29.71|29.96|29.8|29.79|29.63|881
1646150100000|2022-03-01 15:55:00|29.89|29.73|30.03|29.87|30.08|29.92|29.84|29.68|719
1646150400000|2022-03-01 16:00:00|30.04|29.88|29.83|29.67|30.08|29.92|29.76|29.6|665
1646150700000|2022-03-01 16:05:00|29.82|29.66|29.93|29.77|30.01|29.85|29.8|29.64|540
1646151000000|2022-03-01 16:10:00|29.91|29.75|29.76|29.6|29.93|29.77|29.74|29.58|321
1646151300000|2022-03-01 16:15:00|29.75|29.59|30|29.84|30.03|29.87|29.74|29.58|568
1646151600000|2022-03-01 16:20:00|30.03|29.87|29.87|29.71|30.05|29.89|29.78|29.62|674
1646151900000|2022-03-01 16:25:00|29.88|29.72|30.08|29.92|30.18|30.02|29.87|29.71|510
1646152200000|2022-03-01 16:30:00|30.05|29.89|30.4|30.24|30.44|30.28|30.05|29.89|866
1646152500000|2022-03-01 16:35:00|30.38|30.22|30.38|30.22|30.47|30.31|30.33|30.17|531
1646152800000|2022-03-01 16:40:00|30.4|30.24|30.43|30.27|30.5|30.34|30.35|30.19|577
1646153100000|2022-03-01 16:45:00|30.44|30.28|30.73|30.57|30.85|30.69|30.43|30.27|887
1646153400000|2022-03-01 16:50:00|30.72|30.56|30.72|30.56|30.82|30.66|30.62|30.46|612
1646153700000|2022-03-01 16:55:00|30.7|30.54|30.79|30.63|30.95|30.79|30.7|30.54|529
1646154000000|2022-03-01 17:00:00|30.8|30.64|30.99|30.83|31|30.84|30.78|30.62|501
1646154300000|2022-03-01 17:05:00|30.97|30.81|31.18|31.02|31.18|31.02|30.92|30.76|565
1646154600000|2022-03-01 17:10:00|31.2|31.04|31.09|30.93|31.33|31.17|31.04|30.88|876
1646154900000|2022-03-01 17:15:00|31.1|30.94|30.89|30.73|31.16|31|30.87|30.71|768
1646155200000|2022-03-01 17:20:00|30.87|30.71|30.98|30.82|31.06|30.9|30.84|30.68|547
1646155500000|2022-03-01 17:25:00|31.01|30.85|30.82|30.66|31.06|30.9|30.77|30.61|419
1646155800000|2022-03-01 17:30:00|30.83|30.67|30.72|30.56|30.96|30.8|30.66|30.5|544
1646156100000|2022-03-01 17:35:00|30.74|30.58|30.94|30.78|30.96|30.8|30.74|30.58|294
1646156400000|2022-03-01 17:40:00|30.93|30.77|30.65|30.49|30.93|30.77|30.63|30.47|299
1646156700000|2022-03-01 17:45:00|30.63|30.47|30.47|30.31|30.73|30.57|30.38|30.22|655
1646157000000|2022-03-01 17:50:00|30.45|30.29|30.56|30.4|30.65|30.49|30.4|30.24|358
1646157300000|2022-03-01 17:55:00|30.57|30.41|30.65|30.49|30.72|30.56|30.52|30.36|528
1646157600000|2022-03-01 18:00:00|30.67|30.51|30.65|30.49|30.72|30.56|30.47|30.31|537
1646157900000|2022-03-01 18:05:00|30.67|30.51|30.84|30.68|30.91|30.75|30.64|30.48|327
1646158200000|2022-03-01 18:10:00|30.83|30.67|31.04|30.88|31.06|30.9|30.79|30.63|336
1646158500000|2022-03-01 18:15:00|31|30.84|31.15|30.99|31.16|31|30.99|30.83|350
1646158800000|2022-03-01 18:20:00|31.16|31|31.21|31.05|31.21|31.05|31.06|30.9|239
1646159100000|2022-03-01 18:25:00|31.26|31.1|31.53|31.37|31.54|31.38|31.23|31.07|674
1646159400000|2022-03-01 18:30:00|31.48|31.32|31.48|31.32|31.53|31.37|31.35|31.19|578
1646159700000|2022-03-01 18:35:00|31.49|31.33|31.28|31.12|31.53|31.37|31.26|31.1|389
1646160000000|2022-03-01 18:40:00|31.27|31.11|31.33|31.17|31.41|31.25|31.23|31.07|282
1646160300000|2022-03-01 18:45:00|31.35|31.19|31.57|31.41|31.57|31.41|31.16|31|261
1646160600000|2022-03-01 18:50:00|31.55|31.39|31.33|31.17|31.6|31.44|31.28|31.12|458
1646160900000|2022-03-01 18:55:00|31.35|31.19|31.3|31.14|31.35|31.19|31.13|30.97|367
1646161200000|2022-03-01 19:00:00|31.28|31.12|31.35|31.19|31.5|31.34|31.25|31.09|362
1646161500000|2022-03-01 19:05:00|31.34|31.18|31.42|31.26|31.42|31.26|31.28|31.12|371
1646161800000|2022-03-01 19:10:00|31.45|31.29|31.53|31.37|31.57|31.41|31.37|31.21|572
1646162100000|2022-03-01 19:15:00|31.52|31.36|31.32|31.16|31.64|31.48|31.25|31.09|796
1646162400000|2022-03-01 19:20:00|31.31|31.15|31.13|30.97|31.47|31.31|31.08|30.92|791
1646162700000|2022-03-01 19:25:00|31.11|30.95|31.05|30.89|31.17|31.01|31.01|30.85|406
1646163000000|2022-03-01 19:30:00|31.03|30.87|31.23|31.07|31.25|31.09|31.03|30.87|423
1646163300000|2022-03-01 19:35:00|31.18|31.02|31|30.84|31.28|31.12|30.96|30.8|556
1646163600000|2022-03-01 19:40:00|31.01|30.85|30.96|30.8|31.08|30.92|30.91|30.75|600
1646163900000|2022-03-01 19:45:00|30.97|30.81|31.2|31.04|31.24|31.08|30.96|30.8|470
1646164200000|2022-03-01 19:50:00|31.18|31.02|31.32|31.16|31.35|31.19|31.15|30.99|341
1646164500000|2022-03-01 19:55:00|31.28|31.12|31.2|31.04|31.36|31.2|31.2|31.04|418
1646164800000|2022-03-01 20:00:00|31.21|31.05|30.84|30.68|31.25|31.09|30.84|30.68|451
1646165100000|2022-03-01 20:05:00|30.81|30.65|30.67|30.51|30.81|30.65|30.57|30.41|1094
1646165400000|2022-03-01 20:10:00|30.65|30.49|30.74|30.58|30.84|30.68|30.62|30.46|593
1646165700000|2022-03-01 20:15:00|30.75|30.59|30.86|30.7|30.96|30.8|30.67|30.51|522
1646166000000|2022-03-01 20:20:00|30.87|30.71|30.86|30.7|30.95|30.79|30.81|30.65|229
1646166300000|2022-03-01 20:25:00|30.89|30.73|31.04|30.88|31.06|30.9|30.84|30.68|336
1646166600000|2022-03-01 20:30:00|31.05|30.89|30.99|30.83|31.16|31|30.91|30.75|778
1646166900000|2022-03-01 20:35:00|30.97|30.81|31.03|30.87|31.26|31.1|30.94|30.78|464
1646167200000|2022-03-01 20:40:00|31.01|30.85|31.45|31.29|31.45|31.29|30.93|30.77|532
1646167500000|2022-03-01 20:45:00|31.5|31.34|31.6|31.44|31.6|31.44|31.35|31.19|657
1646167800000|2022-03-01 20:50:00|31.62|31.46|31.41|31.25|31.8|31.64|31.36|31.2|1373
1646168100000|2022-03-01 20:55:00|31.43|31.27|31.43|31.27|31.53|31.37|31.16|31|1955
1646168400000|2022-03-01 21:00:00|31.48|31.32|31.21|31.05|31.48|31.32|31.18|31.02|944
1646168700000|2022-03-01 21:05:00|31.18|31.02|31.12|30.96|31.23|31.07|31.11|30.95|879
1646169000000|2022-03-01 21:10:00|31.11|30.95|30.94|30.78|31.12|30.96|30.92|30.76|767
1646170200000|2022-03-01 21:30:00|30.94|30.78|31.02|30.86|31.02|30.86|30.92|30.76|103
1646170500000|2022-03-01 21:35:00|30.99|30.83|31|30.84|31.02|30.86|30.94|30.78|85
1646170800000|2022-03-01 21:40:00|31.02|30.86|31.02|30.86|31.04|30.88|30.97|30.81|9
1646171100000|2022-03-01 21:45:00|31|30.84|31.02|30.86|31.02|30.86|30.97|30.81|36
1646171400000|2022-03-01 21:50:00|31|30.84|30.97|30.81|31.02|30.86|30.94|30.78|22
1646171700000|2022-03-01 21:55:00|30.98|30.82|30.93|30.77|30.99|30.83|30.89|30.73|68
1646175600000|2022-03-01 23:00:00|31.24|30.94|31.22|31.06|31.24|31.06|31.13|30.94|30
1646175900000|2022-03-01 23:05:00|31.21|31.05|31.18|31.02|31.21|31.05|31.13|30.97|24
1646176200000|2022-03-01 23:10:00|31.16|31|31.16|31|31.25|31.09|31.16|31|19
1646176500000|2022-03-01 23:15:00|31.18|31.02|31.2|31.04|31.21|31.05|31.15|30.99|14
1646176800000|2022-03-01 23:20:00|31.16|31|31.19|31.03|31.2|31.04|31.15|30.99|16
1646177100000|2022-03-01 23:25:00|31.18|31.02|31.18|31.02|31.21|31.05|31.14|30.98|25
1646177400000|2022-03-01 23:30:00|31.16|31|31.03|30.87|31.16|31|31.02|30.86|39
1646177700000|2022-03-01 23:35:00|31.04|30.88|31.01|30.85|31.05|30.89|30.95|30.79|51
1646178000000|2022-03-01 23:40:00|30.99|30.83|31.04|30.88|31.07|30.91|30.99|30.83|24
1646178300000|2022-03-01 23:45:00|31.03|30.87|31|30.84|31.07|30.91|30.98|30.82|10
1646178600000|2022-03-01 23:50:00|31.01|30.85|31.04|30.88|31.08|30.92|30.98|30.82|4
1646178900000|2022-03-01 23:55:00|31.03|30.87|30.97|30.81|31.03|30.87|30.97|30.81|5
1646179200000|2022-03-02 00:00:00|30.96|30.8|30.99|30.83|31.02|30.86|30.94|30.78|16
1646179500000|2022-03-02 00:05:00|30.97|30.81|30.89|30.73|30.98|30.82|30.88|30.72|60
1646179800000|2022-03-02 00:10:00|30.88|30.72|30.79|30.63|30.89|30.73|30.79|30.63|89
1646180100000|2022-03-02 00:15:00|30.77|30.61|30.69|30.53|30.82|30.66|30.66|30.5|78
1646180400000|2022-03-02 00:20:00|30.71|30.55|30.71|30.55|30.74|30.58|30.69|30.53|20
1646180700000|2022-03-02 00:25:00|30.69|30.53|30.87|30.71|30.87|30.71|30.69|30.53|115
1646181000000|2022-03-02 00:30:00|30.89|30.73|31.01|30.85|31.01|30.85|30.87|30.71|137
1646181300000|2022-03-02 00:35:00|31|30.84|31.05|30.89|31.06|30.9|30.94|30.78|39
1646181600000|2022-03-02 00:40:00|31.06|30.9|30.97|30.81|31.06|30.9|30.94|30.78|20
1646181900000|2022-03-02 00:45:00|30.99|30.83|30.94|30.78|30.99|30.83|30.89|30.73|32
1646182200000|2022-03-02 00:50:00|30.96|30.8|30.86|30.7|30.96|30.8|30.86|30.7|32
1646182500000|2022-03-02 00:55:00|30.88|30.72|30.78|30.62|30.9|30.74|30.76|30.6|42
1646182800000|2022-03-02 01:00:00|30.79|30.63|30.85|30.69|30.86|30.7|30.68|30.52|37
1646183100000|2022-03-02 01:05:00|30.86|30.7|30.93|30.77|30.97|30.81|30.76|30.6|21
1646183400000|2022-03-02 01:10:00|30.91|30.75|30.85|30.69|30.97|30.81|30.85|30.69|0
1646183700000|2022-03-02 01:15:00|30.89|30.73|30.95|30.79|30.97|30.81|30.81|30.65|4
1646184000000|2022-03-02 01:20:00|30.94|30.78|31.01|30.85|31.02|30.86|30.88|30.72|17
1646184300000|2022-03-02 01:25:00|31|30.84|30.94|30.78|31.03|30.87|30.9|30.74|36
1646184600000|2022-03-02 01:30:00|30.96|30.8|30.76|30.6|30.99|30.83|30.76|30.6|34
1646184900000|2022-03-02 01:35:00|30.75|30.59|30.83|30.67|30.85|30.69|30.74|30.58|6
1646185200000|2022-03-02 01:40:00|30.84|30.68|31.02|30.86|31.04|30.88|30.81|30.65|17
1646185500000|2022-03-02 01:45:00|31|30.84|31|30.84|31.05|30.89|30.92|30.76|44
1646185800000|2022-03-02 01:50:00|31.02|30.86|31.12|30.96|31.14|30.98|30.99|30.83|17
1646186100000|2022-03-02 01:55:00|31.11|30.95|31.06|30.9|31.14|30.98|31.05|30.89|36
1646186400000|2022-03-02 02:00:00|31.07|30.91|31.25|31.09|31.29|31.13|31.06|30.9|36
1646186700000|2022-03-02 02:05:00|31.23|31.07|31.16|31|31.23|31.07|31.12|30.96|19
1646187000000|2022-03-02 02:10:00|31.14|30.98|31.16|31|31.19|31.03|31.07|30.91|24
1646187300000|2022-03-02 02:15:00|31.17|31.01|31.16|31|31.31|31.15|31.16|31|29
1646187600000|2022-03-02 02:20:00|31.18|31.02|31.16|31|31.19|31.03|31.03|30.87|11
1646187900000|2022-03-02 02:25:00|31.14|30.98|31.16|31|31.19|31.03|31.11|30.95|12
1646188200000|2022-03-02 02:30:00|31.13|30.97|31.08|30.92|31.16|31|31.06|30.9|4
1646188500000|2022-03-02 02:35:00|31.1|30.94|31.04|30.88|31.11|30.95|31|30.84|6
1646188800000|2022-03-02 02:40:00|31.06|30.9|31.23|31.07|31.23|31.07|31.04|30.88|12
1646189100000|2022-03-02 02:45:00|31.2|31.04|31.19|31.03|31.23|31.07|31.14|30.98|8
1646189400000|2022-03-02 02:50:00|31.18|31.02|31.16|31|31.18|31.02|31.11|30.95|1
1646189700000|2022-03-02 02:55:00|31.14|30.98|31.07|30.91|31.17|31.01|31.03|30.87|9
1646190000000|2022-03-02 03:00:00|31.03|30.87|30.96|30.8|31.03|30.87|30.95|30.79|7
1646190300000|2022-03-02 03:05:00|30.95|30.79|30.98|30.82|31.02|30.86|30.93|30.77|7
1646190600000|2022-03-02 03:10:00|30.97|30.81|30.91|30.75|31|30.84|30.86|30.7|1
1646190900000|2022-03-02 03:15:00|30.92|30.76|30.95|30.79|30.97|30.81|30.92|30.76|1
1646191200000|2022-03-02 03:20:00|30.96|30.8|31.03|30.87|31.07|30.91|30.96|30.8|4
1646191500000|2022-03-02 03:25:00|31.02|30.86|31.07|30.91|31.1|30.94|31.01|30.85|4
1646191800000|2022-03-02 03:30:00|31.08|30.92|31.04|30.88|31.1|30.94|31.03|30.87|2
1646192100000|2022-03-02 03:35:00|31.05|30.89|31.07|30.91|31.15|30.99|31.03|30.87|3
1646192400000|2022-03-02 03:40:00|31.09|30.93|31.1|30.94|31.1|30.94|31.07|30.91|1
1646192700000|2022-03-02 03:45:00|31.09|30.93|31.03|30.87|31.1|30.94|31.01|30.85|12
1646193000000|2022-03-02 03:50:00|31.01|30.85|31.03|30.87|31.03|30.87|31.01|30.85|0
1646193300000|2022-03-02 03:55:00|31.01|30.85|31|30.84|31.02|30.86|30.98|30.82|6
1646193600000|2022-03-02 04:00:00|30.98|30.82|31.02|30.86|31.03|30.87|30.98|30.82|10
1646193900000|2022-03-02 04:05:00|31.03|30.87|31.08|30.92|31.14|30.98|31.03|30.87|7
1646194200000|2022-03-02 04:10:00|31.07|30.91|31.07|30.91|31.08|30.92|31.03|30.87|8
1646194500000|2022-03-02 04:15:00|31.04|30.88|31.01|30.85|31.04|30.88|30.98|30.82|12
1646194800000|2022-03-02 04:20:00|31.03|30.87|31.07|30.91|31.07|30.91|31.03|30.87|3
1646195100000|2022-03-02 04:25:00|31.09|30.93|31.03|30.87|31.09|30.93|31.03|30.87|9
1646195400000|2022-03-02 04:30:00|31.02|30.86|31.03|30.87|31.03|30.87|30.99|30.83|2
1646195700000|2022-03-02 04:35:00|31.04|30.88|31.01|30.85|31.08|30.92|30.98|30.82|9
1646196000000|2022-03-02 04:40:00|30.98|30.82|31.02|30.86|31.03|30.87|30.98|30.82|2
1646196300000|2022-03-02 04:45:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|1
1646196600000|2022-03-02 04:50:00|30.97|30.81|30.91|30.75|30.98|30.82|30.88|30.72|46
1646196900000|2022-03-02 04:55:00|30.92|30.76|30.91|30.75|30.92|30.76|30.9|30.74|1
1646197200000|2022-03-02 05:00:00|30.9|30.74|30.92|30.76|30.93|30.77|30.9|30.74|7
1646197500000|2022-03-02 05:05:00|30.91|30.75|30.91|30.75|30.93|30.77|30.89|30.73|0
1646197800000|2022-03-02 05:10:00|30.89|30.73|30.93|30.77|30.93|30.77|30.89|30.73|2
1646198100000|2022-03-02 05:15:00|30.94|30.78|30.81|30.65|30.98|30.82|30.79|30.63|48
1646198400000|2022-03-02 05:20:00|30.82|30.66|30.91|30.75|30.91|30.75|30.81|30.65|10
1646198700000|2022-03-02 05:25:00|30.92|30.76|30.86|30.7|30.92|30.76|30.86|30.7|1
1646199000000|2022-03-02 05:30:00|30.84|30.68|30.88|30.72|30.9|30.74|30.82|30.66|6
1646199300000|2022-03-02 05:35:00|30.87|30.71|30.9|30.74|30.91|30.75|30.87|30.71|1
1646199600000|2022-03-02 05:40:00|30.88|30.72|30.92|30.76|30.97|30.81|30.87|30.71|7
1646199900000|2022-03-02 05:45:00|30.91|30.75|30.91|30.75|30.94|30.78|30.87|30.71|5
1646200200000|2022-03-02 05:50:00|30.92|30.76|30.88|30.72|30.92|30.76|30.87|30.71|21
1646200500000|2022-03-02 05:55:00|30.9|30.74|30.96|30.8|30.97|30.81|30.87|30.71|9
1646200800000|2022-03-02 06:00:00|30.98|30.82|31.07|30.91|31.08|30.92|30.95|30.79|24
1646201100000|2022-03-02 06:05:00|31.05|30.89|31.03|30.87|31.07|30.91|30.99|30.83|10
1646201400000|2022-03-02 06:10:00|31.02|30.86|31.02|30.86|31.04|30.88|30.96|30.8|8
1646201700000|2022-03-02 06:15:00|31.03|30.87|30.98|30.82|31.04|30.88|30.94|30.78|2
1646202000000|2022-03-02 06:20:00|30.97|30.81|31.14|30.98|31.14|30.98|30.97|30.81|8
1646202300000|2022-03-02 06:25:00|31.11|30.95|31.14|30.98|31.15|30.99|31.1|30.94|14
1646202600000|2022-03-02 06:30:00|31.13|30.97|31.1|30.94|31.13|30.97|31.09|30.93|5
1646202900000|2022-03-02 06:35:00|31.11|30.95|31.08|30.92|31.13|30.97|31.05|30.89|12
1646203200000|2022-03-02 06:40:00|31.09|30.93|31.14|30.98|31.2|31.04|31.09|30.93|8
1646203500000|2022-03-02 06:45:00|31.11|30.95|31.21|31.05|31.22|31.06|31.11|30.95|2
1646203800000|2022-03-02 06:50:00|31.22|31.06|31.28|31.12|31.29|31.13|31.17|31.01|22
1646204100000|2022-03-02 06:55:00|31.27|31.11|31.34|31.18|31.46|31.3|31.27|31.11|98
1646204400000|2022-03-02 07:00:00|31.36|31.2|31.62|31.46|31.66|31.5|31.27|31.11|123
1646204700000|2022-03-02 07:05:00|31.63|31.47|31.78|31.62|31.79|31.63|31.58|31.42|138
1646205000000|2022-03-02 07:10:00|31.75|31.59|31.85|31.69|31.85|31.69|31.66|31.5|65
1646205300000|2022-03-02 07:15:00|31.83|31.67|31.96|31.8|31.98|31.82|31.78|31.62|55
1646205600000|2022-03-02 07:20:00|31.95|31.79|31.87|31.71|31.97|31.81|31.78|31.62|61
1646205900000|2022-03-02 07:25:00|31.88|31.72|31.73|31.57|31.88|31.72|31.64|31.48|34
1646206200000|2022-03-02 07:30:00|31.72|31.56|31.51|31.35|31.73|31.57|31.48|31.32|58
1646206500000|2022-03-02 07:35:00|31.52|31.36|31.54|31.38|31.62|31.46|31.49|31.33|27
1646206800000|2022-03-02 07:40:00|31.53|31.37|31.53|31.37|31.63|31.47|31.52|31.36|14
1646207100000|2022-03-02 07:45:00|31.52|31.36|31.54|31.38|31.68|31.52|31.47|31.31|34
1646207400000|2022-03-02 07:50:00|31.53|31.37|31.59|31.43|31.73|31.57|31.48|31.32|30
1646207700000|2022-03-02 07:55:00|31.6|31.44|31.52|31.36|31.65|31.49|31.5|31.34|19
1646208000000|2022-03-02 08:00:00|31.5|31.34|31.41|31.25|31.56|31.4|31.25|31.09|98
1646208300000|2022-03-02 08:05:00|31.4|31.24|31.63|31.47|31.74|31.58|31.36|31.2|130
1646208600000|2022-03-02 08:10:00|31.62|31.46|31.36|31.2|31.65|31.49|31.24|31.08|95
1646208900000|2022-03-02 08:15:00|31.37|31.21|31.12|30.96|31.41|31.25|31.11|30.95|79
1646209200000|2022-03-02 08:20:00|31.13|30.97|30.97|30.81|31.17|31.01|30.93|30.77|103
1646209500000|2022-03-02 08:25:00|30.96|30.8|31.07|30.91|31.09|30.93|30.94|30.78|34
1646209800000|2022-03-02 08:30:00|31.08|30.92|31.07|30.91|31.12|30.96|30.99|30.83|40
1646210100000|2022-03-02 08:35:00|31.06|30.9|31.07|30.91|31.16|31|30.99|30.83|56
1646210400000|2022-03-02 08:40:00|31.09|30.93|31.26|31.1|31.27|31.11|31.02|30.86|30
1646210700000|2022-03-02 08:45:00|31.24|31.08|31.31|31.15|31.36|31.2|31.19|31.03|71
1646211000000|2022-03-02 08:50:00|31.3|31.14|31.44|31.28|31.46|31.3|31.24|31.08|71
1646211300000|2022-03-02 08:55:00|31.43|31.27|31.41|31.25|31.48|31.32|31.34|31.18|70
1646211600000|2022-03-02 09:00:00|31.4|31.24|31.47|31.31|31.53|31.37|31.39|31.23|34
1646211900000|2022-03-02 09:05:00|31.48|31.32|31.21|31.05|31.48|31.32|31.2|31.04|57
1646212200000|2022-03-02 09:10:00|31.25|31.09|31.12|30.96|31.25|31.09|31.04|30.88|63
1646212500000|2022-03-02 09:15:00|31.09|30.93|31.14|30.98|31.15|30.99|31.06|30.9|69
1646212800000|2022-03-02 09:20:00|31.15|30.99|31.46|31.3|31.48|31.32|31.14|30.98|147
1646213100000|2022-03-02 09:25:00|31.48|31.32|31.21|31.05|31.48|31.32|31.21|31.05|150
1646213400000|2022-03-02 09:30:00|31.22|31.06|30.91|30.75|31.29|31.13|30.68|30.52|361
1646213700000|2022-03-02 09:35:00|30.92|30.76|30.8|30.64|31.01|30.85|30.75|30.59|149
1646214000000|2022-03-02 09:40:00|30.81|30.65|30.75|30.59|30.84|30.68|30.7|30.54|65
1646214300000|2022-03-02 09:45:00|30.74|30.58|30.46|30.3|30.75|30.59|30.43|30.27|271
1646214600000|2022-03-02 09:50:00|30.44|30.28|30.53|30.37|30.58|30.42|30.41|30.25|112
1646214900000|2022-03-02 09:55:00|30.54|30.38|30.56|30.4|30.58|30.42|30.46|30.3|56
1646215200000|2022-03-02 10:00:00|30.55|30.39|30.63|30.47|30.63|30.47|30.53|30.37|132
1646215500000|2022-03-02 10:05:00|30.61|30.45|30.53|30.37|30.63|30.47|30.53|30.37|40
1646215800000|2022-03-02 10:10:00|30.51|30.35|30.48|30.32|30.63|30.47|30.46|30.3|63
1646216100000|2022-03-02 10:15:00|30.49|30.33|30.41|30.25|30.51|30.35|30.33|30.17|70
1646216400000|2022-03-02 10:20:00|30.39|30.23|30.38|30.22|30.43|30.27|30.38|30.22|34
1646216700000|2022-03-02 10:25:00|30.37|30.21|30.42|30.26|30.49|30.33|30.33|30.17|111
1646217000000|2022-03-02 10:30:00|30.43|30.27|30.51|30.35|30.53|30.37|30.41|30.25|47
1646217300000|2022-03-02 10:35:00|30.49|30.33|30.5|30.34|30.58|30.42|30.45|30.29|24
1646217600000|2022-03-02 10:40:00|30.52|30.36|30.53|30.37|30.6|30.44|30.43|30.27|33
1646217900000|2022-03-02 10:45:00|30.54|30.38|30.65|30.49|30.65|30.49|30.52|30.36|53
1646218200000|2022-03-02 10:50:00|30.64|30.48|30.8|30.64|30.8|30.64|30.63|30.47|72
1646218500000|2022-03-02 10:55:00|30.78|30.62|30.8|30.64|30.85|30.69|30.68|30.52|118
1646218800000|2022-03-02 11:00:00|30.79|30.63|30.86|30.7|30.87|30.71|30.76|30.6|104
1646219100000|2022-03-02 11:05:00|30.87|30.71|30.82|30.66|30.93|30.77|30.8|30.64|69
1646219400000|2022-03-02 11:10:00|30.81|30.65|30.82|30.66|30.85|30.69|30.77|30.61|37
1646219700000|2022-03-02 11:15:00|30.83|30.67|30.92|30.76|30.94|30.78|30.83|30.67|55
1646220000000|2022-03-02 11:20:00|30.9|30.74|30.9|30.74|30.94|30.78|30.89|30.73|46
1646220300000|2022-03-02 11:25:00|30.89|30.73|30.77|30.61|30.9|30.74|30.75|30.59|112
1646220600000|2022-03-02 11:30:00|30.76|30.6|30.78|30.62|30.83|30.67|30.7|30.54|96
1646220900000|2022-03-02 11:35:00|30.76|30.6|30.82|30.66|30.83|30.67|30.75|30.59|46
1646221200000|2022-03-02 11:40:00|30.8|30.64|30.87|30.71|30.92|30.76|30.8|30.64|51
1646221500000|2022-03-02 11:45:00|30.86|30.7|30.87|30.71|30.87|30.71|30.8|30.64|19
1646221800000|2022-03-02 11:50:00|30.85|30.69|30.85|30.69|30.9|30.74|30.82|30.66|30
1646222100000|2022-03-02 11:55:00|30.84|30.68|30.7|30.54|30.87|30.71|30.67|30.51|145
1646222400000|2022-03-02 12:00:00|30.71|30.55|30.67|30.51|30.81|30.65|30.67|30.51|64
1646222700000|2022-03-02 12:05:00|30.68|30.52|30.67|30.51|30.7|30.54|30.66|30.5|119
1646223000000|2022-03-02 12:10:00|30.66|30.5|30.5|30.34|30.66|30.5|30.5|30.34|101
1646223300000|2022-03-02 12:15:00|30.53|30.37|30.65|30.49|30.65|30.49|30.5|30.34|33
1646223600000|2022-03-02 12:20:00|30.66|30.5|30.69|30.53|30.77|30.61|30.65|30.49|71
1646223900000|2022-03-02 12:25:00|30.7|30.54|30.74|30.58|30.79|30.63|30.69|30.53|95
1646224200000|2022-03-02 12:30:00|30.73|30.57|30.94|30.78|30.99|30.83|30.72|30.56|194
1646224500000|2022-03-02 12:35:00|30.93|30.77|30.88|30.72|30.94|30.78|30.84|30.68|31
1646224800000|2022-03-02 12:40:00|30.89|30.73|30.94|30.78|30.94|30.78|30.82|30.66|42
1646225100000|2022-03-02 12:45:00|30.93|30.77|30.93|30.77|30.94|30.78|30.87|30.71|86
1646225400000|2022-03-02 12:50:00|30.92|30.76|30.84|30.68|30.93|30.77|30.81|30.65|48
1646225700000|2022-03-02 12:55:00|30.83|30.67|30.79|30.63|30.84|30.68|30.79|30.63|5
1646226000000|2022-03-02 13:00:00|30.8|30.64|30.79|30.63|30.89|30.73|30.79|30.63|64
1646226300000|2022-03-02 13:05:00|30.8|30.64|30.89|30.73|30.94|30.78|30.78|30.62|57
1646226600000|2022-03-02 13:10:00|30.9|30.74|31.01|30.85|31.04|30.86|30.86|30.7|36
1646226900000|2022-03-02 13:15:00|31.04|30.79|31.06|30.9|31.11|30.95|30.95|30.79|55
1646227200000|2022-03-02 13:20:00|31.04|30.88|30.99|30.83|31.04|30.88|30.95|30.79|35
1646227500000|2022-03-02 13:25:00|30.97|30.81|30.91|30.75|30.99|30.83|30.9|30.74|38
1646227800000|2022-03-02 13:30:00|30.87|30.71|31.11|30.95|31.13|30.97|30.79|30.63|154
1646228100000|2022-03-02 13:35:00|31.12|30.96|31.13|30.97|31.2|31.04|31.08|30.92|68
1646228400000|2022-03-02 13:40:00|31.15|30.99|31.16|31|31.21|31.05|31.12|30.96|42
1646228700000|2022-03-02 13:45:00|31.17|31.01|31.24|31.08|31.3|31.14|31.08|30.92|98
1646229000000|2022-03-02 13:50:00|31.23|31.07|31.13|30.97|31.23|31.07|31.13|30.97|48
1646229300000|2022-03-02 13:55:00|31.15|30.99|31.13|30.97|31.24|31.08|31.13|30.97|25
1646229600000|2022-03-02 14:00:00|31.12|30.96|31.11|30.95|31.13|30.97|31.01|30.85|120
1646229900000|2022-03-02 14:05:00|31.13|30.97|31.1|30.94|31.16|31|31.1|30.94|96
1646230200000|2022-03-02 14:10:00|31.12|30.96|31.03|30.87|31.12|30.96|31|30.84|173
1646230500000|2022-03-02 14:15:00|31|30.84|30.98|30.82|31.08|30.92|30.95|30.79|175
1646230800000|2022-03-02 14:20:00|30.95|30.79|30.98|30.82|31.03|30.87|30.95|30.79|118
1646231100000|2022-03-02 14:25:00|31|30.84|31.03|30.87|31.08|30.92|30.98|30.82|151
1646231400000|2022-03-02 14:30:00|31.01|30.85|31.17|31.01|31.22|31.06|30.95|30.79|961
1646231700000|2022-03-02 14:35:00|31.2|31.04|30.7|30.54|31.2|31.04|30.7|30.54|1160
1646232000000|2022-03-02 14:40:00|30.72|30.56|30.35|30.19|30.75|30.59|30.31|30.15|1023
1646232300000|2022-03-02 14:45:00|30.33|30.17|30.15|29.99|30.38|30.22|30.12|29.96|657
1646232600000|2022-03-02 14:50:00|30.18|30.02|30.17|30.01|30.22|30.06|30.09|29.93|556
1646232900000|2022-03-02 14:55:00|30.14|29.98|30.21|30.05|30.37|30.21|30.1|29.94|650
1646233200000|2022-03-02 15:00:00|30.2|30.04|30.12|29.96|30.27|30.11|30.1|29.94|463
1646233500000|2022-03-02 15:05:00|30.11|29.95|30.75|30.59|30.77|30.61|30.1|29.94|648
1646233800000|2022-03-02 15:10:00|30.72|30.56|30.91|30.75|30.94|30.78|30.66|30.5|569
1646234100000|2022-03-02 15:15:00|30.93|30.77|30.82|30.66|30.96|30.8|30.77|30.61|372
1646234400000|2022-03-02 15:20:00|30.8|30.64|30.86|30.7|30.94|30.78|30.6|30.44|588
1646234700000|2022-03-02 15:25:00|30.87|30.71|30.45|30.29|31.04|30.88|30.33|30.17|1086
1646235000000|2022-03-02 15:30:00|30.48|30.32|30.55|30.39|30.57|30.41|30.33|30.17|737
1646235300000|2022-03-02 15:35:00|30.54|30.38|30.26|30.1|30.55|30.39|30.2|30.04|684
1646235600000|2022-03-02 15:40:00|30.28|30.12|30.37|30.21|30.47|30.31|30.23|30.07|528
1646235900000|2022-03-02 15:45:00|30.35|30.19|30.34|30.18|30.58|30.42|30.28|30.12|440
1646236200000|2022-03-02 15:50:00|30.33|30.17|30.65|30.49|30.66|30.5|30.28|30.12|474
1646236500000|2022-03-02 15:55:00|30.63|30.47|30.45|30.29|30.66|30.5|30.38|30.22|512
1646236800000|2022-03-02 16:00:00|30.47|30.31|30.12|29.96|30.57|30.41|30.03|29.87|1289
1646237100000|2022-03-02 16:05:00|30.11|29.95|29.87|29.71|30.13|29.97|29.83|29.67|670
1646237400000|2022-03-02 16:10:00|29.86|29.7|29.85|29.69|29.95|29.79|29.77|29.61|700
1646237700000|2022-03-02 16:15:00|29.82|29.66|29.87|29.71|29.92|29.76|29.8|29.64|569
1646238000000|2022-03-02 16:20:00|29.86|29.7|29.95|29.79|30.02|29.86|29.85|29.69|314
1646238300000|2022-03-02 16:25:00|29.94|29.78|29.97|29.81|30|29.84|29.83|29.67|476
1646238600000|2022-03-02 16:30:00|29.96|29.8|29.75|29.59|29.96|29.8|29.64|29.48|771
1646238900000|2022-03-02 16:35:00|29.76|29.6|29.83|29.67|29.87|29.71|29.66|29.5|662
1646239200000|2022-03-02 16:40:00|29.85|29.69|29.9|29.74|29.94|29.78|29.76|29.6|278
1646239500000|2022-03-02 16:45:00|29.91|29.75|29.9|29.74|29.92|29.76|29.78|29.62|197
1646239800000|2022-03-02 16:50:00|29.92|29.76|29.9|29.74|29.92|29.76|29.83|29.67|193
1646240100000|2022-03-02 16:55:00|29.92|29.76|29.81|29.65|30|29.84|29.78|29.62|172
1646240400000|2022-03-02 17:00:00|29.83|29.67|29.71|29.55|29.83|29.67|29.66|29.5|213
1646240700000|2022-03-02 17:05:00|29.72|29.56|29.59|29.43|29.81|29.65|29.59|29.43|324
1646241000000|2022-03-02 17:10:00|29.57|29.41|29.45|29.29|29.59|29.43|29.43|29.27|854
1646241300000|2022-03-02 17:15:00|29.47|29.31|29.47|29.31|29.52|29.36|29.45|29.29|294
1646241600000|2022-03-02 17:20:00|29.46|29.3|29.52|29.36|29.52|29.36|29.4|29.24|259
1646241900000|2022-03-02 17:25:00|29.5|29.34|29.5|29.34|29.64|29.48|29.45|29.29|277
1646242200000|2022-03-02 17:30:00|29.48|29.32|29.36|29.2|29.5|29.34|29.31|29.15|578
1646242500000|2022-03-02 17:35:00|29.38|29.22|29.38|29.22|29.38|29.22|29.31|29.15|235
1646242800000|2022-03-02 17:40:00|29.36|29.2|29.36|29.2|29.44|29.28|29.31|29.15|176
1646243100000|2022-03-02 17:45:00|29.38|29.22|29.33|29.17|29.48|29.32|29.33|29.17|195
1646243400000|2022-03-02 17:50:00|29.35|29.19|29.38|29.22|29.48|29.32|29.33|29.17|255
1646243700000|2022-03-02 17:55:00|29.4|29.24|29.36|29.2|29.49|29.33|29.36|29.2|476
1646244000000|2022-03-02 18:00:00|29.31|29.15|29.21|29.05|29.36|29.2|29.18|29.02|334
1646244300000|2022-03-02 18:05:00|29.23|29.07|29.23|29.07|29.26|29.1|29.18|29.02|292
1646244600000|2022-03-02 18:10:00|29.24|29.08|29.26|29.1|29.31|29.15|29.18|29.02|299
1646244900000|2022-03-02 18:15:00|29.23|29.07|29.31|29.15|29.31|29.15|29.23|29.07|205
1646245200000|2022-03-02 18:20:00|29.27|29.11|29.38|29.22|29.38|29.22|29.23|29.07|367
1646245500000|2022-03-02 18:25:00|29.39|29.23|29.36|29.2|29.39|29.23|29.29|29.13|270
1646245800000|2022-03-02 18:30:00|29.33|29.17|29.23|29.07|29.36|29.2|29.21|29.05|293
1646246100000|2022-03-02 18:35:00|29.25|29.09|29.16|29|29.28|29.12|29.16|29|221
1646246400000|2022-03-02 18:40:00|29.18|29.02|29.23|29.07|29.3|29.14|29.18|29.02|352
1646246700000|2022-03-02 18:45:00|29.25|29.09|29.43|29.27|29.45|29.29|29.23|29.07|325
1646247000000|2022-03-02 18:50:00|29.42|29.26|29.35|29.19|29.48|29.32|29.33|29.17|230
1646247300000|2022-03-02 18:55:00|29.37|29.21|29.35|29.19|29.43|29.27|29.33|29.17|209
1646247600000|2022-03-02 19:00:00|29.33|29.17|29.3|29.14|29.4|29.24|29.29|29.13|262
1646247900000|2022-03-02 19:05:00|29.35|29.19|29.33|29.17|29.35|29.19|29.25|29.09|388
1646248200000|2022-03-02 19:10:00|29.31|29.15|29.3|29.14|29.33|29.17|29.25|29.09|225
1646248500000|2022-03-02 19:15:00|29.29|29.13|29.25|29.09|29.3|29.14|29.25|29.09|139
1646248800000|2022-03-02 19:20:00|29.23|29.07|29.35|29.19|29.35|29.19|29.23|29.07|259
1646249100000|2022-03-02 19:25:00|29.4|29.24|29.44|29.28|29.47|29.31|29.4|29.24|344
1646249400000|2022-03-02 19:30:00|29.42|29.26|29.47|29.31|29.52|29.36|29.42|29.26|351
1646249700000|2022-03-02 19:35:00|29.46|29.3|29.25|29.09|29.47|29.31|29.25|29.09|304
1646250000000|2022-03-02 19:40:00|29.24|29.08|29.18|29.02|29.25|29.09|29.15|28.99|349
1646250300000|2022-03-02 19:45:00|29.17|29.01|29.25|29.09|29.3|29.14|29.13|28.97|376
1646250600000|2022-03-02 19:50:00|29.24|29.08|29.52|29.36|29.57|29.41|29.18|29.02|530
1646250900000|2022-03-02 19:55:00|29.5|29.34|29.6|29.44|29.67|29.51|29.47|29.31|263
1646251200000|2022-03-02 20:00:00|29.57|29.41|29.35|29.19|29.62|29.46|29.35|29.19|332
1646251500000|2022-03-02 20:05:00|29.4|29.24|29.4|29.24|29.47|29.31|29.3|29.14|333
1646251800000|2022-03-02 20:10:00|29.41|29.25|29.56|29.4|29.57|29.41|29.38|29.22|383
1646252100000|2022-03-02 20:15:00|29.55|29.39|29.5|29.34|29.64|29.48|29.45|29.29|377
1646252400000|2022-03-02 20:20:00|29.52|29.36|29.51|29.35|29.62|29.46|29.45|29.29|246
1646252700000|2022-03-02 20:25:00|29.5|29.34|29.43|29.27|29.55|29.39|29.37|29.21|336
1646253000000|2022-03-02 20:30:00|29.38|29.22|29.36|29.2|29.41|29.25|29.31|29.15|437
1646253300000|2022-03-02 20:35:00|29.35|29.19|29.43|29.27|29.43|29.27|29.31|29.15|327
1646253600000|2022-03-02 20:40:00|29.42|29.26|29.45|29.29|29.55|29.39|29.38|29.22|493
1646253900000|2022-03-02 20:45:00|29.43|29.27|29.33|29.17|29.48|29.32|29.28|29.12|400
1646254200000|2022-03-02 20:50:00|29.28|29.12|29.4|29.24|29.45|29.29|29.28|29.12|599
1646254500000|2022-03-02 20:55:00|29.44|29.28|29.43|29.27|29.59|29.43|29.33|29.17|1659
1646254800000|2022-03-02 21:00:00|29.45|29.29|29.45|29.29|29.48|29.32|29.38|29.22|761
1646255100000|2022-03-02 21:05:00|29.47|29.31|29.58|29.42|29.59|29.43|29.45|29.29|727
1646255400000|2022-03-02 21:10:00|29.57|29.41|29.55|29.39|29.62|29.46|29.5|29.34|631
1646256600000|2022-03-02 21:30:00|29.59|29.43|29.65|29.49|29.67|29.51|29.57|29.41|66
1646256900000|2022-03-02 21:35:00|29.64|29.48|29.66|29.5|29.7|29.54|29.61|29.45|22
1646257200000|2022-03-02 21:40:00|29.67|29.51|29.69|29.53|29.69|29.53|29.67|29.51|1
1646257500000|2022-03-02 21:45:00|29.67|29.51|29.7|29.54|29.72|29.56|29.67|29.51|50
1646257800000|2022-03-02 21:50:00|29.71|29.55|29.68|29.52|29.71|29.55|29.65|29.49|5
1646258100000|2022-03-02 21:55:00|29.67|29.51|29.67|29.51|29.7|29.54|29.65|29.49|66
1646262000000|2022-03-02 23:00:00|29.66|29.5|29.7|29.54|29.7|29.54|29.6|29.44|58
1646262300000|2022-03-02 23:05:00|29.69|29.53|29.7|29.54|29.7|29.54|29.65|29.49|2
1646262600000|2022-03-02 23:10:00|29.69|29.53|29.67|29.51|29.7|29.54|29.64|29.48|12
1646262900000|2022-03-02 23:15:00|29.68|29.52|29.68|29.52|29.7|29.54|29.67|29.51|0
1646263200000|2022-03-02 23:20:00|29.7|29.54|29.73|29.57|29.74|29.58|29.69|29.53|44
1646263500000|2022-03-02 23:25:00|29.7|29.54|29.7|29.54|29.72|29.56|29.7|29.54|1
1646263800000|2022-03-02 23:30:00|29.69|29.53|29.69|29.53|29.7|29.54|29.67|29.51|7
1646264100000|2022-03-02 23:35:00|29.7|29.54|29.74|29.58|29.75|29.59|29.69|29.53|3
1646264400000|2022-03-02 23:40:00|29.75|29.59|29.75|29.59|29.8|29.64|29.74|29.58|14
1646264700000|2022-03-02 23:45:00|29.74|29.58|29.74|29.58|29.74|29.58|29.71|29.55|11
1646265000000|2022-03-02 23:50:00|29.73|29.57|29.71|29.55|29.73|29.57|29.71|29.55|0
1646265300000|2022-03-02 23:55:00|29.73|29.57|29.73|29.57|29.73|29.57|29.71|29.55|1
1646265600000|2022-03-03 00:00:00|29.71|29.55|29.73|29.57|29.73|29.57|29.68|29.52|32
1646265900000|2022-03-03 00:05:00|29.71|29.55|29.7|29.54|29.76|29.6|29.7|29.54|52
1646266200000|2022-03-03 00:10:00|29.69|29.53|29.68|29.52|29.7|29.54|29.66|29.5|4
1646266500000|2022-03-03 00:15:00|29.69|29.53|29.7|29.54|29.75|29.59|29.68|29.52|12
1646266800000|2022-03-03 00:20:00|29.68|29.52|29.68|29.52|29.68|29.52|29.68|29.52|6
1646267100000|2022-03-03 00:25:00|29.69|29.53|29.7|29.54|29.7|29.54|29.68|29.52|16
1646267400000|2022-03-03 00:30:00|29.68|29.52|29.7|29.54|29.7|29.54|29.68|29.52|5
1646267700000|2022-03-03 00:35:00|||||||||4
1646268000000|2022-03-03 00:40:00|29.71|29.55|29.77|29.61|29.78|29.62|29.7|29.54|12
1646268300000|2022-03-03 00:45:00|29.78|29.62|29.75|29.59|29.78|29.62|29.75|29.59|11
1646268600000|2022-03-03 00:50:00|29.7|29.54|29.7|29.54|29.71|29.55|29.7|29.54|11
1646268900000|2022-03-03 00:55:00|29.73|29.57|29.7|29.54|29.73|29.57|29.7|29.54|2
1646269200000|2022-03-03 01:00:00|29.71|29.55|29.63|29.47|29.75|29.59|29.63|29.47|24
1646269500000|2022-03-03 01:05:00|29.58|29.42|29.69|29.53|29.69|29.53|29.56|29.4|74
1646269800000|2022-03-03 01:10:00|29.68|29.52|29.7|29.54|29.75|29.59|29.68|29.52|13
1646270100000|2022-03-03 01:15:00|29.69|29.53|29.68|29.52|29.69|29.53|29.65|29.49|3
1646270400000|2022-03-03 01:20:00|29.69|29.53|29.7|29.54|29.74|29.58|29.68|29.52|3
1646270700000|2022-03-03 01:25:00|29.66|29.5|29.7|29.54|29.7|29.54|29.65|29.49|2
1646271000000|2022-03-03 01:30:00|29.71|29.55|29.77|29.61|29.77|29.61|29.68|29.52|88
1646271300000|2022-03-03 01:35:00|29.76|29.6|29.82|29.66|29.82|29.66|29.7|29.54|42
1646271600000|2022-03-03 01:40:00|29.84|29.68|29.77|29.61|29.84|29.68|29.77|29.61|18
1646271900000|2022-03-03 01:45:00|29.78|29.62|29.77|29.61|29.78|29.62|29.73|29.57|3
1646272200000|2022-03-03 01:50:00|29.78|29.62|29.84|29.68|29.87|29.71|29.78|29.62|4
1646272500000|2022-03-03 01:55:00|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|5
1646272800000|2022-03-03 02:00:00|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|6
1646273100000|2022-03-03 02:05:00|29.85|29.69|29.82|29.66|29.85|29.69|29.82|29.66|1
1646273400000|2022-03-03 02:10:00|29.78|29.62|29.77|29.61|29.82|29.66|29.77|29.61|10
1646273700000|2022-03-03 02:15:00|29.79|29.63|29.75|29.59|29.82|29.66|29.75|29.59|2
1646274000000|2022-03-03 02:20:00|29.72|29.56|29.71|29.55|29.75|29.59|29.7|29.54|2
1646274300000|2022-03-03 02:25:00|29.7|29.54|29.7|29.54|29.71|29.55|29.69|29.53|1
1646274600000|2022-03-03 02:30:00|29.69|29.53|29.63|29.47|29.69|29.53|29.63|29.47|3
1646274900000|2022-03-03 02:35:00|29.58|29.42|29.63|29.47|29.65|29.49|29.58|29.42|31
1646275200000|2022-03-03 02:40:00|29.62|29.46|29.58|29.42|29.63|29.47|29.58|29.42|5
1646275500000|2022-03-03 02:45:00|29.57|29.41|29.54|29.38|29.57|29.41|29.51|29.35|27
1646275800000|2022-03-03 02:50:00|29.53|29.37|29.58|29.42|29.58|29.42|29.53|29.37|7
1646276100000|2022-03-03 02:55:00|29.56|29.4|29.53|29.37|29.56|29.4|29.51|29.35|5
1646276400000|2022-03-03 03:00:00|29.52|29.36|29.53|29.37|29.53|29.37|29.46|29.3|9
1646276700000|2022-03-03 03:05:00|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|1
1646277000000|2022-03-03 03:10:00|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|3
1646277300000|2022-03-03 03:15:00|29.54|29.38|29.58|29.42|29.58|29.42|29.54|29.38|1
1646277600000|2022-03-03 03:20:00|29.54|29.38|29.53|29.37|29.56|29.4|29.53|29.37|2
1646277900000|2022-03-03 03:25:00|29.55|29.39|29.58|29.42|29.58|29.42|29.55|29.39|1
1646278200000|2022-03-03 03:30:00|29.55|29.39|29.58|29.42|29.6|29.44|29.53|29.37|12
1646278500000|2022-03-03 03:35:00|29.59|29.43|29.58|29.42|29.59|29.43|29.58|29.42|2
1646278800000|2022-03-03 03:40:00|29.56|29.4|29.55|29.39|29.58|29.42|29.54|29.38|1
1646279100000|2022-03-03 03:45:00|29.54|29.38|29.53|29.37|29.58|29.42|29.53|29.37|6
1646279400000|2022-03-03 03:50:00|29.56|29.4|29.53|29.37|29.58|29.42|29.53|29.37|12
1646279700000|2022-03-03 03:55:00|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|36
1646280000000|2022-03-03 04:00:00|||||||||1
1646280300000|2022-03-03 04:05:00|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|1
1646280900000|2022-03-03 04:15:00|||||||||1
1646281200000|2022-03-03 04:20:00|||||||||1
1646281500000|2022-03-03 04:25:00|29.48|29.32|29.48|29.32|29.5|29.34|29.48|29.32|3
1646281800000|2022-03-03 04:30:00|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|5
1646282100000|2022-03-03 04:35:00|29.54|29.38|29.52|29.36|29.55|29.39|29.49|29.33|3
1646282400000|2022-03-03 04:40:00|29.53|29.37|29.48|29.32|29.53|29.37|29.48|29.32|5
1646282700000|2022-03-03 04:45:00|29.49|29.33|29.53|29.37|29.53|29.37|29.49|29.33|2
1646283300000|2022-03-03 04:55:00|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|2
1646283600000|2022-03-03 05:00:00|29.58|29.42|29.53|29.37|29.59|29.43|29.53|29.37|8
1646283900000|2022-03-03 05:05:00|29.52|29.36|29.46|29.3|29.53|29.37|29.46|29.3|11
1646284200000|2022-03-03 05:10:00|29.44|29.28|29.41|29.25|29.46|29.3|29.41|29.25|25
1646284500000|2022-03-03 05:15:00|29.42|29.26|29.46|29.3|29.48|29.32|29.41|29.25|4
1646284800000|2022-03-03 05:20:00|29.47|29.31|29.49|29.33|29.52|29.36|29.46|29.3|3
1646285100000|2022-03-03 05:25:00|29.51|29.35|29.52|29.36|29.52|29.36|29.49|29.33|3
1646285400000|2022-03-03 05:30:00|29.5|29.34|29.45|29.29|29.5|29.34|29.42|29.26|15
1646285700000|2022-03-03 05:35:00|29.46|29.3|29.39|29.23|29.47|29.31|29.38|29.22|29
1646286000000|2022-03-03 05:40:00|29.4|29.24|29.4|29.24|29.4|29.24|29.38|29.22|10
1646286300000|2022-03-03 05:45:00|29.39|29.23|29.4|29.24|29.42|29.26|29.38|29.22|6
1646286600000|2022-03-03 05:50:00|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|4
1646286900000|2022-03-03 05:55:00|29.42|29.26|29.47|29.31|29.47|29.31|29.41|29.25|22
1646287200000|2022-03-03 06:00:00|29.45|29.29|29.33|29.17|29.47|29.31|29.3|29.14|27
1646287500000|2022-03-03 06:05:00|29.35|29.19|29.41|29.25|29.42|29.26|29.35|29.19|13
1646287800000|2022-03-03 06:10:00|29.4|29.24|29.35|29.19|29.41|29.25|29.35|29.19|33
1646288100000|2022-03-03 06:15:00|29.37|29.21|29.4|29.24|29.45|29.29|29.35|29.19|15
1646288400000|2022-03-03 06:20:00|29.41|29.25|29.4|29.24|29.45|29.29|29.4|29.24|6
1646288700000|2022-03-03 06:25:00|29.41|29.25|29.47|29.31|29.47|29.31|29.4|29.24|6
1646289000000|2022-03-03 06:30:00|29.46|29.3|29.47|29.31|29.52|29.36|29.46|29.3|19
1646289300000|2022-03-03 06:35:00|29.45|29.29|29.47|29.31|29.47|29.31|29.42|29.26|31
1646289600000|2022-03-03 06:40:00|29.44|29.28|29.47|29.31|29.49|29.33|29.44|29.28|14
1646289900000|2022-03-03 06:45:00|29.48|29.32|29.49|29.33|29.49|29.33|29.47|29.31|34
1646290200000|2022-03-03 06:50:00|29.51|29.35|29.42|29.26|29.51|29.35|29.37|29.21|262
1646290500000|2022-03-03 06:55:00|29.41|29.25|29.35|29.19|29.42|29.26|29.35|29.19|18
1646290800000|2022-03-03 07:00:00|29.37|29.21|29.42|29.26|29.42|29.26|29.3|29.14|60
1646291100000|2022-03-03 07:05:00|29.47|29.31|29.47|29.31|29.52|29.36|29.47|29.31|16
1646291400000|2022-03-03 07:10:00|29.46|29.3|29.42|29.26|29.47|29.31|29.42|29.26|8
1646291700000|2022-03-03 07:15:00|29.43|29.27|29.42|29.26|29.52|29.36|29.42|29.26|11
1646292000000|2022-03-03 07:20:00|29.4|29.24|29.37|29.21|29.42|29.26|29.37|29.21|21
1646292300000|2022-03-03 07:25:00|29.39|29.23|29.47|29.31|29.47|29.31|29.35|29.19|54
1646292600000|2022-03-03 07:30:00|29.52|29.36|29.59|29.43|29.6|29.44|29.5|29.34|39
1646292900000|2022-03-03 07:35:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|3
1646293200000|2022-03-03 07:40:00|29.6|29.44|29.66|29.5|29.71|29.55|29.6|29.44|96
1646293500000|2022-03-03 07:45:00|29.68|29.52|29.66|29.5|29.71|29.55|29.65|29.49|55
1646293800000|2022-03-03 07:50:00|29.68|29.52|29.61|29.45|29.71|29.55|29.61|29.45|14
1646294100000|2022-03-03 07:55:00|29.63|29.47|29.59|29.43|29.7|29.54|29.59|29.43|51
1646294400000|2022-03-03 08:00:00|29.6|29.44|29.51|29.35|29.71|29.55|29.51|29.35|68
1646294700000|2022-03-03 08:05:00|29.52|29.36|29.48|29.32|29.54|29.38|29.37|29.21|44
1646295000000|2022-03-03 08:10:00|29.47|29.31|29.47|29.31|29.54|29.38|29.42|29.26|62
1646295300000|2022-03-03 08:15:00|29.48|29.32|29.45|29.29|29.49|29.33|29.4|29.24|52
1646295600000|2022-03-03 08:20:00|29.4|29.24|29.42|29.26|29.49|29.33|29.4|29.24|25
1646295900000|2022-03-03 08:25:00|29.43|29.27|29.54|29.38|29.56|29.4|29.43|29.27|17
1646296200000|2022-03-03 08:30:00|29.56|29.4|29.71|29.55|29.71|29.55|29.54|29.38|40
1646296500000|2022-03-03 08:35:00|29.73|29.57|29.85|29.69|29.9|29.74|29.71|29.55|142
1646296800000|2022-03-03 08:40:00|29.87|29.71|30.04|29.88|30.07|29.91|29.87|29.71|270
1646297100000|2022-03-03 08:45:00|30.06|29.9|30.02|29.86|30.07|29.91|29.95|29.79|110
1646297400000|2022-03-03 08:50:00|29.99|29.83|29.9|29.74|30.01|29.85|29.9|29.74|70
1646297700000|2022-03-03 08:55:00|29.91|29.75|29.83|29.67|29.95|29.79|29.83|29.67|37
1646298000000|2022-03-03 09:00:00|29.82|29.66|29.78|29.62|29.83|29.67|29.78|29.62|24
1646298300000|2022-03-03 09:05:00|29.76|29.6|29.88|29.72|29.89|29.73|29.76|29.6|37
1646298600000|2022-03-03 09:10:00|29.9|29.74|29.83|29.67|29.97|29.81|29.78|29.62|107
1646298900000|2022-03-03 09:15:00|29.85|29.69|29.85|29.69|29.92|29.76|29.73|29.57|143
1646299200000|2022-03-03 09:20:00|29.87|29.71|29.9|29.74|29.99|29.83|29.83|29.67|95
1646299500000|2022-03-03 09:25:00|29.89|29.73|29.95|29.79|29.95|29.79|29.8|29.64|29
1646299800000|2022-03-03 09:30:00|29.9|29.74|29.9|29.74|29.95|29.79|29.87|29.71|21
1646300100000|2022-03-03 09:35:00|29.89|29.73|29.95|29.79|30|29.84|29.88|29.72|76
1646300400000|2022-03-03 09:40:00|29.93|29.77|29.9|29.74|29.95|29.79|29.85|29.69|68
1646300700000|2022-03-03 09:45:00|29.88|29.72|29.83|29.67|29.88|29.72|29.78|29.62|80
1646301000000|2022-03-03 09:50:00|29.81|29.65|29.96|29.8|29.98|29.82|29.78|29.62|48
1646301300000|2022-03-03 09:55:00|29.98|29.82|30|29.84|30.05|29.89|29.93|29.77|136
1646301600000|2022-03-03 10:00:00|29.98|29.82|30.05|29.89|30.05|29.89|29.93|29.77|42
1646301900000|2022-03-03 10:05:00|30.03|29.87|30.07|29.91|30.07|29.91|29.95|29.79|40
1646302200000|2022-03-03 10:10:00|30.05|29.89|30.05|29.89|30.05|29.89|30|29.84|32
1646302500000|2022-03-03 10:15:00|30.03|29.87|30.12|29.96|30.15|29.99|30|29.84|88
1646302800000|2022-03-03 10:20:00|30.14|29.98|30.12|29.96|30.17|30.01|30.07|29.91|55
1646303100000|2022-03-03 10:25:00|30.07|29.91|30.12|29.96|30.12|29.96|30.07|29.91|28
1646303400000|2022-03-03 10:30:00|30.09|29.93|30.07|29.91|30.14|29.98|30.05|29.89|37
1646303700000|2022-03-03 10:35:00|30.11|29.95|30.07|29.91|30.12|29.96|30.07|29.91|38
1646304000000|2022-03-03 10:40:00|30.09|29.93|30.09|29.93|30.1|29.94|30.02|29.86|36
1646304300000|2022-03-03 10:45:00|30.08|29.92|30.02|29.86|30.12|29.96|30.02|29.86|32
1646304600000|2022-03-03 10:50:00|30.03|29.87|30.07|29.91|30.1|29.94|30.02|29.86|68
1646304900000|2022-03-03 10:55:00|30.09|29.93|30.07|29.91|30.12|29.96|30.07|29.91|76
1646305200000|2022-03-03 11:00:00|30.05|29.89|29.97|29.81|30.12|29.96|29.97|29.81|122
1646305500000|2022-03-03 11:05:00|29.96|29.8|29.98|29.82|30.09|29.93|29.95|29.79|85
1646305800000|2022-03-03 11:10:00|30.02|29.86|29.9|29.74|30.02|29.86|29.9|29.74|67
1646306100000|2022-03-03 11:15:00|29.88|29.72|29.97|29.81|29.99|29.83|29.87|29.71|49
1646306400000|2022-03-03 11:20:00|29.99|29.83|29.9|29.74|30.02|29.86|29.9|29.74|63
1646306700000|2022-03-03 11:25:00|29.85|29.69|29.87|29.71|29.9|29.74|29.85|29.69|46
1646307000000|2022-03-03 11:30:00|29.88|29.72|29.92|29.76|29.92|29.76|29.85|29.69|92
1646307300000|2022-03-03 11:35:00|29.93|29.77|29.97|29.81|30.02|29.86|29.92|29.76|143
1646307600000|2022-03-03 11:40:00|29.98|29.82|29.99|29.83|30.02|29.86|29.97|29.81|45
1646307900000|2022-03-03 11:45:00|29.98|29.82|30.04|29.88|30.14|29.98|29.97|29.81|46
1646308200000|2022-03-03 11:50:00|30.05|29.89|29.99|29.83|30.09|29.93|29.98|29.82|25
1646308500000|2022-03-03 11:55:00|29.98|29.82|29.97|29.81|29.99|29.83|29.94|29.78|74
1646308800000|2022-03-03 12:00:00|29.95|29.79|29.9|29.74|29.95|29.79|29.85|29.69|57
1646309100000|2022-03-03 12:05:00|29.87|29.71|29.81|29.65|29.9|29.74|29.78|29.62|32
1646309400000|2022-03-03 12:10:00|29.83|29.67|29.81|29.65|29.85|29.69|29.8|29.64|54
1646309700000|2022-03-03 12:15:00|29.8|29.64|29.78|29.62|29.85|29.69|29.76|29.6|28
1646310000000|2022-03-03 12:20:00|29.79|29.63|29.78|29.62|29.79|29.63|29.73|29.57|13
1646310300000|2022-03-03 12:25:00|29.77|29.61|29.73|29.57|29.77|29.61|29.68|29.52|16
1646310600000|2022-03-03 12:30:00|29.72|29.56|29.73|29.57|29.8|29.64|29.68|29.52|40
1646310900000|2022-03-03 12:35:00|29.71|29.55|29.75|29.59|29.75|29.59|29.68|29.52|19
1646311200000|2022-03-03 12:40:00|29.78|29.62|29.75|29.59|29.78|29.62|29.73|29.57|25
1646311500000|2022-03-03 12:45:00|29.78|29.62|29.79|29.63|29.83|29.67|29.75|29.59|94
1646311800000|2022-03-03 12:50:00|29.8|29.64|29.8|29.64|29.8|29.64|29.75|29.59|15
1646312100000|2022-03-03 12:55:00|29.76|29.6|29.8|29.64|29.83|29.67|29.73|29.57|50
1646312400000|2022-03-03 13:00:00|29.77|29.61|29.71|29.55|29.8|29.64|29.7|29.54|31
1646312700000|2022-03-03 13:05:00|29.73|29.57|29.58|29.42|29.75|29.59|29.58|29.42|114
1646313000000|2022-03-03 13:10:00|29.59|29.43|29.51|29.35|29.63|29.47|29.51|29.35|63
1646313300000|2022-03-03 13:15:00|29.52|29.36|29.58|29.42|29.58|29.42|29.51|29.35|69
1646313600000|2022-03-03 13:20:00|29.57|29.41|29.46|29.3|29.58|29.42|29.46|29.3|100
1646313900000|2022-03-03 13:25:00|29.49|29.33|29.49|29.33|29.51|29.35|29.4|29.24|147
1646314200000|2022-03-03 13:30:00|29.5|29.34|29.5|29.34|29.57|29.41|29.47|29.31|93
1646314500000|2022-03-03 13:35:00|29.52|29.36|29.49|29.33|29.54|29.38|29.45|29.29|88
1646314800000|2022-03-03 13:40:00|29.48|29.32|29.32|29.16|29.49|29.33|29.32|29.16|64
1646315100000|2022-03-03 13:45:00|29.37|29.21|29.34|29.18|29.4|29.24|29.32|29.16|86
1646315400000|2022-03-03 13:50:00|29.37|29.21|29.32|29.16|29.49|29.33|29.27|29.11|128
1646315700000|2022-03-03 13:55:00|29.34|29.18|29.1|28.94|29.34|29.18|29.08|28.92|316
1646316000000|2022-03-03 14:00:00|29.09|28.93|29.06|28.9|29.1|28.94|28.96|28.8|297
1646316300000|2022-03-03 14:05:00|29.07|28.91|29.04|28.88|29.18|29.02|29.01|28.85|271
1646316600000|2022-03-03 14:10:00|29.06|28.9|28.94|28.78|29.06|28.9|28.92|28.76|229
1646316900000|2022-03-03 14:15:00|28.96|28.8|28.94|28.78|28.99|28.83|28.92|28.76|89
1646317200000|2022-03-03 14:20:00|28.95|28.79|29.06|28.9|29.1|28.94|28.94|28.78|140
1646317500000|2022-03-03 14:25:00|29.05|28.89|29.14|28.98|29.16|29|29.04|28.88|100
1646317800000|2022-03-03 14:30:00|29.16|29|29.22|29.06|29.26|29.1|28.97|28.81|840
1646318100000|2022-03-03 14:35:00|29.21|29.05|29.19|29.03|29.36|29.2|29.19|29.03|446
1646318400000|2022-03-03 14:40:00|29.2|29.04|29.17|29.01|29.26|29.1|29.07|28.91|474
1646318700000|2022-03-03 14:45:00|29.19|29.03|29.41|29.25|29.43|29.27|29.05|28.89|544
1646319000000|2022-03-03 14:50:00|29.38|29.22|29.53|29.37|29.58|29.42|29.34|29.18|394
1646319300000|2022-03-03 14:55:00|29.55|29.39|29.31|29.15|29.58|29.42|29.29|29.13|417
1646319600000|2022-03-03 15:00:00|29.29|29.13|29.17|29.01|29.36|29.2|29.09|28.93|710
1646319900000|2022-03-03 15:05:00|29.19|29.03|29.21|29.05|29.33|29.17|29.19|29.03|666
1646320200000|2022-03-03 15:10:00|29.23|29.07|29.13|28.97|29.3|29.14|29.13|28.97|727
1646320500000|2022-03-03 15:15:00|29.16|29|29.37|29.21|29.44|29.28|29.16|29|783
1646320800000|2022-03-03 15:20:00|29.35|29.19|29.6|29.44|29.62|29.46|29.35|29.19|781
1646321100000|2022-03-03 15:25:00|29.62|29.46|29.5|29.34|29.67|29.51|29.44|29.28|454
1646321400000|2022-03-03 15:30:00|29.52|29.36|29.55|29.39|29.6|29.44|29.42|29.26|246
1646321700000|2022-03-03 15:35:00|29.59|29.43|29.87|29.71|29.87|29.71|29.49|29.33|396
1646322000000|2022-03-03 15:40:00|29.85|29.69|29.99|29.83|30|29.84|29.8|29.64|890
1646322300000|2022-03-03 15:45:00|29.97|29.81|29.9|29.74|29.98|29.82|29.85|29.69|277
1646322600000|2022-03-03 15:50:00|29.92|29.76|30.04|29.88|30.04|29.88|29.85|29.69|345
1646322900000|2022-03-03 15:55:00|30.03|29.87|30.18|30.02|30.23|30.07|30.03|29.87|515
1646323200000|2022-03-03 16:00:00|30.21|30.05|30.11|29.95|30.25|30.09|30.11|29.95|753
1646323500000|2022-03-03 16:05:00|30.1|29.94|29.99|29.83|30.2|30.04|29.99|29.83|453
1646323800000|2022-03-03 16:10:00|30.01|29.85|30.25|30.09|30.25|30.09|29.99|29.83|485
1646324100000|2022-03-03 16:15:00|30.3|30.14|30.11|29.95|30.37|30.21|30.11|29.95|377
1646324400000|2022-03-03 16:20:00|30.09|29.93|29.8|29.64|30.09|29.93|29.75|29.59|335
1646324700000|2022-03-03 16:25:00|29.82|29.66|29.8|29.64|29.87|29.71|29.67|29.51|520
1646325000000|2022-03-03 16:30:00|29.83|29.67|29.78|29.62|29.85|29.69|29.72|29.56|326
1646325300000|2022-03-03 16:35:00|29.8|29.64|29.8|29.64|29.94|29.78|29.78|29.62|251
1646325600000|2022-03-03 16:40:00|29.81|29.65|29.67|29.51|29.85|29.69|29.57|29.41|519
1646325900000|2022-03-03 16:45:00|29.69|29.53|29.77|29.61|29.79|29.63|29.6|29.44|151
1646326200000|2022-03-03 16:50:00|29.75|29.59|29.7|29.54|29.82|29.66|29.63|29.47|147
1646326500000|2022-03-03 16:55:00|29.72|29.56|29.58|29.42|29.94|29.78|29.47|29.31|542
1646326800000|2022-03-03 17:00:00|29.6|29.44|29.58|29.42|29.65|29.49|29.52|29.36|320
1646327100000|2022-03-03 17:05:00|29.57|29.41|29.5|29.34|29.63|29.47|29.47|29.31|196
1646327400000|2022-03-03 17:10:00|29.52|29.36|29.45|29.29|29.52|29.36|29.4|29.24|231
1646327700000|2022-03-03 17:15:00|29.46|29.3|29.53|29.37|29.56|29.4|29.45|29.29|219
1646328000000|2022-03-03 17:20:00|29.55|29.39|29.66|29.5|29.68|29.52|29.53|29.37|240
1646328300000|2022-03-03 17:25:00|29.67|29.51|29.85|29.69|29.87|29.71|29.61|29.45|370
1646328600000|2022-03-03 17:30:00|29.86|29.7|29.19|29.03|29.92|29.76|29.12|28.96|1396
1646328900000|2022-03-03 17:35:00|29.2|29.04|29.33|29.17|29.4|29.24|29.07|28.91|714
1646329200000|2022-03-03 17:40:00|29.34|29.18|29.38|29.22|29.55|29.39|29.33|29.17|319
1646329500000|2022-03-03 17:45:00|29.41|29.25|29.38|29.22|29.51|29.35|29.27|29.11|341
1646329800000|2022-03-03 17:50:00|29.37|29.21|29.43|29.27|29.49|29.33|29.33|29.17|185
1646330100000|2022-03-03 17:55:00|29.42|29.26|29.26|29.1|29.43|29.27|29.19|29.03|224
1646330400000|2022-03-03 18:00:00|29.29|29.13|29.16|29|29.38|29.22|29.16|29|283
1646330700000|2022-03-03 18:05:00|29.19|29.03|29.21|29.05|29.26|29.1|29.04|28.88|321
1646331000000|2022-03-03 18:10:00|29.23|29.07|29.14|28.98|29.28|29.12|29.09|28.93|165
1646331300000|2022-03-03 18:15:00|29.13|28.97|29.02|28.86|29.14|28.98|28.97|28.81|335
1646331600000|2022-03-03 18:20:00|29|28.84|29.04|28.88|29.07|28.91|28.97|28.81|304
1646331900000|2022-03-03 18:25:00|29.02|28.86|28.97|28.81|29.04|28.88|28.97|28.81|542
1646332200000|2022-03-03 18:30:00|28.98|28.82|29.24|29.08|29.31|29.15|28.98|28.82|307
1646332500000|2022-03-03 18:35:00|29.26|29.1|29.26|29.1|29.28|29.12|29.19|29.03|425
1646332800000|2022-03-03 18:40:00|29.25|29.09|29.24|29.08|29.38|29.22|29.21|29.05|171
1646333100000|2022-03-03 18:45:00|29.25|29.09|29.09|28.93|29.31|29.15|29.07|28.91|217
1646333400000|2022-03-03 18:50:00|29.08|28.92|29.02|28.86|29.09|28.93|29.02|28.86|387
1646333700000|2022-03-03 18:55:00|29.03|28.87|28.98|28.82|29.04|28.88|28.97|28.81|292
1646334000000|2022-03-03 19:00:00|28.99|28.83|28.92|28.76|28.99|28.83|28.85|28.69|438
1646334300000|2022-03-03 19:05:00|28.93|28.77|29.04|28.88|29.04|28.88|28.88|28.72|268
1646334600000|2022-03-03 19:10:00|29.03|28.87|28.8|28.64|29.11|28.95|28.77|28.61|369
1646334900000|2022-03-03 19:15:00|28.79|28.63|28.8|28.64|28.86|28.7|28.75|28.59|272
1646335200000|2022-03-03 19:20:00|28.82|28.66|29|28.84|29.02|28.86|28.8|28.64|209
1646335500000|2022-03-03 19:25:00|29.01|28.85|28.97|28.81|29.06|28.9|28.92|28.76|193
1646335800000|2022-03-03 19:30:00|28.98|28.82|29.06|28.9|29.12|28.96|28.97|28.81|304
1646336100000|2022-03-03 19:35:00|29.07|28.91|29.07|28.91|29.12|28.96|29|28.84|298
1646336400000|2022-03-03 19:40:00|29.08|28.92|29.26|29.1|29.33|29.17|29.06|28.9|434
1646336700000|2022-03-03 19:45:00|29.25|29.09|29.38|29.22|29.38|29.22|29.24|29.08|362
1646337000000|2022-03-03 19:50:00|29.35|29.19|29.44|29.28|29.56|29.4|29.33|29.17|351
1646337300000|2022-03-03 19:55:00|29.46|29.3|29.42|29.26|29.5|29.34|29.39|29.23|224
1646337600000|2022-03-03 20:00:00|29.44|29.28|29.66|29.5|29.68|29.52|29.43|29.27|583
1646337900000|2022-03-03 20:05:00|29.65|29.49|29.68|29.52|29.73|29.57|29.52|29.36|714
1646338200000|2022-03-03 20:10:00|29.66|29.5|29.65|29.49|29.73|29.57|29.61|29.45|349
1646338500000|2022-03-03 20:15:00|29.64|29.48|29.52|29.36|29.71|29.55|29.47|29.31|302
1646338800000|2022-03-03 20:20:00|29.49|29.33|29.61|29.45|29.69|29.53|29.47|29.31|281
1646339100000|2022-03-03 20:25:00|29.59|29.43|29.47|29.31|29.62|29.46|29.42|29.26|249
1646339400000|2022-03-03 20:30:00|29.46|29.3|29.71|29.55|29.76|29.6|29.46|29.3|386
1646339700000|2022-03-03 20:35:00|29.69|29.53|29.64|29.48|29.88|29.72|29.62|29.46|445
1646340000000|2022-03-03 20:40:00|29.65|29.49|29.98|29.82|29.98|29.82|29.65|29.49|544
1646340300000|2022-03-03 20:45:00|30|29.84|30|29.84|30.1|29.94|29.88|29.72|817
1646340600000|2022-03-03 20:50:00|30.01|29.85|29.83|29.67|30.12|29.96|29.71|29.55|1074
1646340900000|2022-03-03 20:55:00|29.82|29.66|29.66|29.5|29.9|29.74|29.66|29.5|1177
1646341200000|2022-03-03 21:00:00|29.67|29.51|29.64|29.48|29.72|29.56|29.61|29.45|577
1646341500000|2022-03-03 21:05:00|29.62|29.46|29.67|29.51|29.69|29.53|29.59|29.43|369
1646341800000|2022-03-03 21:10:00|29.62|29.46|29.61|29.45|29.62|29.46|29.57|29.41|246
1646343000000|2022-03-03 21:30:00|29.67|29.51|29.7|29.54|29.71|29.55|29.66|29.5|13
1646343300000|2022-03-03 21:35:00|29.69|29.53|29.77|29.61|29.77|29.61|29.67|29.51|38
1646343600000|2022-03-03 21:40:00|29.79|29.63|29.77|29.61|29.79|29.63|29.72|29.56|88
1646343900000|2022-03-03 21:45:00|29.74|29.58|29.72|29.56|29.74|29.58|29.72|29.56|89
1646344200000|2022-03-03 21:50:00|29.74|29.58|29.67|29.51|29.74|29.58|29.65|29.49|51
1646344500000|2022-03-03 21:55:00|29.66|29.5|29.63|29.47|29.68|29.51|29.61|29.43|127
1646348400000|2022-03-03 23:00:00|29.59|29.43|29.62|29.46|29.66|29.46|29.54|29.38|7
1646348700000|2022-03-03 23:05:00|29.65|29.49|29.65|29.49|29.69|29.53|29.65|29.49|7
1646349000000|2022-03-03 23:10:00|29.64|29.48|29.6|29.44|29.67|29.51|29.6|29.44|5
1646349300000|2022-03-03 23:15:00|29.59|29.43|29.62|29.46|29.65|29.49|29.59|29.43|18
1646349600000|2022-03-03 23:20:00|29.6|29.44|29.68|29.52|29.69|29.53|29.6|29.44|10
1646349900000|2022-03-03 23:25:00|29.66|29.5|29.65|29.49|29.69|29.53|29.65|29.49|0
1646350200000|2022-03-03 23:30:00|29.64|29.48|29.59|29.43|29.64|29.48|29.59|29.43|10
1646350800000|2022-03-03 23:40:00|29.6|29.44|29.59|29.43|29.6|29.44|29.59|29.43|9
1646351100000|2022-03-03 23:45:00|29.6|29.44|29.62|29.46|29.64|29.48|29.57|29.41|12
1646351400000|2022-03-03 23:50:00|29.61|29.45|29.59|29.43|29.62|29.46|29.59|29.43|0
1646351700000|2022-03-03 23:55:00|29.6|29.44|29.59|29.43|29.6|29.44|29.55|29.39|0
1646352000000|2022-03-04 00:00:00|29.6|29.44|29.64|29.48|29.7|29.54|29.59|29.43|102
1646352300000|2022-03-04 00:05:00|29.65|29.49|29.96|29.8|29.96|29.8|29.65|29.49|146
1646352600000|2022-03-04 00:10:00|29.94|29.78|30.03|29.87|30.25|30.09|29.91|29.75|315
1646352900000|2022-03-04 00:15:00|30.04|29.88|30.21|30.05|30.28|30.12|30.03|29.87|231
1646353200000|2022-03-04 00:20:00|30.2|30.04|30.52|30.36|30.57|30.41|30.17|30.01|203
1646353500000|2022-03-04 00:25:00|30.51|30.35|30.47|30.31|30.52|30.36|30.33|30.17|83
1646353800000|2022-03-04 00:30:00|30.5|30.34|30.71|30.55|30.71|30.55|30.45|30.29|206
1646354100000|2022-03-04 00:35:00|30.67|30.51|31.1|30.94|31.13|30.97|30.6|30.44|345
1646354400000|2022-03-04 00:40:00|31.11|30.95|31.35|31.19|31.4|31.24|31.1|30.94|262
1646354700000|2022-03-04 00:45:00|31.36|31.2|31.09|30.93|31.44|31.28|31.06|30.9|266
1646355000000|2022-03-04 00:50:00|31.04|30.88|31.45|31.29|31.45|31.29|31.04|30.88|229
1646355300000|2022-03-04 00:55:00|31.43|31.27|31.49|31.33|31.64|31.48|31.4|31.24|292
1646355600000|2022-03-04 01:00:00|31.48|31.32|31.06|30.9|31.68|31.52|31.06|30.9|159
1646355900000|2022-03-04 01:05:00|31.04|30.88|31.62|31.46|31.68|31.52|30.99|30.83|198
1646356200000|2022-03-04 01:10:00|31.6|31.44|31.45|31.29|31.82|31.66|31.38|31.22|196
1646356500000|2022-03-04 01:15:00|31.46|31.3|31.38|31.22|31.63|31.47|31.33|31.17|148
1646356800000|2022-03-04 01:20:00|31.39|31.23|30.89|30.73|31.43|31.27|30.83|30.67|201
1646357100000|2022-03-04 01:25:00|30.91|30.75|31.1|30.94|31.21|31.05|30.89|30.73|128
1646357400000|2022-03-04 01:30:00|31.09|30.93|30.82|30.66|31.15|30.99|30.82|30.66|81
1646357700000|2022-03-04 01:35:00|30.8|30.64|30.9|30.74|30.95|30.79|30.72|30.56|162
1646358000000|2022-03-04 01:40:00|30.89|30.73|30.89|30.73|31.06|30.9|30.84|30.68|40
1646358300000|2022-03-04 01:45:00|30.9|30.74|30.72|30.56|31|30.84|30.7|30.54|139
1646358600000|2022-03-04 01:50:00|30.71|30.55|30.44|30.28|30.72|30.56|30.34|30.18|217
1646358900000|2022-03-04 01:55:00|30.43|30.27|30.41|30.25|30.48|30.32|30.31|30.15|88
1646359200000|2022-03-04 02:00:00|30.37|30.21|30.66|30.5|30.74|30.58|30.36|30.2|104
1646359500000|2022-03-04 02:05:00|30.63|30.47|30.55|30.39|30.67|30.51|30.49|30.33|69
1646359800000|2022-03-04 02:10:00|30.56|30.4|30.49|30.33|30.61|30.45|30.41|30.25|52
1646360100000|2022-03-04 02:15:00|30.5|30.34|30.61|30.45|30.61|30.45|30.43|30.27|38
1646360400000|2022-03-04 02:20:00|30.6|30.44|30.62|30.46|30.67|30.51|30.51|30.35|37
1646360700000|2022-03-04 02:25:00|30.61|30.45|30.69|30.53|30.74|30.58|30.61|30.45|14
1646361000000|2022-03-04 02:30:00|30.67|30.51|30.59|30.43|30.67|30.51|30.57|30.41|13
1646361300000|2022-03-04 02:35:00|30.58|30.42|30.41|30.25|30.63|30.47|30.38|30.22|138
1646361600000|2022-03-04 02:40:00|30.44|30.28|30.52|30.36|30.57|30.41|30.4|30.24|25
1646361900000|2022-03-04 02:45:00|30.53|30.37|30.62|30.46|30.63|30.47|30.52|30.36|17
1646362200000|2022-03-04 02:50:00|30.63|30.47|30.74|30.58|30.87|30.71|30.58|30.42|82
1646362500000|2022-03-04 02:55:00|30.73|30.57|30.73|30.57|30.81|30.65|30.63|30.47|28
1646362800000|2022-03-04 03:00:00|30.72|30.56|30.68|30.52|30.73|30.57|30.57|30.41|12
1646363100000|2022-03-04 03:05:00|30.69|30.53|30.68|30.52|30.79|30.63|30.63|30.47|10
1646363400000|2022-03-04 03:10:00|30.67|30.51|30.74|30.58|30.87|30.71|30.67|30.51|71
1646363700000|2022-03-04 03:15:00|30.73|30.57|30.82|30.66|30.87|30.71|30.73|30.57|47
1646364000000|2022-03-04 03:20:00|30.8|30.64|30.69|30.53|30.84|30.68|30.68|30.52|52
1646364300000|2022-03-04 03:25:00|30.7|30.54|30.7|30.54|30.86|30.7|30.63|30.47|33
1646364600000|2022-03-04 03:30:00|30.72|30.56|30.74|30.58|30.76|30.6|30.68|30.52|22
1646364900000|2022-03-04 03:35:00|30.8|30.64|30.77|30.61|30.8|30.64|30.67|30.51|53
1646365200000|2022-03-04 03:40:00|30.78|30.62|30.84|30.68|30.89|30.73|30.78|30.62|43
1646365500000|2022-03-04 03:45:00|30.85|30.69|31.04|30.88|31.04|30.88|30.83|30.67|63
1646365800000|2022-03-04 03:50:00|31.02|30.86|30.9|30.74|31.07|30.91|30.88|30.72|28
1646366100000|2022-03-04 03:55:00|30.89|30.73|30.94|30.78|30.95|30.79|30.88|30.72|15
1646366400000|2022-03-04 04:00:00|30.93|30.77|30.95|30.79|30.95|30.79|30.88|30.72|9
1646366700000|2022-03-04 04:05:00|31|30.84|30.87|30.71|31|30.84|30.78|30.62|18
1646367000000|2022-03-04 04:10:00|30.88|30.72|30.89|30.73|30.9|30.74|30.83|30.67|10
1646367300000|2022-03-04 04:15:00|30.88|30.72|30.78|30.62|30.9|30.74|30.76|30.6|11
1646367600000|2022-03-04 04:20:00|30.81|30.65|30.89|30.73|30.9|30.74|30.78|30.62|5
1646367900000|2022-03-04 04:25:00|30.88|30.72|30.88|30.72|30.9|30.74|30.8|30.64|29
1646368200000|2022-03-04 04:30:00|30.87|30.71|30.9|30.74|30.96|30.8|30.83|30.67|20
1646368500000|2022-03-04 04:35:00|30.91|30.75|30.79|30.63|30.94|30.78|30.79|30.63|5
1646368800000|2022-03-04 04:40:00|30.8|30.64|30.8|30.64|30.83|30.67|30.73|30.57|21
1646369100000|2022-03-04 04:45:00|30.78|30.62|30.85|30.69|30.91|30.75|30.78|30.62|8
1646369400000|2022-03-04 04:50:00|30.83|30.67|30.78|30.62|30.84|30.68|30.78|30.62|5
1646369700000|2022-03-04 04:55:00|30.79|30.63|30.73|30.57|30.79|30.63|30.7|30.54|6
1646370000000|2022-03-04 05:00:00|30.72|30.56|30.61|30.45|30.73|30.57|30.61|30.45|10
1646370300000|2022-03-04 05:05:00|30.6|30.44|30.61|30.45|30.66|30.5|30.58|30.42|8
1646370600000|2022-03-04 05:10:00|30.6|30.44|30.48|30.32|30.61|30.45|30.45|30.29|45
1646370900000|2022-03-04 05:15:00|30.45|30.29|30.49|30.33|30.55|30.39|30.45|30.29|30
1646371200000|2022-03-04 05:20:00|30.48|30.32|30.5|30.34|30.55|30.39|30.45|30.29|7
1646371500000|2022-03-04 05:25:00|30.49|30.33|30.55|30.39|30.55|30.39|30.49|30.33|8
1646371800000|2022-03-04 05:30:00|30.54|30.38|30.49|30.33|30.54|30.38|30.49|30.33|9
1646372100000|2022-03-04 05:35:00|30.5|30.34|30.49|30.33|30.54|30.38|30.44|30.28|7
1646372400000|2022-03-04 05:40:00|30.5|30.34|30.59|30.43|30.61|30.45|30.49|30.33|10
1646372700000|2022-03-04 05:45:00|30.58|30.42|30.59|30.43|30.66|30.5|30.54|30.38|25
1646373000000|2022-03-04 05:50:00|30.54|30.38|30.48|30.32|30.59|30.43|30.48|30.32|8
1646373300000|2022-03-04 05:55:00|30.46|30.3|30.33|30.17|30.46|30.3|30.32|30.16|64
1646373600000|2022-03-04 06:00:00|30.34|30.18|30.25|30.09|30.43|30.27|30.25|30.09|57
1646373900000|2022-03-04 06:05:00|30.24|30.08|30.14|29.98|30.25|30.09|30.07|29.91|31
1646374200000|2022-03-04 06:10:00|30.13|29.97|30.18|30.02|30.19|30.03|30.12|29.96|29
1646374500000|2022-03-04 06:15:00|30.17|30.01|30.2|30.04|30.24|30.08|30.12|29.96|19
1646374800000|2022-03-04 06:20:00|30.19|30.03|30.24|30.08|30.27|30.11|30.19|30.03|10
1646375100000|2022-03-04 06:25:00|30.2|30.04|30.19|30.03|30.25|30.09|30.14|29.98|13
1646375400000|2022-03-04 06:30:00|30.21|30.05|30.3|30.14|30.36|30.2|30.19|30.03|22
1646375700000|2022-03-04 06:35:00|30.31|30.15|30.3|30.14|30.31|30.15|30.24|30.08|3
1646376000000|2022-03-04 06:40:00|30.31|30.15|30.33|30.17|30.38|30.22|30.31|30.15|75
1646376300000|2022-03-04 06:45:00|30.34|30.18|30.43|30.27|30.44|30.28|30.33|30.17|8
1646376600000|2022-03-04 06:50:00|30.42|30.26|30.38|30.22|30.44|30.28|30.33|30.17|43
1646376900000|2022-03-04 06:55:00|30.39|30.23|30.33|30.17|30.39|30.23|30.31|30.15|4
1646377200000|2022-03-04 07:00:00|30.32|30.16|30.24|30.08|30.39|30.23|30.18|30.02|62
1646377500000|2022-03-04 07:05:00|30.23|30.07|30.14|29.98|30.23|30.07|30.02|29.86|51
1646377800000|2022-03-04 07:10:00|30.16|30|30.31|30.15|30.34|30.18|30.14|29.98|33
1646378100000|2022-03-04 07:15:00|30.32|30.16|30.48|30.32|30.52|30.36|30.29|30.13|38
1646378400000|2022-03-04 07:20:00|30.47|30.31|30.36|30.2|30.48|30.32|30.3|30.14|47
1646378700000|2022-03-04 07:25:00|30.37|30.21|30.24|30.08|30.39|30.23|30.17|30.01|26
1646379000000|2022-03-04 07:30:00|30.23|30.07|30.26|30.1|30.29|30.13|30.17|30.01|14
1646379300000|2022-03-04 07:35:00|30.29|30.13|30.37|30.21|30.37|30.21|30.22|30.06|35
1646379600000|2022-03-04 07:40:00|30.36|30.2|30.34|30.18|30.42|30.26|30.34|30.18|18
1646379900000|2022-03-04 07:45:00|30.33|30.17|30.36|30.2|30.36|30.2|30.24|30.08|22
1646380200000|2022-03-04 07:50:00|30.35|30.19|30.33|30.17|30.41|30.25|30.31|30.15|20
1646380500000|2022-03-04 07:55:00|30.36|30.2|30.28|30.12|30.36|30.2|30.23|30.07|12
1646380800000|2022-03-04 08:00:00|30.26|30.1|30.41|30.25|30.41|30.25|30.1|29.94|103
1646381100000|2022-03-04 08:05:00|30.42|30.26|30.1|29.94|30.46|30.3|30.1|29.94|63
1646381400000|2022-03-04 08:10:00|30.09|29.93|30.05|29.89|30.11|29.95|30|29.84|192
1646381700000|2022-03-04 08:15:00|30.09|29.93|30.24|30.08|30.31|30.15|30.09|29.93|192
1646382000000|2022-03-04 08:20:00|30.23|30.07|30.17|30.01|30.28|30.12|30|29.84|35
1646382300000|2022-03-04 08:25:00|30.16|30|30.25|30.09|30.29|30.13|30.1|29.94|70
1646382600000|2022-03-04 08:30:00|30.24|30.08|30.54|30.38|30.54|30.38|30.24|30.08|86
1646382900000|2022-03-04 08:35:00|30.49|30.33|30.66|30.5|30.71|30.55|30.47|30.31|248
1646383200000|2022-03-04 08:40:00|30.67|30.51|30.69|30.53|30.74|30.58|30.59|30.43|103
1646383500000|2022-03-04 08:45:00|30.68|30.52|30.64|30.48|30.73|30.57|30.58|30.42|30
1646383800000|2022-03-04 08:50:00|30.63|30.47|30.71|30.55|30.79|30.63|30.62|30.46|66
1646384100000|2022-03-04 08:55:00|30.69|30.53|30.79|30.63|30.84|30.68|30.67|30.51|65
1646384400000|2022-03-04 09:00:00|30.8|30.64|30.84|30.68|30.91|30.75|30.74|30.58|122
1646384700000|2022-03-04 09:05:00|30.81|30.65|30.95|30.79|30.96|30.8|30.78|30.62|118
1646385000000|2022-03-04 09:10:00|30.94|30.78|31.03|30.87|31.03|30.87|30.91|30.75|133
1646385300000|2022-03-04 09:15:00|31.02|30.86|30.96|30.8|31.15|30.99|30.91|30.75|234
1646385600000|2022-03-04 09:20:00|30.98|30.82|31.25|31.09|31.45|31.29|30.96|30.8|500
1646385900000|2022-03-04 09:25:00|31.23|31.07|30.95|30.79|31.3|31.14|30.93|30.77|308
1646386200000|2022-03-04 09:30:00|30.94|30.78|30.91|30.75|31|30.84|30.74|30.58|135
1646386500000|2022-03-04 09:35:00|30.9|30.74|31.21|31.05|31.23|31.07|30.9|30.74|97
1646386800000|2022-03-04 09:40:00|31.23|31.07|31.05|30.89|31.33|31.17|31.03|30.87|254
1646387100000|2022-03-04 09:45:00|31.04|30.88|30.96|30.8|31.05|30.89|30.86|30.7|132
1646387400000|2022-03-04 09:50:00|30.98|30.82|31.05|30.89|31.1|30.94|30.88|30.72|43
1646387700000|2022-03-04 09:55:00|31.08|30.92|31|30.84|31.17|31.01|30.98|30.82|61
1646388000000|2022-03-04 10:00:00|31.01|30.85|30.91|30.75|31.13|30.97|30.91|30.75|66
1646388300000|2022-03-04 10:05:00|30.92|30.76|31|30.84|31|30.84|30.86|30.7|26
1646388600000|2022-03-04 10:10:00|30.99|30.83|31|30.84|31.05|30.89|30.93|30.77|55
1646388900000|2022-03-04 10:15:00|30.99|30.83|30.88|30.72|31|30.84|30.83|30.67|51
1646389200000|2022-03-04 10:20:00|30.89|30.73|30.72|30.56|30.96|30.8|30.71|30.55|95
1646389500000|2022-03-04 10:25:00|30.71|30.55|30.64|30.48|30.78|30.62|30.61|30.45|81
1646389800000|2022-03-04 10:30:00|30.65|30.49|30.81|30.65|30.82|30.66|30.64|30.48|126
1646390100000|2022-03-04 10:35:00|30.83|30.67|30.83|30.67|30.87|30.71|30.76|30.6|62
1646390400000|2022-03-04 10:40:00|30.84|30.68|30.93|30.77|30.93|30.77|30.81|30.65|38
1646390700000|2022-03-04 10:45:00|30.92|30.76|30.93|30.77|30.99|30.83|30.88|30.72|28
1646391000000|2022-03-04 10:50:00|30.9|30.74|31.06|30.9|31.09|30.93|30.88|30.72|35
1646391300000|2022-03-04 10:55:00|31.09|30.93|31.06|30.9|31.11|30.95|30.94|30.78|25
1646391600000|2022-03-04 11:00:00|31.05|30.89|31.04|30.88|31.18|31.02|31.01|30.85|42
1646391900000|2022-03-04 11:05:00|31.05|30.89|31.04|30.88|31.11|30.95|30.98|30.82|28
1646392200000|2022-03-04 11:10:00|31.05|30.89|31.2|31.04|31.21|31.05|31.01|30.85|43
1646392500000|2022-03-04 11:15:00|31.21|31.05|31.25|31.09|31.28|31.12|31.17|31.01|67
1646392800000|2022-03-04 11:20:00|31.23|31.07|31.01|30.85|31.28|31.12|30.98|30.82|101
1646393100000|2022-03-04 11:25:00|30.99|30.83|31.01|30.85|31.03|30.87|30.96|30.8|42
1646393400000|2022-03-04 11:30:00|30.99|30.83|30.96|30.8|31.07|30.91|30.96|30.8|50
1646393700000|2022-03-04 11:35:00|30.97|30.81|31.09|30.93|31.12|30.96|30.96|30.8|27
1646394000000|2022-03-04 11:40:00|31.08|30.92|31.02|30.86|31.13|30.97|30.97|30.81|18
1646394300000|2022-03-04 11:45:00|31.03|30.87|31.01|30.85|31.08|30.92|30.98|30.82|20
1646394600000|2022-03-04 11:50:00|31.04|30.88|30.94|30.78|31.06|30.9|30.91|30.75|42
1646394900000|2022-03-04 11:55:00|30.95|30.79|31.01|30.85|31.09|30.93|30.94|30.78|23
1646395200000|2022-03-04 12:00:00|31.03|30.87|30.98|30.82|31.06|30.9|30.96|30.8|74
1646395500000|2022-03-04 12:05:00|31.01|30.85|31.11|30.95|31.13|30.97|30.96|30.8|86
1646395800000|2022-03-04 12:10:00|31.13|30.97|31.28|31.12|31.31|31.15|31.13|30.97|103
1646396100000|2022-03-04 12:15:00|31.27|31.11|31.14|30.98|31.27|31.11|31.11|30.95|97
1646396400000|2022-03-04 12:20:00|31.15|30.99|31.21|31.05|31.23|31.07|31.11|30.95|16
1646396700000|2022-03-04 12:25:00|31.23|31.07|31.36|31.2|31.4|31.24|31.2|31.04|125
1646397000000|2022-03-04 12:30:00|31.35|31.19|31.36|31.2|31.41|31.25|31.32|31.16|88
1646397300000|2022-03-04 12:35:00|31.38|31.22|31.3|31.14|31.4|31.24|31.28|31.12|142
1646397600000|2022-03-04 12:40:00|31.29|31.13|31.16|31|31.34|31.18|31.16|31|108
1646397900000|2022-03-04 12:45:00|31.14|30.98|31.13|30.97|31.14|30.98|31.01|30.85|42
1646398200000|2022-03-04 12:50:00|31.1|30.94|31.19|31.03|31.27|31.11|31.1|30.94|43
1646398500000|2022-03-04 12:55:00|31.18|31.02|31.06|30.9|31.19|31.03|31.06|30.9|51
1646398800000|2022-03-04 13:00:00|31.07|30.91|31.04|30.88|31.11|30.95|30.99|30.83|112
1646399100000|2022-03-04 13:05:00|31.02|30.86|31.06|30.9|31.07|30.91|30.99|30.83|35
1646399400000|2022-03-04 13:10:00|31.05|30.89|31.04|30.88|31.09|30.93|31.04|30.88|20
1646399700000|2022-03-04 13:15:00|31.02|30.86|31.11|30.95|31.21|31.05|31.02|30.86|142
1646400000000|2022-03-04 13:20:00|31.1|30.94|31.09|30.93|31.12|30.96|30.99|30.83|69
1646400300000|2022-03-04 13:25:00|31.07|30.91|31.01|30.85|31.09|30.93|31|30.8|136
1646400600000|2022-03-04 13:30:00|31.02|30.86|30.75|30.59|31.02|30.86|30.53|30.37|404
1646400900000|2022-03-04 13:35:00|30.73|30.57|30.85|30.69|30.95|30.79|30.7|30.54|292
1646401200000|2022-03-04 13:40:00|30.84|30.68|31.02|30.86|31.02|30.86|30.75|30.59|163
1646401500000|2022-03-04 13:45:00|31.01|30.85|31.21|31.05|31.22|31.06|30.92|30.76|237
1646401800000|2022-03-04 13:50:00|31.22|31.06|31.17|31.01|31.26|31.1|31.09|30.93|203
1646402100000|2022-03-04 13:55:00|31.22|31.06|31.06|30.9|31.22|31.06|31.06|30.9|164
1646402400000|2022-03-04 14:00:00|31.11|30.95|31.11|30.95|31.14|30.98|31.01|30.85|161
1646402700000|2022-03-04 14:05:00|31.14|30.98|31.22|31.06|31.24|31.08|31.11|30.95|130
1646403000000|2022-03-04 14:10:00|31.24|31.08|31.17|31.01|31.27|31.11|31.11|30.95|151
1646403300000|2022-03-04 14:15:00|31.16|31|31.29|31.13|31.29|31.13|31.1|30.94|138
1646403600000|2022-03-04 14:20:00|31.27|31.11|31.26|31.1|31.27|31.11|31.14|30.98|224
1646403900000|2022-03-04 14:25:00|31.27|31.11|31.26|31.1|31.31|31.15|31.19|31.03|50
1646404200000|2022-03-04 14:30:00|31.21|31.05|30.95|30.79|31.21|31.05|30.87|30.71|1375
1646404500000|2022-03-04 14:35:00|30.99|30.83|31.18|31.02|31.19|31.03|30.87|30.71|619
1646404800000|2022-03-04 14:40:00|31.14|30.98|31.3|31.14|31.39|31.23|31.14|30.98|502
1646405100000|2022-03-04 14:45:00|31.29|31.13|31.56|31.4|31.56|31.4|31.24|31.08|579
1646405400000|2022-03-04 14:50:00|31.57|31.41|31.27|31.11|31.59|31.43|31.2|31.04|844
1646405700000|2022-03-04 14:55:00|31.25|31.09|31|30.84|31.39|31.23|30.95|30.79|732
1646406000000|2022-03-04 15:00:00|30.96|30.8|30.99|30.83|31.07|30.91|30.89|30.73|639
1646406300000|2022-03-04 15:05:00|30.98|30.82|31.22|31.06|31.24|31.08|30.98|30.82|563
1646406600000|2022-03-04 15:10:00|31.19|31.03|31.39|31.23|31.49|31.33|31.12|30.96|794
1646406900000|2022-03-04 15:15:00|31.37|31.21|31.32|31.16|31.49|31.33|31.32|31.16|879
1646407200000|2022-03-04 15:20:00|31.31|31.15|31.24|31.08|31.37|31.21|31.09|30.93|721
1646407500000|2022-03-04 15:25:00|31.26|31.1|31.12|30.96|31.31|31.15|31.06|30.9|912
1646407800000|2022-03-04 15:30:00|31.09|30.93|31.29|31.13|31.36|31.2|31.08|30.92|376
1646408100000|2022-03-04 15:35:00|31.3|31.14|31.21|31.05|31.31|31.15|31|30.84|654
1646408400000|2022-03-04 15:40:00|31.22|31.06|31.41|31.25|31.42|31.26|31.17|31.01|518
1646408700000|2022-03-04 15:45:00|31.42|31.26|31.48|31.32|31.56|31.4|31.36|31.2|556
1646409000000|2022-03-04 15:50:00|31.49|31.33|31.54|31.38|31.56|31.4|31.39|31.23|428
1646409300000|2022-03-04 15:55:00|31.55|31.39|31.69|31.53|31.74|31.58|31.52|31.36|551
1646409600000|2022-03-04 16:00:00|31.72|31.56|31.76|31.6|31.77|31.61|31.62|31.46|688
1646409900000|2022-03-04 16:05:00|31.75|31.59|31.86|31.7|31.88|31.72|31.74|31.58|368
1646410200000|2022-03-04 16:10:00|31.87|31.71|31.89|31.73|32.03|31.87|31.86|31.7|364
1646410500000|2022-03-04 16:15:00|31.84|31.68|31.64|31.48|31.91|31.75|31.57|31.41|699
1646410800000|2022-03-04 16:20:00|31.66|31.5|31.69|31.53|31.84|31.68|31.64|31.48|429
1646411100000|2022-03-04 16:25:00|31.7|31.54|31.76|31.6|31.81|31.65|31.62|31.46|554
1646411400000|2022-03-04 16:30:00|31.77|31.61|31.94|31.78|31.99|31.83|31.7|31.54|484
1646411700000|2022-03-04 16:35:00|31.93|31.77|31.94|31.78|32.17|32.01|31.88|31.72|717
1646412000000|2022-03-04 16:40:00|31.95|31.79|31.94|31.78|32.06|31.9|31.87|31.71|547
1646412300000|2022-03-04 16:45:00|31.99|31.83|31.83|31.67|32|31.84|31.77|31.61|553
1646412600000|2022-03-04 16:50:00|31.84|31.68|31.96|31.8|32.01|31.85|31.82|31.66|356
1646412900000|2022-03-04 16:55:00|31.94|31.78|31.96|31.8|32.02|31.86|31.91|31.75|520
1646413200000|2022-03-04 17:00:00|31.97|31.81|31.92|31.76|32.04|31.88|31.91|31.75|266
1646413500000|2022-03-04 17:05:00|31.96|31.8|31.96|31.8|32.09|31.93|31.91|31.75|428
1646413800000|2022-03-04 17:10:00|31.95|31.79|31.62|31.46|31.95|31.79|31.6|31.44|883
1646414100000|2022-03-04 17:15:00|31.63|31.47|31.65|31.49|31.67|31.51|31.49|31.33|482
1646414400000|2022-03-04 17:20:00|31.62|31.46|31.79|31.63|31.86|31.7|31.6|31.44|590
1646414700000|2022-03-04 17:25:00|31.8|31.64|31.62|31.46|31.86|31.7|31.55|31.39|493
1646415000000|2022-03-04 17:30:00|31.61|31.45|31.6|31.44|31.64|31.48|31.44|31.28|600
1646415300000|2022-03-04 17:35:00|31.59|31.43|31.5|31.34|31.64|31.48|31.5|31.34|426
1646415600000|2022-03-04 17:40:00|31.49|31.33|31.7|31.54|31.75|31.59|31.49|31.33|573
1646415900000|2022-03-04 17:45:00|31.69|31.53|31.59|31.43|31.75|31.59|31.55|31.39|300
1646416200000|2022-03-04 17:50:00|31.6|31.44|31.44|31.28|31.65|31.49|31.37|31.21|422
1646416500000|2022-03-04 17:55:00|31.43|31.27|31.27|31.11|31.43|31.27|31.2|31.04|445
1646416800000|2022-03-04 18:00:00|31.26|31.1|31.07|30.91|31.26|31.1|31.03|30.87|609
1646417100000|2022-03-04 18:05:00|31.08|30.92|30.98|30.82|31.08|30.92|30.93|30.77|382
1646417400000|2022-03-04 18:10:00|30.97|30.81|31.09|30.93|31.1|30.94|30.93|30.77|397
1646417700000|2022-03-04 18:15:00|31.08|30.92|31.24|31.08|31.34|31.18|31.08|30.92|380
1646418000000|2022-03-04 18:20:00|31.22|31.06|31.3|31.14|31.34|31.18|31.16|31|460
1646418300000|2022-03-04 18:25:00|31.29|31.13|31.4|31.24|31.4|31.24|31.25|31.09|283
1646418600000|2022-03-04 18:30:00|31.39|31.23|31.34|31.18|31.4|31.24|31.25|31.09|250
1646418900000|2022-03-04 18:35:00|31.32|31.16|31.12|30.96|31.35|31.19|31.1|30.94|317
1646419200000|2022-03-04 18:40:00|31.17|31.01|31.44|31.28|31.47|31.31|31.12|30.96|244
1646419500000|2022-03-04 18:45:00|31.43|31.27|31.5|31.34|31.5|31.34|31.42|31.26|277
1646419800000|2022-03-04 18:50:00|31.49|31.33|31.39|31.23|31.49|31.33|31.34|31.18|241
1646420100000|2022-03-04 18:55:00|31.34|31.18|31.62|31.46|31.62|31.46|31.32|31.16|428
1646420400000|2022-03-04 19:00:00|31.6|31.44|31.62|31.46|31.74|31.58|31.54|31.38|403
1646420700000|2022-03-04 19:05:00|31.64|31.48|31.61|31.45|31.69|31.53|31.57|31.41|545
1646421000000|2022-03-04 19:10:00|31.6|31.44|31.67|31.51|31.74|31.58|31.6|31.44|318
1646421300000|2022-03-04 19:15:00|31.66|31.5|31.67|31.51|31.79|31.63|31.65|31.49|312
1646421600000|2022-03-04 19:20:00|31.68|31.52|31.43|31.27|31.68|31.52|31.42|31.26|422
1646421900000|2022-03-04 19:25:00|31.42|31.26|31.5|31.34|31.58|31.42|31.3|31.14|745
1646422200000|2022-03-04 19:30:00|31.51|31.35|31.45|31.29|31.57|31.41|31.42|31.26|329
1646422500000|2022-03-04 19:35:00|31.46|31.3|31.6|31.44|31.65|31.49|31.43|31.27|477
1646422800000|2022-03-04 19:40:00|31.59|31.43|31.73|31.57|31.78|31.62|31.55|31.39|400
1646423100000|2022-03-04 19:45:00|31.77|31.61|31.78|31.62|31.8|31.64|31.68|31.52|460
1646423400000|2022-03-04 19:50:00|31.8|31.64|31.68|31.52|31.8|31.64|31.65|31.49|416
1646423700000|2022-03-04 19:55:00|31.67|31.51|31.87|31.71|31.87|31.71|31.62|31.46|452
1646424000000|2022-03-04 20:00:00|31.85|31.69|31.53|31.37|31.87|31.71|31.47|31.31|430
1646424300000|2022-03-04 20:05:00|31.55|31.39|31.63|31.47|31.65|31.49|31.4|31.24|329
1646424600000|2022-03-04 20:10:00|31.58|31.42|31.58|31.42|31.63|31.47|31.35|31.19|390
1646424900000|2022-03-04 20:15:00|31.57|31.41|31.51|31.35|31.62|31.46|31.39|31.23|474
1646425200000|2022-03-04 20:20:00|31.52|31.36|31.45|31.29|31.65|31.49|31.41|31.25|384
1646425500000|2022-03-04 20:25:00|31.42|31.26|31.15|30.99|31.46|31.3|31.03|30.87|708
1646425800000|2022-03-04 20:30:00|31.16|31|31.11|30.95|31.21|31.05|31.01|30.85|960
1646426100000|2022-03-04 20:35:00|31.1|30.94|31.15|30.99|31.25|31.09|30.98|30.82|785
1646426400000|2022-03-04 20:40:00|31.13|30.97|30.93|30.77|31.16|31|30.82|30.66|797
1646426700000|2022-03-04 20:45:00|30.95|30.79|31.21|31.05|31.21|31.05|30.85|30.69|722
1646427000000|2022-03-04 20:50:00|31.17|31.01|30.8|30.64|31.21|31.05|30.8|30.64|979
1646427300000|2022-03-04 20:55:00|30.76|30.6|30.89|30.73|30.89|30.73|30.68|30.52|1492
1646427600000|2022-03-04 21:00:00|30.93|30.77|30.97|30.81|31.09|30.93|30.89|30.73|730
1646427900000|2022-03-04 21:05:00|31.01|30.85|30.89|30.73|31.11|30.95|30.89|30.73|642
1646428200000|2022-03-04 21:10:00|30.86|30.7|30.98|30.82|31.03|30.87|30.86|30.7|724
1646429400000|2022-03-04 21:30:00|30.92|30.76|30.91|30.75|30.93|30.77|30.87|30.71|18
1646429700000|2022-03-04 21:35:00|30.92|30.76|30.97|30.81|30.98|30.82|30.86|30.7|38
1646430000000|2022-03-04 21:40:00|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|10
1646430300000|2022-03-04 21:45:00|30.96|30.8|31.02|30.86|31.02|30.86|30.92|30.76|109
1646430600000|2022-03-04 21:50:00|31.01|30.85|31.01|30.85|31.04|30.88|31.01|30.85|12
1646430900000|2022-03-04 21:55:00|31.03|30.87|31.08|30.92|31.12|30.96|31.02|30.86|90
1646607600000|2022-03-06 23:00:00|31.62|31.37|32.12|31.96|32.2|32.04|31.55|31.35|219
1646607900000|2022-03-06 23:05:00|32.06|31.9|31.95|31.79|32.1|31.94|31.9|31.74|92
1646608200000|2022-03-06 23:10:00|31.97|31.81|31.92|31.76|32.1|31.94|31.92|31.76|41
1646608500000|2022-03-06 23:15:00|31.94|31.78|31.96|31.8|32.01|31.85|31.78|31.62|32
1646608800000|2022-03-06 23:20:00|31.95|31.79|32.02|31.86|32.16|32|31.95|31.79|62
1646609100000|2022-03-06 23:25:00|32.03|31.87|32.05|31.89|32.1|31.94|31.92|31.76|41
1646609400000|2022-03-06 23:30:00|32.07|31.91|31.93|31.77|32.1|31.94|31.86|31.7|26
1646609700000|2022-03-06 23:35:00|31.94|31.78|31.86|31.7|32.04|31.88|31.86|31.7|24
1646610000000|2022-03-06 23:40:00|31.87|31.71|32.02|31.86|32.02|31.86|31.85|31.69|34
1646610300000|2022-03-06 23:45:00|32|31.84|32.09|31.93|32.11|31.95|31.97|31.81|33
1646610600000|2022-03-06 23:50:00|32.07|31.91|32.11|31.95|32.19|32.03|32.07|31.91|75
1646610900000|2022-03-06 23:55:00|32.13|31.97|32.01|31.85|32.16|32|31.99|31.83|50
1646611200000|2022-03-07 00:00:00|32.05|31.89|31.97|31.81|32.17|32.01|31.96|31.8|183
1646611500000|2022-03-07 00:05:00|31.96|31.8|31.88|31.72|31.96|31.8|31.86|31.7|75
1646611800000|2022-03-07 00:10:00|31.89|31.73|31.95|31.79|31.98|31.82|31.86|31.7|35
1646612100000|2022-03-07 00:15:00|31.93|31.77|31.93|31.77|32.03|31.87|31.91|31.75|19
1646612400000|2022-03-07 00:20:00|31.91|31.75|32|31.84|32.06|31.9|31.91|31.75|37
1646612700000|2022-03-07 00:25:00|32.01|31.85|32.06|31.9|32.12|31.96|32|31.84|40
1646613000000|2022-03-07 00:30:00|32.08|31.92|32.11|31.95|32.23|32.07|32.03|31.87|45
1646613300000|2022-03-07 00:35:00|32.14|31.98|32.17|32.01|32.2|32.04|32.11|31.95|27
1646613600000|2022-03-07 00:40:00|32.16|32|32.25|32.09|32.27|32.11|32.11|31.95|72
1646613900000|2022-03-07 00:45:00|32.28|32.12|32.19|32.03|32.28|32.12|32.15|31.99|61
1646614200000|2022-03-07 00:50:00|32.22|32.06|32.22|32.06|32.27|32.11|32.14|31.98|32
1646614500000|2022-03-07 00:55:00|32.2|32.04|32.22|32.06|32.25|32.09|32.14|31.98|38
1646614800000|2022-03-07 01:00:00|32.23|32.07|32.19|32.03|32.24|32.08|32.13|31.97|23
1646615100000|2022-03-07 01:05:00|32.21|32.05|32.2|32.04|32.24|32.08|32.11|31.95|35
1646615400000|2022-03-07 01:10:00|32.22|32.06|32.36|32.2|32.39|32.23|32.17|32.01|345
1646615700000|2022-03-07 01:15:00|32.34|32.18|32.39|32.23|32.58|32.42|32.34|32.18|201
1646616000000|2022-03-07 01:20:00|32.38|32.22|32.43|32.27|32.5|32.34|32.38|32.22|166
1646616300000|2022-03-07 01:25:00|32.41|32.25|32.53|32.37|32.58|32.42|32.41|32.25|73
1646616600000|2022-03-07 01:30:00|32.52|32.36|32.42|32.26|32.66|32.5|32.39|32.23|150
1646616900000|2022-03-07 01:35:00|32.44|32.28|32.42|32.26|32.47|32.31|32.41|32.25|24
1646617200000|2022-03-07 01:40:00|32.41|32.25|32.56|32.4|32.56|32.4|32.39|32.23|37
1646617500000|2022-03-07 01:45:00|32.54|32.38|32.47|32.31|32.56|32.4|32.45|32.29|15
1646617800000|2022-03-07 01:50:00|32.48|32.32|32.53|32.37|32.58|32.42|32.48|32.32|14
1646618100000|2022-03-07 01:55:00|32.54|32.38|32.58|32.42|32.62|32.46|32.53|32.37|24
1646618400000|2022-03-07 02:00:00|32.59|32.43|32.58|32.42|32.62|32.46|32.56|32.4|35
1646618700000|2022-03-07 02:05:00|32.59|32.43|32.56|32.4|32.64|32.48|32.56|32.4|27
1646619000000|2022-03-07 02:10:00|32.58|32.42|32.59|32.43|32.64|32.48|32.58|32.42|50
1646619300000|2022-03-07 02:15:00|32.56|32.4|32.48|32.32|32.57|32.41|32.42|32.26|53
1646619600000|2022-03-07 02:20:00|32.47|32.31|32.5|32.34|32.52|32.36|32.42|32.26|13
1646619900000|2022-03-07 02:25:00|32.48|32.32|32.48|32.32|32.5|32.34|32.47|32.31|6
1646620200000|2022-03-07 02:30:00|32.52|32.36|32.47|32.31|32.58|32.42|32.47|32.31|18
1646620500000|2022-03-07 02:35:00|32.48|32.32|32.53|32.37|32.58|32.42|32.47|32.31|8
1646620800000|2022-03-07 02:40:00|32.52|32.36|32.52|32.36|32.53|32.37|32.47|32.31|13
1646621100000|2022-03-07 02:45:00|32.53|32.37|32.58|32.42|32.58|32.42|32.53|32.37|22
1646621400000|2022-03-07 02:50:00|32.56|32.4|32.62|32.46|32.65|32.49|32.53|32.37|68
1646621700000|2022-03-07 02:55:00|32.6|32.44|32.59|32.43|32.62|32.46|32.54|32.38|12
1646622000000|2022-03-07 03:00:00|32.58|32.42|32.59|32.43|32.59|32.43|32.54|32.38|5
1646622300000|2022-03-07 03:05:00|32.58|32.42|32.53|32.37|32.59|32.43|32.53|32.37|16
1646622600000|2022-03-07 03:10:00|32.54|32.38|32.58|32.42|32.58|32.42|32.52|32.36|6
1646622900000|2022-03-07 03:15:00|32.56|32.4|32.53|32.37|32.58|32.42|32.53|32.37|9
1646623200000|2022-03-07 03:20:00|32.51|32.35|32.35|32.19|32.53|32.37|32.3|32.14|47
1646623500000|2022-03-07 03:25:00|32.33|32.17|32.19|32.03|32.35|32.19|32.11|31.95|89
1646623800000|2022-03-07 03:30:00|32.21|32.05|32.25|32.09|32.3|32.14|32.18|32.02|18
1646624100000|2022-03-07 03:35:00|32.24|32.08|32.29|32.13|32.35|32.19|32.24|32.08|15
1646624400000|2022-03-07 03:40:00|32.3|32.14|32.3|32.14|32.32|32.16|32.24|32.08|25
1646624700000|2022-03-07 03:45:00|32.29|32.13|32.24|32.08|32.35|32.19|32.22|32.06|3
1646625000000|2022-03-07 03:50:00|32.26|32.1|32.27|32.11|32.29|32.13|32.24|32.08|6
1646625300000|2022-03-07 03:55:00|32.25|32.09|32.35|32.19|32.38|32.22|32.24|32.08|12
1646625600000|2022-03-07 04:00:00|32.34|32.18|32.38|32.22|32.38|32.22|32.23|32.07|9
1646625900000|2022-03-07 04:05:00|32.35|32.19|32.29|32.13|32.38|32.22|32.29|32.13|30
1646626200000|2022-03-07 04:10:00|32.31|32.15|32.32|32.16|32.34|32.18|32.25|32.09|14
1646626500000|2022-03-07 04:15:00|32.29|32.13|32.27|32.11|32.29|32.13|32.24|32.08|58
1646626800000|2022-03-07 04:20:00|32.28|32.12|32.23|32.07|32.28|32.12|32.17|32.01|23
1646627100000|2022-03-07 04:25:00|32.22|32.06|32.19|32.03|32.22|32.06|32.16|32|14
1646627400000|2022-03-07 04:30:00|32.17|32.01|32.2|32.04|32.22|32.06|32.14|31.98|14
1646627700000|2022-03-07 04:35:00|32.19|32.03|32.2|32.04|32.22|32.06|32.17|32.01|9
1646628000000|2022-03-07 04:40:00|32.17|32.01|32.12|31.96|32.2|32.04|32.11|31.95|12
1646628300000|2022-03-07 04:45:00|32.11|31.95|32.11|31.95|32.14|31.98|32.1|31.94|13
1646628600000|2022-03-07 04:50:00|32.13|31.97|32.11|31.95|32.14|31.98|32.11|31.95|6
1646628900000|2022-03-07 04:55:00|32.1|31.94|32|31.84|32.11|31.95|32|31.84|21
1646629200000|2022-03-07 05:00:00|32.03|31.87|32.11|31.95|32.11|31.95|32.01|31.85|25
1646629500000|2022-03-07 05:05:00|32.09|31.93|32.01|31.85|32.11|31.95|32.01|31.85|11
1646629800000|2022-03-07 05:10:00|32.03|31.87|31.94|31.78|32.03|31.87|31.9|31.74|70
1646630100000|2022-03-07 05:15:00|31.95|31.79|31.69|31.53|31.95|31.79|31.64|31.48|116
1646630400000|2022-03-07 05:20:00|31.71|31.55|31.71|31.55|31.72|31.56|31.54|31.38|70
1646630700000|2022-03-07 05:25:00|31.72|31.56|31.85|31.69|31.88|31.72|31.72|31.56|25
1646631000000|2022-03-07 05:30:00|31.87|31.71|32.03|31.87|32.08|31.92|31.85|31.69|48
1646631300000|2022-03-07 05:35:00|32.04|31.88|32.06|31.9|32.11|31.95|32.04|31.88|19
1646631600000|2022-03-07 05:40:00|32.05|31.89|32.11|31.95|32.12|31.96|32.04|31.88|7
1646631900000|2022-03-07 05:45:00|32.12|31.96|32.12|31.96|32.12|31.96|32.06|31.9|3
1646632200000|2022-03-07 05:50:00|32.11|31.95|32.06|31.9|32.12|31.96|32.06|31.9|3
1646632500000|2022-03-07 05:55:00|32.01|31.85|32.06|31.9|32.09|31.93|32|31.84|14
1646632800000|2022-03-07 06:00:00|32.07|31.91|32.14|31.98|32.25|32.09|32.06|31.9|36
1646633100000|2022-03-07 06:05:00|32.12|31.96|32.06|31.9|32.12|31.96|32|31.84|20
1646633400000|2022-03-07 06:10:00|32.07|31.91|32.07|31.91|32.08|31.92|32.02|31.86|7
1646633700000|2022-03-07 06:15:00|32.05|31.89|32.17|32.01|32.22|32.06|32.02|31.86|12
1646634000000|2022-03-07 06:20:00|32.19|32.03|32.19|32.03|32.22|32.06|32.14|31.98|12
1646634300000|2022-03-07 06:25:00|32.17|32.01|32.02|31.86|32.17|32.01|32.02|31.86|22
1646634600000|2022-03-07 06:30:00|32.04|31.88|31.96|31.8|32.05|31.89|31.93|31.77|16
1646634900000|2022-03-07 06:35:00|31.99|31.83|32.1|31.94|32.13|31.97|31.98|31.82|29
1646635200000|2022-03-07 06:40:00|32.13|31.97|32.1|31.94|32.15|31.99|32.03|31.87|18
1646635500000|2022-03-07 06:45:00|32.13|31.97|31.92|31.76|32.15|31.99|31.92|31.76|74
1646635800000|2022-03-07 06:50:00|31.91|31.75|31.98|31.82|32|31.84|31.9|31.74|85
1646636100000|2022-03-07 06:55:00|32|31.84|31.91|31.75|32|31.84|31.91|31.75|11
1646636400000|2022-03-07 07:00:00|31.93|31.77|32.08|31.92|32.11|31.95|31.83|31.67|77
1646636700000|2022-03-07 07:05:00|32.07|31.91|31.92|31.76|32.16|32|31.85|31.69|116
1646637000000|2022-03-07 07:10:00|31.9|31.74|31.82|31.66|31.95|31.79|31.79|31.63|28
1646637300000|2022-03-07 07:15:00|31.79|31.63|31.72|31.56|31.79|31.63|31.58|31.42|277
1646637600000|2022-03-07 07:20:00|31.7|31.54|31.73|31.57|31.74|31.58|31.66|31.5|59
1646637900000|2022-03-07 07:25:00|31.75|31.59|31.78|31.62|31.83|31.67|31.67|31.51|50
1646638200000|2022-03-07 07:30:00|31.8|31.64|31.91|31.75|31.94|31.78|31.78|31.62|56
1646638500000|2022-03-07 07:35:00|31.94|31.78|32.26|32.1|32.27|32.11|31.94|31.78|106
1646638800000|2022-03-07 07:40:00|32.24|32.08|32.38|32.22|32.43|32.27|32.24|32.08|85
1646639100000|2022-03-07 07:45:00|32.36|32.2|32.26|32.1|32.39|32.23|32.12|31.96|97
1646639400000|2022-03-07 07:50:00|32.24|32.08|32.46|32.3|32.49|32.33|32.23|32.07|98
1646639700000|2022-03-07 07:55:00|32.47|32.31|32.49|32.33|32.55|32.39|32.38|32.22|125
1646640000000|2022-03-07 08:00:00|32.46|32.3|32.38|32.22|32.47|32.31|32.2|32.04|189
1646640300000|2022-03-07 08:05:00|32.37|32.21|32.32|32.16|32.38|32.22|32.13|31.97|198
1646640600000|2022-03-07 08:10:00|32.29|32.13|32.51|32.35|32.59|32.43|32.21|32.05|151
1646640900000|2022-03-07 08:15:00|32.54|32.38|32.7|32.54|32.76|32.6|32.37|32.21|200
1646641200000|2022-03-07 08:20:00|32.68|32.52|33.04|32.88|33.04|32.88|32.65|32.49|379
1646641500000|2022-03-07 08:25:00|33.05|32.89|32.94|32.78|33.07|32.91|32.8|32.64|224
1646641800000|2022-03-07 08:30:00|32.96|32.8|32.97|32.81|33.09|32.93|32.91|32.75|151
1646642100000|2022-03-07 08:35:00|33|32.84|32.81|32.65|33.05|32.89|32.65|32.49|363
1646642400000|2022-03-07 08:40:00|32.8|32.64|32.77|32.61|32.87|32.71|32.66|32.5|130
1646642700000|2022-03-07 08:45:00|32.78|32.62|32.72|32.56|32.83|32.67|32.6|32.44|82
1646643000000|2022-03-07 08:50:00|32.73|32.57|32.6|32.44|32.73|32.57|32.5|32.34|92
1646643300000|2022-03-07 08:55:00|32.59|32.43|32.43|32.27|32.6|32.44|32.32|32.16|59
1646643600000|2022-03-07 09:00:00|32.42|32.26|32.35|32.19|32.43|32.27|32.32|32.16|112
1646643900000|2022-03-07 09:05:00|32.36|32.2|32.05|31.89|32.36|32.2|32.02|31.86|116
1646644200000|2022-03-07 09:10:00|32.04|31.88|32.09|31.93|32.15|31.99|32|31.84|61
1646644500000|2022-03-07 09:15:00|32.07|31.91|32.3|32.14|32.36|32.2|32.07|31.91|76
1646644800000|2022-03-07 09:20:00|32.27|32.11|32.35|32.19|32.41|32.25|32.2|32.04|124
1646645100000|2022-03-07 09:25:00|32.32|32.16|32.33|32.17|32.41|32.25|32.24|32.08|77
1646645400000|2022-03-07 09:30:00|32.31|32.15|32.52|32.36|32.57|32.41|32.28|32.12|62
1646645700000|2022-03-07 09:35:00|32.55|32.39|32.53|32.37|32.58|32.42|32.41|32.25|60
1646646000000|2022-03-07 09:40:00|32.55|32.39|32.43|32.27|32.58|32.42|32.32|32.16|91
1646646300000|2022-03-07 09:45:00|32.42|32.26|32.54|32.38|32.64|32.48|32.42|32.26|72
1646646600000|2022-03-07 09:50:00|32.56|32.4|32.45|32.29|32.61|32.45|32.42|32.26|55
1646646900000|2022-03-07 09:55:00|32.47|32.31|32.32|32.16|32.48|32.32|32.26|32.1|74
1646647200000|2022-03-07 10:00:00|32.34|32.18|32.35|32.19|32.43|32.27|32.26|32.1|65
1646647500000|2022-03-07 10:05:00|32.37|32.21|32.34|32.18|32.45|32.29|32.23|32.07|41
1646647800000|2022-03-07 10:10:00|32.32|32.16|32.19|32.03|32.38|32.22|32.16|32|31
1646648100000|2022-03-07 10:15:00|32.17|32.01|32.27|32.11|32.32|32.16|32.16|32|20
1646648400000|2022-03-07 10:20:00|32.26|32.1|32.22|32.06|32.29|32.13|32.19|32.03|9
1646648700000|2022-03-07 10:25:00|32.21|32.05|32.49|32.33|32.49|32.33|32.16|32|117
1646649000000|2022-03-07 10:30:00|32.48|32.32|32.48|32.32|32.56|32.4|32.44|32.28|74
1646649300000|2022-03-07 10:35:00|32.49|32.33|32.54|32.38|32.56|32.4|32.38|32.22|48
1646649600000|2022-03-07 10:40:00|32.56|32.4|32.46|32.3|32.56|32.4|32.42|32.26|40
1646649900000|2022-03-07 10:45:00|32.44|32.28|32.33|32.17|32.48|32.32|32.3|32.14|51
1646650200000|2022-03-07 10:50:00|32.32|32.16|32.32|32.16|32.38|32.22|32.27|32.11|35
1646650500000|2022-03-07 10:55:00|32.3|32.14|32.56|32.4|32.58|32.42|32.25|32.09|80
1646650800000|2022-03-07 11:00:00|32.54|32.38|32.59|32.43|32.64|32.48|32.48|32.32|77
1646651100000|2022-03-07 11:05:00|32.56|32.4|32.53|32.37|32.67|32.51|32.52|32.36|66
1646651400000|2022-03-07 11:10:00|32.52|32.36|32.38|32.22|32.53|32.37|32.35|32.19|72
1646651700000|2022-03-07 11:15:00|32.4|32.24|32.43|32.27|32.65|32.49|32.38|32.22|176
1646652000000|2022-03-07 11:20:00|32.44|32.28|32.32|32.16|32.46|32.3|32.25|32.09|81
1646652300000|2022-03-07 11:25:00|32.34|32.18|32.38|32.22|32.4|32.24|32.27|32.11|55
1646652600000|2022-03-07 11:30:00|32.4|32.24|32.32|32.16|32.4|32.24|32.28|32.12|32
1646652900000|2022-03-07 11:35:00|32.33|32.17|32.38|32.22|32.43|32.27|32.27|32.11|46
1646653200000|2022-03-07 11:40:00|32.39|32.23|32.27|32.11|32.43|32.27|32.22|32.06|50
1646653500000|2022-03-07 11:45:00|32.26|32.1|32.2|32.04|32.27|32.11|32.2|32.04|56
1646653800000|2022-03-07 11:50:00|32.18|32.02|31.98|31.82|32.2|32.04|31.93|31.77|132
1646654100000|2022-03-07 11:55:00|31.97|31.81|31.92|31.76|31.98|31.82|31.88|31.72|57
1646654400000|2022-03-07 12:00:00|31.94|31.78|31.55|31.39|31.94|31.78|31.54|31.38|216
1646654700000|2022-03-07 12:05:00|31.56|31.4|31.7|31.54|31.8|31.64|31.55|31.39|275
1646655000000|2022-03-07 12:10:00|31.65|31.49|31.65|31.49|31.7|31.54|31.54|31.38|117
1646655300000|2022-03-07 12:15:00|31.64|31.48|31.43|31.27|31.7|31.54|31.4|31.24|132
1646655600000|2022-03-07 12:20:00|31.44|31.28|31.43|31.27|31.58|31.42|31.35|31.19|110
1646655900000|2022-03-07 12:25:00|31.42|31.26|31.31|31.15|31.64|31.48|31.3|31.14|292
1646656200000|2022-03-07 12:30:00|31.32|31.16|31.36|31.2|31.47|31.31|31.24|31.08|116
1646656500000|2022-03-07 12:35:00|31.37|31.21|31.39|31.23|31.46|31.3|31.32|31.16|98
1646656800000|2022-03-07 12:40:00|31.4|31.24|31.47|31.31|31.57|31.41|31.39|31.23|87
1646657100000|2022-03-07 12:45:00|31.46|31.3|31.67|31.51|31.68|31.52|31.4|31.24|104
1646657400000|2022-03-07 12:50:00|31.68|31.52|31.49|31.33|31.68|31.52|31.45|31.29|116
1646657700000|2022-03-07 12:55:00|31.47|31.31|31.68|31.52|31.73|31.57|31.45|31.29|68
1646658000000|2022-03-07 13:00:00|31.67|31.51|31.73|31.57|31.74|31.58|31.62|31.46|101
1646658300000|2022-03-07 13:05:00|31.71|31.55|31.5|31.34|31.74|31.58|31.5|31.34|113
1646658600000|2022-03-07 13:10:00|31.51|31.35|31.5|31.34|31.52|31.36|31.42|31.26|147
1646658900000|2022-03-07 13:15:00|31.49|31.33|31.39|31.23|31.52|31.36|31.39|31.23|201
1646659200000|2022-03-07 13:20:00|31.37|31.21|31.45|31.29|31.51|31.35|31.29|31.13|216
1646659500000|2022-03-07 13:25:00|31.44|31.28|31.47|31.31|31.52|31.36|31.4|31.24|322
1646659800000|2022-03-07 13:30:00|31.43|31.27|31.24|31.08|31.48|31.32|31.22|31.06|285
1646660100000|2022-03-07 13:35:00|31.25|31.09|31.13|30.97|31.25|31.09|31.08|30.92|150
1646660400000|2022-03-07 13:40:00|31.14|30.98|31.19|31.03|31.25|31.09|31.08|30.92|152
1646660700000|2022-03-07 13:45:00|31.21|31.05|31.08|30.92|31.25|31.09|31.03|30.87|164
1646661000000|2022-03-07 13:50:00|31.09|30.93|31.14|30.98|31.24|31.08|31.07|30.91|59
1646661300000|2022-03-07 13:55:00|31.13|30.97|31.08|30.92|31.16|31|31.03|30.87|65
1646661600000|2022-03-07 14:00:00|31.09|30.93|30.93|30.77|31.15|30.99|30.92|30.76|281
1646661900000|2022-03-07 14:05:00|30.92|30.76|30.8|30.64|30.97|30.81|30.75|30.59|480
1646662200000|2022-03-07 14:10:00|30.77|30.61|30.85|30.69|30.92|30.76|30.77|30.61|153
1646662500000|2022-03-07 14:15:00|30.84|30.68|30.85|30.69|30.97|30.81|30.82|30.66|87
1646662800000|2022-03-07 14:20:00|30.86|30.7|30.75|30.59|30.87|30.71|30.65|30.49|137
1646663100000|2022-03-07 14:25:00|30.76|30.6|30.87|30.71|30.88|30.72|30.7|30.54|34
1646663400000|2022-03-07 14:30:00|30.88|30.72|31.29|31.13|31.3|31.14|30.84|30.68|867
1646663700000|2022-03-07 14:35:00|31.3|31.14|31.26|31.1|31.42|31.26|31.19|31.03|691
1646664000000|2022-03-07 14:40:00|31.31|31.15|31.56|31.4|31.65|31.49|31.25|31.09|451
1646664300000|2022-03-07 14:45:00|31.57|31.41|31.59|31.43|31.7|31.54|31.47|31.31|450
1646664600000|2022-03-07 14:50:00|31.58|31.42|31.37|31.21|31.64|31.48|31.37|31.21|432
1646664900000|2022-03-07 14:55:00|31.39|31.23|31.63|31.47|31.63|31.47|31.21|31.05|549
1646665200000|2022-03-07 15:00:00|31.65|31.49|31.4|31.24|31.68|31.52|31.39|31.23|691
1646665500000|2022-03-07 15:05:00|31.44|31.28|31.3|31.14|31.5|31.34|31.19|31.03|636
1646665800000|2022-03-07 15:10:00|31.29|31.13|31.5|31.34|31.51|31.35|31.24|31.08|498
1646666100000|2022-03-07 15:15:00|31.46|31.3|31.41|31.25|31.48|31.32|31.31|31.15|605
1646666400000|2022-03-07 15:20:00|31.4|31.24|31.5|31.34|31.5|31.34|31.3|31.14|607
1646666700000|2022-03-07 15:25:00|31.51|31.35|31.52|31.36|31.56|31.4|31.41|31.25|461
1646667000000|2022-03-07 15:30:00|31.53|31.37|31.53|31.37|31.62|31.46|31.4|31.24|402
1646667300000|2022-03-07 15:35:00|31.55|31.39|31.54|31.38|31.6|31.44|31.46|31.3|502
1646667600000|2022-03-07 15:40:00|31.53|31.37|31.65|31.49|31.71|31.55|31.44|31.28|515
1646667900000|2022-03-07 15:45:00|31.64|31.48|31.8|31.64|31.8|31.64|31.53|31.37|325
1646668200000|2022-03-07 15:50:00|31.82|31.66|31.9|31.74|31.9|31.74|31.64|31.48|452
1646668500000|2022-03-07 15:55:00|31.89|31.73|31.85|31.69|31.95|31.79|31.79|31.63|429
1646668800000|2022-03-07 16:00:00|31.87|31.71|31.8|31.64|31.92|31.76|31.8|31.64|447
1646669100000|2022-03-07 16:05:00|31.79|31.63|31.46|31.3|31.79|31.63|31.41|31.25|507
1646669400000|2022-03-07 16:10:00|31.47|31.31|31.52|31.36|31.56|31.4|31.35|31.19|408
1646669700000|2022-03-07 16:15:00|31.51|31.35|31.38|31.22|31.51|31.35|31.32|31.16|490
1646670000000|2022-03-07 16:20:00|31.33|31.17|31.43|31.27|31.43|31.27|31.28|31.12|233
1646670300000|2022-03-07 16:25:00|31.4|31.24|31.44|31.28|31.48|31.32|31.35|31.19|359
1646670600000|2022-03-07 16:30:00|31.49|31.33|31.64|31.48|31.71|31.55|31.43|31.27|455
1646670900000|2022-03-07 16:35:00|31.63|31.47|31.81|31.65|31.81|31.65|31.61|31.45|325
1646671200000|2022-03-07 16:40:00|31.82|31.66|31.82|31.66|31.93|31.77|31.78|31.62|407
1646671500000|2022-03-07 16:45:00|31.83|31.67|31.61|31.45|31.83|31.67|31.54|31.38|263
1646671800000|2022-03-07 16:50:00|31.62|31.46|31.77|31.61|31.77|31.61|31.62|31.46|182
1646672100000|2022-03-07 16:55:00|31.78|31.62|31.97|31.81|31.98|31.82|31.77|31.61|261
1646672400000|2022-03-07 17:00:00|31.98|31.82|32.09|31.93|32.14|31.98|31.92|31.76|384
1646672700000|2022-03-07 17:05:00|32.1|31.94|32.03|31.87|32.14|31.98|32.03|31.87|379
1646673000000|2022-03-07 17:10:00|32.02|31.86|32.03|31.87|32.09|31.93|31.93|31.77|330
1646673300000|2022-03-07 17:15:00|32.04|31.88|32.18|32.02|32.2|32.04|31.92|31.76|257
1646673600000|2022-03-07 17:20:00|32.19|32.03|32.35|32.19|32.4|32.24|32.13|31.97|316
1646673900000|2022-03-07 17:25:00|32.34|32.18|32.19|32.03|32.35|32.19|32.18|32.02|320
1646674200000|2022-03-07 17:30:00|32.24|32.08|32.18|32.02|32.3|32.14|32.13|31.97|396
1646674500000|2022-03-07 17:35:00|32.19|32.03|32.14|31.98|32.31|32.15|32.05|31.89|361
1646674800000|2022-03-07 17:40:00|32.16|32|32.2|32.04|32.2|32.04|31.99|31.83|285
1646675100000|2022-03-07 17:45:00|32.19|32.03|32.03|31.87|32.2|32.04|32|31.84|544
1646675400000|2022-03-07 17:50:00|32.04|31.88|32.06|31.9|32.14|31.98|31.86|31.7|577
1646675700000|2022-03-07 17:55:00|32.07|31.91|32.06|31.9|32.19|32.03|32.01|31.85|452
1646676000000|2022-03-07 18:00:00|32.07|31.91|31.95|31.79|32.11|31.95|31.84|31.68|271
1646676300000|2022-03-07 18:05:00|31.94|31.78|32.06|31.9|32.06|31.9|31.89|31.73|181
1646676600000|2022-03-07 18:10:00|32.01|31.85|32.14|31.98|32.19|32.03|32.01|31.85|291
1646676900000|2022-03-07 18:15:00|32.15|31.99|32.21|32.05|32.26|32.1|32.11|31.95|330
1646677200000|2022-03-07 18:20:00|32.22|32.06|32.16|32|32.27|32.11|32.11|31.95|285
1646677500000|2022-03-07 18:25:00|32.15|31.99|32.15|31.99|32.15|31.99|32|31.84|195
1646677800000|2022-03-07 18:30:00|32.1|31.94|32.19|32.03|32.25|32.09|32.02|31.86|175
1646678100000|2022-03-07 18:35:00|32.2|32.04|32.09|31.93|32.2|32.04|32.02|31.86|256
1646678400000|2022-03-07 18:40:00|32.07|31.91|32.07|31.91|32.14|31.98|31.96|31.8|138
1646678700000|2022-03-07 18:45:00|32.06|31.9|32.07|31.91|32.12|31.96|32.01|31.85|180
1646679000000|2022-03-07 18:50:00|32.06|31.9|32.06|31.9|32.07|31.91|31.95|31.79|282
1646679300000|2022-03-07 18:55:00|32.01|31.85|32.18|32.02|32.2|32.04|32.01|31.85|350
1646679600000|2022-03-07 19:00:00|32.17|32.01|32.28|32.12|32.28|32.12|32.06|31.9|291
1646679900000|2022-03-07 19:05:00|32.27|32.11|32.32|32.16|32.33|32.17|32.22|32.06|325
1646680200000|2022-03-07 19:10:00|32.33|32.17|32.21|32.05|32.33|32.17|32.15|31.99|282
1646680500000|2022-03-07 19:15:00|32.2|32.04|32.05|31.89|32.26|32.1|32.04|31.88|179
1646680800000|2022-03-07 19:20:00|32.07|31.91|32.31|32.15|32.32|32.16|32.04|31.88|499
1646681100000|2022-03-07 19:25:00|32.29|32.13|32.27|32.11|32.32|32.16|32.21|32.05|164
1646681400000|2022-03-07 19:30:00|32.28|32.12|32.33|32.17|32.35|32.19|32.27|32.11|127
1646681700000|2022-03-07 19:35:00|32.35|32.19|32.27|32.11|32.42|32.26|32.27|32.11|198
1646682000000|2022-03-07 19:40:00|32.29|32.13|32.48|32.32|32.56|32.4|32.26|32.1|242
1646682300000|2022-03-07 19:45:00|32.5|32.34|32.42|32.26|32.58|32.42|32.42|32.26|218
1646682600000|2022-03-07 19:50:00|32.38|32.22|32.54|32.38|32.54|32.38|32.37|32.21|238
1646682900000|2022-03-07 19:55:00|32.53|32.37|32.44|32.28|32.53|32.37|32.33|32.17|281
1646683200000|2022-03-07 20:00:00|32.43|32.27|32.52|32.36|32.58|32.42|32.38|32.22|233
1646683500000|2022-03-07 20:05:00|32.53|32.37|32.58|32.42|32.64|32.48|32.48|32.32|337
1646683800000|2022-03-07 20:10:00|32.59|32.43|32.74|32.58|32.79|32.63|32.58|32.42|324
1646684100000|2022-03-07 20:15:00|32.75|32.59|32.74|32.58|32.8|32.64|32.65|32.49|391
1646684400000|2022-03-07 20:20:00|32.75|32.59|32.65|32.49|32.75|32.59|32.59|32.43|320
1646684700000|2022-03-07 20:25:00|32.64|32.48|32.64|32.48|32.65|32.49|32.49|32.33|469
1646685000000|2022-03-07 20:30:00|32.69|32.53|32.7|32.54|32.79|32.63|32.64|32.48|453
1646685300000|2022-03-07 20:35:00|32.71|32.55|32.9|32.74|32.9|32.74|32.7|32.54|365
1646685600000|2022-03-07 20:40:00|32.91|32.75|32.7|32.54|32.95|32.79|32.65|32.49|478
1646685900000|2022-03-07 20:45:00|32.75|32.59|32.98|32.82|33.03|32.87|32.75|32.59|479
1646686200000|2022-03-07 20:50:00|32.99|32.83|33.14|32.98|33.19|33.03|32.82|32.66|851
1646686500000|2022-03-07 20:55:00|33.13|32.97|33.38|33.22|33.44|33.28|32.9|32.74|2186
1646686800000|2022-03-07 21:00:00|33.39|33.23|33.37|33.21|33.39|33.23|33.23|33.07|839
1646687100000|2022-03-07 21:05:00|33.38|33.22|33.39|33.23|33.44|33.28|33.32|33.16|541
1646687400000|2022-03-07 21:10:00|33.37|33.21|33.24|33.08|33.37|33.21|33.22|33.06|413
1646688600000|2022-03-07 21:30:00|33.35|33.19|33.28|33.12|33.39|33.23|33.28|33.12|16
1646688900000|2022-03-07 21:35:00|33.3|33.14|33.35|33.19|33.38|33.22|33.24|33.08|26
1646689200000|2022-03-07 21:40:00|33.34|33.18|33.23|33.07|33.34|33.18|33.23|33.07|42
1646689500000|2022-03-07 21:45:00|33.18|33.02|33.23|33.07|33.27|33.11|33.18|33.02|57
1646689800000|2022-03-07 21:50:00|33.25|33.09|33.33|33.17|33.33|33.17|33.23|33.07|20
1646690100000|2022-03-07 21:55:00|33.32|33.16|33.33|33.17|33.35|33.19|33.28|33.12|154
1646694000000|2022-03-07 23:00:00|33.38|33.22|33.29|33.13|33.45|33.29|33.22|33.06|72
1646694300000|2022-03-07 23:05:00|33.32|33.16|33.34|33.18|33.41|33.25|33.3|33.14|19
1646694600000|2022-03-07 23:10:00|33.32|33.16|33.33|33.17|33.36|33.2|33.31|33.15|74
1646694900000|2022-03-07 23:15:00|33.31|33.15|33.33|33.17|33.34|33.18|33.31|33.15|29
1646695200000|2022-03-07 23:20:00|33.31|33.15|33.3|33.14|33.34|33.18|33.3|33.14|40
1646695500000|2022-03-07 23:25:00|33.31|33.15|33.33|33.17|33.36|33.2|33.3|33.14|30
1646695800000|2022-03-07 23:30:00|33.34|33.18|33.46|33.3|33.47|33.31|33.34|33.18|42
1646696100000|2022-03-07 23:35:00|33.44|33.28|33.41|33.25|33.46|33.3|33.41|33.25|6
1646696400000|2022-03-07 23:40:00|33.43|33.27|33.41|33.25|33.44|33.28|33.41|33.25|24
1646696700000|2022-03-07 23:45:00|33.4|33.24|33.44|33.28|33.44|33.28|33.38|33.22|14
1646697000000|2022-03-07 23:50:00|33.41|33.25|33.31|33.15|33.43|33.27|33.31|33.15|151
1646697300000|2022-03-07 23:55:00|33.3|33.14|33.36|33.2|33.36|33.2|33.28|33.12|39
1646697600000|2022-03-08 00:00:00|33.34|33.18|33.41|33.25|33.46|33.3|33.33|33.17|8
1646697900000|2022-03-08 00:05:00|33.39|33.23|33.23|33.07|33.44|33.28|33.23|33.07|37
1646698200000|2022-03-08 00:10:00|33.24|33.08|33.29|33.13|33.34|33.18|33.24|33.08|21
1646698500000|2022-03-08 00:15:00|33.28|33.12|33.01|32.85|33.29|33.13|33|32.84|79
1646698800000|2022-03-08 00:20:00|33|32.84|32.96|32.8|33.07|32.91|32.93|32.77|52
1646699100000|2022-03-08 00:25:00|32.97|32.81|33.02|32.86|33.06|32.9|32.96|32.8|91
1646699400000|2022-03-08 00:30:00|33.01|32.85|33.14|32.98|33.14|32.98|33.01|32.85|40
1646699700000|2022-03-08 00:35:00|33.13|32.97|33.02|32.86|33.16|33|33.02|32.86|52
1646700000000|2022-03-08 00:40:00|33.01|32.85|33.08|32.92|33.09|32.93|33.01|32.85|50
1646700300000|2022-03-08 00:45:00|33.06|32.9|33.1|32.94|33.15|32.99|32.98|32.82|55
1646700600000|2022-03-08 00:50:00|33.09|32.93|33.05|32.89|33.15|32.99|33.05|32.89|28
1646700900000|2022-03-08 00:55:00|33.04|32.88|33.04|32.88|33.05|32.89|33.04|32.88|10
1646701200000|2022-03-08 01:00:00|32.99|32.83|33.01|32.85|33.01|32.85|32.88|32.72|10
1646701500000|2022-03-08 01:05:00|33.04|32.88|32.87|32.71|33.1|32.94|32.83|32.67|29
1646701800000|2022-03-08 01:10:00|32.85|32.69|32.76|32.6|32.87|32.71|32.7|32.54|24
1646702100000|2022-03-08 01:15:00|32.75|32.59|32.66|32.5|32.76|32.6|32.6|32.44|22
1646702400000|2022-03-08 01:20:00|32.71|32.55|32.68|32.52|32.77|32.61|32.68|32.52|10
1646702700000|2022-03-08 01:25:00|32.66|32.5|32.77|32.61|32.77|32.61|32.65|32.49|10
1646703000000|2022-03-08 01:30:00|32.76|32.6|32.65|32.49|32.81|32.65|32.65|32.49|25
1646703300000|2022-03-08 01:35:00|32.66|32.5|32.87|32.71|32.87|32.71|32.65|32.49|10
1646703600000|2022-03-08 01:40:00|32.86|32.7|32.65|32.49|32.86|32.7|32.65|32.49|8
1646703900000|2022-03-08 01:45:00|32.7|32.54|32.7|32.54|32.75|32.59|32.65|32.49|9
1646704200000|2022-03-08 01:50:00|32.71|32.55|32.75|32.59|32.8|32.64|32.7|32.54|12
1646704500000|2022-03-08 01:55:00|32.76|32.6|32.73|32.57|32.76|32.6|32.7|32.54|3
1646704800000|2022-03-08 02:00:00|32.7|32.54|32.75|32.59|32.8|32.64|32.7|32.54|7
1646705100000|2022-03-08 02:05:00|32.74|32.58|32.79|32.63|32.81|32.65|32.69|32.53|3
1646705400000|2022-03-08 02:10:00|32.8|32.64|32.76|32.6|32.81|32.65|32.74|32.58|7
1646705700000|2022-03-08 02:15:00|32.78|32.62|32.76|32.6|32.81|32.65|32.71|32.55|5
1646706000000|2022-03-08 02:20:00|32.78|32.62|32.81|32.65|32.81|32.65|32.76|32.6|8296
1646706300000|2022-03-08 02:25:00|32.82|32.66|32.85|32.69|32.87|32.71|32.81|32.65|6
1646706600000|2022-03-08 02:30:00|32.86|32.7|32.8|32.64|32.86|32.7|32.75|32.59|1
1646706900000|2022-03-08 02:35:00|32.76|32.6|32.8|32.64|32.81|32.65|32.75|32.59|2
1646707200000|2022-03-08 02:40:00|32.82|32.66|32.85|32.69|32.92|32.76|32.8|32.64|6
1646707500000|2022-03-08 02:45:00|32.86|32.7|32.98|32.82|32.98|32.82|32.83|32.67|7
1646707800000|2022-03-08 02:50:00|33.03|32.87|33.04|32.88|33.09|32.93|33.01|32.85|35
1646708100000|2022-03-08 02:55:00|33.02|32.86|33.1|32.94|33.12|32.96|32.98|32.82|3
1646708400000|2022-03-08 03:00:00|33.12|32.96|33.09|32.93|33.2|33.04|33.09|32.93|13
1646708700000|2022-03-08 03:05:00|33.08|32.92|33.01|32.85|33.13|32.97|33.01|32.85|55
1646709000000|2022-03-08 03:10:00|32.99|32.83|33.09|32.93|33.14|32.98|32.99|32.83|17
1646709300000|2022-03-08 03:15:00|33.12|32.96|33.1|32.94|33.14|32.98|33.02|32.86|16
1646709600000|2022-03-08 03:20:00|33.12|32.96|33.07|32.91|33.12|32.96|33.02|32.86|4
1646709900000|2022-03-08 03:25:00|33.04|32.88|33.02|32.86|33.04|32.88|32.99|32.83|1
1646710200000|2022-03-08 03:30:00|33.01|32.85|33.01|32.85|33.02|32.86|32.91|32.75|22
1646710500000|2022-03-08 03:35:00|32.99|32.83|32.96|32.8|33.02|32.86|32.96|32.8|8
1646710800000|2022-03-08 03:40:00|32.97|32.81|33.13|32.97|33.13|32.97|32.96|32.8|4
1646711100000|2022-03-08 03:45:00|33.12|32.96|33.1|32.94|33.13|32.97|33.07|32.91|3
1646711400000|2022-03-08 03:50:00|33.08|32.92|33.07|32.91|33.1|32.94|33.02|32.86|6
1646711700000|2022-03-08 03:55:00|33.08|32.92|33.08|32.92|33.14|32.98|33.08|32.92|7
1646712000000|2022-03-08 04:00:00|33.1|32.94|33.13|32.97|33.19|33.03|33.1|32.94|5
1646712300000|2022-03-08 04:05:00|33.14|32.98|33.14|32.98|33.19|33.03|33.13|32.97|7
1646712600000|2022-03-08 04:10:00|33.15|32.99|33.21|33.05|33.25|33.09|33.15|32.99|25
1646712900000|2022-03-08 04:15:00|33.24|33.08|33.24|33.08|33.29|33.13|33.19|33.03|29
1646713200000|2022-03-08 04:20:00|33.22|33.06|33.3|33.14|33.35|33.19|33.19|33.03|18
1646713500000|2022-03-08 04:25:00|33.31|33.15|33.3|33.14|33.31|33.15|33.25|33.09|3
1646713800000|2022-03-08 04:30:00|33.25|33.09|33.26|33.1|33.3|33.14|33.25|33.09|27
1646714100000|2022-03-08 04:35:00|33.28|33.12|33.25|33.09|33.31|33.15|33.25|33.09|27
1646714400000|2022-03-08 04:40:00|33.28|33.12|33.2|33.04|33.3|33.14|33.14|32.98|27
1646714700000|2022-03-08 04:45:00|33.25|33.09|33.21|33.05|33.26|33.1|33.2|33.04|35
1646715000000|2022-03-08 04:50:00|33.2|33.04|33.2|33.04|33.21|33.05|33.2|33.04|0
1646715300000|2022-03-08 04:55:00|33.21|33.05|33.2|33.04|33.21|33.05|33.15|32.99|11
1646715600000|2022-03-08 05:00:00|33.21|33.05|33.2|33.04|33.27|33.11|33.2|33.04|42
1646715900000|2022-03-08 05:05:00|33.21|33.05|33.27|33.11|33.32|33.16|33.1|32.94|56
1646716200000|2022-03-08 05:10:00|33.29|33.13|33.26|33.1|33.32|33.16|33.23|33.07|15
1646716500000|2022-03-08 05:15:00|33.27|33.11|33.26|33.1|33.29|33.13|33.21|33.05|28
1646716800000|2022-03-08 05:20:00|33.27|33.11|33.37|33.21|33.37|33.21|33.26|33.1|23
1646717100000|2022-03-08 05:25:00|33.36|33.2|33.54|33.38|33.54|33.38|33.31|33.15|97
1646717400000|2022-03-08 05:30:00|33.53|33.37|33.54|33.38|33.54|33.38|33.48|33.32|39
1646717700000|2022-03-08 05:35:00|33.55|33.39|33.6|33.44|33.65|33.49|33.49|33.33|54
1646718000000|2022-03-08 05:40:00|33.59|33.43|33.65|33.49|33.7|33.54|33.57|33.41|27
1646718300000|2022-03-08 05:45:00|33.66|33.5|33.68|33.52|33.71|33.55|33.65|33.49|15
1646718600000|2022-03-08 05:50:00|33.7|33.54|33.66|33.5|33.71|33.55|33.65|33.49|6
1646718900000|2022-03-08 05:55:00|33.65|33.49|33.72|33.56|33.72|33.56|33.6|33.44|10
1646719200000|2022-03-08 06:00:00|33.71|33.55|33.59|33.43|33.71|33.55|33.54|33.38|19
1646719500000|2022-03-08 06:05:00|33.54|33.38|33.65|33.49|33.65|33.49|33.54|33.38|14
1646719800000|2022-03-08 06:10:00|33.66|33.5|33.76|33.6|33.82|33.66|33.66|33.5|23
1646720100000|2022-03-08 06:15:00|33.77|33.61|33.94|33.78|33.94|33.78|33.72|33.56|61
1646720400000|2022-03-08 06:20:00|33.92|33.76|34.4|34.24|34.4|34.24|33.84|33.68|140
1646720700000|2022-03-08 06:25:00|34.41|34.25|34.36|34.2|34.41|34.25|34.13|33.97|105
1646721000000|2022-03-08 06:30:00|34.31|34.15|34.45|34.29|34.51|34.35|34.3|34.14|86
1646721300000|2022-03-08 06:35:00|34.46|34.3|34.39|34.23|34.48|34.32|34.34|34.18|28
1646721600000|2022-03-08 06:40:00|34.4|34.24|34.27|34.11|34.45|34.29|34.22|34.06|27
1646721900000|2022-03-08 06:45:00|34.25|34.09|34.21|34.05|34.33|34.17|34.16|34|16
1646722200000|2022-03-08 06:50:00|34.19|34.03|33.99|33.83|34.21|34.05|33.94|33.78|31
1646722500000|2022-03-08 06:55:00|33.98|33.82|33.99|33.83|34.04|33.88|33.92|33.76|63
1646722800000|2022-03-08 07:00:00|33.98|33.82|34.1|33.94|34.1|33.94|33.98|33.82|47
1646723100000|2022-03-08 07:05:00|34.08|33.92|34.11|33.95|34.16|34|34|33.84|39
1646723400000|2022-03-08 07:10:00|34.13|33.97|34.17|34.01|34.28|34.12|34.09|33.93|91
1646723700000|2022-03-08 07:15:00|34.19|34.03|33.95|33.79|34.25|34.09|33.94|33.78|51
1646724000000|2022-03-08 07:20:00|33.94|33.78|33.94|33.78|34|33.84|33.89|33.73|22
1646724300000|2022-03-08 07:25:00|33.95|33.79|33.72|33.56|33.99|33.83|33.71|33.55|37
1646724600000|2022-03-08 07:30:00|33.76|33.6|33.82|33.66|33.87|33.71|33.71|33.55|16
1646724900000|2022-03-08 07:35:00|33.81|33.65|33.87|33.71|33.88|33.72|33.77|33.61|28
1646725200000|2022-03-08 07:40:00|33.88|33.72|33.66|33.5|33.9|33.74|33.66|33.5|27
1646725500000|2022-03-08 07:45:00|33.68|33.52|33.75|33.59|33.76|33.6|33.65|33.49|35
1646725800000|2022-03-08 07:50:00|33.76|33.6|33.87|33.71|33.95|33.79|33.7|33.54|28
1646726100000|2022-03-08 07:55:00|33.88|33.72|33.98|33.82|34.04|33.88|33.88|33.72|39
1646726400000|2022-03-08 08:00:00|33.96|33.8|33.66|33.5|33.99|33.83|33.63|33.47|108
1646726700000|2022-03-08 08:05:00|33.68|33.52|33.57|33.41|33.72|33.56|33.52|33.36|49
1646727000000|2022-03-08 08:10:00|33.58|33.42|32.92|32.76|33.59|33.43|32.92|32.76|188
1646727300000|2022-03-08 08:15:00|32.94|32.78|32.87|32.71|33.19|33.03|32.87|32.71|106
1646727600000|2022-03-08 08:20:00|32.88|32.72|32.64|32.48|32.93|32.77|32.64|32.48|140
1646727900000|2022-03-08 08:25:00|32.65|32.49|32.4|32.24|32.76|32.6|32.39|32.23|157
1646728200000|2022-03-08 08:30:00|32.42|32.26|32.73|32.57|32.75|32.59|32.4|32.24|185
1646728500000|2022-03-08 08:35:00|32.71|32.55|32.6|32.44|32.75|32.59|32.49|32.33|82
1646728800000|2022-03-08 08:40:00|32.59|32.43|32.72|32.56|32.77|32.61|32.4|32.24|101
1646729100000|2022-03-08 08:45:00|32.73|32.57|32.68|32.52|32.83|32.67|32.55|32.39|67
1646729400000|2022-03-08 08:50:00|32.7|32.54|32.79|32.63|32.91|32.75|32.63|32.47|104
1646729700000|2022-03-08 08:55:00|32.8|32.64|32.61|32.45|32.85|32.69|32.61|32.45|95
1646730000000|2022-03-08 09:00:00|32.6|32.44|32.46|32.3|32.62|32.46|32.36|32.2|160
1646730300000|2022-03-08 09:05:00|32.45|32.29|32.58|32.42|32.65|32.49|32.4|32.24|77
1646730600000|2022-03-08 09:10:00|32.6|32.44|32.51|32.35|32.6|32.44|32.41|32.25|33
1646730900000|2022-03-08 09:15:00|32.49|32.33|32.41|32.25|32.51|32.35|32.4|32.24|19
1646731200000|2022-03-08 09:20:00|32.43|32.27|32.52|32.36|32.62|32.46|32.43|32.27|16
1646731500000|2022-03-08 09:25:00|32.51|32.35|32.62|32.46|32.63|32.47|32.49|32.33|24
1646731800000|2022-03-08 09:30:00|32.6|32.44|32.51|32.35|32.72|32.56|32.46|32.3|36
1646732100000|2022-03-08 09:35:00|32.52|32.36|32.51|32.35|32.61|32.45|32.49|32.33|15
1646732400000|2022-03-08 09:40:00|32.52|32.36|32.57|32.41|32.62|32.46|32.51|32.35|10
1646732700000|2022-03-08 09:45:00|32.56|32.4|32.66|32.5|32.77|32.61|32.56|32.4|64
1646733000000|2022-03-08 09:50:00|32.67|32.51|32.5|32.34|32.69|32.53|32.5|32.34|20
1646733300000|2022-03-08 09:55:00|32.51|32.35|32.56|32.4|32.61|32.45|32.5|32.34|17
1646733600000|2022-03-08 10:00:00|32.55|32.39|32.61|32.45|32.61|32.45|32.51|32.35|12
1646733900000|2022-03-08 10:05:00|32.6|32.44|32.72|32.56|32.72|32.56|32.56|32.4|79
1646734200000|2022-03-08 10:10:00|32.71|32.55|32.61|32.45|32.76|32.6|32.6|32.44|28
1646734500000|2022-03-08 10:15:00|32.63|32.47|32.93|32.77|32.98|32.82|32.56|32.4|70
1646734800000|2022-03-08 10:20:00|32.94|32.78|32.74|32.58|32.94|32.78|32.73|32.57|44
1646735100000|2022-03-08 10:25:00|32.76|32.6|32.51|32.35|32.76|32.6|32.46|32.3|86
1646735400000|2022-03-08 10:30:00|32.52|32.36|32.61|32.45|32.62|32.46|32.51|32.35|51
1646735700000|2022-03-08 10:35:00|32.59|32.43|32.66|32.5|32.66|32.5|32.55|32.39|56
1646736000000|2022-03-08 10:40:00|32.65|32.49|32.63|32.47|32.82|32.66|32.58|32.42|134
1646736300000|2022-03-08 10:45:00|32.58|32.42|32.57|32.41|32.69|32.53|32.53|32.37|50
1646736600000|2022-03-08 10:50:00|32.58|32.42|32.57|32.41|32.58|32.42|32.46|32.3|93
1646736900000|2022-03-08 10:55:00|32.55|32.39|32.57|32.41|32.58|32.42|32.47|32.31|20
1646737200000|2022-03-08 11:00:00|32.58|32.42|32.52|32.36|32.67|32.51|32.52|32.36|37
1646737500000|2022-03-08 11:05:00|32.57|32.41|32.63|32.47|32.74|32.58|32.52|32.36|45
1646737800000|2022-03-08 11:10:00|32.59|32.43|32.53|32.37|32.64|32.48|32.48|32.32|33
1646738100000|2022-03-08 11:15:00|32.54|32.38|32.7|32.54|32.75|32.59|32.54|32.38|47
1646738400000|2022-03-08 11:20:00|32.69|32.53|32.54|32.38|32.71|32.55|32.53|32.37|64
1646738700000|2022-03-08 11:25:00|32.55|32.39|32.51|32.35|32.59|32.43|32.48|32.32|42
1646739000000|2022-03-08 11:30:00|32.53|32.37|32.49|32.33|32.59|32.43|32.48|32.32|26
1646739300000|2022-03-08 11:35:00|32.53|32.37|32.54|32.38|32.6|32.44|32.49|32.33|32
1646739600000|2022-03-08 11:40:00|32.52|32.36|32.55|32.39|32.66|32.5|32.49|32.33|29
1646739900000|2022-03-08 11:45:00|32.54|32.38|32.49|32.33|32.61|32.45|32.44|32.28|38
1646740200000|2022-03-08 11:50:00|32.47|32.31|32.44|32.28|32.55|32.39|32.44|32.28|18
1646740500000|2022-03-08 11:55:00|32.46|32.3|32.43|32.27|32.49|32.33|32.38|32.22|38
1646740800000|2022-03-08 12:00:00|32.44|32.28|32.33|32.17|32.44|32.28|32.33|32.17|51
1646741100000|2022-03-08 12:05:00|32.35|32.19|32.27|32.11|32.37|32.21|32.27|32.11|32
1646741400000|2022-03-08 12:10:00|32.23|32.07|32.16|32|32.23|32.07|32.09|31.93|94
1646741700000|2022-03-08 12:15:00|32.14|31.98|32.26|32.1|32.26|32.1|32.1|31.94|78
1646742000000|2022-03-08 12:20:00|32.24|32.08|32.26|32.1|32.32|32.16|32.22|32.06|118
1646742300000|2022-03-08 12:25:00|32.24|32.08|32.38|32.22|32.38|32.22|32.16|32|80
1646742600000|2022-03-08 12:30:00|32.36|32.2|32.38|32.22|32.49|32.33|32.34|32.18|37
1646742900000|2022-03-08 12:35:00|32.39|32.23|32.44|32.28|32.44|32.28|32.31|32.15|44
1646743200000|2022-03-08 12:40:00|32.43|32.27|32.66|32.5|32.71|32.55|32.39|32.23|76
1646743500000|2022-03-08 12:45:00|32.62|32.46|32.73|32.57|32.73|32.57|32.62|32.46|35
1646743800000|2022-03-08 12:50:00|32.72|32.56|32.94|32.78|32.94|32.78|32.72|32.56|71
1646744100000|2022-03-08 12:55:00|32.93|32.77|32.81|32.65|32.98|32.82|32.77|32.61|63
1646744400000|2022-03-08 13:00:00|32.82|32.66|32.79|32.63|32.98|32.82|32.76|32.6|58
1646744700000|2022-03-08 13:05:00|32.78|32.62|32.83|32.67|32.88|32.72|32.75|32.59|30
1646745000000|2022-03-08 13:10:00|32.81|32.65|33.25|33.09|33.3|33.14|32.8|32.64|112
1646745300000|2022-03-08 13:15:00|33.24|33.08|33.11|32.95|33.25|33.09|33.06|32.9|70
1646745600000|2022-03-08 13:20:00|33.09|32.93|33.23|33.07|33.24|33.08|33.08|32.92|209
1646745900000|2022-03-08 13:25:00|33.24|33.08|33.1|32.94|33.24|33.08|33.05|32.89|30
1646746200000|2022-03-08 13:30:00|33.08|32.92|33.13|32.97|33.24|33.08|33.07|32.91|68
1646746500000|2022-03-08 13:35:00|33.14|32.98|32.96|32.8|33.18|33.02|32.91|32.75|62
1646746800000|2022-03-08 13:40:00|32.94|32.78|33.01|32.85|33.02|32.86|32.85|32.69|43
1646747100000|2022-03-08 13:45:00|33.02|32.86|32.96|32.8|33.02|32.86|32.9|32.74|49
1646747400000|2022-03-08 13:50:00|32.97|32.81|32.91|32.75|33.07|32.91|32.79|32.63|75
1646747700000|2022-03-08 13:55:00|32.88|32.72|32.96|32.8|33.01|32.85|32.8|32.64|99
1646748000000|2022-03-08 14:00:00|32.98|32.82|33|32.84|33.11|32.95|32.85|32.69|67
1646748300000|2022-03-08 14:05:00|32.96|32.8|33.13|32.97|33.17|33.01|32.89|32.73|35
1646748600000|2022-03-08 14:10:00|33.12|32.96|33.2|33.04|33.23|33.07|32.96|32.8|145
1646748900000|2022-03-08 14:15:00|33.18|33.02|33.16|33|33.21|33.05|33.05|32.89|214
1646749200000|2022-03-08 14:20:00|33.15|32.99|32.93|32.77|33.16|33|32.91|32.75|240
1646749500000|2022-03-08 14:25:00|32.94|32.78|33.05|32.89|33.1|32.94|32.94|32.78|105
1646749800000|2022-03-08 14:30:00|33.06|32.9|33.48|33.32|33.48|33.32|32.98|32.82|913
1646750100000|2022-03-08 14:35:00|33.47|33.31|33.45|33.29|33.48|33.32|32.93|32.77|1245
1646750400000|2022-03-08 14:40:00|33.44|33.28|33.13|32.97|33.6|33.44|33.07|32.91|1011
1646750700000|2022-03-08 14:45:00|33.18|33.02|33.21|33.05|33.28|33.12|32.93|32.77|986
1646751000000|2022-03-08 14:50:00|33.22|33.06|33.42|33.26|33.46|33.3|33.13|32.97|666
1646751300000|2022-03-08 14:55:00|33.43|33.27|33.38|33.22|33.49|33.33|33.27|33.11|679
1646751600000|2022-03-08 15:00:00|33.41|33.25|33.9|33.74|33.95|33.79|33.38|33.22|749
1646751900000|2022-03-08 15:05:00|33.89|33.73|34.12|33.96|34.15|33.99|33.85|33.69|624
1646752200000|2022-03-08 15:10:00|34.1|33.94|33.98|33.82|34.14|33.98|33.88|33.72|652
1646752500000|2022-03-08 15:15:00|33.97|33.81|33.6|33.44|34.03|33.87|33.55|33.39|1084
1646752800000|2022-03-08 15:20:00|33.59|33.43|33.89|33.73|33.93|33.77|33.54|33.38|690
1646753100000|2022-03-08 15:25:00|33.93|33.77|34.06|33.9|34.1|33.94|33.91|33.75|764
1646753400000|2022-03-08 15:30:00|34.05|33.89|34.22|34.06|34.27|34.11|33.88|33.72|508
1646753700000|2022-03-08 15:35:00|34.21|34.05|34.12|33.96|34.28|34.12|34.05|33.89|557
1646754000000|2022-03-08 15:40:00|34.11|33.95|33.89|33.73|34.17|34.01|33.84|33.68|519
1646754300000|2022-03-08 15:45:00|33.88|33.72|33.71|33.55|33.95|33.79|33.68|33.52|290
1646754600000|2022-03-08 15:50:00|33.73|33.57|33.5|33.34|33.95|33.79|33.44|33.28|553
1646754900000|2022-03-08 15:55:00|33.51|33.35|33.33|33.17|33.66|33.5|33.33|33.17|733
1646755200000|2022-03-08 16:00:00|33.32|33.16|33.16|33|33.44|33.28|33.16|33|562
1646755500000|2022-03-08 16:05:00|33.17|33.01|33.46|33.3|33.55|33.39|33.16|33|694
1646755800000|2022-03-08 16:10:00|33.48|33.32|33.27|33.11|33.48|33.32|33.27|33.11|237
1646756100000|2022-03-08 16:15:00|33.32|33.16|33.22|33.06|33.49|33.33|33.21|33.05|330
1646756400000|2022-03-08 16:20:00|33.24|33.08|33.53|33.37|33.58|33.42|33.21|33.05|274
1646756700000|2022-03-08 16:25:00|33.52|33.36|33.58|33.42|33.68|33.52|33.42|33.26|315
1646757000000|2022-03-08 16:30:00|33.6|33.44|33.85|33.69|33.97|33.81|33.57|33.41|543
1646757300000|2022-03-08 16:35:00|33.84|33.68|33.94|33.78|33.95|33.79|33.73|33.57|464
1646757600000|2022-03-08 16:40:00|33.89|33.73|34.01|33.85|34.09|33.93|33.78|33.62|402
1646757900000|2022-03-08 16:45:00|34.03|33.87|33.4|33.24|34.03|33.87|33.35|33.19|406
1646758200000|2022-03-08 16:50:00|33.35|33.19|33.24|33.08|33.46|33.3|33.23|33.07|207
1646758500000|2022-03-08 16:55:00|33.23|33.07|33.24|33.08|33.3|33.14|33.08|32.92|387
1646758800000|2022-03-08 17:00:00|33.23|33.07|32.91|32.75|33.28|33.12|32.8|32.64|469
1646759100000|2022-03-08 17:05:00|32.9|32.74|32.66|32.5|32.91|32.75|32.65|32.49|603
1646759400000|2022-03-08 17:10:00|32.7|32.54|32.32|32.16|32.7|32.54|32.32|32.16|810
1646759700000|2022-03-08 17:15:00|32.28|32.12|32.07|31.91|32.39|32.23|32|31.84|989
1646760000000|2022-03-08 17:20:00|32.08|31.92|32.33|32.17|32.49|32.33|32.02|31.86|940
1646760300000|2022-03-08 17:25:00|32.32|32.16|32.27|32.11|32.54|32.38|32.21|32.05|432
1646760600000|2022-03-08 17:30:00|32.26|32.1|31.98|31.82|32.37|32.21|31.96|31.8|511
1646760900000|2022-03-08 17:35:00|32|31.84|31.89|31.73|32.16|32|31.87|31.71|366
1646761200000|2022-03-08 17:40:00|31.9|31.74|31.74|31.58|32.06|31.9|31.73|31.57|585
1646761500000|2022-03-08 17:45:00|31.75|31.59|31.8|31.64|31.85|31.69|31.69|31.53|292
1646761800000|2022-03-08 17:50:00|31.79|31.63|31.57|31.41|31.98|31.82|31.57|31.41|359
1646762100000|2022-03-08 17:55:00|31.58|31.42|31.57|31.41|31.69|31.53|31.57|31.41|226
1646762400000|2022-03-08 18:00:00|31.53|31.37|31.42|31.26|31.57|31.41|31.41|31.25|250
1646762700000|2022-03-08 18:05:00|31.41|31.25|31.27|31.11|31.47|31.31|31.26|31.1|337
1646763000000|2022-03-08 18:10:00|31.32|31.16|31.44|31.28|31.44|31.28|31.27|31.11|395
1646763300000|2022-03-08 18:15:00|31.43|31.27|31.37|31.21|31.48|31.32|31.36|31.2|438
1646763600000|2022-03-08 18:20:00|31.42|31.26|31.71|31.55|31.71|31.55|31.42|31.26|445
1646763900000|2022-03-08 18:25:00|31.72|31.56|32.07|31.91|32.07|31.91|31.7|31.54|441
1646764200000|2022-03-08 18:30:00|32.12|31.96|32.29|32.13|32.41|32.25|32.07|31.91|407
1646764500000|2022-03-08 18:35:00|32.24|32.08|32.39|32.23|32.44|32.28|32.23|32.07|278
1646764800000|2022-03-08 18:40:00|32.38|32.22|32.41|32.25|32.66|32.5|32.36|32.2|391
1646765100000|2022-03-08 18:45:00|32.4|32.24|32.66|32.5|32.67|32.51|32.4|32.24|409
1646765400000|2022-03-08 18:50:00|32.65|32.49|32.77|32.61|32.85|32.69|32.61|32.45|360
1646765700000|2022-03-08 18:55:00|32.79|32.63|32.88|32.72|32.93|32.77|32.76|32.6|271
1646766000000|2022-03-08 19:00:00|32.89|32.73|33.05|32.89|33.27|33.11|32.88|32.72|516
1646766300000|2022-03-08 19:05:00|33.08|32.92|32.87|32.71|33.1|32.94|32.77|32.61|355
1646766600000|2022-03-08 19:10:00|32.82|32.66|32.92|32.76|33.19|33.03|32.81|32.65|292
1646766900000|2022-03-08 19:15:00|32.93|32.77|32.92|32.76|33.03|32.87|32.8|32.64|255
1646767200000|2022-03-08 19:20:00|32.9|32.74|32.82|32.66|33.18|33.02|32.74|32.58|568
1646767500000|2022-03-08 19:25:00|32.84|32.68|32.64|32.48|32.9|32.74|32.57|32.41|287
1646767800000|2022-03-08 19:30:00|32.63|32.47|32.84|32.68|32.95|32.79|32.53|32.37|475
1646768100000|2022-03-08 19:35:00|32.83|32.67|32.66|32.5|32.84|32.68|32.52|32.36|485
1646768400000|2022-03-08 19:40:00|32.61|32.45|32.61|32.45|32.83|32.67|32.6|32.44|346
1646768700000|2022-03-08 19:45:00|32.58|32.42|32.27|32.11|32.58|32.42|32.2|32.04|637
1646769000000|2022-03-08 19:50:00|32.3|32.14|32.54|32.38|32.54|32.38|32.24|32.08|210
1646769300000|2022-03-08 19:55:00|32.49|32.33|32.5|32.34|32.64|32.48|32.34|32.18|391
1646769600000|2022-03-08 20:00:00|32.51|32.35|32.03|31.87|32.55|32.39|31.97|31.81|685
1646769900000|2022-03-08 20:05:00|32.06|31.9|32.03|31.87|32.13|31.97|31.98|31.82|721
1646770200000|2022-03-08 20:10:00|32.01|31.85|32.13|31.97|32.3|32.14|31.98|31.82|405
1646770500000|2022-03-08 20:15:00|32.1|31.94|32.22|32.06|32.29|32.13|32.07|31.91|253
1646770800000|2022-03-08 20:20:00|32.18|32.02|32.32|32.16|32.4|32.24|32.17|32.01|270
1646771100000|2022-03-08 20:25:00|32.29|32.13|32.72|32.56|32.73|32.57|32.29|32.13|550
1646771400000|2022-03-08 20:30:00|32.68|32.52|32.99|32.83|33.04|32.88|32.63|32.47|978
1646771700000|2022-03-08 20:35:00|33.01|32.85|32.66|32.5|33.04|32.88|32.66|32.5|734
1646772000000|2022-03-08 20:40:00|32.62|32.46|32.72|32.56|32.77|32.61|32.5|32.34|521
1646772300000|2022-03-08 20:45:00|32.71|32.55|32.85|32.69|32.96|32.8|32.6|32.44|912
1646772600000|2022-03-08 20:50:00|32.89|32.73|32.64|32.48|32.89|32.73|32.43|32.27|777
1646772900000|2022-03-08 20:55:00|32.67|32.51|32.9|32.74|33.07|32.91|32.64|32.48|2380
1646773200000|2022-03-08 21:00:00|32.91|32.75|33.17|33.01|33.23|33.07|32.91|32.75|1165
1646773500000|2022-03-08 21:05:00|33.18|33.02|33.16|33|33.27|33.11|33.1|32.94|1375
1646773800000|2022-03-08 21:10:00|33.17|33.01|33.14|32.98|33.26|33.1|33.09|32.93|2224
1646775000000|2022-03-08 21:30:00|33.15|32.99|33.16|33|33.16|33|33.15|32.99|92
1646775300000|2022-03-08 21:35:00|33.17|33.01|33.17|33.01|33.19|33.03|33.12|32.96|37
1646775600000|2022-03-08 21:40:00|33.19|33.03|33.17|33.01|33.21|33.05|33.14|32.98|86
1646775900000|2022-03-08 21:45:00|33.19|33.03|33.12|32.96|33.22|33.06|33.12|32.96|67
1646776200000|2022-03-08 21:50:00|33.14|32.98|33.16|33|33.19|33.03|33.07|32.91|155
1646776500000|2022-03-08 21:55:00|33.18|33.02|33.15|32.99|33.21|33.05|33.11|32.95|119
1646780400000|2022-03-08 23:00:00|33.25|32.85|33.18|33.02|33.28|33.09|33.12|32.85|17
1646780700000|2022-03-08 23:05:00|33.17|33.01|33.18|33.02|33.21|33.05|33.16|33|9
1646781000000|2022-03-08 23:10:00|33.19|33.03|33.2|33.04|33.27|33.11|33.17|33.01|6
1646781300000|2022-03-08 23:15:00|33.21|33.05|33.19|33.03|33.27|33.11|33.18|33.02|15
1646781600000|2022-03-08 23:20:00|33.21|33.05|33.21|33.05|33.26|33.1|33.19|33.03|21
1646781900000|2022-03-08 23:25:00|33.22|33.06|33.13|32.97|33.22|33.06|33.13|32.97|11
1646782200000|2022-03-08 23:30:00|33.1|32.94|33|32.84|33.1|32.94|32.97|32.81|31
1646782500000|2022-03-08 23:35:00|33.02|32.86|33|32.84|33.02|32.86|32.98|32.82|4
1646782800000|2022-03-08 23:40:00|33.01|32.85|33|32.84|33.03|32.87|32.98|32.82|2
1646783100000|2022-03-08 23:45:00|32.98|32.82|32.93|32.77|33.02|32.86|32.93|32.77|23
1646783400000|2022-03-08 23:50:00|32.96|32.8|32.9|32.74|32.99|32.83|32.89|32.73|3
1646783700000|2022-03-08 23:55:00|32.89|32.73|32.85|32.69|32.93|32.77|32.82|32.66|1
1646784000000|2022-03-09 00:00:00|32.87|32.71|32.77|32.61|32.87|32.71|32.72|32.56|39
1646784300000|2022-03-09 00:05:00|32.76|32.6|32.76|32.6|32.81|32.65|32.74|32.58|26
1646784600000|2022-03-09 00:10:00|32.77|32.61|32.81|32.65|32.82|32.66|32.76|32.6|17
1646784900000|2022-03-09 00:15:00|32.79|32.63|32.81|32.65|32.81|32.65|32.66|32.5|43
1646785200000|2022-03-09 00:20:00|32.82|32.66|32.74|32.58|32.82|32.66|32.71|32.55|29
1646785500000|2022-03-09 00:25:00|32.72|32.56|32.66|32.5|32.72|32.56|32.66|32.5|16
1646785800000|2022-03-09 00:30:00|32.71|32.55|32.82|32.66|32.82|32.66|32.7|32.54|9
1646786100000|2022-03-09 00:35:00|32.81|32.65|32.81|32.65|32.82|32.66|32.76|32.6|23
1646786400000|2022-03-09 00:40:00|32.79|32.63|32.76|32.6|32.82|32.66|32.76|32.6|11
1646786700000|2022-03-09 00:45:00|32.77|32.61|32.76|32.6|32.82|32.66|32.76|32.6|14
1646787000000|2022-03-09 00:50:00|32.71|32.55|32.71|32.55|32.76|32.6|32.71|32.55|9
1646787300000|2022-03-09 00:55:00|32.73|32.57|32.71|32.55|32.76|32.6|32.71|32.55|14
1646787600000|2022-03-09 01:00:00|32.66|32.5|32.71|32.55|32.71|32.55|32.6|32.44|24
1646787900000|2022-03-09 01:05:00|32.72|32.56|32.66|32.5|32.76|32.6|32.61|32.45|16
1646788200000|2022-03-09 01:10:00|32.65|32.49|32.66|32.5|32.66|32.5|32.6|32.44|7
1646788500000|2022-03-09 01:15:00|32.67|32.51|32.71|32.55|32.77|32.61|32.66|32.5|10
1646788800000|2022-03-09 01:20:00|32.72|32.56|32.81|32.65|32.82|32.66|32.72|32.56|15
1646789100000|2022-03-09 01:25:00|32.82|32.66|32.74|32.58|32.82|32.66|32.72|32.56|5
1646789400000|2022-03-09 01:30:00|32.76|32.6|32.39|32.23|32.77|32.61|32.33|32.17|70
1646789700000|2022-03-09 01:35:00|32.34|32.18|32.39|32.23|32.44|32.28|32.33|32.17|6
1646790000000|2022-03-09 01:40:00|32.4|32.24|32.34|32.18|32.45|32.29|32.29|32.13|13
1646790300000|2022-03-09 01:45:00|32.33|32.17|32.34|32.18|32.34|32.18|32.28|32.12|12
1646790600000|2022-03-09 01:50:00|32.33|32.17|32.5|32.34|32.53|32.37|32.29|32.13|10
1646790900000|2022-03-09 01:55:00|32.49|32.33|32.5|32.34|32.5|32.34|32.4|32.24|6
1646791200000|2022-03-09 02:00:00|32.49|32.33|32.5|32.34|32.53|32.37|32.34|32.18|10
1646791500000|2022-03-09 02:05:00|32.49|32.33|32.45|32.29|32.51|32.35|32.45|32.29|7
1646791800000|2022-03-09 02:10:00|32.44|32.28|32.45|32.29|32.45|32.29|32.4|32.24|3
1646792100000|2022-03-09 02:15:00|32.46|32.3|32.5|32.34|32.56|32.4|32.46|32.3|11
1646792400000|2022-03-09 02:20:00|32.49|32.33|32.55|32.39|32.56|32.4|32.45|32.29|9
1646792700000|2022-03-09 02:25:00|32.56|32.4|32.45|32.29|32.56|32.4|32.45|32.29|10
1646793000000|2022-03-09 02:30:00|32.48|32.32|32.45|32.29|32.55|32.39|32.45|32.29|25
1646793300000|2022-03-09 02:35:00|32.5|32.34|32.66|32.5|32.66|32.5|32.45|32.29|25
1646793600000|2022-03-09 02:40:00|32.64|32.48|32.66|32.5|32.67|32.51|32.58|32.42|6
1646793900000|2022-03-09 02:45:00|32.64|32.48|32.67|32.51|32.67|32.51|32.6|32.44|4
1646794200000|2022-03-09 02:50:00|32.66|32.5|32.81|32.65|32.82|32.66|32.66|32.5|15
1646794500000|2022-03-09 02:55:00|32.79|32.63|32.76|32.6|32.79|32.63|32.71|32.55|7
1646794800000|2022-03-09 03:00:00|32.74|32.58|32.82|32.66|32.82|32.66|32.71|32.55|3
1646795100000|2022-03-09 03:05:00|32.81|32.65|32.82|32.66|32.82|32.66|32.81|32.65|1
1646795400000|2022-03-09 03:10:00|32.81|32.65|32.82|32.66|32.87|32.71|32.77|32.61|1
1646795700000|2022-03-09 03:15:00|32.85|32.69|32.93|32.77|32.98|32.82|32.82|32.66|18
1646796000000|2022-03-09 03:20:00|32.92|32.76|32.83|32.67|32.92|32.76|32.82|32.66|11
1646796300000|2022-03-09 03:25:00|32.82|32.66|32.88|32.72|32.88|32.72|32.82|32.66|4
1646796600000|2022-03-09 03:30:00|32.87|32.71|32.77|32.61|32.87|32.71|32.77|32.61|58
1646796900000|2022-03-09 03:35:00|32.72|32.56|32.77|32.61|32.78|32.62|32.72|32.56|8
1646797200000|2022-03-09 03:40:00|32.78|32.62|32.77|32.61|32.82|32.66|32.77|32.61|30
1646797500000|2022-03-09 03:45:00|32.76|32.6|32.77|32.61|32.77|32.61|32.72|32.56|0
1646797800000|2022-03-09 03:50:00|32.78|32.62|32.77|32.61|32.82|32.66|32.77|32.61|6
1646798100000|2022-03-09 03:55:00|32.82|32.66|32.88|32.72|32.93|32.77|32.77|32.61|16
1646798400000|2022-03-09 04:00:00|32.85|32.69|32.67|32.51|32.85|32.69|32.62|32.46|18
1646798700000|2022-03-09 04:05:00|32.66|32.5|32.64|32.48|32.67|32.51|32.61|32.45|2
1646799000000|2022-03-09 04:10:00|32.66|32.5|32.49|32.33|32.69|32.53|32.49|32.33|23
1646799300000|2022-03-09 04:15:00|32.5|32.34|32.45|32.29|32.53|32.37|32.45|32.29|5
1646799600000|2022-03-09 04:20:00|32.42|32.26|32.45|32.29|32.45|32.29|32.4|32.24|10
1646799900000|2022-03-09 04:25:00|32.46|32.3|32.29|32.13|32.5|32.34|32.29|32.13|10
1646800200000|2022-03-09 04:30:00|32.28|32.12|32.34|32.18|32.34|32.18|32.28|32.12|10
1646800500000|2022-03-09 04:35:00|32.38|32.22|32.28|32.12|32.38|32.22|32.28|32.12|11
1646800800000|2022-03-09 04:40:00|32.29|32.13|32.36|32.2|32.39|32.23|32.29|32.13|6
1646801100000|2022-03-09 04:45:00|32.37|32.21|32.33|32.17|32.39|32.23|32.33|32.17|1
1646801400000|2022-03-09 04:50:00|32.34|32.18|32.34|32.18|32.36|32.2|32.33|32.17|3
1646801700000|2022-03-09 04:55:00|32.33|32.17|32.36|32.2|32.37|32.21|32.33|32.17|2
1646802000000|2022-03-09 05:00:00|32.37|32.21|32.48|32.32|32.5|32.34|32.37|32.21|3
1646802300000|2022-03-09 05:05:00|32.47|32.31|32.5|32.34|32.5|32.34|32.47|32.31|1
1646802600000|2022-03-09 05:10:00|32.53|32.37|32.5|32.34|32.53|32.37|32.45|32.29|8
1646802900000|2022-03-09 05:15:00|32.51|32.35|32.53|32.37|32.61|32.45|32.5|32.34|8
1646803200000|2022-03-09 05:20:00|32.55|32.39|32.53|32.37|32.55|32.39|32.49|32.33|3
1646803500000|2022-03-09 05:25:00|32.52|32.36|32.44|32.28|32.55|32.39|32.38|32.22|6
1646803800000|2022-03-09 05:30:00|32.43|32.27|32.53|32.37|32.55|32.39|32.41|32.25|14
1646804100000|2022-03-09 05:35:00|32.55|32.39|32.72|32.56|32.72|32.56|32.52|32.36|7
1646804400000|2022-03-09 05:40:00|32.71|32.55|32.66|32.5|32.72|32.56|32.63|32.47|1
1646804700000|2022-03-09 05:45:00|32.65|32.49|32.76|32.6|32.77|32.61|32.63|32.47|10
1646805000000|2022-03-09 05:50:00|32.77|32.61|32.75|32.59|32.83|32.67|32.72|32.56|5
1646805300000|2022-03-09 05:55:00|32.74|32.58|32.66|32.5|32.77|32.61|32.66|32.5|14
1646805600000|2022-03-09 06:00:00|32.65|32.49|32.64|32.48|32.65|32.49|32.56|32.4|21
1646805900000|2022-03-09 06:05:00|32.61|32.45|32.48|32.32|32.64|32.48|32.47|32.31|2
1646806200000|2022-03-09 06:10:00|32.5|32.34|32.52|32.36|32.52|32.36|32.42|32.26|2
1646806500000|2022-03-09 06:15:00|32.5|32.34|32.45|32.29|32.5|32.34|32.4|32.24|7
1646806800000|2022-03-09 06:20:00|32.44|32.28|32.47|32.31|32.48|32.32|32.39|32.23|6
1646807100000|2022-03-09 06:25:00|32.48|32.32|32.44|32.28|32.57|32.41|32.44|32.28|27
1646807400000|2022-03-09 06:30:00|32.42|32.26|32.36|32.2|32.52|32.36|32.34|32.18|5
1646807700000|2022-03-09 06:35:00|32.34|32.18|32.5|32.34|32.5|32.34|32.29|32.13|1
1646808000000|2022-03-09 06:40:00|32.51|32.35|32.53|32.37|32.58|32.42|32.5|32.34|5
1646808300000|2022-03-09 06:45:00|32.55|32.39|32.55|32.39|32.58|32.42|32.49|32.33|12
1646808600000|2022-03-09 06:50:00|32.5|32.34|32.45|32.29|32.52|32.36|32.33|32.17|13
1646808900000|2022-03-09 06:55:00|32.44|32.28|32.42|32.26|32.45|32.29|32.36|32.2|3
1646809200000|2022-03-09 07:00:00|32.39|32.23|32.44|32.28|32.58|32.42|32.36|32.2|7
1646809500000|2022-03-09 07:05:00|32.43|32.27|32.34|32.18|32.43|32.27|32.33|32.17|7
1646809800000|2022-03-09 07:10:00|32.33|32.17|32.33|32.17|32.39|32.23|32.28|32.12|18
1646810100000|2022-03-09 07:15:00|32.3|32.14|32.22|32.06|32.33|32.17|32.22|32.06|39
1646810400000|2022-03-09 07:20:00|32.24|32.08|32.22|32.06|32.25|32.09|32.17|32.01|73
1646810700000|2022-03-09 07:25:00|32.2|32.04|31.99|31.83|32.22|32.06|31.94|31.78|101
1646811000000|2022-03-09 07:30:00|32|31.84|32.05|31.89|32.1|31.94|31.92|31.76|31
1646811300000|2022-03-09 07:35:00|32.06|31.9|31.99|31.83|32.1|31.94|31.99|31.83|44
1646811600000|2022-03-09 07:40:00|32|31.84|32.09|31.93|32.11|31.95|31.94|31.78|30
1646811900000|2022-03-09 07:45:00|32.08|31.92|32.06|31.9|32.17|32.01|32.06|31.9|8
1646812200000|2022-03-09 07:50:00|32.05|31.89|31.99|31.83|32.08|31.92|31.94|31.78|54
1646812500000|2022-03-09 07:55:00|32|31.84|31.89|31.73|32.05|31.89|31.89|31.73|25
1646812800000|2022-03-09 08:00:00|31.9|31.74|32.13|31.97|32.17|32.01|31.9|31.74|49
1646813100000|2022-03-09 08:05:00|32.17|32.01|31.9|31.74|32.26|32.1|31.9|31.74|97
1646813400000|2022-03-09 08:10:00|31.92|31.76|31.89|31.73|31.92|31.76|31.73|31.57|56
1646813700000|2022-03-09 08:15:00|31.9|31.74|32|31.84|32.11|31.95|31.9|31.74|51
1646814000000|2022-03-09 08:20:00|31.98|31.82|31.98|31.82|32.06|31.9|31.84|31.68|67
1646814300000|2022-03-09 08:25:00|32|31.84|32.15|31.99|32.17|32.01|31.95|31.79|24
1646814600000|2022-03-09 08:30:00|32.12|31.96|31.97|31.81|32.15|31.99|31.94|31.78|55
1646814900000|2022-03-09 08:35:00|32.02|31.86|31.99|31.83|32.08|31.92|31.96|31.8|27
1646815200000|2022-03-09 08:40:00|32.01|31.85|31.83|31.67|32.02|31.86|31.79|31.63|29
1646815500000|2022-03-09 08:45:00|31.82|31.66|31.84|31.68|31.91|31.75|31.82|31.66|36
1646815800000|2022-03-09 08:50:00|31.85|31.69|31.8|31.64|31.9|31.74|31.74|31.58|37
1646816100000|2022-03-09 08:55:00|31.79|31.63|31.74|31.58|31.82|31.66|31.74|31.58|21
1646816400000|2022-03-09 09:00:00|31.73|31.57|31.69|31.53|31.73|31.57|31.63|31.47|98
1646816700000|2022-03-09 09:05:00|31.73|31.57|31.76|31.6|31.79|31.63|31.63|31.47|41
1646817000000|2022-03-09 09:10:00|31.78|31.62|31.89|31.73|31.89|31.73|31.68|31.52|53
1646817300000|2022-03-09 09:15:00|31.88|31.72|31.68|31.52|31.89|31.73|31.68|31.52|47
1646817600000|2022-03-09 09:20:00|31.7|31.54|31.57|31.41|31.7|31.54|31.57|31.41|71
1646817900000|2022-03-09 09:25:00|31.62|31.46|31.62|31.46|31.62|31.46|31.55|31.39|34
1646818200000|2022-03-09 09:30:00|31.6|31.44|31.53|31.37|31.66|31.5|31.51|31.35|110
1646818500000|2022-03-09 09:35:00|31.55|31.39|31.5|31.34|31.58|31.42|31.46|31.3|51
1646818800000|2022-03-09 09:40:00|31.48|31.32|31.35|31.19|31.51|31.35|31.35|31.19|157
1646819100000|2022-03-09 09:45:00|31.38|31.22|31.59|31.43|31.66|31.5|31.35|31.19|90
1646819400000|2022-03-09 09:50:00|31.61|31.45|31.56|31.4|31.62|31.46|31.45|31.29|88
1646819700000|2022-03-09 09:55:00|31.58|31.42|31.5|31.34|31.61|31.45|31.46|31.3|37
1646820000000|2022-03-09 10:00:00|31.51|31.35|31.48|31.32|31.66|31.5|31.48|31.32|37
1646820300000|2022-03-09 10:05:00|31.46|31.3|31.45|31.29|31.51|31.35|31.4|31.24|122
1646820600000|2022-03-09 10:10:00|31.46|31.3|31.46|31.3|31.51|31.35|31.4|31.24|52
1646820900000|2022-03-09 10:15:00|31.45|31.29|31.45|31.29|31.51|31.35|31.45|31.29|29
1646821200000|2022-03-09 10:20:00|31.46|31.3|31.64|31.48|31.66|31.5|31.46|31.3|58
1646821500000|2022-03-09 10:25:00|31.62|31.46|31.5|31.34|31.62|31.46|31.5|31.34|33
1646821800000|2022-03-09 10:30:00|31.51|31.35|31.5|31.34|31.56|31.4|31.45|31.29|31
1646822100000|2022-03-09 10:35:00|31.51|31.35|31.5|31.34|31.51|31.35|31.4|31.24|63
1646822400000|2022-03-09 10:40:00|31.49|31.33|31.35|31.19|31.5|31.34|31.29|31.13|88
1646822700000|2022-03-09 10:45:00|31.34|31.18|31.33|31.17|31.39|31.23|31.29|31.13|103
1646823000000|2022-03-09 10:50:00|31.3|31.14|31.49|31.33|31.51|31.35|31.3|31.14|35
1646823300000|2022-03-09 10:55:00|31.51|31.35|31.57|31.41|31.68|31.52|31.49|31.33|41
1646823600000|2022-03-09 11:00:00|31.56|31.4|31.51|31.35|31.63|31.47|31.49|31.33|14
1646823900000|2022-03-09 11:05:00|31.49|31.33|31.51|31.35|31.56|31.4|31.46|31.3|16
1646824200000|2022-03-09 11:10:00|31.49|31.33|31.57|31.41|31.62|31.46|31.49|31.33|33
1646824500000|2022-03-09 11:15:00|31.59|31.43|31.51|31.35|31.62|31.46|31.49|31.33|23
1646824800000|2022-03-09 11:20:00|31.54|31.38|31.45|31.29|31.62|31.46|31.45|31.29|28
1646825100000|2022-03-09 11:25:00|31.46|31.3|31.61|31.45|31.61|31.45|31.4|31.24|34
1646825400000|2022-03-09 11:30:00|31.59|31.43|31.61|31.45|31.66|31.5|31.56|31.4|25
1646825700000|2022-03-09 11:35:00|31.56|31.4|31.61|31.45|31.66|31.5|31.55|31.39|16
1646826000000|2022-03-09 11:40:00|31.63|31.47|31.73|31.57|31.73|31.57|31.61|31.45|45
1646826300000|2022-03-09 11:45:00|31.78|31.62|31.67|31.51|31.78|31.62|31.63|31.47|42
1646826600000|2022-03-09 11:50:00|31.65|31.49|31.62|31.46|31.67|31.51|31.57|31.41|28
1646826900000|2022-03-09 11:55:00|31.64|31.48|31.68|31.52|31.68|31.52|31.57|31.41|1891
1646827200000|2022-03-09 12:00:00|31.65|31.49|31.63|31.47|31.73|31.57|31.62|31.46|37
1646827500000|2022-03-09 12:05:00|31.68|31.52|31.66|31.5|31.73|31.57|31.62|31.46|66
1646827800000|2022-03-09 12:10:00|31.68|31.52|31.63|31.47|31.73|31.57|31.63|31.47|41
1646828100000|2022-03-09 12:15:00|31.64|31.48|31.57|31.41|31.68|31.52|31.52|31.36|47
1646828400000|2022-03-09 12:20:00|31.55|31.39|31.57|31.41|31.58|31.42|31.52|31.36|14
1646828700000|2022-03-09 12:25:00|31.6|31.44|31.58|31.42|31.62|31.46|31.53|31.37|30
1646829000000|2022-03-09 12:30:00|31.57|31.41|31.52|31.36|31.63|31.47|31.52|31.36|26
1646829300000|2022-03-09 12:35:00|31.53|31.37|31.58|31.42|31.63|31.47|31.47|31.31|52
1646829600000|2022-03-09 12:40:00|31.57|31.41|31.52|31.36|31.6|31.44|31.49|31.33|20
1646829900000|2022-03-09 12:45:00|31.51|31.35|31.52|31.36|31.57|31.41|31.46|31.3|52
1646830200000|2022-03-09 12:50:00|31.51|31.35|31.41|31.25|31.52|31.36|31.4|31.24|59
1646830500000|2022-03-09 12:55:00|31.4|31.24|31.4|31.24|31.46|31.3|31.35|31.19|50
1646830800000|2022-03-09 13:00:00|31.38|31.22|31.4|31.24|31.4|31.24|31.3|31.14|77
1646831100000|2022-03-09 13:05:00|31.38|31.22|31.35|31.19|31.43|31.27|31.35|31.19|14
1646831400000|2022-03-09 13:10:00|31.36|31.2|31.45|31.29|31.46|31.3|31.35|31.19|29
1646831700000|2022-03-09 13:15:00|31.43|31.27|31.4|31.24|31.46|31.3|31.4|31.24|31
1646832000000|2022-03-09 13:20:00|31.41|31.25|31.4|31.24|31.51|31.35|31.4|31.24|65
1646832300000|2022-03-09 13:25:00|31.41|31.25|31.3|31.14|31.46|31.3|31.25|31.09|89
1646832600000|2022-03-09 13:30:00|31.26|31.1|31.25|31.09|31.33|31.17|31.25|31.09|114
1646832900000|2022-03-09 13:35:00|31.2|31.04|31.26|31.1|31.26|31.1|31.2|31.04|42
1646833200000|2022-03-09 13:40:00|31.25|31.09|31.36|31.2|31.36|31.2|31.25|31.09|66
1646833500000|2022-03-09 13:45:00|31.39|31.23|31.36|31.2|31.42|31.26|31.36|31.2|44
1646833800000|2022-03-09 13:50:00|31.37|31.21|31.48|31.32|31.52|31.36|31.36|31.2|42
1646834100000|2022-03-09 13:55:00|31.47|31.31|31.57|31.41|31.58|31.42|31.47|31.31|82
1646834400000|2022-03-09 14:00:00|31.55|31.39|31.52|31.36|31.63|31.47|31.47|31.31|79
1646834700000|2022-03-09 14:05:00|31.53|31.37|31.22|31.06|31.58|31.42|31.19|31.03|309
1646835000000|2022-03-09 14:10:00|31.2|31.04|31.35|31.19|31.45|31.29|31.13|30.97|683
1646835300000|2022-03-09 14:15:00|31.36|31.2|31.45|31.29|31.46|31.3|31.3|31.14|187
1646835600000|2022-03-09 14:20:00|31.43|31.27|31.35|31.19|31.47|31.31|31.35|31.19|110
1646835900000|2022-03-09 14:25:00|31.33|31.17|31.21|31.05|31.35|31.19|31.21|31.05|232
1646836200000|2022-03-09 14:30:00|31.23|31.07|31.42|31.26|31.52|31.36|31.21|31.05|964
1646836500000|2022-03-09 14:35:00|31.37|31.21|31.47|31.31|31.54|31.38|31.36|31.2|624
1646836800000|2022-03-09 14:40:00|31.44|31.28|31.28|31.12|31.53|31.37|31.16|31|852
1646837100000|2022-03-09 14:45:00|31.27|31.11|31.36|31.2|31.39|31.23|31.2|31.04|584
1646837400000|2022-03-09 14:50:00|31.39|31.23|31.66|31.5|31.82|31.66|31.34|31.18|610
1646837700000|2022-03-09 14:55:00|31.65|31.49|31.54|31.38|31.76|31.6|31.54|31.38|603
1646838000000|2022-03-09 15:00:00|31.5|31.34|31.41|31.25|31.6|31.44|31.26|31.1|651
1646838300000|2022-03-09 15:05:00|31.4|31.24|31.45|31.29|31.55|31.39|31.4|31.24|587
1646838600000|2022-03-09 15:10:00|31.4|31.24|31.31|31.15|31.5|31.34|31.3|31.14|643
1646838900000|2022-03-09 15:15:00|31.3|31.14|31.41|31.25|31.52|31.36|31.25|31.09|799
1646839200000|2022-03-09 15:20:00|31.37|31.21|31.32|31.16|31.43|31.27|31.31|31.15|523
1646839500000|2022-03-09 15:25:00|31.37|31.21|31.27|31.11|31.53|31.37|31.27|31.11|801
1646839800000|2022-03-09 15:30:00|31.26|31.1|31.06|30.9|31.28|31.12|31.06|30.9|1065
1646840100000|2022-03-09 15:35:00|31.02|30.86|30.96|30.8|31.12|30.96|30.92|30.76|498
1646840400000|2022-03-09 15:40:00|30.97|30.81|31.07|30.91|31.08|30.92|30.96|30.8|253
1646840700000|2022-03-09 15:45:00|31.05|30.89|30.97|30.81|31.08|30.92|30.97|30.81|281
1646841000000|2022-03-09 15:50:00|30.99|30.83|31.03|30.87|31.13|30.97|30.96|30.8|451
1646841300000|2022-03-09 15:55:00|31.08|30.92|30.92|30.76|31.08|30.92|30.87|30.71|587
1646841600000|2022-03-09 16:00:00|30.91|30.75|31.08|30.92|31.08|30.92|30.87|30.71|522
1646841900000|2022-03-09 16:05:00|31.03|30.87|30.93|30.77|31.08|30.92|30.87|30.71|473
1646842200000|2022-03-09 16:10:00|30.98|30.82|31.08|30.92|31.09|30.93|30.98|30.82|434
1646842500000|2022-03-09 16:15:00|31.09|30.93|31.03|30.87|31.15|30.99|31.03|30.87|379
1646842800000|2022-03-09 16:20:00|30.98|30.82|31.04|30.88|31.04|30.88|30.96|30.8|437
1646843100000|2022-03-09 16:25:00|31.07|30.91|31.19|31.03|31.19|31.03|31.03|30.87|353
1646843400000|2022-03-09 16:30:00|31.14|30.98|30.92|30.76|31.14|30.98|30.92|30.76|494
1646843700000|2022-03-09 16:35:00|30.91|30.75|30.92|30.76|30.98|30.82|30.86|30.7|372
1646844000000|2022-03-09 16:40:00|30.93|30.77|30.92|30.76|30.98|30.82|30.86|30.7|405
1646844300000|2022-03-09 16:45:00|30.97|30.81|30.97|30.81|31.02|30.86|30.92|30.76|309
1646844600000|2022-03-09 16:50:00|30.98|30.82|31.02|30.86|31.12|30.96|30.98|30.82|347
1646844900000|2022-03-09 16:55:00|30.97|30.81|30.92|30.76|31.02|30.86|30.92|30.76|340
1646845200000|2022-03-09 17:00:00|30.97|30.81|30.96|30.8|30.97|30.81|30.86|30.7|205
1646845500000|2022-03-09 17:05:00|30.97|30.81|30.97|30.81|31.02|30.86|30.92|30.76|171
1646845800000|2022-03-09 17:10:00|30.96|30.8|30.92|30.76|30.97|30.81|30.91|30.75|411
1646846100000|2022-03-09 17:15:00|30.93|30.77|30.88|30.72|30.97|30.81|30.87|30.71|413
1646846400000|2022-03-09 17:20:00|30.92|30.76|30.95|30.79|30.98|30.82|30.82|30.66|626
1646846700000|2022-03-09 17:25:00|30.93|30.77|30.93|30.77|31.04|30.88|30.92|30.76|237
1646847000000|2022-03-09 17:30:00|30.92|30.76|30.87|30.71|30.97|30.81|30.87|30.71|213
1646847300000|2022-03-09 17:35:00|30.86|30.7|30.76|30.6|30.86|30.7|30.71|30.55|491
1646847600000|2022-03-09 17:40:00|30.74|30.58|30.8|30.64|30.85|30.69|30.71|30.55|254
1646847900000|2022-03-09 17:45:00|30.81|30.65|30.8|30.64|30.86|30.7|30.76|30.6|129
1646848200000|2022-03-09 17:50:00|30.81|30.65|30.85|30.69|30.86|30.7|30.8|30.64|305
1646848500000|2022-03-09 17:55:00|30.86|30.7|30.85|30.69|30.91|30.75|30.8|30.64|303
1646848800000|2022-03-09 18:00:00|30.9|30.74|31.12|30.96|31.12|30.96|30.9|30.74|192
1646849100000|2022-03-09 18:05:00|31.07|30.91|31.07|30.91|31.12|30.96|31.01|30.85|268
1646849400000|2022-03-09 18:10:00|31.09|30.93|30.96|30.8|31.12|30.96|30.95|30.79|285
1646849700000|2022-03-09 18:15:00|30.95|30.79|31.06|30.9|31.06|30.9|30.91|30.75|162
1646850000000|2022-03-09 18:20:00|31.01|30.85|31.07|30.91|31.12|30.96|31.01|30.85|216
1646850300000|2022-03-09 18:25:00|31.06|30.9|31.07|30.91|31.12|30.96|31.02|30.86|218
1646850600000|2022-03-09 18:30:00|31.04|30.88|31.28|31.12|31.28|31.12|31.04|30.88|246
1646850900000|2022-03-09 18:35:00|31.24|31.08|31.3|31.14|31.35|31.19|31.18|31.02|215
1646851200000|2022-03-09 18:40:00|31.29|31.13|31.35|31.19|31.35|31.19|31.24|31.08|193
1646851500000|2022-03-09 18:45:00|31.4|31.24|31.4|31.24|31.46|31.3|31.35|31.19|232
1646851800000|2022-03-09 18:50:00|31.41|31.25|31.35|31.19|31.46|31.3|31.3|31.14|185
1646852100000|2022-03-09 18:55:00|31.4|31.24|31.4|31.24|31.45|31.29|31.37|31.21|180
1646852400000|2022-03-09 19:00:00|31.37|31.21|31.24|31.08|31.4|31.24|31.22|31.06|217
1646852700000|2022-03-09 19:05:00|31.25|31.09|31.29|31.13|31.3|31.14|31.19|31.03|272
1646853000000|2022-03-09 19:10:00|31.27|31.11|31.3|31.14|31.35|31.19|31.24|31.08|217
1646853300000|2022-03-09 19:15:00|31.29|31.13|31.39|31.23|31.4|31.24|31.24|31.08|291
1646853600000|2022-03-09 19:20:00|31.38|31.22|31.39|31.23|31.39|31.23|31.28|31.12|271
1646853900000|2022-03-09 19:25:00|31.38|31.22|31.33|31.17|31.39|31.23|31.33|31.17|174
1646854200000|2022-03-09 19:30:00|31.32|31.16|31.26|31.1|31.38|31.22|31.26|31.1|370
1646854500000|2022-03-09 19:35:00|31.21|31.05|31.11|30.95|31.26|31.1|31.06|30.9|332
1646854800000|2022-03-09 19:40:00|31.1|30.94|31.05|30.89|31.16|31|31|30.84|514
1646855100000|2022-03-09 19:45:00|31.06|30.9|31.1|30.94|31.21|31.05|31.05|30.89|389
1646855400000|2022-03-09 19:50:00|31.06|30.9|31.11|30.95|31.11|30.95|30.95|30.79|251
1646855700000|2022-03-09 19:55:00|31.1|30.94|31.16|31|31.16|31|31.05|30.89|274
1646856000000|2022-03-09 20:00:00|31.15|30.99|31.1|30.94|31.21|31.05|31.1|30.94|267
1646856300000|2022-03-09 20:05:00|31.06|30.9|30.95|30.79|31.06|30.9|30.94|30.78|371
1646856600000|2022-03-09 20:10:00|30.94|30.78|30.99|30.83|31.04|30.88|30.93|30.77|395
1646856900000|2022-03-09 20:15:00|30.98|30.82|30.99|30.83|31.1|30.94|30.96|30.8|242
1646857200000|2022-03-09 20:20:00|30.98|30.82|30.89|30.73|30.98|30.82|30.89|30.73|324
1646857500000|2022-03-09 20:25:00|30.92|30.76|30.83|30.67|30.94|30.78|30.83|30.67|334
1646857800000|2022-03-09 20:30:00|30.78|30.62|30.87|30.71|30.88|30.72|30.77|30.61|498
1646858100000|2022-03-09 20:35:00|30.88|30.72|31.03|30.87|31.03|30.87|30.87|30.71|330
1646858400000|2022-03-09 20:40:00|30.98|30.82|31.1|30.94|31.18|31.02|30.92|30.76|516
1646858700000|2022-03-09 20:45:00|31.08|30.92|31.35|31.19|31.35|31.19|31.02|30.86|551
1646859000000|2022-03-09 20:50:00|31.3|31.14|31.4|31.24|31.51|31.35|31.24|31.08|789
1646859300000|2022-03-09 20:55:00|31.41|31.25|31.64|31.48|31.7|31.54|31.41|31.25|1152
1646859600000|2022-03-09 21:00:00|31.6|31.44|31.55|31.39|31.6|31.44|31.48|31.32|565
1646859900000|2022-03-09 21:05:00|31.5|31.34|31.55|31.39|31.6|31.44|31.4|31.24|376
1646860200000|2022-03-09 21:10:00|31.6|31.44|31.65|31.49|31.7|31.54|31.55|31.39|569
1646861400000|2022-03-09 21:30:00|31.46|31.3|31.5|31.34|31.5|31.34|31.45|31.29|81
1646861700000|2022-03-09 21:35:00|31.46|31.3|31.45|31.29|31.51|31.35|31.45|31.29|82
1646862000000|2022-03-09 21:40:00|31.4|31.24|31.4|31.24|31.46|31.3|31.35|31.19|164
1646862300000|2022-03-09 21:45:00|31.44|31.28|31.5|31.34|31.5|31.34|31.4|31.24|64
1646862600000|2022-03-09 21:50:00|31.55|31.39|31.47|31.31|31.55|31.39|31.47|31.31|21
1646862900000|2022-03-09 21:55:00|31.49|31.33|31.4|31.24|31.49|31.33|31.4|31.24|98
1646866800000|2022-03-09 23:00:00|31.5|31.25|31.54|31.38|31.55|31.39|31.42|31.22|25
1646867100000|2022-03-09 23:05:00|31.55|31.39|31.54|31.38|31.59|31.43|31.49|31.33|29
1646867400000|2022-03-09 23:10:00|31.52|31.36|31.51|31.35|31.54|31.38|31.44|31.28|34
1646867700000|2022-03-09 23:15:00|31.49|31.33|31.57|31.41|31.57|31.41|31.48|31.32|2
1646868000000|2022-03-09 23:20:00|31.54|31.38|31.6|31.44|31.6|31.44|31.49|31.33|14
1646868300000|2022-03-09 23:25:00|31.59|31.43|31.54|31.38|31.59|31.43|31.54|31.38|3
1646868600000|2022-03-09 23:30:00|31.52|31.36|31.52|31.36|31.54|31.38|31.49|31.33|3
1646868900000|2022-03-09 23:35:00|31.54|31.38|31.52|31.36|31.57|31.41|31.49|31.33|1
1646869200000|2022-03-09 23:40:00|31.54|31.38|31.52|31.36|31.54|31.38|31.49|31.33|1
1646869500000|2022-03-09 23:45:00|31.49|31.33|31.54|31.38|31.54|31.38|31.49|31.33|14
1646869800000|2022-03-09 23:50:00|31.49|31.33|31.49|31.33|31.49|31.33|31.44|31.28|10
1646870100000|2022-03-09 23:55:00|31.47|31.31|31.42|31.26|31.49|31.33|31.39|31.23|31
1646870400000|2022-03-10 00:00:00|31.44|31.28|31.39|31.23|31.49|31.33|31.39|31.23|20
1646870700000|2022-03-10 00:05:00|31.42|31.26|31.42|31.26|31.49|31.33|31.39|31.23|49
1646871000000|2022-03-10 00:10:00|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|8
1646871300000|2022-03-10 00:15:00|31.49|31.33|31.49|31.33|31.54|31.38|31.49|31.33|15
1646871600000|2022-03-10 00:20:00|31.54|31.38|31.44|31.28|31.54|31.38|31.41|31.25|4
1646871900000|2022-03-10 00:25:00|31.41|31.25|31.44|31.28|31.44|31.28|31.39|31.23|8
1646872200000|2022-03-10 00:30:00|31.43|31.27|31.43|31.27|31.49|31.33|31.41|31.25|5
1646872500000|2022-03-10 00:35:00|31.44|31.28|31.44|31.28|31.44|31.28|31.43|31.27|0
1646872800000|2022-03-10 00:40:00|31.43|31.27|31.44|31.28|31.44|31.28|31.43|31.27|1
1646873100000|2022-03-10 00:45:00|31.49|31.33|31.49|31.33|31.49|31.33|31.46|31.3|7
1646873400000|2022-03-10 00:50:00|31.46|31.3|31.44|31.28|31.46|31.3|31.44|31.28|2
1646873700000|2022-03-10 00:55:00|31.49|31.33|31.49|31.33|31.49|31.33|31.44|31.28|22
1646874000000|2022-03-10 01:00:00|31.46|31.3|31.49|31.33|31.49|31.33|31.44|31.28|8
1646874300000|2022-03-10 01:05:00|31.46|31.3|31.39|31.23|31.54|31.38|31.38|31.22|1
1646874600000|2022-03-10 01:10:00|31.38|31.22|31.39|31.23|31.44|31.28|31.38|31.22|8
1646874900000|2022-03-10 01:15:00|31.44|31.28|31.49|31.33|31.49|31.33|31.39|31.23|4
1646875200000|2022-03-10 01:20:00|31.44|31.28|31.46|31.3|31.49|31.33|31.44|31.28|8
1646875500000|2022-03-10 01:25:00|31.49|31.33|31.44|31.28|31.49|31.33|31.39|31.23|1
1646875800000|2022-03-10 01:30:00|31.46|31.3|31.54|31.38|31.54|31.38|31.44|31.28|7
1646876100000|2022-03-10 01:35:00|31.49|31.33|31.65|31.49|31.65|31.49|31.49|31.33|41
1646876400000|2022-03-10 01:40:00|31.64|31.48|31.65|31.49|31.65|31.49|31.62|31.46|3
1646876700000|2022-03-10 01:45:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|11
1646877000000|2022-03-10 01:50:00|31.6|31.44|31.59|31.43|31.6|31.44|31.59|31.43|0
1646877300000|2022-03-10 01:55:00|31.6|31.44|31.59|31.43|31.64|31.48|31.56|31.4|12
1646877600000|2022-03-10 02:00:00|31.56|31.4|31.39|31.23|31.56|31.4|31.38|31.22|33
1646877900000|2022-03-10 02:05:00|31.44|31.28|31.44|31.28|31.49|31.33|31.39|31.23|8
1646878200000|2022-03-10 02:10:00|31.43|31.27|31.49|31.33|31.49|31.33|31.43|31.27|1
1646878500000|2022-03-10 02:15:00|31.51|31.35|31.49|31.33|31.54|31.38|31.48|31.32|20
1646878800000|2022-03-10 02:20:00|31.48|31.32|31.43|31.27|31.49|31.33|31.43|31.27|3
1646879100000|2022-03-10 02:25:00|31.48|31.32|31.48|31.32|31.48|31.32|31.48|31.32|0
1646879400000|2022-03-10 02:30:00|31.43|31.27|31.48|31.32|31.49|31.33|31.43|31.27|1
1646879700000|2022-03-10 02:35:00|31.43|31.27|31.43|31.27|31.48|31.32|31.43|31.27|3
1646880000000|2022-03-10 02:40:00|31.46|31.3|31.48|31.32|31.51|31.35|31.43|31.27|0
1646880300000|2022-03-10 02:45:00|31.49|31.33|31.54|31.38|31.59|31.43|31.48|31.32|4
1646880600000|2022-03-10 02:50:00|31.53|31.37|31.53|31.37|31.54|31.38|31.49|31.33|1
1646880900000|2022-03-10 02:55:00|31.54|31.38|31.54|31.38|31.59|31.43|31.53|31.37|2
1646881200000|2022-03-10 03:00:00|31.53|31.37|31.56|31.4|31.59|31.43|31.51|31.35|1
1646881500000|2022-03-10 03:05:00|31.57|31.41|31.59|31.43|31.59|31.43|31.54|31.38|0
1646881800000|2022-03-10 03:10:00|31.58|31.42|31.59|31.43|31.6|31.44|31.54|31.38|0
1646882100000|2022-03-10 03:15:00|31.58|31.42|31.59|31.43|31.59|31.43|31.54|31.38|0
1646882400000|2022-03-10 03:20:00|31.58|31.42|31.54|31.38|31.59|31.43|31.53|31.37|0
1646882700000|2022-03-10 03:25:00|31.53|31.37|31.59|31.43|31.64|31.48|31.48|31.32|7
1646883000000|2022-03-10 03:30:00|31.58|31.42|31.59|31.43|31.64|31.48|31.56|31.4|6
1646883300000|2022-03-10 03:35:00|31.6|31.44|31.59|31.43|31.64|31.48|31.59|31.43|5
1646883600000|2022-03-10 03:40:00|31.62|31.46|31.64|31.48|31.64|31.48|31.59|31.43|1
1646883900000|2022-03-10 03:45:00|31.65|31.49|31.65|31.49|31.71|31.55|31.64|31.48|28
1646884200000|2022-03-10 03:50:00|31.64|31.48|31.59|31.43|31.65|31.49|31.58|31.42|17
1646884500000|2022-03-10 03:55:00|||||||||3
1646884800000|2022-03-10 04:00:00|31.58|31.42|31.59|31.43|31.59|31.43|31.58|31.42|1
1646885100000|2022-03-10 04:05:00|31.61|31.45|31.59|31.43|31.62|31.46|31.59|31.43|2
1646885400000|2022-03-10 04:10:00|31.62|31.46|31.7|31.54|31.75|31.59|31.6|31.44|4
1646885700000|2022-03-10 04:15:00|31.72|31.56|31.73|31.57|31.75|31.59|31.69|31.53|3
1646886000000|2022-03-10 04:20:00|31.7|31.54|31.7|31.54|31.73|31.57|31.7|31.54|2
1646886300000|2022-03-10 04:25:00|31.72|31.56|31.75|31.59|31.77|31.61|31.7|31.54|2
1646886600000|2022-03-10 04:30:00|31.78|31.62|31.77|31.61|31.8|31.64|31.7|31.54|17
1646886900000|2022-03-10 04:35:00|31.78|31.62|31.8|31.64|31.8|31.64|31.75|31.59|2
1646887200000|2022-03-10 04:40:00|31.83|31.67|31.85|31.69|31.86|31.7|31.8|31.64|4
1646887500000|2022-03-10 04:45:00|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|4
1646888100000|2022-03-10 04:55:00|31.8|31.64|31.8|31.64|31.8|31.64|31.8|31.64|2
1646888400000|2022-03-10 05:00:00|31.85|31.69|31.81|31.65|31.85|31.69|31.8|31.64|25
1646888700000|2022-03-10 05:05:00|31.8|31.64|31.85|31.69|31.85|31.69|31.8|31.64|3
1646889000000|2022-03-10 05:10:00|31.88|31.72|31.86|31.7|31.88|31.72|31.85|31.69|9
1646889300000|2022-03-10 05:15:00|31.88|31.72|31.85|31.69|31.91|31.75|31.85|31.69|13
1646889600000|2022-03-10 05:20:00|31.81|31.65|31.85|31.69|31.86|31.7|31.8|31.64|2
1646889900000|2022-03-10 05:25:00|31.86|31.7|31.86|31.7|31.88|31.72|31.85|31.69|1
1646890200000|2022-03-10 05:30:00|31.85|31.69|31.86|31.7|31.86|31.7|31.81|31.65|11
1646890500000|2022-03-10 05:35:00|31.85|31.69|31.8|31.64|31.86|31.7|31.8|31.64|3
1646890800000|2022-03-10 05:40:00|31.81|31.65|31.8|31.64|31.81|31.65|31.75|31.59|4
1646891100000|2022-03-10 05:45:00|31.75|31.59|31.75|31.59|31.8|31.64|31.75|31.59|1
1646891400000|2022-03-10 05:50:00|31.72|31.56|31.7|31.54|31.75|31.59|31.7|31.54|8
1646891700000|2022-03-10 05:55:00|31.72|31.56|31.7|31.54|31.75|31.59|31.7|31.54|6
1646892000000|2022-03-10 06:00:00|31.72|31.56|31.7|31.54|31.75|31.59|31.69|31.53|1
1646892300000|2022-03-10 06:05:00|31.69|31.53|31.67|31.51|31.7|31.54|31.65|31.49|12
1646892600000|2022-03-10 06:10:00|31.65|31.49|31.65|31.49|31.75|31.59|31.64|31.48|20
1646892900000|2022-03-10 06:15:00|31.64|31.48|31.7|31.54|31.7|31.54|31.64|31.48|6
1646893200000|2022-03-10 06:20:00|31.72|31.56|31.7|31.54|31.75|31.59|31.7|31.54|10
1646893500000|2022-03-10 06:25:00|31.72|31.56|31.75|31.59|31.76|31.6|31.72|31.56|1
1646893800000|2022-03-10 06:30:00|31.76|31.6|31.8|31.64|31.81|31.65|31.75|31.59|6
1646894100000|2022-03-10 06:35:00|31.78|31.62|31.75|31.59|31.78|31.62|31.7|31.54|3
1646894400000|2022-03-10 06:40:00|31.72|31.56|31.7|31.54|31.75|31.59|31.7|31.54|1
1646894700000|2022-03-10 06:45:00|31.72|31.56|31.75|31.59|31.78|31.62|31.7|31.54|1
1646895000000|2022-03-10 06:50:00|31.74|31.58|31.75|31.59|31.75|31.59|31.72|31.56|2
1646895300000|2022-03-10 06:55:00|31.74|31.58|31.7|31.54|31.75|31.59|31.7|31.54|5
1646895600000|2022-03-10 07:00:00|31.69|31.53|31.8|31.64|31.8|31.64|31.69|31.53|7
1646895900000|2022-03-10 07:05:00|31.78|31.62|31.74|31.58|31.8|31.64|31.74|31.58|1
1646896200000|2022-03-10 07:10:00|31.75|31.59|31.69|31.53|31.8|31.64|31.69|31.53|7
1646896500000|2022-03-10 07:15:00|31.7|31.54|31.75|31.59|31.78|31.62|31.69|31.53|5
1646896800000|2022-03-10 07:20:00|31.74|31.58|31.7|31.54|31.75|31.59|31.64|31.48|5
1646897100000|2022-03-10 07:25:00|31.69|31.53|31.75|31.59|31.75|31.59|31.65|31.49|20
1646897400000|2022-03-10 07:30:00|31.71|31.55|31.76|31.6|31.81|31.65|31.71|31.55|21
1646897700000|2022-03-10 07:35:00|31.75|31.59|31.76|31.6|31.81|31.65|31.7|31.54|19
1646898000000|2022-03-10 07:40:00|31.75|31.59|31.76|31.6|31.76|31.6|31.71|31.55|6
1646898300000|2022-03-10 07:45:00|31.75|31.59|31.74|31.58|31.76|31.6|31.71|31.55|4
1646898600000|2022-03-10 07:50:00|31.71|31.55|31.7|31.54|31.76|31.6|31.7|31.54|14
1646898900000|2022-03-10 07:55:00|31.71|31.55|31.68|31.52|31.73|31.57|31.68|31.52|8
1646899200000|2022-03-10 08:00:00|31.65|31.49|31.76|31.6|31.76|31.6|31.59|31.43|77
1646899500000|2022-03-10 08:05:00|31.74|31.58|31.75|31.59|31.76|31.6|31.7|31.54|39
1646899800000|2022-03-10 08:10:00|31.71|31.55|31.89|31.73|31.91|31.75|31.71|31.55|100
1646900100000|2022-03-10 08:15:00|31.86|31.7|31.91|31.75|31.91|31.75|31.81|31.65|16
1646900400000|2022-03-10 08:20:00|31.9|31.74|32.07|31.91|32.07|31.91|31.86|31.7|112
1646900700000|2022-03-10 08:25:00|32.08|31.92|32.12|31.96|32.23|32.07|32.08|31.92|104
1646901000000|2022-03-10 08:30:00|32.13|31.97|32.22|32.06|32.28|32.12|32.12|31.96|110
1646901300000|2022-03-10 08:35:00|32.2|32.04|32.22|32.06|32.27|32.11|32.12|31.96|43
1646901600000|2022-03-10 08:40:00|32.21|32.05|32.11|31.95|32.27|32.11|32.11|31.95|38
1646901900000|2022-03-10 08:45:00|32.13|31.97|32.21|32.05|32.26|32.1|32.11|31.95|54
1646902200000|2022-03-10 08:50:00|32.18|32.02|32.32|32.16|32.32|32.16|32.18|32.02|92
1646902500000|2022-03-10 08:55:00|32.31|32.15|32.32|32.16|32.36|32.2|32.21|32.05|47
1646902800000|2022-03-10 09:00:00|32.31|32.15|32|31.84|32.31|32.15|31.95|31.79|106
1646903100000|2022-03-10 09:05:00|31.97|31.81|31.89|31.73|32.03|31.87|31.85|31.69|27
1646903400000|2022-03-10 09:10:00|31.9|31.74|31.9|31.74|31.95|31.79|31.84|31.68|20
1646903700000|2022-03-10 09:15:00|31.95|31.79|31.9|31.74|31.95|31.79|31.89|31.73|10
1646904000000|2022-03-10 09:20:00|31.91|31.75|32.06|31.9|32.06|31.9|31.9|31.74|15
1646904300000|2022-03-10 09:25:00|32.01|31.85|32.11|31.95|32.13|31.97|32.01|31.85|27
1646904600000|2022-03-10 09:30:00|32.13|31.97|32.11|31.95|32.21|32.05|32.1|31.94|55
1646904900000|2022-03-10 09:35:00|32.1|31.94|32.06|31.9|32.11|31.95|32.05|31.89|18
1646905200000|2022-03-10 09:40:00|32.08|31.92|31.95|31.79|32.08|31.92|31.94|31.78|25
1646905500000|2022-03-10 09:45:00|31.94|31.78|32.05|31.89|32.1|31.94|31.9|31.74|24
1646905800000|2022-03-10 09:50:00|32.03|31.87|32.26|32.1|32.32|32.16|32|31.84|134
1646906100000|2022-03-10 09:55:00|32.31|32.15|32.26|32.1|32.36|32.2|31.99|31.83|146
1646906400000|2022-03-10 10:00:00|32.28|32.12|32.25|32.09|32.36|32.2|32.1|31.94|37
1646906700000|2022-03-10 10:05:00|32.3|32.14|32.35|32.19|32.41|32.25|32.18|32.02|61
1646907000000|2022-03-10 10:10:00|32.36|32.2|32.36|32.2|32.38|32.22|32.25|32.09|28
1646907300000|2022-03-10 10:15:00|32.35|32.19|32.2|32.04|32.38|32.22|32.2|32.04|69
1646907600000|2022-03-10 10:20:00|32.25|32.09|32.25|32.09|32.32|32.16|32.2|32.04|40
1646907900000|2022-03-10 10:25:00|32.23|32.07|32.23|32.07|32.3|32.14|32.2|32.04|33
1646908200000|2022-03-10 10:30:00|32.25|32.09|32.25|32.09|32.35|32.19|32.2|32.04|31
1646908500000|2022-03-10 10:35:00|32.28|32.12|32.36|32.2|32.36|32.2|32.23|32.07|17
1646908800000|2022-03-10 10:40:00|32.35|32.19|32.31|32.15|32.36|32.2|32.3|32.14|17
1646909100000|2022-03-10 10:45:00|32.3|32.14|32.2|32.04|32.31|32.15|32.2|32.04|23
1646909400000|2022-03-10 10:50:00|32.21|32.05|32.23|32.07|32.28|32.12|32.2|32.04|19
1646909700000|2022-03-10 10:55:00|32.2|32.04|32.41|32.25|32.41|32.25|32.2|32.04|42
1646910000000|2022-03-10 11:00:00|32.4|32.24|32.36|32.2|32.4|32.24|32.35|32.19|5
1646910300000|2022-03-10 11:05:00|32.35|32.19|32.47|32.31|32.47|32.31|32.35|32.19|33
1646910600000|2022-03-10 11:10:00|32.52|32.36|32.37|32.21|32.52|32.36|32.36|32.2|43
1646910900000|2022-03-10 11:15:00|32.36|32.2|32.41|32.25|32.41|32.25|32.36|32.2|5
1646911200000|2022-03-10 11:20:00|32.39|32.23|32.37|32.21|32.42|32.26|32.36|32.2|18
1646911500000|2022-03-10 11:25:00|32.39|32.23|32.36|32.2|32.41|32.25|32.35|32.19|7
1646911800000|2022-03-10 11:30:00|32.41|32.25|32.36|32.2|32.44|32.28|32.36|32.2|13
1646912100000|2022-03-10 11:35:00|32.37|32.21|32.47|32.31|32.47|32.31|32.31|32.15|23
1646912400000|2022-03-10 11:40:00|32.49|32.33|32.41|32.25|32.52|32.36|32.41|32.25|21
1646912700000|2022-03-10 11:45:00|32.42|32.26|32.52|32.36|32.52|32.36|32.41|32.25|10
1646913000000|2022-03-10 11:50:00|32.57|32.41|32.63|32.47|32.63|32.47|32.49|32.33|51
1646913300000|2022-03-10 11:55:00|32.62|32.46|32.52|32.36|32.63|32.47|32.49|32.33|18
1646913600000|2022-03-10 12:00:00|32.49|32.33|32.64|32.48|32.68|32.52|32.44|32.28|96
1646913900000|2022-03-10 12:05:00|32.66|32.5|32.54|32.38|32.67|32.51|32.52|32.36|49
1646914200000|2022-03-10 12:10:00|32.52|32.36|32.47|32.31|32.57|32.41|32.47|32.31|23
1646914500000|2022-03-10 12:15:00|32.46|32.3|32.36|32.2|32.52|32.36|32.36|32.2|53
1646914800000|2022-03-10 12:20:00|32.38|32.22|32.37|32.21|32.49|32.33|32.36|32.2|25
1646915100000|2022-03-10 12:25:00|32.39|32.23|32.36|32.2|32.42|32.26|32.36|32.2|14
1646915400000|2022-03-10 12:30:00|32.39|32.23|32.46|32.3|32.46|32.3|32.36|32.2|56
1646915700000|2022-03-10 12:35:00|32.44|32.28|32.36|32.2|32.49|32.33|32.36|32.2|36
1646916000000|2022-03-10 12:40:00|32.41|32.25|32.36|32.2|32.41|32.25|32.36|32.2|38
1646916300000|2022-03-10 12:45:00|32.39|32.23|32.4|32.24|32.44|32.28|32.26|32.1|141
1646916600000|2022-03-10 12:50:00|32.37|32.21|32.43|32.27|32.45|32.29|32.37|32.21|53
1646916900000|2022-03-10 12:55:00|32.45|32.29|32.5|32.34|32.53|32.37|32.37|32.21|63
1646917200000|2022-03-10 13:00:00|32.52|32.36|32.41|32.25|32.53|32.37|32.37|32.21|42
1646917500000|2022-03-10 13:05:00|32.42|32.26|32.53|32.37|32.53|32.37|32.36|32.2|62
1646917800000|2022-03-10 13:10:00|32.52|32.36|32.42|32.26|32.52|32.36|32.39|32.23|24
1646918100000|2022-03-10 13:15:00|32.45|32.29|32.4|32.24|32.47|32.31|32.37|32.21|30
1646918400000|2022-03-10 13:20:00|32.42|32.26|32.37|32.21|32.42|32.26|32.36|32.2|26
1646918700000|2022-03-10 13:25:00|32.39|32.23|32.34|32.18|32.42|32.26|32.34|32.18|33
1646919000000|2022-03-10 13:30:00|32.36|32.2|31.98|31.82|32.36|32.2|31.8|31.64|288
1646919300000|2022-03-10 13:35:00|31.96|31.8|32.11|31.95|32.24|32.08|31.95|31.79|104
1646919600000|2022-03-10 13:40:00|32.15|31.99|32.16|32|32.21|32.05|32.05|31.89|73
1646919900000|2022-03-10 13:45:00|32.19|32.03|32.37|32.21|32.37|32.21|32.1|31.94|93
1646920200000|2022-03-10 13:50:00|32.32|32.16|32.37|32.21|32.45|32.29|32.32|32.16|53
1646920500000|2022-03-10 13:55:00|32.36|32.2|32.36|32.2|32.37|32.21|32.31|32.15|39
1646920800000|2022-03-10 14:00:00|32.34|32.18|32.21|32.05|32.37|32.21|32.21|32.05|63
1646921100000|2022-03-10 14:05:00|32.23|32.07|32.36|32.2|32.36|32.2|32.2|32.04|59
1646921400000|2022-03-10 14:10:00|32.33|32.17|32.13|31.97|32.41|32.25|32.13|31.97|250
1646921700000|2022-03-10 14:15:00|32.1|31.94|31.96|31.8|32.15|31.99|31.95|31.79|271
1646922000000|2022-03-10 14:20:00|31.98|31.82|31.91|31.75|32.01|31.85|31.9|31.74|389
1646922300000|2022-03-10 14:25:00|31.9|31.74|32.06|31.9|32.06|31.9|31.9|31.74|100
1646922600000|2022-03-10 14:30:00|32.05|31.89|31.79|31.63|32.1|31.94|31.79|31.63|626
1646922900000|2022-03-10 14:35:00|31.82|31.66|32.07|31.91|32.1|31.94|31.73|31.57|437
1646923200000|2022-03-10 14:40:00|32.05|31.89|31.89|31.73|32.07|31.91|31.73|31.57|800
1646923500000|2022-03-10 14:45:00|31.92|31.76|31.99|31.83|32.04|31.88|31.84|31.68|555
1646923800000|2022-03-10 14:50:00|31.94|31.78|31.89|31.73|32.05|31.89|31.84|31.68|450
1646924100000|2022-03-10 14:55:00|31.87|31.71|31.74|31.58|31.89|31.73|31.64|31.48|592
1646924400000|2022-03-10 15:00:00|31.71|31.55|31.79|31.63|31.84|31.68|31.69|31.53|781
1646924700000|2022-03-10 15:05:00|31.74|31.58|31.52|31.36|31.79|31.63|31.5|31.34|798
1646925000000|2022-03-10 15:10:00|31.48|31.32|31.47|31.31|31.58|31.42|31.42|31.26|796
1646925300000|2022-03-10 15:15:00|31.45|31.29|31.36|31.2|31.47|31.31|31.31|31.15|944
1646925600000|2022-03-10 15:20:00|31.31|31.15|31.47|31.31|31.58|31.42|31.31|31.15|737
1646925900000|2022-03-10 15:25:00|31.42|31.26|31.57|31.41|31.57|31.41|31.42|31.26|596
1646926200000|2022-03-10 15:30:00|31.62|31.46|31.87|31.71|31.88|31.72|31.52|31.36|739
1646926500000|2022-03-10 15:35:00|31.88|31.72|31.67|31.51|31.88|31.72|31.67|31.51|326
1646926800000|2022-03-10 15:40:00|31.68|31.52|31.72|31.56|31.72|31.56|31.62|31.46|400
1646927100000|2022-03-10 15:45:00|31.68|31.52|31.68|31.52|31.78|31.62|31.62|31.46|477
1646927400000|2022-03-10 15:50:00|31.67|31.51|31.89|31.73|31.89|31.73|31.67|31.51|227
1646927700000|2022-03-10 15:55:00|31.91|31.75|31.98|31.82|32.01|31.85|31.89|31.73|299
1646928000000|2022-03-10 16:00:00|31.99|31.83|32.04|31.88|32.04|31.88|31.98|31.82|256
1646928300000|2022-03-10 16:05:00|32.03|31.87|32.04|31.88|32.14|31.98|31.99|31.83|249
1646928600000|2022-03-10 16:10:00|32.09|31.93|31.99|31.83|32.09|31.93|31.94|31.78|530
1646928900000|2022-03-10 16:15:00|32.01|31.85|32.04|31.88|32.09|31.93|31.99|31.83|282
1646929200000|2022-03-10 16:20:00|32.03|31.87|31.99|31.83|32.04|31.88|31.88|31.72|503
1646929500000|2022-03-10 16:25:00|32.01|31.85|32.14|31.98|32.19|32.03|31.99|31.83|339
1646929800000|2022-03-10 16:30:00|32.09|31.93|32.09|31.93|32.14|31.98|32.09|31.93|169
1646930100000|2022-03-10 16:35:00|32.04|31.88|32.09|31.93|32.09|31.93|32.04|31.88|247
1646930400000|2022-03-10 16:40:00|32.04|31.88|31.93|31.77|32.09|31.93|31.93|31.77|456
1646930700000|2022-03-10 16:45:00|31.94|31.78|31.93|31.77|32.09|31.93|31.93|31.77|457
1646931000000|2022-03-10 16:50:00|31.96|31.8|31.83|31.67|31.98|31.82|31.78|31.62|441
1646931300000|2022-03-10 16:55:00|31.81|31.65|31.71|31.55|31.84|31.68|31.68|31.52|247
1646931600000|2022-03-10 17:00:00|31.73|31.57|31.68|31.52|31.73|31.57|31.63|31.47|287
1646931900000|2022-03-10 17:05:00|31.63|31.47|31.68|31.52|31.73|31.57|31.63|31.47|349
1646932200000|2022-03-10 17:10:00|31.63|31.47|31.63|31.47|31.73|31.57|31.63|31.47|256
1646932500000|2022-03-10 17:15:00|31.66|31.5|31.63|31.47|31.71|31.55|31.63|31.47|73
1646932800000|2022-03-10 17:20:00|31.58|31.42|31.43|31.27|31.58|31.42|31.42|31.26|379
1646933100000|2022-03-10 17:25:00|31.42|31.26|31.53|31.37|31.56|31.4|31.42|31.26|297
1646933400000|2022-03-10 17:30:00|31.52|31.36|31.58|31.42|31.58|31.42|31.52|31.36|196
1646933700000|2022-03-10 17:35:00|31.62|31.46|31.68|31.52|31.68|31.52|31.62|31.46|178
1646934000000|2022-03-10 17:40:00|31.73|31.57|31.78|31.62|31.83|31.67|31.72|31.56|260
1646934300000|2022-03-10 17:45:00|31.81|31.65|31.73|31.57|31.83|31.67|31.73|31.57|166
1646934600000|2022-03-10 17:50:00|31.72|31.56|31.83|31.67|31.83|31.67|31.68|31.52|227
1646934900000|2022-03-10 17:55:00|31.81|31.65|31.78|31.62|31.83|31.67|31.73|31.57|155
1646935200000|2022-03-10 18:00:00|31.83|31.67|31.88|31.72|31.88|31.72|31.72|31.56|139
1646935500000|2022-03-10 18:05:00|31.86|31.7|31.78|31.62|31.88|31.72|31.73|31.57|124
1646935800000|2022-03-10 18:10:00|31.81|31.65|31.73|31.57|31.83|31.67|31.63|31.47|180
1646936100000|2022-03-10 18:15:00|31.76|31.6|31.63|31.47|31.78|31.62|31.58|31.42|257
1646936400000|2022-03-10 18:20:00|31.62|31.46|31.58|31.42|31.63|31.47|31.57|31.41|151
1646936700000|2022-03-10 18:25:00|31.63|31.47|31.53|31.37|31.63|31.47|31.53|31.37|146
1646937000000|2022-03-10 18:30:00|31.48|31.32|31.37|31.21|31.53|31.37|31.37|31.21|328
1646937300000|2022-03-10 18:35:00|31.38|31.22|31.42|31.26|31.42|31.26|31.32|31.16|244
1646937600000|2022-03-10 18:40:00|31.4|31.24|31.37|31.21|31.42|31.26|31.32|31.16|244
1646937900000|2022-03-10 18:45:00|31.34|31.18|31.07|30.91|31.37|31.21|31.07|30.91|470
1646938200000|2022-03-10 18:50:00|31.04|30.88|31.07|30.91|31.12|30.96|31.02|30.86|425
1646938500000|2022-03-10 18:55:00|31.09|30.93|31.02|30.86|31.11|30.95|30.96|30.8|225
1646938800000|2022-03-10 19:00:00|31.01|30.85|30.8|30.64|31.06|30.9|30.8|30.64|524
1646939100000|2022-03-10 19:05:00|30.78|30.62|30.86|30.7|30.86|30.7|30.73|30.57|427
1646939400000|2022-03-10 19:10:00|30.85|30.69|30.86|30.7|30.91|30.75|30.8|30.64|485
1646939700000|2022-03-10 19:15:00|30.85|30.69|30.75|30.59|30.86|30.7|30.7|30.54|359
1646940000000|2022-03-10 19:20:00|30.73|30.57|30.86|30.7|30.86|30.7|30.71|30.55|214
1646940300000|2022-03-10 19:25:00|30.83|30.67|30.71|30.55|30.86|30.7|30.71|30.55|220
1646940600000|2022-03-10 19:30:00|30.7|30.54|30.71|30.55|30.76|30.6|30.61|30.45|336
1646940900000|2022-03-10 19:35:00|30.66|30.5|30.7|30.54|30.76|30.6|30.61|30.45|269
1646941200000|2022-03-10 19:40:00|30.71|30.55|30.75|30.59|30.76|30.6|30.65|30.49|396
1646941500000|2022-03-10 19:45:00|30.71|30.55|30.49|30.33|30.75|30.59|30.49|30.33|316
1646941800000|2022-03-10 19:50:00|30.44|30.28|30.59|30.43|30.59|30.43|30.44|30.28|182
1646942100000|2022-03-10 19:55:00|30.54|30.38|30.54|30.38|30.59|30.43|30.49|30.33|280
1646942400000|2022-03-10 20:00:00|30.55|30.39|30.75|30.59|30.75|30.59|30.54|30.38|418
1646942700000|2022-03-10 20:05:00|30.72|30.56|30.7|30.54|30.8|30.64|30.65|30.49|251
1646943000000|2022-03-10 20:10:00|30.71|30.55|30.65|30.49|30.75|30.59|30.6|30.44|297
1646943300000|2022-03-10 20:15:00|30.64|30.48|30.65|30.49|30.7|30.54|30.59|30.43|283
1646943600000|2022-03-10 20:20:00|30.64|30.48|30.7|30.54|30.76|30.6|30.59|30.43|445
1646943900000|2022-03-10 20:25:00|30.71|30.55|30.6|30.44|30.71|30.55|30.6|30.44|425
1646944200000|2022-03-10 20:30:00|30.55|30.39|30.6|30.44|30.7|30.54|30.55|30.39|269
1646944500000|2022-03-10 20:35:00|30.62|30.46|30.75|30.59|30.8|30.64|30.6|30.44|687
1646944800000|2022-03-10 20:40:00|30.7|30.54|30.74|30.58|30.75|30.59|30.59|30.43|376
1646945100000|2022-03-10 20:45:00|30.78|30.62|30.66|30.5|30.84|30.68|30.63|30.47|360
1646945400000|2022-03-10 20:50:00|30.64|30.48|30.34|30.18|30.64|30.48|30.31|30.15|581
1646945700000|2022-03-10 20:55:00|30.36|30.2|30.2|30.04|30.44|30.28|30.19|30.03|1960
1646946000000|2022-03-10 21:00:00|30.24|30.08|30.13|29.97|30.3|30.14|30.08|29.92|983
1646946300000|2022-03-10 21:05:00|30.18|30.02|30.1|29.94|30.19|30.03|30.09|29.93|818
1646946600000|2022-03-10 21:10:00|30.07|29.91|29.95|29.79|30.1|29.94|29.9|29.74|1274
1646947800000|2022-03-10 21:30:00|30.05|29.89|30.05|29.89|30.05|29.89|30.05|29.89|59
1646948100000|2022-03-10 21:35:00|30|29.84|30|29.84|30|29.84|30|29.84|51
1646948400000|2022-03-10 21:40:00|||||||||5
1646948700000|2022-03-10 21:45:00|30.05|29.89|30.02|29.86|30.05|29.89|30|29.84|73
1646949000000|2022-03-10 21:50:00|30.05|29.89|30.02|29.86|30.05|29.89|30|29.84|41
1646949300000|2022-03-10 21:55:00|30|29.84|30.05|29.89|30.1|29.94|30|29.84|206
1646953200000|2022-03-10 23:00:00|30.07|29.91|30.08|29.92|30.26|30.1|30.06|29.9|66
1646953500000|2022-03-10 23:05:00|30.06|29.9|30.07|29.91|30.1|29.94|30.05|29.89|29
1646953800000|2022-03-10 23:10:00|30.05|29.89|30|29.84|30.05|29.89|30|29.84|34
1646954100000|2022-03-10 23:15:00|29.99|29.83|30.03|29.87|30.05|29.89|29.99|29.83|28
1646954400000|2022-03-10 23:20:00|30.01|29.85|29.99|29.83|30.05|29.89|29.99|29.83|45
1646954700000|2022-03-10 23:25:00|30.02|29.86|30.03|29.87|30.05|29.89|30|29.84|33
1646955000000|2022-03-10 23:30:00|30.02|29.86|30.06|29.9|30.11|29.95|30|29.84|53
1646955300000|2022-03-10 23:35:00|30.08|29.92|30.05|29.89|30.1|29.94|30.05|29.89|56
1646955600000|2022-03-10 23:40:00|30.04|29.88|30.05|29.89|30.05|29.89|30|29.84|6
1646955900000|2022-03-10 23:45:00|30.04|29.88|29.94|29.78|30.04|29.88|29.89|29.73|37
1646956200000|2022-03-10 23:50:00|29.92|29.76|29.97|29.81|29.99|29.83|29.92|29.76|2
1646956500000|2022-03-10 23:55:00|29.95|29.79|29.99|29.83|29.99|29.83|29.94|29.78|1
1646956800000|2022-03-11 00:00:00|30|29.84|30.1|29.94|30.1|29.94|29.99|29.83|30
1646957100000|2022-03-11 00:05:00|30.09|29.93|30.05|29.89|30.1|29.94|30.04|29.88|10
1646957400000|2022-03-11 00:10:00|30.07|29.91|30.05|29.89|30.1|29.94|30.02|29.86|12
1646957700000|2022-03-11 00:15:00|30.04|29.88|30.05|29.89|30.1|29.94|30.04|29.88|9
1646958000000|2022-03-11 00:20:00|30.07|29.91|30.05|29.89|30.1|29.94|30.05|29.89|9
1646958300000|2022-03-11 00:25:00|30.09|29.93|30.1|29.94|30.1|29.94|30.05|29.89|19
1646958600000|2022-03-11 00:30:00|30.07|29.91|30.05|29.89|30.07|29.91|30.05|29.89|2
1646958900000|2022-03-11 00:35:00|30.07|29.91|30.11|29.95|30.11|29.95|30.05|29.89|22
1646959200000|2022-03-11 00:40:00|30.15|29.99|30.15|29.99|30.16|30|30.15|29.99|16
1646959500000|2022-03-11 00:45:00|30.2|30.04|30.15|29.99|30.2|30.04|30.15|29.99|13
1646959800000|2022-03-11 00:50:00|30.2|30.04|30.26|30.1|30.31|30.15|30.18|30.02|39
1646960100000|2022-03-11 00:55:00|30.31|30.15|30.26|30.1|30.31|30.15|30.26|30.1|18
1646960400000|2022-03-11 01:00:00|30.27|30.11|30.47|30.31|30.48|30.32|30.26|30.1|48
1646960700000|2022-03-11 01:05:00|30.48|30.32|30.42|30.26|30.52|30.36|30.37|30.21|13
1646961000000|2022-03-11 01:10:00|30.43|30.27|30.42|30.26|30.43|30.27|30.37|30.21|8
1646961300000|2022-03-11 01:15:00|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|7
1646961600000|2022-03-11 01:20:00|30.34|30.18|30.53|30.37|30.53|30.37|30.34|30.18|14
1646961900000|2022-03-11 01:25:00|30.52|30.36|30.47|30.31|30.6|30.44|30.47|30.31|40
1646962200000|2022-03-11 01:30:00|30.48|30.32|30.52|30.36|30.6|30.44|30.47|30.31|41
1646962500000|2022-03-11 01:35:00|30.49|30.33|30.42|30.26|30.52|30.36|30.42|30.26|9
1646962800000|2022-03-11 01:40:00|30.44|30.28|30.42|30.26|30.47|30.31|30.42|30.26|2
1646963100000|2022-03-11 01:45:00|30.41|30.25|30.47|30.31|30.47|30.31|30.41|30.25|3
1646963700000|2022-03-11 01:55:00|30.46|30.3|30.46|30.3|30.47|30.31|30.42|30.26|3
1646964000000|2022-03-11 02:00:00|30.47|30.31|30.36|30.2|30.51|30.35|30.36|30.2|20
1646964300000|2022-03-11 02:05:00|30.39|30.23|30.36|30.2|30.41|30.25|30.31|30.15|8
1646964900000|2022-03-11 02:15:00|30.31|30.15|30.34|30.18|30.36|30.2|30.31|30.15|34
1646965200000|2022-03-11 02:20:00|30.36|30.2|30.41|30.25|30.41|30.25|30.36|30.2|14
1646965500000|2022-03-11 02:25:00|30.42|30.26|30.46|30.3|30.51|30.35|30.41|30.25|11
1646965800000|2022-03-11 02:30:00|30.44|30.28|30.41|30.25|30.47|30.31|30.41|30.25|7
1646966100000|2022-03-11 02:35:00|30.37|30.21|30.36|30.2|30.41|30.25|30.36|30.2|11
1646966400000|2022-03-11 02:40:00|30.31|30.15|30.41|30.25|30.41|30.25|30.31|30.15|10
1646966700000|2022-03-11 02:45:00|30.42|30.26|30.46|30.3|30.46|30.3|30.36|30.2|1
1646967000000|2022-03-11 02:50:00|30.47|30.31|30.36|30.2|30.47|30.31|30.36|30.2|2
1646967300000|2022-03-11 02:55:00|30.39|30.23|30.42|30.26|30.44|30.28|30.36|30.2|8
1646967600000|2022-03-11 03:00:00|30.41|30.25|30.41|30.25|30.46|30.3|30.41|30.25|6
1646967900000|2022-03-11 03:05:00|30.46|30.3|30.46|30.3|30.46|30.3|30.41|30.25|7
1646968200000|2022-03-11 03:10:00|30.47|30.31|30.51|30.35|30.51|30.35|30.46|30.3|16
1646968500000|2022-03-11 03:15:00|30.52|30.36|30.47|30.31|30.61|30.45|30.47|30.31|56
1646968800000|2022-03-11 03:20:00|30.49|30.33|30.52|30.36|30.52|30.36|30.47|30.31|3
1646969100000|2022-03-11 03:25:00|30.49|30.33|30.52|30.36|30.52|30.36|30.47|30.31|34
1646969400000|2022-03-11 03:30:00|30.55|30.39|30.52|30.36|30.62|30.46|30.47|30.31|54
1646969700000|2022-03-11 03:35:00|30.49|30.33|30.52|30.36|30.57|30.41|30.46|30.3|24
1646970000000|2022-03-11 03:40:00|30.51|30.35|30.52|30.36|30.52|30.36|30.47|30.31|5
1646970300000|2022-03-11 03:45:00|30.57|30.41|30.52|30.36|30.57|30.41|30.52|30.36|21
1646970600000|2022-03-11 03:50:00|30.57|30.41|30.52|30.36|30.57|30.41|30.5|30.34|8
1646970900000|2022-03-11 03:55:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|3
1646971200000|2022-03-11 04:00:00|30.5|30.34|30.52|30.36|30.52|30.36|30.47|30.31|1
1646971500000|2022-03-11 04:05:00|30.5|30.34|30.42|30.26|30.52|30.36|30.42|30.26|11
1646971800000|2022-03-11 04:10:00|30.45|30.29|30.5|30.34|30.57|30.41|30.42|30.26|50
1646972100000|2022-03-11 04:15:00|30.52|30.36|30.44|30.28|30.52|30.36|30.42|30.26|5
1646972400000|2022-03-11 04:20:00|30.42|30.26|30.41|30.25|30.44|30.28|30.41|30.25|2
1646972700000|2022-03-11 04:25:00|30.42|30.26|30.47|30.31|30.47|30.31|30.42|30.26|2
1646973000000|2022-03-11 04:30:00|30.46|30.3|30.47|30.31|30.47|30.31|30.42|30.26|1
1646973600000|2022-03-11 04:40:00|30.5|30.34|30.42|30.26|30.5|30.34|30.42|30.26|2
1646973900000|2022-03-11 04:45:00|30.44|30.28|30.46|30.3|30.46|30.3|30.42|30.26|1
1646974200000|2022-03-11 04:50:00|30.42|30.26|30.47|30.31|30.47|30.31|30.41|30.25|11
1646974500000|2022-03-11 04:55:00|30.49|30.33|30.47|30.31|30.49|30.33|30.46|30.3|4
1646974800000|2022-03-11 05:00:00|30.49|30.33|30.52|30.36|30.52|30.36|30.47|30.31|15
1646975100000|2022-03-11 05:05:00|30.5|30.34|30.57|30.41|30.57|30.41|30.5|30.34|25
1646975400000|2022-03-11 05:10:00|30.62|30.46|30.57|30.41|30.62|30.46|30.56|30.4|17
1646975700000|2022-03-11 05:15:00|30.59|30.43|30.57|30.41|30.59|30.43|30.52|30.36|9
1646976000000|2022-03-11 05:20:00|30.54|30.38|30.57|30.41|30.62|30.46|30.54|30.38|3
1646976300000|2022-03-11 05:25:00|30.52|30.36|30.46|30.3|30.54|30.38|30.46|30.3|7
1646976600000|2022-03-11 05:30:00|30.48|30.32|30.41|30.25|30.52|30.36|30.41|30.25|16
1646976900000|2022-03-11 05:35:00|30.43|30.27|30.31|30.15|30.46|30.3|30.25|30.09|20
1646977200000|2022-03-11 05:40:00|30.3|30.14|30.36|30.2|30.36|30.2|30.3|30.14|8
1646977500000|2022-03-11 05:45:00|30.31|30.15|30.3|30.14|30.36|30.2|30.3|30.14|6
1646977800000|2022-03-11 05:50:00|30.31|30.15|30.2|30.04|30.31|30.15|30.2|30.04|9
1646978100000|2022-03-11 05:55:00|30.17|30.01|30.15|29.99|30.2|30.04|30.1|29.94|20
1646978400000|2022-03-11 06:00:00|30.2|30.04|30.05|29.89|30.21|30.05|30.04|29.88|22
1646978700000|2022-03-11 06:05:00|30.04|29.88|30.04|29.88|30.1|29.94|29.99|29.83|9
1646979000000|2022-03-11 06:10:00|30.05|29.89|30.04|29.88|30.05|29.89|29.99|29.83|10
1646979300000|2022-03-11 06:15:00|30.02|29.86|30|29.84|30.05|29.89|29.99|29.83|8
1646979600000|2022-03-11 06:20:00|29.99|29.83|30.05|29.89|30.05|29.89|29.99|29.83|17
1646979900000|2022-03-11 06:25:00|30.02|29.86|30.02|29.86|30.05|29.89|30|29.84|15
1646980200000|2022-03-11 06:30:00|30.04|29.88|30.1|29.94|30.1|29.94|30.04|29.88|8
1646980500000|2022-03-11 06:35:00|30.14|29.98|30.09|29.93|30.15|29.99|30.09|29.93|26
1646980800000|2022-03-11 06:40:00|30.07|29.91|30.04|29.88|30.09|29.93|30.02|29.86|14
1646981100000|2022-03-11 06:45:00|30.09|29.93|30.04|29.88|30.09|29.93|30.02|29.86|31
1646981400000|2022-03-11 06:50:00|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|2
1646981700000|2022-03-11 06:55:00|29.99|29.83|30.04|29.88|30.09|29.93|29.99|29.83|28
1646982000000|2022-03-11 07:00:00|29.99|29.83|29.89|29.73|29.99|29.83|29.88|29.72|42
1646982300000|2022-03-11 07:05:00|29.88|29.72|29.78|29.62|29.88|29.72|29.73|29.57|64
1646982600000|2022-03-11 07:10:00|29.8|29.64|29.84|29.68|29.84|29.68|29.73|29.57|61
1646982900000|2022-03-11 07:15:00|29.83|29.67|29.84|29.68|29.89|29.73|29.78|29.62|49
1646983200000|2022-03-11 07:20:00|29.88|29.72|29.94|29.78|29.94|29.78|29.84|29.68|22
1646983500000|2022-03-11 07:25:00|29.98|29.82|29.89|29.73|29.99|29.83|29.89|29.73|64
1646983800000|2022-03-11 07:30:00|29.94|29.78|29.99|29.83|29.99|29.83|29.94|29.78|8
1646984100000|2022-03-11 07:35:00|30.02|29.86|30.04|29.88|30.1|29.94|29.99|29.83|13
1646984400000|2022-03-11 07:40:00|30.02|29.86|29.99|29.83|30.04|29.88|29.94|29.78|11
1646984700000|2022-03-11 07:45:00|29.94|29.78|30.07|29.91|30.1|29.94|29.94|29.78|23
1646985000000|2022-03-11 07:50:00|30.09|29.93|30.09|29.93|30.09|29.93|30.04|29.88|8
1646985300000|2022-03-11 07:55:00|30.07|29.91|30.05|29.89|30.2|30.04|30.04|29.88|25
1646985600000|2022-03-11 08:00:00|30.04|29.88|30.19|30.03|30.2|30.04|30|29.84|43
1646985900000|2022-03-11 08:05:00|30.2|30.04|30.14|29.98|30.25|30.09|30.09|29.93|32
1646986200000|2022-03-11 08:10:00|30.09|29.93|30.14|29.98|30.17|30.01|30.09|29.93|14
1646986500000|2022-03-11 08:15:00|30.12|29.96|30.4|30.24|30.41|30.25|30.09|29.93|52
1646986800000|2022-03-11 08:20:00|30.38|30.22|30.35|30.19|30.46|30.3|30.3|30.14|69
1646987100000|2022-03-11 08:25:00|30.33|30.17|30.35|30.19|30.4|30.24|30.25|30.09|74
1646987400000|2022-03-11 08:30:00|30.38|30.22|30.4|30.24|30.45|30.29|30.29|30.13|42
1646987700000|2022-03-11 08:35:00|30.37|30.21|30.29|30.13|30.38|30.22|30.29|30.13|26
1646988000000|2022-03-11 08:40:00|30.3|30.14|30.27|30.11|30.35|30.19|30.24|30.08|13
1646988300000|2022-03-11 08:45:00|30.24|30.08|30.13|29.97|30.27|30.11|30.13|29.97|25
1646988600000|2022-03-11 08:50:00|30.14|29.98|30.29|30.13|30.29|30.13|30.13|29.97|49
1646988900000|2022-03-11 08:55:00|30.27|30.11|30.24|30.08|30.29|30.13|30.19|30.03|10
1646989200000|2022-03-11 09:00:00|30.19|30.03|30.19|30.03|30.24|30.08|30.19|30.03|18
1646989500000|2022-03-11 09:05:00|30.18|30.02|30.13|29.97|30.19|30.03|30.08|29.92|57
1646989800000|2022-03-11 09:10:00|30.08|29.92|30.03|29.87|30.13|29.97|30.03|29.87|17
1646990100000|2022-03-11 09:15:00|30.02|29.86|30.08|29.92|30.13|29.97|30.02|29.86|53
1646990400000|2022-03-11 09:20:00|30.07|29.91|30.02|29.86|30.07|29.91|29.97|29.81|64
1646990700000|2022-03-11 09:25:00|29.97|29.81|30.02|29.86|30.03|29.87|29.92|29.76|84
1646991000000|2022-03-11 09:30:00|29.98|29.82|29.98|29.82|30.03|29.87|29.97|29.81|66
1646991300000|2022-03-11 09:35:00|29.97|29.81|30.03|29.87|30.03|29.87|29.97|29.81|12
1646991600000|2022-03-11 09:40:00|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|2
1646991900000|2022-03-11 09:45:00|29.97|29.81|29.92|29.76|29.98|29.82|29.92|29.76|6
1646992200000|2022-03-11 09:50:00|29.9|29.74|29.87|29.71|29.93|29.77|29.82|29.66|18
1646992500000|2022-03-11 09:55:00|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|6
1646992800000|2022-03-11 10:00:00|29.88|29.72|29.77|29.61|29.92|29.76|29.77|29.61|15
1646993100000|2022-03-11 10:05:00|29.72|29.56|29.82|29.66|29.82|29.66|29.72|29.56|21
1646993400000|2022-03-11 10:10:00|29.85|29.69|29.87|29.71|29.87|29.71|29.82|29.66|6
1646993700000|2022-03-11 10:15:00|29.82|29.66|29.87|29.71|29.87|29.71|29.82|29.66|6
1646994000000|2022-03-11 10:20:00|29.84|29.68|29.82|29.66|29.87|29.71|29.82|29.66|5
1646994300000|2022-03-11 10:25:00|29.79|29.63|29.74|29.58|29.79|29.63|29.71|29.55|38
1646994600000|2022-03-11 10:30:00|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|6
1646994900000|2022-03-11 10:35:00|29.82|29.66|29.82|29.66|29.87|29.71|29.82|29.66|10
1646995200000|2022-03-11 10:40:00|29.84|29.68|29.92|29.76|29.92|29.76|29.84|29.68|14
1646995500000|2022-03-11 10:45:00|29.9|29.74|29.82|29.66|29.92|29.76|29.82|29.66|14
1646995800000|2022-03-11 10:50:00|29.84|29.68|29.97|29.81|29.97|29.81|29.84|29.68|105
1646996100000|2022-03-11 10:55:00|29.92|29.76|29.92|29.76|29.92|29.76|29.86|29.7|43
1646996400000|2022-03-11 11:00:00|29.91|29.75|29.87|29.71|29.92|29.76|29.86|29.7|8
1646996700000|2022-03-11 11:05:00|29.89|29.73|29.89|29.73|29.97|29.81|29.86|29.7|13
1646997000000|2022-03-11 11:10:00|29.87|29.71|29.92|29.76|29.96|29.8|29.86|29.7|35
1646997300000|2022-03-11 11:15:00|29.91|29.75|29.92|29.76|29.97|29.81|29.87|29.71|68
1646997600000|2022-03-11 11:20:00|29.87|29.71|29.39|29.23|29.97|29.81|29.29|29.13|311
1646997900000|2022-03-11 11:25:00|29.37|29.21|29.03|28.87|29.39|29.23|28.78|28.62|446
1646998200000|2022-03-11 11:30:00|29.08|28.92|28.99|28.83|29.25|29.09|28.98|28.82|222
1646998500000|2022-03-11 11:35:00|28.98|28.82|29.14|28.98|29.22|29.06|28.98|28.82|145
1646998800000|2022-03-11 11:40:00|29.09|28.93|29.04|28.88|29.14|28.98|28.94|28.78|193
1646999100000|2022-03-11 11:45:00|28.99|28.83|29.1|28.94|29.15|28.99|28.93|28.77|157
1646999400000|2022-03-11 11:50:00|29.12|28.96|29.21|29.05|29.29|29.13|29.1|28.94|113
1646999700000|2022-03-11 11:55:00|29.18|29.02|29.06|28.9|29.21|29.05|29.06|28.9|113
1647000000000|2022-03-11 12:00:00|29.11|28.95|29.11|28.95|29.22|29.06|29.11|28.95|125
1647000300000|2022-03-11 12:05:00|29.16|29|29.11|28.95|29.19|29.03|29.06|28.9|110
1647000600000|2022-03-11 12:10:00|29.09|28.93|29.13|28.97|29.16|29|29.06|28.9|128
1647000900000|2022-03-11 12:15:00|29.11|28.95|29.11|28.95|29.16|29|29.06|28.9|121
1647001200000|2022-03-11 12:20:00|29.08|28.92|29.06|28.9|29.11|28.95|29.05|28.89|98
1647001500000|2022-03-11 12:25:00|29.11|28.95|29.11|28.95|29.16|29|29.06|28.9|231
1647001800000|2022-03-11 12:30:00|29.06|28.9|28.96|28.8|29.11|28.95|28.96|28.8|203
1647002100000|2022-03-11 12:35:00|29.01|28.85|28.96|28.8|29.06|28.9|28.96|28.8|101
1647002400000|2022-03-11 12:40:00|28.98|28.82|29.01|28.85|29.04|28.88|28.96|28.8|103
1647002700000|2022-03-11 12:45:00|28.96|28.8|29.06|28.9|29.11|28.95|28.96|28.8|211
1647003000000|2022-03-11 12:50:00|29.01|28.85|29.11|28.95|29.11|28.95|29.01|28.85|127
1647003300000|2022-03-11 12:55:00|29.1|28.94|29.11|28.95|29.21|29.05|29.1|28.94|154
1647003600000|2022-03-11 13:00:00|29.1|28.94|29.16|29|29.21|29.05|29.05|28.89|151
1647003900000|2022-03-11 13:05:00|29.18|29.02|29.16|29|29.26|29.1|29.16|29|109
1647004200000|2022-03-11 13:10:00|29.21|29.05|29.26|29.1|29.31|29.15|29.16|29|135
1647004500000|2022-03-11 13:15:00|29.24|29.08|29.22|29.06|29.27|29.11|29.16|29|197
1647004800000|2022-03-11 13:20:00|29.23|29.07|29.12|28.96|29.27|29.11|29.12|28.96|125
1647005100000|2022-03-11 13:25:00|29.1|28.94|29.02|28.86|29.13|28.97|29.02|28.86|138
1647005400000|2022-03-11 13:30:00|29|28.84|29.03|28.87|29.08|28.92|28.97|28.81|157
1647005700000|2022-03-11 13:35:00|29.06|28.9|29.01|28.85|29.06|28.9|28.98|28.82|157
1647006000000|2022-03-11 13:40:00|29.03|28.87|29.04|28.88|29.09|28.93|28.98|28.82|281
1647006300000|2022-03-11 13:45:00|28.99|28.83|29.09|28.93|29.1|28.94|28.94|28.78|262
1647006600000|2022-03-11 13:50:00|29.04|28.88|28.99|28.83|29.04|28.88|28.99|28.83|134
1647006900000|2022-03-11 13:55:00|28.94|28.78|29.04|28.88|29.09|28.93|28.94|28.78|136
1647007200000|2022-03-11 14:00:00|29.06|28.9|29.04|28.88|29.09|28.93|28.99|28.83|102
1647007500000|2022-03-11 14:05:00|29.09|28.93|29.14|28.98|29.19|29.03|29.04|28.88|209
1647007800000|2022-03-11 14:10:00|29.13|28.97|29.23|29.07|29.23|29.07|29.13|28.97|269
1647008100000|2022-03-11 14:15:00|29.18|29.02|29.17|29.01|29.23|29.07|29.12|28.96|421
1647008400000|2022-03-11 14:20:00|29.12|28.96|29.17|29.01|29.22|29.06|29.12|28.96|416
1647008700000|2022-03-11 14:25:00|29.22|29.06|29.32|29.16|29.32|29.16|29.17|29.01|221
1647009000000|2022-03-11 14:30:00|29.29|29.13|29.41|29.25|29.42|29.26|29.26|29.1|617
1647009300000|2022-03-11 14:35:00|29.36|29.2|29.68|29.52|29.68|29.52|29.36|29.2|592
1647009600000|2022-03-11 14:40:00|29.67|29.51|29.62|29.46|29.87|29.71|29.52|29.36|661
1647009900000|2022-03-11 14:45:00|29.65|29.49|29.62|29.46|29.67|29.51|29.47|29.31|567
1647010200000|2022-03-11 14:50:00|29.67|29.51|29.82|29.66|29.82|29.66|29.56|29.4|447
1647010500000|2022-03-11 14:55:00|29.8|29.64|29.72|29.56|29.87|29.71|29.72|29.56|495
1647010800000|2022-03-11 15:00:00|29.77|29.61|29.89|29.73|29.99|29.83|29.72|29.56|547
1647011100000|2022-03-11 15:05:00|29.88|29.72|29.93|29.77|29.94|29.78|29.73|29.57|476
1647011400000|2022-03-11 15:10:00|29.91|29.75|29.69|29.53|29.93|29.77|29.62|29.46|675
1647011700000|2022-03-11 15:15:00|29.74|29.58|29.69|29.53|29.83|29.67|29.63|29.47|641
1647012000000|2022-03-11 15:20:00|29.68|29.52|29.69|29.53|29.79|29.63|29.64|29.48|576
1647012300000|2022-03-11 15:25:00|29.66|29.5|29.68|29.52|29.69|29.53|29.53|29.37|604
1647012600000|2022-03-11 15:30:00|29.65|29.49|29.84|29.68|29.88|29.72|29.63|29.47|377
1647012900000|2022-03-11 15:35:00|29.88|29.72|29.68|29.52|29.88|29.72|29.63|29.47|474
1647013200000|2022-03-11 15:40:00|29.73|29.57|29.68|29.52|29.73|29.57|29.53|29.37|373
1647013500000|2022-03-11 15:45:00|29.65|29.49|29.63|29.47|29.68|29.52|29.58|29.42|446
1647013800000|2022-03-11 15:50:00|29.6|29.44|29.53|29.37|29.63|29.47|29.47|29.31|413
1647014100000|2022-03-11 15:55:00|29.5|29.34|29.37|29.21|29.58|29.42|29.36|29.2|522
1647014400000|2022-03-11 16:00:00|29.42|29.26|29.36|29.2|29.42|29.26|29.31|29.15|529
1647014700000|2022-03-11 16:05:00|29.37|29.21|29.46|29.3|29.57|29.41|29.36|29.2|577
1647015000000|2022-03-11 16:10:00|29.41|29.25|29.56|29.4|29.56|29.4|29.41|29.25|444
1647015300000|2022-03-11 16:15:00|29.61|29.45|29.6|29.44|29.61|29.45|29.55|29.39|211
1647015600000|2022-03-11 16:20:00|29.55|29.39|29.5|29.34|29.6|29.44|29.45|29.29|626
1647015900000|2022-03-11 16:25:00|29.55|29.39|29.64|29.48|29.69|29.53|29.5|29.34|354
1647016200000|2022-03-11 16:30:00|29.69|29.53|29.75|29.59|29.75|29.59|29.69|29.53|762
1647016500000|2022-03-11 16:35:00|29.7|29.54|29.59|29.43|29.75|29.59|29.55|29.39|717
1647016800000|2022-03-11 16:40:00|29.6|29.44|29.6|29.44|29.8|29.64|29.59|29.43|755
1647017100000|2022-03-11 16:45:00|29.55|29.39|29.49|29.33|29.65|29.49|29.49|29.33|518
1647017400000|2022-03-11 16:50:00|29.54|29.38|29.54|29.38|29.59|29.43|29.49|29.33|521
1647017700000|2022-03-11 16:55:00|29.53|29.37|29.49|29.33|29.59|29.43|29.49|29.33|276
1647018000000|2022-03-11 17:00:00|29.53|29.37|29.54|29.38|29.59|29.43|29.49|29.33|374
1647018300000|2022-03-11 17:05:00|29.52|29.36|29.6|29.44|29.65|29.49|29.49|29.33|283
1647018600000|2022-03-11 17:10:00|29.62|29.46|29.55|29.39|29.65|29.49|29.5|29.34|339
1647018900000|2022-03-11 17:15:00|29.6|29.44|29.44|29.28|29.6|29.44|29.44|29.28|608
1647019200000|2022-03-11 17:20:00|29.48|29.32|29.54|29.38|29.58|29.42|29.43|29.27|413
1647019500000|2022-03-11 17:25:00|29.58|29.42|29.7|29.54|29.7|29.54|29.54|29.38|254
1647019800000|2022-03-11 17:30:00|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|348
1647020100000|2022-03-11 17:35:00|29.7|29.54|29.76|29.6|29.81|29.65|29.67|29.51|512
1647020400000|2022-03-11 17:40:00|29.78|29.62|29.65|29.49|29.81|29.65|29.65|29.49|389
1647020700000|2022-03-11 17:45:00|29.66|29.5|29.65|29.49|29.7|29.54|29.6|29.44|380
1647021000000|2022-03-11 17:50:00|29.63|29.47|29.65|29.49|29.7|29.54|29.6|29.44|223
1647021300000|2022-03-11 17:55:00|29.6|29.44|29.6|29.44|29.65|29.49|29.54|29.38|415
1647021600000|2022-03-11 18:00:00|29.55|29.39|29.55|29.39|29.65|29.49|29.5|29.34|208
1647021900000|2022-03-11 18:05:00|29.6|29.44|29.6|29.44|29.61|29.45|29.55|29.39|124
1647022200000|2022-03-11 18:10:00|29.56|29.4|29.65|29.49|29.66|29.5|29.56|29.4|300
1647022500000|2022-03-11 18:15:00|29.6|29.44|29.6|29.44|29.65|29.49|29.55|29.39|293
1647022800000|2022-03-11 18:20:00|29.59|29.43|29.55|29.39|29.6|29.44|29.54|29.38|126
1647023100000|2022-03-11 18:25:00|29.5|29.34|29.45|29.29|29.55|29.39|29.45|29.29|387
1647023400000|2022-03-11 18:30:00|29.5|29.34|29.5|29.34|29.55|29.39|29.49|29.33|368
1647023700000|2022-03-11 18:35:00|29.55|29.39|29.6|29.44|29.6|29.44|29.52|29.36|270
1647024000000|2022-03-11 18:40:00|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|246
1647024300000|2022-03-11 18:45:00|29.54|29.38|29.54|29.38|29.55|29.39|29.49|29.33|186
1647024600000|2022-03-11 18:50:00|29.53|29.37|29.79|29.63|29.79|29.63|29.49|29.33|763
1647024900000|2022-03-11 18:55:00|29.8|29.64|29.8|29.64|29.8|29.64|29.69|29.53|240
1647025200000|2022-03-11 19:00:00|29.85|29.69|29.77|29.61|29.85|29.69|29.74|29.58|457
1647025500000|2022-03-11 19:05:00|29.74|29.58|29.8|29.64|29.84|29.68|29.74|29.58|253
1647025800000|2022-03-11 19:10:00|29.79|29.63|29.82|29.66|29.89|29.73|29.75|29.59|419
1647026100000|2022-03-11 19:15:00|29.8|29.64|29.9|29.74|29.9|29.74|29.74|29.58|395
1647026400000|2022-03-11 19:20:00|29.85|29.69|29.84|29.68|29.9|29.74|29.84|29.68|323
1647026700000|2022-03-11 19:25:00|29.87|29.71|29.69|29.53|29.89|29.73|29.69|29.53|327
1647027000000|2022-03-11 19:30:00|29.7|29.54|29.79|29.63|29.79|29.63|29.69|29.53|280
1647027300000|2022-03-11 19:35:00|29.8|29.64|29.74|29.58|29.85|29.69|29.7|29.54|343
1647027600000|2022-03-11 19:40:00|29.75|29.59|29.91|29.75|29.91|29.75|29.74|29.58|431
1647027900000|2022-03-11 19:45:00|29.93|29.77|29.9|29.74|30.01|29.85|29.86|29.7|824
1647028200000|2022-03-11 19:50:00|29.91|29.75|30.1|29.94|30.16|30|29.91|29.75|753
1647028500000|2022-03-11 19:55:00|30.11|29.95|30.1|29.94|30.16|30|30.1|29.94|565
1647028800000|2022-03-11 20:00:00|30.11|29.95|30.15|29.99|30.16|30|30.05|29.89|399
1647029100000|2022-03-11 20:05:00|30.1|29.94|30.16|30|30.21|30.05|30.05|29.89|422
1647029400000|2022-03-11 20:10:00|30.15|29.99|30.16|30|30.21|30.05|30.11|29.95|684
1647029700000|2022-03-11 20:15:00|30.15|29.99|30.1|29.94|30.16|30|30.05|29.89|319
1647030000000|2022-03-11 20:20:00|30.15|29.99|30.2|30.04|30.21|30.05|30.1|29.94|424
1647030300000|2022-03-11 20:25:00|30.21|30.05|30.37|30.21|30.37|30.21|30.2|30.04|679
1647030600000|2022-03-11 20:30:00|30.39|30.23|30.57|30.41|30.58|30.42|30.37|30.21|764
1647030900000|2022-03-11 20:35:00|30.52|30.36|30.52|30.36|30.58|30.42|30.42|30.26|602
1647031200000|2022-03-11 20:40:00|30.53|30.37|30.52|30.36|30.58|30.42|30.42|30.26|557
1647031500000|2022-03-11 20:45:00|30.48|30.32|30.57|30.41|30.58|30.42|30.47|30.31|380
1647031800000|2022-03-11 20:50:00|30.62|30.46|30.73|30.57|30.73|30.57|30.52|30.36|497
1647032100000|2022-03-11 20:55:00|30.68|30.52|30.83|30.67|30.93|30.77|30.57|30.41|1932
1647032400000|2022-03-11 21:00:00|30.78|30.62|30.82|30.66|30.92|30.76|30.77|30.61|1796
1647032700000|2022-03-11 21:05:00|30.78|30.62|30.78|30.62|30.83|30.67|30.77|30.61|277
1647033000000|2022-03-11 21:10:00|30.77|30.61|30.77|30.61|30.77|30.61|30.72|30.56|405
1647034200000|2022-03-11 21:30:00|30.74|30.58|30.74|30.58|30.77|30.61|30.74|30.58|26
1647034500000|2022-03-11 21:35:00|30.72|30.56|30.77|30.61|30.77|30.61|30.72|30.56|44
1647034800000|2022-03-11 21:40:00|30.76|30.6|30.87|30.71|30.87|30.71|30.76|30.6|83
1647035100000|2022-03-11 21:45:00|30.82|30.66|30.84|30.68|30.87|30.71|30.82|30.66|37
1647035400000|2022-03-11 21:50:00|30.87|30.71|30.87|30.71|30.87|30.71|30.82|30.66|12
1647035700000|2022-03-11 21:55:00|30.83|30.67|30.83|30.58|30.87|30.71|30.73|30.57|28212
1647208800000|2022-03-13 22:00:00|30.55|30.3|30.36|30.2|30.68|30.47|30.36|30.2|293
1647209100000|2022-03-13 22:05:00|30.38|30.22|30.51|30.35|30.51|30.35|30.38|30.22|20
1647209400000|2022-03-13 22:10:00|30.48|30.32|30.41|30.25|30.48|30.32|30.38|30.22|6
1647209700000|2022-03-13 22:15:00|30.38|30.22|30.46|30.3|30.51|30.35|30.38|30.22|9
1647210000000|2022-03-13 22:20:00|30.43|30.27|30.38|30.22|30.46|30.3|30.38|30.22|7
1647210300000|2022-03-13 22:25:00|30.36|30.2|30.36|30.2|30.48|30.32|30.36|30.2|55
1647210600000|2022-03-13 22:30:00|30.41|30.25|30.33|30.17|30.41|30.25|30.31|30.15|9
1647210900000|2022-03-13 22:35:00|30.28|30.12|30.43|30.27|30.46|30.3|30.28|30.12|3
1647211200000|2022-03-13 22:40:00|30.38|30.22|30.38|30.22|30.41|30.25|30.31|30.15|13
1647211500000|2022-03-13 22:45:00|30.36|30.2|30.43|30.27|30.46|30.3|30.36|30.2|10
1647211800000|2022-03-13 22:50:00|30.46|30.3|30.46|30.3|30.46|30.3|30.36|30.2|9
1647212100000|2022-03-13 22:55:00|30.43|30.27|30.36|30.2|30.43|30.27|30.36|30.2|3
1647212400000|2022-03-13 23:00:00|30.33|30.17|30.33|30.17|30.36|30.2|30.26|30.1|13
1647212700000|2022-03-13 23:05:00|30.28|30.12|30.33|30.17|30.33|30.17|30.26|30.1|1
1647213000000|2022-03-13 23:10:00|30.31|30.15|30.33|30.17|30.41|30.25|30.28|30.12|22
1647213300000|2022-03-13 23:15:00|30.36|30.2|30.36|30.2|30.36|30.2|30.28|30.12|9
1647213600000|2022-03-13 23:20:00|30.38|30.22|30.31|30.15|30.41|30.25|30.31|30.15|4
1647213900000|2022-03-13 23:25:00|30.28|30.12|30.21|30.05|30.31|30.15|30.16|30|17
1647214200000|2022-03-13 23:30:00|30.18|30.02|30.16|30|30.21|30.05|30.16|30|5
1647214500000|2022-03-13 23:35:00|30.21|30.05|30.21|30.05|30.21|30.05|30.21|30.05|3
1647215100000|2022-03-13 23:45:00|30.16|30|30.11|29.95|30.18|30.02|30.11|29.95|17
1647215400000|2022-03-13 23:50:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|9
1647215700000|2022-03-13 23:55:00|30.16|30|30.11|29.95|30.16|30|30.11|29.95|18
1647216000000|2022-03-14 00:00:00|30.16|30|30.11|29.95|30.16|30|30.11|29.95|32
1647216300000|2022-03-14 00:05:00|30.06|29.9|30.16|30|30.16|30|30.06|29.9|64
1647216600000|2022-03-14 00:10:00|30.13|29.97|30.06|29.9|30.13|29.97|30.06|29.9|23
1647216900000|2022-03-14 00:15:00|30.01|29.85|29.86|29.7|30.06|29.9|29.81|29.65|125
1647217200000|2022-03-14 00:20:00|29.91|29.75|29.96|29.8|29.96|29.8|29.91|29.75|5
1647217500000|2022-03-14 00:25:00|29.91|29.75|30.06|29.9|30.06|29.9|29.91|29.75|47
1647217800000|2022-03-14 00:30:00|30.03|29.87|30.06|29.9|30.06|29.9|30.01|29.85|19
1647218100000|2022-03-14 00:35:00|30.11|29.95|30.21|30.05|30.21|30.05|30.11|29.95|32
1647218400000|2022-03-14 00:40:00|30.26|30.1|30.21|30.05|30.26|30.1|30.16|30|39
1647218700000|2022-03-14 00:45:00|30.26|30.1|30.16|30|30.26|30.1|30.16|30|17
1647219000000|2022-03-14 00:50:00|30.21|30.05|30.18|30.02|30.21|30.05|30.16|30|3
1647219300000|2022-03-14 00:55:00|30.21|30.05|30.11|29.95|30.21|30.05|30.08|29.92|6
1647219600000|2022-03-14 01:00:00|30.08|29.92|30.11|29.95|30.13|29.97|30.06|29.9|4
1647219900000|2022-03-14 01:05:00|30.13|29.97|30.13|29.97|30.16|30|30.11|29.95|2
1647220200000|2022-03-14 01:10:00|30.11|29.95|30.18|30.02|30.21|30.05|30.11|29.95|1
1647220500000|2022-03-14 01:15:00|30.16|30|30.11|29.95|30.16|30|30.06|29.9|7
1647220800000|2022-03-14 01:20:00|30.08|29.92|30.13|29.97|30.16|30|30.06|29.9|3
1647221100000|2022-03-14 01:25:00|30.11|29.95|30.11|29.95|30.16|30|30.1|29.94|8
1647221400000|2022-03-14 01:30:00|30.1|29.94|30.2|30.04|30.2|30.04|30.1|29.94|7
1647221700000|2022-03-14 01:35:00|30.23|30.07|30.2|30.04|30.23|30.07|30.15|29.99|8
1647222000000|2022-03-14 01:40:00|30.18|30.02|30.13|29.97|30.18|30.02|30.1|29.94|1
1647222300000|2022-03-14 01:45:00|30.15|29.99|30.2|30.04|30.2|30.04|30.13|29.97|1
1647222600000|2022-03-14 01:50:00|30.18|30.02|30.15|29.99|30.2|30.04|30.15|29.99|1
1647222900000|2022-03-14 01:55:00|30.18|30.02|30.18|30.02|30.23|30.07|30.15|29.99|6
1647223200000|2022-03-14 02:00:00|30.2|30.04|30.3|30.14|30.33|30.17|30.2|30.04|17
1647223500000|2022-03-14 02:05:00|30.33|30.17|30.35|30.19|30.35|30.19|30.25|30.09|50
1647223800000|2022-03-14 02:10:00|30.33|30.17|30.3|30.14|30.35|30.19|30.28|30.12|13
1647224100000|2022-03-14 02:15:00|30.25|30.09|30.33|30.17|30.35|30.19|30.25|30.09|11
1647224400000|2022-03-14 02:20:00|30.3|30.14|30.4|30.24|30.43|30.27|30.3|30.14|13
1647224700000|2022-03-14 02:25:00|30.43|30.27|30.43|30.27|30.45|30.29|30.4|30.24|4
1647225000000|2022-03-14 02:30:00|30.45|30.29|30.5|30.34|30.5|30.34|30.43|30.27|6
1647225300000|2022-03-14 02:35:00|30.53|30.37|30.45|30.29|30.53|30.37|30.45|30.29|9
1647225600000|2022-03-14 02:40:00|||||||||2
1647225900000|2022-03-14 02:45:00|30.43|30.27|30.45|30.29|30.5|30.34|30.4|30.24|8
1647226200000|2022-03-14 02:50:00|30.43|30.27|30.4|30.24|30.43|30.27|30.35|30.19|17
1647226500000|2022-03-14 02:55:00|30.43|30.27|30.4|30.24|30.43|30.27|30.4|30.24|4
1647226800000|2022-03-14 03:00:00|30.38|30.22|30.35|30.19|30.4|30.24|30.35|30.19|6
1647227100000|2022-03-14 03:05:00|30.38|30.22|30.48|30.32|30.48|30.32|30.38|30.22|3
1647227400000|2022-03-14 03:10:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|4
1647227700000|2022-03-14 03:15:00|30.4|30.24|30.4|30.24|30.43|30.27|30.4|30.24|3
1647228000000|2022-03-14 03:20:00|30.38|30.22|30.3|30.14|30.38|30.22|30.3|30.14|2
1647228300000|2022-03-14 03:25:00|30.28|30.12|30.25|30.09|30.3|30.14|30.25|30.09|41
1647228600000|2022-03-14 03:30:00|30.3|30.14|30.25|30.09|30.3|30.14|30.25|30.09|7
1647228900000|2022-03-14 03:35:00|30.3|30.14|30.38|30.22|30.4|30.24|30.25|30.09|34
1647229200000|2022-03-14 03:40:00|30.4|30.24|30.4|30.24|30.43|30.27|30.38|30.22|9
1647229500000|2022-03-14 03:45:00|30.43|30.27|30.45|30.29|30.45|30.29|30.43|30.27|1
1647229800000|2022-03-14 03:50:00|30.43|30.27|30.45|30.29|30.45|30.29|30.43|30.27|28
1647230100000|2022-03-14 03:55:00|30.43|30.27|30.45|30.29|30.45|30.29|30.43|30.27|16
1647230400000|2022-03-14 04:00:00|30.43|30.27|30.38|30.22|30.45|30.29|30.35|30.19|64
1647230700000|2022-03-14 04:05:00|30.4|30.24|30.4|30.24|30.4|30.24|30.35|30.19|9
1647231000000|2022-03-14 04:10:00|30.38|30.22|30.38|30.22|30.4|30.24|30.35|30.19|4
1647231300000|2022-03-14 04:15:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|2
1647231600000|2022-03-14 04:20:00|30.38|30.22|30.35|30.19|30.38|30.22|30.35|30.19|15
1647231900000|2022-03-14 04:25:00|||||||||16
1647232500000|2022-03-14 04:35:00|30.38|30.22|30.38|30.22|30.38|30.22|30.35|30.19|20
1647232800000|2022-03-14 04:40:00|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|2
1647233100000|2022-03-14 04:45:00|30.38|30.22|30.4|30.24|30.4|30.24|30.38|30.22|2
1647233400000|2022-03-14 04:50:00|30.38|30.22|30.4|30.24|30.4|30.24|30.35|30.19|0
1647233700000|2022-03-14 04:55:00|30.35|30.19|30.35|30.19|30.4|30.24|30.33|30.17|41
1647234000000|2022-03-14 05:00:00|30.38|30.22|30.4|30.24|30.45|30.29|30.35|30.19|11
1647234300000|2022-03-14 05:05:00|30.43|30.27|30.2|30.04|30.45|30.29|30.2|30.04|14
1647234600000|2022-03-14 05:10:00|30.25|30.09|30.23|30.07|30.3|30.14|30.23|30.07|11
1647234900000|2022-03-14 05:15:00|30.25|30.09|30.25|30.09|30.25|30.09|30.2|30.04|11
1647235200000|2022-03-14 05:20:00|30.23|30.07|30.28|30.12|30.28|30.12|30.23|30.07|9
1647235500000|2022-03-14 05:25:00|30.25|30.09|30.25|30.09|30.28|30.12|30.25|30.09|0
1647235800000|2022-03-14 05:30:00|30.28|30.12|30.28|30.12|30.3|30.14|30.28|30.12|5
1647236100000|2022-03-14 05:35:00|30.3|30.14|30.28|30.12|30.3|30.14|30.25|30.09|0
1647236400000|2022-03-14 05:40:00|30.25|30.09|30.3|30.14|30.3|30.14|30.25|30.09|4
1647236700000|2022-03-14 05:45:00|30.28|30.12|30.28|30.12|30.3|30.14|30.25|30.09|2
1647237000000|2022-03-14 05:50:00|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|0
1647237300000|2022-03-14 05:55:00|30.25|30.09|30.3|30.14|30.3|30.14|30.25|30.09|2
1647237600000|2022-03-14 06:00:00|30.33|30.17|30.4|30.24|30.43|30.27|30.33|30.17|5
1647237900000|2022-03-14 06:05:00|30.38|30.22|30.38|30.22|30.4|30.24|30.35|30.19|3
1647238200000|2022-03-14 06:10:00|30.4|30.24|30.4|30.24|30.4|30.24|30.38|30.22|0
1647238500000|2022-03-14 06:15:00|30.38|30.22|30.25|30.09|30.45|30.29|30.23|30.07|5
1647238800000|2022-03-14 06:20:00|30.3|30.14|30.05|29.89|30.35|30.19|30.05|29.89|22
1647239100000|2022-03-14 06:25:00|30.03|29.87|30.1|29.94|30.1|29.94|30|29.84|72
1647239400000|2022-03-14 06:30:00|30.13|29.97|30.23|30.07|30.23|30.07|30.13|29.97|15
1647239700000|2022-03-14 06:35:00|30.2|30.04|30.13|29.97|30.25|30.09|30.13|29.97|9
1647240000000|2022-03-14 06:40:00|30.1|29.94|30.2|30.04|30.2|30.04|30.1|29.94|19
1647240300000|2022-03-14 06:45:00|30.18|30.02|30.2|30.04|30.2|30.04|30.15|29.99|10
1647240600000|2022-03-14 06:50:00|30.23|30.07|30.28|30.12|30.35|30.19|30.23|30.07|52
1647240900000|2022-03-14 06:55:00|30.3|30.14|30.2|30.04|30.33|30.17|30.2|30.04|56
1647241200000|2022-03-14 07:00:00|30.23|30.07|30.2|30.04|30.3|30.14|30.15|29.99|101
1647241500000|2022-03-14 07:05:00|30.18|30.02|30.18|30.02|30.3|30.14|30.15|29.99|53
1647241800000|2022-03-14 07:10:00|30.15|29.99|30.2|30.04|30.25|30.09|30.15|29.99|24
1647242100000|2022-03-14 07:15:00|30.18|30.02|30.15|29.99|30.25|30.09|30.15|29.99|11
1647242400000|2022-03-14 07:20:00|30.13|29.97|30.1|29.94|30.15|29.99|30.05|29.89|20
1647242700000|2022-03-14 07:25:00|30.08|29.92|30.23|30.07|30.25|30.09|30.05|29.89|51
1647243000000|2022-03-14 07:30:00|30.25|30.09|30.23|30.07|30.3|30.14|30.2|30.04|23
1647243300000|2022-03-14 07:35:00|30.25|30.09|30.25|30.09|30.25|30.09|30.15|29.99|13
1647243600000|2022-03-14 07:40:00|30.23|30.07|30.28|30.12|30.3|30.14|30.23|30.07|12
1647243900000|2022-03-14 07:45:00|30.25|30.09|30.43|30.27|30.43|30.27|30.25|30.09|27
1647244200000|2022-03-14 07:50:00|30.4|30.24|30.35|30.19|30.45|30.29|30.35|30.19|44
1647244500000|2022-03-14 07:55:00|30.33|30.17|30.3|30.14|30.4|30.24|30.3|30.14|40
1647244800000|2022-03-14 08:00:00|30.28|30.12|30.43|30.27|30.45|30.29|30.28|30.12|72
1647245100000|2022-03-14 08:05:00|30.4|30.24|30.15|29.99|30.45|30.29|30.13|29.97|85
1647245400000|2022-03-14 08:10:00|30.18|30.02|30.25|30.09|30.25|30.09|30.08|29.92|63
1647245700000|2022-03-14 08:15:00|30.2|30.04|30.4|30.24|30.4|30.24|30.2|30.04|119
1647246000000|2022-03-14 08:20:00|30.38|30.22|30.4|30.24|30.4|30.24|30.3|30.14|77
1647246300000|2022-03-14 08:25:00|30.43|30.27|30.5|30.34|30.55|30.39|30.43|30.27|53
1647246600000|2022-03-14 08:30:00|30.53|30.37|30.55|30.39|30.6|30.44|30.5|30.34|29
1647246900000|2022-03-14 08:35:00|30.53|30.37|30.55|30.39|30.55|30.39|30.5|30.34|27
1647247200000|2022-03-14 08:40:00|30.53|30.37|30.55|30.39|30.58|30.42|30.5|30.34|39
1647247500000|2022-03-14 08:45:00|30.53|30.37|30.45|30.29|30.53|30.37|30.43|30.27|21
1647247800000|2022-03-14 08:50:00|30.43|30.27|30.58|30.42|30.6|30.44|30.35|30.19|115
1647248100000|2022-03-14 08:55:00|30.55|30.39|30.5|30.34|30.6|30.44|30.5|30.34|73
1647248400000|2022-03-14 09:00:00|30.48|30.32|30.33|30.17|30.5|30.34|30.3|30.14|17
1647248700000|2022-03-14 09:05:00|30.3|30.14|30.33|30.17|30.38|30.22|30.3|30.14|30
1647249000000|2022-03-14 09:10:00|30.35|30.19|30.35|30.19|30.35|30.19|30.2|30.04|74
1647249300000|2022-03-14 09:15:00|30.33|30.17|30.35|30.19|30.4|30.24|30.3|30.14|42
1647249600000|2022-03-14 09:20:00|30.33|30.17|30.35|30.19|30.38|30.22|30.25|30.09|15
1647249900000|2022-03-14 09:25:00|30.38|30.22|30.4|30.24|30.45|30.29|30.3|30.14|125
1647250200000|2022-03-14 09:30:00|30.35|30.19|30.35|30.19|30.38|30.22|30.3|30.14|50
1647250500000|2022-03-14 09:35:00|30.33|30.17|30.25|30.09|30.4|30.24|30.25|30.09|107
1647250800000|2022-03-14 09:40:00|30.23|30.07|30.2|30.04|30.28|30.12|30.1|29.94|135
1647251100000|2022-03-14 09:45:00|30.23|30.07|30.15|29.99|30.25|30.09|30.1|29.94|76
1647251400000|2022-03-14 09:50:00|30.13|29.97|30|29.84|30.15|29.99|30|29.84|68
1647251700000|2022-03-14 09:55:00|29.95|29.79|30|29.84|30.1|29.94|29.93|29.77|39
1647252000000|2022-03-14 10:00:00|30.03|29.87|30|29.84|30.05|29.89|29.95|29.79|79
1647252300000|2022-03-14 10:05:00|29.95|29.79|30.05|29.89|30.05|29.89|29.95|29.79|33
1647252600000|2022-03-14 10:10:00|30.08|29.92|30.05|29.89|30.15|29.99|30.05|29.89|56
1647252900000|2022-03-14 10:15:00|30.1|29.94|30.05|29.89|30.1|29.94|30|29.84|47
1647253200000|2022-03-14 10:20:00|30.08|29.92|30.05|29.89|30.1|29.94|30.05|29.89|19
1647253500000|2022-03-14 10:25:00|30.03|29.87|30.05|29.89|30.1|29.94|30|29.84|19
1647253800000|2022-03-14 10:30:00|30|29.84|30|29.84|30.05|29.89|29.98|29.82|40
1647254100000|2022-03-14 10:35:00|30.03|29.87|30.1|29.94|30.1|29.94|30|29.84|42
1647254400000|2022-03-14 10:40:00|30.13|29.97|30.18|30.02|30.2|30.04|30.1|29.94|66
1647254700000|2022-03-14 10:45:00|30.2|30.04|30.15|29.99|30.2|30.04|30.13|29.97|17
1647255000000|2022-03-14 10:50:00|30.2|30.04|30.1|29.94|30.2|30.04|30.05|29.89|24
1647255300000|2022-03-14 10:55:00|30.05|29.89|30|29.84|30.1|29.94|30|29.84|60
1647255600000|2022-03-14 11:00:00|30.03|29.87|30.15|29.99|30.15|29.99|30|29.84|18
1647255900000|2022-03-14 11:05:00|30.13|29.97|30.2|30.04|30.23|30.07|30.1|29.94|9
1647256200000|2022-03-14 11:10:00|30.15|29.99|30.1|29.94|30.15|29.99|30.1|29.94|80
1647256500000|2022-03-14 11:15:00|30.08|29.92|30.1|29.94|30.2|30.04|30.05|29.89|48
1647256800000|2022-03-14 11:20:00|30.13|29.97|30.15|29.99|30.2|30.04|30.1|29.94|10
1647257100000|2022-03-14 11:25:00|30.17|30.01|30.42|30.26|30.47|30.31|30.17|30.01|44
1647257400000|2022-03-14 11:30:00|30.45|30.29|30.45|30.29|30.47|30.31|30.35|30.19|24
1647257700000|2022-03-14 11:35:00|30.47|30.31|30.45|30.29|30.5|30.34|30.35|30.19|26
1647258000000|2022-03-14 11:40:00|30.5|30.34|30.5|30.34|30.52|30.36|30.4|30.24|86
1647258300000|2022-03-14 11:45:00|30.52|30.36|30.6|30.44|30.7|30.54|30.5|30.34|70
1647258600000|2022-03-14 11:50:00|30.57|30.41|30.65|30.49|30.65|30.49|30.55|30.39|21
1647258900000|2022-03-14 11:55:00|30.67|30.51|30.62|30.46|30.67|30.51|30.55|30.39|57
1647259200000|2022-03-14 12:00:00|30.65|30.49|30.55|30.39|30.7|30.54|30.55|30.39|107
1647259500000|2022-03-14 12:05:00|30.57|30.41|30.6|30.44|30.6|30.44|30.55|30.39|37
1647259800000|2022-03-14 12:10:00|30.62|30.46|30.7|30.54|30.7|30.54|30.62|30.46|57
1647260100000|2022-03-14 12:15:00|30.65|30.49|30.8|30.64|30.8|30.64|30.65|30.49|88
1647260400000|2022-03-14 12:20:00|30.85|30.69|30.85|30.69|30.87|30.71|30.75|30.59|103
1647260700000|2022-03-14 12:25:00|30.82|30.66|30.8|30.64|30.85|30.69|30.75|30.59|80
1647261000000|2022-03-14 12:30:00|30.77|30.61|30.67|30.51|30.8|30.64|30.65|30.49|31
1647261300000|2022-03-14 12:35:00|30.7|30.54|30.7|30.54|30.8|30.64|30.7|30.54|44
1647261600000|2022-03-14 12:40:00|30.67|30.51|30.6|30.44|30.7|30.54|30.6|30.44|26
1647261900000|2022-03-14 12:45:00|30.65|30.49|30.7|30.54|30.7|30.54|30.6|30.44|54
1647262200000|2022-03-14 12:50:00|30.72|30.56|30.65|30.49|30.75|30.59|30.55|30.39|111
1647262500000|2022-03-14 12:55:00|30.67|30.51|30.5|30.34|30.7|30.54|30.5|30.34|175
1647262800000|2022-03-14 13:00:00|30.52|30.36|30.6|30.44|30.6|30.44|30.5|30.34|28
1647263100000|2022-03-14 13:05:00|30.65|30.49|30.5|30.34|30.65|30.49|30.5|30.34|44
1647263400000|2022-03-14 13:10:00|30.52|30.36|30.55|30.39|30.6|30.44|30.5|30.34|45
1647263700000|2022-03-14 13:15:00|30.6|30.44|30.6|30.44|30.6|30.44|30.5|30.34|72
1647264000000|2022-03-14 13:20:00|30.55|30.39|30.65|30.49|30.65|30.49|30.55|30.39|80
1647264300000|2022-03-14 13:25:00|30.6|30.44|30.7|30.54|30.7|30.54|30.6|30.44|70
1647264600000|2022-03-14 13:30:00|30.67|30.51|30.85|30.69|30.85|30.69|30.55|30.39|665
1647264900000|2022-03-14 13:35:00|30.82|30.66|30.85|30.69|31|30.84|30.7|30.54|893
1647265200000|2022-03-14 13:40:00|30.9|30.74|30.4|30.24|30.97|30.81|30.35|30.19|732
1647265500000|2022-03-14 13:45:00|30.45|30.29|30.5|30.34|30.55|30.39|30.35|30.19|601
1647265800000|2022-03-14 13:50:00|30.47|30.31|30.5|30.34|30.55|30.39|30.4|30.24|429
1647266100000|2022-03-14 13:55:00|30.52|30.36|30.4|30.24|30.55|30.39|30.35|30.19|542
1647266400000|2022-03-14 14:00:00|30.45|30.29|30.5|30.34|30.55|30.39|30.25|30.09|774
1647266700000|2022-03-14 14:05:00|30.52|30.36|30.27|30.11|30.55|30.39|30.25|30.09|569
1647267000000|2022-03-14 14:10:00|30.25|30.09|30.2|30.04|30.3|30.14|30.1|29.94|444
1647267300000|2022-03-14 14:15:00|30.15|29.99|30.15|29.99|30.2|30.04|30.1|29.94|426
1647267600000|2022-03-14 14:20:00|30.17|30.01|30.1|29.94|30.2|30.04|30.05|29.89|433
1647267900000|2022-03-14 14:25:00|30.07|29.91|30.1|29.94|30.15|29.99|30|29.84|415
1647268200000|2022-03-14 14:30:00|30.12|29.96|30.2|30.04|30.25|30.09|30.1|29.94|251
1647268500000|2022-03-14 14:35:00|30.15|29.99|30|29.84|30.15|29.99|30|29.84|435
1647268800000|2022-03-14 14:40:00|29.95|29.79|30|29.84|30|29.84|29.9|29.74|602
1647269100000|2022-03-14 14:45:00|29.97|29.81|29.95|29.79|30.05|29.89|29.9|29.74|390
1647269400000|2022-03-14 14:50:00|30|29.84|29.8|29.64|30|29.84|29.75|29.59|374
1647269700000|2022-03-14 14:55:00|29.85|29.69|29.8|29.64|29.9|29.74|29.8|29.64|368
1647270000000|2022-03-14 15:00:00|29.75|29.59|29.85|29.69|29.85|29.69|29.75|29.59|304
1647270300000|2022-03-14 15:05:00|29.8|29.64|29.9|29.74|29.95|29.79|29.8|29.64|330
1647270600000|2022-03-14 15:10:00|29.95|29.79|29.95|29.79|30|29.84|29.9|29.74|252
1647270900000|2022-03-14 15:15:00|30|29.84|30.05|29.89|30.05|29.89|30|29.84|197
1647271200000|2022-03-14 15:20:00|30.1|29.94|30.25|30.09|30.3|30.14|30.1|29.94|373
1647271500000|2022-03-14 15:25:00|30.2|30.04|30.3|30.14|30.3|30.14|30.2|30.04|302
1647271800000|2022-03-14 15:30:00|30.35|30.19|30.25|30.09|30.4|30.24|30.25|30.09|508
1647272100000|2022-03-14 15:35:00|30.3|30.14|30.35|30.19|30.4|30.24|30.25|30.09|342
1647272400000|2022-03-14 15:40:00|30.4|30.24|30.5|30.34|30.55|30.39|30.35|30.19|566
1647272700000|2022-03-14 15:45:00|30.52|30.36|30.6|30.44|30.6|30.44|30.5|30.34|546
1647273000000|2022-03-14 15:50:00|30.65|30.49|30.6|30.44|30.65|30.49|30.55|30.39|467
1647273300000|2022-03-14 15:55:00|30.62|30.46|30.65|30.49|30.7|30.54|30.6|30.44|772
1647273600000|2022-03-14 16:00:00|30.69|30.53|30.85|30.69|30.89|30.73|30.69|30.53|955
1647273900000|2022-03-14 16:05:00|30.84|30.68|30.95|30.79|30.95|30.79|30.7|30.54|1091
1647274200000|2022-03-14 16:10:00|30.9|30.74|30.85|30.69|30.92|30.76|30.75|30.59|895
1647274500000|2022-03-14 16:15:00|30.82|30.66|30.7|30.54|30.85|30.69|30.7|30.54|777
1647274800000|2022-03-14 16:20:00|30.75|30.59|30.65|30.49|30.8|30.64|30.65|30.49|370
1647275100000|2022-03-14 16:25:00|30.7|30.54|30.65|30.49|30.75|30.59|30.65|30.49|429
1647275400000|2022-03-14 16:30:00|30.67|30.51|30.7|30.54|30.75|30.59|30.6|30.44|475
1647275700000|2022-03-14 16:35:00|30.75|30.59|30.65|30.49|30.75|30.59|30.6|30.44|350
1647276000000|2022-03-14 16:40:00|30.6|30.44|30.7|30.54|30.7|30.54|30.55|30.39|390
1647276300000|2022-03-14 16:45:00|30.75|30.59|30.85|30.69|30.92|30.76|30.7|30.54|471
1647276600000|2022-03-14 16:50:00|30.87|30.71|31.04|30.88|31.09|30.93|30.84|30.68|510
1647276900000|2022-03-14 16:55:00|31.09|30.93|31.24|31.08|31.24|31.08|31.04|30.88|437
1647277200000|2022-03-14 17:00:00|31.22|31.06|31.44|31.28|31.44|31.28|31.22|31.06|476
1647277500000|2022-03-14 17:05:00|31.39|31.23|31.49|31.33|31.49|31.33|31.34|31.18|227
1647277800000|2022-03-14 17:10:00|31.47|31.31|31.44|31.28|31.49|31.33|31.44|31.28|265
1647278100000|2022-03-14 17:15:00|31.49|31.33|31.44|31.28|31.54|31.38|31.39|31.23|477
1647278400000|2022-03-14 17:20:00|31.39|31.23|31.34|31.18|31.44|31.28|31.34|31.18|319
1647278700000|2022-03-14 17:25:00|31.29|31.13|31.54|31.38|31.59|31.43|31.29|31.13|490
1647279000000|2022-03-14 17:30:00|31.49|31.33|31.79|31.63|31.89|31.73|31.49|31.33|955
1647279300000|2022-03-14 17:35:00|31.82|31.66|32.09|31.93|32.14|31.98|31.79|31.63|838
1647279600000|2022-03-14 17:40:00|32.04|31.88|31.99|31.83|32.14|31.98|31.92|31.76|603
1647279900000|2022-03-14 17:45:00|31.94|31.78|32.29|32.13|32.34|32.18|31.89|31.73|497
1647280200000|2022-03-14 17:50:00|32.24|32.08|31.99|31.83|32.29|32.13|31.99|31.83|489
1647280500000|2022-03-14 17:55:00|32.04|31.88|32.04|31.88|32.14|31.98|31.89|31.73|531
1647280800000|2022-03-14 18:00:00|31.99|31.83|31.94|31.78|32.04|31.88|31.89|31.73|470
1647281100000|2022-03-14 18:05:00|31.92|31.76|31.89|31.73|31.92|31.76|31.79|31.63|482
1647281400000|2022-03-14 18:10:00|31.87|31.71|31.84|31.68|31.89|31.73|31.82|31.66|329
1647281700000|2022-03-14 18:15:00|31.87|31.71|31.99|31.83|32.04|31.88|31.84|31.68|379
1647282000000|2022-03-14 18:20:00|31.94|31.78|32.14|31.98|32.14|31.98|31.94|31.78|302
1647282300000|2022-03-14 18:25:00|32.19|32.03|32.39|32.23|32.39|32.23|32.14|31.98|579
1647282600000|2022-03-14 18:30:00|32.36|32.2|32.24|32.08|32.39|32.23|32.24|32.08|495
1647282900000|2022-03-14 18:35:00|32.19|32.03|32.39|32.23|32.39|32.23|32.19|32.03|661
1647283200000|2022-03-14 18:40:00|32.44|32.28|32.44|32.28|32.49|32.33|32.29|32.13|730
1647283500000|2022-03-14 18:45:00|32.49|32.33|32.64|32.48|32.69|32.53|32.49|32.33|828
1647283800000|2022-03-14 18:50:00|32.69|32.53|32.24|32.08|32.69|32.53|32.24|32.08|617
1647284100000|2022-03-14 18:55:00|32.21|32.05|32.26|32.1|32.29|32.13|32.19|32.03|467
1647284400000|2022-03-14 19:00:00|32.24|32.08|32.09|31.93|32.29|32.13|31.99|31.83|571
1647284700000|2022-03-14 19:05:00|32.14|31.98|32.24|32.08|32.34|32.18|32.09|31.93|627
1647285000000|2022-03-14 19:10:00|32.27|32.11|32.09|31.93|32.29|32.13|31.99|31.83|507
1647285300000|2022-03-14 19:15:00|32.04|31.88|31.94|31.78|32.09|31.93|31.79|31.63|774
1647285600000|2022-03-14 19:20:00|31.97|31.81|31.74|31.58|31.99|31.83|31.74|31.58|434
1647285900000|2022-03-14 19:25:00|31.77|31.61|31.99|31.83|31.99|31.83|31.74|31.58|530
1647286200000|2022-03-14 19:30:00|31.97|31.81|32.04|31.88|32.14|31.98|31.94|31.78|467
1647286500000|2022-03-14 19:35:00|31.99|31.83|31.99|31.83|32.24|32.08|31.99|31.83|475
1647286800000|2022-03-14 19:40:00|31.94|31.78|31.94|31.78|32.14|31.98|31.94|31.78|645
1647287100000|2022-03-14 19:45:00|31.89|31.73|31.94|31.78|31.99|31.83|31.79|31.63|964
1647287400000|2022-03-14 19:50:00|31.89|31.73|31.89|31.73|32.14|31.98|31.89|31.73|1159
1647287700000|2022-03-14 19:55:00|31.84|31.68|31.74|31.58|31.89|31.73|31.74|31.58|1921
1647288000000|2022-03-14 20:00:00|31.76|31.6|31.74|31.58|31.79|31.63|31.64|31.48|477
1647288300000|2022-03-14 20:05:00|31.69|31.53|31.69|31.53|31.79|31.63|31.69|31.53|387
1647288600000|2022-03-14 20:10:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|376
1647289800000|2022-03-14 20:30:00|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|27
1647290100000|2022-03-14 20:35:00|31.74|31.58|31.74|31.58|31.76|31.6|31.74|31.58|28
1647290400000|2022-03-14 20:40:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|14
1647290700000|2022-03-14 20:45:00|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|19
1647291000000|2022-03-14 20:50:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|43
1647291300000|2022-03-14 20:55:00|31.71|31.55|31.66|31.5|31.71|31.55|31.64|31.48|72
1647295200000|2022-03-14 22:00:00|31.68|31.43|31.79|31.63|31.79|31.63|31.64|31.43|79
1647295500000|2022-03-14 22:05:00|31.76|31.6|31.79|31.63|31.79|31.63|31.74|31.58|27
1647295800000|2022-03-14 22:10:00|31.76|31.6|31.76|31.6|31.79|31.63|31.74|31.58|6
1647296100000|2022-03-14 22:15:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|19
1647296400000|2022-03-14 22:20:00|31.79|31.63|31.79|31.63|31.81|31.65|31.79|31.63|6
1647296700000|2022-03-14 22:25:00|31.81|31.65|31.84|31.68|31.86|31.7|31.79|31.63|17
1647297000000|2022-03-14 22:30:00|31.81|31.65|31.74|31.58|31.84|31.68|31.74|31.58|6
1647297300000|2022-03-14 22:35:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|32
1647297600000|2022-03-14 22:40:00|31.69|31.53|31.71|31.55|31.74|31.58|31.69|31.53|4
1647297900000|2022-03-14 22:45:00|31.74|31.58|31.69|31.53|31.74|31.58|31.64|31.48|24
1647298200000|2022-03-14 22:50:00|||||||||5
1647298500000|2022-03-14 22:55:00|31.66|31.5|31.69|31.53|31.69|31.53|31.66|31.5|6
1647298800000|2022-03-14 23:00:00|31.66|31.5|31.74|31.58|31.74|31.58|31.66|31.5|12
1647299100000|2022-03-14 23:05:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|3
1647299400000|2022-03-14 23:10:00|31.79|31.63|31.69|31.53|31.79|31.63|31.69|31.53|11
1647299700000|2022-03-14 23:15:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|3
1647300000000|2022-03-14 23:20:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|11
1647300300000|2022-03-14 23:25:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|21
1647300600000|2022-03-14 23:30:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|12
1647300900000|2022-03-14 23:35:00|31.71|31.55|31.68|31.52|31.71|31.55|31.68|31.52|1
1647301200000|2022-03-14 23:40:00|31.69|31.53|31.68|31.52|31.69|31.53|31.68|31.52|64
1647301500000|2022-03-14 23:45:00|31.73|31.57|31.73|31.57|31.73|31.57|31.73|31.57|13
1647302400000|2022-03-15 00:00:00|31.69|31.53|31.69|31.53|31.73|31.57|31.69|31.53|12
1647302700000|2022-03-15 00:05:00|31.68|31.52|31.54|31.38|31.68|31.52|31.54|31.38|25
1647303000000|2022-03-15 00:10:00|31.49|31.33|31.68|31.52|31.68|31.52|31.49|31.33|56
1647303300000|2022-03-15 00:15:00|31.69|31.53|31.69|31.53|31.78|31.62|31.68|31.52|40
1647303600000|2022-03-15 00:20:00|31.71|31.55|31.68|31.52|31.71|31.55|31.64|31.48|2
1647303900000|2022-03-15 00:25:00|31.66|31.5|31.68|31.52|31.68|31.52|31.64|31.48|0
1647304200000|2022-03-15 00:30:00|31.66|31.5|31.56|31.4|31.66|31.5|31.54|31.38|16
1647304500000|2022-03-15 00:35:00|31.58|31.42|31.56|31.4|31.59|31.43|31.49|31.33|13
1647304800000|2022-03-15 00:40:00|31.58|31.42|31.54|31.38|31.59|31.43|31.54|31.38|3
1647305100000|2022-03-15 00:45:00|31.49|31.33|31.59|31.43|31.59|31.43|31.49|31.33|8
1647305400000|2022-03-15 00:50:00|31.63|31.47|31.61|31.45|31.63|31.47|31.59|31.43|8
1647305700000|2022-03-15 00:55:00|31.59|31.43|31.63|31.47|31.68|31.52|31.54|31.38|28
1647306000000|2022-03-15 01:00:00|31.59|31.43|31.59|31.43|31.63|31.47|31.54|31.38|34
1647306300000|2022-03-15 01:05:00|31.61|31.45|31.63|31.47|31.64|31.48|31.59|31.43|7
1647306600000|2022-03-15 01:10:00|31.61|31.45|31.63|31.47|31.63|31.47|31.61|31.45|0
1647306900000|2022-03-15 01:15:00|31.64|31.48|31.68|31.52|31.71|31.55|31.63|31.47|11
1647307200000|2022-03-15 01:20:00|31.71|31.55|31.58|31.42|31.73|31.57|31.58|31.42|28
1647307500000|2022-03-15 01:25:00|31.61|31.45|31.73|31.57|31.73|31.57|31.53|31.37|52
1647307800000|2022-03-15 01:30:00|31.71|31.55|31.88|31.72|31.88|31.72|31.68|31.52|76
1647308100000|2022-03-15 01:35:00|31.86|31.7|31.88|31.72|31.98|31.82|31.83|31.67|67
1647308400000|2022-03-15 01:40:00|31.83|31.67|31.83|31.67|31.88|31.72|31.78|31.62|18
1647308700000|2022-03-15 01:45:00|31.88|31.72|31.81|31.65|31.88|31.72|31.78|31.62|12
1647309000000|2022-03-15 01:50:00|31.83|31.67|31.93|31.77|31.93|31.77|31.73|31.57|16
1647309300000|2022-03-15 01:55:00|31.91|31.75|31.88|31.72|31.98|31.82|31.83|31.67|10
1647309600000|2022-03-15 02:00:00|31.83|31.67|31.81|31.65|31.86|31.7|31.73|31.57|16
1647309900000|2022-03-15 02:05:00|31.78|31.62|31.73|31.57|31.78|31.62|31.68|31.52|35
1647310200000|2022-03-15 02:10:00|31.71|31.55|31.63|31.47|31.73|31.57|31.63|31.47|37
1647310500000|2022-03-15 02:15:00|31.66|31.5|31.68|31.52|31.71|31.55|31.56|31.4|15
1647310800000|2022-03-15 02:20:00|31.73|31.57|31.68|31.52|31.73|31.57|31.66|31.5|29
1647311100000|2022-03-15 02:25:00|31.71|31.55|31.61|31.45|31.73|31.57|31.61|31.45|2
1647311400000|2022-03-15 02:30:00|31.58|31.42|31.53|31.37|31.66|31.5|31.48|31.32|37
1647311700000|2022-03-15 02:35:00|31.51|31.35|31.43|31.27|31.51|31.35|31.38|31.22|35
1647312000000|2022-03-15 02:40:00|31.46|31.3|31.48|31.32|31.48|31.32|31.43|31.27|16
1647312300000|2022-03-15 02:45:00|31.43|31.27|31.48|31.32|31.48|31.32|31.39|31.23|6
1647312600000|2022-03-15 02:50:00|31.46|31.3|31.48|31.32|31.53|31.37|31.43|31.27|17
1647312900000|2022-03-15 02:55:00|31.51|31.35|31.51|31.35|31.53|31.37|31.48|31.32|9
1647313200000|2022-03-15 03:00:00|31.48|31.32|31.48|31.32|31.53|31.37|31.43|31.27|10
1647313500000|2022-03-15 03:05:00|31.46|31.3|31.56|31.4|31.58|31.42|31.43|31.27|15
1647313800000|2022-03-15 03:10:00|31.53|31.37|31.58|31.42|31.58|31.42|31.53|31.37|7
1647314100000|2022-03-15 03:15:00|31.56|31.4|31.58|31.42|31.58|31.42|31.53|31.37|1
1647314400000|2022-03-15 03:20:00|31.56|31.4|31.53|31.37|31.56|31.4|31.53|31.37|3
1647314700000|2022-03-15 03:25:00|31.56|31.4|31.58|31.42|31.63|31.47|31.56|31.4|10
1647315000000|2022-03-15 03:30:00|31.56|31.4|31.53|31.37|31.58|31.42|31.53|31.37|6
1647315300000|2022-03-15 03:35:00|31.56|31.4|31.58|31.42|31.58|31.42|31.53|31.37|3
1647315600000|2022-03-15 03:40:00|31.56|31.4|31.58|31.42|31.63|31.47|31.53|31.37|7
1647315900000|2022-03-15 03:45:00|31.61|31.45|31.63|31.47|31.66|31.5|31.61|31.45|4
1647316200000|2022-03-15 03:50:00|31.61|31.45|31.58|31.42|31.63|31.47|31.58|31.42|6
1647316500000|2022-03-15 03:55:00|31.61|31.45|31.61|31.45|31.63|31.47|31.58|31.42|4
1647316800000|2022-03-15 04:00:00|31.58|31.42|31.58|31.42|31.63|31.47|31.58|31.42|4
1647317100000|2022-03-15 04:05:00|31.61|31.45|31.63|31.47|31.63|31.47|31.58|31.42|3
1647317400000|2022-03-15 04:10:00|31.61|31.45|31.63|31.47|31.63|31.47|31.58|31.42|10
1647318300000|2022-03-15 04:25:00|31.61|31.45|31.63|31.47|31.63|31.47|31.58|31.42|6
1647318600000|2022-03-15 04:30:00|31.68|31.52|31.58|31.42|31.68|31.52|31.53|31.37|11
1647318900000|2022-03-15 04:35:00|31.61|31.45|31.58|31.42|31.63|31.47|31.58|31.42|3
1647319200000|2022-03-15 04:40:00|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|0
1647319500000|2022-03-15 04:45:00|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|1
1647319800000|2022-03-15 04:50:00|31.56|31.4|31.58|31.42|31.58|31.42|31.56|31.4|6
1647320100000|2022-03-15 04:55:00|||||||||3
1647320400000|2022-03-15 05:00:00|31.61|31.45|31.68|31.52|31.73|31.57|31.58|31.42|22
1647320700000|2022-03-15 05:05:00|31.65|31.49|31.68|31.52|31.68|31.52|31.58|31.42|18
1647321000000|2022-03-15 05:10:00|31.7|31.54|31.65|31.49|31.73|31.57|31.63|31.47|6
1647321300000|2022-03-15 05:15:00|31.68|31.52|31.73|31.57|31.73|31.57|31.58|31.42|10
1647321600000|2022-03-15 05:20:00|31.7|31.54|31.68|31.52|31.75|31.59|31.68|31.52|14
1647321900000|2022-03-15 05:25:00|31.7|31.54|31.68|31.52|31.73|31.57|31.68|31.52|5
1647322200000|2022-03-15 05:30:00|31.7|31.54|31.68|31.52|31.73|31.57|31.63|31.47|7
1647322500000|2022-03-15 05:35:00|31.63|31.47|31.73|31.57|31.75|31.59|31.63|31.47|12
1647322800000|2022-03-15 05:40:00|31.75|31.59|31.73|31.57|31.75|31.59|31.68|31.52|4
1647323100000|2022-03-15 05:45:00|31.78|31.62|31.73|31.57|31.78|31.62|31.7|31.54|6
1647323400000|2022-03-15 05:50:00|31.78|31.62|31.88|31.72|31.88|31.72|31.78|31.62|16
1647323700000|2022-03-15 05:55:00|31.83|31.67|31.78|31.62|31.88|31.72|31.78|31.62|14
1647324000000|2022-03-15 06:00:00|31.83|31.67|31.93|31.77|31.93|31.77|31.78|31.62|13
1647324300000|2022-03-15 06:05:00|31.9|31.74|31.83|31.67|31.93|31.77|31.83|31.67|12
1647324600000|2022-03-15 06:10:00|31.85|31.69|31.8|31.64|31.85|31.69|31.73|31.57|15
1647324900000|2022-03-15 06:15:00|31.83|31.67|31.88|31.72|31.88|31.72|31.78|31.62|20
1647325200000|2022-03-15 06:20:00|31.85|31.69|31.78|31.62|31.88|31.72|31.78|31.62|71
1647325500000|2022-03-15 06:25:00|31.8|31.64|31.85|31.69|31.88|31.72|31.78|31.62|9
1647325800000|2022-03-15 06:30:00|31.88|31.72|31.78|31.62|31.9|31.74|31.75|31.59|43
1647326100000|2022-03-15 06:35:00|31.73|31.57|31.78|31.62|31.83|31.67|31.73|31.57|20
1647326400000|2022-03-15 06:40:00|31.83|31.67|31.8|31.64|31.88|31.72|31.78|31.62|11
1647326700000|2022-03-15 06:45:00|31.83|31.67|31.93|31.77|31.93|31.77|31.83|31.67|20
1647327000000|2022-03-15 06:50:00|31.97|31.81|31.93|31.77|32.02|31.86|31.93|31.77|20
1647327300000|2022-03-15 06:55:00|31.92|31.76|31.97|31.81|31.97|31.81|31.92|31.76|18
1647327600000|2022-03-15 07:00:00|31.92|31.76|32.25|32.09|32.27|32.11|31.92|31.76|145
1647327900000|2022-03-15 07:05:00|32.22|32.06|32.12|31.96|32.22|32.06|32.07|31.91|24
1647328200000|2022-03-15 07:10:00|32.15|31.99|32.62|32.46|32.67|32.51|32.12|31.96|175
1647328500000|2022-03-15 07:15:00|32.59|32.43|32.47|32.31|32.64|32.48|32.42|32.26|99
1647328800000|2022-03-15 07:20:00|32.44|32.28|32.52|32.36|32.57|32.41|32.42|32.26|163
1647329100000|2022-03-15 07:25:00|32.57|32.41|32.57|32.41|32.57|32.41|32.47|32.31|72
1647329400000|2022-03-15 07:30:00|32.59|32.43|32.62|32.46|32.67|32.51|32.47|32.31|55
1647329700000|2022-03-15 07:35:00|32.57|32.41|32.57|32.41|32.67|32.51|32.57|32.41|27
1647330000000|2022-03-15 07:40:00|32.62|32.46|32.52|32.36|32.62|32.46|32.47|32.31|137
1647330300000|2022-03-15 07:45:00|32.47|32.31|32.56|32.4|32.62|32.46|32.47|32.31|47
1647330600000|2022-03-15 07:50:00|32.57|32.41|32.47|32.31|32.57|32.41|32.42|32.26|129
1647330900000|2022-03-15 07:55:00|32.49|32.33|32.37|32.21|32.52|32.36|32.37|32.21|81
1647331200000|2022-03-15 08:00:00|32.39|32.23|32.39|32.23|32.49|32.33|32.34|32.18|124
1647331500000|2022-03-15 08:05:00|32.37|32.21|32.27|32.11|32.42|32.26|31.97|31.81|182
1647331800000|2022-03-15 08:10:00|32.32|32.16|32.27|32.11|32.34|32.18|32.22|32.06|51
1647332100000|2022-03-15 08:15:00|32.29|32.13|32.47|32.31|32.52|32.36|32.27|32.11|43
1647332400000|2022-03-15 08:20:00|32.49|32.33|32.47|32.31|32.52|32.36|32.32|32.16|72
1647332700000|2022-03-15 08:25:00|32.42|32.26|32.42|32.26|32.47|32.31|32.32|32.16|103
1647333000000|2022-03-15 08:30:00|32.47|32.31|32.47|32.31|32.57|32.41|32.42|32.26|41
1647333300000|2022-03-15 08:35:00|32.49|32.33|32.62|32.46|32.62|32.46|32.42|32.26|52
1647333600000|2022-03-15 08:40:00|32.57|32.41|32.57|32.41|32.57|32.41|32.52|32.36|46
1647333900000|2022-03-15 08:45:00|32.59|32.43|32.67|32.51|32.72|32.56|32.57|32.41|37
1647334200000|2022-03-15 08:50:00|32.72|32.56|32.67|32.51|32.77|32.61|32.67|32.51|41
1647334500000|2022-03-15 08:55:00|32.72|32.56|32.77|32.61|32.82|32.66|32.67|32.51|45
1647334800000|2022-03-15 09:00:00|32.76|32.6|32.79|32.63|32.86|32.7|32.72|32.56|58
1647335100000|2022-03-15 09:05:00|32.82|32.66|32.86|32.7|32.91|32.75|32.82|32.66|84
1647335400000|2022-03-15 09:10:00|32.89|32.73|32.71|32.55|32.91|32.75|32.71|32.55|73
1647335700000|2022-03-15 09:15:00|32.72|32.56|32.71|32.55|32.76|32.6|32.67|32.51|49
1647336000000|2022-03-15 09:20:00|32.76|32.6|32.51|32.35|32.76|32.6|32.47|32.31|55
1647336300000|2022-03-15 09:25:00|32.49|32.33|32.42|32.26|32.51|32.35|32.37|32.21|43
1647336600000|2022-03-15 09:30:00|32.46|32.3|32.51|32.35|32.54|32.38|32.37|32.21|65
1647336900000|2022-03-15 09:35:00|32.49|32.33|32.51|32.35|32.61|32.45|32.49|32.33|34
1647337200000|2022-03-15 09:40:00|32.54|32.38|32.32|32.16|32.56|32.4|32.27|32.11|149
1647337500000|2022-03-15 09:45:00|32.34|32.18|32.36|32.2|32.37|32.21|32.22|32.06|84
1647337800000|2022-03-15 09:50:00|32.37|32.21|32.46|32.3|32.47|32.31|32.36|32.2|54
1647338100000|2022-03-15 09:55:00|32.47|32.31|32.49|32.33|32.51|32.35|32.41|32.25|61
1647338400000|2022-03-15 10:00:00|32.46|32.3|32.49|32.33|32.51|32.35|32.41|32.25|49
1647338700000|2022-03-15 10:05:00|32.51|32.35|32.46|32.3|32.51|32.35|32.41|32.25|65
1647339000000|2022-03-15 10:10:00|32.44|32.28|32.36|32.2|32.46|32.3|32.31|32.15|39
1647339300000|2022-03-15 10:15:00|32.31|32.15|32.31|32.15|32.36|32.2|32.26|32.1|49
1647339600000|2022-03-15 10:20:00|32.29|32.13|32.22|32.06|32.36|32.2|32.17|32.01|74
1647339900000|2022-03-15 10:25:00|32.21|32.05|32.12|31.96|32.26|32.1|32.12|31.96|42
1647340200000|2022-03-15 10:30:00|32.09|31.93|32.02|31.86|32.12|31.96|32.02|31.86|26
1647340500000|2022-03-15 10:35:00|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|44
1647340800000|2022-03-15 10:40:00|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|53
1647341100000|2022-03-15 10:45:00|32.02|31.86|32.02|31.86|32.07|31.91|32.02|31.86|11
1647341400000|2022-03-15 10:50:00|31.97|31.81|31.87|31.71|32.02|31.86|31.87|31.71|69
1647341700000|2022-03-15 10:55:00|31.82|31.66|31.92|31.76|31.97|31.81|31.77|31.61|151
1647342000000|2022-03-15 11:00:00|31.89|31.73|31.87|31.71|31.92|31.76|31.82|31.66|41
1647342300000|2022-03-15 11:05:00|31.84|31.68|31.72|31.56|31.87|31.71|31.67|31.51|27
1647342600000|2022-03-15 11:10:00|31.74|31.58|31.65|31.49|31.77|31.61|31.65|31.49|84
1647342900000|2022-03-15 11:15:00|31.67|31.51|31.77|31.61|31.77|31.61|31.62|31.46|67
1647343200000|2022-03-15 11:20:00|31.72|31.56|31.87|31.71|31.92|31.76|31.72|31.56|76
1647343500000|2022-03-15 11:25:00|31.84|31.68|31.84|31.68|31.92|31.76|31.82|31.66|43
1647343800000|2022-03-15 11:30:00|31.87|31.71|31.77|31.61|31.87|31.71|31.77|31.61|20
1647344100000|2022-03-15 11:35:00|31.72|31.56|31.82|31.66|31.87|31.71|31.72|31.56|11
1647344400000|2022-03-15 11:40:00|31.84|31.68|31.87|31.71|31.92|31.76|31.84|31.68|19
1647344700000|2022-03-15 11:45:00|31.89|31.73|31.92|31.76|31.92|31.76|31.82|31.66|81
1647345000000|2022-03-15 11:50:00|31.89|31.73|31.92|31.76|31.92|31.76|31.87|31.71|82
1647345300000|2022-03-15 11:55:00|31.89|31.73|31.82|31.66|31.92|31.76|31.77|31.61|73
1647345600000|2022-03-15 12:00:00|31.84|31.68|31.77|31.61|31.92|31.76|31.72|31.56|125
1647345900000|2022-03-15 12:05:00|31.74|31.58|31.84|31.68|31.87|31.71|31.72|31.56|139
1647346200000|2022-03-15 12:10:00|31.82|31.66|31.67|31.51|31.87|31.71|31.67|31.51|70
1647346500000|2022-03-15 12:15:00|31.69|31.53|31.69|31.53|31.77|31.61|31.62|31.46|243
1647346800000|2022-03-15 12:20:00|31.67|31.51|31.57|31.41|31.69|31.53|31.52|31.36|129
1647347100000|2022-03-15 12:25:00|31.6|31.44|31.62|31.46|31.64|31.48|31.57|31.41|128
1647347400000|2022-03-15 12:30:00|31.6|31.44|31.45|31.29|31.62|31.46|31.28|31.12|771
1647347700000|2022-03-15 12:35:00|31.42|31.26|31.45|31.29|31.52|31.36|31.4|31.24|112
1647348000000|2022-03-15 12:40:00|31.47|31.31|31.47|31.31|31.52|31.36|31.4|31.24|203
1647348300000|2022-03-15 12:45:00|31.45|31.29|31.45|31.29|31.48|31.32|31.38|31.22|91
1647348600000|2022-03-15 12:50:00|31.47|31.31|31.47|31.31|31.48|31.32|31.43|31.27|118
1647348900000|2022-03-15 12:55:00|31.43|31.27|31.43|31.27|31.47|31.31|31.43|31.27|77
1647349200000|2022-03-15 13:00:00|31.38|31.22|31.3|31.14|31.38|31.22|31.28|31.12|200
1647349500000|2022-03-15 13:05:00|31.33|31.17|31.38|31.22|31.38|31.22|31.28|31.12|92
1647349800000|2022-03-15 13:10:00|31.37|31.21|31.43|31.27|31.43|31.27|31.3|31.14|116
1647350100000|2022-03-15 13:15:00|31.38|31.22|31.43|31.27|31.43|31.27|31.33|31.17|125
1647350400000|2022-03-15 13:20:00|31.38|31.22|31.38|31.22|31.43|31.27|31.33|31.17|144
1647350700000|2022-03-15 13:25:00|31.35|31.19|31.28|31.12|31.38|31.22|31.23|31.07|176
1647351000000|2022-03-15 13:30:00|31.3|31.14|31.62|31.46|31.67|31.51|31.23|31.07|809
1647351300000|2022-03-15 13:35:00|31.6|31.44|31.38|31.22|31.62|31.46|31.32|31.16|918
1647351600000|2022-03-15 13:40:00|31.4|31.24|31.62|31.46|31.67|31.51|31.28|31.12|614
1647351900000|2022-03-15 13:45:00|31.6|31.44|31.57|31.41|31.72|31.56|31.57|31.41|821
1647352200000|2022-03-15 13:50:00|31.55|31.39|31.47|31.31|31.55|31.39|31.32|31.16|924
1647352500000|2022-03-15 13:55:00|31.52|31.36|31.33|31.17|31.52|31.36|31.28|31.12|786
1647352800000|2022-03-15 14:00:00|31.37|31.21|31.08|30.92|31.43|31.27|31.03|30.87|1194
1647353100000|2022-03-15 14:05:00|31.11|30.95|31.31|31.15|31.38|31.22|31.08|30.92|802
1647353400000|2022-03-15 14:10:00|31.28|31.12|31.33|31.17|31.38|31.22|31.23|31.07|883
1647353700000|2022-03-15 14:15:00|31.38|31.22|31.18|31.02|31.38|31.22|31.18|31.02|487
1647354000000|2022-03-15 14:20:00|31.13|30.97|31.03|30.87|31.18|31.02|31.03|30.87|431
1647354300000|2022-03-15 14:25:00|30.98|30.82|30.98|30.82|31.18|31.02|30.98|30.82|466
1647354600000|2022-03-15 14:30:00|30.93|30.77|30.84|30.68|30.98|30.82|30.74|30.58|715
1647354900000|2022-03-15 14:35:00|30.81|30.65|30.89|30.73|30.94|30.78|30.71|30.55|513
1647355200000|2022-03-15 14:40:00|30.86|30.7|30.94|30.78|30.99|30.83|30.79|30.63|564
1647355500000|2022-03-15 14:45:00|30.98|30.82|30.94|30.78|31.04|30.88|30.89|30.73|348
1647355800000|2022-03-15 14:50:00|30.98|30.82|30.89|30.73|30.99|30.83|30.84|30.68|399
1647356100000|2022-03-15 14:55:00|30.94|30.78|31.03|30.87|31.04|30.88|30.89|30.73|312
1647356400000|2022-03-15 15:00:00|31.04|30.88|30.99|30.83|31.04|30.88|30.89|30.73|341
1647356700000|2022-03-15 15:05:00|30.98|30.82|31.08|30.92|31.08|30.92|30.98|30.82|402
1647357000000|2022-03-15 15:10:00|31.03|30.87|31.04|30.88|31.13|30.97|30.99|30.83|378
1647357300000|2022-03-15 15:15:00|31.09|30.93|30.99|30.83|31.14|30.98|30.89|30.73|461
1647357600000|2022-03-15 15:20:00|30.94|30.78|30.99|30.83|31.09|30.93|30.94|30.78|213
1647357900000|2022-03-15 15:25:00|30.94|30.78|30.74|30.58|30.94|30.78|30.74|30.58|381
1647358200000|2022-03-15 15:30:00|30.79|30.63|30.74|30.58|30.79|30.63|30.74|30.58|293
1647358500000|2022-03-15 15:35:00|30.79|30.63|30.79|30.63|30.84|30.68|30.74|30.58|307
1647358800000|2022-03-15 15:40:00|30.84|30.68|30.74|30.58|30.84|30.68|30.69|30.53|364
1647359100000|2022-03-15 15:45:00|30.71|30.55|30.69|30.53|30.79|30.63|30.59|30.43|342
1647359400000|2022-03-15 15:50:00|30.66|30.5|30.86|30.7|30.88|30.72|30.63|30.47|417
1647359700000|2022-03-15 15:55:00|30.83|30.67|30.93|30.77|31.13|30.97|30.83|30.67|634
1647360000000|2022-03-15 16:00:00|30.98|30.82|30.98|30.82|31.08|30.92|30.93|30.77|349
1647360300000|2022-03-15 16:05:00|31.03|30.87|30.88|30.72|31.03|30.87|30.83|30.67|373
1647360600000|2022-03-15 16:10:00|30.83|30.67|30.78|30.62|30.93|30.77|30.73|30.57|174
1647360900000|2022-03-15 16:15:00|30.83|30.67|30.73|30.57|30.83|30.67|30.69|30.53|222
1647361200000|2022-03-15 16:20:00|30.71|30.55|30.63|30.47|30.78|30.62|30.63|30.47|228
1647361500000|2022-03-15 16:25:00|30.61|30.45|30.59|30.43|30.64|30.48|30.54|30.38|345
1647361800000|2022-03-15 16:30:00|30.56|30.4|30.64|30.48|30.64|30.48|30.54|30.38|263
1647362100000|2022-03-15 16:35:00|30.59|30.43|30.49|30.33|30.64|30.48|30.49|30.33|323
1647362400000|2022-03-15 16:40:00|30.54|30.38|30.59|30.43|30.59|30.43|30.49|30.33|189
1647362700000|2022-03-15 16:45:00|30.63|30.47|30.69|30.53|30.69|30.53|30.54|30.38|250
1647363000000|2022-03-15 16:50:00|30.68|30.52|30.74|30.58|30.79|30.63|30.64|30.48|267
1647363300000|2022-03-15 16:55:00|30.73|30.57|30.69|30.53|30.74|30.58|30.69|30.53|116
1647363600000|2022-03-15 17:00:00|30.66|30.5|30.69|30.53|30.69|30.53|30.64|30.48|124
1647363900000|2022-03-15 17:05:00|30.66|30.5|30.69|30.53|30.79|30.63|30.66|30.5|118
1647364200000|2022-03-15 17:10:00|30.74|30.58|30.86|30.7|30.93|30.77|30.71|30.55|221
1647364500000|2022-03-15 17:15:00|30.84|30.68|30.93|30.77|30.93|30.77|30.79|30.63|258
1647364800000|2022-03-15 17:20:00|30.91|30.75|30.79|30.63|30.93|30.77|30.74|30.58|142
1647365100000|2022-03-15 17:25:00|30.76|30.6|30.89|30.73|30.89|30.73|30.69|30.53|243
1647365400000|2022-03-15 17:30:00|30.93|30.77|30.84|30.68|30.94|30.78|30.79|30.63|337
1647365700000|2022-03-15 17:35:00|30.79|30.63|30.89|30.73|30.94|30.78|30.74|30.58|265
1647366000000|2022-03-15 17:40:00|30.93|30.77|30.84|30.68|30.98|30.82|30.79|30.63|169
1647366300000|2022-03-15 17:45:00|30.89|30.73|30.84|30.68|30.89|30.73|30.74|30.58|166
1647366600000|2022-03-15 17:50:00|30.79|30.63|30.74|30.58|30.79|30.63|30.69|30.53|143
1647366900000|2022-03-15 17:55:00|30.71|30.55|30.64|30.48|30.74|30.58|30.64|30.48|73
1647367200000|2022-03-15 18:00:00|30.66|30.5|30.84|30.68|30.89|30.73|30.59|30.43|243
1647367500000|2022-03-15 18:05:00|30.79|30.63|30.71|30.55|30.84|30.68|30.69|30.53|194
1647367800000|2022-03-15 18:10:00|30.69|30.53|30.74|30.58|30.84|30.68|30.69|30.53|206
1647368100000|2022-03-15 18:15:00|30.79|30.63|30.99|30.83|31.04|30.88|30.76|30.6|260
1647368400000|2022-03-15 18:20:00|31.01|30.85|31.04|30.88|31.09|30.93|30.99|30.83|205
1647368700000|2022-03-15 18:25:00|31.08|30.92|31.04|30.88|31.09|30.93|30.99|30.83|274
1647369000000|2022-03-15 18:30:00|31.09|30.93|30.94|30.78|31.14|30.98|30.89|30.73|255
1647369300000|2022-03-15 18:35:00|30.89|30.73|30.96|30.8|31.04|30.88|30.89|30.73|386
1647369600000|2022-03-15 18:40:00|30.94|30.78|30.89|30.73|30.99|30.83|30.89|30.73|287
1647369900000|2022-03-15 18:45:00|30.86|30.7|30.69|30.53|30.86|30.7|30.69|30.53|333
1647370200000|2022-03-15 18:50:00|30.64|30.48|30.74|30.58|30.79|30.63|30.64|30.48|277
1647370500000|2022-03-15 18:55:00|30.69|30.53|30.59|30.43|30.71|30.55|30.54|30.38|457
1647370800000|2022-03-15 19:00:00|30.64|30.48|30.59|30.43|30.64|30.48|30.54|30.38|273
1647371100000|2022-03-15 19:05:00|30.57|30.41|30.49|30.33|30.59|30.43|30.44|30.28|481
1647371400000|2022-03-15 19:10:00|30.45|30.29|30.44|30.28|30.54|30.38|30.39|30.23|557
1647371700000|2022-03-15 19:15:00|30.4|30.24|30.39|30.23|30.45|30.29|30.37|30.21|278
1647372000000|2022-03-15 19:20:00|30.34|30.18|30.39|30.23|30.39|30.23|30.29|30.13|328
1647372300000|2022-03-15 19:25:00|30.34|30.18|30.39|30.23|30.39|30.23|30.34|30.18|161
1647372600000|2022-03-15 19:30:00|30.37|30.21|30.19|30.03|30.37|30.21|30.1|29.94|535
1647372900000|2022-03-15 19:35:00|30.2|30.04|30.2|30.04|30.29|30.13|30.19|30.03|266
1647373200000|2022-03-15 19:40:00|30.19|30.03|30.29|30.13|30.34|30.18|30.15|29.99|543
1647373500000|2022-03-15 19:45:00|30.24|30.08|30.24|30.08|30.39|30.23|30.24|30.08|349
1647373800000|2022-03-15 19:50:00|30.22|30.06|30.39|30.23|30.39|30.23|30.19|30.03|613
1647374100000|2022-03-15 19:55:00|30.44|30.28|30.73|30.57|30.88|30.72|30.34|30.18|2638
1647374400000|2022-03-15 20:00:00|30.68|30.52|30.49|30.33|30.78|30.62|30.49|30.33|1551
1647374700000|2022-03-15 20:05:00|30.51|30.35|30.54|30.38|30.59|30.43|30.49|30.33|1015
1647375000000|2022-03-15 20:10:00|30.49|30.33|30.44|30.28|30.54|30.38|30.39|30.23|992
1647376200000|2022-03-15 20:30:00|30.44|30.28|30.44|30.28|30.44|30.28|30.39|30.23|33
1647376500000|2022-03-15 20:35:00|30.42|30.26|30.32|30.16|30.44|30.28|30.32|30.16|78
1647376800000|2022-03-15 20:40:00|30.34|30.18|30.34|30.18|30.39|30.23|30.32|30.16|5
1647377100000|2022-03-15 20:45:00|30.32|30.16|30.34|30.18|30.39|30.23|30.32|30.16|33
1647377400000|2022-03-15 20:50:00|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|36
1647377700000|2022-03-15 20:55:00|30.37|30.21|30.42|30.26|30.46|30.3|30.34|30.18|68
1647381600000|2022-03-15 22:00:00|30.49|30.19|30.49|30.33|30.54|30.38|30.46|30.19|24
1647381900000|2022-03-15 22:05:00|30.51|30.35|30.49|30.33|30.54|30.38|30.49|30.33|5
1647382200000|2022-03-15 22:10:00|||||||||6
1647382500000|2022-03-15 22:15:00|30.44|30.28|30.44|30.28|30.47|30.31|30.44|30.28|5
1647382800000|2022-03-15 22:20:00|30.42|30.26|30.44|30.28|30.44|30.28|30.39|30.23|7
1647383100000|2022-03-15 22:25:00|30.39|30.23|30.44|30.28|30.44|30.28|30.39|30.23|7
1647383400000|2022-03-15 22:30:00|||||||||3
1647383700000|2022-03-15 22:35:00|||||||||17
1647384000000|2022-03-15 22:40:00|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|14
1647384300000|2022-03-15 22:45:00|30.44|30.28|30.44|30.28|30.44|30.28|30.42|30.26|12
1647384600000|2022-03-15 22:50:00|30.47|30.31|30.44|30.28|30.47|30.31|30.44|30.28|3
1647384900000|2022-03-15 22:55:00|30.47|30.31|30.49|30.33|30.54|30.38|30.47|30.31|0
1647385200000|2022-03-15 23:00:00|30.47|30.31|30.49|30.33|30.52|30.36|30.47|30.31|4
1647385500000|2022-03-15 23:05:00|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|0
1647385800000|2022-03-15 23:10:00|30.54|30.38|30.54|30.38|30.54|30.38|30.49|30.33|0
1647386100000|2022-03-15 23:15:00|30.52|30.36|30.49|30.33|30.52|30.36|30.44|30.28|1
1647386400000|2022-03-15 23:20:00|30.44|30.28|30.39|30.23|30.44|30.28|30.34|30.18|30
1647386700000|2022-03-15 23:25:00|30.44|30.28|30.44|30.28|30.44|30.28|30.44|30.28|6
1647387300000|2022-03-15 23:35:00|30.42|30.26|30.29|30.13|30.42|30.26|30.24|30.08|26
1647387600000|2022-03-15 23:40:00|30.27|30.11|30.29|30.13|30.32|30.16|30.27|30.11|1
1647387900000|2022-03-15 23:45:00|30.27|30.11|30.34|30.18|30.34|30.18|30.27|30.11|0
1647388200000|2022-03-15 23:50:00|30.39|30.23|30.44|30.28|30.44|30.28|30.34|30.18|6
1647388500000|2022-03-15 23:55:00|30.39|30.23|30.44|30.28|30.47|30.31|30.39|30.23|10
1647388800000|2022-03-16 00:00:00|30.47|30.31|30.52|30.36|30.54|30.38|30.44|30.28|14
1647389100000|2022-03-16 00:05:00|30.49|30.33|30.49|30.33|30.54|30.38|30.49|30.33|3
1647389400000|2022-03-16 00:10:00|30.52|30.36|30.54|30.38|30.54|30.38|30.49|30.33|4
1647389700000|2022-03-16 00:15:00|30.59|30.43|30.64|30.48|30.69|30.53|30.59|30.43|30
1647390000000|2022-03-16 00:20:00|30.69|30.53|30.64|30.48|30.74|30.58|30.59|30.43|35
1647390300000|2022-03-16 00:25:00|30.59|30.43|30.59|30.43|30.64|30.48|30.54|30.38|4
1647390600000|2022-03-16 00:30:00|30.57|30.41|30.59|30.43|30.59|30.43|30.49|30.33|14
1647390900000|2022-03-16 00:35:00|30.61|30.45|30.64|30.48|30.66|30.5|30.59|30.43|3
1647391200000|2022-03-16 00:40:00|30.69|30.53|30.64|30.48|30.69|30.53|30.59|30.43|8
1647391500000|2022-03-16 00:45:00|30.61|30.45|30.64|30.48|30.64|30.48|30.59|30.43|2
1647391800000|2022-03-16 00:50:00|30.59|30.43|30.64|30.48|30.64|30.48|30.59|30.43|3
1647392100000|2022-03-16 00:55:00|30.61|30.45|30.59|30.43|30.64|30.48|30.49|30.33|6
1647392400000|2022-03-16 01:00:00|30.56|30.4|30.56|30.4|30.61|30.45|30.56|30.4|5
1647392700000|2022-03-16 01:05:00|30.54|30.38|30.59|30.43|30.59|30.43|30.49|30.33|9
1647393000000|2022-03-16 01:10:00|30.61|30.45|30.59|30.43|30.64|30.48|30.59|30.43|4
1647393300000|2022-03-16 01:15:00|30.61|30.45|30.54|30.38|30.61|30.45|30.54|30.38|7
1647393600000|2022-03-16 01:20:00|30.59|30.43|30.54|30.38|30.59|30.43|30.54|30.38|6
1647393900000|2022-03-16 01:25:00|30.56|30.4|30.59|30.43|30.64|30.48|30.54|30.38|2
1647394200000|2022-03-16 01:30:00|30.54|30.38|30.59|30.43|30.64|30.48|30.54|30.38|4
1647394500000|2022-03-16 01:35:00|30.56|30.4|30.61|30.45|30.61|30.45|30.54|30.38|0
1647394800000|2022-03-16 01:40:00|30.64|30.48|30.64|30.48|30.64|30.48|30.59|30.43|3
1647395100000|2022-03-16 01:45:00|30.61|30.45|30.59|30.43|30.64|30.48|30.56|30.4|2
1647395400000|2022-03-16 01:50:00|30.56|30.4|30.56|30.4|30.59|30.43|30.54|30.38|9
1647395700000|2022-03-16 01:55:00|30.59|30.43|30.49|30.33|30.59|30.43|30.49|30.33|8
1647396000000|2022-03-16 02:00:00|30.44|30.28|30.44|30.28|30.49|30.33|30.39|30.23|28
1647396300000|2022-03-16 02:05:00|30.46|30.3|30.49|30.33|30.49|30.33|30.44|30.28|1
1647396600000|2022-03-16 02:10:00|30.46|30.3|30.39|30.23|30.46|30.3|30.37|30.21|6
1647396900000|2022-03-16 02:15:00|30.37|30.21|30.44|30.28|30.44|30.28|30.37|30.21|19
1647397200000|2022-03-16 02:20:00|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|2
1647397500000|2022-03-16 02:25:00|30.46|30.3|30.39|30.23|30.49|30.33|30.39|30.23|5
1647397800000|2022-03-16 02:30:00|30.41|30.25|30.44|30.28|30.46|30.3|30.39|30.23|3
1647398100000|2022-03-16 02:35:00|30.46|30.3|30.39|30.23|30.46|30.3|30.39|30.23|2
1647398400000|2022-03-16 02:40:00|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|4
1647398700000|2022-03-16 02:45:00|30.37|30.21|30.39|30.23|30.39|30.23|30.37|30.21|0
1647399000000|2022-03-16 02:50:00|30.41|30.25|30.49|30.33|30.49|30.33|30.39|30.23|3
1647399300000|2022-03-16 02:55:00|30.54|30.38|30.54|30.38|30.56|30.4|30.51|30.35|3
1647399600000|2022-03-16 03:00:00|30.51|30.35|30.49|30.33|30.54|30.38|30.49|30.33|1
1647399900000|2022-03-16 03:05:00|30.51|30.35|30.58|30.42|30.59|30.43|30.49|30.33|7
1647400200000|2022-03-16 03:10:00|30.54|30.38|30.54|30.38|30.56|30.4|30.51|30.35|12
1647400500000|2022-03-16 03:15:00|30.56|30.4|30.49|30.33|30.56|30.4|30.49|30.33|4
1647400800000|2022-03-16 03:20:00|30.51|30.35|30.44|30.28|30.54|30.38|30.44|30.28|2
1647401100000|2022-03-16 03:25:00|30.41|30.25|30.44|30.28|30.44|30.28|30.34|30.18|8
1647401400000|2022-03-16 03:30:00|30.46|30.3|30.49|30.33|30.49|30.33|30.44|30.28|2
1647401700000|2022-03-16 03:35:00|30.46|30.3|30.41|30.25|30.49|30.33|30.39|30.23|1
1647402000000|2022-03-16 03:40:00|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|1
1647402300000|2022-03-16 03:45:00|30.44|30.28|30.44|30.28|30.49|30.33|30.41|30.25|2
1647402600000|2022-03-16 03:50:00|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|0
1647402900000|2022-03-16 03:55:00|30.46|30.3|30.49|30.33|30.49|30.33|30.39|30.23|6
1647403200000|2022-03-16 04:00:00|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|4
1647403500000|2022-03-16 04:05:00|30.41|30.25|30.44|30.28|30.46|30.3|30.41|30.25|6
1647403800000|2022-03-16 04:10:00|30.41|30.25|30.44|30.28|30.44|30.28|30.39|30.23|2
1647404100000|2022-03-16 04:15:00|30.46|30.3|30.44|30.28|30.49|30.33|30.44|30.28|5
1647404400000|2022-03-16 04:20:00|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|8
1647405300000|2022-03-16 04:35:00|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|2
1647405600000|2022-03-16 04:40:00|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|0
1647405900000|2022-03-16 04:45:00|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|24
1647406200000|2022-03-16 04:50:00|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|1
1647406500000|2022-03-16 04:55:00|30.37|30.21|30.39|30.23|30.39|30.23|30.34|30.18|1
1647406800000|2022-03-16 05:00:00|30.37|30.21|30.34|30.18|30.39|30.23|30.32|30.16|12
1647407100000|2022-03-16 05:05:00|30.32|30.16|30.34|30.18|30.34|30.18|30.29|30.13|1
1647407400000|2022-03-16 05:10:00|30.36|30.2|30.39|30.23|30.39|30.23|30.34|30.18|0
1647407700000|2022-03-16 05:15:00|30.37|30.21|30.29|30.13|30.39|30.23|30.29|30.13|7
1647408000000|2022-03-16 05:20:00|30.24|30.08|30.19|30.03|30.29|30.13|30.14|29.98|38
1647408300000|2022-03-16 05:25:00|30.17|30.01|30.14|29.98|30.19|30.03|30.14|29.98|18
1647408600000|2022-03-16 05:30:00|30.17|30.01|30.1|29.94|30.24|30.08|30.1|29.94|9
1647408900000|2022-03-16 05:35:00|30.12|29.96|30.09|29.93|30.14|29.98|30.09|29.93|12
1647409200000|2022-03-16 05:40:00|30.12|29.96|29.99|29.83|30.12|29.96|29.99|29.83|57
1647409500000|2022-03-16 05:45:00|29.97|29.81|29.9|29.74|29.99|29.83|29.8|29.64|63
1647409800000|2022-03-16 05:50:00|29.92|29.76|29.99|29.83|30.04|29.88|29.92|29.76|17
1647410100000|2022-03-16 05:55:00|30|29.84|29.99|29.83|30.04|29.88|29.95|29.79|5
1647410400000|2022-03-16 06:00:00|29.95|29.79|29.94|29.78|29.99|29.83|29.94|29.78|11
1647410700000|2022-03-16 06:05:00|29.95|29.79|29.94|29.78|29.99|29.83|29.9|29.74|24
1647411000000|2022-03-16 06:10:00|29.95|29.79|29.94|29.78|29.97|29.81|29.9|29.74|12
1647411300000|2022-03-16 06:15:00|29.92|29.76|29.85|29.69|29.94|29.78|29.85|29.69|17
1647411600000|2022-03-16 06:20:00|29.89|29.73|29.9|29.74|29.94|29.78|29.89|29.73|15
1647411900000|2022-03-16 06:25:00|29.92|29.76|29.97|29.81|29.99|29.83|29.9|29.74|12
1647412200000|2022-03-16 06:30:00|29.99|29.83|29.85|29.69|29.99|29.83|29.85|29.69|20
1647412500000|2022-03-16 06:35:00|29.89|29.73|29.85|29.69|29.94|29.78|29.85|29.69|15
1647412800000|2022-03-16 06:40:00|29.87|29.71|29.75|29.59|29.92|29.76|29.7|29.54|45
1647413100000|2022-03-16 06:45:00|29.77|29.61|29.7|29.54|29.77|29.61|29.7|29.54|6
1647413400000|2022-03-16 06:50:00|29.72|29.56|29.7|29.54|29.85|29.69|29.7|29.54|17
1647413700000|2022-03-16 06:55:00|29.72|29.56|29.7|29.54|29.8|29.64|29.7|29.54|8
1647414000000|2022-03-16 07:00:00|29.65|29.49|29.7|29.54|29.75|29.59|29.65|29.49|33
1647414300000|2022-03-16 07:05:00|29.72|29.56|29.7|29.54|29.75|29.59|29.65|29.49|50
1647414600000|2022-03-16 07:10:00|29.68|29.52|29.68|29.52|29.8|29.64|29.63|29.47|36
1647414900000|2022-03-16 07:15:00|29.7|29.54|29.8|29.64|29.8|29.64|29.68|29.52|62
1647415200000|2022-03-16 07:20:00|29.77|29.61|29.85|29.69|29.87|29.71|29.77|29.61|24
1647415500000|2022-03-16 07:25:00|29.87|29.71|29.8|29.64|29.9|29.74|29.8|29.64|13
1647415800000|2022-03-16 07:30:00|29.82|29.66|29.85|29.69|29.95|29.79|29.82|29.66|25
1647416100000|2022-03-16 07:35:00|29.82|29.66|29.75|29.59|29.85|29.69|29.7|29.54|41
1647416400000|2022-03-16 07:40:00|29.8|29.64|29.82|29.66|29.85|29.69|29.75|29.59|35
1647416700000|2022-03-16 07:45:00|29.8|29.64|29.8|29.64|29.85|29.69|29.77|29.61|7
1647417000000|2022-03-16 07:50:00|29.77|29.61|29.75|29.59|29.8|29.64|29.7|29.54|42
1647417300000|2022-03-16 07:55:00|29.73|29.57|29.65|29.49|29.75|29.59|29.63|29.47|124
1647417600000|2022-03-16 08:00:00|29.7|29.54|29.65|29.49|29.7|29.54|29.6|29.44|99
1647417900000|2022-03-16 08:05:00|29.7|29.54|29.65|29.49|29.75|29.59|29.65|29.49|52
1647418200000|2022-03-16 08:10:00|29.63|29.47|29.7|29.54|29.75|29.59|29.6|29.44|37
1647418500000|2022-03-16 08:15:00|29.73|29.57|29.55|29.39|29.75|29.59|29.5|29.34|179
1647418800000|2022-03-16 08:20:00|29.58|29.42|29.7|29.54|29.75|29.59|29.55|29.39|28
1647419100000|2022-03-16 08:25:00|29.68|29.52|29.6|29.44|29.75|29.59|29.6|29.44|26
1647419400000|2022-03-16 08:30:00|29.63|29.47|29.55|29.39|29.7|29.54|29.5|29.34|74
1647419700000|2022-03-16 08:35:00|29.58|29.42|29.55|29.39|29.65|29.49|29.5|29.34|37
1647420000000|2022-03-16 08:40:00|29.5|29.34|29.6|29.44|29.6|29.44|29.5|29.34|69
1647420300000|2022-03-16 08:45:00|29.58|29.42|29.58|29.42|29.6|29.44|29.55|29.39|87
1647420600000|2022-03-16 08:50:00|29.55|29.39|29.55|29.39|29.6|29.44|29.55|29.39|26
1647420900000|2022-03-16 08:55:00|29.51|29.35|29.51|29.35|29.55|29.39|29.51|29.35|86
1647421200000|2022-03-16 09:00:00|29.5|29.34|29.48|29.32|29.51|29.35|29.45|29.29|26
1647421500000|2022-03-16 09:05:00|29.5|29.34|29.5|29.34|29.5|29.34|29.45|29.29|21
1647421800000|2022-03-16 09:10:00|29.46|29.3|29.5|29.34|29.5|29.34|29.45|29.29|44
1647422100000|2022-03-16 09:15:00|29.46|29.3|29.5|29.34|29.5|29.34|29.43|29.27|33
1647422400000|2022-03-16 09:20:00|29.46|29.3|29.5|29.34|29.5|29.34|29.45|29.29|23
1647422700000|2022-03-16 09:25:00|29.46|29.3|29.45|29.29|29.48|29.32|29.43|29.27|29
1647423000000|2022-03-16 09:30:00|29.41|29.25|29.45|29.29|29.45|29.29|29.41|29.25|13
1647423300000|2022-03-16 09:35:00|29.46|29.3|29.5|29.34|29.5|29.34|29.45|29.29|35
1647423600000|2022-03-16 09:40:00|29.53|29.37|29.5|29.34|29.55|29.39|29.45|29.29|11
1647423900000|2022-03-16 09:45:00|29.53|29.37|29.55|29.39|29.6|29.44|29.53|29.37|10
1647424200000|2022-03-16 09:50:00|29.6|29.44|29.6|29.44|29.6|29.44|29.5|29.34|12
1647424500000|2022-03-16 09:55:00|29.55|29.39|29.55|29.39|29.6|29.44|29.55|29.39|5
1647424800000|2022-03-16 10:00:00|29.58|29.42|29.5|29.34|29.6|29.44|29.5|29.34|8
1647425100000|2022-03-16 10:05:00|29.55|29.39|29.5|29.34|29.55|29.39|29.5|29.34|33
1647425400000|2022-03-16 10:10:00|29.45|29.29|29.35|29.19|29.5|29.34|29.3|29.14|140
1647425700000|2022-03-16 10:15:00|29.33|29.17|29.35|29.19|29.4|29.24|29.26|29.1|89
1647426000000|2022-03-16 10:20:00|29.3|29.14|29.3|29.14|29.31|29.15|29.26|29.1|211
1647426300000|2022-03-16 10:25:00|29.28|29.12|29.35|29.19|29.35|29.19|29.26|29.1|20
1647426600000|2022-03-16 10:30:00|29.31|29.15|29.31|29.15|29.35|29.19|29.3|29.14|26
1647426900000|2022-03-16 10:35:00|29.33|29.17|29.35|29.19|29.43|29.27|29.31|29.15|47
1647427200000|2022-03-16 10:40:00|29.31|29.15|29.31|29.15|29.4|29.24|29.3|29.14|72
1647427500000|2022-03-16 10:45:00|29.36|29.2|29.31|29.15|29.45|29.29|29.31|29.15|128
1647427800000|2022-03-16 10:50:00|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|53
1647428100000|2022-03-16 10:55:00|29.35|29.19|29.3|29.14|29.35|29.19|29.25|29.09|40
1647428400000|2022-03-16 11:00:00|29.35|29.19|29.35|29.19|29.35|29.19|29.28|29.12|49
1647428700000|2022-03-16 11:05:00|29.38|29.22|29.35|29.19|29.38|29.22|29.35|29.19|28
1647429000000|2022-03-16 11:10:00|29.33|29.17|29.4|29.24|29.4|29.24|29.33|29.17|21
1647429300000|2022-03-16 11:15:00|29.45|29.29|29.4|29.24|29.45|29.29|29.4|29.24|34
1647429600000|2022-03-16 11:20:00|29.43|29.27|29.4|29.24|29.45|29.29|29.35|29.19|73
1647429900000|2022-03-16 11:25:00|29.38|29.22|29.31|29.15|29.38|29.22|29.31|29.15|40
1647430200000|2022-03-16 11:30:00|29.26|29.1|29.26|29.1|29.28|29.12|29.21|29.05|72
1647430500000|2022-03-16 11:35:00|29.28|29.12|29.21|29.05|29.31|29.15|29.21|29.05|82
1647430800000|2022-03-16 11:40:00|29.26|29.1|29.21|29.05|29.26|29.1|29.18|29.02|23
1647431100000|2022-03-16 11:45:00|29.23|29.07|29.26|29.1|29.3|29.14|29.21|29.05|55
1647431400000|2022-03-16 11:50:00|29.21|29.05|29.16|29|29.23|29.07|29.16|29|62
1647431700000|2022-03-16 11:55:00|29.18|29.02|29.16|29|29.21|29.05|29.16|29|48
1647432000000|2022-03-16 12:00:00|29.21|29.05|29.26|29.1|29.26|29.1|29.16|29|77
1647432300000|2022-03-16 12:05:00|29.31|29.15|29.21|29.05|29.31|29.15|29.21|29.05|88
1647432600000|2022-03-16 12:10:00|29.26|29.1|29.36|29.2|29.36|29.2|29.21|29.05|102
1647432900000|2022-03-16 12:15:00|29.31|29.15|29.38|29.22|29.38|29.22|29.31|29.15|38
1647433200000|2022-03-16 12:20:00|29.36|29.2|29.51|29.35|29.51|29.35|29.36|29.2|29
1647433500000|2022-03-16 12:25:00|29.46|29.3|29.36|29.2|29.48|29.32|29.36|29.2|46
1647433800000|2022-03-16 12:30:00|29.33|29.17|29.41|29.25|29.41|29.25|29.33|29.17|25
1647434100000|2022-03-16 12:35:00|29.45|29.29|29.5|29.34|29.5|29.34|29.45|29.29|23
1647434400000|2022-03-16 12:40:00|29.48|29.32|29.41|29.25|29.5|29.34|29.41|29.25|12
1647434700000|2022-03-16 12:45:00|29.45|29.29|29.46|29.3|29.5|29.34|29.45|29.29|35
1647435000000|2022-03-16 12:50:00|29.45|29.29|29.43|29.27|29.53|29.37|29.4|29.24|43
1647435300000|2022-03-16 12:55:00|29.45|29.29|29.45|29.29|29.5|29.34|29.4|29.24|68
1647435600000|2022-03-16 13:00:00|29.48|29.32|29.48|29.32|29.55|29.39|29.45|29.29|34
1647435900000|2022-03-16 13:05:00|29.5|29.34|29.5|29.34|29.6|29.44|29.5|29.34|92
1647436200000|2022-03-16 13:10:00|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|32
1647436500000|2022-03-16 13:15:00|29.6|29.44|29.55|29.39|29.6|29.44|29.5|29.34|56
1647436800000|2022-03-16 13:20:00|29.57|29.41|29.45|29.29|29.57|29.41|29.45|29.29|49
1647437100000|2022-03-16 13:25:00|29.48|29.32|29.55|29.39|29.6|29.44|29.45|29.29|32
1647437400000|2022-03-16 13:30:00|29.57|29.41|29.35|29.19|29.65|29.49|29.35|29.19|403
1647437700000|2022-03-16 13:35:00|29.31|29.15|29.11|28.95|29.31|29.15|29.11|28.95|440
1647438000000|2022-03-16 13:40:00|29.16|29|28.96|28.8|29.21|29.05|28.96|28.8|812
1647438300000|2022-03-16 13:45:00|28.91|28.75|28.96|28.8|28.99|28.83|28.86|28.7|788
1647438600000|2022-03-16 13:50:00|28.91|28.75|28.96|28.8|29.01|28.85|28.86|28.7|492
1647438900000|2022-03-16 13:55:00|28.94|28.78|28.96|28.8|29.01|28.85|28.86|28.7|401
1647439200000|2022-03-16 14:00:00|29.01|28.85|28.91|28.75|29.01|28.85|28.76|28.6|470
1647439500000|2022-03-16 14:05:00|28.86|28.7|29.01|28.85|29.01|28.85|28.86|28.7|319
1647439800000|2022-03-16 14:10:00|28.98|28.82|28.71|28.55|29.01|28.85|28.66|28.5|387
1647440100000|2022-03-16 14:15:00|28.66|28.5|28.42|28.26|28.66|28.5|28.32|28.16|1169
1647440400000|2022-03-16 14:20:00|28.47|28.31|28.52|28.36|28.59|28.43|28.32|28.16|584
1647440700000|2022-03-16 14:25:00|28.49|28.33|28.52|28.36|28.57|28.41|28.42|28.26|228
1647441000000|2022-03-16 14:30:00|28.47|28.31|28.32|28.16|28.47|28.31|28.27|28.11|334
1647441300000|2022-03-16 14:35:00|28.3|28.14|28.27|28.11|28.42|28.26|28.27|28.11|264
1647441600000|2022-03-16 14:40:00|28.23|28.07|28.67|28.51|28.77|28.61|28.22|28.06|980
1647441900000|2022-03-16 14:45:00|28.66|28.5|28.62|28.46|28.72|28.56|28.52|28.36|314
1647442200000|2022-03-16 14:50:00|28.59|28.43|28.62|28.46|28.62|28.46|28.52|28.36|326
1647442500000|2022-03-16 14:55:00|28.57|28.41|28.42|28.26|28.62|28.46|28.42|28.26|395
1647442800000|2022-03-16 15:00:00|28.45|28.29|28.42|28.26|28.67|28.51|28.42|28.26|555
1647443100000|2022-03-16 15:05:00|28.47|28.31|28.42|28.26|28.52|28.36|28.37|28.21|410
1647443400000|2022-03-16 15:10:00|28.37|28.21|28.32|28.16|28.37|28.21|28.27|28.11|160
1647443700000|2022-03-16 15:15:00|28.27|28.11|28.32|28.16|28.37|28.21|28.22|28.06|183
1647444000000|2022-03-16 15:20:00|28.28|28.12|28.27|28.11|28.35|28.19|28.27|28.11|219
1647444300000|2022-03-16 15:25:00|28.23|28.07|28.22|28.06|28.27|28.11|28.22|28.06|198
1647444600000|2022-03-16 15:30:00|28.2|28.04|28.13|27.97|28.2|28.04|28.13|27.97|635
1647444900000|2022-03-16 15:35:00|28.18|28.02|28.23|28.07|28.28|28.12|28.13|27.97|458
1647445200000|2022-03-16 15:40:00|28.25|28.09|28.23|28.07|28.28|28.12|28.22|28.06|368
1647445500000|2022-03-16 15:45:00|28.27|28.11|28.27|28.11|28.32|28.16|28.27|28.11|197
1647445800000|2022-03-16 15:50:00|28.22|28.06|28.22|28.06|28.27|28.11|28.22|28.06|160
1647446100000|2022-03-16 15:55:00|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|147
1647446400000|2022-03-16 16:00:00|28.27|28.11|28.12|27.96|28.27|28.11|28.12|27.96|122
1647446700000|2022-03-16 16:05:00|28.17|28.01|28.17|28.01|28.17|28.01|28.12|27.96|92
1647447000000|2022-03-16 16:10:00|28.15|27.99|28.17|28.01|28.17|28.01|28.07|27.91|410
1647447300000|2022-03-16 16:15:00|28.15|27.99|28.12|27.96|28.17|28.01|28.12|27.96|295
1647447600000|2022-03-16 16:20:00|28.15|27.99|28.12|27.96|28.17|28.01|28.07|27.91|468
1647447900000|2022-03-16 16:25:00|28.15|27.99|28.07|27.91|28.22|28.06|28.07|27.91|256
1647448200000|2022-03-16 16:30:00|28.12|27.96|28.12|27.96|28.12|27.96|28.02|27.86|293
1647448500000|2022-03-16 16:35:00|28.07|27.91|28.17|28.01|28.17|28.01|28.07|27.91|164
1647448800000|2022-03-16 16:40:00|28.2|28.04|28.12|27.96|28.22|28.06|28.12|27.96|199
1647449100000|2022-03-16 16:45:00|28.17|28.01|28.42|28.26|28.47|28.31|28.17|28.01|351
1647449400000|2022-03-16 16:50:00|28.44|28.28|28.32|28.16|28.44|28.28|28.27|28.11|323
1647449700000|2022-03-16 16:55:00|28.34|28.18|28.41|28.25|28.41|28.25|28.32|28.16|221
1647450000000|2022-03-16 17:00:00|28.39|28.23|28.41|28.25|28.46|28.3|28.37|28.21|275
1647450300000|2022-03-16 17:05:00|28.46|28.3|28.61|28.45|28.61|28.45|28.36|28.2|551
1647450600000|2022-03-16 17:10:00|28.63|28.47|28.61|28.45|28.71|28.55|28.61|28.45|365
1647450900000|2022-03-16 17:15:00|28.56|28.4|28.61|28.45|28.66|28.5|28.56|28.4|339
1647451200000|2022-03-16 17:20:00|28.65|28.49|28.61|28.45|28.75|28.59|28.56|28.4|356
1647451500000|2022-03-16 17:25:00|28.63|28.47|28.56|28.4|28.65|28.49|28.56|28.4|363
1647451800000|2022-03-16 17:30:00|28.51|28.35|28.41|28.25|28.51|28.35|28.36|28.2|412
1647452100000|2022-03-16 17:35:00|28.39|28.23|28.41|28.25|28.46|28.3|28.36|28.2|389
1647452400000|2022-03-16 17:40:00|28.46|28.3|28.46|28.3|28.56|28.4|28.41|28.25|245
1647452700000|2022-03-16 17:45:00|28.51|28.35|28.41|28.25|28.51|28.35|28.41|28.25|205
1647453000000|2022-03-16 17:50:00|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|250
1647453300000|2022-03-16 17:55:00|28.39|28.23|28.42|28.26|28.46|28.3|28.32|28.16|188
1647453600000|2022-03-16 18:00:00|28.46|28.3|28.73|28.57|28.8|28.64|28.32|28.16|620
1647453900000|2022-03-16 18:05:00|28.71|28.55|29.1|28.94|29.1|28.94|28.71|28.55|425
1647454200000|2022-03-16 18:10:00|29.12|28.96|29.37|29.21|29.39|29.23|29|28.84|483
1647454500000|2022-03-16 18:15:00|29.39|29.23|29.05|28.89|29.44|29.28|29.05|28.89|650
1647454800000|2022-03-16 18:20:00|29.04|28.88|29.39|29.23|29.44|29.28|29.04|28.88|421
1647455100000|2022-03-16 18:25:00|29.34|29.18|29.54|29.38|29.59|29.43|29.29|29.13|432
1647455400000|2022-03-16 18:30:00|29.56|29.4|29.88|29.72|29.98|29.82|29.54|29.38|929
1647455700000|2022-03-16 18:35:00|29.86|29.7|29.24|29.08|29.98|29.82|29.22|29.06|1049
1647456000000|2022-03-16 18:40:00|29.22|29.06|28.76|28.6|29.24|29.08|28.71|28.55|935
1647456300000|2022-03-16 18:45:00|28.8|28.64|28.68|28.52|28.86|28.7|28.46|28.3|943
1647456600000|2022-03-16 18:50:00|28.66|28.5|28.53|28.37|28.83|28.67|28.51|28.35|934
1647456900000|2022-03-16 18:55:00|28.51|28.35|28.53|28.37|28.56|28.4|28.31|28.15|637
1647457200000|2022-03-16 19:00:00|28.51|28.35|28.39|28.23|28.61|28.45|28.31|28.15|473
1647457500000|2022-03-16 19:05:00|28.37|28.21|28.51|28.35|28.71|28.55|28.24|28.08|656
1647457800000|2022-03-16 19:10:00|28.49|28.33|28.31|28.15|28.51|28.35|28.27|28.11|529
1647458100000|2022-03-16 19:15:00|28.26|28.1|28.04|27.88|28.41|28.25|28.04|27.88|686
1647458400000|2022-03-16 19:20:00|28.07|27.91|28.02|27.86|28.12|27.96|27.97|27.81|368
1647458700000|2022-03-16 19:25:00|27.99|27.83|27.8|27.64|27.99|27.83|27.78|27.62|585
1647459000000|2022-03-16 19:30:00|27.78|27.62|27.92|27.76|28.02|27.86|27.78|27.62|719
1647459300000|2022-03-16 19:35:00|27.97|27.81|27.82|27.66|27.97|27.81|27.78|27.62|571
1647459600000|2022-03-16 19:40:00|27.83|27.67|27.88|27.72|27.93|27.77|27.73|27.57|532
1647459900000|2022-03-16 19:45:00|27.83|27.67|27.97|27.81|27.97|27.81|27.73|27.57|582
1647460200000|2022-03-16 19:50:00|27.92|27.76|27.92|27.76|27.97|27.81|27.88|27.72|865
1647460500000|2022-03-16 19:55:00|27.88|27.72|27.59|27.43|27.92|27.76|27.59|27.43|1856
1647460800000|2022-03-16 20:00:00|27.63|27.47|27.63|27.47|27.73|27.57|27.59|27.43|1110
1647461100000|2022-03-16 20:05:00|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|849
1647461400000|2022-03-16 20:10:00|27.53|27.37|27.63|27.47|27.63|27.47|27.53|27.37|1018
1647462600000|2022-03-16 20:30:00|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|67
1647462900000|2022-03-16 20:35:00|27.51|27.35|27.53|27.37|27.53|27.37|27.49|27.33|23
1647463200000|2022-03-16 20:40:00|27.51|27.35|27.44|27.28|27.53|27.37|27.44|27.28|23
1647463500000|2022-03-16 20:45:00|27.46|27.3|27.51|27.35|27.53|27.37|27.44|27.28|32
1647463800000|2022-03-16 20:50:00|27.53|27.37|27.51|27.35|27.53|27.37|27.44|27.28|14
1647464100000|2022-03-16 20:55:00|27.53|27.37|27.51|27.35|27.53|27.37|27.48|27.32|66
1647468000000|2022-03-16 22:00:00|27.4|27.24|27.56|27.4|27.58|27.42|27.4|27.24|40
1647468300000|2022-03-16 22:05:00|27.54|27.38|27.53|27.37|27.58|27.42|27.53|27.37|0
1647468600000|2022-03-16 22:10:00|27.56|27.4|27.58|27.42|27.58|27.42|27.54|27.38|12
1647468900000|2022-03-16 22:15:00|27.61|27.45|27.63|27.47|27.68|27.52|27.58|27.42|23
1647469200000|2022-03-16 22:20:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|10
1647469500000|2022-03-16 22:25:00|||||||||10
1647469800000|2022-03-16 22:30:00|27.63|27.47|27.58|27.42|27.68|27.52|27.58|27.42|44
1647470100000|2022-03-16 22:35:00|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|10
1647470400000|2022-03-16 22:40:00|27.58|27.42|27.61|27.45|27.63|27.47|27.58|27.42|0
1647470700000|2022-03-16 22:45:00|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|1
1647471000000|2022-03-16 22:50:00|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|7
1647471300000|2022-03-16 22:55:00|||||||||2
1647471600000|2022-03-16 23:00:00|27.54|27.38|27.58|27.42|27.58|27.42|27.51|27.35|5
1647471900000|2022-03-16 23:05:00|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|6
1647472200000|2022-03-16 23:10:00|27.68|27.52|27.61|27.45|27.68|27.52|27.58|27.42|21
1647472500000|2022-03-16 23:15:00|27.58|27.42|27.58|27.42|27.63|27.47|27.58|27.42|22
1647472800000|2022-03-16 23:20:00|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|12
1647473100000|2022-03-16 23:25:00|27.58|27.42|27.58|27.42|27.61|27.45|27.56|27.4|1
1647473400000|2022-03-16 23:30:00|27.56|27.4|27.58|27.42|27.58|27.42|27.56|27.4|0
1647473700000|2022-03-16 23:35:00|27.56|27.4|27.63|27.47|27.63|27.47|27.56|27.4|5
1647474000000|2022-03-16 23:40:00|27.61|27.45|27.58|27.42|27.63|27.47|27.58|27.42|5
1647474300000|2022-03-16 23:45:00|27.56|27.4|27.58|27.42|27.58|27.42|27.56|27.4|0
1647474600000|2022-03-16 23:50:00|27.56|27.4|27.53|27.37|27.56|27.4|27.49|27.33|3
1647474900000|2022-03-16 23:55:00|27.51|27.35|27.44|27.28|27.54|27.38|27.44|27.28|21
1647475200000|2022-03-17 00:00:00|27.49|27.33|27.56|27.4|27.63|27.47|27.46|27.3|30
1647475500000|2022-03-17 00:05:00|27.54|27.38|27.44|27.28|27.58|27.42|27.44|27.28|32
1647475800000|2022-03-17 00:10:00|27.48|27.32|27.58|27.42|27.58|27.42|27.44|27.28|61
1647476100000|2022-03-17 00:15:00|27.61|27.45|27.58|27.42|27.63|27.47|27.58|27.42|14
1647476400000|2022-03-17 00:20:00|||||||||10
1647476700000|2022-03-17 00:25:00|27.63|27.47|27.63|27.47|27.63|27.47|27.58|27.42|15
1647477000000|2022-03-17 00:30:00|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|11
1647477300000|2022-03-17 00:35:00|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|2
1647477600000|2022-03-17 00:40:00|27.61|27.45|27.64|27.48|27.64|27.48|27.58|27.42|4
1647477900000|2022-03-17 00:45:00|||||||||1
1647478200000|2022-03-17 00:50:00|27.59|27.43|27.59|27.43|27.64|27.48|27.54|27.38|22
1647478500000|2022-03-17 00:55:00|27.61|27.45|27.59|27.43|27.63|27.47|27.59|27.43|1
1647478800000|2022-03-17 01:00:00|27.63|27.47|27.63|27.47|27.64|27.48|27.59|27.43|4
1647479100000|2022-03-17 01:05:00|27.64|27.48|27.64|27.48|27.73|27.57|27.64|27.48|17
1647479400000|2022-03-17 01:10:00|27.66|27.5|27.73|27.57|27.73|27.57|27.64|27.48|10
1647479700000|2022-03-17 01:15:00|27.71|27.55|27.73|27.57|27.73|27.57|27.68|27.52|9
1647480000000|2022-03-17 01:20:00|27.78|27.62|27.78|27.62|27.78|27.62|27.73|27.57|19
1647480300000|2022-03-17 01:25:00|27.8|27.64|27.83|27.67|27.83|27.67|27.73|27.57|14
1647480600000|2022-03-17 01:30:00|27.78|27.62|27.83|27.67|27.83|27.67|27.74|27.58|27
1647480900000|2022-03-17 01:35:00|27.81|27.65|28.03|27.87|28.03|27.87|27.81|27.65|90
1647481200000|2022-03-17 01:40:00|28.08|27.92|28.03|27.87|28.08|27.92|27.95|27.79|54
1647481500000|2022-03-17 01:45:00|27.98|27.82|28.08|27.92|28.08|27.92|27.98|27.82|17
1647481800000|2022-03-17 01:50:00|28.12|27.96|28.17|28.01|28.22|28.06|28.08|27.92|40
1647482100000|2022-03-17 01:55:00|28.2|28.04|28.1|27.94|28.22|28.06|28.03|27.87|27
1647482400000|2022-03-17 02:00:00|28.08|27.92|28|27.84|28.08|27.92|27.98|27.82|12
1647482700000|2022-03-17 02:05:00|28.02|27.86|27.98|27.82|28.03|27.87|27.98|27.82|14
1647483000000|2022-03-17 02:10:00|28|27.84|27.93|27.77|28.03|27.87|27.93|27.77|6
1647483300000|2022-03-17 02:15:00|27.95|27.79|27.98|27.82|28.03|27.87|27.93|27.77|14
1647483600000|2022-03-17 02:20:00|27.95|27.79|27.88|27.72|27.98|27.82|27.88|27.72|8
1647483900000|2022-03-17 02:25:00|27.93|27.77|27.98|27.82|27.98|27.82|27.93|27.77|11
1647484200000|2022-03-17 02:30:00|28.03|27.87|27.98|27.82|28.03|27.87|27.93|27.77|8
1647484500000|2022-03-17 02:35:00|28|27.84|27.98|27.82|28|27.84|27.93|27.77|25
1647484800000|2022-03-17 02:40:00|28.03|27.87|28.03|27.87|28.03|27.87|27.98|27.82|1
1647485100000|2022-03-17 02:45:00|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|9
1647485400000|2022-03-17 02:50:00|27.98|27.82|27.98|27.82|28.03|27.87|27.93|27.77|11
1647485700000|2022-03-17 02:55:00|28|27.84|28.03|27.87|28.03|27.87|27.98|27.82|7
1647486000000|2022-03-17 03:00:00|28.08|27.92|28.08|27.92|28.1|27.94|28.07|27.91|4
1647486300000|2022-03-17 03:05:00|28.1|27.94|28.12|27.96|28.12|27.96|28.08|27.92|1
1647486600000|2022-03-17 03:10:00|28.13|27.97|28.12|27.96|28.15|27.99|28.12|27.96|5
1647486900000|2022-03-17 03:15:00|28.08|27.92|28.17|28.01|28.17|28.01|28.08|27.92|8
1647487200000|2022-03-17 03:20:00|28.2|28.04|28.12|27.96|28.22|28.06|28.12|27.96|1
1647487500000|2022-03-17 03:25:00|28.1|27.94|28.03|27.87|28.13|27.97|28.03|27.87|5
1647487800000|2022-03-17 03:30:00|28.05|27.89|28.05|27.89|28.08|27.92|28.03|27.87|17
1647488100000|2022-03-17 03:35:00|28.03|27.87|28.03|27.87|28.08|27.92|28|27.84|19
1647488400000|2022-03-17 03:40:00|28.07|27.91|28.1|27.94|28.1|27.94|28.07|27.91|14
1647488700000|2022-03-17 03:45:00|28.12|27.96|28.13|27.97|28.17|28.01|28.08|27.92|3
1647489000000|2022-03-17 03:50:00|28.15|27.99|28.12|27.96|28.15|27.99|28.12|27.96|1
1647489300000|2022-03-17 03:55:00|28.13|27.97|28.08|27.92|28.13|27.97|28.08|27.92|3
1647489600000|2022-03-17 04:00:00|28.12|27.96|28.13|27.97|28.17|28.01|28.08|27.92|21
1647489900000|2022-03-17 04:05:00|28.12|27.96|28.08|27.92|28.13|27.97|28.08|27.92|5
1647490200000|2022-03-17 04:10:00|28.05|27.89|28.08|27.92|28.08|27.92|28.05|27.89|0
1647490500000|2022-03-17 04:15:00|28.05|27.89|28.08|27.92|28.08|27.92|28.05|27.89|2
1647490800000|2022-03-17 04:20:00|28.05|27.89|28.1|27.94|28.13|27.97|28.05|27.89|3
1647491100000|2022-03-17 04:25:00|28.12|27.96|28.12|27.96|28.13|27.97|28.12|27.96|0
1647491400000|2022-03-17 04:30:00|28.1|27.94|27.98|27.82|28.1|27.94|27.93|27.77|31
1647491700000|2022-03-17 04:35:00|28.02|27.86|28.03|27.87|28.03|27.87|28|27.84|3
1647492000000|2022-03-17 04:40:00|28.02|27.86|27.98|27.82|28.03|27.87|27.98|27.82|25
1647492300000|2022-03-17 04:45:00|28|27.84|28|27.84|28|27.84|27.98|27.82|6
1647492600000|2022-03-17 04:50:00|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|12
1647492900000|2022-03-17 04:55:00|27.95|27.79|27.98|27.82|27.98|27.82|27.95|27.79|7
1647493200000|2022-03-17 05:00:00|27.96|27.8|28.03|27.87|28.03|27.87|27.93|27.77|10
1647493500000|2022-03-17 05:05:00|28.02|27.86|28.03|27.87|28.07|27.91|28|27.84|4
1647493800000|2022-03-17 05:10:00|28.02|27.86|27.88|27.72|28.03|27.87|27.88|27.72|8
1647494100000|2022-03-17 05:15:00|27.91|27.75|27.88|27.72|27.98|27.82|27.86|27.7|22
1647494400000|2022-03-17 05:20:00|27.86|27.7|27.98|27.82|28|27.84|27.83|27.67|15
1647494700000|2022-03-17 05:25:00|28|27.84|28|27.84|28.03|27.87|27.98|27.82|4
1647495000000|2022-03-17 05:30:00|27.98|27.82|27.98|27.82|28.03|27.87|27.95|27.79|6
1647495300000|2022-03-17 05:35:00|28|27.84|27.98|27.82|28.03|27.87|27.96|27.8|4
1647495600000|2022-03-17 05:40:00|28|27.84|27.93|27.77|28|27.84|27.91|27.75|8
1647495900000|2022-03-17 05:45:00|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|5
1647496200000|2022-03-17 05:50:00|27.97|27.81|27.95|27.79|27.97|27.81|27.93|27.77|1
1647496500000|2022-03-17 05:55:00|27.93|27.77|27.93|27.77|27.98|27.82|27.93|27.77|1
1647496800000|2022-03-17 06:00:00|27.91|27.75|27.93|27.77|27.98|27.82|27.83|27.67|36
1647497100000|2022-03-17 06:05:00|27.91|27.75|27.83|27.67|27.93|27.77|27.83|27.67|25
1647497400000|2022-03-17 06:10:00|27.88|27.72|27.93|27.77|27.93|27.77|27.83|27.67|15
1647497700000|2022-03-17 06:15:00|27.91|27.75|27.88|27.72|27.93|27.77|27.88|27.72|2
1647498000000|2022-03-17 06:20:00|27.83|27.67|27.78|27.62|27.91|27.75|27.78|27.62|29
1647498300000|2022-03-17 06:25:00|27.83|27.67|27.78|27.62|27.83|27.67|27.76|27.6|27
1647498600000|2022-03-17 06:30:00|27.83|27.67|27.78|27.62|27.88|27.72|27.78|27.62|12
1647498900000|2022-03-17 06:35:00|27.74|27.58|27.78|27.62|27.78|27.62|27.74|27.58|4
1647499200000|2022-03-17 06:40:00|27.76|27.6|27.74|27.58|27.78|27.62|27.69|27.53|33
1647499500000|2022-03-17 06:45:00|27.78|27.62|27.74|27.58|27.78|27.62|27.74|27.58|3
1647499800000|2022-03-17 06:50:00|27.69|27.53|27.74|27.58|27.78|27.62|27.69|27.53|16
1647500100000|2022-03-17 06:55:00|27.69|27.53|27.69|27.53|27.76|27.6|27.64|27.48|51
1647500400000|2022-03-17 07:00:00|27.66|27.5|27.64|27.48|27.78|27.62|27.64|27.48|48
1647500700000|2022-03-17 07:05:00|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|54
1647501000000|2022-03-17 07:10:00|27.69|27.53|27.69|27.53|27.74|27.58|27.64|27.48|41
1647501300000|2022-03-17 07:15:00|27.74|27.58|27.83|27.67|27.83|27.67|27.64|27.48|19
1647501600000|2022-03-17 07:20:00|27.81|27.65|27.83|27.67|27.86|27.7|27.79|27.63|12
1647501900000|2022-03-17 07:25:00|27.84|27.68|27.88|27.72|27.88|27.72|27.83|27.67|4
1647502200000|2022-03-17 07:30:00|27.89|27.73|27.98|27.82|27.98|27.82|27.84|27.68|12
1647502500000|2022-03-17 07:35:00|28.01|27.85|27.93|27.77|28.03|27.87|27.93|27.77|15
1647502800000|2022-03-17 07:40:00|27.91|27.75|27.93|27.77|28.03|27.87|27.91|27.75|22
1647503100000|2022-03-17 07:45:00|27.98|27.82|27.84|27.68|27.98|27.82|27.84|27.68|12
1647503400000|2022-03-17 07:50:00|27.86|27.7|27.79|27.63|27.88|27.72|27.76|27.6|16
1647503700000|2022-03-17 07:55:00|27.76|27.6|27.78|27.62|27.83|27.67|27.74|27.58|18
1647504000000|2022-03-17 08:00:00|27.76|27.6|27.71|27.55|27.79|27.63|27.69|27.53|39
1647504300000|2022-03-17 08:05:00|27.69|27.53|27.74|27.58|27.83|27.67|27.69|27.53|114
1647504600000|2022-03-17 08:10:00|27.76|27.6|27.74|27.58|27.81|27.65|27.74|27.58|29
1647504900000|2022-03-17 08:15:00|27.76|27.6|27.69|27.53|27.79|27.63|27.69|27.53|10
1647505200000|2022-03-17 08:20:00|27.74|27.58|27.64|27.48|27.74|27.58|27.64|27.48|84
1647505500000|2022-03-17 08:25:00|27.62|27.46|27.64|27.48|27.69|27.53|27.62|27.46|32
1647505800000|2022-03-17 08:30:00|27.61|27.45|27.69|27.53|27.69|27.53|27.59|27.43|28
1647506100000|2022-03-17 08:35:00|27.68|27.52|27.69|27.53|27.73|27.57|27.64|27.48|29
1647506400000|2022-03-17 08:40:00|27.64|27.48|27.69|27.53|27.78|27.62|27.64|27.48|21
1647506700000|2022-03-17 08:45:00|27.71|27.55|27.68|27.52|27.71|27.55|27.64|27.48|30
1647507000000|2022-03-17 08:50:00|27.66|27.5|27.69|27.53|27.74|27.58|27.64|27.48|104
1647507300000|2022-03-17 08:55:00|27.71|27.55|27.64|27.48|27.74|27.58|27.59|27.43|97
1647507600000|2022-03-17 09:00:00|27.63|27.47|27.68|27.52|27.68|27.52|27.61|27.45|25
1647507900000|2022-03-17 09:05:00|27.71|27.55|27.63|27.47|27.73|27.57|27.63|27.47|76
1647508200000|2022-03-17 09:10:00|27.64|27.48|27.64|27.48|27.73|27.57|27.63|27.47|150
1647508500000|2022-03-17 09:15:00|27.66|27.5|27.68|27.52|27.69|27.53|27.59|27.43|87
1647508800000|2022-03-17 09:20:00|27.73|27.57|27.59|27.43|27.73|27.57|27.59|27.43|38
1647509100000|2022-03-17 09:25:00|27.64|27.48|27.54|27.38|27.64|27.48|27.54|27.38|72
1647509400000|2022-03-17 09:30:00|27.58|27.42|27.54|27.38|27.59|27.43|27.49|27.33|99
1647509700000|2022-03-17 09:35:00|27.59|27.43|27.64|27.48|27.64|27.48|27.57|27.41|50
1647510000000|2022-03-17 09:40:00|27.59|27.43|27.59|27.43|27.64|27.48|27.57|27.41|16
1647510300000|2022-03-17 09:45:00|27.64|27.48|27.63|27.47|27.64|27.48|27.59|27.43|30
1647510600000|2022-03-17 09:50:00|27.64|27.48|27.54|27.38|27.64|27.48|27.54|27.38|52
1647510900000|2022-03-17 09:55:00|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|16
1647511200000|2022-03-17 10:00:00|27.54|27.38|27.92|27.76|27.95|27.79|27.54|27.38|224
1647511500000|2022-03-17 10:05:00|27.97|27.81|27.97|27.81|28.02|27.86|27.83|27.67|109
1647511800000|2022-03-17 10:10:00|27.95|27.79|27.88|27.72|28|27.84|27.83|27.67|31
1647512100000|2022-03-17 10:15:00|27.9|27.74|27.78|27.62|27.93|27.77|27.73|27.57|56
1647512400000|2022-03-17 10:20:00|27.8|27.64|27.71|27.55|27.83|27.67|27.68|27.52|44
1647512700000|2022-03-17 10:25:00|27.73|27.57|27.78|27.62|27.78|27.62|27.71|27.55|16
1647513000000|2022-03-17 10:30:00|27.77|27.61|27.73|27.57|27.78|27.62|27.68|27.52|32
1647513300000|2022-03-17 10:35:00|27.77|27.61|27.73|27.57|27.83|27.67|27.73|27.57|49
1647513600000|2022-03-17 10:40:00|27.75|27.59|27.77|27.61|27.8|27.64|27.73|27.57|19
1647513900000|2022-03-17 10:45:00|27.75|27.59|27.72|27.56|27.8|27.64|27.7|27.54|15
1647514200000|2022-03-17 10:50:00|27.73|27.57|27.78|27.62|27.78|27.62|27.72|27.56|19
1647514500000|2022-03-17 10:55:00|27.77|27.61|27.63|27.47|27.78|27.62|27.63|27.47|8
1647514800000|2022-03-17 11:00:00|27.66|27.5|27.63|27.47|27.68|27.52|27.58|27.42|28
1647515100000|2022-03-17 11:05:00|27.61|27.45|27.53|27.37|27.63|27.47|27.53|27.37|34
1647515400000|2022-03-17 11:10:00|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|27
1647515700000|2022-03-17 11:15:00|27.49|27.33|27.58|27.42|27.58|27.42|27.49|27.33|42
1647516000000|2022-03-17 11:20:00|27.63|27.47|27.63|27.47|27.63|27.47|27.58|27.42|23
1647516300000|2022-03-17 11:25:00|27.68|27.52|27.63|27.47|27.68|27.52|27.58|27.42|39
1647516600000|2022-03-17 11:30:00|27.61|27.45|27.63|27.47|27.63|27.47|27.58|27.42|24
1647516900000|2022-03-17 11:35:00|27.61|27.45|27.68|27.52|27.7|27.54|27.61|27.45|24
1647517200000|2022-03-17 11:40:00|27.72|27.56|27.73|27.57|27.73|27.57|27.7|27.54|5
1647517500000|2022-03-17 11:45:00|27.72|27.56|27.68|27.52|27.73|27.57|27.63|27.47|64
1647517800000|2022-03-17 11:50:00|27.67|27.51|27.63|27.47|27.68|27.52|27.63|27.47|49
1647518100000|2022-03-17 11:55:00|27.65|27.49|27.63|27.47|27.65|27.49|27.58|27.42|34
1647518400000|2022-03-17 12:00:00|27.58|27.42|27.53|27.37|27.68|27.52|27.48|27.32|125
1647518700000|2022-03-17 12:05:00|27.51|27.35|27.58|27.42|27.58|27.42|27.48|27.32|43
1647519000000|2022-03-17 12:10:00|27.63|27.47|27.68|27.52|27.68|27.52|27.58|27.42|35
1647519300000|2022-03-17 12:15:00|27.66|27.5|27.73|27.57|27.73|27.57|27.63|27.47|46
1647519600000|2022-03-17 12:20:00|27.7|27.54|27.73|27.57|27.75|27.59|27.68|27.52|58
1647519900000|2022-03-17 12:25:00|27.7|27.54|27.7|27.54|27.77|27.59|27.68|27.52|26
1647520200000|2022-03-17 12:30:00|27.73|27.57|27.7|27.54|27.73|27.57|27.63|27.47|19
1647520500000|2022-03-17 12:35:00|27.68|27.52|27.65|27.49|27.68|27.52|27.63|27.47|17
1647520800000|2022-03-17 12:40:00|27.63|27.47|27.73|27.57|27.75|27.59|27.63|27.47|42
1647521100000|2022-03-17 12:45:00|27.7|27.54|27.65|27.49|27.73|27.57|27.63|27.47|38
1647521400000|2022-03-17 12:50:00|27.68|27.52|27.68|27.52|27.75|27.59|27.68|27.52|30
1647521700000|2022-03-17 12:55:00|27.73|27.57|27.68|27.52|27.78|27.62|27.63|27.47|32
1647522000000|2022-03-17 13:00:00|27.7|27.54|27.73|27.57|27.73|27.57|27.68|27.52|18
1647522300000|2022-03-17 13:05:00|||||||||7
1647522600000|2022-03-17 13:10:00|27.75|27.59|27.73|27.57|27.75|27.59|27.73|27.57|6
1647522900000|2022-03-17 13:15:00|27.75|27.59|27.73|27.57|27.78|27.62|27.73|27.57|8
1647523200000|2022-03-17 13:20:00|27.7|27.54|27.68|27.52|27.73|27.57|27.68|27.52|15
1647523500000|2022-03-17 13:25:00|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|23
1647523800000|2022-03-17 13:30:00|27.68|27.52|27.44|27.28|27.78|27.62|27.44|27.28|621
1647524100000|2022-03-17 13:35:00|27.42|27.26|27.64|27.48|27.73|27.57|27.42|27.26|429
1647524400000|2022-03-17 13:40:00|27.59|27.43|27.66|27.5|27.78|27.62|27.59|27.43|391
1647524700000|2022-03-17 13:45:00|27.69|27.53|27.64|27.48|27.69|27.53|27.44|27.28|468
1647525000000|2022-03-17 13:50:00|27.59|27.43|27.59|27.43|27.64|27.48|27.49|27.33|219
1647525300000|2022-03-17 13:55:00|27.55|27.39|27.4|27.24|27.55|27.39|27.35|27.19|339
1647525600000|2022-03-17 14:00:00|27.44|27.28|27.32|27.16|27.45|27.29|27.3|27.14|540
1647525900000|2022-03-17 14:05:00|27.34|27.18|27.34|27.18|27.44|27.28|27.29|27.13|494
1647526200000|2022-03-17 14:10:00|27.39|27.23|27.34|27.18|27.39|27.23|27.29|27.13|429
1647526500000|2022-03-17 14:15:00|27.29|27.13|27.29|27.13|27.34|27.18|27.24|27.08|400
1647526800000|2022-03-17 14:20:00|27.24|27.08|27.24|27.08|27.33|27.17|27.24|27.08|576
1647527100000|2022-03-17 14:25:00|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|266
1647527400000|2022-03-17 14:30:00|27.28|27.12|27.38|27.22|27.43|27.27|27.28|27.12|362
1647527700000|2022-03-17 14:35:00|27.43|27.27|27.48|27.32|27.53|27.37|27.4|27.24|289
1647528000000|2022-03-17 14:40:00|27.43|27.27|27.62|27.46|27.67|27.51|27.43|27.27|388
1647528300000|2022-03-17 14:45:00|27.57|27.41|27.67|27.51|27.91|27.75|27.57|27.41|548
1647528600000|2022-03-17 14:50:00|27.72|27.56|27.93|27.77|27.96|27.8|27.67|27.51|471
1647528900000|2022-03-17 14:55:00|27.96|27.8|27.81|27.65|27.96|27.8|27.77|27.61|307
1647529200000|2022-03-17 15:00:00|27.86|27.7|27.86|27.7|27.96|27.8|27.81|27.65|464
1647529500000|2022-03-17 15:05:00|27.88|27.72|27.76|27.6|27.91|27.75|27.71|27.55|475
1647529800000|2022-03-17 15:10:00|27.78|27.62|27.86|27.7|27.86|27.7|27.76|27.6|334
1647530100000|2022-03-17 15:15:00|27.83|27.67|27.71|27.55|27.83|27.67|27.66|27.5|329
1647530400000|2022-03-17 15:20:00|27.68|27.52|27.57|27.41|27.71|27.55|27.56|27.4|232
1647530700000|2022-03-17 15:25:00|27.56|27.4|27.66|27.5|27.71|27.55|27.56|27.4|203
1647531000000|2022-03-17 15:30:00|27.71|27.55|27.52|27.36|27.71|27.55|27.52|27.36|328
1647531300000|2022-03-17 15:35:00|27.56|27.4|27.47|27.31|27.57|27.41|27.42|27.26|326
1647531600000|2022-03-17 15:40:00|27.46|27.3|27.42|27.26|27.46|27.3|27.37|27.21|528
1647531900000|2022-03-17 15:45:00|27.47|27.31|27.52|27.36|27.52|27.36|27.42|27.26|244
1647532200000|2022-03-17 15:50:00|27.47|27.31|27.37|27.21|27.52|27.36|27.32|27.16|262
1647532500000|2022-03-17 15:55:00|27.34|27.18|27.37|27.21|27.42|27.26|27.34|27.18|178
1647532800000|2022-03-17 16:00:00|27.32|27.16|27.27|27.11|27.32|27.16|27.27|27.11|288
1647533100000|2022-03-17 16:05:00|27.22|27.06|27.17|27.01|27.27|27.11|27.17|27.01|282
1647533400000|2022-03-17 16:10:00|27.22|27.06|27.22|27.06|27.27|27.11|27.17|27.01|210
1647533700000|2022-03-17 16:15:00|27.27|27.11|27.22|27.06|27.32|27.16|27.22|27.06|271
1647534000000|2022-03-17 16:20:00|27.2|27.04|27.13|26.97|27.2|27.04|27.08|26.92|456
1647534300000|2022-03-17 16:25:00|27.12|26.96|27.13|26.97|27.17|27.01|27.12|26.96|346
1647534600000|2022-03-17 16:30:00|27.12|26.96|27.13|26.97|27.17|27.01|27.08|26.92|184
1647534900000|2022-03-17 16:35:00|27.12|26.96|27.08|26.92|27.13|26.97|27.08|26.92|200
1647535200000|2022-03-17 16:40:00|27.12|26.96|27.13|26.97|27.13|26.97|27.08|26.92|319
1647535500000|2022-03-17 16:45:00|27.1|26.94|27.08|26.92|27.13|26.97|27.08|26.92|128
1647535800000|2022-03-17 16:50:00|27.09|26.93|27.09|26.93|27.09|26.93|27.04|26.88|169
1647536100000|2022-03-17 16:55:00|27.08|26.92|27.09|26.93|27.14|26.98|27.04|26.88|141
1647536400000|2022-03-17 17:00:00|27.11|26.95|27.04|26.88|27.14|26.98|27.04|26.88|258
1647536700000|2022-03-17 17:05:00|27.09|26.93|27.09|26.93|27.09|26.93|27.04|26.88|123
1647537000000|2022-03-17 17:10:00|27.14|26.98|27.18|27.02|27.19|27.03|27.09|26.93|150
1647537300000|2022-03-17 17:15:00|27.19|27.03|27.09|26.93|27.19|27.03|27.09|26.93|82
1647537600000|2022-03-17 17:20:00|27.11|26.95|26.99|26.83|27.14|26.98|26.99|26.83|138
1647537900000|2022-03-17 17:25:00|26.95|26.79|26.89|26.73|26.95|26.79|26.89|26.73|284
1647538200000|2022-03-17 17:30:00|26.9|26.74|26.94|26.78|26.99|26.83|26.89|26.73|308
1647538500000|2022-03-17 17:35:00|26.95|26.79|26.94|26.78|26.99|26.83|26.94|26.78|220
1647538800000|2022-03-17 17:40:00|26.9|26.74|26.89|26.73|26.9|26.74|26.84|26.68|233
1647539100000|2022-03-17 17:45:00|26.91|26.75|26.85|26.69|26.94|26.78|26.85|26.69|333
1647539400000|2022-03-17 17:50:00|26.84|26.68|26.89|26.73|26.9|26.74|26.84|26.68|118
1647539700000|2022-03-17 17:55:00|26.87|26.71|26.99|26.83|26.99|26.83|26.85|26.69|172
1647540000000|2022-03-17 18:00:00|27.01|26.85|27|26.84|27.09|26.93|26.99|26.83|192
1647540300000|2022-03-17 18:05:00|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|114
1647540600000|2022-03-17 18:10:00|27.09|26.93|27.14|26.98|27.19|27.03|27.09|26.93|170
1647540900000|2022-03-17 18:15:00|||||||||114
1647541200000|2022-03-17 18:20:00|27.16|27|27.19|27.03|27.23|27.07|27.14|26.98|182
1647541500000|2022-03-17 18:25:00|27.14|26.98|27.19|27.03|27.19|27.03|27.09|26.93|288
1647541800000|2022-03-17 18:30:00|27.18|27.02|27.14|26.98|27.19|27.03|27.09|26.93|303
1647542100000|2022-03-17 18:35:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|227
1647542400000|2022-03-17 18:40:00|27.18|27.02|27.04|26.88|27.19|27.03|27.04|26.88|457
1647542700000|2022-03-17 18:45:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|242
1647543000000|2022-03-17 18:50:00|27.09|26.93|27.14|26.98|27.19|27.03|27.09|26.93|281
1647543300000|2022-03-17 18:55:00|27.19|27.03|27.14|26.98|27.24|27.08|27.09|26.93|480
1647543600000|2022-03-17 19:00:00|27.1|26.94|27.14|26.98|27.14|26.98|27.1|26.94|150
1647543900000|2022-03-17 19:05:00|27.19|27.03|27.24|27.08|27.24|27.08|27.19|27.03|237
1647544200000|2022-03-17 19:10:00|27.29|27.13|27.34|27.18|27.39|27.23|27.29|27.13|516
1647544500000|2022-03-17 19:15:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|224
1647544800000|2022-03-17 19:20:00|27.26|27.1|27.34|27.18|27.34|27.18|27.25|27.09|441
1647545100000|2022-03-17 19:25:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|204
1647545400000|2022-03-17 19:30:00|27.19|27.03|27.24|27.08|27.29|27.13|27.19|27.03|212
1647545700000|2022-03-17 19:35:00|27.19|27.03|27.19|27.03|27.24|27.08|27.19|27.03|162
1647546000000|2022-03-17 19:40:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|325
1647546300000|2022-03-17 19:45:00|27.14|26.98|27.14|26.98|27.19|27.03|27.09|26.93|347
1647546600000|2022-03-17 19:50:00|27.19|27.03|27.23|27.07|27.33|27.17|27.14|26.98|680
1647546900000|2022-03-17 19:55:00|27.21|27.05|27.19|27.03|27.29|27.13|27.19|27.03|1090
1647547200000|2022-03-17 20:00:00|27.14|26.98|27.19|27.03|27.19|27.03|27.14|26.98|260
1647547500000|2022-03-17 20:05:00|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|410
1647547800000|2022-03-17 20:10:00|27.33|27.17|27.28|27.12|27.34|27.18|27.28|27.12|278
1647549000000|2022-03-17 20:30:00|27.39|27.23|27.48|27.32|27.53|27.37|27.38|27.22|78
1647549300000|2022-03-17 20:35:00|27.45|27.29|27.58|27.42|27.58|27.42|27.43|27.27|2
1647549600000|2022-03-17 20:40:00|27.55|27.39|27.63|27.47|27.63|27.47|27.53|27.37|98
1647549900000|2022-03-17 20:45:00|27.58|27.42|27.58|27.42|27.58|27.42|27.5|27.34|29
1647550200000|2022-03-17 20:50:00|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|8
1647550500000|2022-03-17 20:55:00|27.63|27.47|27.6|27.44|27.63|27.47|27.58|27.42|76
1647554400000|2022-03-17 22:00:00|27.51|27.35|27.51|27.35|27.59|27.43|27.44|27.28|48
1647554700000|2022-03-17 22:05:00|27.52|27.36|27.47|27.31|27.58|27.42|27.44|27.28|51
1647555000000|2022-03-17 22:10:00|27.46|27.3|27.54|27.38|27.54|27.38|27.44|27.28|14
1647555300000|2022-03-17 22:15:00|27.51|27.35|27.54|27.38|27.58|27.42|27.49|27.33|6
1647555600000|2022-03-17 22:20:00|27.49|27.33|27.54|27.38|27.58|27.42|27.49|27.33|24
1647555900000|2022-03-17 22:25:00|27.53|27.37|27.51|27.35|27.54|27.38|27.49|27.33|3
1647556200000|2022-03-17 22:30:00|27.54|27.38|27.53|27.37|27.54|27.38|27.49|27.33|3
1647556500000|2022-03-17 22:35:00|27.51|27.35|27.53|27.37|27.53|27.37|27.49|27.33|6
1647556800000|2022-03-17 22:40:00|27.51|27.35|27.54|27.38|27.58|27.42|27.49|27.33|4
1647557100000|2022-03-17 22:45:00|27.56|27.4|27.54|27.38|27.58|27.42|27.54|27.38|2
1647557400000|2022-03-17 22:50:00|27.56|27.4|27.49|27.33|27.58|27.42|27.49|27.33|15
1647557700000|2022-03-17 22:55:00|27.54|27.38|27.51|27.35|27.58|27.42|27.51|27.35|42
1647558000000|2022-03-17 23:00:00|27.49|27.33|27.54|27.38|27.58|27.42|27.49|27.33|21
1647558300000|2022-03-17 23:05:00|27.56|27.4|27.56|27.4|27.58|27.42|27.53|27.37|2
1647558600000|2022-03-17 23:10:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|0
1647558900000|2022-03-17 23:15:00|27.54|27.38|27.49|27.33|27.54|27.38|27.49|27.33|0
1647559200000|2022-03-17 23:20:00|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|9
1647559500000|2022-03-17 23:25:00|27.54|27.38|27.53|27.37|27.54|27.38|27.49|27.33|1
1647559800000|2022-03-17 23:30:00|27.51|27.35|27.53|27.37|27.58|27.42|27.49|27.33|23
1647560100000|2022-03-17 23:35:00|27.54|27.38|27.51|27.35|27.54|27.38|27.49|27.33|0
1647560400000|2022-03-17 23:40:00|27.49|27.33|27.49|27.33|27.53|27.37|27.49|27.33|2
1647560700000|2022-03-17 23:45:00|||||||||13
1647561000000|2022-03-17 23:50:00|27.48|27.32|27.49|27.33|27.53|27.37|27.46|27.3|9
1647561300000|2022-03-17 23:55:00|27.51|27.35|27.53|27.37|27.54|27.38|27.49|27.33|9
1647561600000|2022-03-18 00:00:00|27.54|27.38|27.63|27.47|27.68|27.52|27.54|27.38|60
1647561900000|2022-03-18 00:05:00|27.61|27.45|27.54|27.38|27.63|27.47|27.54|27.38|23
1647562200000|2022-03-18 00:10:00|27.53|27.37|27.58|27.42|27.59|27.43|27.51|27.35|6
1647562500000|2022-03-18 00:15:00|27.59|27.43|27.63|27.47|27.68|27.52|27.58|27.42|40
1647562800000|2022-03-18 00:20:00|27.66|27.5|27.59|27.43|27.68|27.52|27.59|27.43|11
1647563100000|2022-03-18 00:25:00|27.61|27.45|27.68|27.52|27.68|27.52|27.59|27.43|10
1647563400000|2022-03-18 00:30:00|27.63|27.47|27.63|27.47|27.68|27.52|27.63|27.47|11
1647563700000|2022-03-18 00:35:00|27.66|27.5|27.68|27.52|27.68|27.52|27.63|27.47|4
1647564000000|2022-03-18 00:40:00|27.73|27.57|27.78|27.62|27.83|27.67|27.73|27.57|33
1647564300000|2022-03-18 00:45:00|27.81|27.65|27.83|27.67|27.83|27.67|27.78|27.62|6
1647564900000|2022-03-18 00:55:00|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|5
1647565200000|2022-03-18 01:00:00|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|7
1647565500000|2022-03-18 01:05:00|27.87|27.71|27.93|27.77|27.97|27.81|27.87|27.71|94
1647565800000|2022-03-18 01:10:00|27.92|27.76|27.88|27.72|27.93|27.77|27.83|27.67|9
1647566100000|2022-03-18 01:15:00|27.86|27.7|27.88|27.72|27.88|27.72|27.83|27.67|1
1647566400000|2022-03-18 01:20:00|27.86|27.7|27.88|27.72|27.88|27.72|27.83|27.67|5
1647566700000|2022-03-18 01:25:00|27.85|27.69|27.88|27.72|27.92|27.76|27.83|27.67|5
1647567000000|2022-03-18 01:30:00|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|6
1647567300000|2022-03-18 01:35:00|27.93|27.77|27.88|27.72|27.93|27.77|27.86|27.7|6
1647567600000|2022-03-18 01:40:00|27.86|27.7|27.88|27.72|27.88|27.72|27.83|27.67|1
1647567900000|2022-03-18 01:45:00|27.86|27.7|27.78|27.62|27.88|27.72|27.78|27.62|5
1647568200000|2022-03-18 01:50:00|27.81|27.65|27.78|27.62|27.83|27.67|27.78|27.62|2
1647568800000|2022-03-18 02:00:00|27.81|27.65|27.83|27.67|27.83|27.67|27.78|27.62|5
1647569100000|2022-03-18 02:05:00|27.85|27.69|27.85|27.69|27.88|27.72|27.83|27.67|5
1647569400000|2022-03-18 02:10:00|27.88|27.72|27.88|27.72|27.88|27.72|27.85|27.69|1
1647569700000|2022-03-18 02:15:00|27.83|27.67|27.83|27.67|27.88|27.72|27.83|27.67|3
1647570000000|2022-03-18 02:20:00|27.88|27.72|27.88|27.72|27.92|27.76|27.88|27.72|6
1647570300000|2022-03-18 02:25:00|27.9|27.74|27.88|27.72|27.9|27.74|27.83|27.67|4
1647570600000|2022-03-18 02:30:00|27.83|27.67|27.83|27.67|27.85|27.69|27.83|27.67|2
1647570900000|2022-03-18 02:35:00|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|8
1647571200000|2022-03-18 02:40:00|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|2
1647571500000|2022-03-18 02:45:00|27.86|27.7|27.88|27.72|27.88|27.72|27.83|27.67|26
1647571800000|2022-03-18 02:50:00|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|2
1647572100000|2022-03-18 02:55:00|27.87|27.71|27.87|27.71|27.87|27.71|27.85|27.69|1
1647572400000|2022-03-18 03:00:00|27.85|27.69|27.83|27.67|27.88|27.72|27.83|27.67|7
1647572700000|2022-03-18 03:05:00|27.85|27.69|27.87|27.71|27.88|27.72|27.83|27.67|3
1647573000000|2022-03-18 03:10:00|27.88|27.72|27.88|27.72|27.93|27.77|27.87|27.71|1
1647573300000|2022-03-18 03:15:00|27.9|27.74|27.92|27.76|27.92|27.76|27.85|27.69|1
1647573600000|2022-03-18 03:20:00|27.9|27.74|27.92|27.76|27.93|27.77|27.88|27.72|3
1647573900000|2022-03-18 03:25:00|27.93|27.77|27.92|27.76|27.93|27.77|27.88|27.72|7
1647574200000|2022-03-18 03:30:00|27.9|27.74|27.88|27.72|27.92|27.76|27.87|27.71|4
1647574500000|2022-03-18 03:35:00|27.87|27.71|27.97|27.81|27.97|27.81|27.87|27.71|10
1647574800000|2022-03-18 03:40:00|||||||||29
1647575100000|2022-03-18 03:45:00|27.99|27.83|27.97|27.81|27.99|27.83|27.93|27.77|23
1647575400000|2022-03-18 03:50:00|||||||||3
1647575700000|2022-03-18 03:55:00|27.95|27.79|27.88|27.72|27.95|27.79|27.88|27.72|4
1647576000000|2022-03-18 04:00:00|27.92|27.76|27.92|27.76|27.93|27.77|27.88|27.72|18
1647576300000|2022-03-18 04:05:00|27.9|27.74|27.88|27.72|27.92|27.76|27.88|27.72|9
1647576600000|2022-03-18 04:10:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|5
1647576900000|2022-03-18 04:15:00|27.9|27.74|27.93|27.77|27.93|27.77|27.88|27.72|2
1647577200000|2022-03-18 04:20:00|27.95|27.79|27.88|27.72|27.97|27.81|27.88|27.72|20
1647577500000|2022-03-18 04:25:00|27.9|27.74|27.97|27.81|27.97|27.81|27.88|27.72|19
1647577800000|2022-03-18 04:30:00|27.95|27.79|27.97|27.81|27.97|27.81|27.92|27.76|5
1647578100000|2022-03-18 04:35:00|27.95|27.79|27.93|27.77|27.97|27.81|27.93|27.77|5
1647578400000|2022-03-18 04:40:00|27.92|27.76|27.93|27.77|27.95|27.79|27.92|27.76|1
1647578700000|2022-03-18 04:45:00|27.97|27.81|27.97|27.81|27.97|27.81|27.93|27.77|11
1647579300000|2022-03-18 04:55:00|||||||||1
1647579600000|2022-03-18 05:00:00|27.93|27.77|27.93|27.77|27.97|27.81|27.93|27.77|5
1647579900000|2022-03-18 05:05:00|27.95|27.79|27.92|27.76|27.97|27.81|27.88|27.72|9
1647580200000|2022-03-18 05:10:00|27.93|27.77|27.88|27.72|27.93|27.77|27.88|27.72|4
1647580500000|2022-03-18 05:15:00|27.83|27.67|27.83|27.67|27.88|27.72|27.83|27.67|17
1647580800000|2022-03-18 05:20:00|27.88|27.72|27.78|27.62|27.88|27.72|27.78|27.62|9
1647581100000|2022-03-18 05:25:00|27.83|27.67|27.78|27.62|27.83|27.67|27.78|27.62|6
1647581400000|2022-03-18 05:30:00|27.81|27.65|27.73|27.57|27.83|27.67|27.73|27.57|22
1647582000000|2022-03-18 05:40:00|27.71|27.55|27.63|27.47|27.73|27.57|27.63|27.47|29
1647582300000|2022-03-18 05:45:00|27.64|27.48|27.63|27.47|27.68|27.52|27.63|27.47|15
1647582600000|2022-03-18 05:50:00|27.64|27.48|27.69|27.53|27.71|27.55|27.64|27.48|29
1647582900000|2022-03-18 05:55:00|27.66|27.5|27.64|27.48|27.69|27.53|27.64|27.48|8
1647583200000|2022-03-18 06:00:00|27.66|27.5|27.59|27.43|27.66|27.5|27.59|27.43|7
1647583500000|2022-03-18 06:05:00|27.56|27.4|27.54|27.38|27.59|27.43|27.54|27.38|4
1647583800000|2022-03-18 06:10:00|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|22
1647584100000|2022-03-18 06:15:00|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|4
1647584400000|2022-03-18 06:20:00|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|11
1647584700000|2022-03-18 06:25:00|27.44|27.28|27.51|27.35|27.54|27.38|27.44|27.28|7
1647585000000|2022-03-18 06:30:00|27.54|27.38|27.59|27.43|27.59|27.43|27.44|27.28|11
1647585300000|2022-03-18 06:35:00|27.64|27.48|27.54|27.38|27.64|27.48|27.52|27.36|8
1647585600000|2022-03-18 06:40:00|27.52|27.36|27.54|27.38|27.59|27.43|27.52|27.36|4
1647585900000|2022-03-18 06:45:00|27.59|27.43|27.59|27.43|27.59|27.43|27.56|27.4|0
1647586200000|2022-03-18 06:50:00|27.61|27.45|27.59|27.43|27.64|27.48|27.59|27.43|4
1647586500000|2022-03-18 06:55:00|27.61|27.45|27.64|27.48|27.64|27.48|27.61|27.45|1
1647586800000|2022-03-18 07:00:00|27.66|27.5|27.64|27.48|27.66|27.5|27.54|27.38|11
1647587100000|2022-03-18 07:05:00|27.61|27.45|27.64|27.48|27.69|27.53|27.61|27.45|1
1647587400000|2022-03-18 07:10:00|27.69|27.53|27.69|27.53|27.69|27.53|27.64|27.48|5
1647587700000|2022-03-18 07:15:00|27.66|27.5|27.74|27.58|27.74|27.58|27.64|27.48|7
1647588000000|2022-03-18 07:20:00|27.76|27.6|27.69|27.53|27.76|27.6|27.69|27.53|8
1647588300000|2022-03-18 07:25:00|27.68|27.52|27.69|27.53|27.69|27.53|27.64|27.48|8
1647588600000|2022-03-18 07:30:00|27.68|27.52|27.59|27.43|27.69|27.53|27.59|27.43|11
1647588900000|2022-03-18 07:35:00|27.64|27.48|27.64|27.48|27.66|27.5|27.64|27.48|2
1647589200000|2022-03-18 07:40:00|27.68|27.52|27.59|27.43|27.68|27.52|27.59|27.43|6
1647589500000|2022-03-18 07:45:00|27.56|27.4|27.54|27.38|27.59|27.43|27.54|27.38|11
1647589800000|2022-03-18 07:50:00|27.51|27.35|27.59|27.43|27.59|27.43|27.49|27.33|4
1647590100000|2022-03-18 07:55:00|27.56|27.4|27.49|27.33|27.61|27.45|27.49|27.33|13
1647590400000|2022-03-18 08:00:00|27.51|27.35|27.59|27.43|27.61|27.45|27.49|27.33|11
1647590700000|2022-03-18 08:05:00|27.56|27.4|27.54|27.38|27.64|27.48|27.49|27.33|120
1647591000000|2022-03-18 08:10:00|27.51|27.35|27.4|27.24|27.54|27.38|27.4|27.24|74
1647591300000|2022-03-18 08:15:00|27.39|27.23|27.49|27.33|27.51|27.35|27.39|27.23|92
1647591600000|2022-03-18 08:20:00|27.47|27.31|27.39|27.23|27.47|27.31|27.39|27.23|45
1647591900000|2022-03-18 08:25:00|27.4|27.24|27.49|27.33|27.49|27.33|27.35|27.19|109
1647592200000|2022-03-18 08:30:00|27.47|27.31|27.59|27.43|27.64|27.48|27.44|27.28|51
1647592500000|2022-03-18 08:35:00|27.56|27.4|27.59|27.43|27.64|27.48|27.54|27.38|13
1647592800000|2022-03-18 08:40:00|27.64|27.48|27.59|27.43|27.68|27.52|27.59|27.43|52
1647593100000|2022-03-18 08:45:00|27.61|27.45|27.69|27.53|27.73|27.57|27.59|27.43|49
1647593400000|2022-03-18 08:50:00|27.68|27.52|27.64|27.48|27.69|27.53|27.59|27.43|13
1647593700000|2022-03-18 08:55:00|27.61|27.45|27.64|27.48|27.64|27.48|27.59|27.43|52
1647594000000|2022-03-18 09:00:00|27.63|27.47|27.69|27.53|27.69|27.53|27.59|27.43|91
1647594300000|2022-03-18 09:05:00|27.71|27.55|27.68|27.52|27.73|27.57|27.64|27.48|23
1647594600000|2022-03-18 09:10:00|27.66|27.5|27.73|27.57|27.74|27.58|27.66|27.5|55
1647594900000|2022-03-18 09:15:00|27.74|27.58|27.74|27.58|27.78|27.62|27.73|27.57|54
1647595200000|2022-03-18 09:20:00|27.73|27.57|27.73|27.57|27.76|27.6|27.69|27.53|42
1647595500000|2022-03-18 09:25:00|27.74|27.58|27.74|27.58|27.83|27.67|27.74|27.58|81
1647595800000|2022-03-18 09:30:00|27.69|27.53|27.74|27.58|27.78|27.62|27.59|27.43|114
1647596100000|2022-03-18 09:35:00|27.78|27.62|27.81|27.65|27.83|27.67|27.78|27.62|28
1647596400000|2022-03-18 09:40:00|27.79|27.63|27.78|27.62|27.83|27.67|27.74|27.58|24
1647596700000|2022-03-18 09:45:00|27.76|27.6|27.74|27.58|27.78|27.62|27.73|27.57|9
1647597000000|2022-03-18 09:50:00|27.73|27.57|27.74|27.58|27.74|27.58|27.71|27.55|1
1647597300000|2022-03-18 09:55:00|27.73|27.57|27.74|27.58|27.74|27.58|27.69|27.53|9
1647597600000|2022-03-18 10:00:00|27.73|27.57|27.69|27.53|27.74|27.58|27.66|27.5|8
1647597900000|2022-03-18 10:05:00|27.71|27.55|27.64|27.48|27.74|27.58|27.64|27.48|24
1647598200000|2022-03-18 10:10:00|27.66|27.5|27.73|27.57|27.74|27.58|27.64|27.48|21
1647598500000|2022-03-18 10:15:00|27.74|27.58|27.9|27.74|27.92|27.76|27.73|27.57|55
1647598800000|2022-03-18 10:20:00|27.92|27.76|27.83|27.67|27.92|27.76|27.83|27.67|78
1647599100000|2022-03-18 10:25:00|27.79|27.63|27.74|27.58|27.83|27.67|27.74|27.58|39
1647599400000|2022-03-18 10:30:00|27.78|27.62|27.79|27.63|27.83|27.67|27.78|27.62|20
1647599700000|2022-03-18 10:35:00|27.83|27.67|27.76|27.6|27.83|27.67|27.74|27.58|31
1647600000000|2022-03-18 10:40:00|27.78|27.62|27.83|27.67|27.83|27.67|27.74|27.58|27
1647600300000|2022-03-18 10:45:00|27.81|27.65|27.83|27.67|27.83|27.67|27.79|27.63|13
1647600600000|2022-03-18 10:50:00|27.88|27.72|27.93|27.77|27.98|27.82|27.88|27.72|62
1647600900000|2022-03-18 10:55:00|27.95|27.79|27.83|27.67|27.97|27.81|27.83|27.67|20
1647601200000|2022-03-18 11:00:00|27.87|27.71|27.86|27.7|27.88|27.72|27.83|27.67|28
1647601500000|2022-03-18 11:05:00|27.83|27.67|27.93|27.77|27.98|27.82|27.83|27.67|28
1647601800000|2022-03-18 11:10:00|27.95|27.79|27.93|27.77|28.03|27.87|27.93|27.77|25
1647602100000|2022-03-18 11:15:00|27.95|27.79|27.88|27.72|27.95|27.79|27.88|27.72|11
1647602400000|2022-03-18 11:20:00|27.9|27.74|27.88|27.72|27.93|27.77|27.88|27.72|34
1647602700000|2022-03-18 11:25:00|27.9|27.74|27.93|27.77|28.05|27.89|27.88|27.72|26
1647603000000|2022-03-18 11:30:00|27.96|27.8|27.88|27.72|27.98|27.82|27.88|27.72|12
1647603300000|2022-03-18 11:35:00|27.9|27.74|27.83|27.67|27.93|27.77|27.81|27.65|9
1647603600000|2022-03-18 11:40:00|27.84|27.68|27.79|27.63|27.84|27.68|27.78|27.62|3
1647603900000|2022-03-18 11:45:00|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|7
1647604200000|2022-03-18 11:50:00|27.81|27.65|27.83|27.67|27.84|27.68|27.81|27.65|3
1647604500000|2022-03-18 11:55:00|27.81|27.65|27.88|27.72|27.88|27.72|27.78|27.62|44
1647604800000|2022-03-18 12:00:00|27.92|27.76|27.79|27.63|27.93|27.77|27.78|27.62|58
1647605100000|2022-03-18 12:05:00|27.78|27.62|27.79|27.63|27.83|27.67|27.76|27.6|69
1647605400000|2022-03-18 12:10:00|27.78|27.62|27.74|27.58|27.83|27.67|27.74|27.58|33
1647605700000|2022-03-18 12:15:00|27.78|27.62|27.81|27.65|27.83|27.67|27.78|27.62|38
1647606000000|2022-03-18 12:20:00|27.79|27.63|27.74|27.58|27.81|27.65|27.71|27.55|23
1647606300000|2022-03-18 12:25:00|27.72|27.56|27.78|27.62|27.83|27.67|27.72|27.56|88
1647606600000|2022-03-18 12:30:00|27.79|27.63|27.79|27.63|27.83|27.67|27.78|27.62|18
1647606900000|2022-03-18 12:35:00|27.78|27.62|27.74|27.58|27.81|27.65|27.73|27.57|2
1647607200000|2022-03-18 12:40:00|27.73|27.57|27.64|27.48|27.74|27.58|27.64|27.48|29
1647607500000|2022-03-18 12:45:00|27.66|27.5|27.69|27.53|27.69|27.53|27.59|27.43|15
1647607800000|2022-03-18 12:50:00|27.71|27.55|27.83|27.67|27.88|27.72|27.71|27.55|44
1647608100000|2022-03-18 12:55:00|||||||||5
1647608400000|2022-03-18 13:00:00|27.81|27.65|27.83|27.67|27.83|27.67|27.79|27.63|32
1647608700000|2022-03-18 13:05:00|27.78|27.62|27.83|27.67|27.83|27.67|27.78|27.62|20
1647609000000|2022-03-18 13:10:00|27.81|27.65|27.78|27.62|27.83|27.67|27.78|27.62|25
1647609300000|2022-03-18 13:15:00|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|36
1647609600000|2022-03-18 13:20:00|27.87|27.71|27.83|27.67|27.88|27.72|27.83|27.67|42
1647609900000|2022-03-18 13:25:00|27.78|27.62|27.69|27.53|27.83|27.67|27.64|27.48|122
1647610200000|2022-03-18 13:30:00|27.64|27.48|27.83|27.67|27.92|27.76|27.59|27.43|509
1647610500000|2022-03-18 13:35:00|27.79|27.63|27.84|27.68|27.88|27.72|27.54|27.38|533
1647610800000|2022-03-18 13:40:00|27.83|27.67|27.88|27.72|27.88|27.72|27.78|27.62|521
1647611100000|2022-03-18 13:45:00|27.92|27.76|27.69|27.53|27.92|27.76|27.69|27.53|369
1647611400000|2022-03-18 13:50:00|27.71|27.55|27.73|27.57|27.78|27.62|27.64|27.48|241
1647611700000|2022-03-18 13:55:00|27.69|27.53|27.54|27.38|27.69|27.53|27.54|27.38|342
1647612000000|2022-03-18 14:00:00|27.52|27.36|27.3|27.14|27.54|27.38|27.25|27.09|613
1647612300000|2022-03-18 14:05:00|27.28|27.12|27.16|27|27.3|27.14|27.16|27|269
1647612600000|2022-03-18 14:10:00|27.11|26.95|27.16|27|27.16|27|27.02|26.86|421
1647612900000|2022-03-18 14:15:00|27.18|27.02|27.26|27.1|27.35|27.19|27.16|27|312
1647613200000|2022-03-18 14:20:00|27.3|27.14|27.21|27.05|27.3|27.14|27.16|27|246
1647613500000|2022-03-18 14:25:00|27.18|27.02|27.11|26.95|27.21|27.05|27.07|26.91|262
1647613800000|2022-03-18 14:30:00|27.09|26.93|27.12|26.96|27.16|27|27.06|26.9|469
1647614100000|2022-03-18 14:35:00|27.14|26.98|27.22|27.06|27.27|27.11|27.11|26.95|426
1647614400000|2022-03-18 14:40:00|27.24|27.08|27.12|26.96|27.26|27.1|27.12|26.96|567
1647614700000|2022-03-18 14:45:00|27.08|26.92|27.07|26.91|27.12|26.96|27.02|26.86|462
1647615000000|2022-03-18 14:50:00|27.12|26.96|27.02|26.86|27.17|27.01|27.02|26.86|229
1647615300000|2022-03-18 14:55:00|27|26.84|26.93|26.77|27.03|26.87|26.88|26.72|305
1647615600000|2022-03-18 15:00:00|26.98|26.82|26.93|26.77|26.98|26.82|26.88|26.72|293
1647615900000|2022-03-18 15:05:00|26.95|26.79|26.93|26.77|26.98|26.82|26.88|26.72|250
1647616200000|2022-03-18 15:10:00|26.9|26.74|26.88|26.72|26.98|26.82|26.83|26.67|248
1647616500000|2022-03-18 15:15:00|26.83|26.67|26.88|26.72|26.93|26.77|26.83|26.67|177
1647616800000|2022-03-18 15:20:00|26.9|26.74|26.97|26.81|27.02|26.86|26.88|26.72|310
1647617100000|2022-03-18 15:25:00|26.93|26.77|26.92|26.76|27.02|26.86|26.92|26.76|179
1647617400000|2022-03-18 15:30:00|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|183
1647617700000|2022-03-18 15:35:00|26.88|26.72|26.78|26.62|26.92|26.76|26.78|26.62|604
1647618000000|2022-03-18 15:40:00|26.82|26.66|26.78|26.62|26.87|26.71|26.78|26.62|192
1647618300000|2022-03-18 15:45:00|26.8|26.64|26.87|26.71|26.87|26.71|26.78|26.62|167
1647618600000|2022-03-18 15:50:00|26.85|26.69|26.83|26.67|26.87|26.71|26.68|26.52|574
1647618900000|2022-03-18 15:55:00|26.82|26.66|26.78|26.62|26.83|26.67|26.73|26.57|243
1647619200000|2022-03-18 16:00:00|26.8|26.64|26.68|26.52|26.83|26.67|26.68|26.52|125
1647619500000|2022-03-18 16:05:00|26.63|26.47|26.63|26.47|26.68|26.52|26.58|26.42|320
1647619800000|2022-03-18 16:10:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|314
1647620100000|2022-03-18 16:15:00|26.61|26.45|26.53|26.37|26.63|26.47|26.53|26.37|470
1647620400000|2022-03-18 16:20:00|26.56|26.4|26.48|26.32|26.58|26.42|26.44|26.28|435
1647620700000|2022-03-18 16:25:00|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|163
1647621000000|2022-03-18 16:30:00|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|192
1647621300000|2022-03-18 16:35:00|26.44|26.28|26.38|26.22|26.44|26.28|26.38|26.22|190
1647621600000|2022-03-18 16:40:00|26.34|26.18|26.34|26.18|26.34|26.18|26.34|26.18|185
1647621900000|2022-03-18 16:45:00|26.38|26.22|26.44|26.28|26.46|26.3|26.34|26.18|58
1647622200000|2022-03-18 16:50:00|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|84
1647622500000|2022-03-18 16:55:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|113
1647622800000|2022-03-18 17:00:00|26.58|26.42|26.68|26.52|26.68|26.52|26.58|26.42|145
1647623100000|2022-03-18 17:05:00|26.73|26.57|26.63|26.47|26.73|26.57|26.58|26.42|256
1647623400000|2022-03-18 17:10:00|26.66|26.5|26.63|26.47|26.68|26.52|26.63|26.47|123
1647623700000|2022-03-18 17:15:00|26.58|26.42|26.68|26.52|26.68|26.52|26.58|26.42|269
1647624000000|2022-03-18 17:20:00|26.63|26.47|26.58|26.42|26.68|26.52|26.58|26.42|346
1647624300000|2022-03-18 17:25:00|26.59|26.43|26.58|26.42|26.59|26.43|26.54|26.38|84
1647624600000|2022-03-18 17:30:00|26.59|26.43|26.58|26.42|26.63|26.47|26.58|26.42|153
1647624900000|2022-03-18 17:35:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|193
1647625200000|2022-03-18 17:40:00|26.63|26.47|26.63|26.47|26.68|26.52|26.63|26.47|210
1647625500000|2022-03-18 17:45:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|218
1647625800000|2022-03-18 17:50:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|112
1647626100000|2022-03-18 17:55:00|26.53|26.37|26.58|26.42|26.59|26.43|26.49|26.33|244
1647626400000|2022-03-18 18:00:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|113
1647626700000|2022-03-18 18:05:00|26.63|26.47|26.59|26.43|26.63|26.47|26.59|26.43|232
1647627000000|2022-03-18 18:10:00|26.55|26.39|26.54|26.38|26.59|26.43|26.54|26.38|144
1647627300000|2022-03-18 18:15:00|26.5|26.34|26.54|26.38|26.54|26.38|26.49|26.33|119
1647627600000|2022-03-18 18:20:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|108
1647627900000|2022-03-18 18:25:00|26.5|26.34|26.5|26.34|26.59|26.43|26.49|26.33|147
1647628200000|2022-03-18 18:30:00|26.49|26.33|26.5|26.34|26.54|26.38|26.49|26.33|325
1647628500000|2022-03-18 18:35:00|26.48|26.32|26.4|26.24|26.5|26.34|26.4|26.24|295
1647628800000|2022-03-18 18:40:00|26.41|26.25|26.45|26.29|26.49|26.33|26.41|26.25|336
1647629100000|2022-03-18 18:45:00|26.42|26.26|26.45|26.29|26.45|26.29|26.4|26.24|207
1647629400000|2022-03-18 18:50:00|26.4|26.24|26.36|26.2|26.45|26.29|26.36|26.2|248
1647629700000|2022-03-18 18:55:00|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|241
1647630000000|2022-03-18 19:00:00|26.31|26.15|26.31|26.15|26.35|26.19|26.28|26.12|349
1647630300000|2022-03-18 19:05:00|26.26|26.1|26.26|26.1|26.26|26.1|26.21|26.05|335
1647630600000|2022-03-18 19:10:00|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|331
1647630900000|2022-03-18 19:15:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|254
1647631200000|2022-03-18 19:20:00|26.16|26|26.21|26.05|26.21|26.05|26.16|26|139
1647631500000|2022-03-18 19:25:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|278
1647631800000|2022-03-18 19:30:00|26.08|25.92|25.96|25.8|26.11|25.95|25.92|25.76|761
1647632100000|2022-03-18 19:35:00|25.92|25.76|26.01|25.85|26.06|25.9|25.91|25.75|884
1647632400000|2022-03-18 19:40:00|25.97|25.81|25.81|25.65|26.01|25.85|25.77|25.61|510
1647632700000|2022-03-18 19:45:00|25.83|25.67|25.86|25.7|25.86|25.7|25.72|25.56|843
1647633000000|2022-03-18 19:50:00|25.82|25.66|25.8|25.64|25.91|25.75|25.76|25.6|1053
1647633300000|2022-03-18 19:55:00|25.76|25.6|25.84|25.68|25.85|25.69|25.74|25.58|1795
1647633600000|2022-03-18 20:00:00|25.83|25.67|25.82|25.66|25.83|25.67|25.78|25.62|890
1647633900000|2022-03-18 20:05:00|25.78|25.62|25.78|25.62|25.78|25.62|25.73|25.57|340
1647634200000|2022-03-18 20:10:00|25.73|25.57|25.73|25.57|25.77|25.61|25.73|25.57|676
1647635400000|2022-03-18 20:30:00|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|26
1647635700000|2022-03-18 20:35:00|25.86|25.7|25.86|25.7|25.87|25.71|25.82|25.66|30
1647636000000|2022-03-18 20:40:00|25.84|25.68|25.79|25.63|25.87|25.71|25.77|25.61|50
1647636300000|2022-03-18 20:45:00|25.77|25.61|25.77|25.61|25.82|25.66|25.77|25.61|38
1647636600000|2022-03-18 20:50:00|25.81|25.65|25.82|25.66|25.82|25.66|25.77|25.61|78
1647636900000|2022-03-18 20:55:00|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|88
1647813600000|2022-03-20 22:00:00|25.84|25.68|25.89|25.73|25.93|25.77|25.84|25.68|31
1647813900000|2022-03-20 22:05:00|25.91|25.75|25.93|25.77|25.93|25.77|25.89|25.73|13
1647814200000|2022-03-20 22:10:00|25.89|25.73|25.88|25.72|25.89|25.73|25.88|25.72|4
1647814500000|2022-03-20 22:15:00|25.89|25.73|25.95|25.79|25.95|25.79|25.89|25.73|6
1647814800000|2022-03-20 22:20:00|25.93|25.77|25.93|25.77|25.98|25.82|25.93|25.77|4
1647815100000|2022-03-20 22:25:00|25.94|25.78|25.93|25.77|25.96|25.8|25.93|25.77|3
1647815400000|2022-03-20 22:30:00|25.94|25.78|25.94|25.78|25.96|25.8|25.93|25.77|4
1647815700000|2022-03-20 22:35:00|25.98|25.82|25.98|25.82|25.98|25.82|25.93|25.77|9
1647816000000|2022-03-20 22:40:00|25.95|25.79|25.93|25.77|25.98|25.82|25.93|25.77|4
1647816300000|2022-03-20 22:45:00|25.92|25.76|25.88|25.72|25.92|25.76|25.83|25.67|8
1647816600000|2022-03-20 22:50:00|25.93|25.77|25.91|25.75|25.93|25.77|25.91|25.75|10
1647816900000|2022-03-20 22:55:00|25.89|25.73|25.93|25.77|25.93|25.77|25.88|25.72|3
1647817200000|2022-03-20 23:00:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|17
1647817500000|2022-03-20 23:05:00|25.96|25.8|25.98|25.82|25.98|25.82|25.96|25.8|2
1647817800000|2022-03-20 23:10:00|26|25.84|25.98|25.82|26|25.84|25.98|25.82|3
1647818100000|2022-03-20 23:15:00|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|12
1647818400000|2022-03-20 23:20:00|25.98|25.82|25.98|25.82|26|25.84|25.97|25.81|1
1647818700000|2022-03-20 23:25:00|26|25.84|25.97|25.81|26.02|25.86|25.97|25.81|4
1647819000000|2022-03-20 23:30:00|25.95|25.79|26.02|25.86|26.04|25.88|25.95|25.79|24
1647819300000|2022-03-20 23:35:00|26.04|25.88|26.02|25.86|26.06|25.9|26.02|25.86|24
1647819600000|2022-03-20 23:40:00|26.07|25.91|25.97|25.81|26.07|25.91|25.97|25.81|32
1647819900000|2022-03-20 23:45:00|25.99|25.83|26.02|25.86|26.02|25.86|25.97|25.81|22
1647820200000|2022-03-20 23:50:00|26.01|25.85|25.97|25.81|26.02|25.86|25.97|25.81|43
1647820500000|2022-03-20 23:55:00|25.99|25.83|26.02|25.86|26.02|25.86|25.97|25.81|15
1647820800000|2022-03-21 00:00:00|25.99|25.83|26.02|25.86|26.02|25.86|25.97|25.81|15
1647821100000|2022-03-21 00:05:00|26.04|25.88|26.11|25.95|26.11|25.95|26.02|25.86|42
1647821400000|2022-03-21 00:10:00|||||||||7
1647821700000|2022-03-21 00:15:00|26.16|26|26.16|26|26.21|26.05|26.14|25.98|102
1647822000000|2022-03-21 00:20:00|26.18|26.02|26.16|26|26.21|26.05|26.16|26|18
1647822600000|2022-03-21 00:30:00|26.14|25.98|26.12|25.96|26.16|26|26.12|25.96|21
1647822900000|2022-03-21 00:35:00|26.14|25.98|26.12|25.96|26.14|25.98|26.11|25.95|6
1647823200000|2022-03-21 00:40:00|26.16|26|26.16|26|26.18|26.02|26.14|25.98|4
1647823500000|2022-03-21 00:45:00|26.14|25.98|26.16|26|26.16|26|26.12|25.96|5
1647823800000|2022-03-21 00:50:00|26.14|25.98|26.07|25.91|26.14|25.98|26.07|25.91|6
1647824100000|2022-03-21 00:55:00|26.09|25.93|26.09|25.93|26.11|25.95|26.07|25.91|5
1647824400000|2022-03-21 01:00:00|26.07|25.91|26.09|25.93|26.11|25.95|26.04|25.88|6
1647824700000|2022-03-21 01:05:00|26.07|25.91|26.09|25.93|26.11|25.95|26.07|25.91|5
1647825000000|2022-03-21 01:10:00|26.11|25.95|26.11|25.95|26.12|25.96|26.07|25.91|1
1647825300000|2022-03-21 01:15:00|||||||||3
1647825600000|2022-03-21 01:20:00|26.12|25.96|26.16|26|26.16|26|26.12|25.96|6
1647825900000|2022-03-21 01:25:00|26.18|26.02|26.16|26|26.21|26.05|26.16|26|14
1647826200000|2022-03-21 01:30:00|26.21|26.05|26.16|26|26.21|26.05|26.16|26|24
1647826500000|2022-03-21 01:35:00|||||||||5
1647826800000|2022-03-21 01:40:00|26.12|25.96|26.21|26.05|26.21|26.05|26.12|25.96|3
1647827100000|2022-03-21 01:45:00|26.23|26.07|26.16|26|26.23|26.07|26.16|26|9
1647827400000|2022-03-21 01:50:00|26.17|26.01|26.21|26.05|26.25|26.09|26.17|26.01|7
1647827700000|2022-03-21 01:55:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1647828000000|2022-03-21 02:00:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|2
1647828300000|2022-03-21 02:05:00|||||||||5
1647828900000|2022-03-21 02:15:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|7
1647829200000|2022-03-21 02:20:00|26.19|26.03|26.16|26|26.21|26.05|26.16|26|9
1647829500000|2022-03-21 02:25:00|26.17|26.01|26.16|26|26.17|26.01|26.16|26|0
1647829800000|2022-03-21 02:30:00|26.18|26.02|26.21|26.05|26.21|26.05|26.18|26.02|1
1647830100000|2022-03-21 02:35:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|1
1647830400000|2022-03-21 02:40:00|26.23|26.07|26.17|26.01|26.23|26.07|26.17|26.01|2
1647830700000|2022-03-21 02:45:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|27
1647831000000|2022-03-21 02:50:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|3
1647831300000|2022-03-21 02:55:00|26.19|26.03|26.17|26.01|26.21|26.05|26.17|26.01|2
1647831900000|2022-03-21 03:05:00|||||||||1
1647832200000|2022-03-21 03:10:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|12
1647832500000|2022-03-21 03:15:00|26.14|25.98|26.17|26.01|26.17|26.01|26.12|25.96|1
1647832800000|2022-03-21 03:20:00|26.18|26.02|26.17|26.01|26.18|26.02|26.17|26.01|0
1647833100000|2022-03-21 03:25:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1647833400000|2022-03-21 03:30:00|26.2|26.04|26.18|26.02|26.22|26.06|26.18|26.02|4
1647833700000|2022-03-21 03:35:00|26.2|26.04|26.17|26.01|26.2|26.04|26.17|26.01|0
1647834000000|2022-03-21 03:40:00|26.13|25.97|26.13|25.97|26.17|26.01|26.13|25.97|5
1647834900000|2022-03-21 03:55:00|||||||||1
1647835200000|2022-03-21 04:00:00|||||||||3
1647835500000|2022-03-21 04:05:00|26.17|26.01|26.17|26.01|26.18|26.02|26.17|26.01|1
1647835800000|2022-03-21 04:10:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|0
1647836100000|2022-03-21 04:15:00|26.17|26.01|26.2|26.04|26.23|26.07|26.17|26.01|13
1647836400000|2022-03-21 04:20:00|26.22|26.06|26.18|26.02|26.22|26.06|26.18|26.02|1
1647836700000|2022-03-21 04:25:00|26.15|25.99|26.17|26.01|26.17|26.01|26.13|25.97|5
1647837000000|2022-03-21 04:30:00|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|7
1647837300000|2022-03-21 04:35:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|2
1647838200000|2022-03-21 04:50:00|26.23|26.07|26.27|26.11|26.27|26.11|26.22|26.06|4
1647838500000|2022-03-21 04:55:00|26.22|26.06|26.27|26.11|26.27|26.11|26.22|26.06|7
1647838800000|2022-03-21 05:00:00|26.23|26.07|26.27|26.11|26.27|26.11|26.23|26.07|10
1647839100000|2022-03-21 05:05:00|26.25|26.09|26.27|26.11|26.27|26.11|26.25|26.09|4
1647839400000|2022-03-21 05:10:00|26.28|26.12|26.29|26.13|26.36|26.2|26.27|26.11|17
1647839700000|2022-03-21 05:15:00|26.32|26.16|26.32|26.16|26.32|26.16|26.31|26.15|4
1647840000000|2022-03-21 05:20:00|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|0
1647840300000|2022-03-21 05:25:00|26.31|26.15|26.27|26.11|26.31|26.15|26.27|26.11|2
1647840600000|2022-03-21 05:30:00|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|19
1647840900000|2022-03-21 05:35:00|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|2
1647841200000|2022-03-21 05:40:00|26.34|26.18|26.37|26.21|26.37|26.21|26.34|26.18|15
1647841500000|2022-03-21 05:45:00|26.36|26.2|26.41|26.25|26.41|26.25|26.32|26.16|39
1647841800000|2022-03-21 05:50:00|26.37|26.21|26.32|26.16|26.39|26.23|26.31|26.15|12
1647842100000|2022-03-21 05:55:00|26.34|26.18|26.32|26.16|26.36|26.2|26.32|26.16|9
1647842400000|2022-03-21 06:00:00|26.31|26.15|26.26|26.1|26.31|26.15|26.22|26.06|25
1647842700000|2022-03-21 06:05:00|26.27|26.11|26.27|26.11|26.27|26.11|26.22|26.06|11
1647843000000|2022-03-21 06:10:00|26.22|26.06|26.22|26.06|26.27|26.11|26.2|26.04|11
1647843300000|2022-03-21 06:15:00|26.2|26.04|26.22|26.06|26.23|26.07|26.2|26.04|5
1647843600000|2022-03-21 06:20:00|26.23|26.07|26.27|26.11|26.27|26.11|26.22|26.06|22
1647843900000|2022-03-21 06:25:00|26.26|26.1|26.23|26.07|26.26|26.1|26.22|26.06|2
1647844200000|2022-03-21 06:30:00|26.27|26.11|26.2|26.04|26.27|26.11|26.2|26.04|10
1647844500000|2022-03-21 06:35:00|26.22|26.06|26.08|25.92|26.22|26.06|26.08|25.92|21
1647844800000|2022-03-21 06:40:00|26.09|25.93|26.11|25.95|26.13|25.97|26.09|25.93|27
1647845100000|2022-03-21 06:45:00|26.09|25.93|26.13|25.97|26.13|25.97|26.09|25.93|5
1647845400000|2022-03-21 06:50:00|||||||||5
1647845700000|2022-03-21 06:55:00|26.09|25.93|26.09|25.93|26.13|25.97|26.09|25.93|32
1647846000000|2022-03-21 07:00:00|26.08|25.92|26.13|25.97|26.13|25.97|26.08|25.92|21
1647846300000|2022-03-21 07:05:00|26.14|25.98|26.18|26.02|26.18|26.02|26.13|25.97|110
1647846600000|2022-03-21 07:10:00|26.16|26|26.06|25.9|26.18|26.02|26.06|25.9|9
1647846900000|2022-03-21 07:15:00|26.04|25.88|26.09|25.93|26.13|25.97|26.04|25.88|33
1647847200000|2022-03-21 07:20:00|26.11|25.95|26.23|26.07|26.23|26.07|26.09|25.93|12
1647847500000|2022-03-21 07:25:00|26.18|26.02|26.22|26.06|26.23|26.07|26.14|25.98|29
1647847800000|2022-03-21 07:30:00|26.23|26.07|26.23|26.07|26.29|26.13|26.23|26.07|9
1647848100000|2022-03-21 07:35:00|26.22|26.06|26.23|26.07|26.23|26.07|26.18|26.02|4
1647848400000|2022-03-21 07:40:00|26.22|26.06|26.13|25.97|26.23|26.07|26.13|25.97|6
1647848700000|2022-03-21 07:45:00|26.09|25.93|26.13|25.97|26.14|25.98|26.08|25.92|26
1647849000000|2022-03-21 07:50:00|26.14|25.98|26.13|25.97|26.18|26.02|26.13|25.97|11
1647849300000|2022-03-21 07:55:00|26.14|25.98|26.13|25.97|26.16|26|26.09|25.93|51
1647849600000|2022-03-21 08:00:00|26.11|25.95|26.04|25.88|26.13|25.97|26.02|25.86|41
1647849900000|2022-03-21 08:05:00|26.06|25.9|26.04|25.88|26.09|25.93|26.01|25.85|18
1647850200000|2022-03-21 08:10:00|26.03|25.87|26.08|25.92|26.09|25.93|25.99|25.83|36
1647850500000|2022-03-21 08:15:00|26.04|25.88|25.99|25.83|26.08|25.92|25.99|25.83|17
1647850800000|2022-03-21 08:20:00|26.01|25.85|25.99|25.83|26.01|25.85|25.99|25.83|18
1647851100000|2022-03-21 08:25:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|12
1647851400000|2022-03-21 08:30:00|25.99|25.83|26.04|25.88|26.04|25.88|25.98|25.82|36
1647851700000|2022-03-21 08:35:00|25.99|25.83|25.99|25.83|26.04|25.88|25.96|25.8|29
1647852000000|2022-03-21 08:40:00|25.97|25.81|25.99|25.83|26.04|25.88|25.95|25.79|40
1647852300000|2022-03-21 08:45:00|25.95|25.79|26.04|25.88|26.04|25.88|25.95|25.79|27
1647852600000|2022-03-21 08:50:00|26.08|25.92|26.09|25.93|26.09|25.93|26.04|25.88|7
1647852900000|2022-03-21 08:55:00|26.04|25.88|26.04|25.88|26.04|25.88|26.02|25.86|16
1647853200000|2022-03-21 09:00:00|26.02|25.86|26|25.84|26.04|25.88|25.99|25.83|41
1647853500000|2022-03-21 09:05:00|26.04|25.88|26.02|25.86|26.13|25.97|25.99|25.83|131
1647853800000|2022-03-21 09:10:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|4
1647854100000|2022-03-21 09:15:00|26.01|25.85|25.9|25.74|26.01|25.85|25.89|25.73|36
1647854400000|2022-03-21 09:20:00|25.89|25.73|25.85|25.69|25.9|25.74|25.81|25.65|45
1647854700000|2022-03-21 09:25:00|||||||||12
1647855000000|2022-03-21 09:30:00|25.83|25.67|25.81|25.65|25.85|25.69|25.81|25.65|4
1647855300000|2022-03-21 09:35:00|25.83|25.67|25.86|25.7|25.86|25.7|25.81|25.65|11
1647855600000|2022-03-21 09:40:00|25.9|25.74|25.94|25.78|25.94|25.78|25.88|25.72|148
1647855900000|2022-03-21 09:45:00|25.99|25.83|26.04|25.88|26.04|25.88|25.99|25.83|102
1647856200000|2022-03-21 09:50:00|||||||||12
1647856500000|2022-03-21 09:55:00|26.08|25.92|26.08|25.92|26.09|25.93|26.04|25.88|165
1647856800000|2022-03-21 10:00:00|26.09|25.93|26.13|25.97|26.13|25.97|26.04|25.88|37
1647857100000|2022-03-21 10:05:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|9
1647857400000|2022-03-21 10:10:00|26.07|25.91|26.09|25.93|26.09|25.93|26.07|25.91|34
1647857700000|2022-03-21 10:15:00|26.14|25.98|26.19|26.03|26.19|26.03|26.1|25.94|92
1647858000000|2022-03-21 10:20:00|26.16|26|26.24|26.08|26.24|26.08|26.14|25.98|13
1647858300000|2022-03-21 10:25:00|26.22|26.06|26.24|26.08|26.24|26.08|26.19|26.03|19
1647859200000|2022-03-21 10:40:00|26.19|26.03|26.15|25.99|26.19|26.03|26.15|25.99|14
1647859500000|2022-03-21 10:45:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|22
1647859800000|2022-03-21 10:50:00|26.2|26.04|26.24|26.08|26.24|26.08|26.19|26.03|15
1647860100000|2022-03-21 10:55:00|26.22|26.06|26.15|25.99|26.24|26.08|26.15|25.99|18
1647860400000|2022-03-21 11:00:00|26.1|25.94|26.1|25.94|26.15|25.99|26.06|25.9|38
1647860700000|2022-03-21 11:05:00|26.08|25.92|26.08|25.92|26.1|25.94|26.01|25.85|15
1647861000000|2022-03-21 11:10:00|26.06|25.9|26.01|25.85|26.1|25.94|26.01|25.85|20
1647861300000|2022-03-21 11:15:00|26.03|25.87|25.96|25.8|26.06|25.9|25.96|25.8|47
1647861600000|2022-03-21 11:20:00|26|25.84|26|25.84|26.05|25.89|25.96|25.8|16
1647861900000|2022-03-21 11:25:00|25.98|25.82|26|25.84|26|25.84|25.98|25.82|1
1647862200000|2022-03-21 11:30:00|25.96|25.8|25.95|25.79|25.98|25.82|25.95|25.79|2
1647862500000|2022-03-21 11:35:00|25.96|25.8|25.98|25.82|26|25.84|25.91|25.75|18
1647862800000|2022-03-21 11:40:00|25.96|25.8|25.96|25.8|26|25.84|25.95|25.79|5
1647863100000|2022-03-21 11:45:00|25.98|25.82|25.91|25.75|26|25.84|25.91|25.75|30
1647863400000|2022-03-21 11:50:00|25.95|25.79|25.93|25.77|25.96|25.8|25.91|25.75|40
1647863700000|2022-03-21 11:55:00|25.95|25.79|25.91|25.75|25.96|25.8|25.91|25.75|17
1647864000000|2022-03-21 12:00:00|25.9|25.74|25.91|25.75|25.93|25.77|25.86|25.7|23
1647864300000|2022-03-21 12:05:00|||||||||1
1647864600000|2022-03-21 12:10:00|25.93|25.77|25.91|25.75|25.93|25.77|25.91|25.75|7
1647864900000|2022-03-21 12:15:00|25.93|25.77|25.96|25.8|26|25.84|25.91|25.75|19
1647865200000|2022-03-21 12:20:00|25.95|25.79|26|25.84|26.01|25.85|25.95|25.79|11
1647865500000|2022-03-21 12:25:00|25.98|25.82|26.01|25.85|26.05|25.89|25.98|25.82|21
1647865800000|2022-03-21 12:30:00|26.05|25.89|26.05|25.89|26.06|25.9|26.03|25.87|16
1647866100000|2022-03-21 12:35:00|26.03|25.87|26.03|25.87|26.05|25.89|26|25.84|27
1647866400000|2022-03-21 12:40:00|26.05|25.89|26.03|25.87|26.05|25.89|26|25.84|4
1647866700000|2022-03-21 12:45:00|26.05|25.89|26.05|25.89|26.06|25.9|26.03|25.87|11
1647867000000|2022-03-21 12:50:00|26.03|25.87|26.01|25.85|26.05|25.89|26.01|25.85|73
1647867300000|2022-03-21 12:55:00|26.03|25.87|26.05|25.89|26.05|25.89|26.01|25.85|12
1647867600000|2022-03-21 13:00:00|26.09|25.93|26.05|25.89|26.1|25.94|26.03|25.87|28
1647867900000|2022-03-21 13:05:00|26.01|25.85|25.96|25.8|26.05|25.89|25.96|25.8|14
1647868200000|2022-03-21 13:10:00|25.94|25.78|25.95|25.79|25.96|25.8|25.93|25.77|22
1647868500000|2022-03-21 13:15:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|1
1647868800000|2022-03-21 13:20:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|55
1647869100000|2022-03-21 13:25:00|25.91|25.75|25.91|25.75|25.91|25.75|25.89|25.73|54
1647869400000|2022-03-21 13:30:00|25.87|25.71|25.53|25.37|25.91|25.75|25.53|25.37|457
1647869700000|2022-03-21 13:35:00|25.49|25.33|25.48|25.32|25.58|25.42|25.43|25.27|385
1647870000000|2022-03-21 13:40:00|25.46|25.3|25.48|25.32|25.48|25.32|25.39|25.23|791
1647870300000|2022-03-21 13:45:00|25.44|25.28|25.53|25.37|25.55|25.39|25.43|25.27|449
1647870600000|2022-03-21 13:50:00|25.48|25.32|25.71|25.55|25.71|25.55|25.48|25.32|478
1647870900000|2022-03-21 13:55:00|25.69|25.53|25.76|25.6|25.76|25.6|25.61|25.45|656
1647871200000|2022-03-21 14:00:00|25.71|25.55|25.76|25.6|25.76|25.6|25.62|25.46|531
1647871500000|2022-03-21 14:05:00|25.71|25.55|25.76|25.6|25.9|25.74|25.71|25.55|390
1647871800000|2022-03-21 14:10:00|25.74|25.58|25.76|25.6|25.76|25.6|25.69|25.53|432
1647872100000|2022-03-21 14:15:00|25.78|25.62|25.7|25.54|25.8|25.64|25.66|25.5|241
1647872400000|2022-03-21 14:20:00|25.75|25.59|25.75|25.59|25.8|25.64|25.71|25.55|253
1647872700000|2022-03-21 14:25:00|25.77|25.61|25.79|25.63|25.85|25.69|25.75|25.59|349
1647873000000|2022-03-21 14:30:00|25.75|25.59|25.7|25.54|25.79|25.63|25.65|25.49|172
1647873300000|2022-03-21 14:35:00|25.74|25.58|25.55|25.39|25.74|25.58|25.51|25.35|373
1647873600000|2022-03-21 14:40:00|25.51|25.35|25.5|25.34|25.56|25.4|25.5|25.34|380
1647873900000|2022-03-21 14:45:00|25.51|25.35|25.41|25.25|25.51|25.35|25.4|25.24|119
1647874200000|2022-03-21 14:50:00|25.36|25.2|25.22|25.06|25.38|25.22|25.22|25.06|134
1647874500000|2022-03-21 14:55:00|25.26|25.1|25.12|24.96|25.26|25.1|25.12|24.96|338
1647874800000|2022-03-21 15:00:00|25.07|24.91|25.12|24.96|25.12|24.96|25.07|24.91|196
1647875100000|2022-03-21 15:05:00|25.11|24.95|25.21|25.05|25.21|25.05|25.11|24.95|644
1647875400000|2022-03-21 15:10:00|25.16|25|25.12|24.96|25.17|25.01|25.12|24.96|366
1647875700000|2022-03-21 15:15:00|25.16|25|25.12|24.96|25.17|25.01|25.03|24.87|216
1647876000000|2022-03-21 15:20:00|25.17|25.01|25.02|24.86|25.17|25.01|25.02|24.86|255
1647876300000|2022-03-21 15:25:00|25.04|24.88|25.02|24.86|25.06|24.9|24.99|24.83|166
1647876600000|2022-03-21 15:30:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|152
1647876900000|2022-03-21 15:35:00|25.06|24.9|25.02|24.86|25.11|24.95|25.01|24.85|238
1647877200000|2022-03-21 15:40:00|25.01|24.85|25.16|25|25.16|25|25.01|24.85|292
1647877500000|2022-03-21 15:45:00|25.15|24.99|25.2|25.04|25.2|25.04|25.11|24.95|124
1647877800000|2022-03-21 15:50:00|25.18|25.02|25.15|24.99|25.2|25.04|25.1|24.94|222
1647878100000|2022-03-21 15:55:00|25.18|25.02|25.18|25.02|25.2|25.04|25.06|24.9|269
1647878400000|2022-03-21 16:00:00|25.16|25|25.35|25.19|25.35|25.19|25.15|24.99|142
1647878700000|2022-03-21 16:05:00|25.39|25.23|25.31|25.15|25.44|25.28|25.26|25.1|114
1647879000000|2022-03-21 16:10:00|25.33|25.17|25.3|25.14|25.36|25.2|25.26|25.1|177
1647879300000|2022-03-21 16:15:00|25.28|25.12|25.31|25.15|25.42|25.26|25.26|25.1|144
1647879600000|2022-03-21 16:20:00|25.26|25.1|25.22|25.06|25.26|25.1|25.21|25.05|313
1647879900000|2022-03-21 16:25:00|25.26|25.1|25.26|25.1|25.31|25.15|25.26|25.1|237
1647880200000|2022-03-21 16:30:00|25.3|25.14|25.64|25.48|25.73|25.57|25.3|25.14|781
1647880500000|2022-03-21 16:35:00|25.65|25.49|25.72|25.56|25.84|25.68|25.64|25.48|445
1647880800000|2022-03-21 16:40:00|25.74|25.58|25.64|25.48|25.74|25.58|25.6|25.44|268
1647881100000|2022-03-21 16:45:00|25.62|25.46|25.6|25.44|25.69|25.53|25.6|25.44|264
1647881400000|2022-03-21 16:50:00|25.62|25.46|26.02|25.86|26.02|25.86|25.62|25.46|338
1647881700000|2022-03-21 16:55:00|26|25.84|26.11|25.95|26.16|26|25.88|25.72|290
1647882000000|2022-03-21 17:00:00|26.09|25.93|26.17|26.01|26.21|26.05|26.07|25.91|322
1647882300000|2022-03-21 17:05:00|26.16|26|26.07|25.91|26.21|26.05|26.03|25.87|380
1647882600000|2022-03-21 17:10:00|26.08|25.92|26.31|26.15|26.31|26.15|26.08|25.92|267
1647882900000|2022-03-21 17:15:00|26.28|26.12|26.55|26.39|26.55|26.39|26.28|26.12|472
1647883200000|2022-03-21 17:20:00|26.54|26.38|26.36|26.2|26.59|26.43|26.36|26.2|876
1647883500000|2022-03-21 17:25:00|26.38|26.22|26.31|26.15|26.41|26.25|26.22|26.06|471
1647883800000|2022-03-21 17:30:00|26.32|26.16|26.13|25.97|26.32|26.16|26.13|25.97|153
1647884100000|2022-03-21 17:35:00|26.17|26.01|26.08|25.92|26.22|26.06|26.03|25.87|245
1647884400000|2022-03-21 17:40:00|26.1|25.94|26.22|26.06|26.31|26.15|26.08|25.92|235
1647884700000|2022-03-21 17:45:00|26.23|26.07|26.13|25.97|26.27|26.11|26.09|25.93|270
1647885000000|2022-03-21 17:50:00|26.09|25.93|26.09|25.93|26.18|26.02|26.04|25.88|292
1647885300000|2022-03-21 17:55:00|26.13|25.97|26.09|25.93|26.21|26.05|26.09|25.93|135
1647885600000|2022-03-21 18:00:00|26.04|25.88|26.14|25.98|26.19|26.03|26.04|25.88|168
1647885900000|2022-03-21 18:05:00|26.18|26.02|26.09|25.93|26.23|26.07|26.05|25.89|111
1647886200000|2022-03-21 18:10:00|26.11|25.95|26.14|25.98|26.14|25.98|26.05|25.89|200
1647886500000|2022-03-21 18:15:00|26.09|25.93|26.05|25.89|26.15|25.99|26.05|25.89|246
1647886800000|2022-03-21 18:20:00|26.01|25.85|25.86|25.7|26.05|25.89|25.81|25.65|291
1647887100000|2022-03-21 18:25:00|25.9|25.74|25.82|25.66|25.91|25.75|25.81|25.65|138
1647887400000|2022-03-21 18:30:00|25.81|25.65|25.82|25.66|25.91|25.75|25.81|25.65|214
1647887700000|2022-03-21 18:35:00|25.84|25.68|25.82|25.66|25.86|25.7|25.81|25.65|250
1647888000000|2022-03-21 18:40:00|25.81|25.65|25.72|25.56|25.86|25.7|25.72|25.56|317
1647888300000|2022-03-21 18:45:00|25.69|25.53|25.82|25.66|25.82|25.66|25.64|25.48|315
1647888600000|2022-03-21 18:50:00|25.81|25.65|25.86|25.7|25.87|25.71|25.77|25.61|152
1647888900000|2022-03-21 18:55:00|25.82|25.66|26.06|25.9|26.06|25.9|25.82|25.66|406
1647889200000|2022-03-21 19:00:00|26.02|25.86|26.07|25.91|26.11|25.95|26.02|25.86|223
1647889500000|2022-03-21 19:05:00|26.09|25.93|26.02|25.86|26.11|25.95|25.97|25.81|396
1647889800000|2022-03-21 19:10:00|25.98|25.82|25.94|25.78|26.02|25.86|25.94|25.78|166
1647890100000|2022-03-21 19:15:00|25.92|25.76|26.02|25.86|26.02|25.86|25.89|25.73|199
1647890400000|2022-03-21 19:20:00|26.06|25.9|25.94|25.78|26.06|25.9|25.94|25.78|188
1647890700000|2022-03-21 19:25:00|25.96|25.8|25.94|25.78|25.97|25.81|25.93|25.77|230
1647891000000|2022-03-21 19:30:00|25.97|25.81|25.98|25.82|26.03|25.87|25.93|25.77|212
1647891300000|2022-03-21 19:35:00|26.01|25.85|26.11|25.95|26.11|25.95|25.98|25.82|199
1647891600000|2022-03-21 19:40:00|26.13|25.97|26.03|25.87|26.13|25.97|25.98|25.82|184
1647891900000|2022-03-21 19:45:00|26.06|25.9|26.2|26.04|26.2|26.04|25.99|25.83|276
1647892200000|2022-03-21 19:50:00|26.16|26|25.89|25.73|26.16|26|25.89|25.73|742
1647892500000|2022-03-21 19:55:00|25.85|25.69|25.66|25.5|25.9|25.74|25.66|25.5|1274
1647892800000|2022-03-21 20:00:00|25.69|25.53|25.62|25.46|25.71|25.55|25.62|25.46|1252
1647893100000|2022-03-21 20:05:00|25.64|25.48|25.66|25.5|25.66|25.5|25.62|25.46|182
1647893400000|2022-03-21 20:10:00|25.65|25.49|25.6|25.44|25.65|25.49|25.55|25.39|580
1647894600000|2022-03-21 20:30:00|||||||||10
1647894900000|2022-03-21 20:35:00|||||||||21
1647895200000|2022-03-21 20:40:00|||||||||4
1647895500000|2022-03-21 20:45:00|25.54|25.38|25.6|25.44|25.6|25.44|25.54|25.38|50
1647895800000|2022-03-21 20:50:00|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|11
1647896100000|2022-03-21 20:55:00|25.58|25.42|25.6|25.44|25.61|25.45|25.56|25.4|56
1647900000000|2022-03-21 22:00:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|2
1647900300000|2022-03-21 22:05:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|10
1647900600000|2022-03-21 22:10:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|2
1647900900000|2022-03-21 22:15:00|25.69|25.53|25.71|25.55|25.71|25.55|25.69|25.53|0
1647901200000|2022-03-21 22:20:00|||||||||1
1647901800000|2022-03-21 22:30:00|25.72|25.56|25.76|25.6|25.76|25.6|25.72|25.56|9
1647902100000|2022-03-21 22:35:00|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|26
1647902400000|2022-03-21 22:40:00|25.77|25.61|25.77|25.61|25.77|25.61|25.76|25.6|5
1647902700000|2022-03-21 22:45:00|25.79|25.63|25.8|25.64|25.81|25.65|25.77|25.61|6
1647903000000|2022-03-21 22:50:00|25.81|25.65|25.77|25.61|25.81|25.65|25.76|25.6|7
1647903300000|2022-03-21 22:55:00|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|3
1647903600000|2022-03-21 23:00:00|25.8|25.64|25.81|25.65|25.81|25.65|25.77|25.61|2
1647903900000|2022-03-21 23:05:00|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|4
1647904200000|2022-03-21 23:10:00|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|22
1647904500000|2022-03-21 23:15:00|25.83|25.67|25.85|25.69|25.85|25.69|25.83|25.67|58
1647905100000|2022-03-21 23:25:00|25.83|25.67|25.8|25.64|25.83|25.67|25.8|25.64|11
1647905400000|2022-03-21 23:30:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|2
1647905700000|2022-03-21 23:35:00|25.81|25.65|25.81|25.65|25.81|25.65|25.8|25.64|0
1647906000000|2022-03-21 23:40:00|25.8|25.64|25.83|25.67|25.85|25.69|25.8|25.64|2
1647906300000|2022-03-21 23:45:00|25.85|25.69|25.85|25.69|25.85|25.69|25.81|25.65|0
1647906600000|2022-03-21 23:50:00|25.83|25.67|25.85|25.69|25.85|25.69|25.81|25.65|7
1647906900000|2022-03-21 23:55:00|25.88|25.72|25.9|25.74|25.9|25.74|25.88|25.72|19
1647907200000|2022-03-22 00:00:00|25.92|25.76|25.9|25.74|25.95|25.79|25.9|25.74|25
1647907500000|2022-03-22 00:05:00|25.94|25.78|25.95|25.79|25.99|25.83|25.9|25.74|50
1647907800000|2022-03-22 00:10:00|25.94|25.78|25.95|25.79|25.97|25.81|25.94|25.78|5
1647908100000|2022-03-22 00:15:00|25.94|25.78|25.95|25.79|25.99|25.83|25.94|25.78|3
1647908400000|2022-03-22 00:20:00|25.94|25.78|25.94|25.78|25.95|25.79|25.92|25.76|2
1647908700000|2022-03-22 00:25:00|25.95|25.79|25.99|25.83|25.99|25.83|25.94|25.78|8
1647909000000|2022-03-22 00:30:00|||||||||2
1647909300000|2022-03-22 00:35:00|26|25.84|26.04|25.88|26.04|25.88|26|25.84|29
1647909600000|2022-03-22 00:40:00|26.08|25.92|25.99|25.83|26.08|25.92|25.99|25.83|20
1647909900000|2022-03-22 00:45:00|26.01|25.85|25.99|25.83|26.03|25.87|25.95|25.79|15
1647910200000|2022-03-22 00:50:00|25.97|25.81|25.94|25.78|25.97|25.81|25.9|25.74|40
1647910500000|2022-03-22 00:55:00|25.95|25.79|25.99|25.83|25.99|25.83|25.94|25.78|5
1647910800000|2022-03-22 01:00:00|26.03|25.87|26.06|25.9|26.17|26.01|26.03|25.87|59
1647911100000|2022-03-22 01:05:00|26.08|25.92|26.04|25.88|26.08|25.92|25.99|25.83|6
1647911400000|2022-03-22 01:10:00|26.03|25.87|25.99|25.83|26.04|25.88|25.97|25.81|11
1647911700000|2022-03-22 01:15:00|||||||||9
1647912000000|2022-03-22 01:20:00|25.97|25.81|26.01|25.85|26.03|25.87|25.95|25.79|11
1647912300000|2022-03-22 01:25:00|25.99|25.83|25.99|25.83|26.04|25.88|25.95|25.79|5
1647912600000|2022-03-22 01:30:00|26.01|25.85|26.01|25.85|26.01|25.85|25.99|25.83|3
1647912900000|2022-03-22 01:35:00|25.99|25.83|25.99|25.83|26.04|25.88|25.99|25.83|7
1647913200000|2022-03-22 01:40:00|26.01|25.85|26.08|25.92|26.08|25.92|25.99|25.83|31
1647913500000|2022-03-22 01:45:00|26.04|25.88|26.04|25.88|26.08|25.92|26.04|25.88|9
1647913800000|2022-03-22 01:50:00|26.03|25.87|26.04|25.88|26.04|25.88|26.03|25.87|1
1647914100000|2022-03-22 01:55:00|26.03|25.87|26.03|25.87|26.03|25.87|26.01|25.85|1
1647914400000|2022-03-22 02:00:00|26.01|25.85|25.99|25.83|26.04|25.88|25.99|25.83|17
1647914700000|2022-03-22 02:05:00|26.01|25.85|25.99|25.83|26.04|25.88|25.99|25.83|4
1647915000000|2022-03-22 02:10:00|26|25.84|26|25.84|26.02|25.86|25.99|25.83|5
1647915300000|2022-03-22 02:15:00|26.02|25.86|26.03|25.87|26.04|25.88|25.99|25.83|9
1647915600000|2022-03-22 02:20:00|26.02|25.86|25.99|25.83|26.04|25.88|25.99|25.83|3
1647915900000|2022-03-22 02:25:00|26|25.84|26.04|25.88|26.04|25.88|25.99|25.83|7
1647916200000|2022-03-22 02:30:00|26.03|25.87|25.99|25.83|26.03|25.87|25.95|25.79|59
1647916500000|2022-03-22 02:35:00|25.95|25.79|25.9|25.74|25.95|25.79|25.9|25.74|5
1647916800000|2022-03-22 02:40:00|25.87|25.71|25.89|25.73|25.89|25.73|25.85|25.69|46
1647917100000|2022-03-22 02:45:00|25.87|25.71|25.86|25.7|25.9|25.74|25.85|25.69|10
1647917400000|2022-03-22 02:50:00|25.85|25.69|25.78|25.62|25.85|25.69|25.76|25.6|24
1647917700000|2022-03-22 02:55:00|25.8|25.64|25.85|25.69|25.85|25.69|25.78|25.62|15
1647918000000|2022-03-22 03:00:00|25.83|25.67|25.88|25.72|25.88|25.72|25.81|25.65|8
1647918300000|2022-03-22 03:05:00|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|5
1647918600000|2022-03-22 03:10:00|||||||||1
1647918900000|2022-03-22 03:15:00|25.8|25.64|25.85|25.69|25.85|25.69|25.8|25.64|28
1647919200000|2022-03-22 03:20:00|25.81|25.65|25.8|25.64|25.85|25.69|25.8|25.64|1
1647919500000|2022-03-22 03:25:00|25.76|25.6|25.76|25.6|25.78|25.62|25.76|25.6|12
1647919800000|2022-03-22 03:30:00|25.8|25.64|25.8|25.64|25.85|25.69|25.78|25.62|23
1647920100000|2022-03-22 03:35:00|25.78|25.62|25.8|25.64|25.81|25.65|25.76|25.6|4
1647920400000|2022-03-22 03:40:00|25.81|25.65|25.8|25.64|25.85|25.69|25.8|25.64|3
1647920700000|2022-03-22 03:45:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|1
1647921000000|2022-03-22 03:50:00|25.76|25.6|25.85|25.69|25.85|25.69|25.76|25.6|10
1647921300000|2022-03-22 03:55:00|25.87|25.71|25.85|25.69|25.89|25.73|25.85|25.69|5
1647921600000|2022-03-22 04:00:00|25.87|25.71|25.9|25.74|25.9|25.74|25.85|25.69|2
1647921900000|2022-03-22 04:05:00|25.89|25.73|25.85|25.69|25.89|25.73|25.85|25.69|8
1647922200000|2022-03-22 04:10:00|25.83|25.67|25.8|25.64|25.85|25.69|25.8|25.64|15
1647922500000|2022-03-22 04:15:00|25.81|25.65|25.85|25.69|25.85|25.69|25.8|25.64|3
1647922800000|2022-03-22 04:20:00|25.87|25.71|25.89|25.73|25.9|25.74|25.87|25.71|6
1647923100000|2022-03-22 04:25:00|||||||||2
1647923400000|2022-03-22 04:30:00|25.85|25.69|25.8|25.64|25.85|25.69|25.8|25.64|24
1647923700000|2022-03-22 04:35:00|||||||||25
1647924300000|2022-03-22 04:45:00|||||||||4
1647924600000|2022-03-22 04:50:00|||||||||43
1647924900000|2022-03-22 04:55:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|20
1647925200000|2022-03-22 05:00:00|25.79|25.63|25.8|25.64|25.8|25.64|25.75|25.59|9
1647925500000|2022-03-22 05:05:00|25.78|25.62|25.8|25.64|25.82|25.66|25.75|25.59|7
1647925800000|2022-03-22 05:10:00|25.82|25.66|25.8|25.64|25.82|25.66|25.8|25.64|7
1647926100000|2022-03-22 05:15:00|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|7
1647926400000|2022-03-22 05:20:00|25.82|25.66|25.8|25.64|25.82|25.66|25.8|25.64|19
1647926700000|2022-03-22 05:25:00|||||||||1
1647927000000|2022-03-22 05:30:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|34
1647927300000|2022-03-22 05:35:00|25.76|25.6|25.75|25.59|25.78|25.62|25.75|25.59|8
1647927600000|2022-03-22 05:40:00|25.76|25.6|25.75|25.59|25.8|25.64|25.75|25.59|14
1647927900000|2022-03-22 05:45:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|4
1647928200000|2022-03-22 05:50:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|10
1647928500000|2022-03-22 05:55:00|||||||||4
1647928800000|2022-03-22 06:00:00|25.79|25.63|25.75|25.59|25.8|25.64|25.72|25.56|31
1647929100000|2022-03-22 06:05:00|||||||||23
1647929400000|2022-03-22 06:10:00|||||||||6
1647929700000|2022-03-22 06:15:00|25.71|25.55|25.72|25.56|25.72|25.56|25.69|25.53|7
1647930000000|2022-03-22 06:20:00|25.71|25.55|25.75|25.59|25.75|25.59|25.7|25.54|8
1647930300000|2022-03-22 06:25:00|25.8|25.64|25.76|25.6|25.8|25.64|25.75|25.59|11
1647930600000|2022-03-22 06:30:00|25.79|25.63|25.8|25.64|25.81|25.65|25.79|25.63|8
1647930900000|2022-03-22 06:35:00|25.79|25.63|25.71|25.55|25.79|25.63|25.71|25.55|17
1647931200000|2022-03-22 06:40:00|25.76|25.6|25.76|25.6|25.77|25.61|25.74|25.58|4
1647931500000|2022-03-22 06:45:00|25.77|25.61|25.76|25.6|25.8|25.64|25.76|25.6|1
1647931800000|2022-03-22 06:50:00|25.77|25.61|25.81|25.65|25.81|25.65|25.76|25.6|17
1647932100000|2022-03-22 06:55:00|25.8|25.64|25.81|25.65|25.81|25.65|25.76|25.6|11
1647932400000|2022-03-22 07:00:00|25.8|25.64|25.76|25.6|25.81|25.65|25.71|25.55|10
1647932700000|2022-03-22 07:05:00|25.74|25.58|25.76|25.6|25.76|25.6|25.71|25.55|7
1647933000000|2022-03-22 07:10:00|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|5
1647933300000|2022-03-22 07:15:00|25.74|25.58|25.71|25.55|25.74|25.58|25.69|25.53|14
1647933600000|2022-03-22 07:20:00|25.69|25.53|25.67|25.51|25.71|25.55|25.67|25.51|2
1647933900000|2022-03-22 07:25:00|25.69|25.53|25.66|25.5|25.71|25.55|25.62|25.46|16
1647934200000|2022-03-22 07:30:00|25.64|25.48|25.62|25.46|25.66|25.5|25.62|25.46|2
1647934500000|2022-03-22 07:35:00|25.66|25.5|25.62|25.46|25.67|25.51|25.62|25.46|6
1647934800000|2022-03-22 07:40:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|7
1647935100000|2022-03-22 07:45:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|20
1647935400000|2022-03-22 07:50:00|25.53|25.37|25.52|25.36|25.53|25.37|25.48|25.32|39
1647935700000|2022-03-22 07:55:00|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|1
1647936000000|2022-03-22 08:00:00|25.48|25.32|25.43|25.27|25.55|25.39|25.43|25.27|44
1647936300000|2022-03-22 08:05:00|25.47|25.31|25.43|25.27|25.48|25.32|25.43|25.27|76
1647936600000|2022-03-22 08:10:00|25.45|25.29|25.38|25.22|25.48|25.32|25.36|25.2|72
1647936900000|2022-03-22 08:15:00|25.4|25.24|25.38|25.22|25.43|25.27|25.38|25.22|23
1647937200000|2022-03-22 08:20:00|25.4|25.24|25.33|25.17|25.43|25.27|25.33|25.17|32
1647937500000|2022-03-22 08:25:00|25.34|25.18|25.29|25.13|25.38|25.22|25.29|25.13|90
1647937800000|2022-03-22 08:30:00|25.31|25.15|25.24|25.08|25.31|25.15|25.19|25.03|48
1647938100000|2022-03-22 08:35:00|25.23|25.07|25.19|25.03|25.28|25.12|25.18|25.02|10
1647938400000|2022-03-22 08:40:00|25.23|25.07|25.14|24.98|25.24|25.08|25.14|24.98|26
1647938700000|2022-03-22 08:45:00|25.18|25.02|25.23|25.07|25.23|25.07|25.18|25.02|39
1647939000000|2022-03-22 08:50:00|25.24|25.08|25.23|25.07|25.28|25.12|25.23|25.07|45
1647939300000|2022-03-22 08:55:00|25.24|25.08|25.23|25.07|25.24|25.08|25.19|25.03|10
1647939600000|2022-03-22 09:00:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|12
1647939900000|2022-03-22 09:05:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|61
1647940200000|2022-03-22 09:10:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|45
1647940500000|2022-03-22 09:15:00|25.05|24.89|25.09|24.93|25.09|24.93|25.04|24.88|24
1647940800000|2022-03-22 09:20:00|25.14|24.98|25.18|25.02|25.18|25.02|25.12|24.96|19
1647941100000|2022-03-22 09:25:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|27
1647941400000|2022-03-22 09:30:00|25.23|25.07|25.14|24.98|25.23|25.07|25.1|24.94|105
1647941700000|2022-03-22 09:35:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|13
1647942000000|2022-03-22 09:40:00|25.1|24.94|25.12|24.96|25.14|24.98|25.1|24.94|16
1647942300000|2022-03-22 09:45:00|25.1|24.94|25.14|24.98|25.14|24.98|25.1|24.94|47
1647942600000|2022-03-22 09:50:00|25.1|24.94|25.12|24.96|25.14|24.98|25.09|24.93|72
1647942900000|2022-03-22 09:55:00|25.14|24.98|25.1|24.94|25.14|24.98|25.09|24.93|8
1647943200000|2022-03-22 10:00:00|25.14|24.98|25.14|24.98|25.15|24.99|25.1|24.94|18
1647943500000|2022-03-22 10:05:00|||||||||2
1647943800000|2022-03-22 10:10:00|25.15|24.99|25.1|24.94|25.15|24.99|25.1|24.94|43
1647944100000|2022-03-22 10:15:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|19
1647944400000|2022-03-22 10:20:00|25.12|24.96|25.09|24.93|25.12|24.96|25.09|24.93|55
1647944700000|2022-03-22 10:25:00|||||||||11
1647945000000|2022-03-22 10:30:00|25.05|24.89|25.04|24.88|25.07|24.91|25.04|24.88|10
1647945300000|2022-03-22 10:35:00|25.05|24.89|25.06|24.9|25.06|24.9|25.05|24.89|10
1647945600000|2022-03-22 10:40:00|25.05|24.89|25.06|24.9|25.06|24.9|25.05|24.89|3
1647945900000|2022-03-22 10:45:00|||||||||6
1647946200000|2022-03-22 10:50:00|25.09|24.93|25.07|24.91|25.11|24.95|25.06|24.9|47
1647946500000|2022-03-22 10:55:00|25.06|24.9|25.06|24.9|25.06|24.9|25.06|24.9|5
1647946800000|2022-03-22 11:00:00|25.09|24.93|25.14|24.98|25.14|24.98|25.06|24.9|19
1647947100000|2022-03-22 11:05:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|16
1647947400000|2022-03-22 11:10:00|25.16|25|25.14|24.98|25.16|25|25.14|24.98|0
1647947700000|2022-03-22 11:15:00|25.15|24.99|25.19|25.03|25.24|25.08|25.14|24.98|70
1647948000000|2022-03-22 11:20:00|||||||||1
1647948300000|2022-03-22 11:25:00|25.18|25.02|25.14|24.98|25.19|25.03|25.14|24.98|19
1647948600000|2022-03-22 11:30:00|||||||||10
1647948900000|2022-03-22 11:35:00|25.19|25.03|25.19|25.03|25.19|25.03|25.18|25.02|12
1647949200000|2022-03-22 11:40:00|25.18|25.02|25.18|25.02|25.19|25.03|25.14|24.98|23
1647949500000|2022-03-22 11:45:00|25.19|25.03|25.19|25.03|25.19|25.03|25.19|25.03|6
1647949800000|2022-03-22 11:50:00|||||||||6
1647950100000|2022-03-22 11:55:00|25.21|25.05|25.19|25.03|25.24|25.08|25.19|25.03|21
1647950400000|2022-03-22 12:00:00|25.21|25.05|25.23|25.07|25.24|25.08|25.19|25.03|14
1647950700000|2022-03-22 12:05:00|25.21|25.05|25.23|25.07|25.24|25.08|25.19|25.03|44
1647951000000|2022-03-22 12:10:00|25.21|25.05|25.24|25.08|25.24|25.08|25.19|25.03|17
1647951300000|2022-03-22 12:15:00|25.23|25.07|25.24|25.08|25.28|25.12|25.23|25.07|17
1647951600000|2022-03-22 12:20:00|25.19|25.03|25.24|25.08|25.24|25.08|25.19|25.03|5
1647951900000|2022-03-22 12:25:00|25.25|25.09|25.25|25.09|25.3|25.14|25.25|25.09|17
1647952200000|2022-03-22 12:30:00|25.28|25.12|25.28|25.12|25.3|25.14|25.28|25.12|9
1647952500000|2022-03-22 12:35:00|25.26|25.1|25.28|25.12|25.33|25.17|25.26|25.1|111
1647952800000|2022-03-22 12:40:00|||||||||3
1647953100000|2022-03-22 12:45:00|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|12
1647953400000|2022-03-22 12:50:00|25.23|25.07|25.21|25.05|25.25|25.09|25.2|25.04|16
1647953700000|2022-03-22 12:55:00|25.23|25.07|25.18|25.02|25.23|25.07|25.15|24.99|21
1647954000000|2022-03-22 13:00:00|25.16|25|25.15|24.99|25.16|25|25.15|24.99|5
1647954300000|2022-03-22 13:05:00|25.16|25|25.25|25.09|25.25|25.09|25.16|25|90
1647954600000|2022-03-22 13:10:00|||||||||6
1647954900000|2022-03-22 13:15:00|||||||||5
1647955200000|2022-03-22 13:20:00|||||||||53
1647955500000|2022-03-22 13:25:00|||||||||15
1647955800000|2022-03-22 13:30:00|25.23|25.07|25.15|24.99|25.25|25.09|25.11|24.95|355
1647956100000|2022-03-22 13:35:00|25.16|25|25.06|24.9|25.16|25|25.01|24.85|917
1647956400000|2022-03-22 13:40:00|25.08|24.92|25.1|24.94|25.15|24.99|25.06|24.9|336
1647956700000|2022-03-22 13:45:00|25.15|24.99|25.32|25.16|25.33|25.17|25.15|24.99|397
1647957000000|2022-03-22 13:50:00|25.33|25.17|25.28|25.12|25.37|25.21|25.28|25.12|320
1647957300000|2022-03-22 13:55:00|25.27|25.11|25.28|25.12|25.33|25.17|25.27|25.11|237
1647957600000|2022-03-22 14:00:00|25.25|25.09|25.18|25.02|25.25|25.09|25.18|25.02|180
1647957900000|2022-03-22 14:05:00|25.2|25.04|25.15|24.99|25.23|25.07|25.15|24.99|290
1647958200000|2022-03-22 14:10:00|25.13|24.97|25.01|24.85|25.15|24.99|25.01|24.85|448
1647958500000|2022-03-22 14:15:00|25.05|24.89|25.05|24.89|25.1|24.94|25.01|24.85|187
1647958800000|2022-03-22 14:20:00|25.03|24.87|25.05|24.89|25.1|24.94|25.01|24.85|138
1647959100000|2022-03-22 14:25:00|25.03|24.87|25.05|24.89|25.06|24.9|25.01|24.85|113
1647959400000|2022-03-22 14:30:00|25.03|24.87|25.05|24.89|25.06|24.9|25.03|24.87|181
1647959700000|2022-03-22 14:35:00|25.06|24.9|25.1|24.94|25.1|24.94|25.01|24.85|405
1647960000000|2022-03-22 14:40:00|25.15|24.99|25.15|24.99|25.15|24.99|25.1|24.94|200
1647960300000|2022-03-22 14:45:00|25.16|25|25.1|24.94|25.16|25|25.1|24.94|208
1647960600000|2022-03-22 14:50:00|25.08|24.92|25.01|24.85|25.1|24.94|25.01|24.85|266
1647960900000|2022-03-22 14:55:00|25.05|24.89|25.05|24.89|25.1|24.94|25.01|24.85|160
1647961200000|2022-03-22 15:00:00|25.01|24.85|25.1|24.94|25.19|25.03|25.01|24.85|196
1647961500000|2022-03-22 15:05:00|25.11|24.95|25.05|24.89|25.11|24.95|25.05|24.89|268
1647961800000|2022-03-22 15:10:00|25.06|24.9|25.15|24.99|25.15|24.99|25.06|24.9|447
1647962100000|2022-03-22 15:15:00|25.13|24.97|25.11|24.95|25.15|24.99|25.11|24.95|147
1647962400000|2022-03-22 15:20:00|25.13|24.97|25.16|25|25.16|25|25.11|24.95|137
1647962700000|2022-03-22 15:25:00|25.2|25.04|25.16|25|25.25|25.09|25.16|25|313
1647963000000|2022-03-22 15:30:00|25.2|25.04|25.2|25.04|25.21|25.05|25.16|25|266
1647963300000|2022-03-22 15:35:00|25.21|25.05|25.25|25.09|25.25|25.09|25.21|25.05|121
1647963600000|2022-03-22 15:40:00|25.23|25.07|25.25|25.09|25.3|25.14|25.21|25.05|242
1647963900000|2022-03-22 15:45:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|69
1647964200000|2022-03-22 15:50:00|25.29|25.13|25.29|25.13|25.3|25.14|25.25|25.09|99
1647964500000|2022-03-22 15:55:00|25.27|25.11|25.34|25.18|25.35|25.19|25.25|25.09|255
1647964800000|2022-03-22 16:00:00|||||||||40
1647965100000|2022-03-22 16:05:00|25.3|25.14|25.24|25.08|25.3|25.14|25.24|25.08|181
1647965400000|2022-03-22 16:10:00|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|148
1647965700000|2022-03-22 16:15:00|25.27|25.11|25.29|25.13|25.29|25.13|25.27|25.11|84
1647966000000|2022-03-22 16:20:00|25.34|25.18|25.37|25.21|25.42|25.26|25.34|25.18|129
1647966300000|2022-03-22 16:25:00|25.39|25.23|25.42|25.26|25.46|25.3|25.37|25.21|201
1647966600000|2022-03-22 16:30:00|25.44|25.28|25.42|25.26|25.47|25.31|25.42|25.26|226
1647966900000|2022-03-22 16:35:00|25.39|25.23|25.42|25.26|25.42|25.26|25.37|25.21|148
1647967200000|2022-03-22 16:40:00|25.44|25.28|25.42|25.26|25.47|25.31|25.42|25.26|147
1647967500000|2022-03-22 16:45:00|25.46|25.3|25.42|25.26|25.47|25.31|25.42|25.26|160
1647967800000|2022-03-22 16:50:00|25.41|25.25|25.34|25.18|25.42|25.26|25.34|25.18|152
1647968100000|2022-03-22 16:55:00|25.36|25.2|25.34|25.18|25.37|25.21|25.33|25.17|57
1647968400000|2022-03-22 17:00:00|25.38|25.22|25.34|25.18|25.39|25.23|25.34|25.18|130
1647968700000|2022-03-22 17:05:00|25.32|25.16|25.39|25.23|25.39|25.23|25.3|25.14|88
1647969000000|2022-03-22 17:10:00|25.38|25.22|25.29|25.13|25.38|25.22|25.29|25.13|55
1647969300000|2022-03-22 17:15:00|25.25|25.09|25.29|25.13|25.29|25.13|25.25|25.09|119
1647969600000|2022-03-22 17:20:00|25.34|25.18|25.3|25.14|25.34|25.18|25.29|25.13|189
1647969900000|2022-03-22 17:25:00|25.32|25.16|25.34|25.18|25.34|25.18|25.29|25.13|136
1647970200000|2022-03-22 17:30:00|25.3|25.14|25.2|25.04|25.3|25.14|25.2|25.04|133
1647970500000|2022-03-22 17:35:00|25.24|25.08|25.2|25.04|25.25|25.09|25.2|25.04|205
1647970800000|2022-03-22 17:40:00|25.22|25.06|25.29|25.13|25.29|25.13|25.22|25.06|123
1647971100000|2022-03-22 17:45:00|25.33|25.17|25.33|25.17|25.33|25.17|25.31|25.15|227
1647971400000|2022-03-22 17:50:00|25.31|25.15|25.29|25.13|25.31|25.15|25.25|25.09|94
1647971700000|2022-03-22 17:55:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|43
1647972000000|2022-03-22 18:00:00|25.22|25.06|25.29|25.13|25.29|25.13|25.2|25.04|170
1647972300000|2022-03-22 18:05:00|25.25|25.09|25.25|25.09|25.29|25.13|25.25|25.09|53
1647972600000|2022-03-22 18:10:00|25.29|25.13|25.29|25.13|25.29|25.13|25.24|25.08|135
1647972900000|2022-03-22 18:15:00|25.25|25.09|25.25|25.09|25.25|25.09|25.2|25.04|155
1647973200000|2022-03-22 18:20:00|25.29|25.13|25.29|25.13|25.3|25.14|25.25|25.09|217
1647973500000|2022-03-22 18:25:00|25.3|25.14|25.3|25.14|25.34|25.18|25.29|25.13|124
1647973800000|2022-03-22 18:30:00|25.34|25.18|25.3|25.14|25.39|25.23|25.25|25.09|149
1647974100000|2022-03-22 18:35:00|25.34|25.18|25.3|25.14|25.35|25.19|25.3|25.14|134
1647974400000|2022-03-22 18:40:00|25.34|25.18|25.34|25.18|25.37|25.21|25.3|25.14|302
1647974700000|2022-03-22 18:45:00|25.35|25.19|25.35|25.19|25.35|25.19|25.3|25.14|181
1647975000000|2022-03-22 18:50:00|25.34|25.18|25.34|25.18|25.35|25.19|25.3|25.14|71
1647975300000|2022-03-22 18:55:00|25.35|25.19|25.3|25.14|25.35|25.19|25.28|25.12|107
1647975600000|2022-03-22 19:00:00|25.26|25.1|25.21|25.05|25.28|25.12|25.21|25.05|250
1647975900000|2022-03-22 19:05:00|25.23|25.07|25.16|25|25.23|25.07|25.16|25|116
1647976200000|2022-03-22 19:10:00|25.2|25.04|25.16|25|25.21|25.05|25.16|25|158
1647976500000|2022-03-22 19:15:00|25.15|24.99|25.21|25.05|25.21|25.05|25.15|24.99|314
1647976800000|2022-03-22 19:20:00|25.2|25.04|25.32|25.16|25.35|25.19|25.2|25.04|149
1647977100000|2022-03-22 19:25:00|25.34|25.18|25.39|25.23|25.39|25.23|25.3|25.14|94
1647977400000|2022-03-22 19:30:00|25.44|25.28|25.44|25.28|25.44|25.28|25.39|25.23|325
1647977700000|2022-03-22 19:35:00|25.4|25.24|25.35|25.19|25.44|25.28|25.35|25.19|368
1647978000000|2022-03-22 19:40:00|25.37|25.21|25.29|25.13|25.39|25.23|25.29|25.13|543
1647978300000|2022-03-22 19:45:00|25.3|25.14|25.2|25.04|25.3|25.14|25.16|25|727
1647978600000|2022-03-22 19:50:00|25.16|25|25.16|25|25.25|25.09|25.11|24.95|885
1647978900000|2022-03-22 19:55:00|25.2|25.04|25.24|25.08|25.29|25.13|25.16|25|1112
1647979200000|2022-03-22 20:00:00|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|445
1647979500000|2022-03-22 20:05:00|||||||||152
1647979800000|2022-03-22 20:10:00|25.11|24.95|25.13|24.97|25.15|24.99|25.11|24.95|624
1647981000000|2022-03-22 20:30:00|||||||||12
1647981300000|2022-03-22 20:35:00|||||||||33
1647981600000|2022-03-22 20:40:00|||||||||5
1647981900000|2022-03-22 20:45:00|||||||||35
1647982200000|2022-03-22 20:50:00|||||||||15
1647982500000|2022-03-22 20:55:00|25.13|24.97|25.15|24.99|25.19|25.03|25.12|24.96|52
1647986400000|2022-03-22 22:00:00|25.3|25.14|25.27|25.11|25.3|25.14|25.23|25.07|19
1647986700000|2022-03-22 22:05:00|25.29|25.13|25.3|25.14|25.3|25.14|25.27|25.11|1
1647987000000|2022-03-22 22:10:00|25.35|25.19|25.34|25.18|25.39|25.23|25.34|25.18|66
1647987300000|2022-03-22 22:15:00|25.32|25.16|25.3|25.14|25.32|25.16|25.3|25.14|10
1647987600000|2022-03-22 22:20:00|25.29|25.13|25.25|25.09|25.29|25.13|25.25|25.09|7
1647987900000|2022-03-22 22:25:00|25.27|25.11|25.25|25.09|25.29|25.13|25.25|25.09|2
1647988200000|2022-03-22 22:30:00|25.27|25.11|25.27|25.11|25.29|25.13|25.27|25.11|4
1647988500000|2022-03-22 22:35:00|25.25|25.09|25.25|25.09|25.27|25.11|25.25|25.09|0
1647988800000|2022-03-22 22:40:00|25.24|25.08|25.15|24.99|25.24|25.08|25.15|24.99|32
1647989100000|2022-03-22 22:45:00|25.19|25.03|25.2|25.04|25.2|25.04|25.15|24.99|15
1647989400000|2022-03-22 22:50:00|25.19|25.03|25.2|25.04|25.22|25.06|25.19|25.03|0
1647989700000|2022-03-22 22:55:00|||||||||3
1647990300000|2022-03-22 23:05:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|0
1647990600000|2022-03-22 23:10:00|25.22|25.06|25.22|25.06|25.24|25.08|25.2|25.04|1
1647990900000|2022-03-22 23:15:00|25.21|25.05|25.24|25.08|25.24|25.08|25.21|25.05|17
1647991200000|2022-03-22 23:20:00|||||||||8
1647991500000|2022-03-22 23:25:00|25.21|25.05|25.24|25.08|25.24|25.08|25.21|25.05|36
1647991800000|2022-03-22 23:30:00|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|1
1647992100000|2022-03-22 23:35:00|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|2
1647992700000|2022-03-22 23:45:00|25.21|25.05|25.22|25.06|25.22|25.06|25.21|25.05|6
1647993000000|2022-03-22 23:50:00|25.21|25.05|25.2|25.04|25.22|25.06|25.2|25.04|0
1647993300000|2022-03-22 23:55:00|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|26
1647993600000|2022-03-23 00:00:00|25.24|25.08|25.21|25.05|25.24|25.08|25.16|25|44
1647993900000|2022-03-23 00:05:00|25.22|25.06|25.24|25.08|25.24|25.08|25.21|25.05|6
1647994200000|2022-03-23 00:10:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|75
1647994500000|2022-03-23 00:15:00|||||||||33
1647994800000|2022-03-23 00:20:00|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|7
1647995100000|2022-03-23 00:25:00|25.22|25.06|25.24|25.08|25.24|25.08|25.22|25.06|7
1647995400000|2022-03-23 00:30:00|25.29|25.13|25.24|25.08|25.29|25.13|25.24|25.08|5
1647995700000|2022-03-23 00:35:00|||||||||1
1647996000000|2022-03-23 00:40:00|25.26|25.1|25.24|25.08|25.26|25.1|25.24|25.08|3
1647996300000|2022-03-23 00:45:00|25.27|25.11|25.24|25.08|25.27|25.11|25.24|25.08|92
1647996900000|2022-03-23 00:55:00|25.23|25.07|25.24|25.08|25.24|25.08|25.23|25.07|4
1647997200000|2022-03-23 01:00:00|25.21|25.05|25.24|25.08|25.24|25.08|25.21|25.05|12
1647997500000|2022-03-23 01:05:00|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|9
1647997800000|2022-03-23 01:10:00|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|20
1647998100000|2022-03-23 01:15:00|25.2|25.04|25.19|25.03|25.24|25.08|25.19|25.03|4
1647998400000|2022-03-23 01:20:00|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|27
1647998700000|2022-03-23 01:25:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|20
1647999000000|2022-03-23 01:30:00|25.23|25.07|25.24|25.08|25.29|25.13|25.23|25.07|24
1647999300000|2022-03-23 01:35:00|25.26|25.1|25.24|25.08|25.29|25.13|25.24|25.08|4
1647999600000|2022-03-23 01:40:00|||||||||2
1647999900000|2022-03-23 01:45:00|25.25|25.09|25.29|25.13|25.29|25.13|25.24|25.08|44
1648000200000|2022-03-23 01:50:00|25.27|25.11|25.29|25.13|25.29|25.13|25.24|25.08|115
1648000500000|2022-03-23 01:55:00|25.28|25.12|25.24|25.08|25.28|25.12|25.24|25.08|4
1648000800000|2022-03-23 02:00:00|25.25|25.09|25.25|25.09|25.26|25.1|25.25|25.09|1
1648001100000|2022-03-23 02:05:00|25.26|25.1|25.3|25.14|25.3|25.14|25.26|25.1|22
1648001400000|2022-03-23 02:10:00|25.33|25.17|25.31|25.15|25.33|25.17|25.3|25.14|27
1648001700000|2022-03-23 02:15:00|25.3|25.14|25.25|25.09|25.3|25.14|25.25|25.09|5
1648002000000|2022-03-23 02:20:00|||||||||2
1648002300000|2022-03-23 02:25:00|25.23|25.07|25.25|25.09|25.25|25.09|25.21|25.05|18
1648002600000|2022-03-23 02:30:00|25.23|25.07|25.21|25.05|25.23|25.07|25.21|25.05|3
1648002900000|2022-03-23 02:35:00|||||||||2
1648003200000|2022-03-23 02:40:00|25.18|25.02|25.16|25|25.18|25.02|25.16|25|8
1648003500000|2022-03-23 02:45:00|25.14|24.98|25.16|25|25.16|25|25.11|24.95|16
1648003800000|2022-03-23 02:50:00|25.14|24.98|25.16|25|25.16|25|25.11|24.95|3
1648004100000|2022-03-23 02:55:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|11
1648004400000|2022-03-23 03:00:00|||||||||11
1648004700000|2022-03-23 03:05:00|25.21|25.05|25.23|25.07|25.25|25.09|25.2|25.04|35
1648005000000|2022-03-23 03:10:00|25.25|25.09|25.25|25.09|25.25|25.09|25.2|25.04|4
1648005300000|2022-03-23 03:15:00|||||||||6
1648005600000|2022-03-23 03:20:00|||||||||3
1648005900000|2022-03-23 03:25:00|25.3|25.14|25.3|25.14|25.3|25.14|25.25|25.09|40
1648006200000|2022-03-23 03:30:00|25.25|25.09|25.3|25.14|25.3|25.14|25.25|25.09|9
1648006500000|2022-03-23 03:35:00|||||||||1
1648006800000|2022-03-23 03:40:00|||||||||19
1648007100000|2022-03-23 03:45:00|||||||||1
1648007400000|2022-03-23 03:50:00|||||||||1
1648007700000|2022-03-23 03:55:00|||||||||1
1648008000000|2022-03-23 04:00:00|||||||||2
1648008900000|2022-03-23 04:15:00|||||||||1
1648009200000|2022-03-23 04:20:00|||||||||1
1648009500000|2022-03-23 04:25:00|||||||||1
1648009800000|2022-03-23 04:30:00|||||||||6
1648010100000|2022-03-23 04:35:00|||||||||1
1648010700000|2022-03-23 04:45:00|||||||||2
1648011300000|2022-03-23 04:55:00|25.27|25.11|25.23|25.07|25.27|25.11|25.21|25.05|71
1648011600000|2022-03-23 05:00:00|25.21|25.05|25.2|25.04|25.23|25.07|25.16|25|14
1648011900000|2022-03-23 05:05:00|25.21|25.05|25.2|25.04|25.25|25.09|25.2|25.04|4
1648012200000|2022-03-23 05:10:00|||||||||1
1648012500000|2022-03-23 05:15:00|25.16|25|25.16|25|25.18|25.02|25.16|25|6
1648012800000|2022-03-23 05:20:00|||||||||2
1648013400000|2022-03-23 05:30:00|||||||||1
1648013700000|2022-03-23 05:35:00|25.14|24.98|25.16|25|25.16|25|25.12|24.96|8
1648014000000|2022-03-23 05:40:00|||||||||5
1648014300000|2022-03-23 05:45:00|25.14|24.98|25.16|25|25.16|25|25.11|24.95|7
1648014600000|2022-03-23 05:50:00|25.14|24.98|25.16|25|25.16|25|25.14|24.98|1
1648014900000|2022-03-23 05:55:00|25.14|24.98|25.11|24.95|25.16|25|25.11|24.95|3
1648015200000|2022-03-23 06:00:00|25.12|24.96|25.16|25|25.16|25|25.11|24.95|9
1648015500000|2022-03-23 06:05:00|||||||||3
1648015800000|2022-03-23 06:10:00|||||||||1
1648016100000|2022-03-23 06:15:00|25.14|24.98|25.16|25|25.16|25|25.12|24.96|4
1648016400000|2022-03-23 06:20:00|25.2|25.04|25.2|25.04|25.2|25.04|25.16|25|34
1648016700000|2022-03-23 06:25:00|25.21|25.05|25.21|25.05|25.21|25.05|25.2|25.04|0
1648017000000|2022-03-23 06:30:00|25.25|25.09|25.21|25.05|25.25|25.09|25.21|25.05|19
1648017300000|2022-03-23 06:35:00|25.23|25.07|25.21|25.05|25.25|25.09|25.2|25.04|3
1648017900000|2022-03-23 06:45:00|25.25|25.09|25.25|25.09|25.25|25.09|25.21|25.05|10
1648018200000|2022-03-23 06:50:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|6
1648018500000|2022-03-23 06:55:00|25.23|25.07|25.25|25.09|25.25|25.09|25.23|25.07|4
1648018800000|2022-03-23 07:00:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|15
1648019100000|2022-03-23 07:05:00|25.26|25.1|25.26|25.1|25.3|25.14|25.26|25.1|11
1648019400000|2022-03-23 07:10:00|25.25|25.09|25.3|25.14|25.3|25.14|25.25|25.09|6
1648019700000|2022-03-23 07:15:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|4
1648020000000|2022-03-23 07:20:00|25.25|25.09|25.26|25.1|25.26|25.1|25.25|25.09|1
1648020300000|2022-03-23 07:25:00|25.25|25.09|25.25|25.09|25.26|25.1|25.25|25.09|2
1648020600000|2022-03-23 07:30:00|25.26|25.1|25.3|25.14|25.3|25.14|25.26|25.1|9
1648020900000|2022-03-23 07:35:00|25.34|25.18|25.28|25.12|25.35|25.19|25.26|25.1|15
1648021200000|2022-03-23 07:40:00|25.3|25.14|25.3|25.14|25.3|25.14|25.26|25.1|1
1648021800000|2022-03-23 07:50:00|||||||||5
1648022100000|2022-03-23 07:55:00|25.32|25.16|25.35|25.19|25.35|25.19|25.32|25.16|31
1648022400000|2022-03-23 08:00:00|25.34|25.18|25.39|25.23|25.4|25.24|25.3|25.14|72
1648022700000|2022-03-23 08:05:00|25.4|25.24|25.4|25.24|25.44|25.28|25.35|25.19|128
1648023000000|2022-03-23 08:10:00|25.38|25.22|25.4|25.24|25.42|25.26|25.35|25.19|26
1648023300000|2022-03-23 08:15:00|25.35|25.19|25.45|25.29|25.47|25.31|25.35|25.19|79
1648023600000|2022-03-23 08:20:00|25.47|25.31|25.49|25.33|25.5|25.34|25.45|25.29|26
1648023900000|2022-03-23 08:25:00|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|20
1648024200000|2022-03-23 08:30:00|25.5|25.34|25.49|25.33|25.52|25.36|25.49|25.33|10
1648024500000|2022-03-23 08:35:00|25.47|25.31|25.45|25.29|25.49|25.33|25.45|25.29|6
1648024800000|2022-03-23 08:40:00|25.47|25.31|25.45|25.29|25.47|25.31|25.45|25.29|3
1648025100000|2022-03-23 08:45:00|25.4|25.24|25.4|25.24|25.45|25.29|25.4|25.24|23
1648025700000|2022-03-23 08:55:00|25.43|25.27|25.45|25.29|25.45|25.29|25.4|25.24|7
1648026000000|2022-03-23 09:00:00|25.47|25.31|25.41|25.25|25.47|25.31|25.41|25.25|83
1648026300000|2022-03-23 09:05:00|25.43|25.27|25.45|25.29|25.47|25.31|25.41|25.25|5
1648026600000|2022-03-23 09:10:00|25.47|25.31|25.49|25.33|25.49|25.33|25.45|25.29|6
1648026900000|2022-03-23 09:15:00|25.5|25.34|25.47|25.31|25.5|25.34|25.45|25.29|59
1648027200000|2022-03-23 09:20:00|25.49|25.33|25.5|25.34|25.52|25.36|25.45|25.29|36
1648027500000|2022-03-23 09:25:00|25.49|25.33|25.52|25.36|25.52|25.36|25.49|25.33|13
1648027800000|2022-03-23 09:30:00|25.54|25.38|25.59|25.43|25.59|25.43|25.54|25.38|71
1648028100000|2022-03-23 09:35:00|25.63|25.47|25.59|25.43|25.64|25.48|25.59|25.43|45
1648028400000|2022-03-23 09:40:00|25.6|25.44|25.64|25.48|25.64|25.48|25.6|25.44|11
1648028700000|2022-03-23 09:45:00|25.68|25.52|25.69|25.53|25.69|25.53|25.64|25.48|72
1648029000000|2022-03-23 09:50:00|25.68|25.52|25.69|25.53|25.69|25.53|25.68|25.52|26
1648029300000|2022-03-23 09:55:00|25.73|25.57|25.69|25.53|25.73|25.57|25.64|25.48|88
1648029600000|2022-03-23 10:00:00|25.65|25.49|25.64|25.48|25.69|25.53|25.64|25.48|13
1648029900000|2022-03-23 10:05:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|62
1648030200000|2022-03-23 10:10:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|87
1648030500000|2022-03-23 10:15:00|25.74|25.58|25.73|25.57|25.74|25.58|25.73|25.57|5
1648030800000|2022-03-23 10:20:00|25.74|25.58|25.78|25.62|25.78|25.62|25.73|25.57|45
1648031100000|2022-03-23 10:25:00|25.76|25.6|25.74|25.58|25.76|25.6|25.74|25.58|65
1648031400000|2022-03-23 10:30:00|||||||||4
1648031700000|2022-03-23 10:35:00|25.73|25.57|25.74|25.58|25.74|25.58|25.69|25.53|22
1648032000000|2022-03-23 10:40:00|25.78|25.62|25.79|25.63|25.79|25.63|25.76|25.6|12
1648032300000|2022-03-23 10:45:00|25.78|25.62|25.74|25.58|25.78|25.62|25.74|25.58|76
1648032600000|2022-03-23 10:50:00|25.73|25.57|25.69|25.53|25.73|25.57|25.69|25.53|26
1648032900000|2022-03-23 10:55:00|25.7|25.54|25.69|25.53|25.74|25.58|25.69|25.53|33
1648033200000|2022-03-23 11:00:00|25.65|25.49|25.69|25.53|25.69|25.53|25.65|25.49|65
1648033500000|2022-03-23 11:05:00|25.7|25.54|25.74|25.58|25.74|25.58|25.69|25.53|26
1648033800000|2022-03-23 11:10:00|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|20
1648034100000|2022-03-23 11:15:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|19
1648034400000|2022-03-23 11:20:00|25.73|25.57|25.74|25.58|25.78|25.62|25.69|25.53|55
1648034700000|2022-03-23 11:25:00|25.78|25.62|25.78|25.62|25.78|25.62|25.74|25.58|29
1648035000000|2022-03-23 11:30:00|25.79|25.63|25.78|25.62|25.81|25.65|25.78|25.62|77
1648035300000|2022-03-23 11:35:00|25.76|25.6|25.78|25.62|25.78|25.62|25.74|25.58|21
1648035600000|2022-03-23 11:40:00|25.79|25.63|25.79|25.63|25.83|25.67|25.78|25.62|241
1648035900000|2022-03-23 11:45:00|25.78|25.62|25.78|25.62|25.79|25.63|25.78|25.62|13
1648036200000|2022-03-23 11:50:00|25.82|25.66|25.74|25.58|25.82|25.66|25.73|25.57|88
1648036500000|2022-03-23 11:55:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|25
1648036800000|2022-03-23 12:00:00|25.71|25.55|25.73|25.57|25.73|25.57|25.69|25.53|50
1648037100000|2022-03-23 12:05:00|25.71|25.55|25.68|25.52|25.73|25.57|25.68|25.52|85
1648037400000|2022-03-23 12:10:00|25.66|25.5|25.64|25.48|25.66|25.5|25.62|25.46|16
1648037700000|2022-03-23 12:15:00|25.59|25.43|25.64|25.48|25.68|25.52|25.59|25.43|14
1648038000000|2022-03-23 12:20:00|25.66|25.5|25.69|25.53|25.69|25.53|25.64|25.48|21
1648038300000|2022-03-23 12:25:00|25.71|25.55|25.69|25.53|25.74|25.58|25.68|25.52|41
1648038600000|2022-03-23 12:30:00|25.68|25.52|25.73|25.57|25.78|25.62|25.68|25.52|19
1648038900000|2022-03-23 12:35:00|25.75|25.59|25.76|25.6|25.78|25.62|25.73|25.57|39
1648039200000|2022-03-23 12:40:00|25.77|25.61|25.71|25.55|25.81|25.65|25.71|25.55|319
1648039500000|2022-03-23 12:45:00|25.75|25.59|25.76|25.6|25.76|25.6|25.71|25.55|10
1648039800000|2022-03-23 12:50:00|25.78|25.62|25.81|25.65|25.81|25.65|25.76|25.6|235
1648040100000|2022-03-23 12:55:00|25.8|25.64|25.81|25.65|25.81|25.65|25.76|25.6|75
1648040400000|2022-03-23 13:00:00|25.8|25.64|25.8|25.64|25.8|25.64|25.76|25.6|24
1648040700000|2022-03-23 13:05:00|25.81|25.65|25.8|25.64|25.81|25.65|25.76|25.6|29
1648041000000|2022-03-23 13:10:00|25.81|25.65|25.9|25.74|25.91|25.75|25.81|25.65|122
1648041300000|2022-03-23 13:15:00|25.85|25.69|25.9|25.74|25.9|25.74|25.85|25.69|220
1648041600000|2022-03-23 13:20:00|25.91|25.75|25.9|25.74|25.97|25.81|25.9|25.74|234
1648041900000|2022-03-23 13:25:00|25.91|25.75|25.96|25.8|25.98|25.82|25.9|25.74|133
1648042200000|2022-03-23 13:30:00|25.95|25.79|25.95|25.79|26|25.84|25.87|25.71|449
1648042500000|2022-03-23 13:35:00|25.97|25.81|25.78|25.62|26|25.84|25.73|25.57|430
1648042800000|2022-03-23 13:40:00|25.82|25.66|25.73|25.57|25.87|25.71|25.68|25.52|418
1648043100000|2022-03-23 13:45:00|25.78|25.62|25.87|25.71|25.88|25.72|25.77|25.61|374
1648043400000|2022-03-23 13:50:00|25.88|25.72|25.83|25.67|25.92|25.76|25.83|25.67|495
1648043700000|2022-03-23 13:55:00|25.84|25.68|25.79|25.63|25.84|25.68|25.64|25.48|566
1648044000000|2022-03-23 14:00:00|25.84|25.68|25.69|25.53|25.84|25.68|25.69|25.53|777
1648044300000|2022-03-23 14:05:00|25.67|25.51|25.57|25.41|25.69|25.53|25.56|25.4|552
1648044600000|2022-03-23 14:10:00|25.56|25.4|25.44|25.28|25.61|25.45|25.42|25.26|547
1648044900000|2022-03-23 14:15:00|25.42|25.26|25.46|25.3|25.46|25.3|25.36|25.2|368
1648045200000|2022-03-23 14:20:00|25.45|25.29|25.41|25.25|25.51|25.35|25.41|25.25|340
1648045500000|2022-03-23 14:25:00|25.42|25.26|25.46|25.3|25.54|25.38|25.41|25.25|229
1648045800000|2022-03-23 14:30:00|25.44|25.28|25.41|25.25|25.47|25.31|25.36|25.2|202
1648046100000|2022-03-23 14:35:00|25.36|25.2|25.41|25.25|25.41|25.25|25.36|25.2|170
1648046400000|2022-03-23 14:40:00|25.46|25.3|25.51|25.35|25.54|25.38|25.37|25.21|386
1648046700000|2022-03-23 14:45:00|25.52|25.36|25.56|25.4|25.64|25.48|25.52|25.36|308
1648047000000|2022-03-23 14:50:00|25.54|25.38|25.46|25.3|25.59|25.43|25.46|25.3|236
1648047300000|2022-03-23 14:55:00|25.47|25.31|25.46|25.3|25.51|25.35|25.42|25.26|356
1648047600000|2022-03-23 15:00:00|25.44|25.28|25.42|25.26|25.47|25.31|25.41|25.25|290
1648047900000|2022-03-23 15:05:00|25.46|25.3|25.49|25.33|25.51|25.35|25.42|25.26|248
1648048200000|2022-03-23 15:10:00|25.51|25.35|25.41|25.25|25.51|25.35|25.41|25.25|101
1648048500000|2022-03-23 15:15:00|25.42|25.26|25.41|25.25|25.46|25.3|25.37|25.21|132
1648048800000|2022-03-23 15:20:00|25.39|25.23|25.32|25.16|25.41|25.25|25.28|25.12|370
1648049100000|2022-03-23 15:25:00|25.3|25.14|25.3|25.14|25.32|25.16|25.28|25.12|354
1648049400000|2022-03-23 15:30:00|25.32|25.16|25.32|25.16|25.32|25.16|25.28|25.12|108
1648049700000|2022-03-23 15:35:00|25.28|25.12|25.28|25.12|25.32|25.16|25.27|25.11|144
1648050000000|2022-03-23 15:40:00|25.23|25.07|25.22|25.06|25.32|25.16|25.22|25.06|206
1648050300000|2022-03-23 15:45:00|25.23|25.07|25.27|25.11|25.27|25.11|25.22|25.06|344
1648050600000|2022-03-23 15:50:00|25.25|25.09|25.23|25.07|25.27|25.11|25.18|25.02|288
1648050900000|2022-03-23 15:55:00|25.21|25.05|25.2|25.04|25.23|25.07|25.18|25.02|68
1648051200000|2022-03-23 16:00:00|25.19|25.03|25.18|25.02|25.22|25.06|25.13|24.97|201
1648051500000|2022-03-23 16:05:00|25.22|25.06|25.37|25.21|25.37|25.21|25.22|25.06|133
1648051800000|2022-03-23 16:10:00|25.42|25.26|25.42|25.26|25.51|25.35|25.4|25.24|157
1648052100000|2022-03-23 16:15:00|25.38|25.22|25.42|25.26|25.42|25.26|25.38|25.22|189
1648052400000|2022-03-23 16:20:00|25.38|25.22|25.47|25.31|25.48|25.32|25.38|25.22|262
1648052700000|2022-03-23 16:25:00|25.48|25.32|25.52|25.36|25.52|25.36|25.47|25.31|148
1648053000000|2022-03-23 16:30:00|25.5|25.34|25.48|25.32|25.52|25.36|25.47|25.31|253
1648053300000|2022-03-23 16:35:00|25.52|25.36|25.53|25.37|25.62|25.46|25.52|25.36|92
1648053600000|2022-03-23 16:40:00|25.57|25.41|25.76|25.6|25.76|25.6|25.53|25.37|156
1648053900000|2022-03-23 16:45:00|25.75|25.59|25.71|25.55|25.76|25.6|25.71|25.55|261
1648054200000|2022-03-23 16:50:00|25.74|25.58|25.66|25.5|25.76|25.6|25.62|25.46|168
1648054500000|2022-03-23 16:55:00|25.67|25.51|25.62|25.46|25.71|25.55|25.62|25.46|157
1648054800000|2022-03-23 17:00:00|25.66|25.5|25.71|25.55|25.75|25.59|25.62|25.46|297
1648055100000|2022-03-23 17:05:00|25.73|25.57|25.62|25.46|25.73|25.57|25.61|25.45|112
1648055400000|2022-03-23 17:10:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|117
1648055700000|2022-03-23 17:15:00|25.61|25.45|25.66|25.5|25.71|25.55|25.61|25.45|135
1648056000000|2022-03-23 17:20:00|25.68|25.52|25.79|25.63|25.79|25.63|25.66|25.5|152
1648056300000|2022-03-23 17:25:00|25.81|25.65|25.94|25.78|25.94|25.78|25.79|25.63|219
1648056600000|2022-03-23 17:30:00|25.98|25.82|25.85|25.69|25.98|25.82|25.84|25.68|220
1648056900000|2022-03-23 17:35:00|25.86|25.7|25.9|25.74|25.9|25.74|25.85|25.69|128
1648057200000|2022-03-23 17:40:00|25.94|25.78|25.95|25.79|25.98|25.82|25.9|25.74|203
1648057500000|2022-03-23 17:45:00|25.94|25.78|25.95|25.79|25.98|25.82|25.94|25.78|143
1648057800000|2022-03-23 17:50:00|25.96|25.8|25.81|25.65|25.98|25.82|25.81|25.65|328
1648058100000|2022-03-23 17:55:00|25.77|25.61|25.77|25.61|25.81|25.65|25.77|25.61|117
1648058400000|2022-03-23 18:00:00|25.81|25.65|25.72|25.56|25.81|25.65|25.72|25.56|104
1648058700000|2022-03-23 18:05:00|25.77|25.61|25.86|25.7|25.86|25.7|25.77|25.61|244
1648059000000|2022-03-23 18:10:00|25.87|25.71|25.84|25.68|25.91|25.75|25.82|25.66|329
1648059300000|2022-03-23 18:15:00|25.86|25.7|25.77|25.61|25.87|25.71|25.75|25.59|252
1648059600000|2022-03-23 18:20:00|25.74|25.58|25.72|25.56|25.77|25.61|25.69|25.53|279
1648059900000|2022-03-23 18:25:00|25.7|25.54|25.54|25.38|25.72|25.56|25.54|25.38|398
1648060200000|2022-03-23 18:30:00|25.55|25.39|25.59|25.43|25.59|25.43|25.5|25.34|177
1648060500000|2022-03-23 18:35:00|25.55|25.39|25.45|25.29|25.59|25.43|25.45|25.29|411
1648060800000|2022-03-23 18:40:00|25.44|25.28|25.45|25.29|25.5|25.34|25.44|25.28|277
1648061100000|2022-03-23 18:45:00|25.42|25.26|25.35|25.19|25.44|25.28|25.35|25.19|224
1648061400000|2022-03-23 18:50:00|25.39|25.23|25.3|25.14|25.4|25.24|25.3|25.14|435
1648061700000|2022-03-23 18:55:00|25.26|25.1|25.4|25.24|25.41|25.25|25.26|25.1|634
1648062000000|2022-03-23 19:00:00|25.41|25.25|25.31|25.15|25.45|25.29|25.26|25.1|249
1648062300000|2022-03-23 19:05:00|25.36|25.2|25.5|25.34|25.5|25.34|25.32|25.16|381
1648062600000|2022-03-23 19:10:00|25.49|25.33|25.45|25.29|25.54|25.38|25.45|25.29|333
1648062900000|2022-03-23 19:15:00|25.47|25.31|25.5|25.34|25.5|25.34|25.43|25.27|105
1648063200000|2022-03-23 19:20:00|25.54|25.38|25.36|25.2|25.54|25.38|25.36|25.2|149
1648063500000|2022-03-23 19:25:00|25.38|25.22|25.36|25.2|25.38|25.22|25.31|25.15|88
1648063800000|2022-03-23 19:30:00|25.4|25.24|25.31|25.15|25.4|25.24|25.26|25.1|291
1648064100000|2022-03-23 19:35:00|25.33|25.17|25.31|25.15|25.35|25.19|25.26|25.1|241
1648064400000|2022-03-23 19:40:00|25.35|25.19|25.22|25.06|25.45|25.29|25.21|25.05|544
1648064700000|2022-03-23 19:45:00|25.2|25.04|25.22|25.06|25.26|25.1|25.17|25.01|400
1648065000000|2022-03-23 19:50:00|25.25|25.09|25.39|25.23|25.4|25.24|25.22|25.06|506
1648065300000|2022-03-23 19:55:00|25.35|25.19|25.19|25.03|25.44|25.28|25.19|25.03|1652
1648065600000|2022-03-23 20:00:00|25.22|25.06|25.37|25.21|25.37|25.21|25.22|25.06|898
1648065900000|2022-03-23 20:05:00|25.39|25.23|25.42|25.26|25.42|25.26|25.37|25.21|160
1648066200000|2022-03-23 20:10:00|25.46|25.3|25.47|25.31|25.47|25.31|25.42|25.26|535
1648067400000|2022-03-23 20:30:00|||||||||12
1648067700000|2022-03-23 20:35:00|||||||||4
1648068300000|2022-03-23 20:45:00|25.42|25.26|25.43|25.27|25.43|25.27|25.42|25.26|34
1648068600000|2022-03-23 20:50:00|25.44|25.28|25.43|25.27|25.44|25.28|25.43|25.27|8
1648068900000|2022-03-23 20:55:00|25.44|25.28|25.43|25.27|25.44|25.28|25.43|25.27|74
1648072800000|2022-03-23 22:00:00|25.49|25.24|25.46|25.3|25.49|25.3|25.43|25.24|6
1648073100000|2022-03-23 22:05:00|||||||||3
1648073400000|2022-03-23 22:10:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|6
1648073700000|2022-03-23 22:15:00|25.39|25.23|25.39|25.23|25.39|25.23|25.39|25.23|2
1648074000000|2022-03-23 22:20:00|25.41|25.25|25.39|25.23|25.41|25.25|25.39|25.23|2
1648074300000|2022-03-23 22:25:00|25.38|25.22|25.38|25.22|25.38|25.22|25.38|25.22|24
1648074900000|2022-03-23 22:35:00|25.39|25.23|25.39|25.23|25.41|25.25|25.38|25.22|2
1648075200000|2022-03-23 22:40:00|25.38|25.22|25.41|25.25|25.41|25.25|25.38|25.22|0
1648075500000|2022-03-23 22:45:00|25.39|25.23|25.41|25.25|25.41|25.25|25.39|25.23|0
1648075800000|2022-03-23 22:50:00|||||||||2
1648076100000|2022-03-23 22:55:00|||||||||1
1648076400000|2022-03-23 23:00:00|25.38|25.22|25.38|25.22|25.41|25.25|25.38|25.22|12
1648076700000|2022-03-23 23:05:00|25.36|25.2|25.38|25.22|25.38|25.22|25.36|25.2|0
1648077000000|2022-03-23 23:10:00|25.36|25.2|25.28|25.12|25.38|25.22|25.28|25.12|8
1648077300000|2022-03-23 23:15:00|||||||||1
1648077900000|2022-03-23 23:25:00|||||||||1
1648078200000|2022-03-23 23:30:00|25.29|25.13|25.31|25.15|25.31|25.15|25.29|25.13|19
1648078500000|2022-03-23 23:35:00|25.29|25.13|25.29|25.13|25.31|25.15|25.29|25.13|0
1648078800000|2022-03-23 23:40:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|4
1648079100000|2022-03-23 23:45:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|6
1648079400000|2022-03-23 23:50:00|25.31|25.15|25.33|25.17|25.33|25.17|25.29|25.13|1
1648079700000|2022-03-23 23:55:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|16
1648080000000|2022-03-24 00:00:00|25.31|25.15|25.33|25.17|25.33|25.17|25.28|25.12|45
1648080300000|2022-03-24 00:05:00|25.29|25.13|25.28|25.12|25.33|25.17|25.28|25.12|10
1648080600000|2022-03-24 00:10:00|25.24|25.08|25.23|25.07|25.24|25.08|25.23|25.07|1
1648080900000|2022-03-24 00:15:00|25.19|25.03|25.23|25.07|25.23|25.07|25.19|25.03|10
1648081200000|2022-03-24 00:20:00|25.24|25.08|25.23|25.07|25.28|25.12|25.23|25.07|16
1648081500000|2022-03-24 00:25:00|25.24|25.08|25.33|25.17|25.33|25.17|25.24|25.08|12
1648081800000|2022-03-24 00:30:00|25.35|25.19|25.38|25.22|25.38|25.22|25.33|25.17|10
1648082100000|2022-03-24 00:35:00|25.37|25.21|25.38|25.22|25.4|25.24|25.35|25.19|7
1648082400000|2022-03-24 00:40:00|25.37|25.21|25.33|25.17|25.38|25.22|25.33|25.17|2
1648082700000|2022-03-24 00:45:00|25.36|25.2|25.33|25.17|25.37|25.21|25.33|25.17|3
1648083000000|2022-03-24 00:50:00|25.36|25.2|25.35|25.19|25.36|25.2|25.35|25.19|3
1648083300000|2022-03-24 00:55:00|25.36|25.2|25.33|25.17|25.36|25.2|25.33|25.17|1
1648083600000|2022-03-24 01:00:00|25.35|25.19|25.33|25.17|25.36|25.2|25.33|25.17|1
1648083900000|2022-03-24 01:05:00|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|0
1648084200000|2022-03-24 01:10:00|25.35|25.19|25.38|25.22|25.38|25.22|25.33|25.17|1
1648084500000|2022-03-24 01:15:00|25.37|25.21|25.42|25.26|25.42|25.26|25.37|25.21|8
1648084800000|2022-03-24 01:20:00|25.38|25.22|25.42|25.26|25.42|25.26|25.38|25.22|10
1648085100000|2022-03-24 01:25:00|25.44|25.28|25.46|25.3|25.47|25.31|25.42|25.26|26
1648085400000|2022-03-24 01:30:00|25.47|25.31|25.42|25.26|25.47|25.31|25.38|25.22|11
1648085700000|2022-03-24 01:35:00|25.4|25.24|25.33|25.17|25.42|25.26|25.33|25.17|13
1648086000000|2022-03-24 01:40:00|25.32|25.16|25.32|25.16|25.33|25.17|25.28|25.12|2
1648086300000|2022-03-24 01:45:00|25.33|25.17|25.37|25.21|25.37|25.21|25.32|25.16|5
1648086600000|2022-03-24 01:50:00|25.35|25.19|25.33|25.17|25.37|25.21|25.32|25.16|6
1648086900000|2022-03-24 01:55:00|25.32|25.16|25.33|25.17|25.35|25.19|25.28|25.12|3
1648087200000|2022-03-24 02:00:00|25.35|25.19|25.33|25.17|25.37|25.21|25.33|25.17|8
1648087500000|2022-03-24 02:05:00|25.35|25.19|25.33|25.17|25.35|25.19|25.33|25.17|0
1648087800000|2022-03-24 02:10:00|25.35|25.19|25.37|25.21|25.37|25.21|25.35|25.19|4
1648088100000|2022-03-24 02:15:00|25.35|25.19|25.33|25.17|25.37|25.21|25.33|25.17|0
1648088400000|2022-03-24 02:20:00|25.35|25.19|25.37|25.21|25.37|25.21|25.33|25.17|1
1648088700000|2022-03-24 02:25:00|25.35|25.19|25.37|25.21|25.37|25.21|25.33|25.17|0
1648089000000|2022-03-24 02:30:00|25.33|25.17|25.28|25.12|25.35|25.19|25.28|25.12|6
1648089300000|2022-03-24 02:35:00|25.3|25.14|25.28|25.12|25.3|25.14|25.28|25.12|0
1648089600000|2022-03-24 02:40:00|25.32|25.16|25.28|25.12|25.32|25.16|25.28|25.12|7
1648089900000|2022-03-24 02:45:00|25.23|25.07|25.23|25.07|25.25|25.09|25.23|25.07|3
1648090200000|2022-03-24 02:50:00|25.25|25.09|25.28|25.12|25.28|25.12|25.23|25.07|5
1648090500000|2022-03-24 02:55:00|||||||||1
1648090800000|2022-03-24 03:00:00|25.27|25.11|25.28|25.12|25.32|25.16|25.27|25.11|9
1648091100000|2022-03-24 03:05:00|25.3|25.14|25.28|25.12|25.33|25.17|25.28|25.12|5
1648091400000|2022-03-24 03:10:00|25.23|25.07|25.28|25.12|25.28|25.12|25.23|25.07|5
1648091700000|2022-03-24 03:15:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|1
1648092300000|2022-03-24 03:25:00|||||||||1
1648092600000|2022-03-24 03:30:00|||||||||1
1648093500000|2022-03-24 03:45:00|25.32|25.16|25.28|25.12|25.32|25.16|25.28|25.12|11
1648093800000|2022-03-24 03:50:00|25.26|25.1|25.23|25.07|25.26|25.1|25.23|25.07|4
1648094100000|2022-03-24 03:55:00|25.21|25.05|25.18|25.02|25.21|25.05|25.18|25.02|16
1648094400000|2022-03-24 04:00:00|||||||||12
1648094700000|2022-03-24 04:05:00|||||||||6
1648095000000|2022-03-24 04:10:00|||||||||1
1648095300000|2022-03-24 04:15:00|25.13|24.97|25.15|24.99|25.15|24.99|25.13|24.97|10
1648095600000|2022-03-24 04:20:00|25.14|24.98|25.18|25.02|25.18|25.02|25.14|24.98|1
1648096200000|2022-03-24 04:30:00|25.16|25|25.18|25.02|25.18|25.02|25.16|25|13
1648096500000|2022-03-24 04:35:00|25.15|24.99|25.15|24.99|25.16|25|25.15|24.99|29
1648096800000|2022-03-24 04:40:00|25.16|25|25.15|24.99|25.16|25|25.15|24.99|17
1648097100000|2022-03-24 04:45:00|25.13|24.97|25.15|24.99|25.18|25.02|25.1|24.94|14
1648097400000|2022-03-24 04:50:00|25.16|25|25.18|25.02|25.18|25.02|25.15|24.99|3
1648097700000|2022-03-24 04:55:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|4
1648098000000|2022-03-24 05:00:00|25.1|24.94|25.13|24.97|25.14|24.98|25.1|24.94|19
1648098300000|2022-03-24 05:05:00|25.11|24.95|25.13|24.97|25.14|24.98|25.1|24.94|18
1648098600000|2022-03-24 05:10:00|25.11|24.95|25.1|24.94|25.13|24.97|25.1|24.94|12
1648098900000|2022-03-24 05:15:00|||||||||2
1648099200000|2022-03-24 05:20:00|||||||||2
1648099500000|2022-03-24 05:25:00|||||||||10
1648099800000|2022-03-24 05:30:00|25.09|24.93|25.05|24.89|25.09|24.93|25.05|24.89|55
1648100100000|2022-03-24 05:35:00|25.01|24.85|24.96|24.8|25.01|24.85|24.96|24.8|66
1648100400000|2022-03-24 05:40:00|25|24.84|24.96|24.8|25|24.84|24.96|24.8|34
1648100700000|2022-03-24 05:45:00|24.92|24.76|24.92|24.76|24.94|24.78|24.91|24.75|36
1648101000000|2022-03-24 05:50:00|24.93|24.77|24.96|24.8|24.96|24.8|24.93|24.77|44
1648101300000|2022-03-24 05:55:00|24.91|24.75|24.96|24.8|24.96|24.8|24.91|24.75|16
1648101600000|2022-03-24 06:00:00|24.94|24.78|24.91|24.75|24.96|24.8|24.91|24.75|7
1648101900000|2022-03-24 06:05:00|24.93|24.77|24.96|24.8|24.96|24.8|24.91|24.75|12
1648102200000|2022-03-24 06:10:00|||||||||13
1648102500000|2022-03-24 06:15:00|||||||||2
1648102800000|2022-03-24 06:20:00|||||||||27
1648103100000|2022-03-24 06:25:00|||||||||1
1648103400000|2022-03-24 06:30:00|24.98|24.82|25.01|24.85|25.01|24.85|24.98|24.82|58
1648104300000|2022-03-24 06:45:00|||||||||4
1648104600000|2022-03-24 06:50:00|25.03|24.87|25.06|24.9|25.06|24.9|25.03|24.87|18
1648105200000|2022-03-24 07:00:00|25.05|24.89|25.01|24.85|25.05|24.89|24.96|24.8|40
1648105500000|2022-03-24 07:05:00|25.06|24.9|25.06|24.9|25.1|24.94|25.05|24.89|32
1648105800000|2022-03-24 07:10:00|25.01|24.85|25.01|24.85|25.05|24.89|24.96|24.8|44
1648106100000|2022-03-24 07:15:00|24.99|24.83|24.96|24.8|25.01|24.85|24.96|24.8|10
1648106400000|2022-03-24 07:20:00|24.95|24.79|25.06|24.9|25.06|24.9|24.93|24.77|61
1648106700000|2022-03-24 07:25:00|25.05|24.89|25.01|24.85|25.06|24.9|25.01|24.85|7
1648107000000|2022-03-24 07:30:00|||||||||1
1648107300000|2022-03-24 07:35:00|25.05|24.89|25.05|24.89|25.06|24.9|25.01|24.85|31
1648107600000|2022-03-24 07:40:00|25.06|24.9|25.01|24.85|25.08|24.92|25.01|24.85|38
1648107900000|2022-03-24 07:45:00|25.03|24.87|25.06|24.9|25.06|24.9|25.01|24.85|12
1648108200000|2022-03-24 07:50:00|25.05|24.89|25.05|24.89|25.06|24.9|25.05|24.89|1
1648108500000|2022-03-24 07:55:00|25.06|24.9|25.05|24.89|25.06|24.9|25.01|24.85|7
1648108800000|2022-03-24 08:00:00|25.01|24.85|24.96|24.8|25.01|24.85|24.96|24.8|42
1648109100000|2022-03-24 08:05:00|24.95|24.79|25.01|24.85|25.01|24.85|24.91|24.75|39
1648109400000|2022-03-24 08:10:00|25|24.84|25.01|24.85|25.05|24.89|24.96|24.8|49
1648109700000|2022-03-24 08:15:00|25.03|24.87|25.01|24.85|25.03|24.87|24.96|24.8|39
1648110000000|2022-03-24 08:20:00|25|24.84|24.96|24.8|25.01|24.85|24.96|24.8|10
1648110300000|2022-03-24 08:25:00|||||||||4
1648110600000|2022-03-24 08:30:00|24.92|24.76|24.93|24.77|24.96|24.8|24.88|24.72|137
1648110900000|2022-03-24 08:35:00|24.91|24.75|24.93|24.77|24.93|24.77|24.88|24.72|16
1648111200000|2022-03-24 08:40:00|24.92|24.76|24.93|24.77|24.93|24.77|24.91|24.75|0
1648111500000|2022-03-24 08:45:00|24.96|24.8|24.95|24.79|24.97|24.81|24.93|24.77|50
1648111800000|2022-03-24 08:50:00|24.97|24.81|24.93|24.77|24.97|24.81|24.93|24.77|2
1648112100000|2022-03-24 08:55:00|24.95|24.79|24.93|24.77|24.95|24.79|24.93|24.77|8
1648112400000|2022-03-24 09:00:00|24.97|24.81|24.88|24.72|24.97|24.81|24.88|24.72|41
1648112700000|2022-03-24 09:05:00|24.93|24.77|24.93|24.77|24.93|24.77|24.88|24.72|17
1648113000000|2022-03-24 09:10:00|24.97|24.81|24.93|24.77|24.97|24.81|24.93|24.77|6
1648113300000|2022-03-24 09:15:00|24.91|24.75|24.9|24.74|24.93|24.77|24.88|24.72|41
1648113600000|2022-03-24 09:20:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|55
1648113900000|2022-03-24 09:25:00|24.95|24.79|24.97|24.81|24.97|24.81|24.93|24.77|10
1648114200000|2022-03-24 09:30:00|24.98|24.82|24.92|24.76|24.98|24.82|24.92|24.76|4
1648114500000|2022-03-24 09:35:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|0
1648114800000|2022-03-24 09:40:00|||||||||8
1648115100000|2022-03-24 09:45:00|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|11
1648115400000|2022-03-24 09:50:00|||||||||17
1648115700000|2022-03-24 09:55:00|||||||||34
1648116000000|2022-03-24 10:00:00|25.02|24.86|25.03|24.87|25.07|24.91|25.02|24.86|67
1648116300000|2022-03-24 10:05:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|43
1648116600000|2022-03-24 10:10:00|25.08|24.92|25.12|24.96|25.12|24.96|25.08|24.92|74
1648116900000|2022-03-24 10:15:00|25.17|25.01|25.12|24.96|25.17|25.01|25.1|24.94|131
1648117200000|2022-03-24 10:20:00|25.13|24.97|25.12|24.96|25.18|25.02|25.12|24.96|45
1648117500000|2022-03-24 10:25:00|25.15|24.99|25.13|24.97|25.15|24.99|25.12|24.96|41
1648117800000|2022-03-24 10:30:00|25.12|24.96|25.15|24.99|25.2|25.04|25.12|24.96|112
1648118100000|2022-03-24 10:35:00|25.17|25.01|25.2|25.04|25.2|25.04|25.15|24.99|31
1648118400000|2022-03-24 10:40:00|||||||||1
1648118700000|2022-03-24 10:45:00|25.18|25.02|25.2|25.04|25.2|25.04|25.17|25.01|17
1648119000000|2022-03-24 10:50:00|25.18|25.02|25.15|24.99|25.2|25.04|25.15|24.99|7
1648119300000|2022-03-24 10:55:00|25.16|25|25.15|24.99|25.2|25.04|25.15|24.99|30
1648119600000|2022-03-24 11:00:00|25.16|25|25.07|24.91|25.16|25|25.07|24.91|33
1648119900000|2022-03-24 11:05:00|25.1|24.94|24.97|24.81|25.1|24.94|24.92|24.76|77
1648120200000|2022-03-24 11:10:00|24.95|24.79|25.05|24.89|25.06|24.9|24.95|24.79|26
1648120500000|2022-03-24 11:15:00|25.04|24.88|25.02|24.86|25.05|24.89|25.02|24.86|5
1648120800000|2022-03-24 11:20:00|25|24.84|24.97|24.81|25|24.84|24.97|24.81|28
1648121100000|2022-03-24 11:25:00|24.99|24.83|24.97|24.81|25.02|24.86|24.97|24.81|38
1648121400000|2022-03-24 11:30:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|17
1648121700000|2022-03-24 11:35:00|25|24.84|25.02|24.86|25.02|24.86|24.97|24.81|5
1648122000000|2022-03-24 11:40:00|25.05|24.89|25.2|25.04|25.3|25.14|25.05|24.89|243
1648122300000|2022-03-24 11:45:00|25.17|25.01|25.15|24.99|25.2|25.04|25.15|24.99|19
1648122600000|2022-03-24 11:50:00|25.16|25|25.22|25.06|25.25|25.09|25.15|24.99|60
1648122900000|2022-03-24 11:55:00|25.24|25.08|25.15|24.99|25.24|25.08|25.15|24.99|55
1648123200000|2022-03-24 12:00:00|25.12|24.96|25.11|24.95|25.15|24.99|25.09|24.93|92
1648123500000|2022-03-24 12:05:00|25.12|24.96|25.15|24.99|25.15|24.99|25.1|24.94|1
1648123800000|2022-03-24 12:10:00|25.17|25.01|25.15|24.99|25.2|25.04|25.15|24.99|40
1648124100000|2022-03-24 12:15:00|25.17|25.01|25.15|24.99|25.2|25.04|25.15|24.99|18
1648124400000|2022-03-24 12:20:00|25.16|25|25.2|25.04|25.2|25.04|25.15|24.99|38
1648124700000|2022-03-24 12:25:00|25.19|25.03|25.2|25.04|25.22|25.06|25.17|25.01|20
1648125000000|2022-03-24 12:30:00|25.21|25.05|25.17|25.01|25.25|25.09|25.16|25|15
1648125300000|2022-03-24 12:35:00|25.16|25|25.16|25|25.19|25.03|25.12|24.96|14
1648125600000|2022-03-24 12:40:00|25.15|24.99|25.12|24.96|25.16|25|25.12|24.96|9
1648125900000|2022-03-24 12:45:00|25.15|24.99|25.12|24.96|25.15|24.99|25.12|24.96|37
1648126200000|2022-03-24 12:50:00|25.14|24.98|25.12|24.96|25.14|24.98|25.12|24.96|3
1648126500000|2022-03-24 12:55:00|25.14|24.98|25.17|25.01|25.17|25.01|25.14|24.98|6
1648126800000|2022-03-24 13:00:00|25.12|24.96|25.17|25.01|25.17|25.01|25.12|24.96|14
1648127100000|2022-03-24 13:05:00|25.15|24.99|25.12|24.96|25.17|25.01|25.12|24.96|21
1648127400000|2022-03-24 13:10:00|25.14|24.98|25.17|25.01|25.17|25.01|25.14|24.98|9
1648127700000|2022-03-24 13:15:00|||||||||3
1648128000000|2022-03-24 13:20:00|25.13|24.97|25.17|25.01|25.21|25.05|25.12|24.96|80
1648128300000|2022-03-24 13:25:00|25.12|24.96|25.21|25.05|25.22|25.06|25.12|24.96|99
1648128600000|2022-03-24 13:30:00|25.19|25.03|25.41|25.25|25.41|25.25|25.17|25.01|440
1648128900000|2022-03-24 13:35:00|25.42|25.26|25.32|25.16|25.46|25.3|25.32|25.16|351
1648129200000|2022-03-24 13:40:00|25.34|25.18|25.25|25.09|25.37|25.21|25.18|25.02|427
1648129500000|2022-03-24 13:45:00|25.27|25.11|25.36|25.2|25.36|25.2|25.25|25.09|351
1648129800000|2022-03-24 13:50:00|25.41|25.25|25.31|25.15|25.46|25.3|25.23|25.07|566
1648130100000|2022-03-24 13:55:00|25.29|25.13|25.44|25.28|25.46|25.3|25.29|25.13|416
1648130400000|2022-03-24 14:00:00|25.46|25.3|25.27|25.11|25.46|25.3|25.24|25.08|532
1648130700000|2022-03-24 14:05:00|25.24|25.08|25.29|25.13|25.34|25.18|25.19|25.03|255
1648131000000|2022-03-24 14:10:00|25.3|25.14|25.37|25.21|25.42|25.26|25.29|25.13|298
1648131300000|2022-03-24 14:15:00|25.35|25.19|25.51|25.35|25.51|25.35|25.34|25.18|265
1648131600000|2022-03-24 14:20:00|25.47|25.31|25.47|25.31|25.51|25.35|25.42|25.26|257
1648131900000|2022-03-24 14:25:00|25.42|25.26|25.42|25.26|25.51|25.35|25.4|25.24|157
1648132200000|2022-03-24 14:30:00|25.44|25.28|25.29|25.13|25.47|25.31|25.24|25.08|210
1648132500000|2022-03-24 14:35:00|25.3|25.14|25.29|25.13|25.34|25.18|25.27|25.11|243
1648132800000|2022-03-24 14:40:00|25.34|25.18|25.19|25.03|25.34|25.18|25.19|25.03|228
1648133100000|2022-03-24 14:45:00|25.15|24.99|25.19|25.03|25.2|25.04|25.14|24.98|248
1648133400000|2022-03-24 14:50:00|25.24|25.08|25.17|25.01|25.27|25.11|25.15|24.99|179
1648133700000|2022-03-24 14:55:00|25.15|24.99|25.19|25.03|25.22|25.06|25.14|24.98|143
1648134000000|2022-03-24 15:00:00|25.15|24.99|25.14|24.98|25.19|25.03|25|24.84|577
1648134300000|2022-03-24 15:05:00|25.12|24.96|25.09|24.93|25.14|24.98|25.09|24.93|129
1648134600000|2022-03-24 15:10:00|25.1|24.94|24.97|24.81|25.14|24.98|24.95|24.79|353
1648134900000|2022-03-24 15:15:00|24.95|24.79|24.85|24.69|24.97|24.81|24.85|24.69|320
1648135200000|2022-03-24 15:20:00|24.87|24.71|24.85|24.69|24.9|24.74|24.85|24.69|131
1648135500000|2022-03-24 15:25:00|24.82|24.66|24.75|24.59|24.82|24.66|24.72|24.56|470
1648135800000|2022-03-24 15:30:00|24.73|24.57|24.72|24.56|24.77|24.61|24.72|24.56|295
1648136100000|2022-03-24 15:35:00|24.73|24.57|24.67|24.51|24.75|24.59|24.63|24.47|232
1648136400000|2022-03-24 15:40:00|24.63|24.47|24.57|24.41|24.63|24.47|24.53|24.37|284
1648136700000|2022-03-24 15:45:00|24.58|24.42|24.62|24.46|24.62|24.46|24.57|24.41|271
1648137000000|2022-03-24 15:50:00|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|158
1648137300000|2022-03-24 15:55:00|24.53|24.37|24.52|24.36|24.57|24.41|24.52|24.36|190
1648137600000|2022-03-24 16:00:00|24.48|24.32|24.65|24.49|24.67|24.51|24.47|24.31|362
1648137900000|2022-03-24 16:05:00|24.66|24.5|24.7|24.54|24.7|24.54|24.65|24.49|235
1648138200000|2022-03-24 16:10:00|24.67|24.51|24.7|24.54|24.7|24.54|24.66|24.5|326
1648138500000|2022-03-24 16:15:00|||||||||135
1648138800000|2022-03-24 16:20:00|24.68|24.52|24.7|24.54|24.7|24.54|24.65|24.49|75
1648139100000|2022-03-24 16:25:00|24.69|24.53|24.84|24.68|24.84|24.68|24.65|24.49|329
1648139400000|2022-03-24 16:30:00|24.82|24.66|24.94|24.78|24.94|24.78|24.8|24.64|135
1648139700000|2022-03-24 16:35:00|24.96|24.8|24.84|24.68|24.96|24.8|24.8|24.64|197
1648140000000|2022-03-24 16:40:00|24.85|24.69|24.85|24.69|24.89|24.73|24.84|24.68|46
1648140300000|2022-03-24 16:45:00|24.89|24.73|24.9|24.74|24.94|24.78|24.87|24.71|137
1648140600000|2022-03-24 16:50:00|24.89|24.73|24.85|24.69|24.9|24.74|24.85|24.69|22
1648140900000|2022-03-24 16:55:00|24.87|24.71|24.85|24.69|24.89|24.73|24.84|24.68|77
1648141200000|2022-03-24 17:00:00|24.82|24.66|24.9|24.74|24.9|24.74|24.8|24.64|240
1648141500000|2022-03-24 17:05:00|24.89|24.73|24.89|24.73|24.9|24.74|24.85|24.69|122
1648141800000|2022-03-24 17:10:00|24.85|24.69|24.89|24.73|24.89|24.73|24.85|24.69|109
1648142100000|2022-03-24 17:15:00|24.85|24.69|24.84|24.68|24.85|24.69|24.84|24.68|104
1648142400000|2022-03-24 17:20:00|24.85|24.69|24.89|24.73|24.89|24.73|24.84|24.68|162
1648142700000|2022-03-24 17:25:00|24.85|24.69|24.84|24.68|24.85|24.69|24.84|24.68|48
1648143000000|2022-03-24 17:30:00|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|82
1648143300000|2022-03-24 17:35:00|24.87|24.71|24.84|24.68|24.89|24.73|24.84|24.68|72
1648143600000|2022-03-24 17:40:00|24.82|24.66|24.8|24.64|24.84|24.68|24.79|24.63|93
1648143900000|2022-03-24 17:45:00|24.84|24.68|24.8|24.64|24.84|24.68|24.8|24.64|133
1648144200000|2022-03-24 17:50:00|24.77|24.61|24.77|24.61|24.8|24.64|24.75|24.59|238
1648144500000|2022-03-24 17:55:00|24.8|24.64|24.77|24.61|24.8|24.64|24.75|24.59|123
1648144800000|2022-03-24 18:00:00|24.75|24.59|24.67|24.51|24.77|24.61|24.67|24.51|161
1648145100000|2022-03-24 18:05:00|24.7|24.54|24.67|24.51|24.72|24.56|24.67|24.51|195
1648145400000|2022-03-24 18:10:00|24.7|24.54|24.75|24.59|24.8|24.64|24.69|24.53|107
1648145700000|2022-03-24 18:15:00|24.76|24.6|24.8|24.64|24.8|24.64|24.76|24.6|128
1648146000000|2022-03-24 18:20:00|24.77|24.61|24.77|24.61|24.8|24.64|24.77|24.61|196
1648146300000|2022-03-24 18:25:00|24.75|24.59|24.76|24.6|24.81|24.65|24.75|24.59|137
1648146600000|2022-03-24 18:30:00|24.72|24.56|24.74|24.58|24.77|24.61|24.72|24.56|242
1648146900000|2022-03-24 18:35:00|24.72|24.56|24.71|24.55|24.77|24.61|24.67|24.51|158
1648147200000|2022-03-24 18:40:00|24.69|24.53|24.72|24.56|24.76|24.6|24.69|24.53|157
1648147500000|2022-03-24 18:45:00|24.76|24.6|24.72|24.56|24.77|24.61|24.72|24.56|136
1648147800000|2022-03-24 18:50:00|24.69|24.53|24.64|24.48|24.69|24.53|24.63|24.47|145
1648148100000|2022-03-24 18:55:00|24.67|24.51|24.64|24.48|24.67|24.51|24.64|24.48|195
1648148400000|2022-03-24 19:00:00|24.67|24.51|24.67|24.51|24.72|24.56|24.64|24.48|298
1648148700000|2022-03-24 19:05:00|24.68|24.52|24.54|24.38|24.68|24.52|24.5|24.34|160
1648149000000|2022-03-24 19:10:00|24.55|24.39|24.55|24.39|24.55|24.39|24.5|24.34|180
1648149300000|2022-03-24 19:15:00|24.53|24.37|24.55|24.39|24.55|24.39|24.5|24.34|73
1648149600000|2022-03-24 19:20:00|24.53|24.37|24.5|24.34|24.55|24.39|24.5|24.34|101
1648149900000|2022-03-24 19:25:00|||||||||71
1648150200000|2022-03-24 19:30:00|24.54|24.38|24.55|24.39|24.55|24.39|24.5|24.34|141
1648150500000|2022-03-24 19:35:00|24.52|24.36|24.55|24.39|24.55|24.39|24.5|24.34|281
1648150800000|2022-03-24 19:40:00|24.52|24.36|24.55|24.39|24.59|24.43|24.5|24.34|178
1648151100000|2022-03-24 19:45:00|24.52|24.36|24.54|24.38|24.55|24.39|24.5|24.34|312
1648151400000|2022-03-24 19:50:00|24.5|24.34|24.55|24.39|24.55|24.39|24.49|24.33|381
1648151700000|2022-03-24 19:55:00|24.59|24.43|24.63|24.47|24.72|24.56|24.55|24.39|2098
1648152000000|2022-03-24 20:00:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|850
1648152300000|2022-03-24 20:05:00|24.63|24.47|24.7|24.54|24.7|24.54|24.63|24.47|534
1648152600000|2022-03-24 20:10:00|24.67|24.51|24.7|24.54|24.75|24.59|24.67|24.51|798
1648153800000|2022-03-24 20:30:00|||||||||13
1648154100000|2022-03-24 20:35:00|||||||||16
1648154400000|2022-03-24 20:40:00|24.65|24.49|24.65|24.49|24.67|24.51|24.65|24.49|106
1648154700000|2022-03-24 20:45:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|34
1648155000000|2022-03-24 20:50:00|||||||||7
1648155300000|2022-03-24 20:55:00|||||||||56
1648159200000|2022-03-24 22:00:00|24.58|24.42|24.69|24.53|24.69|24.53|24.58|24.42|5
1648159500000|2022-03-24 22:05:00|||||||||8
1648159800000|2022-03-24 22:10:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|10
1648160100000|2022-03-24 22:15:00|24.7|24.54|24.72|24.56|24.72|24.56|24.69|24.53|16
1648160400000|2022-03-24 22:20:00|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|0
1648160700000|2022-03-24 22:25:00|24.7|24.54|24.72|24.56|24.72|24.56|24.69|24.53|22
1648161000000|2022-03-24 22:30:00|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|0
1648161300000|2022-03-24 22:35:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|27
1648161600000|2022-03-24 22:40:00|||||||||7
1648162200000|2022-03-24 22:50:00|||||||||1
1648162500000|2022-03-24 22:55:00|||||||||7
1648162800000|2022-03-24 23:00:00|||||||||7
1648163100000|2022-03-24 23:05:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|3
1648163400000|2022-03-24 23:10:00|24.74|24.58|24.77|24.61|24.77|24.61|24.74|24.58|12
1648163700000|2022-03-24 23:15:00|24.72|24.56|24.72|24.56|24.74|24.58|24.72|24.56|26
1648164000000|2022-03-24 23:20:00|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|12
1648164300000|2022-03-24 23:25:00|24.73|24.57|24.77|24.61|24.77|24.61|24.72|24.56|17
1648164600000|2022-03-24 23:30:00|24.75|24.59|24.75|24.59|24.77|24.61|24.75|24.59|0
1648164900000|2022-03-24 23:35:00|24.77|24.61|24.77|24.61|24.77|24.61|24.73|24.57|0
1648165200000|2022-03-24 23:40:00|24.76|24.6|24.72|24.56|24.77|24.61|24.72|24.56|2
1648165500000|2022-03-24 23:45:00|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|0
1648166100000|2022-03-24 23:55:00|||||||||11
1648166400000|2022-03-25 00:00:00|24.77|24.61|24.77|24.61|24.77|24.61|24.72|24.56|5
1648166700000|2022-03-25 00:05:00|24.79|24.63|24.77|24.61|24.81|24.65|24.76|24.6|12
1648167000000|2022-03-25 00:10:00|24.79|24.63|24.81|24.65|24.81|24.65|24.76|24.6|4
1648167300000|2022-03-25 00:15:00|24.82|24.66|24.81|24.65|24.86|24.7|24.81|24.65|14
1648167600000|2022-03-25 00:20:00|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|1
1648167900000|2022-03-25 00:25:00|24.81|24.65|24.81|24.65|24.82|24.66|24.81|24.65|3
1648168200000|2022-03-25 00:30:00|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|4
1648168500000|2022-03-25 00:35:00|24.79|24.63|24.77|24.61|24.81|24.65|24.74|24.58|5
1648168800000|2022-03-25 00:40:00|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1648169100000|2022-03-25 00:45:00|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1648169400000|2022-03-25 00:50:00|24.81|24.65|24.77|24.61|24.81|24.65|24.77|24.61|9
1648169700000|2022-03-25 00:55:00|24.76|24.6|24.77|24.61|24.79|24.63|24.76|24.6|1
1648170000000|2022-03-25 01:00:00|24.79|24.63|24.77|24.61|24.81|24.65|24.76|24.6|4
1648170300000|2022-03-25 01:05:00|24.79|24.63|24.77|24.61|24.81|24.65|24.76|24.6|3
1648170600000|2022-03-25 01:10:00|24.76|24.6|24.76|24.6|24.77|24.61|24.72|24.56|9
1648170900000|2022-03-25 01:15:00|24.77|24.61|24.77|24.61|24.77|24.61|24.76|24.6|0
1648171200000|2022-03-25 01:20:00|24.79|24.63|24.77|24.61|24.81|24.65|24.77|24.61|3
1648171500000|2022-03-25 01:25:00|24.76|24.6|24.72|24.56|24.77|24.61|24.72|24.56|1
1648171800000|2022-03-25 01:30:00|24.74|24.58|24.76|24.6|24.77|24.61|24.72|24.56|3
1648172100000|2022-03-25 01:35:00|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|9
1648172400000|2022-03-25 01:40:00|24.76|24.6|24.73|24.57|24.78|24.62|24.72|24.56|5
1648172700000|2022-03-25 01:45:00|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|1
1648173000000|2022-03-25 01:50:00|24.71|24.55|24.54|24.38|24.71|24.55|24.54|24.38|41
1648173300000|2022-03-25 01:55:00|24.56|24.4|24.63|24.47|24.63|24.47|24.54|24.38|38
1648173600000|2022-03-25 02:00:00|||||||||12
1648173900000|2022-03-25 02:05:00|24.66|24.5|24.63|24.47|24.66|24.5|24.63|24.47|12
1648174200000|2022-03-25 02:10:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|4
1648174500000|2022-03-25 02:15:00|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|4
1648174800000|2022-03-25 02:20:00|24.66|24.5|24.68|24.52|24.68|24.52|24.66|24.5|1
1648175100000|2022-03-25 02:25:00|24.71|24.55|24.68|24.52|24.73|24.57|24.68|24.52|8
1648175400000|2022-03-25 02:30:00|24.69|24.53|24.68|24.52|24.73|24.57|24.68|24.52|8
1648175700000|2022-03-25 02:35:00|24.71|24.55|24.68|24.52|24.73|24.57|24.68|24.52|21
1648176000000|2022-03-25 02:40:00|24.69|24.53|24.73|24.57|24.73|24.57|24.68|24.52|13
1648176300000|2022-03-25 02:45:00|24.72|24.56|24.72|24.56|24.73|24.57|24.69|24.53|3
1648176600000|2022-03-25 02:50:00|24.71|24.55|24.71|24.55|24.73|24.57|24.68|24.52|6
1648176900000|2022-03-25 02:55:00|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|1
1648177200000|2022-03-25 03:00:00|||||||||15
1648177500000|2022-03-25 03:05:00|||||||||1
1648177800000|2022-03-25 03:10:00|24.71|24.55|24.72|24.56|24.73|24.57|24.68|24.52|7
1648178100000|2022-03-25 03:15:00|24.71|24.55|24.73|24.57|24.74|24.58|24.71|24.55|4
1648178400000|2022-03-25 03:20:00|24.74|24.58|24.73|24.57|24.76|24.6|24.73|24.57|8
1648178700000|2022-03-25 03:25:00|24.72|24.56|24.73|24.57|24.73|24.57|24.71|24.55|14
1648179000000|2022-03-25 03:30:00|24.72|24.56|24.73|24.57|24.73|24.57|24.71|24.55|3
1648179600000|2022-03-25 03:40:00|24.76|24.6|24.76|24.6|24.77|24.61|24.73|24.57|11
1648179900000|2022-03-25 03:45:00|24.75|24.59|24.75|24.59|24.76|24.6|24.73|24.57|10
1648180200000|2022-03-25 03:50:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|0
1648180500000|2022-03-25 03:55:00|||||||||1
1648181100000|2022-03-25 04:05:00|||||||||28
1648181400000|2022-03-25 04:10:00|24.71|24.55|24.72|24.56|24.72|24.56|24.68|24.52|16
1648181700000|2022-03-25 04:15:00|24.73|24.57|24.72|24.56|24.73|24.57|24.71|24.55|1
1648182000000|2022-03-25 04:20:00|24.71|24.55|24.73|24.57|24.73|24.57|24.71|24.55|2
1648182300000|2022-03-25 04:25:00|24.72|24.56|24.68|24.52|24.72|24.56|24.68|24.52|12
1648182900000|2022-03-25 04:35:00|||||||||3
1648183500000|2022-03-25 04:45:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|3
1648183800000|2022-03-25 04:50:00|24.66|24.5|24.68|24.52|24.68|24.52|24.63|24.47|11
1648184100000|2022-03-25 04:55:00|24.64|24.48|24.63|24.47|24.64|24.48|24.58|24.42|88
1648184400000|2022-03-25 05:00:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|2
1648184700000|2022-03-25 05:05:00|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|14
1648185000000|2022-03-25 05:10:00|24.65|24.49|24.63|24.47|24.68|24.52|24.63|24.47|2
1648185300000|2022-03-25 05:15:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|5
1648185600000|2022-03-25 05:20:00|24.67|24.51|24.63|24.47|24.68|24.52|24.63|24.47|2
1648185900000|2022-03-25 05:25:00|24.61|24.45|24.66|24.5|24.68|24.52|24.61|24.45|13
1648186200000|2022-03-25 05:30:00|24.68|24.52|24.68|24.52|24.71|24.55|24.66|24.5|1
1648186500000|2022-03-25 05:35:00|24.7|24.54|24.68|24.52|24.71|24.55|24.68|24.52|17
1648186800000|2022-03-25 05:40:00|24.7|24.54|24.71|24.55|24.71|24.55|24.68|24.52|4
1648187100000|2022-03-25 05:45:00|24.7|24.54|24.68|24.52|24.7|24.54|24.68|24.52|2
1648187400000|2022-03-25 05:50:00|||||||||2
1648187700000|2022-03-25 05:55:00|24.67|24.51|24.65|24.49|24.68|24.52|24.63|24.47|8
1648188000000|2022-03-25 06:00:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|4
1648188600000|2022-03-25 06:10:00|24.6|24.44|24.63|24.47|24.63|24.47|24.58|24.42|12
1648188900000|2022-03-25 06:15:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|9
1648189200000|2022-03-25 06:20:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|9
1648189800000|2022-03-25 06:30:00|24.64|24.48|24.68|24.52|24.68|24.52|24.63|24.47|5
1648190100000|2022-03-25 06:35:00|||||||||3
1648190400000|2022-03-25 06:40:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|11
1648191000000|2022-03-25 06:50:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|12
1648191300000|2022-03-25 06:55:00|24.7|24.54|24.67|24.51|24.72|24.56|24.67|24.51|10
1648191600000|2022-03-25 07:00:00|24.68|24.52|24.68|24.52|24.72|24.56|24.68|24.52|5
1648191900000|2022-03-25 07:05:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|22
1648192200000|2022-03-25 07:10:00|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|6
1648192500000|2022-03-25 07:15:00|24.7|24.54|24.77|24.61|24.77|24.61|24.68|24.52|56
1648192800000|2022-03-25 07:20:00|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|34
1648193100000|2022-03-25 07:25:00|24.78|24.62|24.78|24.62|24.82|24.66|24.77|24.61|14
1648193400000|2022-03-25 07:30:00|24.77|24.61|24.77|24.61|24.78|24.62|24.77|24.61|0
1648193700000|2022-03-25 07:35:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|7
1648194000000|2022-03-25 07:40:00|||||||||11
1648194300000|2022-03-25 07:45:00|24.73|24.57|24.77|24.61|24.77|24.61|24.73|24.57|12
1648194600000|2022-03-25 07:50:00|24.73|24.57|24.77|24.61|24.77|24.61|24.73|24.57|13
1648194900000|2022-03-25 07:55:00|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|12
1648195200000|2022-03-25 08:00:00|24.73|24.57|24.82|24.66|24.82|24.66|24.72|24.56|61
1648195500000|2022-03-25 08:05:00|24.83|24.67|24.87|24.71|24.87|24.71|24.82|24.66|94
1648195800000|2022-03-25 08:10:00|24.9|24.74|24.87|24.71|24.97|24.81|24.87|24.71|284
1648196100000|2022-03-25 08:15:00|24.88|24.72|24.87|24.71|24.88|24.72|24.87|24.71|18
1648196400000|2022-03-25 08:20:00|24.83|24.67|24.87|24.71|24.87|24.71|24.82|24.66|82
1648196700000|2022-03-25 08:25:00|24.83|24.67|24.82|24.66|24.87|24.71|24.82|24.66|19
1648197000000|2022-03-25 08:30:00|24.83|24.67|24.82|24.66|24.87|24.71|24.78|24.62|41
1648197300000|2022-03-25 08:35:00|24.78|24.62|24.82|24.66|24.82|24.66|24.78|24.62|12
1648197600000|2022-03-25 08:40:00|24.8|24.64|24.73|24.57|24.82|24.66|24.73|24.57|30
1648197900000|2022-03-25 08:45:00|24.75|24.59|24.78|24.62|24.78|24.62|24.73|24.57|12
1648198200000|2022-03-25 08:50:00|24.77|24.61|24.73|24.57|24.77|24.61|24.73|24.57|47
1648198500000|2022-03-25 08:55:00|24.74|24.58|24.75|24.59|24.77|24.61|24.74|24.58|13
1648198800000|2022-03-25 09:00:00|24.77|24.61|24.79|24.63|24.87|24.71|24.69|24.53|99
1648199100000|2022-03-25 09:05:00|24.8|24.64|24.84|24.68|24.84|24.68|24.79|24.63|6
1648199400000|2022-03-25 09:10:00|24.82|24.66|24.79|24.63|24.84|24.68|24.79|24.63|26
1648199700000|2022-03-25 09:15:00|24.8|24.64|24.74|24.58|24.8|24.64|24.74|24.58|4
1648200000000|2022-03-25 09:20:00|24.75|24.59|24.74|24.58|24.75|24.59|24.74|24.58|16
1648200300000|2022-03-25 09:25:00|24.75|24.59|24.79|24.63|24.79|24.63|24.74|24.58|12
1648200600000|2022-03-25 09:30:00|24.74|24.58|24.8|24.64|24.82|24.66|24.74|24.58|66
1648200900000|2022-03-25 09:35:00|24.82|24.66|24.74|24.58|24.82|24.66|24.74|24.58|17
1648201500000|2022-03-25 09:45:00|24.72|24.56|24.69|24.53|24.72|24.56|24.67|24.51|27
1648201800000|2022-03-25 09:50:00|24.68|24.52|24.67|24.51|24.69|24.53|24.64|24.48|93
1648202100000|2022-03-25 09:55:00|24.68|24.52|24.67|24.51|24.69|24.53|24.65|24.49|7
1648202400000|2022-03-25 10:00:00|24.68|24.52|24.7|24.54|24.7|24.54|24.64|24.48|10
1648202700000|2022-03-25 10:05:00|24.69|24.53|24.69|24.53|24.7|24.54|24.69|24.53|0
1648203000000|2022-03-25 10:10:00|||||||||7
1648203600000|2022-03-25 10:20:00|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|1
1648203900000|2022-03-25 10:25:00|||||||||6
1648204500000|2022-03-25 10:35:00|||||||||1
1648204800000|2022-03-25 10:40:00|||||||||13
1648205100000|2022-03-25 10:45:00|||||||||17
1648205400000|2022-03-25 10:50:00|24.65|24.49|24.64|24.48|24.65|24.49|24.64|24.48|6
1648205700000|2022-03-25 10:55:00|24.62|24.46|24.59|24.43|24.64|24.48|24.59|24.43|34
1648206000000|2022-03-25 11:00:00|24.6|24.44|24.64|24.48|24.64|24.48|24.59|24.43|40
1648206300000|2022-03-25 11:05:00|24.62|24.46|24.62|24.46|24.64|24.48|24.6|24.44|13
1648206600000|2022-03-25 11:10:00|24.6|24.44|24.67|24.51|24.67|24.51|24.59|24.43|70
1648206900000|2022-03-25 11:15:00|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|5
1648207200000|2022-03-25 11:20:00|24.62|24.46|24.59|24.43|24.64|24.48|24.59|24.43|13
1648207500000|2022-03-25 11:25:00|24.57|24.41|24.54|24.38|24.59|24.43|24.54|24.38|168
1648207800000|2022-03-25 11:30:00|24.55|24.39|24.54|24.38|24.59|24.43|24.54|24.38|77
1648208100000|2022-03-25 11:35:00|24.56|24.4|24.59|24.43|24.59|24.43|24.54|24.38|6
1648208400000|2022-03-25 11:40:00|24.57|24.41|24.55|24.39|24.59|24.43|24.55|24.39|14
1648208700000|2022-03-25 11:45:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|4
1648209000000|2022-03-25 11:50:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|6
1648209300000|2022-03-25 11:55:00|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|31
1648209600000|2022-03-25 12:00:00|24.46|24.3|24.46|24.3|24.48|24.32|24.46|24.3|91
1648209900000|2022-03-25 12:05:00|||||||||52
1648210200000|2022-03-25 12:10:00|24.42|24.26|24.42|24.26|24.44|24.28|24.42|24.26|43
1648210500000|2022-03-25 12:15:00|24.44|24.28|24.42|24.26|24.46|24.3|24.42|24.26|45
1648210800000|2022-03-25 12:20:00|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|11
1648211100000|2022-03-25 12:25:00|||||||||14
1648211400000|2022-03-25 12:30:00|24.46|24.3|24.46|24.3|24.47|24.31|24.42|24.26|24
1648211700000|2022-03-25 12:35:00|24.47|24.31|24.47|24.31|24.47|24.31|24.46|24.3|45
1648212000000|2022-03-25 12:40:00|24.49|24.33|24.42|24.26|24.49|24.33|24.42|24.26|39
1648212300000|2022-03-25 12:45:00|||||||||18
1648212600000|2022-03-25 12:50:00|||||||||12
1648212900000|2022-03-25 12:55:00|||||||||16
1648213200000|2022-03-25 13:00:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|69
1648213500000|2022-03-25 13:05:00|24.44|24.28|24.47|24.31|24.47|24.31|24.42|24.26|101
1648213800000|2022-03-25 13:10:00|||||||||25
1648214100000|2022-03-25 13:15:00|24.52|24.36|24.52|24.36|24.52|24.36|24.49|24.33|38
1648214400000|2022-03-25 13:20:00|24.49|24.33|24.52|24.36|24.57|24.41|24.49|24.33|71
1648214700000|2022-03-25 13:25:00|24.56|24.4|24.54|24.38|24.57|24.41|24.52|24.36|86
1648215000000|2022-03-25 13:30:00|24.52|24.36|24.61|24.45|24.62|24.46|24.52|24.36|475
1648215300000|2022-03-25 13:35:00|24.57|24.41|24.66|24.5|24.66|24.5|24.56|24.4|502
1648215600000|2022-03-25 13:40:00|24.69|24.53|24.66|24.5|24.74|24.58|24.64|24.48|169
1648215900000|2022-03-25 13:45:00|24.65|24.49|24.52|24.36|24.66|24.5|24.47|24.31|626
1648216200000|2022-03-25 13:50:00|24.51|24.35|24.47|24.31|24.52|24.36|24.47|24.31|364
1648216500000|2022-03-25 13:55:00|24.52|24.36|24.57|24.41|24.57|24.41|24.47|24.31|301
1648216800000|2022-03-25 14:00:00|24.56|24.4|24.61|24.45|24.66|24.5|24.56|24.4|447
1648217100000|2022-03-25 14:05:00|24.59|24.43|24.47|24.31|24.61|24.45|24.47|24.31|345
1648217400000|2022-03-25 14:10:00|24.42|24.26|24.37|24.21|24.47|24.31|24.32|24.16|676
1648217700000|2022-03-25 14:15:00|24.34|24.18|24.24|24.08|24.37|24.21|24.24|24.08|556
1648218000000|2022-03-25 14:20:00|24.19|24.03|24.14|23.98|24.24|24.08|24.11|23.95|407
1648218300000|2022-03-25 14:25:00|24.15|23.99|24.29|24.13|24.31|24.15|24.14|23.98|373
1648218600000|2022-03-25 14:30:00|24.26|24.1|24.24|24.08|24.29|24.13|24.24|24.08|440
1648218900000|2022-03-25 14:35:00|24.22|24.06|24.26|24.1|24.26|24.1|24.21|24.05|343
1648219200000|2022-03-25 14:40:00|24.29|24.13|24.22|24.06|24.29|24.13|24.22|24.06|404
1648219500000|2022-03-25 14:45:00|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|175
1648219800000|2022-03-25 14:50:00|24.31|24.15|24.29|24.13|24.31|24.15|24.26|24.1|259
1648220100000|2022-03-25 14:55:00|24.27|24.11|24.31|24.15|24.31|24.15|24.26|24.1|132
1648220400000|2022-03-25 15:00:00|24.26|24.1|24.39|24.23|24.39|24.23|24.26|24.1|228
1648220700000|2022-03-25 15:05:00|24.43|24.27|24.67|24.51|24.68|24.52|24.43|24.27|316
1648221000000|2022-03-25 15:10:00|24.66|24.5|24.76|24.6|24.81|24.65|24.66|24.5|511
1648221300000|2022-03-25 15:15:00|24.78|24.62|24.81|24.65|24.81|24.65|24.68|24.52|459
1648221600000|2022-03-25 15:20:00|24.84|24.68|24.93|24.77|24.94|24.78|24.81|24.65|549
1648221900000|2022-03-25 15:25:00|24.89|24.73|24.98|24.82|25.08|24.92|24.89|24.73|805
1648222200000|2022-03-25 15:30:00|24.99|24.83|25.11|24.95|25.16|25|24.98|24.82|522
1648222500000|2022-03-25 15:35:00|25.09|24.93|25.08|24.92|25.13|24.97|25.03|24.87|312
1648222800000|2022-03-25 15:40:00|25.06|24.9|24.89|24.73|25.08|24.92|24.89|24.73|249
1648223100000|2022-03-25 15:45:00|24.93|24.77|25.03|24.87|25.03|24.87|24.93|24.77|328
1648223400000|2022-03-25 15:50:00|25.01|24.85|24.98|24.82|25.03|24.87|24.89|24.73|153
1648223700000|2022-03-25 15:55:00|24.99|24.83|25.06|24.9|25.11|24.95|24.98|24.82|323
1648224000000|2022-03-25 16:00:00|25.05|24.89|25.03|24.87|25.11|24.95|25.03|24.87|222
1648224300000|2022-03-25 16:05:00|24.98|24.82|24.8|24.64|24.98|24.82|24.8|24.64|377
1648224600000|2022-03-25 16:10:00|24.83|24.67|24.75|24.59|24.83|24.67|24.71|24.55|345
1648224900000|2022-03-25 16:15:00|24.71|24.55|24.71|24.55|24.8|24.64|24.71|24.55|137
1648225200000|2022-03-25 16:20:00|24.68|24.52|24.71|24.55|24.75|24.59|24.66|24.5|300
1648225500000|2022-03-25 16:25:00|24.7|24.54|24.75|24.59|24.8|24.64|24.66|24.5|988
1648225800000|2022-03-25 16:30:00|24.78|24.62|24.75|24.59|24.85|24.69|24.75|24.59|437
1648226100000|2022-03-25 16:35:00|24.77|24.61|24.93|24.77|24.93|24.77|24.76|24.6|231
1648226400000|2022-03-25 16:40:00|24.91|24.75|24.93|24.77|24.93|24.77|24.85|24.69|367
1648226700000|2022-03-25 16:45:00|24.91|24.75|24.88|24.72|24.93|24.77|24.85|24.69|221
1648227000000|2022-03-25 16:50:00|24.89|24.73|24.88|24.72|24.93|24.77|24.76|24.6|292
1648227300000|2022-03-25 16:55:00|24.89|24.73|24.8|24.64|24.97|24.81|24.8|24.64|270
1648227600000|2022-03-25 17:00:00|24.82|24.66|24.81|24.65|24.9|24.74|24.8|24.64|257
1648227900000|2022-03-25 17:05:00|24.83|24.67|24.81|24.65|24.88|24.72|24.8|24.64|416
1648228200000|2022-03-25 17:10:00|24.85|24.69|24.9|24.74|24.93|24.77|24.85|24.69|371
1648228500000|2022-03-25 17:15:00|24.89|24.73|24.7|24.54|24.89|24.73|24.7|24.54|265
1648228800000|2022-03-25 17:20:00|24.75|24.59|24.78|24.62|24.8|24.64|24.75|24.59|210
1648229100000|2022-03-25 17:25:00|24.75|24.59|24.83|24.67|24.83|24.67|24.75|24.59|151
1648229400000|2022-03-25 17:30:00|24.8|24.64|24.75|24.59|24.83|24.67|24.75|24.59|133
1648229700000|2022-03-25 17:35:00|24.78|24.62|24.75|24.59|24.78|24.62|24.75|24.59|181
1648230000000|2022-03-25 17:40:00|24.76|24.6|24.7|24.54|24.8|24.64|24.7|24.54|440
1648230300000|2022-03-25 17:45:00|24.75|24.59|24.71|24.55|24.75|24.59|24.7|24.54|146
1648230600000|2022-03-25 17:50:00|24.7|24.54|24.66|24.5|24.7|24.54|24.61|24.45|176
1648230900000|2022-03-25 17:55:00|24.65|24.49|24.53|24.37|24.66|24.5|24.53|24.37|214
1648231200000|2022-03-25 18:00:00|24.55|24.39|24.53|24.37|24.58|24.42|24.46|24.3|442
1648231500000|2022-03-25 18:05:00|24.51|24.35|24.45|24.29|24.53|24.37|24.45|24.29|132
1648231800000|2022-03-25 18:10:00|24.43|24.27|24.43|24.27|24.48|24.32|24.4|24.24|179
1648232100000|2022-03-25 18:15:00|24.41|24.25|24.4|24.24|24.43|24.27|24.4|24.24|342
1648232400000|2022-03-25 18:20:00|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|244
1648232700000|2022-03-25 18:25:00|24.31|24.15|24.26|24.1|24.31|24.15|24.25|24.09|324
1648233000000|2022-03-25 18:30:00|24.23|24.07|24.25|24.09|24.26|24.1|24.18|24.02|430
1648233300000|2022-03-25 18:35:00|24.26|24.1|24.25|24.09|24.26|24.1|24.21|24.05|186
1648233600000|2022-03-25 18:40:00|24.33|24.17|24.3|24.14|24.38|24.22|24.28|24.12|600
1648233900000|2022-03-25 18:45:00|24.25|24.09|24.3|24.14|24.35|24.19|24.25|24.09|136
1648234200000|2022-03-25 18:50:00|24.31|24.15|24.28|24.12|24.35|24.19|24.26|24.1|233
1648234500000|2022-03-25 18:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|200
1648234800000|2022-03-25 19:00:00|24.27|24.11|24.4|24.24|24.45|24.29|24.26|24.1|183
1648235100000|2022-03-25 19:05:00|24.41|24.25|24.45|24.29|24.5|24.34|24.41|24.25|264
1648235400000|2022-03-25 19:10:00|24.43|24.27|24.33|24.17|24.45|24.29|24.31|24.15|140
1648235700000|2022-03-25 19:15:00|24.32|24.16|24.42|24.26|24.45|24.29|24.32|24.16|120
1648236000000|2022-03-25 19:20:00|24.43|24.27|24.47|24.31|24.5|24.34|24.42|24.26|318
1648236300000|2022-03-25 19:25:00|24.46|24.3|24.52|24.36|24.55|24.39|24.42|24.26|256
1648236600000|2022-03-25 19:30:00|24.53|24.37|24.5|24.34|24.65|24.49|24.48|24.32|483
1648236900000|2022-03-25 19:35:00|24.51|24.35|24.52|24.36|24.53|24.37|24.45|24.29|147
1648237200000|2022-03-25 19:40:00|24.5|24.34|24.4|24.24|24.52|24.36|24.37|24.21|315
1648237500000|2022-03-25 19:45:00|24.37|24.21|24.27|24.11|24.37|24.21|24.27|24.11|260
1648237800000|2022-03-25 19:50:00|24.3|24.14|24.17|24.01|24.32|24.16|24.17|24.01|232
1648238100000|2022-03-25 19:55:00|24.18|24.02|24.02|23.86|24.18|24.02|23.97|23.81|1914
1648238400000|2022-03-25 20:00:00|24.05|23.89|24.08|23.92|24.12|23.96|24.05|23.89|472
1648238700000|2022-03-25 20:05:00|24.12|23.96|24.12|23.96|24.12|23.96|24.08|23.92|190
1648239000000|2022-03-25 20:10:00|24.11|23.95|24.1|23.94|24.13|23.97|24.07|23.91|625
1648240200000|2022-03-25 20:30:00|24.1|23.94|24.1|23.94|24.13|23.97|24.1|23.94|28
1648240500000|2022-03-25 20:35:00|24.12|23.96|24.13|23.97|24.13|23.97|24.1|23.94|26
1648240800000|2022-03-25 20:40:00|24.12|23.96|24.12|23.96|24.12|23.96|24.1|23.94|48
1648241100000|2022-03-25 20:45:00|24.1|23.94|24.1|23.94|24.13|23.97|24.1|23.94|10
1648241400000|2022-03-25 20:50:00|||||||||2
1648241700000|2022-03-25 20:55:00|24.11|23.95|24.13|23.97|24.13|23.97|24.11|23.95|62
1648418400000|2022-03-27 22:00:00|24.23|24.07|24.12|23.96|24.24|24.08|24.09|23.93|43
1648418700000|2022-03-27 22:05:00|24.14|23.98|24.11|23.95|24.15|23.99|24.11|23.95|5
1648419000000|2022-03-27 22:10:00|24.13|23.97|24.15|23.99|24.18|24.02|24.11|23.95|7
1648419300000|2022-03-27 22:15:00|24.18|24.02|24.2|24.04|24.22|24.06|24.15|23.99|4
1648419600000|2022-03-27 22:20:00|24.22|24.06|24.25|24.09|24.25|24.09|24.2|24.04|3
1648419900000|2022-03-27 22:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1648420200000|2022-03-27 22:30:00|24.23|24.07|24.27|24.11|24.28|24.12|24.23|24.07|6
1648420500000|2022-03-27 22:35:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1648420800000|2022-03-27 22:40:00|24.28|24.12|24.3|24.14|24.32|24.16|24.28|24.12|5
1648421100000|2022-03-27 22:45:00|24.32|24.16|24.3|24.14|24.33|24.17|24.29|24.13|1
1648421400000|2022-03-27 22:50:00|24.32|24.16|24.29|24.13|24.33|24.17|24.29|24.13|6
1648421700000|2022-03-27 22:55:00|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|3
1648422000000|2022-03-27 23:00:00|24.32|24.16|24.3|24.14|24.32|24.16|24.28|24.12|3
1648422300000|2022-03-27 23:05:00|24.32|24.16|24.32|24.16|24.32|24.16|24.28|24.12|2
1648422600000|2022-03-27 23:10:00|24.33|24.17|24.33|24.17|24.36|24.2|24.32|24.16|12
1648422900000|2022-03-27 23:15:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|11
1648423200000|2022-03-27 23:20:00|||||||||2
1648423500000|2022-03-27 23:25:00|24.36|24.2|24.35|24.19|24.36|24.2|24.33|24.17|4
1648423800000|2022-03-27 23:30:00|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|1
1648424100000|2022-03-27 23:35:00|24.36|24.2|24.35|24.19|24.37|24.21|24.35|24.19|0
1648424400000|2022-03-27 23:40:00|24.36|24.2|24.37|24.21|24.37|24.21|24.33|24.17|0
1648424700000|2022-03-27 23:45:00|24.36|24.2|24.37|24.21|24.37|24.21|24.35|24.19|0
1648425000000|2022-03-27 23:50:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|0
1648425300000|2022-03-27 23:55:00|24.37|24.21|24.46|24.3|24.46|24.3|24.36|24.2|15
1648425600000|2022-03-28 00:00:00|24.5|24.34|24.5|24.34|24.54|24.38|24.46|24.3|66
1648425900000|2022-03-28 00:05:00|24.51|24.35|24.46|24.3|24.51|24.35|24.46|24.3|23
1648426200000|2022-03-28 00:10:00|24.48|24.32|24.45|24.29|24.48|24.32|24.44|24.28|30
1648426500000|2022-03-28 00:15:00|24.44|24.28|24.41|24.25|24.46|24.3|24.41|24.25|10
1648427100000|2022-03-28 00:25:00|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|4
1648427400000|2022-03-28 00:30:00|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|2
1648427700000|2022-03-28 00:35:00|24.44|24.28|24.43|24.27|24.46|24.3|24.41|24.25|8
1648428000000|2022-03-28 00:40:00|24.44|24.28|24.41|24.25|24.45|24.29|24.4|24.24|7
1648428300000|2022-03-28 00:45:00|24.44|24.28|24.46|24.3|24.46|24.3|24.41|24.25|14
1648428600000|2022-03-28 00:50:00|24.44|24.28|24.46|24.3|24.48|24.32|24.44|24.28|29
1648428900000|2022-03-28 00:55:00|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|6
1648429200000|2022-03-28 01:00:00|24.54|24.38|24.5|24.34|24.54|24.38|24.5|24.34|17
1648429500000|2022-03-28 01:05:00|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|1
1648429800000|2022-03-28 01:10:00|24.46|24.3|24.49|24.33|24.49|24.33|24.45|24.29|6
1648430100000|2022-03-28 01:15:00|||||||||1
1648430400000|2022-03-28 01:20:00|||||||||3
1648430700000|2022-03-28 01:25:00|24.51|24.35|24.5|24.34|24.54|24.38|24.5|24.34|8
1648431000000|2022-03-28 01:30:00|24.52|24.36|24.53|24.37|24.54|24.38|24.49|24.33|18
1648431300000|2022-03-28 01:35:00|24.52|24.36|24.49|24.33|24.54|24.38|24.49|24.33|25
1648431600000|2022-03-28 01:40:00|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|1
1648431900000|2022-03-28 01:45:00|24.53|24.37|24.54|24.38|24.54|24.38|24.49|24.33|3
1648432200000|2022-03-28 01:50:00|24.49|24.33|24.49|24.33|24.51|24.35|24.46|24.3|33
1648432500000|2022-03-28 01:55:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|2
1648432800000|2022-03-28 02:00:00|24.48|24.32|24.45|24.29|24.5|24.34|24.45|24.29|6
1648433100000|2022-03-28 02:05:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|6
1648433400000|2022-03-28 02:10:00|24.45|24.29|24.45|24.29|24.46|24.3|24.41|24.25|18
1648433700000|2022-03-28 02:15:00|24.46|24.3|24.48|24.32|24.5|24.34|24.45|24.29|3
1648434000000|2022-03-28 02:20:00|24.47|24.31|24.5|24.34|24.52|24.36|24.47|24.31|2
1648434300000|2022-03-28 02:25:00|24.51|24.35|24.51|24.35|24.52|24.36|24.5|24.34|9
1648434600000|2022-03-28 02:30:00|24.55|24.39|24.51|24.35|24.55|24.39|24.5|24.34|8
1648434900000|2022-03-28 02:35:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1648435200000|2022-03-28 02:40:00|24.48|24.32|24.45|24.29|24.48|24.32|24.43|24.27|4
1648435500000|2022-03-28 02:45:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|1
1648435800000|2022-03-28 02:50:00|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|5
1648436100000|2022-03-28 02:55:00|24.43|24.27|24.45|24.29|24.45|24.29|24.42|24.26|4
1648436400000|2022-03-28 03:00:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|1
1648437300000|2022-03-28 03:15:00|||||||||1
1648437600000|2022-03-28 03:20:00|24.43|24.27|24.43|24.27|24.43|24.27|24.42|24.26|2
1648437900000|2022-03-28 03:25:00|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|0
1648438200000|2022-03-28 03:30:00|24.45|24.29|24.42|24.26|24.45|24.29|24.42|24.26|4
1648438500000|2022-03-28 03:35:00|24.45|24.29|24.45|24.29|24.45|24.29|24.43|24.27|4
1648439100000|2022-03-28 03:45:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|2
1648439400000|2022-03-28 03:50:00|24.42|24.26|24.5|24.34|24.5|24.34|24.42|24.26|2
1648440300000|2022-03-28 04:05:00|||||||||3
1648441200000|2022-03-28 04:20:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|18
1648441500000|2022-03-28 04:25:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|3
1648441800000|2022-03-28 04:30:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|2
1648442100000|2022-03-28 04:35:00|24.46|24.3|24.42|24.26|24.46|24.3|24.42|24.26|15
1648442700000|2022-03-28 04:45:00|24.45|24.29|24.42|24.26|24.45|24.29|24.42|24.26|24
1648443000000|2022-03-28 04:50:00|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|3
1648443300000|2022-03-28 04:55:00|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|0
1648443600000|2022-03-28 05:00:00|24.45|24.29|24.45|24.29|24.47|24.31|24.45|24.29|0
1648443900000|2022-03-28 05:05:00|24.46|24.3|24.5|24.34|24.5|24.34|24.45|24.29|22
1648444200000|2022-03-28 05:10:00|||||||||14
1648444500000|2022-03-28 05:15:00|24.51|24.35|24.5|24.34|24.51|24.35|24.5|24.34|4
1648444800000|2022-03-28 05:20:00|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|1
1648445100000|2022-03-28 05:25:00|24.46|24.3|24.46|24.3|24.47|24.31|24.46|24.3|0
1648445400000|2022-03-28 05:30:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1648445700000|2022-03-28 05:35:00|24.5|24.34|24.5|24.34|24.55|24.39|24.5|24.34|21
1648446000000|2022-03-28 05:40:00|24.53|24.37|24.55|24.39|24.55|24.39|24.5|24.34|6
1648446300000|2022-03-28 05:45:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|5
1648446600000|2022-03-28 05:50:00|||||||||7
1648446900000|2022-03-28 05:55:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|4
1648447200000|2022-03-28 06:00:00|24.53|24.37|24.55|24.39|24.55|24.39|24.5|24.34|15
1648447500000|2022-03-28 06:05:00|24.58|24.42|24.58|24.42|24.6|24.44|24.57|24.41|6
1648447800000|2022-03-28 06:10:00|24.59|24.43|24.55|24.39|24.6|24.44|24.55|24.39|7
1648448100000|2022-03-28 06:15:00|24.54|24.38|24.55|24.39|24.55|24.39|24.54|24.38|5
1648448400000|2022-03-28 06:20:00|24.54|24.38|24.5|24.34|24.55|24.39|24.49|24.33|26
1648448700000|2022-03-28 06:25:00|24.51|24.35|24.5|24.34|24.55|24.39|24.5|24.34|57
1648449000000|2022-03-28 06:30:00|24.51|24.35|24.47|24.31|24.51|24.35|24.47|24.31|30
1648449300000|2022-03-28 06:35:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|0
1648449600000|2022-03-28 06:40:00|24.49|24.33|24.47|24.31|24.5|24.34|24.47|24.31|0
1648449900000|2022-03-28 06:45:00|24.49|24.33|24.5|24.34|24.5|24.34|24.47|24.31|7
1648450200000|2022-03-28 06:50:00|24.51|24.35|24.5|24.34|24.52|24.36|24.49|24.33|1
1648450500000|2022-03-28 06:55:00|24.49|24.33|24.5|24.34|24.52|24.36|24.49|24.33|14
1648450800000|2022-03-28 07:00:00|24.49|24.33|24.37|24.21|24.5|24.34|24.37|24.21|44
1648451100000|2022-03-28 07:05:00|24.4|24.24|24.37|24.21|24.41|24.25|24.29|24.13|48
1648451400000|2022-03-28 07:10:00|24.4|24.24|24.42|24.26|24.45|24.29|24.37|24.21|30
1648451700000|2022-03-28 07:15:00|24.41|24.25|24.42|24.26|24.45|24.29|24.37|24.21|13
1648452000000|2022-03-28 07:20:00|24.44|24.28|24.41|24.25|24.45|24.29|24.37|24.21|41
1648452300000|2022-03-28 07:25:00|24.4|24.24|24.32|24.16|24.4|24.24|24.31|24.15|33
1648452600000|2022-03-28 07:30:00|24.29|24.13|24.28|24.12|24.32|24.16|24.27|24.11|32
1648452900000|2022-03-28 07:35:00|24.29|24.13|24.33|24.17|24.34|24.18|24.28|24.12|30
1648453200000|2022-03-28 07:40:00|24.34|24.18|24.33|24.17|24.37|24.21|24.32|24.16|23
1648453500000|2022-03-28 07:45:00|24.32|24.16|24.37|24.21|24.37|24.21|24.32|24.16|9
1648453800000|2022-03-28 07:50:00|24.36|24.2|24.33|24.17|24.37|24.21|24.32|24.16|11
1648454100000|2022-03-28 07:55:00|24.34|24.18|24.31|24.15|24.37|24.21|24.29|24.13|22
1648454400000|2022-03-28 08:00:00|24.32|24.16|24.37|24.21|24.38|24.22|24.31|24.15|5
1648454700000|2022-03-28 08:05:00|24.39|24.23|24.41|24.25|24.42|24.26|24.39|24.23|35
1648455000000|2022-03-28 08:10:00|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|8
1648455300000|2022-03-28 08:15:00|24.37|24.21|24.32|24.16|24.37|24.21|24.32|24.16|74
1648455600000|2022-03-28 08:20:00|24.33|24.17|24.37|24.21|24.42|24.26|24.33|24.17|146
1648455900000|2022-03-28 08:25:00|24.36|24.2|24.36|24.2|24.4|24.24|24.35|24.19|11
1648456200000|2022-03-28 08:30:00|24.37|24.21|24.4|24.24|24.4|24.24|24.37|24.21|21
1648456500000|2022-03-28 08:35:00|24.39|24.23|24.32|24.16|24.4|24.24|24.32|24.16|9
1648456800000|2022-03-28 08:40:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|3
1648457100000|2022-03-28 08:45:00|24.29|24.13|24.28|24.12|24.29|24.13|24.24|24.08|57
1648457400000|2022-03-28 08:50:00|24.29|24.13|24.3|24.14|24.33|24.17|24.28|24.12|99
1648457700000|2022-03-28 08:55:00|24.28|24.12|24.25|24.09|24.29|24.13|24.25|24.09|15
1648458000000|2022-03-28 09:00:00|24.26|24.1|24.33|24.17|24.33|24.17|24.26|24.1|9
1648458300000|2022-03-28 09:05:00|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|23
1648458600000|2022-03-28 09:10:00|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|21
1648458900000|2022-03-28 09:15:00|24.41|24.25|24.43|24.27|24.43|24.27|24.38|24.22|8
1648459200000|2022-03-28 09:20:00|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|10
1648459500000|2022-03-28 09:25:00|24.38|24.22|24.38|24.22|24.41|24.25|24.38|24.22|10
1648459800000|2022-03-28 09:30:00|||||||||3
1648460100000|2022-03-28 09:35:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|11
1648460400000|2022-03-28 09:40:00|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|13
1648460700000|2022-03-28 09:45:00|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|0
1648461000000|2022-03-28 09:50:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|51
1648461300000|2022-03-28 09:55:00|24.33|24.17|24.38|24.22|24.38|24.22|24.33|24.17|72
1648461600000|2022-03-28 10:00:00|24.34|24.18|24.33|24.17|24.41|24.25|24.33|24.17|18
1648461900000|2022-03-28 10:05:00|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|2
1648462200000|2022-03-28 10:10:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|14
1648462500000|2022-03-28 10:15:00|24.3|24.14|24.31|24.15|24.33|24.17|24.28|24.12|9
1648462800000|2022-03-28 10:20:00|24.33|24.17|24.3|24.14|24.33|24.17|24.28|24.12|2
1648463100000|2022-03-28 10:25:00|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|6
1648463400000|2022-03-28 10:30:00|24.33|24.17|24.35|24.19|24.35|24.19|24.3|24.14|30
1648463700000|2022-03-28 10:35:00|24.31|24.15|24.31|24.15|24.33|24.17|24.31|24.15|2
1648464000000|2022-03-28 10:40:00|24.3|24.14|24.3|24.14|24.3|24.14|24.28|24.12|5
1648464300000|2022-03-28 10:45:00|24.29|24.13|24.28|24.12|24.29|24.13|24.25|24.09|3
1648464600000|2022-03-28 10:50:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|2
1648464900000|2022-03-28 10:55:00|24.33|24.17|24.3|24.14|24.33|24.17|24.29|24.13|19
1648465200000|2022-03-28 11:00:00|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|10
1648465500000|2022-03-28 11:05:00|24.22|24.06|24.21|24.05|24.22|24.06|24.2|24.04|13
1648465800000|2022-03-28 11:10:00|24.2|24.04|24.2|24.04|24.22|24.06|24.18|24.02|38
1648466100000|2022-03-28 11:15:00|24.18|24.02|24.15|23.99|24.2|24.04|24.15|23.99|21
1648466400000|2022-03-28 11:20:00|24.16|24|24.17|24.01|24.18|24.02|24.15|23.99|15
1648466700000|2022-03-28 11:25:00|||||||||16
1648467000000|2022-03-28 11:30:00|24.12|23.96|24.15|23.99|24.17|24.01|24.12|23.96|9
1648467300000|2022-03-28 11:35:00|24.16|24|24.15|23.99|24.16|24|24.12|23.96|22
1648467600000|2022-03-28 11:40:00|24.2|24.04|24.2|24.04|24.2|24.04|24.18|24.02|10
1648467900000|2022-03-28 11:45:00|24.16|24|24.15|23.99|24.18|24.02|24.15|23.99|23
1648468200000|2022-03-28 11:50:00|24.16|24|24.15|23.99|24.2|24.04|24.15|23.99|16
1648468500000|2022-03-28 11:55:00|||||||||2
1648468800000|2022-03-28 12:00:00|24.16|24|24.15|23.99|24.17|24.01|24.15|23.99|15
1648469100000|2022-03-28 12:05:00|||||||||7
1648469400000|2022-03-28 12:10:00|24.17|24.01|24.15|23.99|24.2|24.04|24.15|23.99|50
1648469700000|2022-03-28 12:15:00|24.17|24.01|24.2|24.04|24.2|24.04|24.15|23.99|73
1648470000000|2022-03-28 12:20:00|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|32
1648470300000|2022-03-28 12:25:00|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|29
1648470600000|2022-03-28 12:30:00|||||||||1
1648470900000|2022-03-28 12:35:00|||||||||3
1648471200000|2022-03-28 12:40:00|24.27|24.11|24.33|24.17|24.38|24.22|24.25|24.09|42
1648471500000|2022-03-28 12:45:00|24.35|24.19|24.33|24.17|24.37|24.21|24.33|24.17|4
1648471800000|2022-03-28 12:50:00|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|68
1648472100000|2022-03-28 12:55:00|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|1
1648472400000|2022-03-28 13:00:00|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|8
1648472700000|2022-03-28 13:05:00|24.3|24.14|24.33|24.17|24.33|24.17|24.28|24.12|115
1648473000000|2022-03-28 13:10:00|24.34|24.18|24.33|24.17|24.38|24.22|24.33|24.17|45
1648473300000|2022-03-28 13:15:00|24.35|24.19|24.33|24.17|24.38|24.22|24.33|24.17|10
1648473600000|2022-03-28 13:20:00|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|22
1648473900000|2022-03-28 13:25:00|24.42|24.26|24.38|24.22|24.42|24.26|24.35|24.19|34
1648474200000|2022-03-28 13:30:00|24.37|24.21|24.43|24.27|24.48|24.32|24.3|24.14|461
1648474500000|2022-03-28 13:35:00|24.38|24.22|24.33|24.17|24.38|24.22|24.3|24.14|423
1648474800000|2022-03-28 13:40:00|24.3|24.14|24.35|24.19|24.35|24.19|24.28|24.12|137
1648475100000|2022-03-28 13:45:00|24.3|24.14|24.43|24.27|24.43|24.27|24.3|24.14|667
1648475400000|2022-03-28 13:50:00|24.42|24.26|24.35|24.19|24.43|24.27|24.3|24.14|716
1648475700000|2022-03-28 13:55:00|24.34|24.18|24.38|24.22|24.38|24.22|24.33|24.17|165
1648476000000|2022-03-28 14:00:00|24.4|24.24|24.61|24.45|24.63|24.47|24.4|24.24|476
1648476300000|2022-03-28 14:05:00|24.62|24.46|24.53|24.37|24.63|24.47|24.5|24.34|679
1648476600000|2022-03-28 14:10:00|24.5|24.34|24.49|24.33|24.53|24.37|24.45|24.29|287
1648476900000|2022-03-28 14:15:00|24.48|24.32|24.61|24.45|24.61|24.45|24.48|24.32|465
1648477200000|2022-03-28 14:20:00|24.64|24.48|24.69|24.53|24.74|24.58|24.64|24.48|524
1648477500000|2022-03-28 14:25:00|24.67|24.51|24.64|24.48|24.77|24.61|24.64|24.48|660
1648477800000|2022-03-28 14:30:00|24.65|24.49|24.74|24.58|24.79|24.63|24.61|24.45|808
1648478100000|2022-03-28 14:35:00|24.73|24.57|24.72|24.56|24.77|24.61|24.69|24.53|665
1648478400000|2022-03-28 14:40:00|24.71|24.55|24.66|24.5|24.74|24.58|24.61|24.45|644
1648478700000|2022-03-28 14:45:00|24.64|24.48|24.61|24.45|24.66|24.5|24.56|24.4|390
1648479000000|2022-03-28 14:50:00|24.59|24.43|24.56|24.4|24.61|24.45|24.53|24.37|263
1648479300000|2022-03-28 14:55:00|24.57|24.41|24.53|24.37|24.61|24.45|24.53|24.37|239
1648479600000|2022-03-28 15:00:00|24.5|24.34|24.84|24.68|24.94|24.78|24.5|24.34|1450
1648479900000|2022-03-28 15:05:00|24.86|24.7|24.89|24.73|24.94|24.78|24.81|24.65|475
1648480200000|2022-03-28 15:10:00|24.94|24.78|24.79|24.63|24.94|24.78|24.79|24.63|397
1648480500000|2022-03-28 15:15:00|24.81|24.65|24.84|24.68|24.89|24.73|24.79|24.63|208
1648480800000|2022-03-28 15:20:00|24.81|24.65|24.91|24.75|24.94|24.78|24.81|24.65|302
1648481100000|2022-03-28 15:25:00|24.94|24.78|24.94|24.78|24.99|24.83|24.91|24.75|632
1648481400000|2022-03-28 15:30:00|24.95|24.79|25.14|24.98|25.17|25.01|24.94|24.78|554
1648481700000|2022-03-28 15:35:00|25.18|25.02|25.09|24.93|25.19|25.03|25.05|24.89|333
1648482000000|2022-03-28 15:40:00|25.06|24.9|25.04|24.88|25.09|24.93|25.04|24.88|118
1648482300000|2022-03-28 15:45:00|25.05|24.89|25.27|25.11|25.27|25.11|25.05|24.89|855
1648482600000|2022-03-28 15:50:00|25.26|25.1|25.29|25.13|25.34|25.18|25.18|25.02|371
1648482900000|2022-03-28 15:55:00|25.27|25.11|25.29|25.13|25.32|25.16|25.24|25.08|457
1648483200000|2022-03-28 16:00:00|25.32|25.16|25.1|24.94|25.33|25.17|25.1|24.94|363
1648483500000|2022-03-28 16:05:00|25.12|24.96|25.15|24.99|25.2|25.04|25.1|24.94|164
1648483800000|2022-03-28 16:10:00|25.17|25.01|25.2|25.04|25.27|25.11|25.15|24.99|407
1648484100000|2022-03-28 16:15:00|25.21|25.05|25.28|25.12|25.32|25.16|25.2|25.04|197
1648484400000|2022-03-28 16:20:00|25.25|25.09|25.2|25.04|25.28|25.12|25.17|25.01|135
1648484700000|2022-03-28 16:25:00|25.23|25.07|25.2|25.04|25.25|25.09|25.2|25.04|125
1648485000000|2022-03-28 16:30:00|25.18|25.02|25.12|24.96|25.18|25.02|25.1|24.94|181
1648485300000|2022-03-28 16:35:00|25.1|24.94|25.02|24.86|25.12|24.96|25.02|24.86|234
1648485600000|2022-03-28 16:40:00|25.07|24.91|24.97|24.81|25.07|24.91|24.94|24.78|217
1648485900000|2022-03-28 16:45:00|24.99|24.83|24.94|24.78|25.02|24.86|24.94|24.78|158
1648486200000|2022-03-28 16:50:00|||||||||35
1648486500000|2022-03-28 16:55:00|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|40
1648486800000|2022-03-28 17:00:00|24.86|24.7|24.86|24.7|24.89|24.73|24.86|24.7|92
1648487100000|2022-03-28 17:05:00|24.81|24.65|24.81|24.65|24.83|24.67|24.76|24.6|269
1648487400000|2022-03-28 17:10:00|24.82|24.66|24.78|24.62|24.83|24.67|24.78|24.62|121
1648487700000|2022-03-28 17:15:00|24.75|24.59|24.78|24.62|24.78|24.62|24.73|24.57|185
1648488000000|2022-03-28 17:20:00|24.76|24.6|24.65|24.49|24.76|24.6|24.65|24.49|161
1648488300000|2022-03-28 17:25:00|24.62|24.46|24.62|24.46|24.65|24.49|24.57|24.41|288
1648488600000|2022-03-28 17:30:00|24.59|24.43|24.57|24.41|24.62|24.46|24.57|24.41|232
1648488900000|2022-03-28 17:35:00|||||||||39
1648489200000|2022-03-28 17:40:00|24.54|24.38|24.54|24.38|24.57|24.41|24.52|24.36|164
1648489500000|2022-03-28 17:45:00|24.49|24.33|24.52|24.36|24.54|24.38|24.49|24.33|232
1648489800000|2022-03-28 17:50:00|24.49|24.33|24.54|24.38|24.54|24.38|24.49|24.33|258
1648490100000|2022-03-28 17:55:00|24.57|24.41|24.57|24.41|24.59|24.43|24.57|24.41|169
1648490400000|2022-03-28 18:00:00|24.59|24.43|24.54|24.38|24.59|24.43|24.49|24.33|209
1648490700000|2022-03-28 18:05:00|24.57|24.41|24.49|24.33|24.59|24.43|24.49|24.33|135
1648491000000|2022-03-28 18:10:00|24.46|24.3|24.46|24.3|24.54|24.38|24.44|24.28|311
1648491300000|2022-03-28 18:15:00|24.49|24.33|24.41|24.25|24.49|24.33|24.41|24.25|71
1648491600000|2022-03-28 18:20:00|24.44|24.28|24.36|24.2|24.44|24.28|24.36|24.2|153
1648491900000|2022-03-28 18:25:00|24.33|24.17|24.28|24.12|24.33|24.17|24.26|24.1|422
1648492200000|2022-03-28 18:30:00|24.3|24.14|24.23|24.07|24.31|24.15|24.23|24.07|106
1648492500000|2022-03-28 18:35:00|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|269
1648492800000|2022-03-28 18:40:00|24.18|24.02|24.13|23.97|24.18|24.02|24.1|23.94|401
1648493100000|2022-03-28 18:45:00|24.08|23.92|24.08|23.92|24.13|23.97|24.08|23.92|269
1648493400000|2022-03-28 18:50:00|24.05|23.89|24.03|23.87|24.05|23.89|24.03|23.87|192
1648493700000|2022-03-28 18:55:00|24|23.84|23.9|23.74|24|23.84|23.9|23.74|329
1648494000000|2022-03-28 19:00:00|23.88|23.72|23.96|23.8|23.98|23.82|23.88|23.72|269
1648494300000|2022-03-28 19:05:00|||||||||109
1648494600000|2022-03-28 19:10:00|23.93|23.77|23.96|23.8|23.96|23.8|23.93|23.77|234
1648494900000|2022-03-28 19:15:00|23.97|23.81|23.99|23.83|24.01|23.85|23.96|23.8|134
1648495200000|2022-03-28 19:20:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|91
1648495500000|2022-03-28 19:25:00|23.94|23.78|23.94|23.78|23.94|23.78|23.91|23.75|375
1648495800000|2022-03-28 19:30:00|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|140
1648496100000|2022-03-28 19:35:00|23.94|23.78|24.01|23.85|24.01|23.85|23.94|23.78|114
1648496400000|2022-03-28 19:40:00|23.99|23.83|23.92|23.76|23.99|23.83|23.86|23.7|315
1648496700000|2022-03-28 19:45:00|23.89|23.73|23.82|23.66|23.89|23.73|23.82|23.66|354
1648497000000|2022-03-28 19:50:00|23.84|23.68|23.84|23.68|23.94|23.78|23.84|23.68|540
1648497300000|2022-03-28 19:55:00|23.81|23.65|23.74|23.58|23.84|23.68|23.74|23.58|1016
1648497600000|2022-03-28 20:00:00|23.77|23.61|23.69|23.53|23.77|23.61|23.69|23.53|997
1648497900000|2022-03-28 20:05:00|23.74|23.58|23.74|23.58|23.74|23.58|23.71|23.55|403
1648498200000|2022-03-28 20:10:00|23.71|23.55|23.77|23.61|23.77|23.61|23.71|23.55|726
1648499400000|2022-03-28 20:30:00|||||||||33
1648499700000|2022-03-28 20:35:00|||||||||51
1648500000000|2022-03-28 20:40:00|||||||||4
1648500300000|2022-03-28 20:45:00|||||||||131
1648500600000|2022-03-28 20:50:00|||||||||42
1648500900000|2022-03-28 20:55:00|23.78|23.62|23.74|23.58|23.78|23.62|23.74|23.58|71
1648504800000|2022-03-28 22:00:00|23.79|23.63|23.79|23.63|23.8|23.64|23.78|23.62|6
1648505100000|2022-03-28 22:05:00|23.8|23.64|23.79|23.63|23.82|23.66|23.79|23.63|9
1648505400000|2022-03-28 22:10:00|23.8|23.64|23.79|23.63|23.82|23.66|23.78|23.62|3
1648505700000|2022-03-28 22:15:00|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|1
1648506300000|2022-03-28 22:25:00|||||||||7
1648506600000|2022-03-28 22:30:00|23.78|23.62|23.78|23.62|23.79|23.63|23.78|23.62|11
1648506900000|2022-03-28 22:35:00|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|1
1648507200000|2022-03-28 22:40:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|2
1648507800000|2022-03-28 22:50:00|23.84|23.68|23.83|23.67|23.84|23.68|23.83|23.67|22
1648508100000|2022-03-28 22:55:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1648508400000|2022-03-28 23:00:00|||||||||5
1648508700000|2022-03-28 23:05:00|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|0
1648509000000|2022-03-28 23:10:00|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|0
1648509300000|2022-03-28 23:15:00|23.83|23.67|23.87|23.71|23.87|23.71|23.83|23.67|14
1648509900000|2022-03-28 23:25:00|||||||||24
1648510200000|2022-03-28 23:30:00|23.82|23.66|23.84|23.68|23.87|23.71|23.82|23.66|18
1648510500000|2022-03-28 23:35:00|23.83|23.67|23.84|23.68|23.84|23.68|23.82|23.66|0
1648510800000|2022-03-28 23:40:00|23.87|23.71|23.84|23.68|23.87|23.71|23.82|23.66|24
1648511100000|2022-03-28 23:45:00|23.86|23.7|23.87|23.71|23.87|23.71|23.84|23.68|10
1648511400000|2022-03-28 23:50:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|20
1648512000000|2022-03-29 00:00:00|23.87|23.71|23.87|23.71|23.88|23.72|23.87|23.71|7
1648512300000|2022-03-29 00:05:00|23.88|23.72|23.87|23.71|23.92|23.76|23.87|23.71|17
1648512600000|2022-03-29 00:10:00|||||||||2
1648512900000|2022-03-29 00:15:00|23.83|23.67|23.87|23.71|23.87|23.71|23.82|23.66|55
1648513200000|2022-03-29 00:20:00|23.86|23.7|23.87|23.71|23.87|23.71|23.85|23.69|7
1648513500000|2022-03-29 00:25:00|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|14
1648513800000|2022-03-29 00:30:00|||||||||8
1648514100000|2022-03-29 00:35:00|||||||||3
1648514400000|2022-03-29 00:40:00|23.86|23.7|23.82|23.66|23.87|23.71|23.82|23.66|22
1648514700000|2022-03-29 00:45:00|23.84|23.68|23.85|23.69|23.86|23.7|23.82|23.66|8
1648515000000|2022-03-29 00:50:00|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|2
1648515300000|2022-03-29 00:55:00|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|1
1648515600000|2022-03-29 01:00:00|23.86|23.7|23.86|23.7|23.87|23.71|23.85|23.69|5
1648515900000|2022-03-29 01:05:00|23.85|23.69|23.85|23.69|23.87|23.71|23.85|23.69|2
1648516200000|2022-03-29 01:10:00|23.86|23.7|23.85|23.69|23.88|23.72|23.83|23.67|27
1648516500000|2022-03-29 01:15:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|34
1648516800000|2022-03-29 01:20:00|||||||||2
1648517100000|2022-03-29 01:25:00|||||||||1
1648517400000|2022-03-29 01:30:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1648517700000|2022-03-29 01:35:00|23.78|23.62|23.78|23.62|23.8|23.64|23.73|23.57|28
1648518000000|2022-03-29 01:40:00|||||||||5
1648518300000|2022-03-29 01:45:00|||||||||1
1648518900000|2022-03-29 01:55:00|||||||||1
1648519200000|2022-03-29 02:00:00|23.81|23.65|23.81|23.65|23.81|23.65|23.79|23.63|5
1648521300000|2022-03-29 02:35:00|23.82|23.66|23.84|23.68|23.86|23.7|23.82|23.66|23
1648521600000|2022-03-29 02:40:00|23.83|23.67|23.86|23.7|23.86|23.7|23.83|23.67|3
1648521900000|2022-03-29 02:45:00|23.84|23.68|23.83|23.67|23.86|23.7|23.83|23.67|21
1648522200000|2022-03-29 02:50:00|23.82|23.66|23.83|23.67|23.86|23.7|23.82|23.66|3
1648522500000|2022-03-29 02:55:00|23.82|23.66|23.83|23.67|23.84|23.68|23.82|23.66|1
1648522800000|2022-03-29 03:00:00|23.84|23.68|23.83|23.67|23.86|23.7|23.83|23.67|2
1648523100000|2022-03-29 03:05:00|23.82|23.66|23.83|23.67|23.83|23.67|23.81|23.65|0
1648523700000|2022-03-29 03:15:00|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|2
1648524000000|2022-03-29 03:20:00|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|0
1648524300000|2022-03-29 03:25:00|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|0
1648524600000|2022-03-29 03:30:00|||||||||2
1648525200000|2022-03-29 03:40:00|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|6
1648525800000|2022-03-29 03:50:00|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|7
1648527900000|2022-03-29 04:25:00|||||||||1
1648529400000|2022-03-29 04:50:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|13
1648530000000|2022-03-29 05:00:00|||||||||2
1648530300000|2022-03-29 05:05:00|23.81|23.65|23.83|23.67|23.83|23.67|23.81|23.65|8
1648530600000|2022-03-29 05:10:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|15
1648531800000|2022-03-29 05:30:00|23.73|23.57|23.7|23.54|23.73|23.57|23.68|23.52|86
1648532100000|2022-03-29 05:35:00|23.69|23.53|23.7|23.54|23.73|23.57|23.68|23.52|11
1648532400000|2022-03-29 05:40:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|15
1648532700000|2022-03-29 05:45:00|23.7|23.54|23.7|23.54|23.7|23.54|23.69|23.53|2
1648533000000|2022-03-29 05:50:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|8
1648533300000|2022-03-29 05:55:00|23.71|23.55|23.66|23.5|23.71|23.55|23.66|23.5|20
1648533600000|2022-03-29 06:00:00|23.71|23.55|23.71|23.55|23.73|23.57|23.66|23.5|91
1648533900000|2022-03-29 06:05:00|23.73|23.57|23.71|23.55|23.73|23.57|23.71|23.55|26
1648534200000|2022-03-29 06:10:00|||||||||16
1648534500000|2022-03-29 06:15:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|6
1648534800000|2022-03-29 06:20:00|23.72|23.56|23.71|23.55|23.73|23.57|23.71|23.55|10
1648535100000|2022-03-29 06:25:00|23.72|23.56|23.75|23.59|23.76|23.6|23.71|23.55|9
1648535400000|2022-03-29 06:30:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|11
1648535700000|2022-03-29 06:35:00|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|3
1648536000000|2022-03-29 06:40:00|23.75|23.59|23.74|23.58|23.76|23.6|23.74|23.58|1
1648536300000|2022-03-29 06:45:00|23.75|23.59|23.71|23.55|23.75|23.59|23.71|23.55|10
1648536600000|2022-03-29 06:50:00|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|6
1648536900000|2022-03-29 06:55:00|23.67|23.51|23.61|23.45|23.67|23.51|23.58|23.42|23
1648537200000|2022-03-29 07:00:00|23.62|23.46|23.71|23.55|23.74|23.58|23.61|23.45|29
1648537500000|2022-03-29 07:05:00|23.74|23.58|23.76|23.6|23.76|23.6|23.71|23.55|41
1648537800000|2022-03-29 07:10:00|23.72|23.56|23.71|23.55|23.76|23.6|23.69|23.53|20
1648538100000|2022-03-29 07:15:00|23.72|23.56|23.71|23.55|23.74|23.58|23.71|23.55|28
1648538400000|2022-03-29 07:20:00|23.72|23.56|23.63|23.47|23.72|23.56|23.58|23.42|113
1648538700000|2022-03-29 07:25:00|23.62|23.46|23.58|23.42|23.63|23.47|23.58|23.42|33
1648539000000|2022-03-29 07:30:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|143
1648539300000|2022-03-29 07:35:00|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|10
1648539600000|2022-03-29 07:40:00|||||||||2
1648539900000|2022-03-29 07:45:00|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|22
1648540200000|2022-03-29 07:50:00|23.62|23.46|23.63|23.47|23.63|23.47|23.59|23.43|3
1648540500000|2022-03-29 07:55:00|23.59|23.43|23.63|23.47|23.63|23.47|23.59|23.43|7
1648540800000|2022-03-29 08:00:00|23.6|23.44|23.58|23.42|23.62|23.46|23.58|23.42|6
1648541100000|2022-03-29 08:05:00|23.59|23.43|23.58|23.42|23.6|23.44|23.58|23.42|3
1648541400000|2022-03-29 08:10:00|23.61|23.45|23.63|23.47|23.63|23.47|23.58|23.42|34
1648541700000|2022-03-29 08:15:00|23.62|23.46|23.63|23.47|23.63|23.47|23.58|23.42|31
1648542000000|2022-03-29 08:20:00|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|9
1648542300000|2022-03-29 08:25:00|23.62|23.46|23.6|23.44|23.62|23.46|23.59|23.43|32
1648542600000|2022-03-29 08:30:00|23.63|23.47|23.63|23.47|23.63|23.47|23.6|23.44|10
1648542900000|2022-03-29 08:35:00|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|5
1648543200000|2022-03-29 08:40:00|23.58|23.42|23.55|23.39|23.6|23.44|23.55|23.39|15
1648543500000|2022-03-29 08:45:00|||||||||10
1648543800000|2022-03-29 08:50:00|||||||||38
1648544100000|2022-03-29 08:55:00|23.58|23.42|23.58|23.42|23.6|23.44|23.57|23.41|38
1648544400000|2022-03-29 09:00:00|23.57|23.41|23.55|23.39|23.6|23.44|23.55|23.39|5
1648544700000|2022-03-29 09:05:00|23.53|23.37|23.5|23.34|23.55|23.39|23.43|23.27|179
1648545000000|2022-03-29 09:10:00|23.49|23.33|23.43|23.27|23.5|23.34|23.43|23.27|95
1648545300000|2022-03-29 09:15:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|60
1648545600000|2022-03-29 09:20:00|23.44|23.28|23.43|23.27|23.48|23.32|23.41|23.25|31
1648545900000|2022-03-29 09:25:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|11
1648546200000|2022-03-29 09:30:00|23.45|23.29|23.47|23.31|23.48|23.32|23.44|23.28|8
1648546500000|2022-03-29 09:35:00|23.45|23.29|23.38|23.22|23.48|23.32|23.38|23.22|52
1648546800000|2022-03-29 09:40:00|23.35|23.19|23.38|23.22|23.38|23.22|23.33|23.17|109
1648547100000|2022-03-29 09:45:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|81
1648547400000|2022-03-29 09:50:00|23.32|23.16|23.35|23.19|23.35|23.19|23.32|23.16|61
1648547700000|2022-03-29 09:55:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|66
1648548000000|2022-03-29 10:00:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|22
1648548300000|2022-03-29 10:05:00|23.38|23.22|23.4|23.24|23.43|23.27|23.35|23.19|39
1648548600000|2022-03-29 10:10:00|23.36|23.2|23.4|23.24|23.4|23.24|23.36|23.2|8
1648548900000|2022-03-29 10:15:00|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|23
1648549200000|2022-03-29 10:20:00|23.32|23.16|23.35|23.19|23.35|23.19|23.3|23.14|92
1648549500000|2022-03-29 10:25:00|23.34|23.18|23.35|23.19|23.35|23.19|23.32|23.16|27
1648549800000|2022-03-29 10:30:00|23.34|23.18|23.35|23.19|23.35|23.19|23.31|23.15|24
1648550100000|2022-03-29 10:35:00|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|7
1648550400000|2022-03-29 10:40:00|23.34|23.18|23.35|23.19|23.35|23.19|23.3|23.14|33
1648550700000|2022-03-29 10:45:00|23.32|23.16|23.35|23.19|23.35|23.19|23.3|23.14|41
1648551000000|2022-03-29 10:50:00|23.34|23.18|23.35|23.19|23.35|23.19|23.33|23.17|45
1648551300000|2022-03-29 10:55:00|23.4|23.24|23.39|23.23|23.4|23.24|23.37|23.21|16
1648551600000|2022-03-29 11:00:00|23.4|23.24|23.35|23.19|23.42|23.26|23.35|23.19|15
1648551900000|2022-03-29 11:05:00|23.38|23.22|23.4|23.24|23.4|23.24|23.35|23.19|27
1648552200000|2022-03-29 11:10:00|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|13
1648552500000|2022-03-29 11:15:00|23.4|23.24|23.4|23.24|23.4|23.24|23.35|23.19|21
1648552800000|2022-03-29 11:20:00|23.38|23.22|23.4|23.24|23.4|23.24|23.38|23.22|16
1648553100000|2022-03-29 11:25:00|23.43|23.27|23.47|23.31|23.48|23.32|23.4|23.24|41
1648553400000|2022-03-29 11:30:00|23.48|23.32|23.48|23.32|23.48|23.32|23.45|23.29|10
1648553700000|2022-03-29 11:35:00|23.45|23.29|23.43|23.27|23.45|23.29|23.43|23.27|10
1648554000000|2022-03-29 11:40:00|23.45|23.29|23.35|23.19|23.48|23.32|23.27|23.11|173
1648554300000|2022-03-29 11:45:00|23.34|23.18|23.3|23.14|23.4|23.24|23.3|23.14|327
1648554600000|2022-03-29 11:50:00|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|101
1648554900000|2022-03-29 11:55:00|23.32|23.16|23.3|23.14|23.38|23.22|23.28|23.12|75
1648555200000|2022-03-29 12:00:00|23.32|23.16|23.25|23.09|23.32|23.16|23.25|23.09|206
1648555500000|2022-03-29 12:05:00|23.22|23.06|23.25|23.09|23.29|23.13|23.21|23.05|135
1648555800000|2022-03-29 12:10:00|23.27|23.11|23.25|23.09|23.3|23.14|23.25|23.09|91
1648556100000|2022-03-29 12:15:00|23.28|23.12|23.23|23.07|23.28|23.12|23.2|23.04|40
1648556400000|2022-03-29 12:20:00|23.2|23.04|23.15|22.99|23.23|23.07|23.15|22.99|67
1648556700000|2022-03-29 12:25:00|23.16|23|23.08|22.92|23.16|23|23.08|22.92|305
1648557000000|2022-03-29 12:30:00|23.09|22.93|23.13|22.97|23.13|22.97|23.09|22.93|94
1648557300000|2022-03-29 12:35:00|||||||||29
1648557600000|2022-03-29 12:40:00|23.09|22.93|23.13|22.97|23.15|22.99|23.08|22.92|173
1648557900000|2022-03-29 12:45:00|||||||||16
1648558200000|2022-03-29 12:50:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|153
1648558500000|2022-03-29 12:55:00|23.14|22.98|23.18|23.02|23.18|23.02|23.14|22.98|46
1648558800000|2022-03-29 13:00:00|23.17|23.01|23.18|23.02|23.26|23.1|23.16|23|112
1648559100000|2022-03-29 13:05:00|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|73
1648559400000|2022-03-29 13:10:00|23.21|23.05|23.18|23.02|23.23|23.07|23.17|23.01|176
1648559700000|2022-03-29 13:15:00|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|35
1648560000000|2022-03-29 13:20:00|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|193
1648560300000|2022-03-29 13:25:00|23.19|23.03|23.18|23.02|23.23|23.07|23.14|22.98|194
1648560600000|2022-03-29 13:30:00|23.14|22.98|23.03|22.87|23.18|23.02|23|22.84|700
1648560900000|2022-03-29 13:35:00|23|22.84|23.05|22.89|23.08|22.92|22.95|22.79|844
1648561200000|2022-03-29 13:40:00|23|22.84|22.97|22.81|23.05|22.89|22.94|22.78|845
1648561500000|2022-03-29 13:45:00|22.92|22.76|23|22.84|23.05|22.89|22.88|22.72|868
1648561800000|2022-03-29 13:50:00|22.97|22.81|23.02|22.86|23.1|22.94|22.92|22.76|1100
1648562100000|2022-03-29 13:55:00|23.04|22.88|23.08|22.92|23.08|22.92|23|22.84|584
1648562400000|2022-03-29 14:00:00|23.06|22.9|23.08|22.92|23.11|22.95|23|22.84|471
1648562700000|2022-03-29 14:05:00|23.09|22.93|23.13|22.97|23.13|22.97|23|22.84|371
1648563000000|2022-03-29 14:10:00|23.11|22.95|23.21|23.05|23.26|23.1|23.05|22.89|757
1648563300000|2022-03-29 14:15:00|23.19|23.03|23.16|23|23.23|23.07|23.13|22.97|356
1648563600000|2022-03-29 14:20:00|23.13|22.97|23.17|23.01|23.18|23.02|23.08|22.92|438
1648563900000|2022-03-29 14:25:00|23.18|23.02|23.03|22.87|23.21|23.05|23.03|22.87|541
1648564200000|2022-03-29 14:30:00|23.02|22.86|23|22.84|23.05|22.89|22.95|22.79|604
1648564500000|2022-03-29 14:35:00|22.97|22.81|23.05|22.89|23.08|22.92|22.97|22.81|476
1648564800000|2022-03-29 14:40:00|23.04|22.88|23.05|22.89|23.13|22.97|22.97|22.81|429
1648565100000|2022-03-29 14:45:00|23.02|22.86|22.95|22.79|23.05|22.89|22.95|22.79|439
1648565400000|2022-03-29 14:50:00|22.94|22.78|22.95|22.79|23|22.84|22.92|22.76|422
1648565700000|2022-03-29 14:55:00|22.92|22.76|22.92|22.76|22.95|22.79|22.92|22.76|251
1648566000000|2022-03-29 15:00:00|22.95|22.79|22.95|22.79|23|22.84|22.92|22.76|149
1648566300000|2022-03-29 15:05:00|23|22.84|23|22.84|23|22.84|22.95|22.79|241
1648566600000|2022-03-29 15:10:00|22.95|22.79|23|22.84|23|22.84|22.95|22.79|228
1648566900000|2022-03-29 15:15:00|22.99|22.83|22.93|22.77|23|22.84|22.93|22.77|319
1648567200000|2022-03-29 15:20:00|22.9|22.74|22.93|22.77|22.98|22.82|22.9|22.74|213
1648567500000|2022-03-29 15:25:00|22.91|22.75|22.85|22.69|22.93|22.77|22.85|22.69|314
1648567800000|2022-03-29 15:30:00|22.83|22.67|22.8|22.64|22.85|22.69|22.75|22.59|414
1648568100000|2022-03-29 15:35:00|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|112
1648568400000|2022-03-29 15:40:00|22.78|22.62|22.72|22.56|22.78|22.62|22.72|22.56|225
1648568700000|2022-03-29 15:45:00|22.67|22.51|22.59|22.43|22.67|22.51|22.59|22.43|310
1648569000000|2022-03-29 15:50:00|22.62|22.46|22.67|22.51|22.67|22.51|22.59|22.43|428
1648569300000|2022-03-29 15:55:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|295
1648569600000|2022-03-29 16:00:00|22.8|22.64|22.8|22.64|22.88|22.72|22.79|22.63|174
1648569900000|2022-03-29 16:05:00|22.85|22.69|22.85|22.69|22.88|22.72|22.84|22.68|238
1648570200000|2022-03-29 16:10:00|22.88|22.72|22.85|22.69|22.88|22.72|22.85|22.69|161
1648570500000|2022-03-29 16:15:00|22.83|22.67|22.88|22.72|22.9|22.74|22.83|22.67|111
1648570800000|2022-03-29 16:20:00|22.91|22.75|22.93|22.77|22.96|22.8|22.91|22.75|285
1648571100000|2022-03-29 16:25:00|22.96|22.8|22.96|22.8|23.01|22.85|22.93|22.77|193
1648571400000|2022-03-29 16:30:00|22.97|22.81|23.13|22.97|23.13|22.97|22.96|22.8|332
1648571700000|2022-03-29 16:35:00|23.15|22.99|23.11|22.95|23.16|23|23.11|22.95|426
1648572000000|2022-03-29 16:40:00|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|218
1648572300000|2022-03-29 16:45:00|22.98|22.82|22.99|22.83|23.04|22.88|22.98|22.82|138
1648572600000|2022-03-29 16:50:00|23.02|22.86|23.06|22.9|23.09|22.93|22.99|22.83|225
1648572900000|2022-03-29 16:55:00|23.05|22.89|23.06|22.9|23.06|22.9|23.04|22.88|155
1648573200000|2022-03-29 17:00:00|23.09|22.93|23.09|22.93|23.14|22.98|23.06|22.9|316
1648573500000|2022-03-29 17:05:00|23.14|22.98|23.16|23|23.16|23|23.09|22.93|119
1648573800000|2022-03-29 17:10:00|23.15|22.99|23.11|22.95|23.16|23|23.06|22.9|165
1648574100000|2022-03-29 17:15:00|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|86
1648574400000|2022-03-29 17:20:00|23.15|22.99|23.19|23.03|23.21|23.05|23.15|22.99|195
1648574700000|2022-03-29 17:25:00|23.18|23.02|23.2|23.04|23.21|23.05|23.16|23|325
1648575000000|2022-03-29 17:30:00|23.19|23.03|23.19|23.03|23.24|23.08|23.16|23|236
1648575300000|2022-03-29 17:35:00|23.16|23|23.12|22.96|23.18|23.02|23.11|22.95|155
1648575600000|2022-03-29 17:40:00|23.1|22.94|23.09|22.93|23.12|22.96|23.04|22.88|200
1648575900000|2022-03-29 17:45:00|23.08|22.92|22.96|22.8|23.09|22.93|22.96|22.8|393
1648576200000|2022-03-29 17:50:00|22.97|22.81|22.99|22.83|23.01|22.85|22.96|22.8|93
1648576500000|2022-03-29 17:55:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|61
1648576800000|2022-03-29 18:00:00|||||||||89
1648577100000|2022-03-29 18:05:00|22.99|22.83|22.96|22.8|23.01|22.85|22.96|22.8|143
1648577400000|2022-03-29 18:10:00|||||||||100
1648577700000|2022-03-29 18:15:00|23.01|22.85|23.04|22.88|23.09|22.93|23.01|22.85|139
1648578000000|2022-03-29 18:20:00|23.07|22.91|23.01|22.85|23.09|22.93|23.01|22.85|234
1648578300000|2022-03-29 18:25:00|23|22.84|22.96|22.8|23.04|22.88|22.96|22.8|154
1648578600000|2022-03-29 18:30:00|22.93|22.77|22.91|22.75|22.96|22.8|22.91|22.75|95
1648578900000|2022-03-29 18:35:00|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|58
1648579200000|2022-03-29 18:40:00|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|279
1648579500000|2022-03-29 18:45:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|369
1648579800000|2022-03-29 18:50:00|22.92|22.76|22.93|22.77|22.93|22.77|22.88|22.72|190
1648580100000|2022-03-29 18:55:00|22.91|22.75|22.93|22.77|22.96|22.8|22.91|22.75|250
1648580400000|2022-03-29 19:00:00|22.96|22.8|22.91|22.75|22.98|22.82|22.91|22.75|197
1648580700000|2022-03-29 19:05:00|||||||||168
1648581000000|2022-03-29 19:10:00|22.88|22.72|22.91|22.75|22.91|22.75|22.88|22.72|301
1648581300000|2022-03-29 19:15:00|22.94|22.78|22.91|22.75|22.95|22.79|22.91|22.75|189
1648581600000|2022-03-29 19:20:00|22.94|22.78|22.96|22.8|22.96|22.8|22.94|22.78|279
1648581900000|2022-03-29 19:25:00|22.93|22.77|22.91|22.75|22.96|22.8|22.91|22.75|226
1648582200000|2022-03-29 19:30:00|22.89|22.73|22.86|22.7|22.91|22.75|22.86|22.7|205
1648582500000|2022-03-29 19:35:00|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|283
1648582800000|2022-03-29 19:40:00|22.76|22.6|22.71|22.55|22.81|22.65|22.71|22.55|578
1648583100000|2022-03-29 19:45:00|22.66|22.5|22.74|22.58|22.79|22.63|22.62|22.46|445
1648583400000|2022-03-29 19:50:00|22.76|22.6|22.76|22.6|22.86|22.7|22.74|22.58|459
1648583700000|2022-03-29 19:55:00|22.79|22.63|22.71|22.55|22.81|22.65|22.66|22.5|1215
1648584000000|2022-03-29 20:00:00|22.66|22.5|22.66|22.5|22.66|22.5|22.64|22.48|596
1648584300000|2022-03-29 20:05:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|624
1648584600000|2022-03-29 20:10:00|22.69|22.53|22.7|22.54|22.71|22.55|22.66|22.5|322
1648585800000|2022-03-29 20:30:00|||||||||9
1648586100000|2022-03-29 20:35:00|||||||||4
1648586400000|2022-03-29 20:40:00|||||||||3
1648586700000|2022-03-29 20:45:00|||||||||49
1648587000000|2022-03-29 20:50:00|||||||||8
1648587300000|2022-03-29 20:55:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|73
1648591200000|2022-03-29 22:00:00|22.8|22.64|22.81|22.65|22.81|22.65|22.77|22.61|4
1648591500000|2022-03-29 22:05:00|22.82|22.66|22.85|22.69|22.85|22.69|22.81|22.65|7
1648591800000|2022-03-29 22:10:00|||||||||6
1648592100000|2022-03-29 22:15:00|||||||||2
1648592400000|2022-03-29 22:20:00|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|24
1648593000000|2022-03-29 22:30:00|22.8|22.64|22.81|22.65|22.82|22.66|22.8|22.64|0
1648593300000|2022-03-29 22:35:00|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1648593600000|2022-03-29 22:40:00|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|5
1648594200000|2022-03-29 22:50:00|||||||||1
1648594500000|2022-03-29 22:55:00|22.79|22.63|22.82|22.66|22.82|22.66|22.79|22.63|10
1648596300000|2022-03-29 23:25:00|22.81|22.65|22.82|22.66|22.82|22.66|22.81|22.65|1
1648596600000|2022-03-29 23:30:00|||||||||40
1648596900000|2022-03-29 23:35:00|22.81|22.65|22.77|22.61|22.81|22.65|22.77|22.61|9
1648597200000|2022-03-29 23:40:00|||||||||13
1648597500000|2022-03-29 23:45:00|||||||||3
1648597800000|2022-03-29 23:50:00|||||||||1
1648598400000|2022-03-30 00:00:00|22.8|22.64|22.87|22.71|22.87|22.71|22.8|22.64|34
1648598700000|2022-03-30 00:05:00|22.89|22.73|22.85|22.69|22.9|22.74|22.85|22.69|9
1648599000000|2022-03-30 00:10:00|||||||||3
1648599300000|2022-03-30 00:15:00|||||||||2
1648599600000|2022-03-30 00:20:00|||||||||1
1648599900000|2022-03-30 00:25:00|22.82|22.66|22.82|22.66|22.85|22.69|22.8|22.64|18
1648600200000|2022-03-30 00:30:00|22.81|22.65|22.82|22.66|22.82|22.66|22.77|22.61|26
1648600500000|2022-03-30 00:35:00|||||||||1
1648601100000|2022-03-30 00:45:00|22.84|22.68|22.83|22.67|22.84|22.68|22.82|22.66|8
1648601400000|2022-03-30 00:50:00|22.85|22.69|22.85|22.69|22.85|22.69|22.83|22.67|10
1648601700000|2022-03-30 00:55:00|||||||||1
1648602000000|2022-03-30 01:00:00|||||||||3
1648602300000|2022-03-30 01:05:00|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|26
1648602600000|2022-03-30 01:10:00|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|4
1648603200000|2022-03-30 01:20:00|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|14
1648603500000|2022-03-30 01:25:00|22.83|22.67|22.78|22.62|22.83|22.67|22.78|22.62|7
1648603800000|2022-03-30 01:30:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|2
1648604100000|2022-03-30 01:35:00|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|7
1648604400000|2022-03-30 01:40:00|22.82|22.66|22.78|22.62|22.83|22.67|22.78|22.62|7
1648604700000|2022-03-30 01:45:00|22.73|22.57|22.78|22.62|22.78|22.62|22.73|22.57|31
1648605000000|2022-03-30 01:50:00|22.81|22.65|22.81|22.65|22.83|22.67|22.78|22.62|4
1648605300000|2022-03-30 01:55:00|22.83|22.67|22.82|22.66|22.86|22.7|22.81|22.65|49
1648605600000|2022-03-30 02:00:00|22.81|22.65|22.81|22.65|22.86|22.7|22.81|22.65|4
1648605900000|2022-03-30 02:05:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|8
1648606200000|2022-03-30 02:10:00|||||||||1
1648606800000|2022-03-30 02:20:00|22.86|22.7|22.83|22.67|22.86|22.7|22.81|22.65|12
1648607100000|2022-03-30 02:25:00|22.82|22.66|22.83|22.67|22.84|22.68|22.81|22.65|3
1648607400000|2022-03-30 02:30:00|22.86|22.7|22.86|22.7|22.89|22.73|22.84|22.68|4
1648608000000|2022-03-30 02:40:00|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|5
1648608300000|2022-03-30 02:45:00|22.87|22.71|22.91|22.75|22.91|22.75|22.86|22.7|54
1648608600000|2022-03-30 02:50:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|2
1648608900000|2022-03-30 02:55:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|25
1648609200000|2022-03-30 03:00:00|22.89|22.73|22.91|22.75|22.91|22.75|22.89|22.73|25
1648609500000|2022-03-30 03:05:00|22.87|22.71|22.88|22.72|22.91|22.75|22.86|22.7|16
1648609800000|2022-03-30 03:10:00|22.89|22.73|22.88|22.72|22.91|22.75|22.88|22.72|3
1648610100000|2022-03-30 03:15:00|22.89|22.73|22.88|22.72|22.89|22.73|22.86|22.7|0
1648610400000|2022-03-30 03:20:00|||||||||1
1648610700000|2022-03-30 03:25:00|22.87|22.71|22.84|22.68|22.88|22.72|22.84|22.68|5
1648611000000|2022-03-30 03:30:00|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|2
1648611300000|2022-03-30 03:35:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1648611600000|2022-03-30 03:40:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|58
1648611900000|2022-03-30 03:45:00|||||||||4
1648612200000|2022-03-30 03:50:00|22.87|22.71|22.86|22.7|22.87|22.71|22.86|22.7|5
1648612500000|2022-03-30 03:55:00|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|11
1648612800000|2022-03-30 04:00:00|22.86|22.7|22.86|22.7|22.91|22.75|22.86|22.7|4
1648613400000|2022-03-30 04:10:00|||||||||1
1648614600000|2022-03-30 04:30:00|22.88|22.72|22.91|22.75|22.91|22.75|22.86|22.7|43
1648615200000|2022-03-30 04:40:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|18
1648615500000|2022-03-30 04:45:00|||||||||44
1648615800000|2022-03-30 04:50:00|22.93|22.77|22.95|22.79|22.95|22.79|22.91|22.75|6
1648616100000|2022-03-30 04:55:00|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|12
1648616400000|2022-03-30 05:00:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|33
1648616700000|2022-03-30 05:05:00|22.88|22.72|22.87|22.71|22.88|22.72|22.86|22.7|2
1648617000000|2022-03-30 05:10:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|13
1648617300000|2022-03-30 05:15:00|22.96|22.8|22.91|22.75|22.96|22.8|22.91|22.75|12
1648617600000|2022-03-30 05:20:00|||||||||1
1648617900000|2022-03-30 05:25:00|22.86|22.7|22.91|22.75|22.91|22.75|22.86|22.7|24
1648618200000|2022-03-30 05:30:00|22.89|22.73|22.89|22.73|22.91|22.75|22.86|22.7|33
1648618500000|2022-03-30 05:35:00|22.87|22.71|22.86|22.7|22.89|22.73|22.86|22.7|1
1648618800000|2022-03-30 05:40:00|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|31
1648619100000|2022-03-30 05:45:00|22.84|22.68|22.84|22.68|22.84|22.68|22.81|22.65|8
1648619400000|2022-03-30 05:50:00|22.83|22.67|22.81|22.65|22.84|22.68|22.81|22.65|11
1648619700000|2022-03-30 05:55:00|22.84|22.68|22.79|22.63|22.84|22.68|22.79|22.63|55
1648620000000|2022-03-30 06:00:00|22.81|22.65|22.84|22.68|22.86|22.7|22.8|22.64|60
1648620300000|2022-03-30 06:05:00|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|5
1648620600000|2022-03-30 06:10:00|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|6
1648620900000|2022-03-30 06:15:00|22.8|22.64|22.84|22.68|22.84|22.68|22.8|22.64|5
1648621200000|2022-03-30 06:20:00|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|28
1648621500000|2022-03-30 06:25:00|||||||||2
1648621800000|2022-03-30 06:30:00|||||||||8
1648622100000|2022-03-30 06:35:00|22.85|22.69|22.84|22.68|22.88|22.72|22.84|22.68|8
1648622400000|2022-03-30 06:40:00|22.85|22.69|22.87|22.71|22.87|22.71|22.84|22.68|2
1648622700000|2022-03-30 06:45:00|22.85|22.69|22.89|22.73|22.89|22.73|22.84|22.68|3
1648623000000|2022-03-30 06:50:00|22.88|22.72|22.84|22.68|22.89|22.73|22.84|22.68|10
1648623300000|2022-03-30 06:55:00|22.85|22.69|22.84|22.68|22.87|22.71|22.84|22.68|29
1648623600000|2022-03-30 07:00:00|22.87|22.71|22.92|22.76|22.92|22.76|22.87|22.71|17
1648623900000|2022-03-30 07:05:00|22.95|22.79|22.94|22.78|23.02|22.86|22.92|22.76|96
1648624200000|2022-03-30 07:10:00|22.92|22.76|22.97|22.81|22.97|22.81|22.9|22.74|25
1648624500000|2022-03-30 07:15:00|22.98|22.82|23.07|22.91|23.08|22.92|22.97|22.81|66
1648624800000|2022-03-30 07:20:00|23.08|22.92|23.04|22.88|23.09|22.93|23.02|22.86|63
1648625100000|2022-03-30 07:25:00|23.03|22.87|23.04|22.88|23.08|22.92|23.02|22.86|14
1648625400000|2022-03-30 07:30:00|23.03|22.87|23.02|22.86|23.04|22.88|23.02|22.86|11
1648625700000|2022-03-30 07:35:00|22.98|22.82|23.02|22.86|23.02|22.86|22.97|22.81|19
1648626000000|2022-03-30 07:40:00|23|22.84|22.97|22.81|23.02|22.86|22.97|22.81|63
1648626300000|2022-03-30 07:45:00|22.94|22.78|22.97|22.81|22.97|22.81|22.94|22.78|9
1648626600000|2022-03-30 07:50:00|23|22.84|23.02|22.86|23.02|22.86|22.97|22.81|48
1648626900000|2022-03-30 07:55:00|22.97|22.81|23.02|22.86|23.02|22.86|22.97|22.81|3
1648627200000|2022-03-30 08:00:00|23.05|22.89|23.1|22.94|23.15|22.99|23.02|22.86|29
1648627500000|2022-03-30 08:05:00|23.11|22.95|23.07|22.91|23.12|22.96|23.06|22.9|21
1648627800000|2022-03-30 08:10:00|23.08|22.92|23.17|23.01|23.2|23.04|23.07|22.91|45
1648628100000|2022-03-30 08:15:00|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|21
1648628400000|2022-03-30 08:20:00|23.17|23.01|23.17|23.01|23.17|23.01|23.15|22.99|18
1648628700000|2022-03-30 08:25:00|23.2|23.04|23.11|22.95|23.2|23.04|23.1|22.94|33
1648629000000|2022-03-30 08:30:00|23.1|22.94|23.1|22.94|23.11|22.95|23.1|22.94|4
1648629300000|2022-03-30 08:35:00|23.11|22.95|23.12|22.96|23.15|22.99|23.11|22.95|6
1648629600000|2022-03-30 08:40:00|23.15|22.99|23.15|22.99|23.17|23.01|23.14|22.98|6
1648629900000|2022-03-30 08:45:00|23.17|23.01|23.2|23.04|23.2|23.04|23.16|23|28
1648630200000|2022-03-30 08:50:00|23.19|23.03|23.2|23.04|23.23|23.07|23.17|23.01|39
1648630500000|2022-03-30 08:55:00|23.15|22.99|23.15|22.99|23.2|23.04|23.15|22.99|27
1648630800000|2022-03-30 09:00:00|23.13|22.97|23.1|22.94|23.15|22.99|23.1|22.94|24
1648631100000|2022-03-30 09:05:00|23.11|22.95|23.1|22.94|23.15|22.99|23.1|22.94|0
1648631400000|2022-03-30 09:10:00|23.11|22.95|23.12|22.96|23.15|22.99|23.1|22.94|19
1648631700000|2022-03-30 09:15:00|23.11|22.95|23.1|22.94|23.12|22.96|23.07|22.91|20
1648632000000|2022-03-30 09:20:00|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|6
1648632300000|2022-03-30 09:25:00|||||||||5
1648632600000|2022-03-30 09:30:00|||||||||1
1648632900000|2022-03-30 09:35:00|23.1|22.94|23.09|22.93|23.1|22.94|23.07|22.91|55
1648633200000|2022-03-30 09:40:00|23.07|22.91|23.05|22.89|23.07|22.91|23.02|22.86|11
1648633500000|2022-03-30 09:45:00|23.04|22.88|23.05|22.89|23.05|22.89|23.02|22.86|3
1648633800000|2022-03-30 09:50:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|4
1648634100000|2022-03-30 09:55:00|||||||||1
1648634400000|2022-03-30 10:00:00|23.1|22.94|23.09|22.93|23.2|23.04|23.07|22.91|88
1648634700000|2022-03-30 10:05:00|23.07|22.91|23.15|22.99|23.15|22.99|23.07|22.91|6
1648635000000|2022-03-30 10:10:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|96
1648635300000|2022-03-30 10:15:00|23.18|23.02|23.18|23.02|23.2|23.04|23.15|22.99|28
1648635600000|2022-03-30 10:20:00|23.15|22.99|23.15|22.99|23.19|23.03|23.15|22.99|14
1648635900000|2022-03-30 10:25:00|23.11|22.95|23.15|22.99|23.16|23|23.11|22.95|27
1648636200000|2022-03-30 10:30:00|||||||||2
1648636500000|2022-03-30 10:35:00|23.12|22.96|23.1|22.94|23.12|22.96|23.1|22.94|36
1648636800000|2022-03-30 10:40:00|23.12|22.96|23.15|22.99|23.15|22.99|23.1|22.94|35
1648637100000|2022-03-30 10:45:00|23.14|22.98|23.07|22.91|23.15|22.99|23.07|22.91|1
1648637400000|2022-03-30 10:50:00|23.09|22.93|23.05|22.89|23.09|22.93|23.05|22.89|1
1648637700000|2022-03-30 10:55:00|23.06|22.9|23.1|22.94|23.1|22.94|23.05|22.89|5
1648638000000|2022-03-30 11:00:00|23.09|22.93|23.05|22.89|23.1|22.94|23.03|22.87|29
1648638300000|2022-03-30 11:05:00|23.06|22.9|23.1|22.94|23.1|22.94|23.05|22.89|14
1648638600000|2022-03-30 11:10:00|||||||||3
1648638900000|2022-03-30 11:15:00|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|14
1648639200000|2022-03-30 11:20:00|23.08|22.92|23.05|22.89|23.08|22.92|23.05|22.89|8
1648639500000|2022-03-30 11:25:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|20
1648639800000|2022-03-30 11:30:00|23.06|22.9|23.03|22.87|23.06|22.9|23.03|22.87|4
1648640100000|2022-03-30 11:35:00|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|8
1648640400000|2022-03-30 11:40:00|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|23
1648640700000|2022-03-30 11:45:00|23.04|22.88|23.05|22.89|23.05|22.89|23.04|22.88|4
1648641000000|2022-03-30 11:50:00|23.04|22.88|23.04|22.88|23.05|22.89|23.03|22.87|10
1648641300000|2022-03-30 11:55:00|23.05|22.89|23.05|22.89|23.05|22.89|23.04|22.88|0
1648641600000|2022-03-30 12:00:00|23.03|22.87|23.03|22.87|23.08|22.92|23.03|22.87|79
1648641900000|2022-03-30 12:05:00|23.04|22.88|23.07|22.91|23.08|22.92|23.04|22.88|5
1648642200000|2022-03-30 12:10:00|23.05|22.89|23.2|23.04|23.2|23.04|23.04|22.88|53
1648642500000|2022-03-30 12:15:00|23.18|23.02|23.21|23.05|23.21|23.05|23.17|23.01|20
1648642800000|2022-03-30 12:20:00|23.22|23.06|23.26|23.1|23.28|23.12|23.21|23.05|68
1648643100000|2022-03-30 12:25:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|73
1648643400000|2022-03-30 12:30:00|23.26|23.1|23.16|23|23.26|23.1|23.16|23|43
1648643700000|2022-03-30 12:35:00|23.18|23.02|23.11|22.95|23.19|23.03|23.08|22.92|43
1648644000000|2022-03-30 12:40:00|23.13|22.97|23.11|22.95|23.13|22.97|23.08|22.92|21
1648644300000|2022-03-30 12:45:00|23.09|22.93|23.16|23|23.16|23|23.09|22.93|15
1648644600000|2022-03-30 12:50:00|23.14|22.98|23.16|23|23.16|23|23.13|22.97|33
1648644900000|2022-03-30 12:55:00|23.14|22.98|23.08|22.92|23.14|22.98|23.08|22.92|10
1648645200000|2022-03-30 13:00:00|23.09|22.93|23.16|23|23.16|23|23.09|22.93|51
1648645500000|2022-03-30 13:05:00|23.13|22.97|23.16|23|23.16|23|23.13|22.97|28
1648645800000|2022-03-30 13:10:00|23.17|23.01|23.11|22.95|23.17|23.01|23.11|22.95|107
1648646100000|2022-03-30 13:15:00|23.12|22.96|23.08|22.92|23.13|22.97|23.08|22.92|29
1648646400000|2022-03-30 13:20:00|23.04|22.88|23.03|22.87|23.04|22.88|22.98|22.82|43
1648646700000|2022-03-30 13:25:00|23.02|22.86|22.94|22.78|23.03|22.87|22.93|22.77|68
1648647000000|2022-03-30 13:30:00|22.93|22.77|22.94|22.78|22.98|22.82|22.9|22.74|445
1648647300000|2022-03-30 13:35:00|22.93|22.77|23.03|22.87|23.03|22.87|22.9|22.74|246
1648647600000|2022-03-30 13:40:00|23.01|22.85|22.88|22.72|23.01|22.85|22.85|22.69|351
1648647900000|2022-03-30 13:45:00|22.9|22.74|22.75|22.59|22.9|22.74|22.75|22.59|619
1648648200000|2022-03-30 13:50:00|22.78|22.62|22.72|22.56|22.78|22.62|22.7|22.54|375
1648648500000|2022-03-30 13:55:00|22.75|22.59|22.62|22.46|22.75|22.59|22.62|22.46|478
1648648800000|2022-03-30 14:00:00|22.6|22.44|22.62|22.46|22.67|22.51|22.57|22.41|277
1648649100000|2022-03-30 14:05:00|22.67|22.51|22.71|22.55|22.72|22.56|22.62|22.46|280
1648649400000|2022-03-30 14:10:00|22.7|22.54|22.67|22.51|22.72|22.56|22.67|22.51|130
1648649700000|2022-03-30 14:15:00|22.7|22.54|22.88|22.72|22.9|22.74|22.7|22.54|360
1648650000000|2022-03-30 14:20:00|22.85|22.69|22.93|22.77|22.93|22.77|22.85|22.69|230
1648650300000|2022-03-30 14:25:00|22.91|22.75|22.93|22.77|22.96|22.8|22.88|22.72|193
1648650600000|2022-03-30 14:30:00|22.98|22.82|22.98|22.82|23.03|22.87|22.95|22.79|263
1648650900000|2022-03-30 14:35:00|22.97|22.81|22.95|22.79|22.98|22.82|22.9|22.74|188
1648651200000|2022-03-30 14:40:00|22.93|22.77|22.95|22.79|22.98|22.82|22.93|22.77|142
1648651500000|2022-03-30 14:45:00|22.98|22.82|22.95|22.79|22.98|22.82|22.95|22.79|197
1648651800000|2022-03-30 14:50:00|22.93|22.77|22.95|22.79|22.95|22.79|22.9|22.74|102
1648652100000|2022-03-30 14:55:00|23|22.84|23.13|22.97|23.15|22.99|23|22.84|199
1648652400000|2022-03-30 15:00:00|23.14|22.98|23.18|23.02|23.18|23.02|23.1|22.94|125
1648652700000|2022-03-30 15:05:00|23.23|23.07|23.32|23.16|23.33|23.17|23.23|23.07|297
1648653000000|2022-03-30 15:10:00|23.31|23.15|23.31|23.15|23.46|23.3|23.28|23.12|437
1648653300000|2022-03-30 15:15:00|23.28|23.12|23.28|23.12|23.31|23.15|23.28|23.12|438
1648653600000|2022-03-30 15:20:00|23.31|23.15|23.28|23.12|23.31|23.15|23.23|23.07|211
1648653900000|2022-03-30 15:25:00|23.31|23.15|23.36|23.2|23.39|23.23|23.31|23.15|344
1648654200000|2022-03-30 15:30:00|23.39|23.23|23.28|23.12|23.41|23.25|23.28|23.12|337
1648654500000|2022-03-30 15:35:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|287
1648654800000|2022-03-30 15:40:00|23.24|23.08|23.23|23.07|23.28|23.12|23.23|23.07|231
1648655100000|2022-03-30 15:45:00|23.24|23.08|23.27|23.11|23.28|23.12|23.21|23.05|155
1648655400000|2022-03-30 15:50:00|23.28|23.12|23.28|23.12|23.28|23.12|23.23|23.07|168
1648655700000|2022-03-30 15:55:00|23.26|23.1|23.18|23.02|23.26|23.1|23.18|23.02|112
1648656000000|2022-03-30 16:00:00|23.21|23.05|23.11|22.95|23.21|23.05|23.11|22.95|107
1648656300000|2022-03-30 16:05:00|23.13|22.97|23.18|23.02|23.23|23.07|23.13|22.97|232
1648656600000|2022-03-30 16:10:00|23.21|23.05|23.23|23.07|23.23|23.07|23.21|23.05|50
1648656900000|2022-03-30 16:15:00|23.26|23.1|23.23|23.07|23.26|23.1|23.23|23.07|25
1648657200000|2022-03-30 16:20:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|142
1648657500000|2022-03-30 16:25:00|23.27|23.11|23.23|23.07|23.28|23.12|23.23|23.07|186
1648657800000|2022-03-30 16:30:00|23.25|23.09|23.26|23.1|23.28|23.12|23.25|23.09|131
1648658100000|2022-03-30 16:35:00|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|67
1648658400000|2022-03-30 16:40:00|23.17|23.01|23.11|22.95|23.17|23.01|23.11|22.95|97
1648658700000|2022-03-30 16:45:00|23.13|22.97|23.16|23|23.16|23|23.11|22.95|109
1648659000000|2022-03-30 16:50:00|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|48
1648659300000|2022-03-30 16:55:00|23.09|22.93|23.08|22.92|23.11|22.95|23.08|22.92|97
1648659600000|2022-03-30 17:00:00|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|172
1648659900000|2022-03-30 17:05:00|23.11|22.95|23.15|22.99|23.16|23|23.11|22.95|334
1648660200000|2022-03-30 17:10:00|23.16|23|23.08|22.92|23.16|23|23.08|22.92|171
1648660500000|2022-03-30 17:15:00|23.11|22.95|23.11|22.95|23.16|23|23.11|22.95|106
1648660800000|2022-03-30 17:20:00|23.12|22.96|23.08|22.92|23.16|23|23.08|22.92|165
1648661100000|2022-03-30 17:25:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|248
1648661400000|2022-03-30 17:30:00|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|115
1648661700000|2022-03-30 17:35:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|34
1648662000000|2022-03-30 17:40:00|23.1|22.94|23.08|22.92|23.11|22.95|23.08|22.92|144
1648662300000|2022-03-30 17:45:00|23.03|22.87|22.98|22.82|23.03|22.87|22.98|22.82|155
1648662600000|2022-03-30 17:50:00|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|136
1648662900000|2022-03-30 17:55:00|22.97|22.81|22.98|22.82|23.03|22.87|22.96|22.8|276
1648663200000|2022-03-30 18:00:00|23.01|22.85|22.98|22.82|23.03|22.87|22.96|22.8|256
1648663500000|2022-03-30 18:05:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|110
1648663800000|2022-03-30 18:10:00|22.98|22.82|22.96|22.8|22.98|22.82|22.96|22.8|103
1648664100000|2022-03-30 18:15:00|22.97|22.81|23.03|22.87|23.08|22.92|22.96|22.8|213
1648664400000|2022-03-30 18:20:00|23.05|22.89|23.03|22.87|23.05|22.89|23.03|22.87|76
1648664700000|2022-03-30 18:25:00|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|129
1648665000000|2022-03-30 18:30:00|23.06|22.9|23.09|22.93|23.09|22.93|23.03|22.87|118
1648665300000|2022-03-30 18:35:00|23.06|22.9|23.06|22.9|23.09|22.93|23.05|22.89|92
1648665600000|2022-03-30 18:40:00|23.11|22.95|23.24|23.08|23.24|23.08|23.11|22.95|554
1648665900000|2022-03-30 18:45:00|23.27|23.11|23.29|23.13|23.34|23.18|23.27|23.11|117
1648666200000|2022-03-30 18:50:00|23.3|23.14|23.34|23.18|23.34|23.18|23.29|23.13|146
1648666500000|2022-03-30 18:55:00|23.33|23.17|23.44|23.28|23.44|23.28|23.33|23.17|351
1648666800000|2022-03-30 19:00:00|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|133
1648667100000|2022-03-30 19:05:00|23.49|23.33|23.52|23.36|23.52|23.36|23.47|23.31|404
1648667400000|2022-03-30 19:10:00|23.55|23.39|23.47|23.31|23.62|23.46|23.47|23.31|578
1648667700000|2022-03-30 19:15:00|23.48|23.32|23.59|23.43|23.64|23.48|23.45|23.29|391
1648668000000|2022-03-30 19:20:00|23.61|23.45|23.72|23.56|23.77|23.61|23.59|23.43|337
1648668300000|2022-03-30 19:25:00|23.77|23.61|23.57|23.41|23.77|23.61|23.57|23.41|523
1648668600000|2022-03-30 19:30:00|23.58|23.42|23.47|23.31|23.62|23.46|23.42|23.26|489
1648668900000|2022-03-30 19:35:00|23.44|23.28|23.52|23.36|23.52|23.36|23.34|23.18|344
1648669200000|2022-03-30 19:40:00|23.48|23.32|23.44|23.28|23.54|23.38|23.37|23.21|588
1648669500000|2022-03-30 19:45:00|23.43|23.27|23.27|23.11|23.44|23.28|23.22|23.06|414
1648669800000|2022-03-30 19:50:00|23.29|23.13|23.42|23.26|23.44|23.28|23.29|23.13|575
1648670100000|2022-03-30 19:55:00|23.37|23.21|23.07|22.91|23.42|23.26|23.04|22.88|1462
1648670400000|2022-03-30 20:00:00|23.04|22.88|23.02|22.86|23.09|22.93|23.02|22.86|677
1648670700000|2022-03-30 20:05:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|252
1648671000000|2022-03-30 20:10:00|22.99|22.83|23|22.84|23.03|22.87|22.99|22.83|232
1648672200000|2022-03-30 20:30:00|||||||||22
1648672800000|2022-03-30 20:40:00|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|18
1648673100000|2022-03-30 20:45:00|||||||||8
1648673400000|2022-03-30 20:50:00|||||||||25
1648673700000|2022-03-30 20:55:00|23.03|22.87|23.03|22.87|23.03|22.87|23.02|22.86|85
1648677600000|2022-03-30 22:00:00|23.06|22.9|23.07|22.91|23.08|22.92|23.03|22.87|30
1648677900000|2022-03-30 22:05:00|23.05|22.89|23.07|22.91|23.07|22.91|23.02|22.86|7
1648678800000|2022-03-30 22:20:00|||||||||3
1648679100000|2022-03-30 22:25:00|23.06|22.9|23.06|22.9|23.07|22.91|23.04|22.88|14
1648679400000|2022-03-30 22:30:00|23.07|22.91|23.07|22.91|23.07|22.91|23.06|22.9|0
1648680000000|2022-03-30 22:40:00|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|1
1648680300000|2022-03-30 22:45:00|23.03|22.87|23.03|22.87|23.05|22.89|23.03|22.87|0
1648680600000|2022-03-30 22:50:00|23.05|22.89|23.03|22.87|23.05|22.89|23.02|22.86|0
1648680900000|2022-03-30 22:55:00|23.05|22.89|23.02|22.86|23.05|22.89|23.02|22.86|0
1648681200000|2022-03-30 23:00:00|||||||||1
1648681800000|2022-03-30 23:10:00|23.03|22.87|23.02|22.86|23.03|22.87|23.02|22.86|1
1648683000000|2022-03-30 23:30:00|23.06|22.9|23.05|22.89|23.06|22.9|23.02|22.86|3
1648683300000|2022-03-30 23:35:00|23.06|22.9|23.06|22.9|23.07|22.91|23.05|22.89|4
1648683900000|2022-03-30 23:45:00|23.07|22.91|23.06|22.9|23.07|22.91|23.06|22.9|0
1648684200000|2022-03-30 23:50:00|23.07|22.91|23.06|22.9|23.07|22.91|23.05|22.89|8
1648684500000|2022-03-30 23:55:00|23.07|22.91|23.07|22.91|23.07|22.91|23.05|22.89|4
1648684800000|2022-03-31 00:00:00|||||||||1
1648685100000|2022-03-31 00:05:00|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|18
1648685400000|2022-03-31 00:10:00|23.11|22.95|23.03|22.87|23.13|22.97|23|22.84|41
1648685700000|2022-03-31 00:15:00|23|22.84|23.03|22.87|23.08|22.92|23|22.84|21
1648686000000|2022-03-31 00:20:00|23|22.84|23.03|22.87|23.03|22.87|23|22.84|28
1648686300000|2022-03-31 00:25:00|||||||||1
1648686600000|2022-03-31 00:30:00|23|22.84|22.98|22.82|23.03|22.87|22.95|22.79|20
1648686900000|2022-03-31 00:35:00|22.96|22.8|22.95|22.79|22.98|22.82|22.95|22.79|3
1648687200000|2022-03-31 00:40:00|22.9|22.74|22.9|22.74|22.9|22.74|22.87|22.71|34
1648687500000|2022-03-31 00:45:00|22.93|22.77|22.9|22.74|22.93|22.77|22.87|22.71|67
1648687800000|2022-03-31 00:50:00|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|7
1648688400000|2022-03-31 01:00:00|22.86|22.7|22.9|22.74|22.9|22.74|22.85|22.69|18
1648688700000|2022-03-31 01:05:00|22.88|22.72|22.9|22.74|22.9|22.74|22.85|22.69|22
1648689000000|2022-03-31 01:10:00|22.91|22.75|22.9|22.74|22.91|22.75|22.9|22.74|16
1648689900000|2022-03-31 01:25:00|||||||||8
1648690200000|2022-03-31 01:30:00|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|38
1648690500000|2022-03-31 01:35:00|||||||||2
1648690800000|2022-03-31 01:40:00|22.93|22.77|22.92|22.76|22.94|22.78|22.9|22.74|7
1648691100000|2022-03-31 01:45:00|22.93|22.77|22.92|22.76|22.93|22.77|22.9|22.74|4
1648691400000|2022-03-31 01:50:00|22.93|22.77|22.9|22.74|22.93|22.77|22.9|22.74|0
1648691700000|2022-03-31 01:55:00|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|5
1648692000000|2022-03-31 02:00:00|22.93|22.77|22.94|22.78|22.95|22.79|22.92|22.76|7
1648692300000|2022-03-31 02:05:00|22.95|22.79|22.94|22.78|22.95|22.79|22.93|22.77|0
1648692600000|2022-03-31 02:10:00|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|0
1648693200000|2022-03-31 02:20:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|4
1648693800000|2022-03-31 02:30:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|0
1648694100000|2022-03-31 02:35:00|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|16
1648694400000|2022-03-31 02:40:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|3
1648694700000|2022-03-31 02:45:00|||||||||2
1648695900000|2022-03-31 03:05:00|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|4
1648696200000|2022-03-31 03:10:00|22.94|22.78|22.91|22.75|22.98|22.82|22.91|22.75|90
1648696500000|2022-03-31 03:15:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|11
1648696800000|2022-03-31 03:20:00|22.93|22.77|22.91|22.75|22.94|22.78|22.91|22.75|2
1648697400000|2022-03-31 03:30:00|22.92|22.76|22.96|22.8|22.96|22.8|22.91|22.75|2
1648697700000|2022-03-31 03:35:00|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|4
1648698000000|2022-03-31 03:40:00|22.97|22.81|22.97|22.81|22.98|22.82|22.96|22.8|0
1648698300000|2022-03-31 03:45:00|22.98|22.82|22.97|22.81|22.98|22.82|22.96|22.8|1
1648698600000|2022-03-31 03:50:00|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|0
1648699500000|2022-03-31 04:05:00|||||||||1
1648699800000|2022-03-31 04:10:00|||||||||1
1648700100000|2022-03-31 04:15:00|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|11
1648700400000|2022-03-31 04:20:00|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|22
1648700700000|2022-03-31 04:25:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|5
1648701000000|2022-03-31 04:30:00|23.01|22.85|22.99|22.83|23.01|22.85|22.99|22.83|2
1648701300000|2022-03-31 04:35:00|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|4
1648702500000|2022-03-31 04:55:00|||||||||3
1648702800000|2022-03-31 05:00:00|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|34
1648703100000|2022-03-31 05:05:00|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|10
1648703400000|2022-03-31 05:10:00|22.99|22.83|22.96|22.8|23|22.84|22.96|22.8|11
1648703700000|2022-03-31 05:15:00|22.99|22.83|23.01|22.85|23.01|22.85|22.96|22.8|7
1648704000000|2022-03-31 05:20:00|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|1
1648704300000|2022-03-31 05:25:00|23.04|22.88|23.01|22.85|23.04|22.88|23.01|22.85|10
1648704600000|2022-03-31 05:30:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|6
1648704900000|2022-03-31 05:35:00|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|2
1648705200000|2022-03-31 05:40:00|23.05|22.89|23.04|22.88|23.09|22.93|23.04|22.88|9
1648705500000|2022-03-31 05:45:00|||||||||1
1648705800000|2022-03-31 05:50:00|23.01|22.85|23.01|22.85|23.04|22.88|23.01|22.85|31
1648706100000|2022-03-31 05:55:00|||||||||3
1648706400000|2022-03-31 06:00:00|22.96|22.8|23.04|22.88|23.04|22.88|22.96|22.8|23
1648706700000|2022-03-31 06:05:00|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|129
1648707000000|2022-03-31 06:10:00|22.99|22.83|23.01|22.85|23.01|22.85|22.96|22.8|11
1648707300000|2022-03-31 06:15:00|||||||||5
1648707600000|2022-03-31 06:20:00|23|22.84|22.96|22.8|23.01|22.85|22.96|22.8|6
1648707900000|2022-03-31 06:25:00|22.98|22.82|23.01|22.85|23.01|22.85|22.96|22.8|33
1648708200000|2022-03-31 06:30:00|23.04|22.88|23.09|22.93|23.09|22.93|23.01|22.85|109
1648708500000|2022-03-31 06:35:00|23.06|22.9|23.09|22.93|23.14|22.98|23.06|22.9|64
1648708800000|2022-03-31 06:40:00|23.08|22.92|23.06|22.9|23.09|22.93|23.06|22.9|12
1648709100000|2022-03-31 06:45:00|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|2
1648709400000|2022-03-31 06:50:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|5
1648709700000|2022-03-31 06:55:00|23|22.84|22.97|22.81|23|22.84|22.97|22.81|3
1648710000000|2022-03-31 07:00:00|22.93|22.77|22.97|22.81|22.97|22.81|22.92|22.76|25
1648710300000|2022-03-31 07:05:00|23|22.84|23.02|22.86|23.02|22.86|22.97|22.81|3
1648710600000|2022-03-31 07:10:00|22.98|22.82|22.97|22.81|22.98|22.82|22.92|22.76|30
1648710900000|2022-03-31 07:15:00|22.94|22.78|22.92|22.76|22.97|22.81|22.92|22.76|17
1648711200000|2022-03-31 07:20:00|22.95|22.79|22.97|22.81|22.97|22.81|22.93|22.77|19
1648711500000|2022-03-31 07:25:00|22.95|22.79|22.97|22.81|22.97|22.81|22.92|22.76|12
1648711800000|2022-03-31 07:30:00|22.92|22.76|22.94|22.78|22.94|22.78|22.92|22.76|8
1648712100000|2022-03-31 07:35:00|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|3
1648712400000|2022-03-31 07:40:00|22.93|22.77|22.97|22.81|22.97|22.81|22.93|22.77|2
1648712700000|2022-03-31 07:45:00|22.96|22.8|22.97|22.81|22.99|22.83|22.96|22.8|30
1648713000000|2022-03-31 07:50:00|22.98|22.82|22.99|22.83|22.99|22.83|22.97|22.81|24
1648713300000|2022-03-31 07:55:00|23.01|22.85|22.99|22.83|23.04|22.88|22.97|22.81|3
1648713600000|2022-03-31 08:00:00|23.01|22.85|23.03|22.87|23.04|22.88|22.99|22.83|48
1648713900000|2022-03-31 08:05:00|23.04|22.88|23.07|22.91|23.09|22.93|23.02|22.86|11
1648714200000|2022-03-31 08:10:00|23.09|22.93|23.12|22.96|23.12|22.96|23.09|22.93|174
1648714500000|2022-03-31 08:15:00|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|67
1648714800000|2022-03-31 08:20:00|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1648715100000|2022-03-31 08:25:00|23.17|23.01|23.12|22.96|23.17|23.01|23.12|22.96|10
1648715400000|2022-03-31 08:30:00|23.14|22.98|23.12|22.96|23.17|23.01|23.12|22.96|15
1648715700000|2022-03-31 08:35:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|7
1648716000000|2022-03-31 08:40:00|23.16|23|23.12|22.96|23.17|23.01|23.12|22.96|6
1648716300000|2022-03-31 08:45:00|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|2
1648716600000|2022-03-31 08:50:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|5
1648716900000|2022-03-31 08:55:00|23.1|22.94|23.1|22.94|23.15|22.99|23.1|22.94|8
1648717200000|2022-03-31 09:00:00|23.11|22.95|23.15|22.99|23.15|22.99|23.1|22.94|3
1648717500000|2022-03-31 09:05:00|||||||||4
1648718100000|2022-03-31 09:15:00|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|44
1648718700000|2022-03-31 09:25:00|||||||||1
1648719000000|2022-03-31 09:30:00|||||||||5
1648719300000|2022-03-31 09:35:00|||||||||7
1648719600000|2022-03-31 09:40:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|8
1648719900000|2022-03-31 09:45:00|23.09|22.93|23.1|22.94|23.1|22.94|23.09|22.93|6
1648720200000|2022-03-31 09:50:00|||||||||1
1648720500000|2022-03-31 09:55:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1648720800000|2022-03-31 10:00:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|23
1648721100000|2022-03-31 10:05:00|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|9
1648721400000|2022-03-31 10:10:00|23.15|22.99|23.15|22.99|23.15|22.99|23.12|22.96|3
1648721700000|2022-03-31 10:15:00|23.14|22.98|23.2|23.04|23.2|23.04|23.1|22.94|34
1648722000000|2022-03-31 10:20:00|23.19|23.03|23.17|23.01|23.2|23.04|23.17|23.01|11
1648722300000|2022-03-31 10:25:00|23.15|22.99|23.15|22.99|23.17|23.01|23.15|22.99|16
1648722600000|2022-03-31 10:30:00|23.18|23.02|23.15|22.99|23.18|23.02|23.15|22.99|6
1648722900000|2022-03-31 10:35:00|23.14|22.98|23.16|23|23.2|23.04|23.11|22.95|28
1648723200000|2022-03-31 10:40:00|23.15|22.99|23.15|22.99|23.2|23.04|23.15|22.99|2
1648723500000|2022-03-31 10:45:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|1
1648723800000|2022-03-31 10:50:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|4
1648724100000|2022-03-31 10:55:00|23.16|23|23.2|23.04|23.2|23.04|23.16|23|1
1648724400000|2022-03-31 11:00:00|23.19|23.03|23.2|23.04|23.2|23.04|23.15|22.99|13
1648724700000|2022-03-31 11:05:00|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|9
1648725000000|2022-03-31 11:10:00|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|18
1648725300000|2022-03-31 11:15:00|23.27|23.11|23.28|23.12|23.28|23.12|23.24|23.08|39
1648725600000|2022-03-31 11:20:00|23.29|23.13|23.3|23.14|23.3|23.14|23.28|23.12|8
1648725900000|2022-03-31 11:25:00|23.32|23.16|23.35|23.19|23.35|23.19|23.3|23.14|10
1648726200000|2022-03-31 11:30:00|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|30
1648726500000|2022-03-31 11:35:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|28
1648726800000|2022-03-31 11:40:00|23.29|23.13|23.25|23.09|23.3|23.14|23.23|23.07|10
1648727100000|2022-03-31 11:45:00|23.23|23.07|23.23|23.07|23.25|23.09|23.23|23.07|14
1648727400000|2022-03-31 11:50:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|0
1648727700000|2022-03-31 11:55:00|23.2|23.04|23.2|23.04|23.2|23.04|23.18|23.02|101
1648728000000|2022-03-31 12:00:00|23.18|23.02|23.18|23.02|23.2|23.04|23.18|23.02|75
1648728300000|2022-03-31 12:05:00|23.2|23.04|23.15|22.99|23.2|23.04|23.13|22.97|24
1648728600000|2022-03-31 12:10:00|23.13|22.97|23.15|22.99|23.15|22.99|23.13|22.97|25
1648728900000|2022-03-31 12:15:00|23.18|23.02|23.2|23.04|23.2|23.04|23.15|22.99|26
1648729200000|2022-03-31 12:20:00|23.19|23.03|23.18|23.02|23.2|23.04|23.18|23.02|18
1648729500000|2022-03-31 12:25:00|23.15|22.99|23.18|23.02|23.18|23.02|23.15|22.99|12
1648729800000|2022-03-31 12:30:00|23.17|23.01|23.18|23.02|23.18|23.02|23.13|22.97|57
1648730100000|2022-03-31 12:35:00|23.19|23.03|23.19|23.03|23.23|23.07|23.18|23.02|42
1648730400000|2022-03-31 12:40:00|23.2|23.04|23.18|23.02|23.2|23.04|23.18|23.02|17
1648730700000|2022-03-31 12:45:00|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|6
1648731000000|2022-03-31 12:50:00|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|25
1648731300000|2022-03-31 12:55:00|23.19|23.03|23.18|23.02|23.21|23.05|23.18|23.02|19
1648731600000|2022-03-31 13:00:00|23.21|23.05|23.18|23.02|23.21|23.05|23.16|23|22
1648731900000|2022-03-31 13:05:00|23.16|23|23.18|23.02|23.18|23.02|23.13|22.97|36
1648732200000|2022-03-31 13:10:00|23.21|23.05|23.23|23.07|23.31|23.15|23.21|23.05|101
1648732500000|2022-03-31 13:15:00|23.26|23.1|23.21|23.05|23.28|23.12|23.18|23.02|270
1648732800000|2022-03-31 13:20:00|23.18|23.02|23.18|23.02|23.23|23.07|23.18|23.02|31
1648733100000|2022-03-31 13:25:00|23.19|23.03|23.23|23.07|23.26|23.1|23.16|23|122
1648733400000|2022-03-31 13:30:00|23.24|23.08|23.36|23.2|23.36|23.2|23.21|23.05|709
1648733700000|2022-03-31 13:35:00|23.38|23.22|23.37|23.21|23.53|23.37|23.33|23.17|951
1648734000000|2022-03-31 13:40:00|23.38|23.22|23.55|23.39|23.56|23.4|23.38|23.22|469
1648734300000|2022-03-31 13:45:00|23.56|23.4|23.46|23.3|23.71|23.55|23.43|23.27|566
1648734600000|2022-03-31 13:50:00|23.45|23.29|23.5|23.34|23.51|23.35|23.38|23.22|398
1648734900000|2022-03-31 13:55:00|23.51|23.35|23.38|23.22|23.56|23.4|23.36|23.2|454
1648735200000|2022-03-31 14:00:00|23.43|23.27|23.69|23.53|23.71|23.55|23.38|23.22|1374
1648735500000|2022-03-31 14:05:00|23.66|23.5|23.66|23.5|23.74|23.58|23.61|23.45|552
1648735800000|2022-03-31 14:10:00|23.67|23.51|23.56|23.4|23.69|23.53|23.54|23.38|360
1648736100000|2022-03-31 14:15:00|23.54|23.38|23.56|23.4|23.56|23.4|23.49|23.33|387
1648736400000|2022-03-31 14:20:00|23.51|23.35|23.64|23.48|23.64|23.48|23.51|23.35|288
1648736700000|2022-03-31 14:25:00|23.67|23.51|23.64|23.48|23.74|23.58|23.61|23.45|265
1648737000000|2022-03-31 14:30:00|23.65|23.49|23.53|23.37|23.66|23.5|23.48|23.32|296
1648737300000|2022-03-31 14:35:00|23.51|23.35|23.64|23.48|23.68|23.52|23.51|23.35|393
1648737600000|2022-03-31 14:40:00|23.61|23.45|23.56|23.4|23.64|23.48|23.56|23.4|295
1648737900000|2022-03-31 14:45:00|23.59|23.43|23.33|23.17|23.59|23.43|23.33|23.17|437
1648738200000|2022-03-31 14:50:00|23.35|23.19|23.38|23.22|23.38|23.22|23.33|23.17|248
1648738500000|2022-03-31 14:55:00|23.36|23.2|23.23|23.07|23.36|23.2|23.18|23.02|253
1648738800000|2022-03-31 15:00:00|23.26|23.1|23.26|23.1|23.31|23.15|23.21|23.05|292
1648739100000|2022-03-31 15:05:00|23.27|23.11|23.31|23.15|23.36|23.2|23.26|23.1|230
1648739400000|2022-03-31 15:10:00|23.34|23.18|23.34|23.18|23.39|23.23|23.31|23.15|149
1648739700000|2022-03-31 15:15:00|23.31|23.15|23.31|23.15|23.39|23.23|23.28|23.12|107
1648740000000|2022-03-31 15:20:00|23.33|23.17|23.35|23.19|23.36|23.2|23.28|23.12|104
1648740300000|2022-03-31 15:25:00|23.36|23.2|23.36|23.2|23.41|23.25|23.31|23.15|85
1648740600000|2022-03-31 15:30:00|23.41|23.25|23.41|23.25|23.46|23.3|23.36|23.2|80
1648740900000|2022-03-31 15:35:00|23.42|23.26|23.32|23.16|23.44|23.28|23.31|23.15|145
1648741200000|2022-03-31 15:40:00|23.31|23.15|23.24|23.08|23.31|23.15|23.24|23.08|243
1648741500000|2022-03-31 15:45:00|23.29|23.13|23.26|23.1|23.29|23.13|23.24|23.08|128
1648741800000|2022-03-31 15:50:00|23.27|23.11|23.29|23.13|23.31|23.15|23.24|23.08|93
1648742100000|2022-03-31 15:55:00|23.27|23.11|23.24|23.08|23.29|23.13|23.21|23.05|142
1648742400000|2022-03-31 16:00:00|23.21|23.05|23.26|23.1|23.26|23.1|23.19|23.03|149
1648742700000|2022-03-31 16:05:00|23.29|23.13|23.29|23.13|23.29|23.13|23.26|23.1|42
1648743000000|2022-03-31 16:10:00|23.31|23.15|23.31|23.15|23.31|23.15|23.29|23.13|141
1648743300000|2022-03-31 16:15:00|23.29|23.13|23.34|23.18|23.34|23.18|23.24|23.08|237
1648743600000|2022-03-31 16:20:00|23.36|23.2|23.46|23.3|23.46|23.3|23.36|23.2|176
1648743900000|2022-03-31 16:25:00|23.45|23.29|23.46|23.3|23.51|23.35|23.44|23.28|257
1648744200000|2022-03-31 16:30:00|23.49|23.33|23.56|23.4|23.56|23.4|23.46|23.3|116
1648744500000|2022-03-31 16:35:00|23.55|23.39|23.51|23.35|23.56|23.4|23.51|23.35|50
1648744800000|2022-03-31 16:40:00|23.49|23.33|23.46|23.3|23.51|23.35|23.46|23.3|71
1648745100000|2022-03-31 16:45:00|23.48|23.32|23.46|23.3|23.51|23.35|23.46|23.3|108
1648745400000|2022-03-31 16:50:00|23.51|23.35|23.54|23.38|23.54|23.38|23.46|23.3|97
1648745700000|2022-03-31 16:55:00|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|121
1648746000000|2022-03-31 17:00:00|23.56|23.4|23.54|23.38|23.56|23.4|23.49|23.33|145
1648746300000|2022-03-31 17:05:00|23.55|23.39|23.62|23.46|23.62|23.46|23.54|23.38|242
1648746600000|2022-03-31 17:10:00|23.64|23.48|23.64|23.48|23.64|23.48|23.62|23.46|169
1648746900000|2022-03-31 17:15:00|23.68|23.52|23.57|23.41|23.69|23.53|23.57|23.41|225
1648747200000|2022-03-31 17:20:00|23.59|23.43|23.62|23.46|23.62|23.46|23.57|23.41|75
1648747500000|2022-03-31 17:25:00|23.63|23.47|23.49|23.33|23.63|23.47|23.49|23.33|237
1648747800000|2022-03-31 17:30:00|23.52|23.36|23.47|23.31|23.52|23.36|23.47|23.31|302
1648748100000|2022-03-31 17:35:00|23.49|23.33|23.52|23.36|23.54|23.38|23.49|23.33|162
1648748400000|2022-03-31 17:40:00|23.49|23.33|23.52|23.36|23.52|23.36|23.48|23.32|99
1648748700000|2022-03-31 17:45:00|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|112
1648749000000|2022-03-31 17:50:00|23.44|23.28|23.37|23.21|23.44|23.28|23.34|23.18|205
1648749300000|2022-03-31 17:55:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|94
1648749600000|2022-03-31 18:00:00|23.42|23.26|23.52|23.36|23.52|23.36|23.42|23.26|105
1648749900000|2022-03-31 18:05:00|23.5|23.34|23.58|23.42|23.59|23.43|23.47|23.31|378
1648750200000|2022-03-31 18:10:00|23.59|23.43|23.59|23.43|23.59|23.43|23.53|23.37|72
1648750500000|2022-03-31 18:15:00|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|139
1648750800000|2022-03-31 18:20:00|23.57|23.41|23.54|23.38|23.57|23.41|23.52|23.36|299
1648751100000|2022-03-31 18:25:00|23.59|23.43|23.52|23.36|23.62|23.46|23.49|23.33|250
1648751400000|2022-03-31 18:30:00|23.49|23.33|23.52|23.36|23.53|23.37|23.49|23.33|67
1648751700000|2022-03-31 18:35:00|23.51|23.35|23.49|23.33|23.57|23.41|23.49|23.33|208
1648752000000|2022-03-31 18:40:00|23.48|23.32|23.52|23.36|23.52|23.36|23.44|23.28|234
1648752300000|2022-03-31 18:45:00|23.54|23.38|23.54|23.38|23.59|23.43|23.52|23.36|333
1648752600000|2022-03-31 18:50:00|23.56|23.4|23.54|23.38|23.56|23.4|23.53|23.37|209
1648752900000|2022-03-31 18:55:00|23.52|23.36|23.45|23.29|23.54|23.38|23.45|23.29|388
1648753200000|2022-03-31 19:00:00|23.42|23.26|23.37|23.21|23.45|23.29|23.29|23.13|239
1648753500000|2022-03-31 19:05:00|23.4|23.24|23.4|23.24|23.42|23.26|23.32|23.16|306
1648753800000|2022-03-31 19:10:00|23.41|23.25|23.48|23.32|23.5|23.34|23.41|23.25|252
1648754100000|2022-03-31 19:15:00|23.5|23.34|23.57|23.41|23.57|23.41|23.5|23.34|226
1648754400000|2022-03-31 19:20:00|23.6|23.44|23.72|23.56|23.72|23.56|23.6|23.44|275
1648754700000|2022-03-31 19:25:00|23.71|23.55|23.77|23.61|23.8|23.64|23.71|23.55|330
1648755000000|2022-03-31 19:30:00|23.75|23.59|23.87|23.71|23.9|23.74|23.75|23.59|412
1648755300000|2022-03-31 19:35:00|23.9|23.74|23.82|23.66|23.9|23.74|23.72|23.56|490
1648755600000|2022-03-31 19:40:00|23.85|23.69|23.82|23.66|23.95|23.79|23.82|23.66|528
1648755900000|2022-03-31 19:45:00|23.8|23.64|23.8|23.64|23.82|23.66|23.7|23.54|316
1648756200000|2022-03-31 19:50:00|23.82|23.66|23.95|23.79|23.95|23.79|23.77|23.61|759
1648756500000|2022-03-31 19:55:00|23.97|23.81|24.27|24.11|24.37|24.21|23.9|23.74|2804
1648756800000|2022-03-31 20:00:00|24.26|24.1|24.2|24.04|24.26|24.1|24.07|23.91|1738
1648757100000|2022-03-31 20:05:00|24.25|24.09|24.06|23.9|24.25|24.09|24.06|23.9|531
1648757400000|2022-03-31 20:10:00|24.07|23.91|23.9|23.74|24.1|23.94|23.87|23.71|637
1648758600000|2022-03-31 20:30:00|24.12|23.96|24.1|23.94|24.12|23.96|24.09|23.93|53
1648758900000|2022-03-31 20:35:00|24.11|23.95|24.13|23.97|24.13|23.97|24.06|23.9|50
1648759200000|2022-03-31 20:40:00|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|38
1648759500000|2022-03-31 20:45:00|24.05|23.89|24.08|23.92|24.11|23.95|24.05|23.89|89
1648759800000|2022-03-31 20:50:00|24.09|23.93|24.08|23.92|24.1|23.94|24.08|23.92|26
1648760100000|2022-03-31 20:55:00|24.09|23.93|24|23.84|24.1|23.94|24|23.84|166
1648764000000|2022-03-31 22:00:00|24.03|23.87|24.03|23.87|24.07|23.91|24.03|23.87|11
1648764300000|2022-03-31 22:05:00|24.04|23.88|24.08|23.92|24.08|23.92|24.03|23.87|2
1648764600000|2022-03-31 22:10:00|24.05|23.89|24.08|23.92|24.08|23.92|24.03|23.87|13
1648764900000|2022-03-31 22:15:00|24.1|23.94|24.12|23.96|24.15|23.99|24.1|23.94|22
1648765200000|2022-03-31 22:20:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|3
1648765500000|2022-03-31 22:25:00|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|1
1648765800000|2022-03-31 22:30:00|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|14
1648766100000|2022-03-31 22:35:00|24.13|23.97|24.09|23.93|24.13|23.97|24.08|23.92|19
1648766400000|2022-03-31 22:40:00|24.1|23.94|24.08|23.92|24.12|23.96|24.08|23.92|4
1648766700000|2022-03-31 22:45:00|24.09|23.93|24.13|23.97|24.13|23.97|24.08|23.92|12
1648767000000|2022-03-31 22:50:00|24.12|23.96|24.12|23.96|24.12|23.96|24.08|23.92|7
1648767300000|2022-03-31 22:55:00|24.1|23.94|24.13|23.97|24.13|23.97|24.09|23.93|5
1648767600000|2022-03-31 23:00:00|24.12|23.96|24.1|23.94|24.13|23.97|24.08|23.92|62
1648767900000|2022-03-31 23:05:00|24.09|23.93|24.08|23.92|24.12|23.96|24.08|23.92|27
1648768200000|2022-03-31 23:10:00|24.09|23.93|24.08|23.92|24.12|23.96|24.08|23.92|14
1648768500000|2022-03-31 23:15:00|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|5
1648768800000|2022-03-31 23:20:00|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|5
1648769100000|2022-03-31 23:25:00|||||||||2
1648769400000|2022-03-31 23:30:00|24.06|23.9|24.08|23.92|24.08|23.92|24.03|23.87|18
1648769700000|2022-03-31 23:35:00|24.07|23.91|24.04|23.88|24.08|23.92|24.03|23.87|5
1648770000000|2022-03-31 23:40:00|24.06|23.9|24.03|23.87|24.06|23.9|24.03|23.87|0
1648770300000|2022-03-31 23:45:00|24.06|23.9|24.07|23.91|24.08|23.92|24.03|23.87|1
1648770600000|2022-03-31 23:50:00|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|7
1648770900000|2022-03-31 23:55:00|||||||||1
1648771200000|2022-04-01 00:00:00|23.98|23.82|24.07|23.91|24.08|23.92|23.98|23.82|35
1648771500000|2022-04-01 00:05:00|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|9
1648771800000|2022-04-01 00:10:00|23.98|23.82|23.98|23.82|24.03|23.87|23.98|23.82|31
1648772100000|2022-04-01 00:15:00|24.03|23.87|24.03|23.87|24.08|23.92|23.98|23.82|17
1648772400000|2022-04-01 00:20:00|||||||||1
1648772700000|2022-04-01 00:25:00|24.04|23.88|24.11|23.95|24.11|23.95|24.03|23.87|37
1648773000000|2022-04-01 00:30:00|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|83
1648773300000|2022-04-01 00:35:00|24.13|23.97|24.08|23.92|24.16|24|24.08|23.92|23
1648773600000|2022-04-01 00:40:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|11
1648774200000|2022-04-01 00:50:00|24.06|23.9|24.03|23.87|24.08|23.92|24.03|23.87|17
1648774500000|2022-04-01 00:55:00|24.07|23.91|24.02|23.86|24.08|23.92|24.02|23.86|22
1648774800000|2022-04-01 01:00:00|24.03|23.87|24.03|23.87|24.03|23.87|24.02|23.86|0
1648775100000|2022-04-01 01:05:00|24.02|23.86|24.03|23.87|24.03|23.87|24.01|23.85|2
1648775400000|2022-04-01 01:10:00|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|3
1648775700000|2022-04-01 01:15:00|24.01|23.85|24.01|23.85|24.02|23.86|23.98|23.82|5
1648776000000|2022-04-01 01:20:00|24|23.84|23.98|23.82|24.01|23.85|23.98|23.82|1
1648776300000|2022-04-01 01:25:00|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|0
1648776600000|2022-04-01 01:30:00|24.02|23.86|24.01|23.85|24.02|23.86|23.98|23.82|2
1648776900000|2022-04-01 01:35:00|24.03|23.87|24.08|23.92|24.08|23.92|24.02|23.86|13
1648777200000|2022-04-01 01:40:00|24.07|23.91|24.03|23.87|24.07|23.91|24.03|23.87|8
1648777800000|2022-04-01 01:50:00|24.04|23.88|24.04|23.88|24.04|23.88|23.99|23.83|9
1648778100000|2022-04-01 01:55:00|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|1
1648778400000|2022-04-01 02:00:00|24.01|23.85|24.04|23.88|24.04|23.88|23.99|23.83|5
1648778700000|2022-04-01 02:05:00|24.02|23.86|24.04|23.88|24.05|23.89|24.02|23.86|0
1648779000000|2022-04-01 02:10:00|24.09|23.93|24.04|23.88|24.09|23.93|24.02|23.86|88
1648779300000|2022-04-01 02:15:00|||||||||2
1648779600000|2022-04-01 02:20:00|24.06|23.9|24.04|23.88|24.06|23.9|24.04|23.88|3
1648779900000|2022-04-01 02:25:00|||||||||2
1648780200000|2022-04-01 02:30:00|||||||||3
1648780500000|2022-04-01 02:35:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|6
1648781100000|2022-04-01 02:45:00|23.96|23.8|23.99|23.83|23.99|23.83|23.96|23.8|15
1648782000000|2022-04-01 03:00:00|23.96|23.8|23.94|23.78|23.99|23.83|23.91|23.75|13
1648782300000|2022-04-01 03:05:00|23.96|23.8|23.96|23.8|23.96|23.8|23.94|23.78|0
1648782600000|2022-04-01 03:10:00|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1648782900000|2022-04-01 03:15:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1648783500000|2022-04-01 03:25:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|9
1648783800000|2022-04-01 03:30:00|23.93|23.77|23.94|23.78|23.94|23.78|23.91|23.75|27
1648784100000|2022-04-01 03:35:00|23.95|23.79|23.99|23.83|23.99|23.83|23.94|23.78|22
1648784400000|2022-04-01 03:40:00|23.98|23.82|23.99|23.83|23.99|23.83|23.94|23.78|7
1648785000000|2022-04-01 03:50:00|23.98|23.82|23.91|23.75|23.99|23.83|23.91|23.75|22
1648785600000|2022-04-01 04:00:00|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|69
1648785900000|2022-04-01 04:05:00|||||||||1
1648786200000|2022-04-01 04:10:00|||||||||1
1648786500000|2022-04-01 04:15:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1648787100000|2022-04-01 04:25:00|||||||||1
1648787700000|2022-04-01 04:35:00|||||||||2
1648788000000|2022-04-01 04:40:00|23.94|23.78|23.94|23.78|23.95|23.79|23.94|23.78|55
1648788300000|2022-04-01 04:45:00|23.92|23.76|23.93|23.77|23.94|23.78|23.92|23.76|15
1648788600000|2022-04-01 04:50:00|23.94|23.78|23.94|23.78|23.97|23.81|23.94|23.78|0
1648788900000|2022-04-01 04:55:00|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1648789200000|2022-04-01 05:00:00|23.95|23.79|23.94|23.78|23.97|23.81|23.94|23.78|1
1648789800000|2022-04-01 05:10:00|23.95|23.79|23.92|23.76|23.97|23.81|23.92|23.76|5
1648790100000|2022-04-01 05:15:00|||||||||1
1648790400000|2022-04-01 05:20:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|18
1648790700000|2022-04-01 05:25:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|13
1648791000000|2022-04-01 05:30:00|23.93|23.77|23.95|23.79|23.97|23.81|23.93|23.77|5
1648791300000|2022-04-01 05:35:00|23.97|23.81|23.97|23.81|23.99|23.83|23.94|23.78|23
1648791600000|2022-04-01 05:40:00|23.94|23.78|23.94|23.78|23.94|23.78|23.93|23.77|21
1648791900000|2022-04-01 05:45:00|23.97|23.81|23.94|23.78|23.97|23.81|23.94|23.78|4
1648792200000|2022-04-01 05:50:00|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|28
1648792500000|2022-04-01 05:55:00|24.02|23.86|24.02|23.86|24.04|23.88|24.01|23.85|10
1648792800000|2022-04-01 06:00:00|24.01|23.85|23.99|23.83|24.04|23.88|23.97|23.81|22
1648793100000|2022-04-01 06:05:00|24.03|23.87|23.99|23.83|24.04|23.88|23.99|23.83|20
1648793400000|2022-04-01 06:10:00|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|7
1648793700000|2022-04-01 06:15:00|23.96|23.8|23.99|23.83|23.99|23.83|23.96|23.8|14
1648794000000|2022-04-01 06:20:00|23.97|23.81|23.92|23.76|23.97|23.81|23.91|23.75|23
1648794300000|2022-04-01 06:25:00|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|20
1648794600000|2022-04-01 06:30:00|23.93|23.77|23.94|23.78|23.94|23.78|23.92|23.76|22
1648794900000|2022-04-01 06:35:00|23.93|23.77|23.92|23.76|23.93|23.77|23.92|23.76|16
1648795200000|2022-04-01 06:40:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|18
1648795500000|2022-04-01 06:45:00|||||||||12
1648795800000|2022-04-01 06:50:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|12
1648796100000|2022-04-01 06:55:00|23.94|23.78|23.87|23.71|23.94|23.78|23.87|23.71|154
1648796400000|2022-04-01 07:00:00|23.88|23.72|23.91|23.75|23.92|23.76|23.87|23.71|63
1648796700000|2022-04-01 07:05:00|23.89|23.73|23.92|23.76|23.92|23.76|23.87|23.71|32
1648797000000|2022-04-01 07:10:00|23.88|23.72|23.92|23.76|23.92|23.76|23.87|23.71|47
1648797300000|2022-04-01 07:15:00|23.91|23.75|23.82|23.66|23.92|23.76|23.82|23.66|48
1648797600000|2022-04-01 07:20:00|23.83|23.67|23.82|23.66|23.86|23.7|23.77|23.61|31
1648797900000|2022-04-01 07:25:00|23.85|23.69|23.87|23.71|23.87|23.71|23.82|23.66|24
1648798200000|2022-04-01 07:30:00|23.9|23.74|23.92|23.76|23.92|23.76|23.87|23.71|8
1648798500000|2022-04-01 07:35:00|23.93|23.77|23.92|23.76|23.97|23.81|23.92|23.76|12
1648798800000|2022-04-01 07:40:00|23.95|23.79|23.92|23.76|23.95|23.79|23.91|23.75|85
1648799100000|2022-04-01 07:45:00|23.87|23.71|23.92|23.76|23.92|23.76|23.87|23.71|39
1648799400000|2022-04-01 07:50:00|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|14
1648799700000|2022-04-01 07:55:00|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|15
1648800000000|2022-04-01 08:00:00|23.9|23.74|23.85|23.69|23.92|23.76|23.84|23.68|45
1648800300000|2022-04-01 08:05:00|23.87|23.71|23.85|23.69|23.87|23.71|23.85|23.69|3
1648800600000|2022-04-01 08:10:00|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|5
1648800900000|2022-04-01 08:15:00|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|8
1648801200000|2022-04-01 08:20:00|23.87|23.71|23.87|23.71|23.9|23.74|23.85|23.69|5
1648801500000|2022-04-01 08:25:00|23.86|23.7|23.85|23.69|23.87|23.71|23.85|23.69|4
1648801800000|2022-04-01 08:30:00|23.87|23.71|23.9|23.74|23.9|23.74|23.86|23.7|26
1648802100000|2022-04-01 08:35:00|||||||||3
1648802400000|2022-04-01 08:40:00|23.87|23.71|23.85|23.69|23.87|23.71|23.8|23.64|24
1648802700000|2022-04-01 08:45:00|23.84|23.68|23.82|23.66|23.85|23.69|23.8|23.64|8
1648803000000|2022-04-01 08:50:00|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|5
1648803300000|2022-04-01 08:55:00|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|0
1648803600000|2022-04-01 09:00:00|23.85|23.69|23.87|23.71|23.87|23.71|23.84|23.68|32
1648803900000|2022-04-01 09:05:00|23.86|23.7|23.87|23.71|23.9|23.74|23.86|23.7|5
1648804200000|2022-04-01 09:10:00|23.85|23.69|23.85|23.69|23.86|23.7|23.85|23.69|12
1648804500000|2022-04-01 09:15:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1648804800000|2022-04-01 09:20:00|23.85|23.69|23.8|23.64|23.87|23.71|23.75|23.59|52
1648805100000|2022-04-01 09:25:00|23.81|23.65|23.8|23.64|23.83|23.67|23.8|23.64|11
1648805400000|2022-04-01 09:30:00|23.78|23.62|23.75|23.59|23.8|23.64|23.7|23.54|17
1648805700000|2022-04-01 09:35:00|23.74|23.58|23.75|23.59|23.75|23.59|23.73|23.57|5
1648806000000|2022-04-01 09:40:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1648806300000|2022-04-01 09:45:00|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|1
1648806600000|2022-04-01 09:50:00|23.79|23.63|23.75|23.59|23.79|23.63|23.75|23.59|1
1648806900000|2022-04-01 09:55:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|13
1648807200000|2022-04-01 10:00:00|23.7|23.54|23.73|23.57|23.73|23.57|23.68|23.52|32
1648807500000|2022-04-01 10:05:00|||||||||19
1648808100000|2022-04-01 10:15:00|||||||||5
1648808400000|2022-04-01 10:20:00|||||||||1
1648808700000|2022-04-01 10:25:00|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|7
1648809300000|2022-04-01 10:35:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|7
1648809900000|2022-04-01 10:45:00|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|10
1648810500000|2022-04-01 10:55:00|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|23
1648810800000|2022-04-01 11:00:00|23.77|23.61|23.73|23.57|23.77|23.61|23.73|23.57|9
1648811400000|2022-04-01 11:10:00|23.77|23.61|23.78|23.62|23.78|23.62|23.73|23.57|11
1648811700000|2022-04-01 11:15:00|23.77|23.61|23.78|23.62|23.78|23.62|23.75|23.59|4
1648812000000|2022-04-01 11:20:00|23.75|23.59|23.74|23.58|23.77|23.61|23.73|23.57|8
1648812300000|2022-04-01 11:25:00|23.76|23.6|23.73|23.57|23.76|23.6|23.73|23.57|3
1648812600000|2022-04-01 11:30:00|||||||||4
1648812900000|2022-04-01 11:35:00|||||||||1
1648813200000|2022-04-01 11:40:00|||||||||1
1648813500000|2022-04-01 11:45:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1648813800000|2022-04-01 11:50:00|23.66|23.5|23.71|23.55|23.71|23.55|23.66|23.5|25
1648814100000|2022-04-01 11:55:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|97
1648814400000|2022-04-01 12:00:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|21
1648815000000|2022-04-01 12:10:00|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|5
1648815300000|2022-04-01 12:15:00|||||||||2
1648815600000|2022-04-01 12:20:00|23.68|23.52|23.71|23.55|23.71|23.55|23.68|23.52|32
1648815900000|2022-04-01 12:25:00|23.68|23.52|23.71|23.55|23.71|23.55|23.66|23.5|56
1648816200000|2022-04-01 12:30:00|23.73|23.57|23.78|23.62|23.78|23.62|23.71|23.55|96
1648816500000|2022-04-01 12:35:00|23.77|23.61|23.75|23.59|23.77|23.61|23.73|23.57|25
1648816800000|2022-04-01 12:40:00|23.73|23.57|23.78|23.62|23.81|23.65|23.73|23.57|33
1648817100000|2022-04-01 12:45:00|23.8|23.64|23.83|23.67|23.83|23.67|23.78|23.62|35
1648817400000|2022-04-01 12:50:00|23.81|23.65|23.86|23.7|23.91|23.75|23.81|23.65|41
1648817700000|2022-04-01 12:55:00|||||||||7
1648818000000|2022-04-01 13:00:00|23.88|23.72|23.96|23.8|23.96|23.8|23.86|23.7|31
1648818300000|2022-04-01 13:05:00|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|28
1648818600000|2022-04-01 13:10:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|41
1648818900000|2022-04-01 13:15:00|23.83|23.67|23.78|23.62|23.83|23.67|23.78|23.62|70
1648819200000|2022-04-01 13:20:00|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|115
1648819500000|2022-04-01 13:25:00|23.83|23.67|23.88|23.72|23.88|23.72|23.81|23.65|86
1648819800000|2022-04-01 13:30:00|23.91|23.75|23.83|23.67|23.91|23.75|23.66|23.5|429
1648820100000|2022-04-01 13:35:00|23.86|23.7|23.88|23.72|23.88|23.72|23.76|23.6|402
1648820400000|2022-04-01 13:40:00|23.86|23.7|23.88|23.72|23.91|23.75|23.83|23.67|604
1648820700000|2022-04-01 13:45:00|23.91|23.75|23.76|23.6|23.91|23.75|23.71|23.55|450
1648821000000|2022-04-01 13:50:00|23.74|23.58|23.91|23.75|23.93|23.77|23.71|23.55|649
1648821300000|2022-04-01 13:55:00|23.88|23.72|23.81|23.65|23.9|23.74|23.76|23.6|331
1648821600000|2022-04-01 14:00:00|23.82|23.66|23.83|23.67|23.91|23.75|23.78|23.62|743
1648821900000|2022-04-01 14:05:00|23.81|23.65|23.91|23.75|23.93|23.77|23.76|23.6|449
1648822200000|2022-04-01 14:10:00|23.88|23.72|23.74|23.58|23.88|23.72|23.71|23.55|322
1648822500000|2022-04-01 14:15:00|23.76|23.6|23.88|23.72|23.88|23.72|23.69|23.53|382
1648822800000|2022-04-01 14:20:00|23.86|23.7|23.98|23.82|24.03|23.87|23.86|23.7|495
1648823100000|2022-04-01 14:25:00|23.96|23.8|24.01|23.85|24.06|23.9|23.96|23.8|352
1648823400000|2022-04-01 14:30:00|24|23.84|23.94|23.78|24.01|23.85|23.94|23.78|396
1648823700000|2022-04-01 14:35:00|23.91|23.75|24.04|23.88|24.04|23.88|23.91|23.75|233
1648824000000|2022-04-01 14:40:00|24.01|23.85|24.04|23.88|24.06|23.9|23.99|23.83|309
1648824300000|2022-04-01 14:45:00|24.01|23.85|23.91|23.75|24.04|23.88|23.86|23.7|236
1648824600000|2022-04-01 14:50:00|23.89|23.73|23.79|23.63|23.91|23.75|23.79|23.63|225
1648824900000|2022-04-01 14:55:00|23.81|23.65|23.79|23.63|23.84|23.68|23.79|23.63|334
1648825200000|2022-04-01 15:00:00|23.81|23.65|23.86|23.7|23.86|23.7|23.79|23.63|288
1648825500000|2022-04-01 15:05:00|23.85|23.69|23.79|23.63|23.91|23.75|23.76|23.6|126
1648825800000|2022-04-01 15:10:00|23.81|23.65|23.86|23.7|23.86|23.7|23.79|23.63|160
1648826100000|2022-04-01 15:15:00|23.89|23.73|23.89|23.73|23.91|23.75|23.86|23.7|119
1648826400000|2022-04-01 15:20:00|23.86|23.7|23.86|23.7|23.91|23.75|23.84|23.68|296
1648826700000|2022-04-01 15:25:00|23.84|23.68|23.91|23.75|23.91|23.75|23.84|23.68|151
1648827000000|2022-04-01 15:30:00|23.9|23.74|23.96|23.8|23.96|23.8|23.89|23.73|322
1648827300000|2022-04-01 15:35:00|23.98|23.82|24.06|23.9|24.09|23.93|23.96|23.8|267
1648827600000|2022-04-01 15:40:00|24.08|23.92|24.19|24.03|24.19|24.03|24.06|23.9|292
1648827900000|2022-04-01 15:45:00|24.21|24.05|24.19|24.03|24.26|24.1|24.16|24|252
1648828200000|2022-04-01 15:50:00|24.2|24.04|24.09|23.93|24.24|24.08|24.06|23.9|341
1648828500000|2022-04-01 15:55:00|24.11|23.95|24.24|24.08|24.29|24.13|24.11|23.95|472
1648828800000|2022-04-01 16:00:00|24.21|24.05|24.29|24.13|24.29|24.13|24.21|24.05|186
1648829100000|2022-04-01 16:05:00|24.31|24.15|24.29|24.13|24.34|24.18|24.29|24.13|127
1648829400000|2022-04-01 16:10:00|24.26|24.1|24.26|24.1|24.31|24.15|24.24|24.08|122
1648829700000|2022-04-01 16:15:00|24.21|24.05|24.34|24.18|24.34|24.18|24.21|24.05|189
1648830000000|2022-04-01 16:20:00|24.31|24.15|24.26|24.1|24.34|24.18|24.26|24.1|200
1648830300000|2022-04-01 16:25:00|24.21|24.05|24.21|24.05|24.26|24.1|24.21|24.05|146
1648830600000|2022-04-01 16:30:00|24.23|24.07|24.36|24.2|24.36|24.2|24.21|24.05|191
1648830900000|2022-04-01 16:35:00|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|311
1648831200000|2022-04-01 16:40:00|24.39|24.23|24.24|24.08|24.41|24.25|24.24|24.08|206
1648831500000|2022-04-01 16:45:00|24.25|24.09|24.22|24.06|24.3|24.14|24.22|24.06|124
1648831800000|2022-04-01 16:50:00|24.27|24.11|24.19|24.03|24.27|24.11|24.19|24.03|290
1648832100000|2022-04-01 16:55:00|24.17|24.01|24.19|24.03|24.19|24.03|24.12|23.96|347
1648832400000|2022-04-01 17:00:00|24.18|24.02|24.19|24.03|24.24|24.08|24.16|24|170
1648832700000|2022-04-01 17:05:00|24.17|24.01|24.09|23.93|24.18|24.02|24.07|23.91|244
1648833000000|2022-04-01 17:10:00|24.12|23.96|24.19|24.03|24.22|24.06|24.09|23.93|388
1648833300000|2022-04-01 17:15:00|24.2|24.04|24.19|24.03|24.22|24.06|24.17|24.01|185
1648833600000|2022-04-01 17:20:00|24.17|24.01|24.12|23.96|24.24|24.08|24.09|23.93|239
1648833900000|2022-04-01 17:25:00|24.13|23.97|24.12|23.96|24.14|23.98|24.07|23.91|432
1648834200000|2022-04-01 17:30:00|24.14|23.98|24.14|23.98|24.14|23.98|24.07|23.91|133
1648834500000|2022-04-01 17:35:00|24.12|23.96|23.97|23.81|24.14|23.98|23.97|23.81|324
1648834800000|2022-04-01 17:40:00|23.94|23.78|23.99|23.83|23.99|23.83|23.92|23.76|232
1648835100000|2022-04-01 17:45:00|24.02|23.86|24.04|23.88|24.07|23.91|23.99|23.83|387
1648835400000|2022-04-01 17:50:00|24.02|23.86|24.04|23.88|24.06|23.9|24.02|23.86|82
1648835700000|2022-04-01 17:55:00|24.07|23.91|23.94|23.78|24.07|23.91|23.94|23.78|139
1648836000000|2022-04-01 18:00:00|23.96|23.8|23.79|23.63|23.97|23.81|23.79|23.63|230
1648836300000|2022-04-01 18:05:00|23.77|23.61|23.79|23.63|23.84|23.68|23.72|23.56|255
1648836600000|2022-04-01 18:10:00|23.81|23.65|23.77|23.61|23.84|23.68|23.74|23.58|152
1648836900000|2022-04-01 18:15:00|23.76|23.6|23.76|23.6|23.77|23.61|23.72|23.56|188
1648837200000|2022-04-01 18:20:00|23.74|23.58|23.74|23.58|23.76|23.6|23.69|23.53|175
1648837500000|2022-04-01 18:25:00|23.73|23.57|23.62|23.46|23.73|23.57|23.6|23.44|229
1648837800000|2022-04-01 18:30:00|23.57|23.41|23.5|23.34|23.62|23.46|23.5|23.34|632
1648838100000|2022-04-01 18:35:00|23.48|23.32|23.52|23.36|23.55|23.39|23.48|23.32|231
1648838400000|2022-04-01 18:40:00|23.47|23.31|23.42|23.26|23.52|23.36|23.42|23.26|367
1648838700000|2022-04-01 18:45:00|23.4|23.24|23.47|23.31|23.47|23.31|23.37|23.21|387
1648839000000|2022-04-01 18:50:00|23.42|23.26|23.5|23.34|23.55|23.39|23.42|23.26|262
1648839300000|2022-04-01 18:55:00|23.52|23.36|23.57|23.41|23.57|23.41|23.5|23.34|327
1648839600000|2022-04-01 19:00:00|23.55|23.39|23.5|23.34|23.55|23.39|23.45|23.29|179
1648839900000|2022-04-01 19:05:00|23.45|23.29|23.55|23.39|23.55|23.39|23.45|23.29|210
1648840200000|2022-04-01 19:10:00|23.52|23.36|23.52|23.36|23.62|23.46|23.5|23.34|379
1648840500000|2022-04-01 19:15:00|23.5|23.34|23.63|23.47|23.65|23.49|23.47|23.31|557
1648840800000|2022-04-01 19:20:00|23.65|23.49|23.67|23.51|23.7|23.54|23.63|23.47|189
1648841100000|2022-04-01 19:25:00|23.65|23.49|23.62|23.46|23.67|23.51|23.6|23.44|209
1648841400000|2022-04-01 19:30:00|23.61|23.45|23.72|23.56|23.77|23.61|23.6|23.44|304
1648841700000|2022-04-01 19:35:00|23.7|23.54|23.77|23.61|23.77|23.61|23.7|23.54|504
1648842000000|2022-04-01 19:40:00|23.82|23.66|23.9|23.74|23.92|23.76|23.72|23.56|420
1648842300000|2022-04-01 19:45:00|23.92|23.76|23.77|23.61|23.95|23.79|23.77|23.61|364
1648842600000|2022-04-01 19:50:00|23.75|23.59|23.53|23.37|23.75|23.59|23.45|23.29|1038
1648842900000|2022-04-01 19:55:00|23.51|23.35|23.4|23.24|23.55|23.39|23.38|23.22|1373
1648843200000|2022-04-01 20:00:00|23.43|23.27|23.45|23.29|23.5|23.34|23.38|23.22|794
1648843500000|2022-04-01 20:05:00|23.47|23.31|23.5|23.34|23.5|23.34|23.45|23.29|144
1648843800000|2022-04-01 20:10:00|23.55|23.39|23.55|23.39|23.57|23.41|23.55|23.39|281
1648845000000|2022-04-01 20:30:00|23.51|23.35|23.55|23.39|23.55|23.39|23.5|23.34|24
1648845300000|2022-04-01 20:35:00|||||||||9
1648845600000|2022-04-01 20:40:00|||||||||75
1648845900000|2022-04-01 20:45:00|23.56|23.4|23.58|23.42|23.58|23.42|23.56|23.4|108
1648846200000|2022-04-01 20:50:00|||||||||4
1648846500000|2022-04-01 20:55:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|86
1649023200000|2022-04-03 22:00:00|23.63|23.47|23.61|23.45|23.63|23.47|23.58|23.42|3
1649023500000|2022-04-03 22:05:00|23.6|23.44|23.59|23.43|23.61|23.45|23.58|23.42|7
1649023800000|2022-04-03 22:10:00|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|0
1649024100000|2022-04-03 22:15:00|23.64|23.48|23.65|23.49|23.66|23.5|23.64|23.48|6
1649024400000|2022-04-03 22:20:00|23.64|23.48|23.64|23.48|23.66|23.5|23.63|23.47|0
1649024700000|2022-04-03 22:25:00|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1649025000000|2022-04-03 22:30:00|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|2
1649025300000|2022-04-03 22:35:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1649025600000|2022-04-03 22:40:00|23.65|23.49|23.65|23.49|23.66|23.5|23.64|23.48|3
1649025900000|2022-04-03 22:45:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1649026800000|2022-04-03 23:00:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1649027100000|2022-04-03 23:05:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|0
1649027400000|2022-04-03 23:10:00|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|3
1649027700000|2022-04-03 23:15:00|23.65|23.49|23.65|23.49|23.65|23.49|23.61|23.45|1
1649028000000|2022-04-03 23:20:00|23.66|23.5|23.63|23.47|23.67|23.51|23.63|23.47|4
1649028300000|2022-04-03 23:25:00|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|1
1649028600000|2022-04-03 23:30:00|23.65|23.49|23.67|23.51|23.69|23.53|23.63|23.47|2
1649028900000|2022-04-03 23:35:00|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|0
1649029200000|2022-04-03 23:40:00|23.66|23.5|23.67|23.51|23.67|23.51|23.64|23.48|0
1649029500000|2022-04-03 23:45:00|23.66|23.5|23.74|23.58|23.74|23.58|23.66|23.5|3
1649030100000|2022-04-03 23:55:00|23.71|23.55|23.73|23.57|23.74|23.58|23.71|23.55|9
1649030400000|2022-04-04 00:00:00|23.74|23.58|23.78|23.62|23.79|23.63|23.7|23.54|5
1649030700000|2022-04-04 00:05:00|23.79|23.63|23.74|23.58|23.79|23.63|23.74|23.58|0
1649031000000|2022-04-04 00:10:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|4
1649031300000|2022-04-04 00:15:00|23.77|23.61|23.75|23.59|23.79|23.63|23.74|23.58|7
1649031600000|2022-04-04 00:20:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|7
1649031900000|2022-04-04 00:25:00|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|7
1649032200000|2022-04-04 00:30:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|3
1649032500000|2022-04-04 00:35:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|0
1649032800000|2022-04-04 00:40:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1649033100000|2022-04-04 00:45:00|||||||||10
1649033700000|2022-04-04 00:55:00|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|2
1649034000000|2022-04-04 01:00:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|1
1649034300000|2022-04-04 01:05:00|23.72|23.56|23.69|23.53|23.74|23.58|23.69|23.53|4
1649034900000|2022-04-04 01:15:00|23.67|23.51|23.68|23.52|23.69|23.53|23.64|23.48|5
1649035200000|2022-04-04 01:20:00|23.69|23.53|23.68|23.52|23.69|23.53|23.64|23.48|2
1649035500000|2022-04-04 01:25:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1649035800000|2022-04-04 01:30:00|23.68|23.52|23.64|23.48|23.69|23.53|23.64|23.48|1
1649036400000|2022-04-04 01:40:00|23.65|23.49|23.64|23.48|23.67|23.51|23.64|23.48|0
1649037000000|2022-04-04 01:50:00|23.62|23.46|23.62|23.46|23.62|23.46|23.59|23.43|1
1649037300000|2022-04-04 01:55:00|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|6
1649037600000|2022-04-04 02:00:00|23.63|23.47|23.64|23.48|23.64|23.48|23.62|23.46|5
1649037900000|2022-04-04 02:05:00|23.62|23.46|23.59|23.43|23.62|23.46|23.59|23.43|31
1649038200000|2022-04-04 02:10:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|5
1649038500000|2022-04-04 02:15:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|13
1649039100000|2022-04-04 02:25:00|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|23
1649039400000|2022-04-04 02:30:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|0
1649040300000|2022-04-04 02:45:00|||||||||2
1649040900000|2022-04-04 02:55:00|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|6
1649041800000|2022-04-04 03:10:00|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|2
1649042100000|2022-04-04 03:15:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|2
1649042400000|2022-04-04 03:20:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|0
1649042700000|2022-04-04 03:25:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|4
1649043000000|2022-04-04 03:30:00|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|1
1649043300000|2022-04-04 03:35:00|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|6
1649043900000|2022-04-04 03:45:00|||||||||5
1649044200000|2022-04-04 03:50:00|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|2
1649044500000|2022-04-04 03:55:00|||||||||1
1649044800000|2022-04-04 04:00:00|||||||||2
1649045100000|2022-04-04 04:05:00|||||||||1
1649046300000|2022-04-04 04:25:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1649046600000|2022-04-04 04:30:00|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|4
1649048100000|2022-04-04 04:55:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|10
1649048400000|2022-04-04 05:00:00|23.5|23.34|23.51|23.35|23.53|23.37|23.5|23.34|6
1649048700000|2022-04-04 05:05:00|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|0
1649049000000|2022-04-04 05:10:00|23.51|23.35|23.5|23.34|23.53|23.37|23.5|23.34|1
1649049300000|2022-04-04 05:15:00|23.51|23.35|23.5|23.34|23.51|23.35|23.49|23.33|7
1649049600000|2022-04-04 05:20:00|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|1
1649049900000|2022-04-04 05:25:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|11
1649050200000|2022-04-04 05:30:00|23.44|23.28|23.48|23.32|23.48|23.32|23.43|23.27|17
1649050500000|2022-04-04 05:35:00|23.43|23.27|23.44|23.28|23.47|23.31|23.43|23.27|3
1649050800000|2022-04-04 05:40:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1649051400000|2022-04-04 05:50:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1649051700000|2022-04-04 05:55:00|||||||||3
1649052000000|2022-04-04 06:00:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|24
1649052300000|2022-04-04 06:05:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|52
1649052600000|2022-04-04 06:10:00|23.39|23.23|23.41|23.25|23.41|23.25|23.37|23.21|3
1649052900000|2022-04-04 06:15:00|||||||||9
1649053200000|2022-04-04 06:20:00|23.43|23.27|23.41|23.25|23.43|23.27|23.4|23.24|34
1649053500000|2022-04-04 06:25:00|23.39|23.23|23.41|23.25|23.41|23.25|23.37|23.21|11
1649053800000|2022-04-04 06:30:00|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|12
1649054100000|2022-04-04 06:35:00|23.37|23.21|23.41|23.25|23.41|23.25|23.36|23.2|30
1649055000000|2022-04-04 06:50:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1649055300000|2022-04-04 06:55:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|4
1649055600000|2022-04-04 07:00:00|23.44|23.28|23.43|23.27|23.46|23.3|23.41|23.25|94
1649055900000|2022-04-04 07:05:00|23.45|23.29|23.53|23.37|23.58|23.42|23.42|23.26|50
1649056200000|2022-04-04 07:10:00|23.56|23.4|23.75|23.59|23.75|23.59|23.53|23.37|103
1649056500000|2022-04-04 07:15:00|23.74|23.58|23.68|23.52|23.75|23.59|23.65|23.49|22
1649056800000|2022-04-04 07:20:00|23.69|23.53|23.7|23.54|23.7|23.54|23.65|23.49|2
1649057100000|2022-04-04 07:25:00|23.72|23.56|23.7|23.54|23.75|23.59|23.68|23.52|62
1649057400000|2022-04-04 07:30:00|23.69|23.53|23.63|23.47|23.7|23.54|23.63|23.47|37
1649057700000|2022-04-04 07:35:00|23.64|23.48|23.63|23.47|23.64|23.48|23.62|23.46|17
1649058000000|2022-04-04 07:40:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|19
1649058300000|2022-04-04 07:45:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|12
1649058900000|2022-04-04 07:55:00|23.65|23.49|23.63|23.47|23.67|23.51|23.63|23.47|22
1649059200000|2022-04-04 08:00:00|23.58|23.42|23.7|23.54|23.75|23.59|23.58|23.42|64
1649059500000|2022-04-04 08:05:00|23.73|23.57|23.7|23.54|23.74|23.58|23.65|23.49|6
1649059800000|2022-04-04 08:10:00|23.73|23.57|23.67|23.51|23.73|23.57|23.67|23.51|1
1649060100000|2022-04-04 08:15:00|23.68|23.52|23.68|23.52|23.7|23.54|23.68|23.52|7
1649060400000|2022-04-04 08:20:00|23.65|23.49|23.63|23.47|23.68|23.52|23.63|23.47|15
1649060700000|2022-04-04 08:25:00|23.65|23.49|23.62|23.46|23.65|23.49|23.6|23.44|43
1649061000000|2022-04-04 08:30:00|23.61|23.45|23.58|23.42|23.61|23.45|23.53|23.37|15
1649061300000|2022-04-04 08:35:00|23.56|23.4|23.58|23.42|23.63|23.47|23.55|23.39|77
1649061600000|2022-04-04 08:40:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|23
1649061900000|2022-04-04 08:45:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|33
1649062200000|2022-04-04 08:50:00|23.61|23.45|23.58|23.42|23.63|23.47|23.58|23.42|4
1649062500000|2022-04-04 08:55:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|4
1649062800000|2022-04-04 09:00:00|23.56|23.4|23.56|23.4|23.58|23.42|23.53|23.37|7
1649063100000|2022-04-04 09:05:00|23.55|23.39|23.47|23.31|23.55|23.39|23.46|23.3|16
1649063400000|2022-04-04 09:10:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|23
1649063700000|2022-04-04 09:15:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|25
1649064000000|2022-04-04 09:20:00|23.44|23.28|23.47|23.31|23.47|23.31|23.42|23.26|10
1649064600000|2022-04-04 09:30:00|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|11
1649064900000|2022-04-04 09:35:00|23.46|23.3|23.45|23.29|23.46|23.3|23.42|23.26|14
1649065200000|2022-04-04 09:40:00|23.43|23.27|23.43|23.27|23.45|23.29|23.42|23.26|13
1649065500000|2022-04-04 09:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.42|23.26|25
1649065800000|2022-04-04 09:50:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|50
1649066100000|2022-04-04 09:55:00|23.45|23.29|23.42|23.26|23.45|23.29|23.4|23.24|38
1649066400000|2022-04-04 10:00:00|23.43|23.27|23.42|23.26|23.43|23.27|23.4|23.24|37
1649066700000|2022-04-04 10:05:00|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|17
1649067000000|2022-04-04 10:10:00|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|13
1649067300000|2022-04-04 10:15:00|23.37|23.21|23.4|23.24|23.4|23.24|23.35|23.19|16
1649067600000|2022-04-04 10:20:00|23.37|23.21|23.36|23.2|23.37|23.21|23.35|23.19|30
1649067900000|2022-04-04 10:25:00|23.37|23.21|23.4|23.24|23.42|23.26|23.36|23.2|26
1649068200000|2022-04-04 10:30:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|7
1649068500000|2022-04-04 10:35:00|23.45|23.29|23.43|23.27|23.45|23.29|23.42|23.26|2
1649068800000|2022-04-04 10:40:00|23.45|23.29|23.46|23.3|23.47|23.31|23.42|23.26|13
1649069100000|2022-04-04 10:45:00|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|5
1649069400000|2022-04-04 10:50:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1649070000000|2022-04-04 11:00:00|||||||||2
1649070300000|2022-04-04 11:05:00|23.45|23.29|23.45|23.29|23.47|23.31|23.42|23.26|72
1649070600000|2022-04-04 11:10:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|33
1649070900000|2022-04-04 11:15:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|7
1649071200000|2022-04-04 11:20:00|||||||||10
1649071500000|2022-04-04 11:25:00|23.47|23.31|23.42|23.26|23.47|23.31|23.42|23.26|10
1649071800000|2022-04-04 11:30:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|3
1649072100000|2022-04-04 11:35:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|19
1649072400000|2022-04-04 11:40:00|23.46|23.3|23.42|23.26|23.47|23.31|23.42|23.26|13
1649073000000|2022-04-04 11:50:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|20
1649073300000|2022-04-04 11:55:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|64
1649073600000|2022-04-04 12:00:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|25
1649073900000|2022-04-04 12:05:00|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|16
1649074200000|2022-04-04 12:10:00|23.41|23.25|23.4|23.24|23.42|23.26|23.35|23.19|45
1649074500000|2022-04-04 12:15:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|7
1649074800000|2022-04-04 12:20:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|8
1649075100000|2022-04-04 12:25:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|6
1649075400000|2022-04-04 12:30:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|9
1649075700000|2022-04-04 12:35:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|6
1649076000000|2022-04-04 12:40:00|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|3
1649076300000|2022-04-04 12:45:00|23.39|23.23|23.48|23.32|23.49|23.33|23.39|23.23|61
1649076600000|2022-04-04 12:50:00|23.49|23.33|23.47|23.31|23.49|23.33|23.44|23.28|4
1649076900000|2022-04-04 12:55:00|23.48|23.32|23.49|23.33|23.49|23.33|23.47|23.31|32
1649077200000|2022-04-04 13:00:00|23.48|23.32|23.42|23.26|23.49|23.33|23.42|23.26|41
1649077500000|2022-04-04 13:05:00|||||||||8
1649077800000|2022-04-04 13:10:00|23.39|23.23|23.37|23.21|23.41|23.25|23.37|23.21|22
1649078100000|2022-04-04 13:15:00|||||||||9
1649078400000|2022-04-04 13:20:00|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|18
1649078700000|2022-04-04 13:25:00|23.38|23.22|23.39|23.23|23.42|23.26|23.37|23.21|12
1649079000000|2022-04-04 13:30:00|23.37|23.21|23.53|23.37|23.57|23.41|23.37|23.21|418
1649079300000|2022-04-04 13:35:00|23.5|23.34|23.41|23.25|23.53|23.37|23.34|23.18|529
1649079600000|2022-04-04 13:40:00|23.37|23.21|23.29|23.13|23.37|23.21|23.24|23.08|599
1649079900000|2022-04-04 13:45:00|23.28|23.12|23.19|23.03|23.34|23.18|23.19|23.03|448
1649080200000|2022-04-04 13:50:00|23.14|22.98|23.12|22.96|23.19|23.03|23.12|22.96|424
1649080500000|2022-04-04 13:55:00|23.09|22.93|23|22.84|23.12|22.96|22.98|22.82|711
1649080800000|2022-04-04 14:00:00|22.98|22.82|22.95|22.79|23.02|22.86|22.95|22.79|598
1649081100000|2022-04-04 14:05:00|||||||||341
1649081400000|2022-04-04 14:10:00|23|22.84|23|22.84|23.02|22.86|22.95|22.79|627
1649081700000|2022-04-04 14:15:00|22.98|22.82|23.02|22.86|23.07|22.91|22.98|22.82|312
1649082000000|2022-04-04 14:20:00|23|22.84|23|22.84|23.07|22.91|23|22.84|594
1649082300000|2022-04-04 14:25:00|22.95|22.79|23|22.84|23.02|22.86|22.95|22.79|247
1649082600000|2022-04-04 14:30:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|327
1649082900000|2022-04-04 14:35:00|23.04|22.88|23|22.84|23.07|22.91|23|22.84|442
1649083200000|2022-04-04 14:40:00|23.02|22.86|23.19|23.03|23.19|23.03|23.02|22.86|366
1649083500000|2022-04-04 14:45:00|23.17|23.01|23.12|22.96|23.24|23.08|23.12|22.96|411
1649083800000|2022-04-04 14:50:00|23.11|22.95|23.12|22.96|23.12|22.96|23.07|22.91|169
1649084100000|2022-04-04 14:55:00|23.1|22.94|23.07|22.91|23.12|22.96|23.04|22.88|220
1649084400000|2022-04-04 15:00:00|23.05|22.89|23.02|22.86|23.07|22.91|23.02|22.86|276
1649084700000|2022-04-04 15:05:00|23|22.84|23|22.84|23.02|22.86|22.95|22.79|196
1649085000000|2022-04-04 15:10:00|23.02|22.86|23|22.84|23.05|22.89|23|22.84|199
1649085300000|2022-04-04 15:15:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|144
1649085600000|2022-04-04 15:20:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|181
1649085900000|2022-04-04 15:25:00|||||||||141
1649086200000|2022-04-04 15:30:00|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|202
1649086500000|2022-04-04 15:35:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|90
1649086800000|2022-04-04 15:40:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|222
1649087100000|2022-04-04 15:45:00|22.87|22.71|22.8|22.64|22.87|22.71|22.8|22.64|207
1649087400000|2022-04-04 15:50:00|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|183
1649087700000|2022-04-04 15:55:00|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|147
1649088000000|2022-04-04 16:00:00|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|192
1649088300000|2022-04-04 16:05:00|||||||||25
1649088600000|2022-04-04 16:10:00|||||||||87
1649088900000|2022-04-04 16:15:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|146
1649089200000|2022-04-04 16:20:00|||||||||78
1649089500000|2022-04-04 16:25:00|||||||||20
1649089800000|2022-04-04 16:30:00|||||||||81
1649090100000|2022-04-04 16:35:00|22.75|22.59|22.75|22.59|22.8|22.64|22.75|22.59|145
1649090400000|2022-04-04 16:40:00|22.77|22.61|22.8|22.64|22.82|22.66|22.77|22.61|183
1649090700000|2022-04-04 16:45:00|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|77
1649091000000|2022-04-04 16:50:00|||||||||111
1649091300000|2022-04-04 16:55:00|||||||||81
1649091600000|2022-04-04 17:00:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|229
1649091900000|2022-04-04 17:05:00|22.78|22.62|22.78|22.62|22.8|22.64|22.75|22.59|260
1649092200000|2022-04-04 17:10:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|106
1649092500000|2022-04-04 17:15:00|22.79|22.63|22.73|22.57|22.79|22.63|22.73|22.57|89
1649092800000|2022-04-04 17:20:00|22.78|22.62|22.78|22.62|22.78|22.62|22.75|22.59|46
1649093100000|2022-04-04 17:25:00|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|100
1649093400000|2022-04-04 17:30:00|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|66
1649093700000|2022-04-04 17:35:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|89
1649094000000|2022-04-04 17:40:00|||||||||50
1649094300000|2022-04-04 17:45:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|161
1649094600000|2022-04-04 17:50:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|85
1649094900000|2022-04-04 17:55:00|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|48
1649095200000|2022-04-04 18:00:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|207
1649095500000|2022-04-04 18:05:00|22.81|22.65|22.88|22.72|22.88|22.72|22.78|22.62|81
1649095800000|2022-04-04 18:10:00|||||||||203
1649096100000|2022-04-04 18:15:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|109
1649096400000|2022-04-04 18:20:00|||||||||54
1649096700000|2022-04-04 18:25:00|22.78|22.62|22.76|22.6|22.81|22.65|22.76|22.6|91
1649097000000|2022-04-04 18:30:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|78
1649097300000|2022-04-04 18:35:00|||||||||90
1649097600000|2022-04-04 18:40:00|||||||||82
1649097900000|2022-04-04 18:45:00|22.76|22.6|22.78|22.62|22.78|22.62|22.74|22.58|222
1649098200000|2022-04-04 18:50:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|87
1649098500000|2022-04-04 18:55:00|22.71|22.55|22.76|22.6|22.78|22.62|22.71|22.55|190
1649098800000|2022-04-04 19:00:00|22.77|22.61|22.76|22.6|22.77|22.61|22.74|22.58|160
1649099100000|2022-04-04 19:05:00|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|246
1649099400000|2022-04-04 19:10:00|22.74|22.58|22.72|22.56|22.75|22.59|22.72|22.56|278
1649099700000|2022-04-04 19:15:00|22.7|22.54|22.72|22.56|22.72|22.56|22.69|22.53|325
1649100000000|2022-04-04 19:20:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|149
1649100300000|2022-04-04 19:25:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|147
1649100600000|2022-04-04 19:30:00|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|208
1649100900000|2022-04-04 19:35:00|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|210
1649101200000|2022-04-04 19:40:00|22.5|22.34|22.49|22.33|22.54|22.38|22.47|22.31|409
1649101500000|2022-04-04 19:45:00|22.52|22.36|22.47|22.31|22.52|22.36|22.42|22.26|661
1649101800000|2022-04-04 19:50:00|22.42|22.26|22.47|22.31|22.52|22.36|22.42|22.26|474
1649102100000|2022-04-04 19:55:00|22.52|22.36|22.34|22.18|22.59|22.43|22.34|22.18|1183
1649102400000|2022-04-04 20:00:00|22.37|22.21|22.44|22.28|22.44|22.28|22.34|22.18|761
1649102700000|2022-04-04 20:05:00|22.42|22.26|22.44|22.28|22.44|22.28|22.39|22.23|323
1649103000000|2022-04-04 20:10:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|227
1649104200000|2022-04-04 20:30:00|||||||||20
1649104500000|2022-04-04 20:35:00|||||||||4
1649104800000|2022-04-04 20:40:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|55
1649105100000|2022-04-04 20:45:00|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|91
1649105400000|2022-04-04 20:50:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|25
1649105700000|2022-04-04 20:55:00|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|41
1649109600000|2022-04-04 22:00:00|22.27|22.11|22.43|22.27|22.47|22.31|22.27|22.11|5
1649109900000|2022-04-04 22:05:00|22.44|22.28|22.43|22.27|22.45|22.29|22.43|22.27|0
1649110200000|2022-04-04 22:10:00|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|0
1649110500000|2022-04-04 22:15:00|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|9
1649110800000|2022-04-04 22:20:00|||||||||1
1649111100000|2022-04-04 22:25:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|0
1649111400000|2022-04-04 22:30:00|||||||||5
1649111700000|2022-04-04 22:35:00|||||||||5
1649112000000|2022-04-04 22:40:00|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|1
1649112600000|2022-04-04 22:50:00|||||||||5
1649112900000|2022-04-04 22:55:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1649113200000|2022-04-04 23:00:00|||||||||7
1649113500000|2022-04-04 23:05:00|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|31
1649113800000|2022-04-04 23:10:00|||||||||2
1649115000000|2022-04-04 23:30:00|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|16
1649115300000|2022-04-04 23:35:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|7
1649115600000|2022-04-04 23:40:00|||||||||5
1649115900000|2022-04-04 23:45:00|22.5|22.34|22.5|22.34|22.5|22.34|22.47|22.31|17
1649116500000|2022-04-04 23:55:00|||||||||4
1649116800000|2022-04-05 00:00:00|22.54|22.38|22.55|22.39|22.55|22.39|22.5|22.34|34
1649117100000|2022-04-05 00:05:00|||||||||6
1649117400000|2022-04-05 00:10:00|||||||||5
1649117700000|2022-04-05 00:15:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|53
1649118000000|2022-04-05 00:20:00|||||||||10
1649118300000|2022-04-05 00:25:00|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|4
1649118600000|2022-04-05 00:30:00|||||||||3
1649118900000|2022-04-05 00:35:00|||||||||2
1649119200000|2022-04-05 00:40:00|||||||||5
1649119500000|2022-04-05 00:45:00|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|26
1649119800000|2022-04-05 00:50:00|22.55|22.39|22.56|22.4|22.57|22.41|22.55|22.39|30
1649120100000|2022-04-05 00:55:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|2
1649120400000|2022-04-05 01:00:00|||||||||1
1649121600000|2022-04-05 01:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1649121900000|2022-04-05 01:25:00|||||||||9
1649122200000|2022-04-05 01:30:00|||||||||1
1649122500000|2022-04-05 01:35:00|||||||||1
1649123100000|2022-04-05 01:45:00|||||||||2
1649124300000|2022-04-05 02:05:00|||||||||2
1649125200000|2022-04-05 02:20:00|22.57|22.41|22.58|22.42|22.61|22.45|22.56|22.4|46
1649125500000|2022-04-05 02:25:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|9
1649125800000|2022-04-05 02:30:00|||||||||3
1649127000000|2022-04-05 02:50:00|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|6
1649127900000|2022-04-05 03:05:00|||||||||1
1649128500000|2022-04-05 03:15:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|8
1649128800000|2022-04-05 03:20:00|22.57|22.41|22.56|22.4|22.58|22.42|22.56|22.4|1
1649129100000|2022-04-05 03:25:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1649129400000|2022-04-05 03:30:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|4
1649130000000|2022-04-05 03:40:00|22.61|22.45|22.63|22.47|22.63|22.47|22.58|22.42|30
1649130300000|2022-04-05 03:45:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|45
1649131500000|2022-04-05 04:05:00|||||||||4
1649131800000|2022-04-05 04:10:00|||||||||1
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|22.6|22.44|22.58|22.42|22.6|22.44|22.56|22.4|22
1649134200000|2022-04-05 04:50:00|||||||||7
1649134800000|2022-04-05 05:00:00|||||||||1
1649135400000|2022-04-05 05:10:00|||||||||1
1649135700000|2022-04-05 05:15:00|||||||||1
1649136900000|2022-04-05 05:35:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|10
1649137200000|2022-04-05 05:40:00|||||||||4
1649137500000|2022-04-05 05:45:00|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|42
1649137800000|2022-04-05 05:50:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1649138100000|2022-04-05 05:55:00|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|15
1649138400000|2022-04-05 06:00:00|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|12
1649138700000|2022-04-05 06:05:00|||||||||1
1649139000000|2022-04-05 06:10:00|22.55|22.39|22.59|22.43|22.59|22.43|22.55|22.39|76
1649139300000|2022-04-05 06:15:00|||||||||2
1649139600000|2022-04-05 06:20:00|22.64|22.48|22.57|22.41|22.64|22.48|22.55|22.39|45
1649139900000|2022-04-05 06:25:00|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|15
1649140500000|2022-04-05 06:35:00|||||||||2
1649140800000|2022-04-05 06:40:00|||||||||5
1649141100000|2022-04-05 06:45:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|21
1649141400000|2022-04-05 06:50:00|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|5
1649141700000|2022-04-05 06:55:00|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|23
1649142000000|2022-04-05 07:00:00|22.52|22.36|22.5|22.34|22.52|22.36|22.47|22.31|94
1649142300000|2022-04-05 07:05:00|22.52|22.36|22.54|22.38|22.59|22.43|22.49|22.33|45
1649142600000|2022-04-05 07:10:00|22.52|22.36|22.54|22.38|22.59|22.43|22.52|22.36|39
1649142900000|2022-04-05 07:15:00|22.55|22.39|22.52|22.36|22.58|22.42|22.49|22.33|28
1649143200000|2022-04-05 07:20:00|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|8
1649143500000|2022-04-05 07:25:00|22.52|22.36|22.52|22.36|22.52|22.36|22.47|22.31|82
1649143800000|2022-04-05 07:30:00|22.47|22.31|22.47|22.31|22.51|22.35|22.47|22.31|58
1649144100000|2022-04-05 07:35:00|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|19
1649144400000|2022-04-05 07:40:00|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|6
1649144700000|2022-04-05 07:45:00|22.46|22.3|22.42|22.26|22.47|22.31|22.42|22.26|12
1649145000000|2022-04-05 07:50:00|22.44|22.28|22.47|22.31|22.52|22.36|22.44|22.28|52
1649145300000|2022-04-05 07:55:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|21
1649145600000|2022-04-05 08:00:00|||||||||10
1649145900000|2022-04-05 08:05:00|||||||||2
1649146200000|2022-04-05 08:10:00|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|10
1649146500000|2022-04-05 08:15:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|17
1649146800000|2022-04-05 08:20:00|||||||||1
1649147100000|2022-04-05 08:25:00|22.46|22.3|22.47|22.31|22.52|22.36|22.45|22.29|56
1649147400000|2022-04-05 08:30:00|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|31
1649147700000|2022-04-05 08:35:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|50
1649148000000|2022-04-05 08:40:00|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|4
1649148300000|2022-04-05 08:45:00|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|37
1649148600000|2022-04-05 08:50:00|||||||||3
1649148900000|2022-04-05 08:55:00|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|23
1649149200000|2022-04-05 09:00:00|22.51|22.35|22.52|22.36|22.52|22.36|22.47|22.31|11
1649149500000|2022-04-05 09:05:00|22.47|22.31|22.47|22.31|22.5|22.34|22.47|22.31|4
1649149800000|2022-04-05 09:10:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|3
1649150100000|2022-04-05 09:15:00|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|1
1649150400000|2022-04-05 09:20:00|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|9
1649150700000|2022-04-05 09:25:00|22.54|22.38|22.56|22.4|22.58|22.42|22.54|22.38|27
1649151000000|2022-04-05 09:30:00|22.54|22.38|22.54|22.38|22.58|22.42|22.54|22.38|2
1649151300000|2022-04-05 09:35:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|8
1649151600000|2022-04-05 09:40:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|30
1649151900000|2022-04-05 09:45:00|22.66|22.5|22.66|22.5|22.68|22.52|22.65|22.49|14
1649152200000|2022-04-05 09:50:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|7
1649152500000|2022-04-05 09:55:00|22.66|22.5|22.66|22.5|22.7|22.54|22.65|22.49|7
1649152800000|2022-04-05 10:00:00|22.68|22.52|22.65|22.49|22.7|22.54|22.64|22.48|4
1649153100000|2022-04-05 10:05:00|22.61|22.45|22.7|22.54|22.72|22.56|22.61|22.45|34
1649153400000|2022-04-05 10:10:00|22.67|22.51|22.7|22.54|22.72|22.56|22.67|22.51|10
1649153700000|2022-04-05 10:15:00|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|3
1649154000000|2022-04-05 10:20:00|22.66|22.5|22.72|22.56|22.76|22.6|22.66|22.5|16
1649154300000|2022-04-05 10:25:00|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|7
1649154600000|2022-04-05 10:30:00|22.71|22.55|22.72|22.56|22.75|22.59|22.7|22.54|19
1649154900000|2022-04-05 10:35:00|22.75|22.59|22.75|22.59|22.75|22.59|22.72|22.56|3
1649155200000|2022-04-05 10:40:00|22.73|22.57|22.72|22.56|22.75|22.59|22.72|22.56|45
1649155500000|2022-04-05 10:45:00|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|6
1649155800000|2022-04-05 10:50:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|11
1649156100000|2022-04-05 10:55:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|7
1649156400000|2022-04-05 11:00:00|||||||||10
1649156700000|2022-04-05 11:05:00|22.72|22.56|22.72|22.56|22.75|22.59|22.7|22.54|17
1649157000000|2022-04-05 11:10:00|22.75|22.59|22.75|22.59|22.77|22.61|22.72|22.56|46
1649157300000|2022-04-05 11:15:00|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|1
1649157600000|2022-04-05 11:20:00|22.71|22.55|22.72|22.56|22.72|22.56|22.7|22.54|32
1649157900000|2022-04-05 11:25:00|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|14
1649158200000|2022-04-05 11:30:00|||||||||5
1649158500000|2022-04-05 11:35:00|||||||||2
1649158800000|2022-04-05 11:40:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|74
1649159100000|2022-04-05 11:45:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|37
1649159400000|2022-04-05 11:50:00|22.63|22.47|22.63|22.47|22.65|22.49|22.6|22.44|91
1649159700000|2022-04-05 11:55:00|||||||||5
1649160000000|2022-04-05 12:00:00|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|15
1649160300000|2022-04-05 12:05:00|22.64|22.48|22.65|22.49|22.65|22.49|22.63|22.47|16
1649160600000|2022-04-05 12:10:00|||||||||1
1649160900000|2022-04-05 12:15:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|96
1649161200000|2022-04-05 12:20:00|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|39
1649161500000|2022-04-05 12:25:00|22.69|22.53|22.7|22.54|22.7|22.54|22.65|22.49|99
1649161800000|2022-04-05 12:30:00|22.66|22.5|22.65|22.49|22.67|22.51|22.65|22.49|37
1649162100000|2022-04-05 12:35:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|28
1649162400000|2022-04-05 12:40:00|||||||||31
1649162700000|2022-04-05 12:45:00|||||||||5
1649163000000|2022-04-05 12:50:00|22.68|22.52|22.7|22.54|22.7|22.54|22.65|22.49|19
1649163300000|2022-04-05 12:55:00|22.69|22.53|22.75|22.59|22.75|22.59|22.68|22.52|38
1649163600000|2022-04-05 13:00:00|22.72|22.56|22.65|22.49|22.74|22.58|22.65|22.49|30
1649163900000|2022-04-05 13:05:00|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|10
1649164200000|2022-04-05 13:10:00|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|10
1649164500000|2022-04-05 13:15:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|23
1649164800000|2022-04-05 13:20:00|22.69|22.53|22.69|22.53|22.7|22.54|22.65|22.49|54
1649165100000|2022-04-05 13:25:00|22.7|22.54|22.7|22.54|22.74|22.58|22.65|22.49|51
1649165400000|2022-04-05 13:30:00|22.72|22.56|22.65|22.49|22.75|22.59|22.6|22.44|403
1649165700000|2022-04-05 13:35:00|22.6|22.44|22.6|22.44|22.65|22.49|22.55|22.39|422
1649166000000|2022-04-05 13:40:00|22.57|22.41|22.62|22.46|22.62|22.46|22.55|22.39|382
1649166300000|2022-04-05 13:45:00|22.64|22.48|22.74|22.58|22.74|22.58|22.62|22.46|491
1649166600000|2022-04-05 13:50:00|22.79|22.63|22.79|22.63|22.84|22.68|22.79|22.63|265
1649166900000|2022-04-05 13:55:00|22.82|22.66|22.84|22.68|22.86|22.7|22.77|22.61|587
1649167200000|2022-04-05 14:00:00|22.86|22.7|22.79|22.63|22.91|22.75|22.72|22.56|768
1649167500000|2022-04-05 14:05:00|22.82|22.66|23.05|22.89|23.08|22.92|22.79|22.63|1187
1649167800000|2022-04-05 14:10:00|23.03|22.87|22.98|22.82|23.05|22.89|22.93|22.77|789
1649168100000|2022-04-05 14:15:00|23|22.84|23.07|22.91|23.15|22.99|22.98|22.82|769
1649168400000|2022-04-05 14:20:00|23.1|22.94|23.09|22.93|23.14|22.98|23.02|22.86|931
1649168700000|2022-04-05 14:25:00|23.08|22.92|23.09|22.93|23.16|23|23.04|22.88|916
1649169000000|2022-04-05 14:30:00|23.07|22.91|23.21|23.05|23.22|23.06|23.04|22.88|920
1649169300000|2022-04-05 14:35:00|23.22|23.06|23.32|23.16|23.34|23.18|23.14|22.98|591
1649169600000|2022-04-05 14:40:00|23.34|23.18|23.31|23.15|23.34|23.18|23.21|23.05|394
1649169900000|2022-04-05 14:45:00|23.29|23.13|23.19|23.03|23.32|23.16|23.19|23.03|759
1649170200000|2022-04-05 14:50:00|23.21|23.05|23.07|22.91|23.21|23.05|23.07|22.91|306
1649170500000|2022-04-05 14:55:00|23.09|22.93|23.12|22.96|23.17|23.01|23.09|22.93|387
1649170800000|2022-04-05 15:00:00|23.17|23.01|23.17|23.01|23.24|23.08|23.12|22.96|318
1649171100000|2022-04-05 15:05:00|23.12|22.96|23.19|23.03|23.21|23.05|23.12|22.96|327
1649171400000|2022-04-05 15:10:00|23.2|23.04|23.24|23.08|23.26|23.1|23.2|23.04|248
1649171700000|2022-04-05 15:15:00|23.26|23.1|23.31|23.15|23.33|23.17|23.21|23.05|271
1649172000000|2022-04-05 15:20:00|23.29|23.13|23.33|23.17|23.33|23.17|23.21|23.05|256
1649172300000|2022-04-05 15:25:00|23.34|23.18|23.33|23.17|23.34|23.18|23.28|23.12|294
1649172600000|2022-04-05 15:30:00|23.34|23.18|23.26|23.1|23.38|23.22|23.26|23.1|449
1649172900000|2022-04-05 15:35:00|23.28|23.12|23.43|23.27|23.43|23.27|23.28|23.12|206
1649173200000|2022-04-05 15:40:00|23.38|23.22|23.37|23.21|23.43|23.27|23.36|23.2|156
1649173500000|2022-04-05 15:45:00|23.36|23.2|23.38|23.22|23.43|23.27|23.36|23.2|237
1649173800000|2022-04-05 15:50:00|23.39|23.23|23.43|23.27|23.48|23.32|23.38|23.22|109
1649174100000|2022-04-05 15:55:00|23.44|23.28|23.53|23.37|23.53|23.37|23.43|23.27|83
1649174400000|2022-04-05 16:00:00|23.51|23.35|23.53|23.37|23.58|23.42|23.48|23.32|249
1649174700000|2022-04-05 16:05:00|23.51|23.35|23.48|23.32|23.51|23.35|23.46|23.3|179
1649175000000|2022-04-05 16:10:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|76
1649175300000|2022-04-05 16:15:00|23.5|23.34|23.58|23.42|23.58|23.42|23.48|23.32|62
1649175600000|2022-04-05 16:20:00|23.53|23.37|23.58|23.42|23.63|23.47|23.53|23.37|272
1649175900000|2022-04-05 16:25:00|23.63|23.47|23.68|23.52|23.68|23.52|23.6|23.44|196
1649176200000|2022-04-05 16:30:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|194
1649176500000|2022-04-05 16:35:00|23.7|23.54|23.61|23.45|23.7|23.54|23.58|23.42|203
1649176800000|2022-04-05 16:40:00|23.63|23.47|23.61|23.45|23.63|23.47|23.58|23.42|214
1649177100000|2022-04-05 16:45:00|23.56|23.4|23.51|23.35|23.61|23.45|23.51|23.35|294
1649177400000|2022-04-05 16:50:00|23.5|23.34|23.44|23.28|23.51|23.35|23.44|23.28|132
1649177700000|2022-04-05 16:55:00|23.39|23.23|23.32|23.16|23.44|23.28|23.32|23.16|323
1649178000000|2022-04-05 17:00:00|23.36|23.2|23.32|23.16|23.37|23.21|23.32|23.16|120
1649178300000|2022-04-05 17:05:00|23.33|23.17|23.21|23.05|23.37|23.21|23.21|23.05|227
1649178600000|2022-04-05 17:10:00|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|190
1649178900000|2022-04-05 17:15:00|23.26|23.1|23.19|23.03|23.26|23.1|23.19|23.03|179
1649179200000|2022-04-05 17:20:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|263
1649179500000|2022-04-05 17:25:00|23.22|23.06|23.26|23.1|23.31|23.15|23.22|23.06|263
1649179800000|2022-04-05 17:30:00|23.27|23.11|23.36|23.2|23.36|23.2|23.27|23.11|99
1649180100000|2022-04-05 17:35:00|23.34|23.18|23.41|23.25|23.41|23.25|23.34|23.18|147
1649180400000|2022-04-05 17:40:00|23.43|23.27|23.46|23.3|23.46|23.3|23.41|23.25|150
1649180700000|2022-04-05 17:45:00|23.44|23.28|23.53|23.37|23.53|23.37|23.41|23.25|81
1649181000000|2022-04-05 17:50:00|23.58|23.42|23.64|23.48|23.64|23.48|23.53|23.37|371
1649181300000|2022-04-05 17:55:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|186
1649181600000|2022-04-05 18:00:00|23.59|23.43|23.63|23.47|23.63|23.47|23.58|23.42|126
1649181900000|2022-04-05 18:05:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|211
1649182200000|2022-04-05 18:10:00|23.64|23.48|23.58|23.42|23.68|23.52|23.58|23.42|126
1649182500000|2022-04-05 18:15:00|23.63|23.47|23.41|23.25|23.63|23.47|23.41|23.25|231
1649182800000|2022-04-05 18:20:00|23.43|23.27|23.48|23.32|23.51|23.35|23.41|23.25|168
1649183100000|2022-04-05 18:25:00|23.46|23.3|23.53|23.37|23.58|23.42|23.46|23.3|161
1649183400000|2022-04-05 18:30:00|23.52|23.36|23.51|23.35|23.53|23.37|23.48|23.32|153
1649183700000|2022-04-05 18:35:00|23.48|23.32|23.53|23.37|23.53|23.37|23.41|23.25|274
1649184000000|2022-04-05 18:40:00|23.51|23.35|23.41|23.25|23.53|23.37|23.39|23.23|214
1649184300000|2022-04-05 18:45:00|23.38|23.22|23.43|23.27|23.5|23.34|23.38|23.22|257
1649184600000|2022-04-05 18:50:00|23.45|23.29|23.43|23.27|23.45|23.29|23.38|23.22|151
1649184900000|2022-04-05 18:55:00|23.44|23.28|23.48|23.32|23.5|23.34|23.38|23.22|368
1649185200000|2022-04-05 19:00:00|23.43|23.27|23.53|23.37|23.54|23.38|23.43|23.27|238
1649185500000|2022-04-05 19:05:00|23.55|23.39|23.65|23.49|23.65|23.49|23.55|23.39|350
1649185800000|2022-04-05 19:10:00|23.67|23.51|23.75|23.59|23.77|23.61|23.65|23.49|291
1649186100000|2022-04-05 19:15:00|23.7|23.54|23.8|23.64|23.8|23.64|23.7|23.54|347
1649186400000|2022-04-05 19:20:00|23.78|23.62|23.7|23.54|23.82|23.66|23.7|23.54|190
1649186700000|2022-04-05 19:25:00|23.71|23.55|23.82|23.66|23.82|23.66|23.7|23.54|427
1649187000000|2022-04-05 19:30:00|23.83|23.67|24|23.84|24.03|23.87|23.83|23.67|527
1649187300000|2022-04-05 19:35:00|24.03|23.87|23.98|23.82|24.05|23.89|23.98|23.82|475
1649187600000|2022-04-05 19:40:00|24.03|23.87|24.08|23.92|24.1|23.94|23.98|23.82|926
1649187900000|2022-04-05 19:45:00|24.09|23.93|24.32|24.16|24.32|24.16|24.08|23.92|562
1649188200000|2022-04-05 19:50:00|24.34|24.18|24.2|24.04|24.34|24.18|24.1|23.94|696
1649188500000|2022-04-05 19:55:00|24.22|24.06|24.27|24.11|24.37|24.21|24.15|23.99|1807
1649188800000|2022-04-05 20:00:00|24.26|24.1|24.15|23.99|24.27|24.11|24.15|23.99|772
1649189100000|2022-04-05 20:05:00|24.1|23.94|24.09|23.93|24.15|23.99|24.09|23.93|496
1649189400000|2022-04-05 20:10:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|276
1649190600000|2022-04-05 20:30:00|||||||||59
1649190900000|2022-04-05 20:35:00|||||||||16
1649191200000|2022-04-05 20:40:00|||||||||13
1649191500000|2022-04-05 20:45:00|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|70
1649191800000|2022-04-05 20:50:00|||||||||18
1649192100000|2022-04-05 20:55:00|24.06|23.9|24.04|23.88|24.07|23.91|24.04|23.88|95
1649196000000|2022-04-05 22:00:00|24|23.84|23.99|23.83|24.06|23.9|23.99|23.83|30
1649196300000|2022-04-05 22:05:00|24.01|23.85|24.02|23.86|24.02|23.86|23.99|23.83|29
1649196600000|2022-04-05 22:10:00|24.04|23.88|24.02|23.86|24.04|23.88|24.01|23.85|1
1649196900000|2022-04-05 22:15:00|24.01|23.85|24.09|23.93|24.09|23.93|24.01|23.85|20
1649197200000|2022-04-05 22:20:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|9
1649197500000|2022-04-05 22:25:00|||||||||15
1649197800000|2022-04-05 22:30:00|24.1|23.94|24.09|23.93|24.11|23.95|24.09|23.93|4
1649198400000|2022-04-05 22:40:00|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|33
1649199000000|2022-04-05 22:50:00|24.08|23.92|24.09|23.93|24.09|23.93|24.06|23.9|0
1649199300000|2022-04-05 22:55:00|||||||||1
1649200500000|2022-04-05 23:15:00|||||||||2
1649200800000|2022-04-05 23:20:00|||||||||12
1649201100000|2022-04-05 23:25:00|||||||||2
1649201700000|2022-04-05 23:35:00|||||||||5
1649202000000|2022-04-05 23:40:00|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|2
1649202300000|2022-04-05 23:45:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|3
1649202900000|2022-04-05 23:55:00|24.11|23.95|24.13|23.97|24.14|23.98|24.11|23.95|11
1649203200000|2022-04-06 00:00:00|24.14|23.98|24.16|24|24.19|24.03|24.14|23.98|18
1649203500000|2022-04-06 00:05:00|24.14|23.98|24.08|23.92|24.14|23.98|24.04|23.88|34
1649203800000|2022-04-06 00:10:00|24.06|23.9|24.04|23.88|24.08|23.92|24.03|23.87|33
1649204100000|2022-04-06 00:15:00|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|4
1649204400000|2022-04-06 00:20:00|||||||||3
1649204700000|2022-04-06 00:25:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|25
1649205000000|2022-04-06 00:30:00|24.1|23.94|24.11|23.95|24.13|23.97|24.09|23.93|6
1649205300000|2022-04-06 00:35:00|24.14|23.98|24.14|23.98|24.16|24|24.11|23.95|2
1649205600000|2022-04-06 00:40:00|24.16|24|24.15|23.99|24.19|24.03|24.14|23.98|4
1649205900000|2022-04-06 00:45:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|10
1649206200000|2022-04-06 00:50:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|0
1649206500000|2022-04-06 00:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|7
1649206800000|2022-04-06 01:00:00|24.31|24.15|24.3|24.14|24.31|24.15|24.26|24.1|22
1649207100000|2022-04-06 01:05:00|24.31|24.15|24.3|24.14|24.31|24.15|24.26|24.1|12
1649207700000|2022-04-06 01:15:00|24.26|24.1|24.2|24.04|24.3|24.14|24.2|24.04|19
1649208000000|2022-04-06 01:20:00|24.25|24.09|24.2|24.04|24.25|24.09|24.2|24.04|8
1649208300000|2022-04-06 01:25:00|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|6
1649208600000|2022-04-06 01:30:00|24.26|24.1|24.3|24.14|24.3|24.14|24.25|24.09|7
1649208900000|2022-04-06 01:35:00|24.26|24.1|24.3|24.14|24.3|24.14|24.25|24.09|6
1649209200000|2022-04-06 01:40:00|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|7
1649209500000|2022-04-06 01:45:00|24.31|24.15|24.3|24.14|24.35|24.19|24.3|24.14|11
1649209800000|2022-04-06 01:50:00|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|13
1649210100000|2022-04-06 01:55:00|24.33|24.17|24.33|24.17|24.36|24.2|24.31|24.15|1
1649210400000|2022-04-06 02:00:00|24.35|24.19|24.4|24.24|24.4|24.24|24.31|24.15|13
1649210700000|2022-04-06 02:05:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|10
1649211000000|2022-04-06 02:10:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|9
1649211600000|2022-04-06 02:20:00|24.39|24.23|24.36|24.2|24.4|24.24|24.35|24.19|7
1649211900000|2022-04-06 02:25:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|16
1649212200000|2022-04-06 02:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|10
1649212500000|2022-04-06 02:35:00|24.31|24.15|24.3|24.14|24.33|24.17|24.3|24.14|7
1649214000000|2022-04-06 03:00:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|8
1649214300000|2022-04-06 03:05:00|||||||||4
1649214600000|2022-04-06 03:10:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|9
1649215200000|2022-04-06 03:20:00|||||||||2
1649215800000|2022-04-06 03:30:00|||||||||5
1649216100000|2022-04-06 03:35:00|24.31|24.15|24.3|24.14|24.32|24.16|24.3|24.14|6
1649216400000|2022-04-06 03:40:00|24.31|24.15|24.35|24.19|24.35|24.19|24.31|24.15|1
1649216700000|2022-04-06 03:45:00|||||||||1
1649217000000|2022-04-06 03:50:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|3
1649217300000|2022-04-06 03:55:00|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|8
1649218200000|2022-04-06 04:10:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|13
1649218500000|2022-04-06 04:15:00|24.28|24.12|24.28|24.12|24.28|24.12|24.25|24.09|4
1649219100000|2022-04-06 04:25:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1649219400000|2022-04-06 04:30:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|21
1649220300000|2022-04-06 04:45:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|0
1649220600000|2022-04-06 04:50:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1649220900000|2022-04-06 04:55:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|7
1649221200000|2022-04-06 05:00:00|24.29|24.13|24.29|24.13|24.3|24.14|24.25|24.09|4
1649221500000|2022-04-06 05:05:00|24.25|24.09|24.24|24.08|24.29|24.13|24.24|24.08|11
1649221800000|2022-04-06 05:10:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|8
1649222100000|2022-04-06 05:15:00|24.22|24.06|24.19|24.03|24.24|24.08|24.19|24.03|15
1649222400000|2022-04-06 05:20:00|||||||||1
1649222700000|2022-04-06 05:25:00|24.18|24.02|24.17|24.01|24.19|24.03|24.15|23.99|15
1649223000000|2022-04-06 05:30:00|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|1
1649223300000|2022-04-06 05:35:00|24.18|24.02|24.17|24.01|24.19|24.03|24.14|23.98|1
1649223600000|2022-04-06 05:40:00|24.18|24.02|24.19|24.03|24.19|24.03|24.15|23.99|6
1649223900000|2022-04-06 05:45:00|24.18|24.02|24.22|24.06|24.24|24.08|24.17|24.01|29
1649224200000|2022-04-06 05:50:00|24.2|24.04|24.24|24.08|24.24|24.08|24.2|24.04|1
1649224500000|2022-04-06 05:55:00|24.22|24.06|24.25|24.09|24.25|24.09|24.22|24.06|7
1649224800000|2022-04-06 06:00:00|24.24|24.08|24.19|24.03|24.25|24.09|24.19|24.03|91
1649225100000|2022-04-06 06:05:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|10
1649225400000|2022-04-06 06:10:00|||||||||1
1649225700000|2022-04-06 06:15:00|24.2|24.04|24.15|23.99|24.2|24.04|24.12|23.96|79
1649226000000|2022-04-06 06:20:00|24.14|23.98|24.17|24.01|24.17|24.01|24.12|23.96|5
1649226300000|2022-04-06 06:25:00|24.15|23.99|24.15|23.99|24.17|24.01|24.12|23.96|6
1649226600000|2022-04-06 06:30:00|24.14|23.98|24.12|23.96|24.15|23.99|24.12|23.96|15
1649226900000|2022-04-06 06:35:00|24.13|23.97|24.12|23.96|24.14|23.98|24.09|23.93|9
1649227200000|2022-04-06 06:40:00|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|106
1649227500000|2022-04-06 06:45:00|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|24
1649227800000|2022-04-06 06:50:00|24.1|23.94|24.1|23.94|24.1|23.94|24.09|23.93|65
1649228100000|2022-04-06 06:55:00|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|31
1649228400000|2022-04-06 07:00:00|24.09|23.93|24.12|23.96|24.12|23.96|24.07|23.91|107
1649228700000|2022-04-06 07:05:00|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|105
1649229000000|2022-04-06 07:10:00|24.1|23.94|24.07|23.91|24.12|23.96|24.02|23.86|36
1649229300000|2022-04-06 07:15:00|24.12|23.96|24.11|23.95|24.12|23.96|24.07|23.91|41
1649229600000|2022-04-06 07:20:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|36
1649229900000|2022-04-06 07:25:00|24.16|24|24.17|24.01|24.17|24.01|24.12|23.96|50
1649230200000|2022-04-06 07:30:00|24.16|24|24.41|24.25|24.41|24.25|24.16|24|99
1649230500000|2022-04-06 07:35:00|24.44|24.28|24.48|24.32|24.49|24.33|24.41|24.25|119
1649230800000|2022-04-06 07:40:00|24.47|24.31|24.52|24.36|24.53|24.37|24.44|24.28|97
1649231100000|2022-04-06 07:45:00|24.51|24.35|24.63|24.47|24.64|24.48|24.51|24.35|191
1649231400000|2022-04-06 07:50:00|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|178
1649231700000|2022-04-06 07:55:00|24.65|24.49|24.7|24.54|24.71|24.55|24.64|24.48|72
1649232000000|2022-04-06 08:00:00|24.71|24.55|24.59|24.43|24.71|24.55|24.59|24.43|109
1649232300000|2022-04-06 08:05:00|24.56|24.4|24.56|24.4|24.59|24.43|24.54|24.38|91
1649232600000|2022-04-06 08:10:00|24.58|24.42|24.61|24.45|24.64|24.48|24.54|24.38|39
1649232900000|2022-04-06 08:15:00|24.64|24.48|24.76|24.6|24.78|24.62|24.59|24.43|193
1649233200000|2022-04-06 08:20:00|24.78|24.62|24.83|24.67|24.85|24.69|24.76|24.6|124
1649233500000|2022-04-06 08:25:00|24.81|24.65|24.76|24.6|24.83|24.67|24.76|24.6|42
1649233800000|2022-04-06 08:30:00|24.77|24.61|24.78|24.62|24.78|24.62|24.76|24.6|84
1649234100000|2022-04-06 08:35:00|24.76|24.6|24.78|24.62|24.85|24.69|24.76|24.6|116
1649234400000|2022-04-06 08:40:00|24.76|24.6|24.83|24.67|24.83|24.67|24.76|24.6|30
1649234700000|2022-04-06 08:45:00|24.81|24.65|24.71|24.55|24.83|24.67|24.7|24.54|46
1649235000000|2022-04-06 08:50:00|24.7|24.54|24.7|24.54|24.71|24.55|24.66|24.5|45
1649235300000|2022-04-06 08:55:00|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|7
1649235600000|2022-04-06 09:00:00|24.68|24.52|24.66|24.5|24.7|24.54|24.65|24.49|57
1649235900000|2022-04-06 09:05:00|24.68|24.52|24.71|24.55|24.74|24.58|24.66|24.5|17
1649236200000|2022-04-06 09:10:00|24.76|24.6|24.78|24.62|24.8|24.64|24.76|24.6|9
1649236500000|2022-04-06 09:15:00|24.81|24.65|24.8|24.64|24.83|24.67|24.76|24.6|87
1649236800000|2022-04-06 09:20:00|24.81|24.65|24.81|24.65|24.83|24.67|24.81|24.65|6
1649237100000|2022-04-06 09:25:00|24.8|24.64|24.83|24.67|24.83|24.67|24.77|24.61|18
1649237400000|2022-04-06 09:30:00|24.81|24.65|24.81|24.65|24.83|24.67|24.81|24.65|17
1649237700000|2022-04-06 09:35:00|24.83|24.67|24.86|24.7|24.88|24.72|24.81|24.65|58
1649238000000|2022-04-06 09:40:00|24.83|24.67|24.83|24.67|24.93|24.77|24.83|24.67|67
1649238300000|2022-04-06 09:45:00|24.85|24.69|24.88|24.72|24.88|24.72|24.85|24.69|9
1649238600000|2022-04-06 09:50:00|24.93|24.77|24.88|24.72|24.95|24.79|24.87|24.71|103
1649238900000|2022-04-06 09:55:00|24.86|24.7|24.81|24.65|24.87|24.71|24.76|24.6|57
1649239200000|2022-04-06 10:00:00|24.8|24.64|24.79|24.63|24.82|24.66|24.77|24.61|19
1649239500000|2022-04-06 10:05:00|24.78|24.62|24.82|24.66|24.82|24.66|24.77|24.61|12
1649239800000|2022-04-06 10:10:00|24.83|24.67|24.93|24.77|24.93|24.77|24.83|24.67|103
1649240100000|2022-04-06 10:15:00|24.95|24.79|24.95|24.79|25|24.84|24.94|24.78|154
1649240400000|2022-04-06 10:20:00|24.98|24.82|24.93|24.77|25|24.84|24.93|24.77|19
1649240700000|2022-04-06 10:25:00|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|13
1649241000000|2022-04-06 10:30:00|24.9|24.74|24.93|24.77|24.98|24.82|24.9|24.74|29
1649241300000|2022-04-06 10:35:00|24.94|24.78|24.98|24.82|25|24.84|24.93|24.77|50
1649241600000|2022-04-06 10:40:00|25|24.84|24.95|24.79|25|24.84|24.95|24.79|63
1649241900000|2022-04-06 10:45:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|11
1649242200000|2022-04-06 10:50:00|25.03|24.87|25.05|24.89|25.05|24.89|25.03|24.87|17
1649242500000|2022-04-06 10:55:00|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|31
1649242800000|2022-04-06 11:00:00|25.03|24.87|25.03|24.87|25.05|24.89|25.03|24.87|10
1649243100000|2022-04-06 11:05:00|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|76
1649243400000|2022-04-06 11:10:00|25.12|24.96|25.15|24.99|25.17|25.01|25.1|24.94|50
1649243700000|2022-04-06 11:15:00|25.16|25|25.14|24.98|25.17|25.01|25.1|24.94|36
1649244000000|2022-04-06 11:20:00|25.15|24.99|25.19|25.03|25.19|25.03|25.14|24.98|23
1649244300000|2022-04-06 11:25:00|25.17|25.01|25.22|25.06|25.22|25.06|25.17|25.01|59
1649244600000|2022-04-06 11:30:00|25.24|25.08|25.22|25.06|25.27|25.11|25.22|25.06|26
1649244900000|2022-04-06 11:35:00|25.24|25.08|25.22|25.06|25.27|25.11|25.22|25.06|25
1649245200000|2022-04-06 11:40:00|25.23|25.07|25.29|25.13|25.29|25.13|25.22|25.06|31
1649245500000|2022-04-06 11:45:00|25.28|25.12|25.27|25.11|25.29|25.13|25.24|25.08|74
1649245800000|2022-04-06 11:50:00|25.28|25.12|25.29|25.13|25.33|25.17|25.28|25.12|29
1649246100000|2022-04-06 11:55:00|25.31|25.15|25.34|25.18|25.34|25.18|25.31|25.15|13
1649246400000|2022-04-06 12:00:00|25.31|25.15|25.36|25.2|25.39|25.23|25.29|25.13|65
1649246700000|2022-04-06 12:05:00|25.35|25.19|25.34|25.18|25.41|25.25|25.34|25.18|82
1649247000000|2022-04-06 12:10:00|25.36|25.2|25.29|25.13|25.36|25.2|25.27|25.11|128
1649247300000|2022-04-06 12:15:00|25.3|25.14|25.27|25.11|25.32|25.16|25.27|25.11|22
1649247600000|2022-04-06 12:20:00|25.28|25.12|25.24|25.08|25.28|25.12|25.22|25.06|117
1649247900000|2022-04-06 12:25:00|25.22|25.06|25.14|24.98|25.22|25.06|25.14|24.98|29
1649248200000|2022-04-06 12:30:00|25.19|25.03|25.19|25.03|25.24|25.08|25.14|24.98|81
1649248500000|2022-04-06 12:35:00|25.2|25.04|25.19|25.03|25.22|25.06|25.19|25.03|18
1649248800000|2022-04-06 12:40:00|25.21|25.05|25.24|25.08|25.24|25.08|25.19|25.03|38
1649249100000|2022-04-06 12:45:00|25.25|25.09|25.31|25.15|25.31|25.15|25.25|25.09|23
1649249400000|2022-04-06 12:50:00|25.29|25.13|25.26|25.1|25.29|25.13|25.21|25.05|142
1649249700000|2022-04-06 12:55:00|25.24|25.08|25.2|25.04|25.26|25.1|25.19|25.03|61
1649250000000|2022-04-06 13:00:00|25.21|25.05|25.14|24.98|25.21|25.05|25.14|24.98|61
1649250300000|2022-04-06 13:05:00|25.17|25.01|25.09|24.93|25.17|25.01|25.09|24.93|70
1649250600000|2022-04-06 13:10:00|25.14|24.98|25.14|24.98|25.14|24.98|25.12|24.96|71
1649250900000|2022-04-06 13:15:00|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|58
1649251200000|2022-04-06 13:20:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|174
1649251500000|2022-04-06 13:25:00|25.16|25|25.14|24.98|25.19|25.03|25.11|24.95|56
1649251800000|2022-04-06 13:30:00|25.16|25|25.24|25.08|25.32|25.16|25.09|24.93|864
1649252100000|2022-04-06 13:35:00|25.25|25.09|25.52|25.36|25.59|25.43|25.25|25.09|717
1649252400000|2022-04-06 13:40:00|25.54|25.38|25.76|25.6|25.76|25.6|25.54|25.38|607
1649252700000|2022-04-06 13:45:00|25.78|25.62|25.81|25.65|25.89|25.73|25.76|25.6|788
1649253000000|2022-04-06 13:50:00|25.8|25.64|25.88|25.72|25.89|25.73|25.8|25.64|557
1649253300000|2022-04-06 13:55:00|25.89|25.73|25.94|25.78|25.94|25.78|25.84|25.68|676
1649253600000|2022-04-06 14:00:00|25.96|25.8|26.13|25.97|26.13|25.97|25.95|25.79|910
1649253900000|2022-04-06 14:05:00|26.15|25.99|26.18|26.02|26.2|26.04|26.13|25.97|487
1649254200000|2022-04-06 14:10:00|26.2|26.04|26.2|26.04|26.25|26.09|26.13|25.97|580
1649254500000|2022-04-06 14:15:00|26.18|26.02|25.91|25.75|26.18|26.02|25.86|25.7|724
1649254800000|2022-04-06 14:20:00|25.96|25.8|25.98|25.82|26.08|25.92|25.93|25.77|378
1649255100000|2022-04-06 14:25:00|25.96|25.8|26.18|26.02|26.18|26.02|25.96|25.8|512
1649255400000|2022-04-06 14:30:00|26.16|26|26.18|26.02|26.21|26.05|26.08|25.92|581
1649255700000|2022-04-06 14:35:00|26.16|26|26.08|25.92|26.2|26.04|26.03|25.87|357
1649256000000|2022-04-06 14:40:00|26.1|25.94|25.96|25.8|26.11|25.95|25.91|25.75|564
1649256300000|2022-04-06 14:45:00|25.97|25.81|25.85|25.69|26.01|25.85|25.8|25.64|403
1649256600000|2022-04-06 14:50:00|25.86|25.7|25.96|25.8|25.98|25.82|25.85|25.69|405
1649256900000|2022-04-06 14:55:00|25.93|25.77|25.98|25.82|26.01|25.85|25.91|25.75|238
1649257200000|2022-04-06 15:00:00|26.01|25.85|25.91|25.75|26.03|25.87|25.91|25.75|505
1649257500000|2022-04-06 15:05:00|25.93|25.77|26.08|25.92|26.08|25.92|25.91|25.75|206
1649257800000|2022-04-06 15:10:00|26.06|25.9|26.03|25.87|26.08|25.92|26.03|25.87|418
1649258100000|2022-04-06 15:15:00|26.08|25.92|26.15|25.99|26.15|25.99|26.03|25.87|256
1649258400000|2022-04-06 15:20:00|26.13|25.97|25.93|25.77|26.15|25.99|25.93|25.77|531
1649258700000|2022-04-06 15:25:00|25.95|25.79|25.91|25.75|25.98|25.82|25.91|25.75|598
1649259000000|2022-04-06 15:30:00|25.93|25.77|25.96|25.8|26.01|25.85|25.9|25.74|368
1649259300000|2022-04-06 15:35:00|25.95|25.79|25.96|25.8|26.03|25.87|25.91|25.75|180
1649259600000|2022-04-06 15:40:00|25.93|25.77|25.91|25.75|25.93|25.77|25.86|25.7|307
1649259900000|2022-04-06 15:45:00|25.88|25.72|25.7|25.54|25.91|25.75|25.7|25.54|298
1649260200000|2022-04-06 15:50:00|25.68|25.52|25.65|25.49|25.71|25.55|25.6|25.44|369
1649260500000|2022-04-06 15:55:00|25.63|25.47|25.68|25.52|25.68|25.52|25.58|25.42|277
1649260800000|2022-04-06 16:00:00|25.66|25.5|25.68|25.52|25.7|25.54|25.63|25.47|335
1649261100000|2022-04-06 16:05:00|25.7|25.54|25.63|25.47|25.7|25.54|25.61|25.45|173
1649261400000|2022-04-06 16:10:00|25.65|25.49|25.8|25.64|25.8|25.64|25.63|25.47|153
1649261700000|2022-04-06 16:15:00|25.85|25.69|25.85|25.69|25.86|25.7|25.8|25.64|196
1649262000000|2022-04-06 16:20:00|25.9|25.74|25.9|25.74|25.96|25.8|25.9|25.74|199
1649262300000|2022-04-06 16:25:00|25.88|25.72|25.9|25.74|25.9|25.74|25.83|25.67|223
1649262600000|2022-04-06 16:30:00|25.95|25.79|25.83|25.67|25.95|25.79|25.8|25.64|189
1649262900000|2022-04-06 16:35:00|25.85|25.69|25.95|25.79|25.95|25.79|25.85|25.69|216
1649263200000|2022-04-06 16:40:00|25.93|25.77|25.93|25.77|25.95|25.79|25.88|25.72|201
1649263500000|2022-04-06 16:45:00|25.94|25.78|25.95|25.79|26.01|25.85|25.93|25.77|343
1649263800000|2022-04-06 16:50:00|25.96|25.8|25.98|25.82|26.11|25.95|25.96|25.8|315
1649264100000|2022-04-06 16:55:00|25.96|25.8|25.91|25.75|25.96|25.8|25.9|25.74|171
1649264400000|2022-04-06 17:00:00|25.95|25.79|25.96|25.8|25.96|25.8|25.91|25.75|101
1649264700000|2022-04-06 17:05:00|25.95|25.79|26|25.84|26.01|25.85|25.91|25.75|151
1649265000000|2022-04-06 17:10:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|175
1649265300000|2022-04-06 17:15:00|25.97|25.81|25.95|25.79|26|25.84|25.93|25.77|128
1649265600000|2022-04-06 17:20:00|25.93|25.77|25.81|25.65|25.93|25.77|25.81|25.65|160
1649265900000|2022-04-06 17:25:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|109
1649266200000|2022-04-06 17:30:00|25.91|25.75|25.75|25.59|25.91|25.75|25.75|25.59|194
1649266500000|2022-04-06 17:35:00|25.76|25.6|25.7|25.54|25.8|25.64|25.7|25.54|491
1649266800000|2022-04-06 17:40:00|25.65|25.49|25.48|25.32|25.7|25.54|25.46|25.3|449
1649267100000|2022-04-06 17:45:00|25.51|25.35|25.41|25.25|25.6|25.44|25.41|25.25|463
1649267400000|2022-04-06 17:50:00|25.43|25.27|25.48|25.32|25.53|25.37|25.43|25.27|443
1649267700000|2022-04-06 17:55:00|25.51|25.35|25.48|25.32|25.58|25.42|25.48|25.32|250
1649268000000|2022-04-06 18:00:00|25.49|25.33|25.01|24.85|25.62|25.46|24.73|24.57|1865
1649268300000|2022-04-06 18:05:00|25.02|24.86|25.46|25.3|25.53|25.37|25.01|24.85|719
1649268600000|2022-04-06 18:10:00|25.51|25.35|25.58|25.42|25.6|25.44|25.41|25.25|521
1649268900000|2022-04-06 18:15:00|25.6|25.44|26|25.84|26.08|25.92|25.6|25.44|605
1649269200000|2022-04-06 18:20:00|25.95|25.79|25.83|25.67|26|25.84|25.77|25.61|677
1649269500000|2022-04-06 18:25:00|25.82|25.66|25.82|25.66|25.88|25.72|25.65|25.49|497
1649269800000|2022-04-06 18:30:00|25.8|25.64|25.2|25.04|25.84|25.68|25.13|24.97|736
1649270100000|2022-04-06 18:35:00|25.21|25.05|25.37|25.21|25.47|25.31|25.08|24.92|559
1649270400000|2022-04-06 18:40:00|25.42|25.26|25.25|25.09|25.47|25.31|25.18|25.02|510
1649270700000|2022-04-06 18:45:00|25.24|25.08|25.24|25.08|25.3|25.14|25.08|24.92|523
1649271000000|2022-04-06 18:50:00|25.25|25.09|24.96|24.8|25.25|25.09|24.95|24.79|431
1649271300000|2022-04-06 18:55:00|24.95|24.79|24.93|24.77|25|24.84|24.83|24.67|542
1649271600000|2022-04-06 19:00:00|24.88|24.72|24.83|24.67|24.93|24.77|24.71|24.55|698
1649271900000|2022-04-06 19:05:00|24.85|24.69|24.95|24.79|25.12|24.96|24.85|24.69|508
1649272200000|2022-04-06 19:10:00|24.93|24.77|24.95|24.79|25.07|24.91|24.83|24.67|376
1649272500000|2022-04-06 19:15:00|24.94|24.78|25.08|24.92|25.08|24.92|24.88|24.72|472
1649272800000|2022-04-06 19:20:00|25.07|24.91|25.2|25.04|25.25|25.09|25.07|24.91|331
1649273100000|2022-04-06 19:25:00|25.21|25.05|25.3|25.14|25.35|25.19|25.2|25.04|349
1649273400000|2022-04-06 19:30:00|25.35|25.19|25.35|25.19|25.4|25.24|25.17|25.01|469
1649273700000|2022-04-06 19:35:00|25.37|25.21|25.06|24.9|25.4|25.24|25.02|24.86|486
1649274000000|2022-04-06 19:40:00|25.05|24.89|25.03|24.87|25.18|25.02|24.97|24.81|714
1649274300000|2022-04-06 19:45:00|25.07|24.91|24.78|24.62|25.08|24.92|24.73|24.57|572
1649274600000|2022-04-06 19:50:00|24.73|24.57|25.03|24.87|25.03|24.87|24.73|24.57|842
1649274900000|2022-04-06 19:55:00|25.02|24.86|24.87|24.71|25.07|24.91|24.82|24.66|1905
1649275200000|2022-04-06 20:00:00|24.88|24.72|24.9|24.74|24.97|24.81|24.85|24.69|805
1649275500000|2022-04-06 20:05:00|24.91|24.75|24.92|24.76|24.92|24.76|24.9|24.74|563
1649275800000|2022-04-06 20:10:00|24.9|24.74|25.02|24.86|25.02|24.86|24.9|24.74|358
1649277000000|2022-04-06 20:30:00|||||||||23
1649277300000|2022-04-06 20:35:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|17
1649277900000|2022-04-06 20:45:00|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|25
1649278200000|2022-04-06 20:50:00|25.08|24.92|25.12|24.96|25.12|24.96|25.07|24.91|14
1649278500000|2022-04-06 20:55:00|25.08|24.92|25.13|24.97|25.13|24.97|25.08|24.92|126
1649282400000|2022-04-06 22:00:00|25.16|25|25.01|24.85|25.16|25|25|24.84|16
1649282700000|2022-04-06 22:05:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|1
1649283000000|2022-04-06 22:10:00|25.03|24.87|25|24.84|25.03|24.87|25|24.84|0
1649283600000|2022-04-06 22:20:00|||||||||9
1649284200000|2022-04-06 22:30:00|||||||||3
1649284500000|2022-04-06 22:35:00|24.97|24.81|25|24.84|25|24.84|24.96|24.8|1
1649284800000|2022-04-06 22:40:00|||||||||9
1649285100000|2022-04-06 22:45:00|||||||||5
1649285400000|2022-04-06 22:50:00|25.02|24.86|25.02|24.86|25.04|24.88|25.02|24.86|20
1649285700000|2022-04-06 22:55:00|25.01|24.85|25.02|24.86|25.02|24.86|25|24.84|5
1649286000000|2022-04-06 23:00:00|25.01|24.85|25.02|24.86|25.02|24.86|25|24.84|2
1649286300000|2022-04-06 23:05:00|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|3
1649286600000|2022-04-06 23:10:00|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|4
1649286900000|2022-04-06 23:15:00|||||||||4
1649287200000|2022-04-06 23:20:00|||||||||12
1649287500000|2022-04-06 23:25:00|||||||||3
1649287800000|2022-04-06 23:30:00|25.07|24.91|25.11|24.95|25.12|24.96|25.07|24.91|13
1649288100000|2022-04-06 23:35:00|25.12|24.96|25.14|24.98|25.17|25.01|25.12|24.96|13
1649288400000|2022-04-06 23:40:00|25.17|25.01|25.14|24.98|25.17|25.01|25.14|24.98|10
1649288700000|2022-04-06 23:45:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|22
1649289000000|2022-04-06 23:50:00|25.2|25.04|25.17|25.01|25.24|25.08|25.17|25.01|61
1649289300000|2022-04-06 23:55:00|25.18|25.02|25.17|25.01|25.19|25.03|25.17|25.01|85
1649289600000|2022-04-07 00:00:00|25.19|25.03|25.17|25.01|25.24|25.08|25.14|24.98|48
1649289900000|2022-04-07 00:05:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|28
1649290200000|2022-04-07 00:10:00|25.21|25.05|25.21|25.05|25.23|25.07|25.17|25.01|8
1649290500000|2022-04-07 00:15:00|25.19|25.03|25.26|25.1|25.29|25.13|25.19|25.03|61
1649290800000|2022-04-07 00:20:00|25.28|25.12|25.24|25.08|25.31|25.15|25.22|25.06|34
1649291100000|2022-04-07 00:25:00|25.25|25.09|25.21|25.05|25.25|25.09|25.2|25.04|12
1649291400000|2022-04-07 00:30:00|25.22|25.06|25.24|25.08|25.25|25.09|25.22|25.06|3
1649291700000|2022-04-07 00:35:00|25.25|25.09|25.26|25.1|25.26|25.1|25.24|25.08|3
1649292000000|2022-04-07 00:40:00|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|7
1649292300000|2022-04-07 00:45:00|25.21|25.05|25.24|25.08|25.26|25.1|25.21|25.05|9
1649292600000|2022-04-07 00:50:00|25.22|25.06|25.21|25.05|25.24|25.08|25.19|25.03|15
1649292900000|2022-04-07 00:55:00|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|1
1649293200000|2022-04-07 01:00:00|25.2|25.04|25.21|25.05|25.24|25.08|25.19|25.03|1
1649293500000|2022-04-07 01:05:00|25.2|25.04|25.14|24.98|25.2|25.04|25.14|24.98|26
1649293800000|2022-04-07 01:10:00|25.13|24.97|25.14|24.98|25.16|25|25.09|24.93|44
1649294100000|2022-04-07 01:15:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|5
1649294400000|2022-04-07 01:20:00|25.16|25|25.15|24.99|25.18|25.02|25.14|24.98|8
1649294700000|2022-04-07 01:25:00|25.17|25.01|25.21|25.05|25.23|25.07|25.17|25.01|27
1649295000000|2022-04-07 01:30:00|25.23|25.07|25.19|25.03|25.24|25.08|25.19|25.03|2
1649295300000|2022-04-07 01:35:00|25.18|25.02|25.19|25.03|25.19|25.03|25.16|25|4
1649295600000|2022-04-07 01:40:00|25.18|25.02|25.08|24.92|25.19|25.03|25.08|24.92|21
1649295900000|2022-04-07 01:45:00|25.03|24.87|25.09|24.93|25.13|24.97|25.03|24.87|14
1649296200000|2022-04-07 01:50:00|25.11|24.95|25.13|24.97|25.14|24.98|25.09|24.93|4
1649296500000|2022-04-07 01:55:00|25.11|24.95|25.11|24.95|25.13|24.97|25.08|24.92|8
1649296800000|2022-04-07 02:00:00|25.13|24.97|25.14|24.98|25.14|24.98|25.09|24.93|10
1649298000000|2022-04-07 02:20:00|25.18|25.02|25.14|24.98|25.18|25.02|25.14|24.98|15
1649298300000|2022-04-07 02:25:00|||||||||1
1649298600000|2022-04-07 02:30:00|25.13|24.97|25.14|24.98|25.14|24.98|25.09|24.93|13
1649298900000|2022-04-07 02:35:00|25.19|25.03|25.19|25.03|25.19|25.03|25.18|25.02|9
1649299500000|2022-04-07 02:45:00|25.2|25.04|25.2|25.04|25.2|25.04|25.18|25.02|0
1649299800000|2022-04-07 02:50:00|25.18|25.02|25.2|25.04|25.2|25.04|25.15|24.99|7
1649300100000|2022-04-07 02:55:00|25.18|25.02|25.2|25.04|25.2|25.04|25.15|24.99|3
1649300400000|2022-04-07 03:00:00|25.16|25|25.2|25.04|25.2|25.04|25.15|24.99|1
1649301000000|2022-04-07 03:10:00|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|24
1649301300000|2022-04-07 03:15:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1649301600000|2022-04-07 03:20:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|2
1649301900000|2022-04-07 03:25:00|25.21|25.05|25.25|25.09|25.26|25.1|25.21|25.05|6
1649302200000|2022-04-07 03:30:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|2
1649302500000|2022-04-07 03:35:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|6
1649302800000|2022-04-07 03:40:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|2
1649303100000|2022-04-07 03:45:00|25.28|25.12|25.26|25.1|25.28|25.12|25.26|25.1|0
1649303400000|2022-04-07 03:50:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|0
1649303700000|2022-04-07 03:55:00|25.28|25.12|25.35|25.19|25.36|25.2|25.26|25.1|4
1649304000000|2022-04-07 04:00:00|25.36|25.2|25.31|25.15|25.38|25.22|25.31|25.15|82
1649304300000|2022-04-07 04:05:00|||||||||1
1649304600000|2022-04-07 04:10:00|25.33|25.17|25.31|25.15|25.35|25.19|25.31|25.15|22
1649304900000|2022-04-07 04:15:00|25.35|25.19|25.31|25.15|25.35|25.19|25.31|25.15|3
1649305500000|2022-04-07 04:25:00|25.35|25.19|25.31|25.15|25.36|25.2|25.31|25.15|22
1649305800000|2022-04-07 04:30:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|1
1649306100000|2022-04-07 04:35:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|0
1649306400000|2022-04-07 04:40:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|0
1649306700000|2022-04-07 04:45:00|25.28|25.12|25.27|25.11|25.31|25.15|25.27|25.11|2
1649307000000|2022-04-07 04:50:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|0
1649307300000|2022-04-07 04:55:00|25.32|25.16|25.3|25.14|25.32|25.16|25.28|25.12|26
1649307600000|2022-04-07 05:00:00|25.32|25.16|25.32|25.16|25.32|25.16|25.27|25.11|4
1649307900000|2022-04-07 05:05:00|25.3|25.14|25.27|25.11|25.3|25.14|25.27|25.11|1
1649308200000|2022-04-07 05:10:00|25.28|25.12|25.27|25.11|25.32|25.16|25.27|25.11|5
1649308500000|2022-04-07 05:15:00|25.28|25.12|25.3|25.14|25.32|25.16|25.27|25.11|3
1649308800000|2022-04-07 05:20:00|25.28|25.12|25.32|25.16|25.32|25.16|25.28|25.12|2
1649309100000|2022-04-07 05:25:00|25.33|25.17|25.32|25.16|25.33|25.17|25.32|25.16|12
1649309400000|2022-04-07 05:30:00|25.3|25.14|25.31|25.15|25.31|25.15|25.28|25.12|2
1649309700000|2022-04-07 05:35:00|25.32|25.16|25.25|25.09|25.32|25.16|25.25|25.09|16
1649310000000|2022-04-07 05:40:00|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|27
1649310300000|2022-04-07 05:45:00|25.27|25.11|25.18|25.02|25.28|25.12|25.18|25.02|33
1649310600000|2022-04-07 05:50:00|25.19|25.03|25.2|25.04|25.2|25.04|25.18|25.02|36
1649310900000|2022-04-07 05:55:00|25.25|25.09|25.22|25.06|25.25|25.09|25.2|25.04|18
1649311200000|2022-04-07 06:00:00|25.21|25.05|25.22|25.06|25.25|25.09|25.2|25.04|4
1649311500000|2022-04-07 06:05:00|25.2|25.04|25.2|25.04|25.22|25.06|25.15|24.99|83
1649311800000|2022-04-07 06:10:00|25.18|25.02|25.15|24.99|25.18|25.02|25.13|24.97|29
1649312100000|2022-04-07 06:15:00|25.14|24.98|25.14|24.98|25.15|24.99|25.14|24.98|3
1649312400000|2022-04-07 06:20:00|25.09|24.93|25.09|24.93|25.12|24.96|25.09|24.93|2
1649312700000|2022-04-07 06:25:00|25.08|24.92|25.04|24.88|25.09|24.93|25.02|24.86|25
1649313000000|2022-04-07 06:30:00|25.03|24.87|25.09|24.93|25.09|24.93|25.02|24.86|8
1649313300000|2022-04-07 06:35:00|25.08|24.92|25.04|24.88|25.08|24.92|25.03|24.87|2
1649313600000|2022-04-07 06:40:00|25.03|24.87|24.97|24.81|25.04|24.88|24.97|24.81|55
1649313900000|2022-04-07 06:45:00|24.96|24.8|24.97|24.81|24.97|24.81|24.92|24.76|6
1649314200000|2022-04-07 06:50:00|24.96|24.8|24.97|24.81|24.97|24.81|24.95|24.79|11
1649314500000|2022-04-07 06:55:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|20
1649314800000|2022-04-07 07:00:00|24.97|24.81|24.97|24.81|25.02|24.86|24.92|24.76|69
1649315100000|2022-04-07 07:05:00|24.95|24.79|24.94|24.78|24.97|24.81|24.91|24.75|33
1649315400000|2022-04-07 07:10:00|24.93|24.77|24.87|24.71|24.94|24.78|24.82|24.66|35
1649315700000|2022-04-07 07:15:00|24.89|24.73|24.9|24.74|24.92|24.76|24.85|24.69|34
1649316000000|2022-04-07 07:20:00|24.87|24.71|24.8|24.64|24.92|24.76|24.8|24.64|34
1649316300000|2022-04-07 07:25:00|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|48
1649316600000|2022-04-07 07:30:00|24.84|24.68|24.87|24.71|24.95|24.79|24.84|24.68|26
1649316900000|2022-04-07 07:35:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|38
1649317200000|2022-04-07 07:40:00|24.93|24.77|24.95|24.79|24.97|24.81|24.92|24.76|24
1649317500000|2022-04-07 07:45:00|24.94|24.78|24.92|24.76|24.95|24.79|24.92|24.76|25
1649317800000|2022-04-07 07:50:00|24.94|24.78|24.92|24.76|24.94|24.78|24.87|24.71|16
1649318100000|2022-04-07 07:55:00|24.94|24.78|24.99|24.83|25.02|24.86|24.93|24.77|39
1649318400000|2022-04-07 08:00:00|25|24.84|25|24.84|25.05|24.89|24.99|24.83|52
1649318700000|2022-04-07 08:05:00|25.04|24.88|24.91|24.75|25.04|24.88|24.91|24.75|10
1649319000000|2022-04-07 08:10:00|24.89|24.73|24.99|24.83|25.02|24.86|24.89|24.73|29
1649319300000|2022-04-07 08:15:00|24.97|24.81|24.99|24.83|25.04|24.88|24.96|24.8|19
1649319600000|2022-04-07 08:20:00|24.98|24.82|24.97|24.81|24.99|24.83|24.94|24.78|8
1649319900000|2022-04-07 08:25:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|8
1649320200000|2022-04-07 08:30:00|24.94|24.78|24.96|24.8|24.97|24.81|24.92|24.76|39
1649320500000|2022-04-07 08:35:00|24.94|24.78|24.99|24.83|25.01|24.85|24.94|24.78|35
1649320800000|2022-04-07 08:40:00|25|24.84|24.93|24.77|25.01|24.85|24.92|24.76|34
1649321100000|2022-04-07 08:45:00|24.92|24.76|24.89|24.73|24.94|24.78|24.88|24.72|8
1649321400000|2022-04-07 08:50:00|24.91|24.75|24.82|24.66|24.92|24.76|24.82|24.66|85
1649321700000|2022-04-07 08:55:00|24.84|24.68|24.76|24.6|24.87|24.71|24.76|24.6|29
1649322000000|2022-04-07 09:00:00|24.77|24.61|24.82|24.66|24.82|24.66|24.76|24.6|19
1649322300000|2022-04-07 09:05:00|24.86|24.7|24.86|24.7|24.87|24.71|24.84|24.68|48
1649322600000|2022-04-07 09:10:00|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|11
1649322900000|2022-04-07 09:15:00|24.87|24.71|24.86|24.7|24.87|24.71|24.81|24.65|7
1649323200000|2022-04-07 09:20:00|24.82|24.66|24.84|24.68|24.86|24.7|24.81|24.65|19
1649323500000|2022-04-07 09:25:00|24.82|24.66|24.81|24.65|24.87|24.71|24.81|24.65|28
1649323800000|2022-04-07 09:30:00|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|10
1649324100000|2022-04-07 09:35:00|24.82|24.66|24.76|24.6|24.82|24.66|24.76|24.6|24
1649324400000|2022-04-07 09:40:00|24.79|24.63|24.76|24.6|24.81|24.65|24.71|24.55|20
1649324700000|2022-04-07 09:45:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|45
1649325000000|2022-04-07 09:50:00|24.78|24.62|24.74|24.58|24.81|24.65|24.74|24.58|96
1649325300000|2022-04-07 09:55:00|24.75|24.59|24.69|24.53|24.76|24.6|24.69|24.53|62
1649325600000|2022-04-07 10:00:00|||||||||74
1649325900000|2022-04-07 10:05:00|||||||||8
1649326200000|2022-04-07 10:10:00|||||||||10
1649326500000|2022-04-07 10:15:00|24.64|24.48|24.69|24.53|24.69|24.53|24.64|24.48|51
1649326800000|2022-04-07 10:20:00|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|46
1649327100000|2022-04-07 10:25:00|24.65|24.49|24.64|24.48|24.69|24.53|24.64|24.48|28
1649327400000|2022-04-07 10:30:00|24.66|24.5|24.66|24.5|24.69|24.53|24.64|24.48|39
1649327700000|2022-04-07 10:35:00|24.68|24.52|24.65|24.49|24.7|24.54|24.65|24.49|20
1649328000000|2022-04-07 10:40:00|24.66|24.5|24.7|24.54|24.7|24.54|24.66|24.5|69
1649328300000|2022-04-07 10:45:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|65
1649328600000|2022-04-07 10:50:00|||||||||2
1649328900000|2022-04-07 10:55:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|1
1649329200000|2022-04-07 11:00:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|30
1649329500000|2022-04-07 11:05:00|24.73|24.57|24.7|24.54|24.75|24.59|24.46|24.3|181
1649329800000|2022-04-07 11:10:00|24.69|24.53|24.58|24.42|24.7|24.54|24.56|24.4|35
1649330100000|2022-04-07 11:15:00|24.6|24.44|24.69|24.53|24.7|24.54|24.6|24.44|59
1649330400000|2022-04-07 11:20:00|24.68|24.52|24.75|24.59|24.75|24.59|24.68|24.52|9
1649330700000|2022-04-07 11:25:00|24.8|24.64|24.8|24.64|24.8|24.64|24.75|24.59|34
1649331000000|2022-04-07 11:30:00|24.78|24.62|24.8|24.64|24.83|24.67|24.73|24.57|53
1649331300000|2022-04-07 11:35:00|24.82|24.66|24.8|24.64|24.82|24.66|24.78|24.62|13
1649331600000|2022-04-07 11:40:00|24.81|24.65|24.76|24.6|24.85|24.69|24.75|24.59|6
1649331900000|2022-04-07 11:45:00|24.75|24.59|24.8|24.64|24.8|24.64|24.75|24.59|15
1649332200000|2022-04-07 11:50:00|24.79|24.63|24.8|24.64|24.8|24.64|24.78|24.62|17
1649332500000|2022-04-07 11:55:00|24.78|24.62|24.73|24.57|24.79|24.63|24.73|24.57|27
1649332800000|2022-04-07 12:00:00|24.74|24.58|24.85|24.69|24.85|24.69|24.73|24.57|51
1649333100000|2022-04-07 12:05:00|24.83|24.67|24.85|24.69|24.86|24.7|24.82|24.66|98
1649333400000|2022-04-07 12:10:00|24.84|24.68|24.9|24.74|24.9|24.74|24.84|24.68|99
1649333700000|2022-04-07 12:15:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|188
1649334000000|2022-04-07 12:20:00|24.93|24.77|24.91|24.75|24.95|24.79|24.9|24.74|19
1649334300000|2022-04-07 12:25:00|24.95|24.79|24.95|24.79|24.96|24.8|24.92|24.76|23
1649334600000|2022-04-07 12:30:00|24.98|24.82|24.88|24.72|24.98|24.82|24.88|24.72|56
1649334900000|2022-04-07 12:35:00|24.9|24.74|24.9|24.74|24.9|24.74|24.88|24.72|36
1649335200000|2022-04-07 12:40:00|24.89|24.73|24.9|24.74|24.9|24.74|24.88|24.72|7
1649335500000|2022-04-07 12:45:00|24.89|24.73|24.9|24.74|24.93|24.77|24.88|24.72|5
1649335800000|2022-04-07 12:50:00|24.92|24.76|25|24.84|25.05|24.89|24.9|24.74|108
1649336100000|2022-04-07 12:55:00|25.02|24.86|25|24.84|25.05|24.89|24.97|24.81|170
1649336400000|2022-04-07 13:00:00|25.01|24.85|25.15|24.99|25.15|24.99|24.99|24.83|105
1649336700000|2022-04-07 13:05:00|25.16|25|25.15|24.99|25.2|25.04|25.15|24.99|49
1649337000000|2022-04-07 13:10:00|25.16|25|25.15|24.99|25.16|25|25.13|24.97|19
1649337300000|2022-04-07 13:15:00|25.16|25|25.07|24.91|25.17|25.01|25.07|24.91|68
1649337600000|2022-04-07 13:20:00|25.1|24.94|25.07|24.91|25.1|24.94|25.07|24.91|9
1649337900000|2022-04-07 13:25:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|43
1649338200000|2022-04-07 13:30:00|25.11|24.95|24.99|24.83|25.17|25.01|24.99|24.83|405
1649338500000|2022-04-07 13:35:00|25|24.84|24.82|24.66|25.05|24.89|24.81|24.65|578
1649338800000|2022-04-07 13:40:00|24.81|24.65|24.89|24.73|24.89|24.73|24.65|24.49|810
1649339100000|2022-04-07 13:45:00|24.85|24.69|24.98|24.82|25.03|24.87|24.79|24.63|582
1649339400000|2022-04-07 13:50:00|25|24.84|24.79|24.63|25.02|24.86|24.74|24.58|514
1649339700000|2022-04-07 13:55:00|24.74|24.58|24.8|24.64|24.85|24.69|24.74|24.58|485
1649340000000|2022-04-07 14:00:00|24.79|24.63|25.07|24.91|25.07|24.91|24.77|24.61|820
1649340300000|2022-04-07 14:05:00|25.02|24.86|25.02|24.86|25.12|24.96|25|24.84|705
1649340600000|2022-04-07 14:10:00|25.04|24.88|24.92|24.76|25.07|24.91|24.9|24.74|787
1649340900000|2022-04-07 14:15:00|24.97|24.81|24.97|24.81|25.03|24.87|24.92|24.76|412
1649341200000|2022-04-07 14:20:00|25.02|24.86|25.07|24.91|25.08|24.92|25.02|24.86|495
1649341500000|2022-04-07 14:25:00|25.05|24.89|25.08|24.92|25.1|24.94|25.02|24.86|383
1649341800000|2022-04-07 14:30:00|25.12|24.96|24.95|24.79|25.12|24.96|24.95|24.79|384
1649342100000|2022-04-07 14:35:00|24.94|24.78|25.05|24.89|25.05|24.89|24.89|24.73|473
1649342400000|2022-04-07 14:40:00|25.1|24.94|25.22|25.06|25.28|25.12|25.1|24.94|609
1649342700000|2022-04-07 14:45:00|25.23|25.07|25.37|25.21|25.39|25.23|25.22|25.06|443
1649343000000|2022-04-07 14:50:00|25.32|25.16|25.2|25.04|25.32|25.16|25.2|25.04|457
1649343300000|2022-04-07 14:55:00|25.15|24.99|25.15|24.99|25.22|25.06|25.15|24.99|246
1649343600000|2022-04-07 15:00:00|25.16|25|25.04|24.88|25.17|25.01|24.94|24.78|465
1649343900000|2022-04-07 15:05:00|25.05|24.89|25.15|24.99|25.15|24.99|25.04|24.88|420
1649344200000|2022-04-07 15:10:00|25.17|25.01|25.22|25.06|25.27|25.11|25.15|24.99|237
1649344500000|2022-04-07 15:15:00|25.25|25.09|25.25|25.09|25.32|25.16|25.24|25.08|195
1649344800000|2022-04-07 15:20:00|25.27|25.11|25.15|24.99|25.27|25.11|25.15|24.99|268
1649345100000|2022-04-07 15:25:00|25.16|25|25.37|25.21|25.37|25.21|25.14|24.98|426
1649345400000|2022-04-07 15:30:00|25.36|25.2|25.42|25.26|25.44|25.28|25.32|25.16|371
1649345700000|2022-04-07 15:35:00|25.37|25.21|25.31|25.15|25.37|25.21|25.31|25.15|232
1649346000000|2022-04-07 15:40:00|25.32|25.16|25.36|25.2|25.36|25.2|25.26|25.1|310
1649346300000|2022-04-07 15:45:00|25.35|25.19|25.41|25.25|25.41|25.25|25.24|25.08|346
1649346600000|2022-04-07 15:50:00|25.36|25.2|25.52|25.36|25.52|25.36|25.36|25.2|480
1649346900000|2022-04-07 15:55:00|25.49|25.33|25.37|25.21|25.52|25.36|25.36|25.2|248
1649347200000|2022-04-07 16:00:00|25.39|25.23|25.39|25.23|25.42|25.26|25.32|25.16|135
1649347500000|2022-04-07 16:05:00|25.37|25.21|25.32|25.16|25.37|25.21|25.27|25.11|211
1649347800000|2022-04-07 16:10:00|25.31|25.15|25.26|25.1|25.32|25.16|25.21|25.05|229
1649348100000|2022-04-07 16:15:00|25.27|25.11|25.34|25.18|25.34|25.18|25.22|25.06|189
1649348400000|2022-04-07 16:20:00|25.33|25.17|25.32|25.16|25.37|25.21|25.21|25.05|162
1649348700000|2022-04-07 16:25:00|25.34|25.18|25.39|25.23|25.44|25.28|25.27|25.11|477
1649349000000|2022-04-07 16:30:00|25.44|25.28|25.4|25.24|25.44|25.28|25.39|25.23|370
1649349300000|2022-04-07 16:35:00|25.42|25.26|25.5|25.34|25.5|25.34|25.4|25.24|275
1649349600000|2022-04-07 16:40:00|25.45|25.29|25.52|25.36|25.52|25.36|25.45|25.29|638
1649349900000|2022-04-07 16:45:00|25.54|25.38|25.57|25.41|25.57|25.41|25.47|25.31|271
1649350200000|2022-04-07 16:50:00|25.55|25.39|25.47|25.31|25.55|25.39|25.45|25.29|205
1649350500000|2022-04-07 16:55:00|25.49|25.33|25.4|25.24|25.5|25.34|25.4|25.24|225
1649350800000|2022-04-07 17:00:00|25.45|25.29|25.29|25.13|25.45|25.29|25.29|25.13|221
1649351100000|2022-04-07 17:05:00|25.31|25.15|25.19|25.03|25.31|25.15|25.19|25.03|194
1649351400000|2022-04-07 17:10:00|25.2|25.04|25.02|24.86|25.21|25.05|24.97|24.81|311
1649351700000|2022-04-07 17:15:00|25.03|24.87|24.97|24.81|25.07|24.91|24.92|24.76|133
1649352000000|2022-04-07 17:20:00|24.96|24.8|24.91|24.75|24.96|24.8|24.86|24.7|194
1649352300000|2022-04-07 17:25:00|24.87|24.71|24.76|24.6|24.87|24.71|24.71|24.55|239
1649352600000|2022-04-07 17:30:00|24.75|24.59|24.74|24.58|24.76|24.6|24.69|24.53|349
1649352900000|2022-04-07 17:35:00|24.73|24.57|24.81|24.65|24.81|24.65|24.68|24.52|196
1649353200000|2022-04-07 17:40:00|24.79|24.63|24.86|24.7|24.86|24.7|24.74|24.58|177
1649353500000|2022-04-07 17:45:00|24.83|24.67|24.93|24.77|24.93|24.77|24.79|24.63|321
1649353800000|2022-04-07 17:50:00|24.98|24.82|24.98|24.82|24.99|24.83|24.93|24.77|221
1649354100000|2022-04-07 17:55:00|24.99|24.83|24.74|24.58|24.99|24.83|24.69|24.53|461
1649354400000|2022-04-07 18:00:00|24.73|24.57|24.74|24.58|24.74|24.58|24.63|24.47|257
1649354700000|2022-04-07 18:05:00|24.76|24.6|24.71|24.55|24.81|24.65|24.71|24.55|256
1649355000000|2022-04-07 18:10:00|24.74|24.58|24.76|24.6|24.76|24.6|24.69|24.53|268
1649355300000|2022-04-07 18:15:00|24.81|24.65|24.93|24.77|24.93|24.77|24.78|24.62|168
1649355600000|2022-04-07 18:20:00|24.88|24.72|24.88|24.72|24.93|24.77|24.88|24.72|253
1649355900000|2022-04-07 18:25:00|24.87|24.71|24.93|24.77|24.93|24.77|24.7|24.54|438
1649356200000|2022-04-07 18:30:00|24.94|24.78|24.93|24.77|24.94|24.78|24.88|24.72|419
1649356500000|2022-04-07 18:35:00|24.91|24.75|24.88|24.72|24.94|24.78|24.88|24.72|295
1649356800000|2022-04-07 18:40:00|24.89|24.73|24.83|24.67|24.94|24.78|24.83|24.67|334
1649357100000|2022-04-07 18:45:00|24.84|24.68|24.73|24.57|24.89|24.73|24.71|24.55|386
1649357400000|2022-04-07 18:50:00|24.72|24.56|24.65|24.49|24.76|24.6|24.65|24.49|173
1649357700000|2022-04-07 18:55:00|24.61|24.45|24.45|24.29|24.61|24.45|24.45|24.29|156
1649358000000|2022-04-07 19:00:00|24.46|24.3|24.43|24.27|24.5|24.34|24.38|24.22|385
1649358300000|2022-04-07 19:05:00|24.48|24.32|24.37|24.21|24.48|24.32|24.37|24.21|354
1649358600000|2022-04-07 19:10:00|24.32|24.16|24.32|24.16|24.35|24.19|24.3|24.14|191
1649358900000|2022-04-07 19:15:00|24.27|24.11|24.32|24.16|24.37|24.21|24.22|24.06|263
1649359200000|2022-04-07 19:20:00|24.33|24.17|24.43|24.27|24.48|24.32|24.33|24.17|302
1649359500000|2022-04-07 19:25:00|24.42|24.26|24.38|24.22|24.42|24.26|24.32|24.16|223
1649359800000|2022-04-07 19:30:00|24.37|24.21|24.15|23.99|24.37|24.21|24.15|23.99|496
1649360100000|2022-04-07 19:35:00|24.17|24.01|24.17|24.01|24.2|24.04|24.15|23.99|230
1649360400000|2022-04-07 19:40:00|24.12|23.96|24.12|23.96|24.17|24.01|24.07|23.91|313
1649360700000|2022-04-07 19:45:00|24.07|23.91|24.22|24.06|24.23|24.07|24.05|23.89|344
1649361000000|2022-04-07 19:50:00|24.23|24.07|24.25|24.09|24.3|24.14|24.17|24.01|482
1649361300000|2022-04-07 19:55:00|24.3|24.14|24.26|24.1|24.35|24.19|24.26|24.1|900
1649361600000|2022-04-07 20:00:00|24.25|24.09|24.36|24.2|24.36|24.2|24.25|24.09|980
1649361900000|2022-04-07 20:05:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|347
1649362200000|2022-04-07 20:10:00|||||||||206
1649363400000|2022-04-07 20:30:00|24.47|24.31|24.47|24.31|24.47|24.31|24.43|24.27|2
1649363700000|2022-04-07 20:35:00|24.48|24.32|24.47|24.31|24.52|24.36|24.47|24.31|87
1649364000000|2022-04-07 20:40:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|45
1649364300000|2022-04-07 20:45:00|||||||||52
1649364600000|2022-04-07 20:50:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|14
1649364900000|2022-04-07 20:55:00|24.4|24.24|24.42|24.26|24.42|24.26|24.39|24.23|59
1649368800000|2022-04-07 22:00:00|24.41|24.25|24.37|24.21|24.41|24.25|24.37|24.21|7
1649369100000|2022-04-07 22:05:00|24.38|24.22|24.39|24.23|24.42|24.26|24.37|24.21|0
1649369400000|2022-04-07 22:10:00|24.37|24.21|24.37|24.21|24.39|24.23|24.37|24.21|0
1649370000000|2022-04-07 22:20:00|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|0
1649370300000|2022-04-07 22:25:00|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|1
1649370600000|2022-04-07 22:30:00|24.41|24.25|24.39|24.23|24.41|24.25|24.37|24.21|5
1649370900000|2022-04-07 22:35:00|24.41|24.25|24.42|24.26|24.42|24.26|24.39|24.23|0
1649371200000|2022-04-07 22:40:00|24.41|24.25|24.4|24.24|24.41|24.25|24.39|24.23|2
1649371800000|2022-04-07 22:50:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|4
1649372400000|2022-04-07 23:00:00|||||||||1
1649372700000|2022-04-07 23:05:00|||||||||7
1649373000000|2022-04-07 23:10:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|0
1649373900000|2022-04-07 23:25:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|5
1649374200000|2022-04-07 23:30:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|0
1649374500000|2022-04-07 23:35:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|5
1649374800000|2022-04-07 23:40:00|24.32|24.16|24.32|24.16|24.36|24.2|24.32|24.16|0
1649375100000|2022-04-07 23:45:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|12
1649375400000|2022-04-07 23:50:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|3
1649375700000|2022-04-07 23:55:00|||||||||9
1649376000000|2022-04-08 00:00:00|24.31|24.15|24.26|24.1|24.32|24.16|24.26|24.1|23
1649376300000|2022-04-08 00:05:00|24.27|24.11|24.29|24.13|24.31|24.15|24.26|24.1|7
1649376600000|2022-04-08 00:10:00|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|8
1649376900000|2022-04-08 00:15:00|24.3|24.14|24.37|24.21|24.37|24.21|24.3|24.14|6
1649377200000|2022-04-08 00:20:00|24.39|24.23|24.39|24.23|24.41|24.25|24.36|24.2|6
1649377500000|2022-04-08 00:25:00|24.37|24.21|24.49|24.33|24.49|24.33|24.37|24.21|19
1649377800000|2022-04-08 00:30:00|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|10
1649378100000|2022-04-08 00:35:00|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|12
1649378400000|2022-04-08 00:40:00|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|3
1649378700000|2022-04-08 00:45:00|24.48|24.32|24.44|24.28|24.48|24.32|24.44|24.28|9
1649379000000|2022-04-08 00:50:00|||||||||2
1649379300000|2022-04-08 00:55:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|1
1649379600000|2022-04-08 01:00:00|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|2
1649379900000|2022-04-08 01:05:00|24.42|24.26|24.42|24.26|24.42|24.26|24.41|24.25|0
1649380200000|2022-04-08 01:10:00|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|0
1649380500000|2022-04-08 01:15:00|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|3
1649380800000|2022-04-08 01:20:00|24.45|24.29|24.47|24.31|24.49|24.33|24.44|24.28|10
1649381100000|2022-04-08 01:25:00|24.46|24.3|24.44|24.28|24.47|24.31|24.44|24.28|15
1649381400000|2022-04-08 01:30:00|24.46|24.3|24.44|24.28|24.46|24.3|24.44|24.28|2
1649381700000|2022-04-08 01:35:00|24.49|24.33|24.47|24.31|24.49|24.33|24.46|24.3|0
1649382000000|2022-04-08 01:40:00|24.46|24.3|24.44|24.28|24.49|24.33|24.44|24.28|1
1649382600000|2022-04-08 01:50:00|24.49|24.33|24.49|24.33|24.49|24.33|24.44|24.28|9
1649382900000|2022-04-08 01:55:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|0
1649383200000|2022-04-08 02:00:00|24.47|24.31|24.47|24.31|24.49|24.33|24.44|24.28|9
1649383500000|2022-04-08 02:05:00|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|4
1649384100000|2022-04-08 02:15:00|24.47|24.31|24.58|24.42|24.59|24.43|24.44|24.28|67
1649384400000|2022-04-08 02:20:00|||||||||1
1649384700000|2022-04-08 02:25:00|||||||||1
1649385000000|2022-04-08 02:30:00|24.53|24.37|24.53|24.37|24.58|24.42|24.53|24.37|30
1649385600000|2022-04-08 02:40:00|24.51|24.35|24.48|24.32|24.53|24.37|24.48|24.32|5
1649385900000|2022-04-08 02:45:00|24.46|24.3|24.48|24.32|24.48|24.32|24.45|24.29|3
1649386200000|2022-04-08 02:50:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1649386800000|2022-04-08 03:00:00|24.46|24.3|24.53|24.37|24.53|24.37|24.45|24.29|19
1649387100000|2022-04-08 03:05:00|24.49|24.33|24.48|24.32|24.53|24.37|24.48|24.32|17
1649387400000|2022-04-08 03:10:00|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|2
1649388000000|2022-04-08 03:20:00|24.46|24.3|24.48|24.32|24.48|24.32|24.45|24.29|4
1649388600000|2022-04-08 03:30:00|24.53|24.37|24.53|24.37|24.54|24.38|24.48|24.32|17
1649389200000|2022-04-08 03:40:00|24.5|24.34|24.48|24.32|24.53|24.37|24.48|24.32|2
1649389800000|2022-04-08 03:50:00|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|2
1649390400000|2022-04-08 04:00:00|24.48|24.32|24.53|24.37|24.53|24.37|24.48|24.32|16
1649391000000|2022-04-08 04:10:00|24.51|24.35|24.53|24.37|24.53|24.37|24.48|24.32|4
1649391600000|2022-04-08 04:20:00|24.58|24.42|24.53|24.37|24.58|24.42|24.53|24.37|10
1649391900000|2022-04-08 04:25:00|24.5|24.34|24.48|24.32|24.53|24.37|24.48|24.32|14
1649392200000|2022-04-08 04:30:00|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|0
1649392800000|2022-04-08 04:40:00|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|2
1649393400000|2022-04-08 04:50:00|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|19
1649394000000|2022-04-08 05:00:00|24.48|24.32|24.5|24.34|24.53|24.37|24.48|24.32|13
1649394300000|2022-04-08 05:05:00|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|6
1649394600000|2022-04-08 05:10:00|24.5|24.34|24.45|24.29|24.52|24.36|24.45|24.29|10
1649394900000|2022-04-08 05:15:00|24.43|24.27|24.42|24.26|24.45|24.29|24.38|24.22|9
1649395200000|2022-04-08 05:20:00|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|7
1649395500000|2022-04-08 05:25:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|21
1649396700000|2022-04-08 05:45:00|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|12
1649397000000|2022-04-08 05:50:00|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|9
1649397300000|2022-04-08 05:55:00|24.32|24.16|24.32|24.16|24.37|24.21|24.32|24.16|14
1649397600000|2022-04-08 06:00:00|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|6
1649397900000|2022-04-08 06:05:00|24.36|24.2|24.3|24.14|24.36|24.2|24.3|24.14|24
1649398200000|2022-04-08 06:10:00|24.31|24.15|24.32|24.16|24.37|24.21|24.3|24.14|38
1649398500000|2022-04-08 06:15:00|24.31|24.15|24.31|24.15|24.32|24.16|24.27|24.11|28
1649398800000|2022-04-08 06:20:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|8
1649399100000|2022-04-08 06:25:00|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|15
1649399400000|2022-04-08 06:30:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|1
1649399700000|2022-04-08 06:35:00|24.25|24.09|24.26|24.1|24.27|24.11|24.21|24.05|16
1649400000000|2022-04-08 06:40:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|3
1649400300000|2022-04-08 06:45:00|24.27|24.11|24.26|24.1|24.27|24.11|24.24|24.08|20
1649400600000|2022-04-08 06:50:00|24.24|24.08|24.21|24.05|24.26|24.1|24.21|24.05|15
1649400900000|2022-04-08 06:55:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|31
1649401200000|2022-04-08 07:00:00|24.22|24.06|24.26|24.1|24.26|24.1|24.16|24|22
1649401500000|2022-04-08 07:05:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|73
1649401800000|2022-04-08 07:10:00|24.31|24.15|24.21|24.05|24.31|24.15|24.2|24.04|41
1649402100000|2022-04-08 07:15:00|24.23|24.07|24.21|24.05|24.31|24.15|24.21|24.05|22
1649402400000|2022-04-08 07:20:00|24.23|24.07|24.26|24.1|24.26|24.1|24.16|24|57
1649402700000|2022-04-08 07:25:00|24.24|24.08|24.26|24.1|24.31|24.15|24.24|24.08|27
1649403000000|2022-04-08 07:30:00|24.27|24.11|24.27|24.11|24.32|24.16|24.26|24.1|19
1649403300000|2022-04-08 07:35:00|24.26|24.1|24.19|24.03|24.26|24.1|24.18|24.02|72
1649403600000|2022-04-08 07:40:00|24.18|24.02|24.18|24.02|24.21|24.05|24.14|23.98|0
1649403900000|2022-04-08 07:45:00|24.16|24|24.19|24.03|24.21|24.05|24.16|24|17
1649404200000|2022-04-08 07:50:00|24.16|24|24.16|24|24.18|24.02|24.11|23.95|5
1649404500000|2022-04-08 07:55:00|24.15|23.99|24.09|23.93|24.16|24|24.09|23.93|6
1649404800000|2022-04-08 08:00:00|24.11|23.95|24.09|23.93|24.14|23.98|24.06|23.9|73
1649405100000|2022-04-08 08:05:00|24.08|23.92|24.09|23.93|24.09|23.93|24.04|23.88|15
1649405400000|2022-04-08 08:10:00|||||||||2
1649405700000|2022-04-08 08:15:00|24.11|23.95|24.09|23.93|24.14|23.98|24.09|23.93|66
1649406000000|2022-04-08 08:20:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1649406300000|2022-04-08 08:25:00|24.08|23.92|24.05|23.89|24.1|23.94|24.05|23.89|10
1649406600000|2022-04-08 08:30:00|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|45
1649406900000|2022-04-08 08:35:00|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|41
1649407200000|2022-04-08 08:40:00|24.11|23.95|24.15|23.99|24.15|23.99|24.1|23.94|3
1649407500000|2022-04-08 08:45:00|24.13|23.97|24.16|24|24.16|24|24.13|23.97|11
1649407800000|2022-04-08 08:50:00|24.21|24.05|24.21|24.05|24.21|24.05|24.16|24|13
1649408100000|2022-04-08 08:55:00|24.22|24.06|24.21|24.05|24.26|24.1|24.21|24.05|47
1649408400000|2022-04-08 09:00:00|24.23|24.07|24.31|24.15|24.33|24.17|24.23|24.07|45
1649408700000|2022-04-08 09:05:00|24.28|24.12|24.33|24.17|24.33|24.17|24.27|24.11|51
1649409000000|2022-04-08 09:10:00|24.34|24.18|24.28|24.12|24.34|24.18|24.28|24.12|18
1649409300000|2022-04-08 09:15:00|24.29|24.13|24.28|24.12|24.33|24.17|24.28|24.12|66
1649409600000|2022-04-08 09:20:00|||||||||1
1649409900000|2022-04-08 09:25:00|||||||||4
1649410200000|2022-04-08 09:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|13
1649410500000|2022-04-08 09:35:00|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|28
1649410800000|2022-04-08 09:40:00|24.29|24.13|24.33|24.17|24.33|24.17|24.28|24.12|3
1649411100000|2022-04-08 09:45:00|24.29|24.13|24.28|24.12|24.3|24.14|24.26|24.1|20
1649411400000|2022-04-08 09:50:00|||||||||5
1649411700000|2022-04-08 09:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|31
1649412000000|2022-04-08 10:00:00|24.28|24.12|24.26|24.1|24.31|24.15|24.26|24.1|68
1649412300000|2022-04-08 10:05:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|9
1649412600000|2022-04-08 10:10:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|35
1649412900000|2022-04-08 10:15:00|24.31|24.15|24.38|24.22|24.38|24.22|24.3|24.14|34
1649413200000|2022-04-08 10:20:00|24.39|24.23|24.38|24.22|24.4|24.24|24.38|24.22|7
1649413500000|2022-04-08 10:25:00|24.4|24.24|24.38|24.22|24.4|24.24|24.36|24.2|6
1649413800000|2022-04-08 10:30:00|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|5
1649414100000|2022-04-08 10:35:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|14
1649414400000|2022-04-08 10:40:00|24.37|24.21|24.33|24.17|24.38|24.22|24.33|24.17|8
1649414700000|2022-04-08 10:45:00|24.35|24.19|24.33|24.17|24.35|24.19|24.31|24.15|20
1649415000000|2022-04-08 10:50:00|24.32|24.16|24.27|24.11|24.33|24.17|24.27|24.11|28
1649415300000|2022-04-08 10:55:00|24.28|24.12|24.27|24.11|24.28|24.12|24.23|24.07|14
1649415600000|2022-04-08 11:00:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|3
1649415900000|2022-04-08 11:05:00|24.23|24.07|24.23|24.07|24.25|24.09|24.22|24.06|18
1649416200000|2022-04-08 11:10:00|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|19
1649416500000|2022-04-08 11:15:00|||||||||13
1649416800000|2022-04-08 11:20:00|||||||||12
1649417400000|2022-04-08 11:30:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|47
1649417700000|2022-04-08 11:35:00|24.2|24.04|24.17|24.01|24.22|24.06|24.17|24.01|43
1649418000000|2022-04-08 11:40:00|24.18|24.02|24.2|24.04|24.22|24.06|24.17|24.01|3
1649418300000|2022-04-08 11:45:00|24.18|24.02|24.2|24.04|24.2|24.04|24.17|24.01|5
1649418600000|2022-04-08 11:50:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|36
1649418900000|2022-04-08 11:55:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|45
1649419200000|2022-04-08 12:00:00|24.2|24.04|24.27|24.11|24.27|24.11|24.2|24.04|36
1649419500000|2022-04-08 12:05:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|16
1649419800000|2022-04-08 12:10:00|||||||||4
1649420100000|2022-04-08 12:15:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|16
1649420400000|2022-04-08 12:20:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|24
1649420700000|2022-04-08 12:25:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|14
1649421000000|2022-04-08 12:30:00|24.23|24.07|24.28|24.12|24.32|24.16|24.23|24.07|15
1649421300000|2022-04-08 12:35:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|13
1649421600000|2022-04-08 12:40:00|24.35|24.19|24.38|24.22|24.39|24.23|24.33|24.17|18
1649421900000|2022-04-08 12:45:00|24.4|24.24|24.43|24.27|24.45|24.29|24.39|24.23|37
1649422200000|2022-04-08 12:50:00|24.44|24.28|24.45|24.29|24.5|24.34|24.43|24.27|27
1649422500000|2022-04-08 12:55:00|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|22
1649422800000|2022-04-08 13:00:00|24.45|24.29|24.5|24.34|24.55|24.39|24.44|24.28|36
1649423100000|2022-04-08 13:05:00|||||||||6
1649423400000|2022-04-08 13:10:00|24.53|24.37|24.57|24.41|24.57|24.41|24.53|24.37|204
1649423700000|2022-04-08 13:15:00|24.55|24.39|24.52|24.36|24.57|24.41|24.48|24.32|113
1649424000000|2022-04-08 13:20:00|24.5|24.34|24.54|24.38|24.55|24.39|24.5|24.34|76
1649424300000|2022-04-08 13:25:00|24.53|24.37|24.6|24.44|24.6|24.44|24.53|24.37|26
1649424600000|2022-04-08 13:30:00|24.59|24.43|24.58|24.42|24.68|24.52|24.5|24.34|533
1649424900000|2022-04-08 13:35:00|24.61|24.45|24.53|24.37|24.63|24.47|24.53|24.37|394
1649425200000|2022-04-08 13:40:00|24.58|24.42|24.74|24.58|24.74|24.58|24.53|24.37|518
1649425500000|2022-04-08 13:45:00|24.69|24.53|24.68|24.52|24.76|24.6|24.64|24.48|496
1649425800000|2022-04-08 13:50:00|24.69|24.53|24.81|24.65|24.81|24.65|24.68|24.52|393
1649426100000|2022-04-08 13:55:00|24.86|24.7|24.82|24.66|24.86|24.7|24.76|24.6|408
1649426400000|2022-04-08 14:00:00|24.86|24.7|24.49|24.33|24.86|24.7|24.49|24.33|621
1649426700000|2022-04-08 14:05:00|24.51|24.35|24.47|24.31|24.59|24.43|24.42|24.26|557
1649427000000|2022-04-08 14:10:00|24.5|24.34|24.58|24.42|24.64|24.48|24.47|24.31|508
1649427300000|2022-04-08 14:15:00|24.59|24.43|24.58|24.42|24.74|24.58|24.57|24.41|466
1649427600000|2022-04-08 14:20:00|24.57|24.41|24.45|24.29|24.58|24.42|24.42|24.26|246
1649427900000|2022-04-08 14:25:00|24.4|24.24|24.4|24.24|24.51|24.35|24.39|24.23|227
1649428200000|2022-04-08 14:30:00|24.39|24.23|24.32|24.16|24.4|24.24|24.27|24.11|395
1649428500000|2022-04-08 14:35:00|24.31|24.15|24.31|24.15|24.37|24.21|24.27|24.11|380
1649428800000|2022-04-08 14:40:00|24.29|24.13|24.31|24.15|24.31|24.15|24.24|24.08|431
1649429100000|2022-04-08 14:45:00|24.36|24.2|24.31|24.15|24.36|24.2|24.19|24.03|352
1649429400000|2022-04-08 14:50:00|24.26|24.1|24.09|23.93|24.26|24.1|24.08|23.92|469
1649429700000|2022-04-08 14:55:00|24.13|23.97|24.03|23.87|24.15|23.99|24|23.84|355
1649430000000|2022-04-08 15:00:00|24.05|23.89|24|23.84|24.05|23.89|23.88|23.72|318
1649430300000|2022-04-08 15:05:00|23.99|23.83|24|23.84|24.05|23.89|23.98|23.82|260
1649430600000|2022-04-08 15:10:00|24.03|23.87|24.06|23.9|24.06|23.9|24|23.84|380
1649430900000|2022-04-08 15:15:00|24.09|23.93|24.12|23.96|24.16|24|24.06|23.9|234
1649431200000|2022-04-08 15:20:00|24.17|24.01|24.21|24.05|24.22|24.06|24.12|23.96|238
1649431500000|2022-04-08 15:25:00|24.22|24.06|24.17|24.01|24.22|24.06|24.16|24|290
1649431800000|2022-04-08 15:30:00|24.16|24|24.1|23.94|24.16|24|24.05|23.89|446
1649432100000|2022-04-08 15:35:00|24.11|23.95|24.15|23.99|24.26|24.1|24.1|23.94|166
1649432400000|2022-04-08 15:40:00|24.11|23.95|24.11|23.95|24.16|24|24.06|23.9|156
1649432700000|2022-04-08 15:45:00|24.13|23.97|24.05|23.89|24.16|24|23.95|23.79|173
1649433000000|2022-04-08 15:50:00|24.03|23.87|24.05|23.89|24.05|23.89|23.93|23.77|184
1649433300000|2022-04-08 15:55:00|24.03|23.87|24|23.84|24.05|23.89|23.98|23.82|90
1649433600000|2022-04-08 16:00:00|23.99|23.83|23.95|23.79|24|23.84|23.95|23.79|265
1649433900000|2022-04-08 16:05:00|23.93|23.77|23.95|23.79|24|23.84|23.9|23.74|162
1649434200000|2022-04-08 16:10:00|23.93|23.77|23.95|23.79|24|23.84|23.88|23.72|152
1649434500000|2022-04-08 16:15:00|23.98|23.82|23.83|23.67|24|23.84|23.83|23.67|398
1649434800000|2022-04-08 16:20:00|23.78|23.62|23.78|23.62|23.83|23.67|23.78|23.62|168
1649435100000|2022-04-08 16:25:00|23.82|23.66|23.76|23.6|23.82|23.66|23.71|23.55|269
1649435400000|2022-04-08 16:30:00|23.74|23.58|23.76|23.6|23.81|23.65|23.71|23.55|214
1649435700000|2022-04-08 16:35:00|23.74|23.58|23.71|23.55|23.76|23.6|23.71|23.55|157
1649436000000|2022-04-08 16:40:00|23.72|23.56|23.67|23.51|23.72|23.56|23.66|23.5|241
1649436300000|2022-04-08 16:45:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|219
1649436600000|2022-04-08 16:50:00|23.69|23.53|23.64|23.48|23.71|23.55|23.61|23.45|149
1649436900000|2022-04-08 16:55:00|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|176
1649437200000|2022-04-08 17:00:00|23.65|23.49|23.66|23.5|23.71|23.55|23.64|23.48|234
1649437500000|2022-04-08 17:05:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|214
1649437800000|2022-04-08 17:10:00|23.66|23.5|23.81|23.65|23.82|23.66|23.66|23.5|197
1649438100000|2022-04-08 17:15:00|23.77|23.61|23.77|23.61|23.82|23.66|23.77|23.61|160
1649438400000|2022-04-08 17:20:00|23.76|23.6|23.77|23.61|23.77|23.61|23.72|23.56|212
1649438700000|2022-04-08 17:25:00|23.78|23.62|23.77|23.61|23.78|23.62|23.72|23.56|301
1649439000000|2022-04-08 17:30:00|23.75|23.59|23.84|23.68|23.84|23.68|23.75|23.59|163
1649439300000|2022-04-08 17:35:00|23.87|23.71|23.84|23.68|23.89|23.73|23.82|23.66|176
1649439600000|2022-04-08 17:40:00|23.87|23.71|23.89|23.73|23.94|23.78|23.82|23.66|84
1649439900000|2022-04-08 17:45:00|23.92|23.76|23.99|23.83|23.99|23.83|23.92|23.76|101
1649440200000|2022-04-08 17:50:00|24.04|23.88|23.91|23.75|24.04|23.88|23.89|23.73|191
1649440500000|2022-04-08 17:55:00|23.92|23.76|23.92|23.76|23.94|23.78|23.87|23.71|211
1649440800000|2022-04-08 18:00:00|23.94|23.78|23.94|23.78|23.95|23.79|23.84|23.68|171
1649441100000|2022-04-08 18:05:00|23.97|23.81|23.87|23.71|23.99|23.83|23.87|23.71|99
1649441400000|2022-04-08 18:10:00|23.82|23.66|23.82|23.66|23.87|23.71|23.82|23.66|149
1649441700000|2022-04-08 18:15:00|23.86|23.7|23.87|23.71|23.87|23.71|23.82|23.66|61
1649442000000|2022-04-08 18:20:00|23.84|23.68|23.92|23.76|23.92|23.76|23.77|23.61|144
1649442300000|2022-04-08 18:25:00|23.97|23.81|24.09|23.93|24.19|24.03|23.97|23.81|273
1649442600000|2022-04-08 18:30:00|24.11|23.95|24.2|24.04|24.2|24.04|24.09|23.93|160
1649442900000|2022-04-08 18:35:00|24.22|24.06|24.09|23.93|24.24|24.08|24.04|23.88|316
1649443200000|2022-04-08 18:40:00|24.1|23.94|24.1|23.94|24.15|23.99|24.04|23.88|183
1649443500000|2022-04-08 18:45:00|24.14|23.98|24.04|23.88|24.15|23.99|24|23.84|176
1649443800000|2022-04-08 18:50:00|24.02|23.86|23.89|23.73|24.04|23.88|23.89|23.73|189
1649444100000|2022-04-08 18:55:00|23.9|23.74|23.95|23.79|23.99|23.83|23.9|23.74|152
1649444400000|2022-04-08 19:00:00|23.97|23.81|24.02|23.86|24.04|23.88|23.97|23.81|161
1649444700000|2022-04-08 19:05:00|24.04|23.88|24.05|23.89|24.05|23.89|23.99|23.83|147
1649445000000|2022-04-08 19:10:00|24.04|23.88|23.91|23.75|24.05|23.89|23.83|23.67|208
1649445300000|2022-04-08 19:15:00|23.92|23.76|23.93|23.77|23.94|23.78|23.78|23.62|406
1649445600000|2022-04-08 19:20:00|23.94|23.78|23.93|23.77|23.99|23.83|23.88|23.72|211
1649445900000|2022-04-08 19:25:00|23.91|23.75|23.89|23.73|23.94|23.78|23.84|23.68|182
1649446200000|2022-04-08 19:30:00|23.88|23.72|24.06|23.9|24.06|23.9|23.84|23.68|138
1649446500000|2022-04-08 19:35:00|24.09|23.93|24.11|23.95|24.17|24.01|24.06|23.9|383
1649446800000|2022-04-08 19:40:00|24.16|24|24.01|23.85|24.16|24|24|23.84|215
1649447100000|2022-04-08 19:45:00|23.96|23.8|24.12|23.96|24.12|23.96|23.96|23.8|277
1649447400000|2022-04-08 19:50:00|24.07|23.91|24.31|24.15|24.31|24.15|24.06|23.9|626
1649447700000|2022-04-08 19:55:00|24.33|24.17|24.27|24.11|24.38|24.22|24.25|24.09|1390
1649448000000|2022-04-08 20:00:00|24.22|24.06|24.23|24.07|24.27|24.11|24.22|24.06|551
1649448300000|2022-04-08 20:05:00|||||||||124
1649448600000|2022-04-08 20:10:00|24.25|24.09|24.29|24.13|24.3|24.14|24.25|24.09|349
1649449800000|2022-04-08 20:30:00|||||||||3
1649450100000|2022-04-08 20:35:00|||||||||1
1649450400000|2022-04-08 20:40:00|||||||||8
1649450700000|2022-04-08 20:45:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|77
1649451000000|2022-04-08 20:50:00|24.3|24.14|24.3|24.14|24.34|24.18|24.3|24.14|51
1649451300000|2022-04-08 20:55:00|24.29|24.13|24.27|24.11|24.3|24.14|24.25|24.09|60
1649023200000|2022-04-03 22:00:00|23.63|23.47|23.61|23.45|23.63|23.47|23.58|23.42|3
1649023500000|2022-04-03 22:05:00|23.6|23.44|23.59|23.43|23.61|23.45|23.58|23.42|7
1649023800000|2022-04-03 22:10:00|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|0
1649024100000|2022-04-03 22:15:00|23.64|23.48|23.65|23.49|23.66|23.5|23.64|23.48|6
1649024400000|2022-04-03 22:20:00|23.64|23.48|23.64|23.48|23.66|23.5|23.63|23.47|0
1649024700000|2022-04-03 22:25:00|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1649025000000|2022-04-03 22:30:00|23.65|23.49|23.64|23.48|23.66|23.5|23.64|23.48|2
1649025300000|2022-04-03 22:35:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1649025600000|2022-04-03 22:40:00|23.65|23.49|23.65|23.49|23.66|23.5|23.64|23.48|3
1649025900000|2022-04-03 22:45:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1649026800000|2022-04-03 23:00:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1649027100000|2022-04-03 23:05:00|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|0
1649027400000|2022-04-03 23:10:00|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|3
1649027700000|2022-04-03 23:15:00|23.65|23.49|23.65|23.49|23.65|23.49|23.61|23.45|1
1649028000000|2022-04-03 23:20:00|23.66|23.5|23.63|23.47|23.67|23.51|23.63|23.47|4
1649028300000|2022-04-03 23:25:00|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|1
1649028600000|2022-04-03 23:30:00|23.65|23.49|23.67|23.51|23.69|23.53|23.63|23.47|2
1649028900000|2022-04-03 23:35:00|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|0
1649029200000|2022-04-03 23:40:00|23.66|23.5|23.67|23.51|23.67|23.51|23.64|23.48|0
1649029500000|2022-04-03 23:45:00|23.66|23.5|23.74|23.58|23.74|23.58|23.66|23.5|3
1649030100000|2022-04-03 23:55:00|23.71|23.55|23.73|23.57|23.74|23.58|23.71|23.55|9
1649030400000|2022-04-04 00:00:00|23.74|23.58|23.78|23.62|23.79|23.63|23.7|23.54|5
1649030700000|2022-04-04 00:05:00|23.79|23.63|23.74|23.58|23.79|23.63|23.74|23.58|0
1649031000000|2022-04-04 00:10:00|23.76|23.6|23.76|23.6|23.76|23.6|23.74|23.58|4
1649031300000|2022-04-04 00:15:00|23.77|23.61|23.75|23.59|23.79|23.63|23.74|23.58|7
1649031600000|2022-04-04 00:20:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|7
1649031900000|2022-04-04 00:25:00|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|7
1649032200000|2022-04-04 00:30:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|3
1649032500000|2022-04-04 00:35:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|0
1649032800000|2022-04-04 00:40:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1649033100000|2022-04-04 00:45:00|||||||||10
1649033700000|2022-04-04 00:55:00|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|2
1649034000000|2022-04-04 01:00:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|1
1649034300000|2022-04-04 01:05:00|23.72|23.56|23.69|23.53|23.74|23.58|23.69|23.53|4
1649034900000|2022-04-04 01:15:00|23.67|23.51|23.68|23.52|23.69|23.53|23.64|23.48|5
1649035200000|2022-04-04 01:20:00|23.69|23.53|23.68|23.52|23.69|23.53|23.64|23.48|2
1649035500000|2022-04-04 01:25:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1649035800000|2022-04-04 01:30:00|23.68|23.52|23.64|23.48|23.69|23.53|23.64|23.48|1
1649036400000|2022-04-04 01:40:00|23.65|23.49|23.64|23.48|23.67|23.51|23.64|23.48|0
1649037000000|2022-04-04 01:50:00|23.62|23.46|23.62|23.46|23.62|23.46|23.59|23.43|1
1649037300000|2022-04-04 01:55:00|23.63|23.47|23.64|23.48|23.64|23.48|23.61|23.45|6
1649037600000|2022-04-04 02:00:00|23.63|23.47|23.64|23.48|23.64|23.48|23.62|23.46|5
1649037900000|2022-04-04 02:05:00|23.62|23.46|23.59|23.43|23.62|23.46|23.59|23.43|31
1649038200000|2022-04-04 02:10:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|5
1649038500000|2022-04-04 02:15:00|23.63|23.47|23.59|23.43|23.64|23.48|23.59|23.43|13
1649039100000|2022-04-04 02:25:00|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|23
1649039400000|2022-04-04 02:30:00|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|0
1649040300000|2022-04-04 02:45:00|||||||||2
1649040900000|2022-04-04 02:55:00|23.57|23.41|23.59|23.43|23.59|23.43|23.57|23.41|6
1649041800000|2022-04-04 03:10:00|23.57|23.41|23.57|23.41|23.59|23.43|23.57|23.41|2
1649042100000|2022-04-04 03:15:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|2
1649042400000|2022-04-04 03:20:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|0
1649042700000|2022-04-04 03:25:00|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|4
1649043000000|2022-04-04 03:30:00|23.53|23.37|23.54|23.38|23.54|23.38|23.53|23.37|1
1649043300000|2022-04-04 03:35:00|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|6
1649043900000|2022-04-04 03:45:00|||||||||5
1649044200000|2022-04-04 03:50:00|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|2
1649044500000|2022-04-04 03:55:00|||||||||1
1649044800000|2022-04-04 04:00:00|||||||||2
1649045100000|2022-04-04 04:05:00|||||||||1
1649046300000|2022-04-04 04:25:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1649046600000|2022-04-04 04:30:00|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|4
1649048100000|2022-04-04 04:55:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|10
1649048400000|2022-04-04 05:00:00|23.5|23.34|23.51|23.35|23.53|23.37|23.5|23.34|6
1649048700000|2022-04-04 05:05:00|23.53|23.37|23.53|23.37|23.53|23.37|23.51|23.35|0
1649049000000|2022-04-04 05:10:00|23.51|23.35|23.5|23.34|23.53|23.37|23.5|23.34|1
1649049300000|2022-04-04 05:15:00|23.51|23.35|23.5|23.34|23.51|23.35|23.49|23.33|7
1649049600000|2022-04-04 05:20:00|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|1
1649049900000|2022-04-04 05:25:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|11
1649050200000|2022-04-04 05:30:00|23.44|23.28|23.48|23.32|23.48|23.32|23.43|23.27|17
1649050500000|2022-04-04 05:35:00|23.43|23.27|23.44|23.28|23.47|23.31|23.43|23.27|3
1649050800000|2022-04-04 05:40:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|1
1649051400000|2022-04-04 05:50:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|6
1649051700000|2022-04-04 05:55:00|||||||||3
1649052000000|2022-04-04 06:00:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|24
1649052300000|2022-04-04 06:05:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|52
1649052600000|2022-04-04 06:10:00|23.39|23.23|23.41|23.25|23.41|23.25|23.37|23.21|3
1649052900000|2022-04-04 06:15:00|||||||||9
1649053200000|2022-04-04 06:20:00|23.43|23.27|23.41|23.25|23.43|23.27|23.4|23.24|34
1649053500000|2022-04-04 06:25:00|23.39|23.23|23.41|23.25|23.41|23.25|23.37|23.21|11
1649053800000|2022-04-04 06:30:00|23.39|23.23|23.36|23.2|23.39|23.23|23.36|23.2|12
1649054100000|2022-04-04 06:35:00|23.37|23.21|23.41|23.25|23.41|23.25|23.36|23.2|30
1649055000000|2022-04-04 06:50:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|9
1649055300000|2022-04-04 06:55:00|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|4
1649055600000|2022-04-04 07:00:00|23.44|23.28|23.43|23.27|23.46|23.3|23.41|23.25|94
1649055900000|2022-04-04 07:05:00|23.45|23.29|23.53|23.37|23.58|23.42|23.42|23.26|50
1649056200000|2022-04-04 07:10:00|23.56|23.4|23.75|23.59|23.75|23.59|23.53|23.37|103
1649056500000|2022-04-04 07:15:00|23.74|23.58|23.68|23.52|23.75|23.59|23.65|23.49|22
1649056800000|2022-04-04 07:20:00|23.69|23.53|23.7|23.54|23.7|23.54|23.65|23.49|2
1649057100000|2022-04-04 07:25:00|23.72|23.56|23.7|23.54|23.75|23.59|23.68|23.52|62
1649057400000|2022-04-04 07:30:00|23.69|23.53|23.63|23.47|23.7|23.54|23.63|23.47|37
1649057700000|2022-04-04 07:35:00|23.64|23.48|23.63|23.47|23.64|23.48|23.62|23.46|17
1649058000000|2022-04-04 07:40:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|19
1649058300000|2022-04-04 07:45:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|12
1649058900000|2022-04-04 07:55:00|23.65|23.49|23.63|23.47|23.67|23.51|23.63|23.47|22
1649059200000|2022-04-04 08:00:00|23.58|23.42|23.7|23.54|23.75|23.59|23.58|23.42|64
1649059500000|2022-04-04 08:05:00|23.73|23.57|23.7|23.54|23.74|23.58|23.65|23.49|6
1649059800000|2022-04-04 08:10:00|23.73|23.57|23.67|23.51|23.73|23.57|23.67|23.51|1
1649060100000|2022-04-04 08:15:00|23.68|23.52|23.68|23.52|23.7|23.54|23.68|23.52|7
1649060400000|2022-04-04 08:20:00|23.65|23.49|23.63|23.47|23.68|23.52|23.63|23.47|15
1649060700000|2022-04-04 08:25:00|23.65|23.49|23.62|23.46|23.65|23.49|23.6|23.44|43
1649061000000|2022-04-04 08:30:00|23.61|23.45|23.58|23.42|23.61|23.45|23.53|23.37|15
1649061300000|2022-04-04 08:35:00|23.56|23.4|23.58|23.42|23.63|23.47|23.55|23.39|77
1649061600000|2022-04-04 08:40:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|23
1649061900000|2022-04-04 08:45:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|33
1649062200000|2022-04-04 08:50:00|23.61|23.45|23.58|23.42|23.63|23.47|23.58|23.42|4
1649062500000|2022-04-04 08:55:00|23.61|23.45|23.58|23.42|23.61|23.45|23.58|23.42|4
1649062800000|2022-04-04 09:00:00|23.56|23.4|23.56|23.4|23.58|23.42|23.53|23.37|7
1649063100000|2022-04-04 09:05:00|23.55|23.39|23.47|23.31|23.55|23.39|23.46|23.3|16
1649063400000|2022-04-04 09:10:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|23
1649063700000|2022-04-04 09:15:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|25
1649064000000|2022-04-04 09:20:00|23.44|23.28|23.47|23.31|23.47|23.31|23.42|23.26|10
1649064600000|2022-04-04 09:30:00|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|11
1649064900000|2022-04-04 09:35:00|23.46|23.3|23.45|23.29|23.46|23.3|23.42|23.26|14
1649065200000|2022-04-04 09:40:00|23.43|23.27|23.43|23.27|23.45|23.29|23.42|23.26|13
1649065500000|2022-04-04 09:45:00|23.45|23.29|23.45|23.29|23.45|23.29|23.42|23.26|25
1649065800000|2022-04-04 09:50:00|23.47|23.31|23.47|23.31|23.47|23.31|23.47|23.31|50
1649066100000|2022-04-04 09:55:00|23.45|23.29|23.42|23.26|23.45|23.29|23.4|23.24|38
1649066400000|2022-04-04 10:00:00|23.43|23.27|23.42|23.26|23.43|23.27|23.4|23.24|37
1649066700000|2022-04-04 10:05:00|23.41|23.25|23.41|23.25|23.42|23.26|23.41|23.25|17
1649067000000|2022-04-04 10:10:00|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|13
1649067300000|2022-04-04 10:15:00|23.37|23.21|23.4|23.24|23.4|23.24|23.35|23.19|16
1649067600000|2022-04-04 10:20:00|23.37|23.21|23.36|23.2|23.37|23.21|23.35|23.19|30
1649067900000|2022-04-04 10:25:00|23.37|23.21|23.4|23.24|23.42|23.26|23.36|23.2|26
1649068200000|2022-04-04 10:30:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|7
1649068500000|2022-04-04 10:35:00|23.45|23.29|23.43|23.27|23.45|23.29|23.42|23.26|2
1649068800000|2022-04-04 10:40:00|23.45|23.29|23.46|23.3|23.47|23.31|23.42|23.26|13
1649069100000|2022-04-04 10:45:00|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|5
1649069400000|2022-04-04 10:50:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|0
1649070000000|2022-04-04 11:00:00|||||||||2
1649070300000|2022-04-04 11:05:00|23.45|23.29|23.45|23.29|23.47|23.31|23.42|23.26|72
1649070600000|2022-04-04 11:10:00|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|33
1649070900000|2022-04-04 11:15:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|7
1649071200000|2022-04-04 11:20:00|||||||||10
1649071500000|2022-04-04 11:25:00|23.47|23.31|23.42|23.26|23.47|23.31|23.42|23.26|10
1649071800000|2022-04-04 11:30:00|23.45|23.29|23.42|23.26|23.45|23.29|23.42|23.26|3
1649072100000|2022-04-04 11:35:00|23.45|23.29|23.47|23.31|23.47|23.31|23.42|23.26|19
1649072400000|2022-04-04 11:40:00|23.46|23.3|23.42|23.26|23.47|23.31|23.42|23.26|13
1649073000000|2022-04-04 11:50:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|20
1649073300000|2022-04-04 11:55:00|23.37|23.21|23.35|23.19|23.37|23.21|23.35|23.19|64
1649073600000|2022-04-04 12:00:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|25
1649073900000|2022-04-04 12:05:00|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|16
1649074200000|2022-04-04 12:10:00|23.41|23.25|23.4|23.24|23.42|23.26|23.35|23.19|45
1649074500000|2022-04-04 12:15:00|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|7
1649074800000|2022-04-04 12:20:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|8
1649075100000|2022-04-04 12:25:00|23.36|23.2|23.37|23.21|23.37|23.21|23.36|23.2|6
1649075400000|2022-04-04 12:30:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|9
1649075700000|2022-04-04 12:35:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|6
1649076000000|2022-04-04 12:40:00|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|3
1649076300000|2022-04-04 12:45:00|23.39|23.23|23.48|23.32|23.49|23.33|23.39|23.23|61
1649076600000|2022-04-04 12:50:00|23.49|23.33|23.47|23.31|23.49|23.33|23.44|23.28|4
1649076900000|2022-04-04 12:55:00|23.48|23.32|23.49|23.33|23.49|23.33|23.47|23.31|32
1649077200000|2022-04-04 13:00:00|23.48|23.32|23.42|23.26|23.49|23.33|23.42|23.26|41
1649077500000|2022-04-04 13:05:00|||||||||8
1649077800000|2022-04-04 13:10:00|23.39|23.23|23.37|23.21|23.41|23.25|23.37|23.21|22
1649078100000|2022-04-04 13:15:00|||||||||9
1649078400000|2022-04-04 13:20:00|23.4|23.24|23.37|23.21|23.4|23.24|23.37|23.21|18
1649078700000|2022-04-04 13:25:00|23.38|23.22|23.39|23.23|23.42|23.26|23.37|23.21|12
1649079000000|2022-04-04 13:30:00|23.37|23.21|23.53|23.37|23.57|23.41|23.37|23.21|418
1649079300000|2022-04-04 13:35:00|23.5|23.34|23.41|23.25|23.53|23.37|23.34|23.18|529
1649079600000|2022-04-04 13:40:00|23.37|23.21|23.29|23.13|23.37|23.21|23.24|23.08|599
1649079900000|2022-04-04 13:45:00|23.28|23.12|23.19|23.03|23.34|23.18|23.19|23.03|448
1649080200000|2022-04-04 13:50:00|23.14|22.98|23.12|22.96|23.19|23.03|23.12|22.96|424
1649080500000|2022-04-04 13:55:00|23.09|22.93|23|22.84|23.12|22.96|22.98|22.82|711
1649080800000|2022-04-04 14:00:00|22.98|22.82|22.95|22.79|23.02|22.86|22.95|22.79|598
1649081100000|2022-04-04 14:05:00|||||||||341
1649081400000|2022-04-04 14:10:00|23|22.84|23|22.84|23.02|22.86|22.95|22.79|627
1649081700000|2022-04-04 14:15:00|22.98|22.82|23.02|22.86|23.07|22.91|22.98|22.82|312
1649082000000|2022-04-04 14:20:00|23|22.84|23|22.84|23.07|22.91|23|22.84|594
1649082300000|2022-04-04 14:25:00|22.95|22.79|23|22.84|23.02|22.86|22.95|22.79|247
1649082600000|2022-04-04 14:30:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|327
1649082900000|2022-04-04 14:35:00|23.04|22.88|23|22.84|23.07|22.91|23|22.84|442
1649083200000|2022-04-04 14:40:00|23.02|22.86|23.19|23.03|23.19|23.03|23.02|22.86|366
1649083500000|2022-04-04 14:45:00|23.17|23.01|23.12|22.96|23.24|23.08|23.12|22.96|411
1649083800000|2022-04-04 14:50:00|23.11|22.95|23.12|22.96|23.12|22.96|23.07|22.91|169
1649084100000|2022-04-04 14:55:00|23.1|22.94|23.07|22.91|23.12|22.96|23.04|22.88|220
1649084400000|2022-04-04 15:00:00|23.05|22.89|23.02|22.86|23.07|22.91|23.02|22.86|276
1649084700000|2022-04-04 15:05:00|23|22.84|23|22.84|23.02|22.86|22.95|22.79|196
1649085000000|2022-04-04 15:10:00|23.02|22.86|23|22.84|23.05|22.89|23|22.84|199
1649085300000|2022-04-04 15:15:00|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|144
1649085600000|2022-04-04 15:20:00|23.07|22.91|23.02|22.86|23.07|22.91|23.02|22.86|181
1649085900000|2022-04-04 15:25:00|||||||||141
1649086200000|2022-04-04 15:30:00|22.99|22.83|22.97|22.81|22.99|22.83|22.97|22.81|202
1649086500000|2022-04-04 15:35:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|90
1649086800000|2022-04-04 15:40:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|222
1649087100000|2022-04-04 15:45:00|22.87|22.71|22.8|22.64|22.87|22.71|22.8|22.64|207
1649087400000|2022-04-04 15:50:00|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|183
1649087700000|2022-04-04 15:55:00|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|147
1649088000000|2022-04-04 16:00:00|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|192
1649088300000|2022-04-04 16:05:00|||||||||25
1649088600000|2022-04-04 16:10:00|||||||||87
1649088900000|2022-04-04 16:15:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|146
1649089200000|2022-04-04 16:20:00|||||||||78
1649089500000|2022-04-04 16:25:00|||||||||20
1649089800000|2022-04-04 16:30:00|||||||||81
1649090100000|2022-04-04 16:35:00|22.75|22.59|22.75|22.59|22.8|22.64|22.75|22.59|145
1649090400000|2022-04-04 16:40:00|22.77|22.61|22.8|22.64|22.82|22.66|22.77|22.61|183
1649090700000|2022-04-04 16:45:00|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|77
1649091000000|2022-04-04 16:50:00|||||||||111
1649091300000|2022-04-04 16:55:00|||||||||81
1649091600000|2022-04-04 17:00:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|229
1649091900000|2022-04-04 17:05:00|22.78|22.62|22.78|22.62|22.8|22.64|22.75|22.59|260
1649092200000|2022-04-04 17:10:00|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|106
1649092500000|2022-04-04 17:15:00|22.79|22.63|22.73|22.57|22.79|22.63|22.73|22.57|89
1649092800000|2022-04-04 17:20:00|22.78|22.62|22.78|22.62|22.78|22.62|22.75|22.59|46
1649093100000|2022-04-04 17:25:00|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|100
1649093400000|2022-04-04 17:30:00|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|66
1649093700000|2022-04-04 17:35:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|89
1649094000000|2022-04-04 17:40:00|||||||||50
1649094300000|2022-04-04 17:45:00|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|161
1649094600000|2022-04-04 17:50:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|85
1649094900000|2022-04-04 17:55:00|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|48
1649095200000|2022-04-04 18:00:00|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|207
1649095500000|2022-04-04 18:05:00|22.81|22.65|22.88|22.72|22.88|22.72|22.78|22.62|81
1649095800000|2022-04-04 18:10:00|||||||||203
1649096100000|2022-04-04 18:15:00|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|109
1649096400000|2022-04-04 18:20:00|||||||||54
1649096700000|2022-04-04 18:25:00|22.78|22.62|22.76|22.6|22.81|22.65|22.76|22.6|91
1649097000000|2022-04-04 18:30:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|78
1649097300000|2022-04-04 18:35:00|||||||||90
1649097600000|2022-04-04 18:40:00|||||||||82
1649097900000|2022-04-04 18:45:00|22.76|22.6|22.78|22.62|22.78|22.62|22.74|22.58|222
1649098200000|2022-04-04 18:50:00|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|87
1649098500000|2022-04-04 18:55:00|22.71|22.55|22.76|22.6|22.78|22.62|22.71|22.55|190
1649098800000|2022-04-04 19:00:00|22.77|22.61|22.76|22.6|22.77|22.61|22.74|22.58|160
1649099100000|2022-04-04 19:05:00|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|246
1649099400000|2022-04-04 19:10:00|22.74|22.58|22.72|22.56|22.75|22.59|22.72|22.56|278
1649099700000|2022-04-04 19:15:00|22.7|22.54|22.72|22.56|22.72|22.56|22.69|22.53|325
1649100000000|2022-04-04 19:20:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|149
1649100300000|2022-04-04 19:25:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|147
1649100600000|2022-04-04 19:30:00|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|208
1649100900000|2022-04-04 19:35:00|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|210
1649101200000|2022-04-04 19:40:00|22.5|22.34|22.49|22.33|22.54|22.38|22.47|22.31|409
1649101500000|2022-04-04 19:45:00|22.52|22.36|22.47|22.31|22.52|22.36|22.42|22.26|661
1649101800000|2022-04-04 19:50:00|22.42|22.26|22.47|22.31|22.52|22.36|22.42|22.26|474
1649102100000|2022-04-04 19:55:00|22.52|22.36|22.34|22.18|22.59|22.43|22.34|22.18|1183
1649102400000|2022-04-04 20:00:00|22.37|22.21|22.44|22.28|22.44|22.28|22.34|22.18|761
1649102700000|2022-04-04 20:05:00|22.42|22.26|22.44|22.28|22.44|22.28|22.39|22.23|323
1649103000000|2022-04-04 20:10:00|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|227
1649104200000|2022-04-04 20:30:00|||||||||20
1649104500000|2022-04-04 20:35:00|||||||||4
1649104800000|2022-04-04 20:40:00|22.42|22.26|22.44|22.28|22.44|22.28|22.42|22.26|55
1649105100000|2022-04-04 20:45:00|22.43|22.27|22.47|22.31|22.47|22.31|22.43|22.27|91
1649105400000|2022-04-04 20:50:00|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|25
1649105700000|2022-04-04 20:55:00|22.44|22.28|22.49|22.33|22.49|22.33|22.44|22.28|41
1649109600000|2022-04-04 22:00:00|22.27|22.11|22.43|22.27|22.47|22.31|22.27|22.11|5
1649109900000|2022-04-04 22:05:00|22.44|22.28|22.43|22.27|22.45|22.29|22.43|22.27|0
1649110200000|2022-04-04 22:10:00|22.41|22.25|22.43|22.27|22.43|22.27|22.41|22.25|0
1649110500000|2022-04-04 22:15:00|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|9
1649110800000|2022-04-04 22:20:00|||||||||1
1649111100000|2022-04-04 22:25:00|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|0
1649111400000|2022-04-04 22:30:00|||||||||5
1649111700000|2022-04-04 22:35:00|||||||||5
1649112000000|2022-04-04 22:40:00|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|1
1649112600000|2022-04-04 22:50:00|||||||||5
1649112900000|2022-04-04 22:55:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1649113200000|2022-04-04 23:00:00|||||||||7
1649113500000|2022-04-04 23:05:00|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|31
1649113800000|2022-04-04 23:10:00|||||||||2
1649115000000|2022-04-04 23:30:00|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|16
1649115300000|2022-04-04 23:35:00|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|7
1649115600000|2022-04-04 23:40:00|||||||||5
1649115900000|2022-04-04 23:45:00|22.5|22.34|22.5|22.34|22.5|22.34|22.47|22.31|17
1649116500000|2022-04-04 23:55:00|||||||||4
1649116800000|2022-04-05 00:00:00|22.54|22.38|22.55|22.39|22.55|22.39|22.5|22.34|34
1649117100000|2022-04-05 00:05:00|||||||||6
1649117400000|2022-04-05 00:10:00|||||||||5
1649117700000|2022-04-05 00:15:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|53
1649118000000|2022-04-05 00:20:00|||||||||10
1649118300000|2022-04-05 00:25:00|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|4
1649118600000|2022-04-05 00:30:00|||||||||3
1649118900000|2022-04-05 00:35:00|||||||||2
1649119200000|2022-04-05 00:40:00|||||||||5
1649119500000|2022-04-05 00:45:00|22.57|22.41|22.57|22.41|22.57|22.41|22.55|22.39|26
1649119800000|2022-04-05 00:50:00|22.55|22.39|22.56|22.4|22.57|22.41|22.55|22.39|30
1649120100000|2022-04-05 00:55:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|2
1649120400000|2022-04-05 01:00:00|||||||||1
1649121600000|2022-04-05 01:20:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1649121900000|2022-04-05 01:25:00|||||||||9
1649122200000|2022-04-05 01:30:00|||||||||1
1649122500000|2022-04-05 01:35:00|||||||||1
1649123100000|2022-04-05 01:45:00|||||||||2
1649124300000|2022-04-05 02:05:00|||||||||2
1649125200000|2022-04-05 02:20:00|22.57|22.41|22.58|22.42|22.61|22.45|22.56|22.4|46
1649125500000|2022-04-05 02:25:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|9
1649125800000|2022-04-05 02:30:00|||||||||3
1649127000000|2022-04-05 02:50:00|22.58|22.42|22.58|22.42|22.58|22.42|22.57|22.41|6
1649127900000|2022-04-05 03:05:00|||||||||1
1649128500000|2022-04-05 03:15:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|8
1649128800000|2022-04-05 03:20:00|22.57|22.41|22.56|22.4|22.58|22.42|22.56|22.4|1
1649129100000|2022-04-05 03:25:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1649129400000|2022-04-05 03:30:00|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|4
1649130000000|2022-04-05 03:40:00|22.61|22.45|22.63|22.47|22.63|22.47|22.58|22.42|30
1649130300000|2022-04-05 03:45:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|45
1649131500000|2022-04-05 04:05:00|||||||||4
1649131800000|2022-04-05 04:10:00|||||||||1
1649132700000|2022-04-05 04:25:00|||||||||1
1649133000000|2022-04-05 04:30:00|22.6|22.44|22.58|22.42|22.6|22.44|22.56|22.4|22
1649134200000|2022-04-05 04:50:00|||||||||7
1649134800000|2022-04-05 05:00:00|||||||||1
1649135400000|2022-04-05 05:10:00|||||||||1
1649135700000|2022-04-05 05:15:00|||||||||1
1649136900000|2022-04-05 05:35:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|10
1649137200000|2022-04-05 05:40:00|||||||||4
1649137500000|2022-04-05 05:45:00|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|42
1649137800000|2022-04-05 05:50:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1649138100000|2022-04-05 05:55:00|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|15
1649138400000|2022-04-05 06:00:00|22.54|22.38|22.54|22.38|22.54|22.38|22.53|22.37|12
1649138700000|2022-04-05 06:05:00|||||||||1
1649139000000|2022-04-05 06:10:00|22.55|22.39|22.59|22.43|22.59|22.43|22.55|22.39|76
1649139300000|2022-04-05 06:15:00|||||||||2
1649139600000|2022-04-05 06:20:00|22.64|22.48|22.57|22.41|22.64|22.48|22.55|22.39|45
1649139900000|2022-04-05 06:25:00|22.59|22.43|22.59|22.43|22.59|22.43|22.57|22.41|15
1649140500000|2022-04-05 06:35:00|||||||||2
1649140800000|2022-04-05 06:40:00|||||||||5
1649141100000|2022-04-05 06:45:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|21
1649141400000|2022-04-05 06:50:00|22.54|22.38|22.57|22.41|22.57|22.41|22.54|22.38|5
1649141700000|2022-04-05 06:55:00|22.54|22.38|22.54|22.38|22.59|22.43|22.54|22.38|23
1649142000000|2022-04-05 07:00:00|22.52|22.36|22.5|22.34|22.52|22.36|22.47|22.31|94
1649142300000|2022-04-05 07:05:00|22.52|22.36|22.54|22.38|22.59|22.43|22.49|22.33|45
1649142600000|2022-04-05 07:10:00|22.52|22.36|22.54|22.38|22.59|22.43|22.52|22.36|39
1649142900000|2022-04-05 07:15:00|22.55|22.39|22.52|22.36|22.58|22.42|22.49|22.33|28
1649143200000|2022-04-05 07:20:00|22.49|22.33|22.54|22.38|22.54|22.38|22.49|22.33|8
1649143500000|2022-04-05 07:25:00|22.52|22.36|22.52|22.36|22.52|22.36|22.47|22.31|82
1649143800000|2022-04-05 07:30:00|22.47|22.31|22.47|22.31|22.51|22.35|22.47|22.31|58
1649144100000|2022-04-05 07:35:00|22.45|22.29|22.45|22.29|22.45|22.29|22.4|22.24|19
1649144400000|2022-04-05 07:40:00|22.44|22.28|22.45|22.29|22.45|22.29|22.44|22.28|6
1649144700000|2022-04-05 07:45:00|22.46|22.3|22.42|22.26|22.47|22.31|22.42|22.26|12
1649145000000|2022-04-05 07:50:00|22.44|22.28|22.47|22.31|22.52|22.36|22.44|22.28|52
1649145300000|2022-04-05 07:55:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|21
1649145600000|2022-04-05 08:00:00|||||||||10
1649145900000|2022-04-05 08:05:00|||||||||2
1649146200000|2022-04-05 08:10:00|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|10
1649146500000|2022-04-05 08:15:00|22.45|22.29|22.47|22.31|22.47|22.31|22.45|22.29|17
1649146800000|2022-04-05 08:20:00|||||||||1
1649147100000|2022-04-05 08:25:00|22.46|22.3|22.47|22.31|22.52|22.36|22.45|22.29|56
1649147400000|2022-04-05 08:30:00|22.49|22.33|22.47|22.31|22.52|22.36|22.47|22.31|31
1649147700000|2022-04-05 08:35:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|50
1649148000000|2022-04-05 08:40:00|22.42|22.26|22.45|22.29|22.45|22.29|22.42|22.26|4
1649148300000|2022-04-05 08:45:00|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|37
1649148600000|2022-04-05 08:50:00|||||||||3
1649148900000|2022-04-05 08:55:00|22.49|22.33|22.52|22.36|22.52|22.36|22.47|22.31|23
1649149200000|2022-04-05 09:00:00|22.51|22.35|22.52|22.36|22.52|22.36|22.47|22.31|11
1649149500000|2022-04-05 09:05:00|22.47|22.31|22.47|22.31|22.5|22.34|22.47|22.31|4
1649149800000|2022-04-05 09:10:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|3
1649150100000|2022-04-05 09:15:00|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|1
1649150400000|2022-04-05 09:20:00|22.49|22.33|22.53|22.37|22.53|22.37|22.48|22.32|9
1649150700000|2022-04-05 09:25:00|22.54|22.38|22.56|22.4|22.58|22.42|22.54|22.38|27
1649151000000|2022-04-05 09:30:00|22.54|22.38|22.54|22.38|22.58|22.42|22.54|22.38|2
1649151300000|2022-04-05 09:35:00|22.56|22.4|22.59|22.43|22.59|22.43|22.54|22.38|8
1649151600000|2022-04-05 09:40:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|30
1649151900000|2022-04-05 09:45:00|22.66|22.5|22.66|22.5|22.68|22.52|22.65|22.49|14
1649152200000|2022-04-05 09:50:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|7
1649152500000|2022-04-05 09:55:00|22.66|22.5|22.66|22.5|22.7|22.54|22.65|22.49|7
1649152800000|2022-04-05 10:00:00|22.68|22.52|22.65|22.49|22.7|22.54|22.64|22.48|4
1649153100000|2022-04-05 10:05:00|22.61|22.45|22.7|22.54|22.72|22.56|22.61|22.45|34
1649153400000|2022-04-05 10:10:00|22.67|22.51|22.7|22.54|22.72|22.56|22.67|22.51|10
1649153700000|2022-04-05 10:15:00|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|3
1649154000000|2022-04-05 10:20:00|22.66|22.5|22.72|22.56|22.76|22.6|22.66|22.5|16
1649154300000|2022-04-05 10:25:00|22.73|22.57|22.7|22.54|22.75|22.59|22.7|22.54|7
1649154600000|2022-04-05 10:30:00|22.71|22.55|22.72|22.56|22.75|22.59|22.7|22.54|19
1649154900000|2022-04-05 10:35:00|22.75|22.59|22.75|22.59|22.75|22.59|22.72|22.56|3
1649155200000|2022-04-05 10:40:00|22.73|22.57|22.72|22.56|22.75|22.59|22.72|22.56|45
1649155500000|2022-04-05 10:45:00|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|6
1649155800000|2022-04-05 10:50:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|11
1649156100000|2022-04-05 10:55:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|7
1649156400000|2022-04-05 11:00:00|||||||||10
1649156700000|2022-04-05 11:05:00|22.72|22.56|22.72|22.56|22.75|22.59|22.7|22.54|17
1649157000000|2022-04-05 11:10:00|22.75|22.59|22.75|22.59|22.77|22.61|22.72|22.56|46
1649157300000|2022-04-05 11:15:00|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|1
1649157600000|2022-04-05 11:20:00|22.71|22.55|22.72|22.56|22.72|22.56|22.7|22.54|32
1649157900000|2022-04-05 11:25:00|22.7|22.54|22.7|22.54|22.71|22.55|22.7|22.54|14
1649158200000|2022-04-05 11:30:00|||||||||5
1649158500000|2022-04-05 11:35:00|||||||||2
1649158800000|2022-04-05 11:40:00|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|74
1649159100000|2022-04-05 11:45:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|37
1649159400000|2022-04-05 11:50:00|22.63|22.47|22.63|22.47|22.65|22.49|22.6|22.44|91
1649159700000|2022-04-05 11:55:00|||||||||5
1649160000000|2022-04-05 12:00:00|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|15
1649160300000|2022-04-05 12:05:00|22.64|22.48|22.65|22.49|22.65|22.49|22.63|22.47|16
1649160600000|2022-04-05 12:10:00|||||||||1
1649160900000|2022-04-05 12:15:00|22.66|22.5|22.65|22.49|22.7|22.54|22.65|22.49|96
1649161200000|2022-04-05 12:20:00|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|39
1649161500000|2022-04-05 12:25:00|22.69|22.53|22.7|22.54|22.7|22.54|22.65|22.49|99
1649161800000|2022-04-05 12:30:00|22.66|22.5|22.65|22.49|22.67|22.51|22.65|22.49|37
1649162100000|2022-04-05 12:35:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|28
1649162400000|2022-04-05 12:40:00|||||||||31
1649162700000|2022-04-05 12:45:00|||||||||5
1649163000000|2022-04-05 12:50:00|22.68|22.52|22.7|22.54|22.7|22.54|22.65|22.49|19
1649163300000|2022-04-05 12:55:00|22.69|22.53|22.75|22.59|22.75|22.59|22.68|22.52|38
1649163600000|2022-04-05 13:00:00|22.72|22.56|22.65|22.49|22.74|22.58|22.65|22.49|30
1649163900000|2022-04-05 13:05:00|22.68|22.52|22.65|22.49|22.7|22.54|22.65|22.49|10
1649164200000|2022-04-05 13:10:00|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|10
1649164500000|2022-04-05 13:15:00|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|23
1649164800000|2022-04-05 13:20:00|22.69|22.53|22.69|22.53|22.7|22.54|22.65|22.49|54
1649165100000|2022-04-05 13:25:00|22.7|22.54|22.7|22.54|22.74|22.58|22.65|22.49|51
1649165400000|2022-04-05 13:30:00|22.72|22.56|22.65|22.49|22.75|22.59|22.6|22.44|403
1649165700000|2022-04-05 13:35:00|22.6|22.44|22.6|22.44|22.65|22.49|22.55|22.39|422
1649166000000|2022-04-05 13:40:00|22.57|22.41|22.62|22.46|22.62|22.46|22.55|22.39|382
1649166300000|2022-04-05 13:45:00|22.64|22.48|22.74|22.58|22.74|22.58|22.62|22.46|491
1649166600000|2022-04-05 13:50:00|22.79|22.63|22.79|22.63|22.84|22.68|22.79|22.63|265
1649166900000|2022-04-05 13:55:00|22.82|22.66|22.84|22.68|22.86|22.7|22.77|22.61|587
1649167200000|2022-04-05 14:00:00|22.86|22.7|22.79|22.63|22.91|22.75|22.72|22.56|768
1649167500000|2022-04-05 14:05:00|22.82|22.66|23.05|22.89|23.08|22.92|22.79|22.63|1187
1649167800000|2022-04-05 14:10:00|23.03|22.87|22.98|22.82|23.05|22.89|22.93|22.77|789
1649168100000|2022-04-05 14:15:00|23|22.84|23.07|22.91|23.15|22.99|22.98|22.82|769
1649168400000|2022-04-05 14:20:00|23.1|22.94|23.09|22.93|23.14|22.98|23.02|22.86|931
1649168700000|2022-04-05 14:25:00|23.08|22.92|23.09|22.93|23.16|23|23.04|22.88|916
1649169000000|2022-04-05 14:30:00|23.07|22.91|23.21|23.05|23.22|23.06|23.04|22.88|920
1649169300000|2022-04-05 14:35:00|23.22|23.06|23.32|23.16|23.34|23.18|23.14|22.98|591
1649169600000|2022-04-05 14:40:00|23.34|23.18|23.31|23.15|23.34|23.18|23.21|23.05|394
1649169900000|2022-04-05 14:45:00|23.29|23.13|23.19|23.03|23.32|23.16|23.19|23.03|759
1649170200000|2022-04-05 14:50:00|23.21|23.05|23.07|22.91|23.21|23.05|23.07|22.91|306
1649170500000|2022-04-05 14:55:00|23.09|22.93|23.12|22.96|23.17|23.01|23.09|22.93|387
1649170800000|2022-04-05 15:00:00|23.17|23.01|23.17|23.01|23.24|23.08|23.12|22.96|318
1649171100000|2022-04-05 15:05:00|23.12|22.96|23.19|23.03|23.21|23.05|23.12|22.96|327
1649171400000|2022-04-05 15:10:00|23.2|23.04|23.24|23.08|23.26|23.1|23.2|23.04|248
1649171700000|2022-04-05 15:15:00|23.26|23.1|23.31|23.15|23.33|23.17|23.21|23.05|271
1649172000000|2022-04-05 15:20:00|23.29|23.13|23.33|23.17|23.33|23.17|23.21|23.05|256
1649172300000|2022-04-05 15:25:00|23.34|23.18|23.33|23.17|23.34|23.18|23.28|23.12|294
1649172600000|2022-04-05 15:30:00|23.34|23.18|23.26|23.1|23.38|23.22|23.26|23.1|449
1649172900000|2022-04-05 15:35:00|23.28|23.12|23.43|23.27|23.43|23.27|23.28|23.12|206
1649173200000|2022-04-05 15:40:00|23.38|23.22|23.37|23.21|23.43|23.27|23.36|23.2|156
1649173500000|2022-04-05 15:45:00|23.36|23.2|23.38|23.22|23.43|23.27|23.36|23.2|237
1649173800000|2022-04-05 15:50:00|23.39|23.23|23.43|23.27|23.48|23.32|23.38|23.22|109
1649174100000|2022-04-05 15:55:00|23.44|23.28|23.53|23.37|23.53|23.37|23.43|23.27|83
1649174400000|2022-04-05 16:00:00|23.51|23.35|23.53|23.37|23.58|23.42|23.48|23.32|249
1649174700000|2022-04-05 16:05:00|23.51|23.35|23.48|23.32|23.51|23.35|23.46|23.3|179
1649175000000|2022-04-05 16:10:00|23.53|23.37|23.48|23.32|23.53|23.37|23.48|23.32|76
1649175300000|2022-04-05 16:15:00|23.5|23.34|23.58|23.42|23.58|23.42|23.48|23.32|62
1649175600000|2022-04-05 16:20:00|23.53|23.37|23.58|23.42|23.63|23.47|23.53|23.37|272
1649175900000|2022-04-05 16:25:00|23.63|23.47|23.68|23.52|23.68|23.52|23.6|23.44|196
1649176200000|2022-04-05 16:30:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|194
1649176500000|2022-04-05 16:35:00|23.7|23.54|23.61|23.45|23.7|23.54|23.58|23.42|203
1649176800000|2022-04-05 16:40:00|23.63|23.47|23.61|23.45|23.63|23.47|23.58|23.42|214
1649177100000|2022-04-05 16:45:00|23.56|23.4|23.51|23.35|23.61|23.45|23.51|23.35|294
1649177400000|2022-04-05 16:50:00|23.5|23.34|23.44|23.28|23.51|23.35|23.44|23.28|132
1649177700000|2022-04-05 16:55:00|23.39|23.23|23.32|23.16|23.44|23.28|23.32|23.16|323
1649178000000|2022-04-05 17:00:00|23.36|23.2|23.32|23.16|23.37|23.21|23.32|23.16|120
1649178300000|2022-04-05 17:05:00|23.33|23.17|23.21|23.05|23.37|23.21|23.21|23.05|227
1649178600000|2022-04-05 17:10:00|23.19|23.03|23.21|23.05|23.21|23.05|23.19|23.03|190
1649178900000|2022-04-05 17:15:00|23.26|23.1|23.19|23.03|23.26|23.1|23.19|23.03|179
1649179200000|2022-04-05 17:20:00|23.14|22.98|23.19|23.03|23.19|23.03|23.14|22.98|263
1649179500000|2022-04-05 17:25:00|23.22|23.06|23.26|23.1|23.31|23.15|23.22|23.06|263
1649179800000|2022-04-05 17:30:00|23.27|23.11|23.36|23.2|23.36|23.2|23.27|23.11|99
1649180100000|2022-04-05 17:35:00|23.34|23.18|23.41|23.25|23.41|23.25|23.34|23.18|147
1649180400000|2022-04-05 17:40:00|23.43|23.27|23.46|23.3|23.46|23.3|23.41|23.25|150
1649180700000|2022-04-05 17:45:00|23.44|23.28|23.53|23.37|23.53|23.37|23.41|23.25|81
1649181000000|2022-04-05 17:50:00|23.58|23.42|23.64|23.48|23.64|23.48|23.53|23.37|371
1649181300000|2022-04-05 17:55:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|186
1649181600000|2022-04-05 18:00:00|23.59|23.43|23.63|23.47|23.63|23.47|23.58|23.42|126
1649181900000|2022-04-05 18:05:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|211
1649182200000|2022-04-05 18:10:00|23.64|23.48|23.58|23.42|23.68|23.52|23.58|23.42|126
1649182500000|2022-04-05 18:15:00|23.63|23.47|23.41|23.25|23.63|23.47|23.41|23.25|231
1649182800000|2022-04-05 18:20:00|23.43|23.27|23.48|23.32|23.51|23.35|23.41|23.25|168
1649183100000|2022-04-05 18:25:00|23.46|23.3|23.53|23.37|23.58|23.42|23.46|23.3|161
1649183400000|2022-04-05 18:30:00|23.52|23.36|23.51|23.35|23.53|23.37|23.48|23.32|153
1649183700000|2022-04-05 18:35:00|23.48|23.32|23.53|23.37|23.53|23.37|23.41|23.25|274
1649184000000|2022-04-05 18:40:00|23.51|23.35|23.41|23.25|23.53|23.37|23.39|23.23|214
1649184300000|2022-04-05 18:45:00|23.38|23.22|23.43|23.27|23.5|23.34|23.38|23.22|257
1649184600000|2022-04-05 18:50:00|23.45|23.29|23.43|23.27|23.45|23.29|23.38|23.22|151
1649184900000|2022-04-05 18:55:00|23.44|23.28|23.48|23.32|23.5|23.34|23.38|23.22|368
1649185200000|2022-04-05 19:00:00|23.43|23.27|23.53|23.37|23.54|23.38|23.43|23.27|238
1649185500000|2022-04-05 19:05:00|23.55|23.39|23.65|23.49|23.65|23.49|23.55|23.39|350
1649185800000|2022-04-05 19:10:00|23.67|23.51|23.75|23.59|23.77|23.61|23.65|23.49|291
1649186100000|2022-04-05 19:15:00|23.7|23.54|23.8|23.64|23.8|23.64|23.7|23.54|347
1649186400000|2022-04-05 19:20:00|23.78|23.62|23.7|23.54|23.82|23.66|23.7|23.54|190
1649186700000|2022-04-05 19:25:00|23.71|23.55|23.82|23.66|23.82|23.66|23.7|23.54|427
1649187000000|2022-04-05 19:30:00|23.83|23.67|24|23.84|24.03|23.87|23.83|23.67|527
1649187300000|2022-04-05 19:35:00|24.03|23.87|23.98|23.82|24.05|23.89|23.98|23.82|475
1649187600000|2022-04-05 19:40:00|24.03|23.87|24.08|23.92|24.1|23.94|23.98|23.82|926
1649187900000|2022-04-05 19:45:00|24.09|23.93|24.32|24.16|24.32|24.16|24.08|23.92|562
1649188200000|2022-04-05 19:50:00|24.34|24.18|24.2|24.04|24.34|24.18|24.1|23.94|696
1649188500000|2022-04-05 19:55:00|24.22|24.06|24.27|24.11|24.37|24.21|24.15|23.99|1807
1649188800000|2022-04-05 20:00:00|24.26|24.1|24.15|23.99|24.27|24.11|24.15|23.99|772
1649189100000|2022-04-05 20:05:00|24.1|23.94|24.09|23.93|24.15|23.99|24.09|23.93|496
1649189400000|2022-04-05 20:10:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|276
1649190600000|2022-04-05 20:30:00|||||||||59
1649190900000|2022-04-05 20:35:00|||||||||16
1649191200000|2022-04-05 20:40:00|||||||||13
1649191500000|2022-04-05 20:45:00|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|70
1649191800000|2022-04-05 20:50:00|||||||||18
1649192100000|2022-04-05 20:55:00|24.06|23.9|24.04|23.88|24.07|23.91|24.04|23.88|95
1649196000000|2022-04-05 22:00:00|24|23.84|23.99|23.83|24.06|23.9|23.99|23.83|30
1649196300000|2022-04-05 22:05:00|24.01|23.85|24.02|23.86|24.02|23.86|23.99|23.83|29
1649196600000|2022-04-05 22:10:00|24.04|23.88|24.02|23.86|24.04|23.88|24.01|23.85|1
1649196900000|2022-04-05 22:15:00|24.01|23.85|24.09|23.93|24.09|23.93|24.01|23.85|20
1649197200000|2022-04-05 22:20:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|9
1649197500000|2022-04-05 22:25:00|||||||||15
1649197800000|2022-04-05 22:30:00|24.1|23.94|24.09|23.93|24.11|23.95|24.09|23.93|4
1649198400000|2022-04-05 22:40:00|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|33
1649199000000|2022-04-05 22:50:00|24.08|23.92|24.09|23.93|24.09|23.93|24.06|23.9|0
1649199300000|2022-04-05 22:55:00|||||||||1
1649200500000|2022-04-05 23:15:00|||||||||2
1649200800000|2022-04-05 23:20:00|||||||||12
1649201100000|2022-04-05 23:25:00|||||||||2
1649201700000|2022-04-05 23:35:00|||||||||5
1649202000000|2022-04-05 23:40:00|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|2
1649202300000|2022-04-05 23:45:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|3
1649202900000|2022-04-05 23:55:00|24.11|23.95|24.13|23.97|24.14|23.98|24.11|23.95|11
1649203200000|2022-04-06 00:00:00|24.14|23.98|24.16|24|24.19|24.03|24.14|23.98|18
1649203500000|2022-04-06 00:05:00|24.14|23.98|24.08|23.92|24.14|23.98|24.04|23.88|34
1649203800000|2022-04-06 00:10:00|24.06|23.9|24.04|23.88|24.08|23.92|24.03|23.87|33
1649204100000|2022-04-06 00:15:00|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|4
1649204400000|2022-04-06 00:20:00|||||||||3
1649204700000|2022-04-06 00:25:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|25
1649205000000|2022-04-06 00:30:00|24.1|23.94|24.11|23.95|24.13|23.97|24.09|23.93|6
1649205300000|2022-04-06 00:35:00|24.14|23.98|24.14|23.98|24.16|24|24.11|23.95|2
1649205600000|2022-04-06 00:40:00|24.16|24|24.15|23.99|24.19|24.03|24.14|23.98|4
1649205900000|2022-04-06 00:45:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|10
1649206200000|2022-04-06 00:50:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|0
1649206500000|2022-04-06 00:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|7
1649206800000|2022-04-06 01:00:00|24.31|24.15|24.3|24.14|24.31|24.15|24.26|24.1|22
1649207100000|2022-04-06 01:05:00|24.31|24.15|24.3|24.14|24.31|24.15|24.26|24.1|12
1649207700000|2022-04-06 01:15:00|24.26|24.1|24.2|24.04|24.3|24.14|24.2|24.04|19
1649208000000|2022-04-06 01:20:00|24.25|24.09|24.2|24.04|24.25|24.09|24.2|24.04|8
1649208300000|2022-04-06 01:25:00|24.21|24.05|24.25|24.09|24.25|24.09|24.2|24.04|6
1649208600000|2022-04-06 01:30:00|24.26|24.1|24.3|24.14|24.3|24.14|24.25|24.09|7
1649208900000|2022-04-06 01:35:00|24.26|24.1|24.3|24.14|24.3|24.14|24.25|24.09|6
1649209200000|2022-04-06 01:40:00|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|7
1649209500000|2022-04-06 01:45:00|24.31|24.15|24.3|24.14|24.35|24.19|24.3|24.14|11
1649209800000|2022-04-06 01:50:00|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|13
1649210100000|2022-04-06 01:55:00|24.33|24.17|24.33|24.17|24.36|24.2|24.31|24.15|1
1649210400000|2022-04-06 02:00:00|24.35|24.19|24.4|24.24|24.4|24.24|24.31|24.15|13
1649210700000|2022-04-06 02:05:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|10
1649211000000|2022-04-06 02:10:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|9
1649211600000|2022-04-06 02:20:00|24.39|24.23|24.36|24.2|24.4|24.24|24.35|24.19|7
1649211900000|2022-04-06 02:25:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|16
1649212200000|2022-04-06 02:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|10
1649212500000|2022-04-06 02:35:00|24.31|24.15|24.3|24.14|24.33|24.17|24.3|24.14|7
1649214000000|2022-04-06 03:00:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|8
1649214300000|2022-04-06 03:05:00|||||||||4
1649214600000|2022-04-06 03:10:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|9
1649215200000|2022-04-06 03:20:00|||||||||2
1649215800000|2022-04-06 03:30:00|||||||||5
1649216100000|2022-04-06 03:35:00|24.31|24.15|24.3|24.14|24.32|24.16|24.3|24.14|6
1649216400000|2022-04-06 03:40:00|24.31|24.15|24.35|24.19|24.35|24.19|24.31|24.15|1
1649216700000|2022-04-06 03:45:00|||||||||1
1649217000000|2022-04-06 03:50:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|3
1649217300000|2022-04-06 03:55:00|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|8
1649218200000|2022-04-06 04:10:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|13
1649218500000|2022-04-06 04:15:00|24.28|24.12|24.28|24.12|24.28|24.12|24.25|24.09|4
1649219100000|2022-04-06 04:25:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1649219400000|2022-04-06 04:30:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|21
1649220300000|2022-04-06 04:45:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|0
1649220600000|2022-04-06 04:50:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|2
1649220900000|2022-04-06 04:55:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|7
1649221200000|2022-04-06 05:00:00|24.29|24.13|24.29|24.13|24.3|24.14|24.25|24.09|4
1649221500000|2022-04-06 05:05:00|24.25|24.09|24.24|24.08|24.29|24.13|24.24|24.08|11
1649221800000|2022-04-06 05:10:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|8
1649222100000|2022-04-06 05:15:00|24.22|24.06|24.19|24.03|24.24|24.08|24.19|24.03|15
1649222400000|2022-04-06 05:20:00|||||||||1
1649222700000|2022-04-06 05:25:00|24.18|24.02|24.17|24.01|24.19|24.03|24.15|23.99|15
1649223000000|2022-04-06 05:30:00|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|1
1649223300000|2022-04-06 05:35:00|24.18|24.02|24.17|24.01|24.19|24.03|24.14|23.98|1
1649223600000|2022-04-06 05:40:00|24.18|24.02|24.19|24.03|24.19|24.03|24.15|23.99|6
1649223900000|2022-04-06 05:45:00|24.18|24.02|24.22|24.06|24.24|24.08|24.17|24.01|29
1649224200000|2022-04-06 05:50:00|24.2|24.04|24.24|24.08|24.24|24.08|24.2|24.04|1
1649224500000|2022-04-06 05:55:00|24.22|24.06|24.25|24.09|24.25|24.09|24.22|24.06|7
1649224800000|2022-04-06 06:00:00|24.24|24.08|24.19|24.03|24.25|24.09|24.19|24.03|91
1649225100000|2022-04-06 06:05:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|10
1649225400000|2022-04-06 06:10:00|||||||||1
1649225700000|2022-04-06 06:15:00|24.2|24.04|24.15|23.99|24.2|24.04|24.12|23.96|79
1649226000000|2022-04-06 06:20:00|24.14|23.98|24.17|24.01|24.17|24.01|24.12|23.96|5
1649226300000|2022-04-06 06:25:00|24.15|23.99|24.15|23.99|24.17|24.01|24.12|23.96|6
1649226600000|2022-04-06 06:30:00|24.14|23.98|24.12|23.96|24.15|23.99|24.12|23.96|15
1649226900000|2022-04-06 06:35:00|24.13|23.97|24.12|23.96|24.14|23.98|24.09|23.93|9
1649227200000|2022-04-06 06:40:00|24.07|23.91|24.05|23.89|24.07|23.91|24.05|23.89|106
1649227500000|2022-04-06 06:45:00|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|24
1649227800000|2022-04-06 06:50:00|24.1|23.94|24.1|23.94|24.1|23.94|24.09|23.93|65
1649228100000|2022-04-06 06:55:00|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|31
1649228400000|2022-04-06 07:00:00|24.09|23.93|24.12|23.96|24.12|23.96|24.07|23.91|107
1649228700000|2022-04-06 07:05:00|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|105
1649229000000|2022-04-06 07:10:00|24.1|23.94|24.07|23.91|24.12|23.96|24.02|23.86|36
1649229300000|2022-04-06 07:15:00|24.12|23.96|24.11|23.95|24.12|23.96|24.07|23.91|41
1649229600000|2022-04-06 07:20:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|36
1649229900000|2022-04-06 07:25:00|24.16|24|24.17|24.01|24.17|24.01|24.12|23.96|50
1649230200000|2022-04-06 07:30:00|24.16|24|24.41|24.25|24.41|24.25|24.16|24|99
1649230500000|2022-04-06 07:35:00|24.44|24.28|24.48|24.32|24.49|24.33|24.41|24.25|119
1649230800000|2022-04-06 07:40:00|24.47|24.31|24.52|24.36|24.53|24.37|24.44|24.28|97
1649231100000|2022-04-06 07:45:00|24.51|24.35|24.63|24.47|24.64|24.48|24.51|24.35|191
1649231400000|2022-04-06 07:50:00|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|178
1649231700000|2022-04-06 07:55:00|24.65|24.49|24.7|24.54|24.71|24.55|24.64|24.48|72
1649232000000|2022-04-06 08:00:00|24.71|24.55|24.59|24.43|24.71|24.55|24.59|24.43|109
1649232300000|2022-04-06 08:05:00|24.56|24.4|24.56|24.4|24.59|24.43|24.54|24.38|91
1649232600000|2022-04-06 08:10:00|24.58|24.42|24.61|24.45|24.64|24.48|24.54|24.38|39
1649232900000|2022-04-06 08:15:00|24.64|24.48|24.76|24.6|24.78|24.62|24.59|24.43|193
1649233200000|2022-04-06 08:20:00|24.78|24.62|24.83|24.67|24.85|24.69|24.76|24.6|124
1649233500000|2022-04-06 08:25:00|24.81|24.65|24.76|24.6|24.83|24.67|24.76|24.6|42
1649233800000|2022-04-06 08:30:00|24.77|24.61|24.78|24.62|24.78|24.62|24.76|24.6|84
1649234100000|2022-04-06 08:35:00|24.76|24.6|24.78|24.62|24.85|24.69|24.76|24.6|116
1649234400000|2022-04-06 08:40:00|24.76|24.6|24.83|24.67|24.83|24.67|24.76|24.6|30
1649234700000|2022-04-06 08:45:00|24.81|24.65|24.71|24.55|24.83|24.67|24.7|24.54|46
1649235000000|2022-04-06 08:50:00|24.7|24.54|24.7|24.54|24.71|24.55|24.66|24.5|45
1649235300000|2022-04-06 08:55:00|24.71|24.55|24.7|24.54|24.71|24.55|24.7|24.54|7
1649235600000|2022-04-06 09:00:00|24.68|24.52|24.66|24.5|24.7|24.54|24.65|24.49|57
1649235900000|2022-04-06 09:05:00|24.68|24.52|24.71|24.55|24.74|24.58|24.66|24.5|17
1649236200000|2022-04-06 09:10:00|24.76|24.6|24.78|24.62|24.8|24.64|24.76|24.6|9
1649236500000|2022-04-06 09:15:00|24.81|24.65|24.8|24.64|24.83|24.67|24.76|24.6|87
1649236800000|2022-04-06 09:20:00|24.81|24.65|24.81|24.65|24.83|24.67|24.81|24.65|6
1649237100000|2022-04-06 09:25:00|24.8|24.64|24.83|24.67|24.83|24.67|24.77|24.61|18
1649237400000|2022-04-06 09:30:00|24.81|24.65|24.81|24.65|24.83|24.67|24.81|24.65|17
1649237700000|2022-04-06 09:35:00|24.83|24.67|24.86|24.7|24.88|24.72|24.81|24.65|58
1649238000000|2022-04-06 09:40:00|24.83|24.67|24.83|24.67|24.93|24.77|24.83|24.67|67
1649238300000|2022-04-06 09:45:00|24.85|24.69|24.88|24.72|24.88|24.72|24.85|24.69|9
1649238600000|2022-04-06 09:50:00|24.93|24.77|24.88|24.72|24.95|24.79|24.87|24.71|103
1649238900000|2022-04-06 09:55:00|24.86|24.7|24.81|24.65|24.87|24.71|24.76|24.6|57
1649239200000|2022-04-06 10:00:00|24.8|24.64|24.79|24.63|24.82|24.66|24.77|24.61|19
1649239500000|2022-04-06 10:05:00|24.78|24.62|24.82|24.66|24.82|24.66|24.77|24.61|12
1649239800000|2022-04-06 10:10:00|24.83|24.67|24.93|24.77|24.93|24.77|24.83|24.67|103
1649240100000|2022-04-06 10:15:00|24.95|24.79|24.95|24.79|25|24.84|24.94|24.78|154
1649240400000|2022-04-06 10:20:00|24.98|24.82|24.93|24.77|25|24.84|24.93|24.77|19
1649240700000|2022-04-06 10:25:00|24.92|24.76|24.88|24.72|24.93|24.77|24.88|24.72|13
1649241000000|2022-04-06 10:30:00|24.9|24.74|24.93|24.77|24.98|24.82|24.9|24.74|29
1649241300000|2022-04-06 10:35:00|24.94|24.78|24.98|24.82|25|24.84|24.93|24.77|50
1649241600000|2022-04-06 10:40:00|25|24.84|24.95|24.79|25|24.84|24.95|24.79|63
1649241900000|2022-04-06 10:45:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|11
1649242200000|2022-04-06 10:50:00|25.03|24.87|25.05|24.89|25.05|24.89|25.03|24.87|17
1649242500000|2022-04-06 10:55:00|25.1|24.94|25.05|24.89|25.1|24.94|25.05|24.89|31
1649242800000|2022-04-06 11:00:00|25.03|24.87|25.03|24.87|25.05|24.89|25.03|24.87|10
1649243100000|2022-04-06 11:05:00|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|76
1649243400000|2022-04-06 11:10:00|25.12|24.96|25.15|24.99|25.17|25.01|25.1|24.94|50
1649243700000|2022-04-06 11:15:00|25.16|25|25.14|24.98|25.17|25.01|25.1|24.94|36
1649244000000|2022-04-06 11:20:00|25.15|24.99|25.19|25.03|25.19|25.03|25.14|24.98|23
1649244300000|2022-04-06 11:25:00|25.17|25.01|25.22|25.06|25.22|25.06|25.17|25.01|59
1649244600000|2022-04-06 11:30:00|25.24|25.08|25.22|25.06|25.27|25.11|25.22|25.06|26
1649244900000|2022-04-06 11:35:00|25.24|25.08|25.22|25.06|25.27|25.11|25.22|25.06|25
1649245200000|2022-04-06 11:40:00|25.23|25.07|25.29|25.13|25.29|25.13|25.22|25.06|31
1649245500000|2022-04-06 11:45:00|25.28|25.12|25.27|25.11|25.29|25.13|25.24|25.08|74
1649245800000|2022-04-06 11:50:00|25.28|25.12|25.29|25.13|25.33|25.17|25.28|25.12|29
1649246100000|2022-04-06 11:55:00|25.31|25.15|25.34|25.18|25.34|25.18|25.31|25.15|13
1649246400000|2022-04-06 12:00:00|25.31|25.15|25.36|25.2|25.39|25.23|25.29|25.13|65
1649246700000|2022-04-06 12:05:00|25.35|25.19|25.34|25.18|25.41|25.25|25.34|25.18|82
1649247000000|2022-04-06 12:10:00|25.36|25.2|25.29|25.13|25.36|25.2|25.27|25.11|128
1649247300000|2022-04-06 12:15:00|25.3|25.14|25.27|25.11|25.32|25.16|25.27|25.11|22
1649247600000|2022-04-06 12:20:00|25.28|25.12|25.24|25.08|25.28|25.12|25.22|25.06|117
1649247900000|2022-04-06 12:25:00|25.22|25.06|25.14|24.98|25.22|25.06|25.14|24.98|29
1649248200000|2022-04-06 12:30:00|25.19|25.03|25.19|25.03|25.24|25.08|25.14|24.98|81
1649248500000|2022-04-06 12:35:00|25.2|25.04|25.19|25.03|25.22|25.06|25.19|25.03|18
1649248800000|2022-04-06 12:40:00|25.21|25.05|25.24|25.08|25.24|25.08|25.19|25.03|38
1649249100000|2022-04-06 12:45:00|25.25|25.09|25.31|25.15|25.31|25.15|25.25|25.09|23
1649249400000|2022-04-06 12:50:00|25.29|25.13|25.26|25.1|25.29|25.13|25.21|25.05|142
1649249700000|2022-04-06 12:55:00|25.24|25.08|25.2|25.04|25.26|25.1|25.19|25.03|61
1649250000000|2022-04-06 13:00:00|25.21|25.05|25.14|24.98|25.21|25.05|25.14|24.98|61
1649250300000|2022-04-06 13:05:00|25.17|25.01|25.09|24.93|25.17|25.01|25.09|24.93|70
1649250600000|2022-04-06 13:10:00|25.14|24.98|25.14|24.98|25.14|24.98|25.12|24.96|71
1649250900000|2022-04-06 13:15:00|25.12|24.96|25.14|24.98|25.14|24.98|25.12|24.96|58
1649251200000|2022-04-06 13:20:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|174
1649251500000|2022-04-06 13:25:00|25.16|25|25.14|24.98|25.19|25.03|25.11|24.95|56
1649251800000|2022-04-06 13:30:00|25.16|25|25.24|25.08|25.32|25.16|25.09|24.93|864
1649252100000|2022-04-06 13:35:00|25.25|25.09|25.52|25.36|25.59|25.43|25.25|25.09|717
1649252400000|2022-04-06 13:40:00|25.54|25.38|25.76|25.6|25.76|25.6|25.54|25.38|607
1649252700000|2022-04-06 13:45:00|25.78|25.62|25.81|25.65|25.89|25.73|25.76|25.6|788
1649253000000|2022-04-06 13:50:00|25.8|25.64|25.88|25.72|25.89|25.73|25.8|25.64|557
1649253300000|2022-04-06 13:55:00|25.89|25.73|25.94|25.78|25.94|25.78|25.84|25.68|676
1649253600000|2022-04-06 14:00:00|25.96|25.8|26.13|25.97|26.13|25.97|25.95|25.79|910
1649253900000|2022-04-06 14:05:00|26.15|25.99|26.18|26.02|26.2|26.04|26.13|25.97|487
1649254200000|2022-04-06 14:10:00|26.2|26.04|26.2|26.04|26.25|26.09|26.13|25.97|580
1649254500000|2022-04-06 14:15:00|26.18|26.02|25.91|25.75|26.18|26.02|25.86|25.7|724
1649254800000|2022-04-06 14:20:00|25.96|25.8|25.98|25.82|26.08|25.92|25.93|25.77|378
1649255100000|2022-04-06 14:25:00|25.96|25.8|26.18|26.02|26.18|26.02|25.96|25.8|512
1649255400000|2022-04-06 14:30:00|26.16|26|26.18|26.02|26.21|26.05|26.08|25.92|581
1649255700000|2022-04-06 14:35:00|26.16|26|26.08|25.92|26.2|26.04|26.03|25.87|357
1649256000000|2022-04-06 14:40:00|26.1|25.94|25.96|25.8|26.11|25.95|25.91|25.75|564
1649256300000|2022-04-06 14:45:00|25.97|25.81|25.85|25.69|26.01|25.85|25.8|25.64|403
1649256600000|2022-04-06 14:50:00|25.86|25.7|25.96|25.8|25.98|25.82|25.85|25.69|405
1649256900000|2022-04-06 14:55:00|25.93|25.77|25.98|25.82|26.01|25.85|25.91|25.75|238
1649257200000|2022-04-06 15:00:00|26.01|25.85|25.91|25.75|26.03|25.87|25.91|25.75|505
1649257500000|2022-04-06 15:05:00|25.93|25.77|26.08|25.92|26.08|25.92|25.91|25.75|206
1649257800000|2022-04-06 15:10:00|26.06|25.9|26.03|25.87|26.08|25.92|26.03|25.87|418
1649258100000|2022-04-06 15:15:00|26.08|25.92|26.15|25.99|26.15|25.99|26.03|25.87|256
1649258400000|2022-04-06 15:20:00|26.13|25.97|25.93|25.77|26.15|25.99|25.93|25.77|531
1649258700000|2022-04-06 15:25:00|25.95|25.79|25.91|25.75|25.98|25.82|25.91|25.75|598
1649259000000|2022-04-06 15:30:00|25.93|25.77|25.96|25.8|26.01|25.85|25.9|25.74|368
1649259300000|2022-04-06 15:35:00|25.95|25.79|25.96|25.8|26.03|25.87|25.91|25.75|180
1649259600000|2022-04-06 15:40:00|25.93|25.77|25.91|25.75|25.93|25.77|25.86|25.7|307
1649259900000|2022-04-06 15:45:00|25.88|25.72|25.7|25.54|25.91|25.75|25.7|25.54|298
1649260200000|2022-04-06 15:50:00|25.68|25.52|25.65|25.49|25.71|25.55|25.6|25.44|369
1649260500000|2022-04-06 15:55:00|25.63|25.47|25.68|25.52|25.68|25.52|25.58|25.42|277
1649260800000|2022-04-06 16:00:00|25.66|25.5|25.68|25.52|25.7|25.54|25.63|25.47|335
1649261100000|2022-04-06 16:05:00|25.7|25.54|25.63|25.47|25.7|25.54|25.61|25.45|173
1649261400000|2022-04-06 16:10:00|25.65|25.49|25.8|25.64|25.8|25.64|25.63|25.47|153
1649261700000|2022-04-06 16:15:00|25.85|25.69|25.85|25.69|25.86|25.7|25.8|25.64|196
1649262000000|2022-04-06 16:20:00|25.9|25.74|25.9|25.74|25.96|25.8|25.9|25.74|199
1649262300000|2022-04-06 16:25:00|25.88|25.72|25.9|25.74|25.9|25.74|25.83|25.67|223
1649262600000|2022-04-06 16:30:00|25.95|25.79|25.83|25.67|25.95|25.79|25.8|25.64|189
1649262900000|2022-04-06 16:35:00|25.85|25.69|25.95|25.79|25.95|25.79|25.85|25.69|216
1649263200000|2022-04-06 16:40:00|25.93|25.77|25.93|25.77|25.95|25.79|25.88|25.72|201
1649263500000|2022-04-06 16:45:00|25.94|25.78|25.95|25.79|26.01|25.85|25.93|25.77|343
1649263800000|2022-04-06 16:50:00|25.96|25.8|25.98|25.82|26.11|25.95|25.96|25.8|315
1649264100000|2022-04-06 16:55:00|25.96|25.8|25.91|25.75|25.96|25.8|25.9|25.74|171
1649264400000|2022-04-06 17:00:00|25.95|25.79|25.96|25.8|25.96|25.8|25.91|25.75|101
1649264700000|2022-04-06 17:05:00|25.95|25.79|26|25.84|26.01|25.85|25.91|25.75|151
1649265000000|2022-04-06 17:10:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|175
1649265300000|2022-04-06 17:15:00|25.97|25.81|25.95|25.79|26|25.84|25.93|25.77|128
1649265600000|2022-04-06 17:20:00|25.93|25.77|25.81|25.65|25.93|25.77|25.81|25.65|160
1649265900000|2022-04-06 17:25:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|109
1649266200000|2022-04-06 17:30:00|25.91|25.75|25.75|25.59|25.91|25.75|25.75|25.59|194
1649266500000|2022-04-06 17:35:00|25.76|25.6|25.7|25.54|25.8|25.64|25.7|25.54|491
1649266800000|2022-04-06 17:40:00|25.65|25.49|25.48|25.32|25.7|25.54|25.46|25.3|449
1649267100000|2022-04-06 17:45:00|25.51|25.35|25.41|25.25|25.6|25.44|25.41|25.25|463
1649267400000|2022-04-06 17:50:00|25.43|25.27|25.48|25.32|25.53|25.37|25.43|25.27|443
1649267700000|2022-04-06 17:55:00|25.51|25.35|25.48|25.32|25.58|25.42|25.48|25.32|250
1649268000000|2022-04-06 18:00:00|25.49|25.33|25.01|24.85|25.62|25.46|24.73|24.57|1865
1649268300000|2022-04-06 18:05:00|25.02|24.86|25.46|25.3|25.53|25.37|25.01|24.85|719
1649268600000|2022-04-06 18:10:00|25.51|25.35|25.58|25.42|25.6|25.44|25.41|25.25|521
1649268900000|2022-04-06 18:15:00|25.6|25.44|26|25.84|26.08|25.92|25.6|25.44|605
1649269200000|2022-04-06 18:20:00|25.95|25.79|25.83|25.67|26|25.84|25.77|25.61|677
1649269500000|2022-04-06 18:25:00|25.82|25.66|25.82|25.66|25.88|25.72|25.65|25.49|497
1649269800000|2022-04-06 18:30:00|25.8|25.64|25.2|25.04|25.84|25.68|25.13|24.97|736
1649270100000|2022-04-06 18:35:00|25.21|25.05|25.37|25.21|25.47|25.31|25.08|24.92|559
1649270400000|2022-04-06 18:40:00|25.42|25.26|25.25|25.09|25.47|25.31|25.18|25.02|510
1649270700000|2022-04-06 18:45:00|25.24|25.08|25.24|25.08|25.3|25.14|25.08|24.92|523
1649271000000|2022-04-06 18:50:00|25.25|25.09|24.96|24.8|25.25|25.09|24.95|24.79|431
1649271300000|2022-04-06 18:55:00|24.95|24.79|24.93|24.77|25|24.84|24.83|24.67|542
1649271600000|2022-04-06 19:00:00|24.88|24.72|24.83|24.67|24.93|24.77|24.71|24.55|698
1649271900000|2022-04-06 19:05:00|24.85|24.69|24.95|24.79|25.12|24.96|24.85|24.69|508
1649272200000|2022-04-06 19:10:00|24.93|24.77|24.95|24.79|25.07|24.91|24.83|24.67|376
1649272500000|2022-04-06 19:15:00|24.94|24.78|25.08|24.92|25.08|24.92|24.88|24.72|472
1649272800000|2022-04-06 19:20:00|25.07|24.91|25.2|25.04|25.25|25.09|25.07|24.91|331
1649273100000|2022-04-06 19:25:00|25.21|25.05|25.3|25.14|25.35|25.19|25.2|25.04|349
1649273400000|2022-04-06 19:30:00|25.35|25.19|25.35|25.19|25.4|25.24|25.17|25.01|469
1649273700000|2022-04-06 19:35:00|25.37|25.21|25.06|24.9|25.4|25.24|25.02|24.86|486
1649274000000|2022-04-06 19:40:00|25.05|24.89|25.03|24.87|25.18|25.02|24.97|24.81|714
1649274300000|2022-04-06 19:45:00|25.07|24.91|24.78|24.62|25.08|24.92|24.73|24.57|572
1649274600000|2022-04-06 19:50:00|24.73|24.57|25.03|24.87|25.03|24.87|24.73|24.57|842
1649274900000|2022-04-06 19:55:00|25.02|24.86|24.87|24.71|25.07|24.91|24.82|24.66|1905
1649275200000|2022-04-06 20:00:00|24.88|24.72|24.9|24.74|24.97|24.81|24.85|24.69|805
1649275500000|2022-04-06 20:05:00|24.91|24.75|24.92|24.76|24.92|24.76|24.9|24.74|563
1649275800000|2022-04-06 20:10:00|24.9|24.74|25.02|24.86|25.02|24.86|24.9|24.74|358
1649277000000|2022-04-06 20:30:00|||||||||23
1649277300000|2022-04-06 20:35:00|25.07|24.91|25.07|24.91|25.07|24.91|25.07|24.91|17
1649277900000|2022-04-06 20:45:00|25.08|24.92|25.07|24.91|25.08|24.92|25.07|24.91|25
1649278200000|2022-04-06 20:50:00|25.08|24.92|25.12|24.96|25.12|24.96|25.07|24.91|14
1649278500000|2022-04-06 20:55:00|25.08|24.92|25.13|24.97|25.13|24.97|25.08|24.92|126
1649282400000|2022-04-06 22:00:00|25.16|25|25.01|24.85|25.16|25|25|24.84|16
1649282700000|2022-04-06 22:05:00|25.02|24.86|25.04|24.88|25.04|24.88|25|24.84|1
1649283000000|2022-04-06 22:10:00|25.03|24.87|25|24.84|25.03|24.87|25|24.84|0
1649283600000|2022-04-06 22:20:00|||||||||9
1649284200000|2022-04-06 22:30:00|||||||||3
1649284500000|2022-04-06 22:35:00|24.97|24.81|25|24.84|25|24.84|24.96|24.8|1
1649284800000|2022-04-06 22:40:00|||||||||9
1649285100000|2022-04-06 22:45:00|||||||||5
1649285400000|2022-04-06 22:50:00|25.02|24.86|25.02|24.86|25.04|24.88|25.02|24.86|20
1649285700000|2022-04-06 22:55:00|25.01|24.85|25.02|24.86|25.02|24.86|25|24.84|5
1649286000000|2022-04-06 23:00:00|25.01|24.85|25.02|24.86|25.02|24.86|25|24.84|2
1649286300000|2022-04-06 23:05:00|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|3
1649286600000|2022-04-06 23:10:00|25.04|24.88|25.02|24.86|25.04|24.88|25.02|24.86|4
1649286900000|2022-04-06 23:15:00|||||||||4
1649287200000|2022-04-06 23:20:00|||||||||12
1649287500000|2022-04-06 23:25:00|||||||||3
1649287800000|2022-04-06 23:30:00|25.07|24.91|25.11|24.95|25.12|24.96|25.07|24.91|13
1649288100000|2022-04-06 23:35:00|25.12|24.96|25.14|24.98|25.17|25.01|25.12|24.96|13
1649288400000|2022-04-06 23:40:00|25.17|25.01|25.14|24.98|25.17|25.01|25.14|24.98|10
1649288700000|2022-04-06 23:45:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|22
1649289000000|2022-04-06 23:50:00|25.2|25.04|25.17|25.01|25.24|25.08|25.17|25.01|61
1649289300000|2022-04-06 23:55:00|25.18|25.02|25.17|25.01|25.19|25.03|25.17|25.01|85
1649289600000|2022-04-07 00:00:00|25.19|25.03|25.17|25.01|25.24|25.08|25.14|24.98|48
1649289900000|2022-04-07 00:05:00|25.16|25|25.19|25.03|25.19|25.03|25.14|24.98|28
1649290200000|2022-04-07 00:10:00|25.21|25.05|25.21|25.05|25.23|25.07|25.17|25.01|8
1649290500000|2022-04-07 00:15:00|25.19|25.03|25.26|25.1|25.29|25.13|25.19|25.03|61
1649290800000|2022-04-07 00:20:00|25.28|25.12|25.24|25.08|25.31|25.15|25.22|25.06|34
1649291100000|2022-04-07 00:25:00|25.25|25.09|25.21|25.05|25.25|25.09|25.2|25.04|12
1649291400000|2022-04-07 00:30:00|25.22|25.06|25.24|25.08|25.25|25.09|25.22|25.06|3
1649291700000|2022-04-07 00:35:00|25.25|25.09|25.26|25.1|25.26|25.1|25.24|25.08|3
1649292000000|2022-04-07 00:40:00|25.24|25.08|25.19|25.03|25.24|25.08|25.19|25.03|7
1649292300000|2022-04-07 00:45:00|25.21|25.05|25.24|25.08|25.26|25.1|25.21|25.05|9
1649292600000|2022-04-07 00:50:00|25.22|25.06|25.21|25.05|25.24|25.08|25.19|25.03|15
1649292900000|2022-04-07 00:55:00|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|1
1649293200000|2022-04-07 01:00:00|25.2|25.04|25.21|25.05|25.24|25.08|25.19|25.03|1
1649293500000|2022-04-07 01:05:00|25.2|25.04|25.14|24.98|25.2|25.04|25.14|24.98|26
1649293800000|2022-04-07 01:10:00|25.13|24.97|25.14|24.98|25.16|25|25.09|24.93|44
1649294100000|2022-04-07 01:15:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|5
1649294400000|2022-04-07 01:20:00|25.16|25|25.15|24.99|25.18|25.02|25.14|24.98|8
1649294700000|2022-04-07 01:25:00|25.17|25.01|25.21|25.05|25.23|25.07|25.17|25.01|27
1649295000000|2022-04-07 01:30:00|25.23|25.07|25.19|25.03|25.24|25.08|25.19|25.03|2
1649295300000|2022-04-07 01:35:00|25.18|25.02|25.19|25.03|25.19|25.03|25.16|25|4
1649295600000|2022-04-07 01:40:00|25.18|25.02|25.08|24.92|25.19|25.03|25.08|24.92|21
1649295900000|2022-04-07 01:45:00|25.03|24.87|25.09|24.93|25.13|24.97|25.03|24.87|14
1649296200000|2022-04-07 01:50:00|25.11|24.95|25.13|24.97|25.14|24.98|25.09|24.93|4
1649296500000|2022-04-07 01:55:00|25.11|24.95|25.11|24.95|25.13|24.97|25.08|24.92|8
1649296800000|2022-04-07 02:00:00|25.13|24.97|25.14|24.98|25.14|24.98|25.09|24.93|10
1649298000000|2022-04-07 02:20:00|25.18|25.02|25.14|24.98|25.18|25.02|25.14|24.98|15
1649298300000|2022-04-07 02:25:00|||||||||1
1649298600000|2022-04-07 02:30:00|25.13|24.97|25.14|24.98|25.14|24.98|25.09|24.93|13
1649298900000|2022-04-07 02:35:00|25.19|25.03|25.19|25.03|25.19|25.03|25.18|25.02|9
1649299500000|2022-04-07 02:45:00|25.2|25.04|25.2|25.04|25.2|25.04|25.18|25.02|0
1649299800000|2022-04-07 02:50:00|25.18|25.02|25.2|25.04|25.2|25.04|25.15|24.99|7
1649300100000|2022-04-07 02:55:00|25.18|25.02|25.2|25.04|25.2|25.04|25.15|24.99|3
1649300400000|2022-04-07 03:00:00|25.16|25|25.2|25.04|25.2|25.04|25.15|24.99|1
1649301000000|2022-04-07 03:10:00|25.21|25.05|25.2|25.04|25.21|25.05|25.2|25.04|24
1649301300000|2022-04-07 03:15:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|1
1649301600000|2022-04-07 03:20:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|2
1649301900000|2022-04-07 03:25:00|25.21|25.05|25.25|25.09|25.26|25.1|25.21|25.05|6
1649302200000|2022-04-07 03:30:00|25.26|25.1|25.25|25.09|25.26|25.1|25.25|25.09|2
1649302500000|2022-04-07 03:35:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|6
1649302800000|2022-04-07 03:40:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|2
1649303100000|2022-04-07 03:45:00|25.28|25.12|25.26|25.1|25.28|25.12|25.26|25.1|0
1649303400000|2022-04-07 03:50:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|0
1649303700000|2022-04-07 03:55:00|25.28|25.12|25.35|25.19|25.36|25.2|25.26|25.1|4
1649304000000|2022-04-07 04:00:00|25.36|25.2|25.31|25.15|25.38|25.22|25.31|25.15|82
1649304300000|2022-04-07 04:05:00|||||||||1
1649304600000|2022-04-07 04:10:00|25.33|25.17|25.31|25.15|25.35|25.19|25.31|25.15|22
1649304900000|2022-04-07 04:15:00|25.35|25.19|25.31|25.15|25.35|25.19|25.31|25.15|3
1649305500000|2022-04-07 04:25:00|25.35|25.19|25.31|25.15|25.36|25.2|25.31|25.15|22
1649305800000|2022-04-07 04:30:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|1
1649306100000|2022-04-07 04:35:00|25.28|25.12|25.26|25.1|25.3|25.14|25.26|25.1|0
1649306400000|2022-04-07 04:40:00|25.3|25.14|25.26|25.1|25.3|25.14|25.26|25.1|0
1649306700000|2022-04-07 04:45:00|25.28|25.12|25.27|25.11|25.31|25.15|25.27|25.11|2
1649307000000|2022-04-07 04:50:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|0
1649307300000|2022-04-07 04:55:00|25.32|25.16|25.3|25.14|25.32|25.16|25.28|25.12|26
1649307600000|2022-04-07 05:00:00|25.32|25.16|25.32|25.16|25.32|25.16|25.27|25.11|4
1649307900000|2022-04-07 05:05:00|25.3|25.14|25.27|25.11|25.3|25.14|25.27|25.11|1
1649308200000|2022-04-07 05:10:00|25.28|25.12|25.27|25.11|25.32|25.16|25.27|25.11|5
1649308500000|2022-04-07 05:15:00|25.28|25.12|25.3|25.14|25.32|25.16|25.27|25.11|3
1649308800000|2022-04-07 05:20:00|25.28|25.12|25.32|25.16|25.32|25.16|25.28|25.12|2
1649309100000|2022-04-07 05:25:00|25.33|25.17|25.32|25.16|25.33|25.17|25.32|25.16|12
1649309400000|2022-04-07 05:30:00|25.3|25.14|25.31|25.15|25.31|25.15|25.28|25.12|2
1649309700000|2022-04-07 05:35:00|25.32|25.16|25.25|25.09|25.32|25.16|25.25|25.09|16
1649310000000|2022-04-07 05:40:00|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|27
1649310300000|2022-04-07 05:45:00|25.27|25.11|25.18|25.02|25.28|25.12|25.18|25.02|33
1649310600000|2022-04-07 05:50:00|25.19|25.03|25.2|25.04|25.2|25.04|25.18|25.02|36
1649310900000|2022-04-07 05:55:00|25.25|25.09|25.22|25.06|25.25|25.09|25.2|25.04|18
1649311200000|2022-04-07 06:00:00|25.21|25.05|25.22|25.06|25.25|25.09|25.2|25.04|4
1649311500000|2022-04-07 06:05:00|25.2|25.04|25.2|25.04|25.22|25.06|25.15|24.99|83
1649311800000|2022-04-07 06:10:00|25.18|25.02|25.15|24.99|25.18|25.02|25.13|24.97|29
1649312100000|2022-04-07 06:15:00|25.14|24.98|25.14|24.98|25.15|24.99|25.14|24.98|3
1649312400000|2022-04-07 06:20:00|25.09|24.93|25.09|24.93|25.12|24.96|25.09|24.93|2
1649312700000|2022-04-07 06:25:00|25.08|24.92|25.04|24.88|25.09|24.93|25.02|24.86|25
1649313000000|2022-04-07 06:30:00|25.03|24.87|25.09|24.93|25.09|24.93|25.02|24.86|8
1649313300000|2022-04-07 06:35:00|25.08|24.92|25.04|24.88|25.08|24.92|25.03|24.87|2
1649313600000|2022-04-07 06:40:00|25.03|24.87|24.97|24.81|25.04|24.88|24.97|24.81|55
1649313900000|2022-04-07 06:45:00|24.96|24.8|24.97|24.81|24.97|24.81|24.92|24.76|6
1649314200000|2022-04-07 06:50:00|24.96|24.8|24.97|24.81|24.97|24.81|24.95|24.79|11
1649314500000|2022-04-07 06:55:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|20
1649314800000|2022-04-07 07:00:00|24.97|24.81|24.97|24.81|25.02|24.86|24.92|24.76|69
1649315100000|2022-04-07 07:05:00|24.95|24.79|24.94|24.78|24.97|24.81|24.91|24.75|33
1649315400000|2022-04-07 07:10:00|24.93|24.77|24.87|24.71|24.94|24.78|24.82|24.66|35
1649315700000|2022-04-07 07:15:00|24.89|24.73|24.9|24.74|24.92|24.76|24.85|24.69|34
1649316000000|2022-04-07 07:20:00|24.87|24.71|24.8|24.64|24.92|24.76|24.8|24.64|34
1649316300000|2022-04-07 07:25:00|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|48
1649316600000|2022-04-07 07:30:00|24.84|24.68|24.87|24.71|24.95|24.79|24.84|24.68|26
1649316900000|2022-04-07 07:35:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|38
1649317200000|2022-04-07 07:40:00|24.93|24.77|24.95|24.79|24.97|24.81|24.92|24.76|24
1649317500000|2022-04-07 07:45:00|24.94|24.78|24.92|24.76|24.95|24.79|24.92|24.76|25
1649317800000|2022-04-07 07:50:00|24.94|24.78|24.92|24.76|24.94|24.78|24.87|24.71|16
1649318100000|2022-04-07 07:55:00|24.94|24.78|24.99|24.83|25.02|24.86|24.93|24.77|39
1649318400000|2022-04-07 08:00:00|25|24.84|25|24.84|25.05|24.89|24.99|24.83|52
1649318700000|2022-04-07 08:05:00|25.04|24.88|24.91|24.75|25.04|24.88|24.91|24.75|10
1649319000000|2022-04-07 08:10:00|24.89|24.73|24.99|24.83|25.02|24.86|24.89|24.73|29
1649319300000|2022-04-07 08:15:00|24.97|24.81|24.99|24.83|25.04|24.88|24.96|24.8|19
1649319600000|2022-04-07 08:20:00|24.98|24.82|24.97|24.81|24.99|24.83|24.94|24.78|8
1649319900000|2022-04-07 08:25:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|8
1649320200000|2022-04-07 08:30:00|24.94|24.78|24.96|24.8|24.97|24.81|24.92|24.76|39
1649320500000|2022-04-07 08:35:00|24.94|24.78|24.99|24.83|25.01|24.85|24.94|24.78|35
1649320800000|2022-04-07 08:40:00|25|24.84|24.93|24.77|25.01|24.85|24.92|24.76|34
1649321100000|2022-04-07 08:45:00|24.92|24.76|24.89|24.73|24.94|24.78|24.88|24.72|8
1649321400000|2022-04-07 08:50:00|24.91|24.75|24.82|24.66|24.92|24.76|24.82|24.66|85
1649321700000|2022-04-07 08:55:00|24.84|24.68|24.76|24.6|24.87|24.71|24.76|24.6|29
1649322000000|2022-04-07 09:00:00|24.77|24.61|24.82|24.66|24.82|24.66|24.76|24.6|19
1649322300000|2022-04-07 09:05:00|24.86|24.7|24.86|24.7|24.87|24.71|24.84|24.68|48
1649322600000|2022-04-07 09:10:00|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|11
1649322900000|2022-04-07 09:15:00|24.87|24.71|24.86|24.7|24.87|24.71|24.81|24.65|7
1649323200000|2022-04-07 09:20:00|24.82|24.66|24.84|24.68|24.86|24.7|24.81|24.65|19
1649323500000|2022-04-07 09:25:00|24.82|24.66|24.81|24.65|24.87|24.71|24.81|24.65|28
1649323800000|2022-04-07 09:30:00|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|10
1649324100000|2022-04-07 09:35:00|24.82|24.66|24.76|24.6|24.82|24.66|24.76|24.6|24
1649324400000|2022-04-07 09:40:00|24.79|24.63|24.76|24.6|24.81|24.65|24.71|24.55|20
1649324700000|2022-04-07 09:45:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|45
1649325000000|2022-04-07 09:50:00|24.78|24.62|24.74|24.58|24.81|24.65|24.74|24.58|96
1649325300000|2022-04-07 09:55:00|24.75|24.59|24.69|24.53|24.76|24.6|24.69|24.53|62
1649325600000|2022-04-07 10:00:00|||||||||74
1649325900000|2022-04-07 10:05:00|||||||||8
1649326200000|2022-04-07 10:10:00|||||||||10
1649326500000|2022-04-07 10:15:00|24.64|24.48|24.69|24.53|24.69|24.53|24.64|24.48|51
1649326800000|2022-04-07 10:20:00|24.68|24.52|24.64|24.48|24.69|24.53|24.64|24.48|46
1649327100000|2022-04-07 10:25:00|24.65|24.49|24.64|24.48|24.69|24.53|24.64|24.48|28
1649327400000|2022-04-07 10:30:00|24.66|24.5|24.66|24.5|24.69|24.53|24.64|24.48|39
1649327700000|2022-04-07 10:35:00|24.68|24.52|24.65|24.49|24.7|24.54|24.65|24.49|20
1649328000000|2022-04-07 10:40:00|24.66|24.5|24.7|24.54|24.7|24.54|24.66|24.5|69
1649328300000|2022-04-07 10:45:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|65
1649328600000|2022-04-07 10:50:00|||||||||2
1649328900000|2022-04-07 10:55:00|24.68|24.52|24.65|24.49|24.68|24.52|24.65|24.49|1
1649329200000|2022-04-07 11:00:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|30
1649329500000|2022-04-07 11:05:00|24.73|24.57|24.7|24.54|24.75|24.59|24.46|24.3|181
1649329800000|2022-04-07 11:10:00|24.69|24.53|24.58|24.42|24.7|24.54|24.56|24.4|35
1649330100000|2022-04-07 11:15:00|24.6|24.44|24.69|24.53|24.7|24.54|24.6|24.44|59
1649330400000|2022-04-07 11:20:00|24.68|24.52|24.75|24.59|24.75|24.59|24.68|24.52|9
1649330700000|2022-04-07 11:25:00|24.8|24.64|24.8|24.64|24.8|24.64|24.75|24.59|34
1649331000000|2022-04-07 11:30:00|24.78|24.62|24.8|24.64|24.83|24.67|24.73|24.57|53
1649331300000|2022-04-07 11:35:00|24.82|24.66|24.8|24.64|24.82|24.66|24.78|24.62|13
1649331600000|2022-04-07 11:40:00|24.81|24.65|24.76|24.6|24.85|24.69|24.75|24.59|6
1649331900000|2022-04-07 11:45:00|24.75|24.59|24.8|24.64|24.8|24.64|24.75|24.59|15
1649332200000|2022-04-07 11:50:00|24.79|24.63|24.8|24.64|24.8|24.64|24.78|24.62|17
1649332500000|2022-04-07 11:55:00|24.78|24.62|24.73|24.57|24.79|24.63|24.73|24.57|27
1649332800000|2022-04-07 12:00:00|24.74|24.58|24.85|24.69|24.85|24.69|24.73|24.57|51
1649333100000|2022-04-07 12:05:00|24.83|24.67|24.85|24.69|24.86|24.7|24.82|24.66|98
1649333400000|2022-04-07 12:10:00|24.84|24.68|24.9|24.74|24.9|24.74|24.84|24.68|99
1649333700000|2022-04-07 12:15:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|188
1649334000000|2022-04-07 12:20:00|24.93|24.77|24.91|24.75|24.95|24.79|24.9|24.74|19
1649334300000|2022-04-07 12:25:00|24.95|24.79|24.95|24.79|24.96|24.8|24.92|24.76|23
1649334600000|2022-04-07 12:30:00|24.98|24.82|24.88|24.72|24.98|24.82|24.88|24.72|56
1649334900000|2022-04-07 12:35:00|24.9|24.74|24.9|24.74|24.9|24.74|24.88|24.72|36
1649335200000|2022-04-07 12:40:00|24.89|24.73|24.9|24.74|24.9|24.74|24.88|24.72|7
1649335500000|2022-04-07 12:45:00|24.89|24.73|24.9|24.74|24.93|24.77|24.88|24.72|5
1649335800000|2022-04-07 12:50:00|24.92|24.76|25|24.84|25.05|24.89|24.9|24.74|108
1649336100000|2022-04-07 12:55:00|25.02|24.86|25|24.84|25.05|24.89|24.97|24.81|170
1649336400000|2022-04-07 13:00:00|25.01|24.85|25.15|24.99|25.15|24.99|24.99|24.83|105
1649336700000|2022-04-07 13:05:00|25.16|25|25.15|24.99|25.2|25.04|25.15|24.99|49
1649337000000|2022-04-07 13:10:00|25.16|25|25.15|24.99|25.16|25|25.13|24.97|19
1649337300000|2022-04-07 13:15:00|25.16|25|25.07|24.91|25.17|25.01|25.07|24.91|68
1649337600000|2022-04-07 13:20:00|25.1|24.94|25.07|24.91|25.1|24.94|25.07|24.91|9
1649337900000|2022-04-07 13:25:00|25.1|24.94|25.12|24.96|25.12|24.96|25.07|24.91|43
1649338200000|2022-04-07 13:30:00|25.11|24.95|24.99|24.83|25.17|25.01|24.99|24.83|405
1649338500000|2022-04-07 13:35:00|25|24.84|24.82|24.66|25.05|24.89|24.81|24.65|578
1649338800000|2022-04-07 13:40:00|24.81|24.65|24.89|24.73|24.89|24.73|24.65|24.49|810
1649339100000|2022-04-07 13:45:00|24.85|24.69|24.98|24.82|25.03|24.87|24.79|24.63|582
1649339400000|2022-04-07 13:50:00|25|24.84|24.79|24.63|25.02|24.86|24.74|24.58|514
1649339700000|2022-04-07 13:55:00|24.74|24.58|24.8|24.64|24.85|24.69|24.74|24.58|485
1649340000000|2022-04-07 14:00:00|24.79|24.63|25.07|24.91|25.07|24.91|24.77|24.61|820
1649340300000|2022-04-07 14:05:00|25.02|24.86|25.02|24.86|25.12|24.96|25|24.84|705
1649340600000|2022-04-07 14:10:00|25.04|24.88|24.92|24.76|25.07|24.91|24.9|24.74|787
1649340900000|2022-04-07 14:15:00|24.97|24.81|24.97|24.81|25.03|24.87|24.92|24.76|412
1649341200000|2022-04-07 14:20:00|25.02|24.86|25.07|24.91|25.08|24.92|25.02|24.86|495
1649341500000|2022-04-07 14:25:00|25.05|24.89|25.08|24.92|25.1|24.94|25.02|24.86|383
1649341800000|2022-04-07 14:30:00|25.12|24.96|24.95|24.79|25.12|24.96|24.95|24.79|384
1649342100000|2022-04-07 14:35:00|24.94|24.78|25.05|24.89|25.05|24.89|24.89|24.73|473
1649342400000|2022-04-07 14:40:00|25.1|24.94|25.22|25.06|25.28|25.12|25.1|24.94|609
1649342700000|2022-04-07 14:45:00|25.23|25.07|25.37|25.21|25.39|25.23|25.22|25.06|443
1649343000000|2022-04-07 14:50:00|25.32|25.16|25.2|25.04|25.32|25.16|25.2|25.04|457
1649343300000|2022-04-07 14:55:00|25.15|24.99|25.15|24.99|25.22|25.06|25.15|24.99|246
1649343600000|2022-04-07 15:00:00|25.16|25|25.04|24.88|25.17|25.01|24.94|24.78|465
1649343900000|2022-04-07 15:05:00|25.05|24.89|25.15|24.99|25.15|24.99|25.04|24.88|420
1649344200000|2022-04-07 15:10:00|25.17|25.01|25.22|25.06|25.27|25.11|25.15|24.99|237
1649344500000|2022-04-07 15:15:00|25.25|25.09|25.25|25.09|25.32|25.16|25.24|25.08|195
1649344800000|2022-04-07 15:20:00|25.27|25.11|25.15|24.99|25.27|25.11|25.15|24.99|268
1649345100000|2022-04-07 15:25:00|25.16|25|25.37|25.21|25.37|25.21|25.14|24.98|426
1649345400000|2022-04-07 15:30:00|25.36|25.2|25.42|25.26|25.44|25.28|25.32|25.16|371
1649345700000|2022-04-07 15:35:00|25.37|25.21|25.31|25.15|25.37|25.21|25.31|25.15|232
1649346000000|2022-04-07 15:40:00|25.32|25.16|25.36|25.2|25.36|25.2|25.26|25.1|310
1649346300000|2022-04-07 15:45:00|25.35|25.19|25.41|25.25|25.41|25.25|25.24|25.08|346
1649346600000|2022-04-07 15:50:00|25.36|25.2|25.52|25.36|25.52|25.36|25.36|25.2|480
1649346900000|2022-04-07 15:55:00|25.49|25.33|25.37|25.21|25.52|25.36|25.36|25.2|248
1649347200000|2022-04-07 16:00:00|25.39|25.23|25.39|25.23|25.42|25.26|25.32|25.16|135
1649347500000|2022-04-07 16:05:00|25.37|25.21|25.32|25.16|25.37|25.21|25.27|25.11|211
1649347800000|2022-04-07 16:10:00|25.31|25.15|25.26|25.1|25.32|25.16|25.21|25.05|229
1649348100000|2022-04-07 16:15:00|25.27|25.11|25.34|25.18|25.34|25.18|25.22|25.06|189
1649348400000|2022-04-07 16:20:00|25.33|25.17|25.32|25.16|25.37|25.21|25.21|25.05|162
1649348700000|2022-04-07 16:25:00|25.34|25.18|25.39|25.23|25.44|25.28|25.27|25.11|477
1649349000000|2022-04-07 16:30:00|25.44|25.28|25.4|25.24|25.44|25.28|25.39|25.23|370
1649349300000|2022-04-07 16:35:00|25.42|25.26|25.5|25.34|25.5|25.34|25.4|25.24|275
1649349600000|2022-04-07 16:40:00|25.45|25.29|25.52|25.36|25.52|25.36|25.45|25.29|638
1649349900000|2022-04-07 16:45:00|25.54|25.38|25.57|25.41|25.57|25.41|25.47|25.31|271
1649350200000|2022-04-07 16:50:00|25.55|25.39|25.47|25.31|25.55|25.39|25.45|25.29|205
1649350500000|2022-04-07 16:55:00|25.49|25.33|25.4|25.24|25.5|25.34|25.4|25.24|225
1649350800000|2022-04-07 17:00:00|25.45|25.29|25.29|25.13|25.45|25.29|25.29|25.13|221
1649351100000|2022-04-07 17:05:00|25.31|25.15|25.19|25.03|25.31|25.15|25.19|25.03|194
1649351400000|2022-04-07 17:10:00|25.2|25.04|25.02|24.86|25.21|25.05|24.97|24.81|311
1649351700000|2022-04-07 17:15:00|25.03|24.87|24.97|24.81|25.07|24.91|24.92|24.76|133
1649352000000|2022-04-07 17:20:00|24.96|24.8|24.91|24.75|24.96|24.8|24.86|24.7|194
1649352300000|2022-04-07 17:25:00|24.87|24.71|24.76|24.6|24.87|24.71|24.71|24.55|239
1649352600000|2022-04-07 17:30:00|24.75|24.59|24.74|24.58|24.76|24.6|24.69|24.53|349
1649352900000|2022-04-07 17:35:00|24.73|24.57|24.81|24.65|24.81|24.65|24.68|24.52|196
1649353200000|2022-04-07 17:40:00|24.79|24.63|24.86|24.7|24.86|24.7|24.74|24.58|177
1649353500000|2022-04-07 17:45:00|24.83|24.67|24.93|24.77|24.93|24.77|24.79|24.63|321
1649353800000|2022-04-07 17:50:00|24.98|24.82|24.98|24.82|24.99|24.83|24.93|24.77|221
1649354100000|2022-04-07 17:55:00|24.99|24.83|24.74|24.58|24.99|24.83|24.69|24.53|461
1649354400000|2022-04-07 18:00:00|24.73|24.57|24.74|24.58|24.74|24.58|24.63|24.47|257
1649354700000|2022-04-07 18:05:00|24.76|24.6|24.71|24.55|24.81|24.65|24.71|24.55|256
1649355000000|2022-04-07 18:10:00|24.74|24.58|24.76|24.6|24.76|24.6|24.69|24.53|268
1649355300000|2022-04-07 18:15:00|24.81|24.65|24.93|24.77|24.93|24.77|24.78|24.62|168
1649355600000|2022-04-07 18:20:00|24.88|24.72|24.88|24.72|24.93|24.77|24.88|24.72|253
1649355900000|2022-04-07 18:25:00|24.87|24.71|24.93|24.77|24.93|24.77|24.7|24.54|438
1649356200000|2022-04-07 18:30:00|24.94|24.78|24.93|24.77|24.94|24.78|24.88|24.72|419
1649356500000|2022-04-07 18:35:00|24.91|24.75|24.88|24.72|24.94|24.78|24.88|24.72|295
1649356800000|2022-04-07 18:40:00|24.89|24.73|24.83|24.67|24.94|24.78|24.83|24.67|334
1649357100000|2022-04-07 18:45:00|24.84|24.68|24.73|24.57|24.89|24.73|24.71|24.55|386
1649357400000|2022-04-07 18:50:00|24.72|24.56|24.65|24.49|24.76|24.6|24.65|24.49|173
1649357700000|2022-04-07 18:55:00|24.61|24.45|24.45|24.29|24.61|24.45|24.45|24.29|156
1649358000000|2022-04-07 19:00:00|24.46|24.3|24.43|24.27|24.5|24.34|24.38|24.22|385
1649358300000|2022-04-07 19:05:00|24.48|24.32|24.37|24.21|24.48|24.32|24.37|24.21|354
1649358600000|2022-04-07 19:10:00|24.32|24.16|24.32|24.16|24.35|24.19|24.3|24.14|191
1649358900000|2022-04-07 19:15:00|24.27|24.11|24.32|24.16|24.37|24.21|24.22|24.06|263
1649359200000|2022-04-07 19:20:00|24.33|24.17|24.43|24.27|24.48|24.32|24.33|24.17|302
1649359500000|2022-04-07 19:25:00|24.42|24.26|24.38|24.22|24.42|24.26|24.32|24.16|223
1649359800000|2022-04-07 19:30:00|24.37|24.21|24.15|23.99|24.37|24.21|24.15|23.99|496
1649360100000|2022-04-07 19:35:00|24.17|24.01|24.17|24.01|24.2|24.04|24.15|23.99|230
1649360400000|2022-04-07 19:40:00|24.12|23.96|24.12|23.96|24.17|24.01|24.07|23.91|313
1649360700000|2022-04-07 19:45:00|24.07|23.91|24.22|24.06|24.23|24.07|24.05|23.89|344
1649361000000|2022-04-07 19:50:00|24.23|24.07|24.25|24.09|24.3|24.14|24.17|24.01|482
1649361300000|2022-04-07 19:55:00|24.3|24.14|24.26|24.1|24.35|24.19|24.26|24.1|900
1649361600000|2022-04-07 20:00:00|24.25|24.09|24.36|24.2|24.36|24.2|24.25|24.09|980
1649361900000|2022-04-07 20:05:00|24.31|24.15|24.36|24.2|24.36|24.2|24.31|24.15|347
1649362200000|2022-04-07 20:10:00|||||||||206
1649363400000|2022-04-07 20:30:00|24.47|24.31|24.47|24.31|24.47|24.31|24.43|24.27|2
1649363700000|2022-04-07 20:35:00|24.48|24.32|24.47|24.31|24.52|24.36|24.47|24.31|87
1649364000000|2022-04-07 20:40:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|45
1649364300000|2022-04-07 20:45:00|||||||||52
1649364600000|2022-04-07 20:50:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|14
1649364900000|2022-04-07 20:55:00|24.4|24.24|24.42|24.26|24.42|24.26|24.39|24.23|59
1649368800000|2022-04-07 22:00:00|24.41|24.25|24.37|24.21|24.41|24.25|24.37|24.21|7
1649369100000|2022-04-07 22:05:00|24.38|24.22|24.39|24.23|24.42|24.26|24.37|24.21|0
1649369400000|2022-04-07 22:10:00|24.37|24.21|24.37|24.21|24.39|24.23|24.37|24.21|0
1649370000000|2022-04-07 22:20:00|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|0
1649370300000|2022-04-07 22:25:00|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|1
1649370600000|2022-04-07 22:30:00|24.41|24.25|24.39|24.23|24.41|24.25|24.37|24.21|5
1649370900000|2022-04-07 22:35:00|24.41|24.25|24.42|24.26|24.42|24.26|24.39|24.23|0
1649371200000|2022-04-07 22:40:00|24.41|24.25|24.4|24.24|24.41|24.25|24.39|24.23|2
1649371800000|2022-04-07 22:50:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|4
1649372400000|2022-04-07 23:00:00|||||||||1
1649372700000|2022-04-07 23:05:00|||||||||7
1649373000000|2022-04-07 23:10:00|24.41|24.25|24.37|24.21|24.42|24.26|24.37|24.21|0
1649373900000|2022-04-07 23:25:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|5
1649374200000|2022-04-07 23:30:00|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|0
1649374500000|2022-04-07 23:35:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|5
1649374800000|2022-04-07 23:40:00|24.32|24.16|24.32|24.16|24.36|24.2|24.32|24.16|0
1649375100000|2022-04-07 23:45:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|12
1649375400000|2022-04-07 23:50:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|3
1649375700000|2022-04-07 23:55:00|||||||||9
1649376000000|2022-04-08 00:00:00|24.31|24.15|24.26|24.1|24.32|24.16|24.26|24.1|23
1649376300000|2022-04-08 00:05:00|24.27|24.11|24.29|24.13|24.31|24.15|24.26|24.1|7
1649376600000|2022-04-08 00:10:00|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|8
1649376900000|2022-04-08 00:15:00|24.3|24.14|24.37|24.21|24.37|24.21|24.3|24.14|6
1649377200000|2022-04-08 00:20:00|24.39|24.23|24.39|24.23|24.41|24.25|24.36|24.2|6
1649377500000|2022-04-08 00:25:00|24.37|24.21|24.49|24.33|24.49|24.33|24.37|24.21|19
1649377800000|2022-04-08 00:30:00|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|10
1649378100000|2022-04-08 00:35:00|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|12
1649378400000|2022-04-08 00:40:00|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|3
1649378700000|2022-04-08 00:45:00|24.48|24.32|24.44|24.28|24.48|24.32|24.44|24.28|9
1649379000000|2022-04-08 00:50:00|||||||||2
1649379300000|2022-04-08 00:55:00|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|1
1649379600000|2022-04-08 01:00:00|24.42|24.26|24.39|24.23|24.42|24.26|24.39|24.23|2
1649379900000|2022-04-08 01:05:00|24.42|24.26|24.42|24.26|24.42|24.26|24.41|24.25|0
1649380200000|2022-04-08 01:10:00|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|0
1649380500000|2022-04-08 01:15:00|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|3
1649380800000|2022-04-08 01:20:00|24.45|24.29|24.47|24.31|24.49|24.33|24.44|24.28|10
1649381100000|2022-04-08 01:25:00|24.46|24.3|24.44|24.28|24.47|24.31|24.44|24.28|15
1649381400000|2022-04-08 01:30:00|24.46|24.3|24.44|24.28|24.46|24.3|24.44|24.28|2
1649381700000|2022-04-08 01:35:00|24.49|24.33|24.47|24.31|24.49|24.33|24.46|24.3|0
1649382000000|2022-04-08 01:40:00|24.46|24.3|24.44|24.28|24.49|24.33|24.44|24.28|1
1649382600000|2022-04-08 01:50:00|24.49|24.33|24.49|24.33|24.49|24.33|24.44|24.28|9
1649382900000|2022-04-08 01:55:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|0
1649383200000|2022-04-08 02:00:00|24.47|24.31|24.47|24.31|24.49|24.33|24.44|24.28|9
1649383500000|2022-04-08 02:05:00|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|4
1649384100000|2022-04-08 02:15:00|24.47|24.31|24.58|24.42|24.59|24.43|24.44|24.28|67
1649384400000|2022-04-08 02:20:00|||||||||1
1649384700000|2022-04-08 02:25:00|||||||||1
1649385000000|2022-04-08 02:30:00|24.53|24.37|24.53|24.37|24.58|24.42|24.53|24.37|30
1649385600000|2022-04-08 02:40:00|24.51|24.35|24.48|24.32|24.53|24.37|24.48|24.32|5
1649385900000|2022-04-08 02:45:00|24.46|24.3|24.48|24.32|24.48|24.32|24.45|24.29|3
1649386200000|2022-04-08 02:50:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1649386800000|2022-04-08 03:00:00|24.46|24.3|24.53|24.37|24.53|24.37|24.45|24.29|19
1649387100000|2022-04-08 03:05:00|24.49|24.33|24.48|24.32|24.53|24.37|24.48|24.32|17
1649387400000|2022-04-08 03:10:00|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|2
1649388000000|2022-04-08 03:20:00|24.46|24.3|24.48|24.32|24.48|24.32|24.45|24.29|4
1649388600000|2022-04-08 03:30:00|24.53|24.37|24.53|24.37|24.54|24.38|24.48|24.32|17
1649389200000|2022-04-08 03:40:00|24.5|24.34|24.48|24.32|24.53|24.37|24.48|24.32|2
1649389800000|2022-04-08 03:50:00|24.5|24.34|24.53|24.37|24.53|24.37|24.5|24.34|2
1649390400000|2022-04-08 04:00:00|24.48|24.32|24.53|24.37|24.53|24.37|24.48|24.32|16
1649391000000|2022-04-08 04:10:00|24.51|24.35|24.53|24.37|24.53|24.37|24.48|24.32|4
1649391600000|2022-04-08 04:20:00|24.58|24.42|24.53|24.37|24.58|24.42|24.53|24.37|10
1649391900000|2022-04-08 04:25:00|24.5|24.34|24.48|24.32|24.53|24.37|24.48|24.32|14
1649392200000|2022-04-08 04:30:00|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|0
1649392800000|2022-04-08 04:40:00|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|2
1649393400000|2022-04-08 04:50:00|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|19
1649394000000|2022-04-08 05:00:00|24.48|24.32|24.5|24.34|24.53|24.37|24.48|24.32|13
1649394300000|2022-04-08 05:05:00|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|6
1649394600000|2022-04-08 05:10:00|24.5|24.34|24.45|24.29|24.52|24.36|24.45|24.29|10
1649394900000|2022-04-08 05:15:00|24.43|24.27|24.42|24.26|24.45|24.29|24.38|24.22|9
1649395200000|2022-04-08 05:20:00|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|7
1649395500000|2022-04-08 05:25:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|21
1649396700000|2022-04-08 05:45:00|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|12
1649397000000|2022-04-08 05:50:00|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|9
1649397300000|2022-04-08 05:55:00|24.32|24.16|24.32|24.16|24.37|24.21|24.32|24.16|14
1649397600000|2022-04-08 06:00:00|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|6
1649397900000|2022-04-08 06:05:00|24.36|24.2|24.3|24.14|24.36|24.2|24.3|24.14|24
1649398200000|2022-04-08 06:10:00|24.31|24.15|24.32|24.16|24.37|24.21|24.3|24.14|38
1649398500000|2022-04-08 06:15:00|24.31|24.15|24.31|24.15|24.32|24.16|24.27|24.11|28
1649398800000|2022-04-08 06:20:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|8
1649399100000|2022-04-08 06:25:00|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|15
1649399400000|2022-04-08 06:30:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|1
1649399700000|2022-04-08 06:35:00|24.25|24.09|24.26|24.1|24.27|24.11|24.21|24.05|16
1649400000000|2022-04-08 06:40:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|3
1649400300000|2022-04-08 06:45:00|24.27|24.11|24.26|24.1|24.27|24.11|24.24|24.08|20
1649400600000|2022-04-08 06:50:00|24.24|24.08|24.21|24.05|24.26|24.1|24.21|24.05|15
1649400900000|2022-04-08 06:55:00|24.16|24|24.21|24.05|24.21|24.05|24.16|24|31
1649401200000|2022-04-08 07:00:00|24.22|24.06|24.26|24.1|24.26|24.1|24.16|24|22
1649401500000|2022-04-08 07:05:00|24.27|24.11|24.26|24.1|24.31|24.15|24.26|24.1|73
1649401800000|2022-04-08 07:10:00|24.31|24.15|24.21|24.05|24.31|24.15|24.2|24.04|41
1649402100000|2022-04-08 07:15:00|24.23|24.07|24.21|24.05|24.31|24.15|24.21|24.05|22
1649402400000|2022-04-08 07:20:00|24.23|24.07|24.26|24.1|24.26|24.1|24.16|24|57
1649402700000|2022-04-08 07:25:00|24.24|24.08|24.26|24.1|24.31|24.15|24.24|24.08|27
1649403000000|2022-04-08 07:30:00|24.27|24.11|24.27|24.11|24.32|24.16|24.26|24.1|19
1649403300000|2022-04-08 07:35:00|24.26|24.1|24.19|24.03|24.26|24.1|24.18|24.02|72
1649403600000|2022-04-08 07:40:00|24.18|24.02|24.18|24.02|24.21|24.05|24.14|23.98|0
1649403900000|2022-04-08 07:45:00|24.16|24|24.19|24.03|24.21|24.05|24.16|24|17
1649404200000|2022-04-08 07:50:00|24.16|24|24.16|24|24.18|24.02|24.11|23.95|5
1649404500000|2022-04-08 07:55:00|24.15|23.99|24.09|23.93|24.16|24|24.09|23.93|6
1649404800000|2022-04-08 08:00:00|24.11|23.95|24.09|23.93|24.14|23.98|24.06|23.9|73
1649405100000|2022-04-08 08:05:00|24.08|23.92|24.09|23.93|24.09|23.93|24.04|23.88|15
1649405400000|2022-04-08 08:10:00|||||||||2
1649405700000|2022-04-08 08:15:00|24.11|23.95|24.09|23.93|24.14|23.98|24.09|23.93|66
1649406000000|2022-04-08 08:20:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1649406300000|2022-04-08 08:25:00|24.08|23.92|24.05|23.89|24.1|23.94|24.05|23.89|10
1649406600000|2022-04-08 08:30:00|24.06|23.9|24.1|23.94|24.1|23.94|24.06|23.9|45
1649406900000|2022-04-08 08:35:00|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|41
1649407200000|2022-04-08 08:40:00|24.11|23.95|24.15|23.99|24.15|23.99|24.1|23.94|3
1649407500000|2022-04-08 08:45:00|24.13|23.97|24.16|24|24.16|24|24.13|23.97|11
1649407800000|2022-04-08 08:50:00|24.21|24.05|24.21|24.05|24.21|24.05|24.16|24|13
1649408100000|2022-04-08 08:55:00|24.22|24.06|24.21|24.05|24.26|24.1|24.21|24.05|47
1649408400000|2022-04-08 09:00:00|24.23|24.07|24.31|24.15|24.33|24.17|24.23|24.07|45
1649408700000|2022-04-08 09:05:00|24.28|24.12|24.33|24.17|24.33|24.17|24.27|24.11|51
1649409000000|2022-04-08 09:10:00|24.34|24.18|24.28|24.12|24.34|24.18|24.28|24.12|18
1649409300000|2022-04-08 09:15:00|24.29|24.13|24.28|24.12|24.33|24.17|24.28|24.12|66
1649409600000|2022-04-08 09:20:00|||||||||1
1649409900000|2022-04-08 09:25:00|||||||||4
1649410200000|2022-04-08 09:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|13
1649410500000|2022-04-08 09:35:00|24.29|24.13|24.28|24.12|24.31|24.15|24.28|24.12|28
1649410800000|2022-04-08 09:40:00|24.29|24.13|24.33|24.17|24.33|24.17|24.28|24.12|3
1649411100000|2022-04-08 09:45:00|24.29|24.13|24.28|24.12|24.3|24.14|24.26|24.1|20
1649411400000|2022-04-08 09:50:00|||||||||5
1649411700000|2022-04-08 09:55:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|31
1649412000000|2022-04-08 10:00:00|24.28|24.12|24.26|24.1|24.31|24.15|24.26|24.1|68
1649412300000|2022-04-08 10:05:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|9
1649412600000|2022-04-08 10:10:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|35
1649412900000|2022-04-08 10:15:00|24.31|24.15|24.38|24.22|24.38|24.22|24.3|24.14|34
1649413200000|2022-04-08 10:20:00|24.39|24.23|24.38|24.22|24.4|24.24|24.38|24.22|7
1649413500000|2022-04-08 10:25:00|24.4|24.24|24.38|24.22|24.4|24.24|24.36|24.2|6
1649413800000|2022-04-08 10:30:00|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|5
1649414100000|2022-04-08 10:35:00|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|14
1649414400000|2022-04-08 10:40:00|24.37|24.21|24.33|24.17|24.38|24.22|24.33|24.17|8
1649414700000|2022-04-08 10:45:00|24.35|24.19|24.33|24.17|24.35|24.19|24.31|24.15|20
1649415000000|2022-04-08 10:50:00|24.32|24.16|24.27|24.11|24.33|24.17|24.27|24.11|28
1649415300000|2022-04-08 10:55:00|24.28|24.12|24.27|24.11|24.28|24.12|24.23|24.07|14
1649415600000|2022-04-08 11:00:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|3
1649415900000|2022-04-08 11:05:00|24.23|24.07|24.23|24.07|24.25|24.09|24.22|24.06|18
1649416200000|2022-04-08 11:10:00|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|19
1649416500000|2022-04-08 11:15:00|||||||||13
1649416800000|2022-04-08 11:20:00|||||||||12
1649417400000|2022-04-08 11:30:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|47
1649417700000|2022-04-08 11:35:00|24.2|24.04|24.17|24.01|24.22|24.06|24.17|24.01|43
1649418000000|2022-04-08 11:40:00|24.18|24.02|24.2|24.04|24.22|24.06|24.17|24.01|3
1649418300000|2022-04-08 11:45:00|24.18|24.02|24.2|24.04|24.2|24.04|24.17|24.01|5
1649418600000|2022-04-08 11:50:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|36
1649418900000|2022-04-08 11:55:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|45
1649419200000|2022-04-08 12:00:00|24.2|24.04|24.27|24.11|24.27|24.11|24.2|24.04|36
1649419500000|2022-04-08 12:05:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|16
1649419800000|2022-04-08 12:10:00|||||||||4
1649420100000|2022-04-08 12:15:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|16
1649420400000|2022-04-08 12:20:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|24
1649420700000|2022-04-08 12:25:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|14
1649421000000|2022-04-08 12:30:00|24.23|24.07|24.28|24.12|24.32|24.16|24.23|24.07|15
1649421300000|2022-04-08 12:35:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|13
1649421600000|2022-04-08 12:40:00|24.35|24.19|24.38|24.22|24.39|24.23|24.33|24.17|18
1649421900000|2022-04-08 12:45:00|24.4|24.24|24.43|24.27|24.45|24.29|24.39|24.23|37
1649422200000|2022-04-08 12:50:00|24.44|24.28|24.45|24.29|24.5|24.34|24.43|24.27|27
1649422500000|2022-04-08 12:55:00|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|22
1649422800000|2022-04-08 13:00:00|24.45|24.29|24.5|24.34|24.55|24.39|24.44|24.28|36
1649423100000|2022-04-08 13:05:00|||||||||6
1649423400000|2022-04-08 13:10:00|24.53|24.37|24.57|24.41|24.57|24.41|24.53|24.37|204
1649423700000|2022-04-08 13:15:00|24.55|24.39|24.52|24.36|24.57|24.41|24.48|24.32|113
1649424000000|2022-04-08 13:20:00|24.5|24.34|24.54|24.38|24.55|24.39|24.5|24.34|76
1649424300000|2022-04-08 13:25:00|24.53|24.37|24.6|24.44|24.6|24.44|24.53|24.37|26
1649424600000|2022-04-08 13:30:00|24.59|24.43|24.58|24.42|24.68|24.52|24.5|24.34|533
1649424900000|2022-04-08 13:35:00|24.61|24.45|24.53|24.37|24.63|24.47|24.53|24.37|394
1649425200000|2022-04-08 13:40:00|24.58|24.42|24.74|24.58|24.74|24.58|24.53|24.37|518
1649425500000|2022-04-08 13:45:00|24.69|24.53|24.68|24.52|24.76|24.6|24.64|24.48|496
1649425800000|2022-04-08 13:50:00|24.69|24.53|24.81|24.65|24.81|24.65|24.68|24.52|393
1649426100000|2022-04-08 13:55:00|24.86|24.7|24.82|24.66|24.86|24.7|24.76|24.6|408
1649426400000|2022-04-08 14:00:00|24.86|24.7|24.49|24.33|24.86|24.7|24.49|24.33|621
1649426700000|2022-04-08 14:05:00|24.51|24.35|24.47|24.31|24.59|24.43|24.42|24.26|557
1649427000000|2022-04-08 14:10:00|24.5|24.34|24.58|24.42|24.64|24.48|24.47|24.31|508
1649427300000|2022-04-08 14:15:00|24.59|24.43|24.58|24.42|24.74|24.58|24.57|24.41|466
1649427600000|2022-04-08 14:20:00|24.57|24.41|24.45|24.29|24.58|24.42|24.42|24.26|246
1649427900000|2022-04-08 14:25:00|24.4|24.24|24.4|24.24|24.51|24.35|24.39|24.23|227
1649428200000|2022-04-08 14:30:00|24.39|24.23|24.32|24.16|24.4|24.24|24.27|24.11|395
1649428500000|2022-04-08 14:35:00|24.31|24.15|24.31|24.15|24.37|24.21|24.27|24.11|380
1649428800000|2022-04-08 14:40:00|24.29|24.13|24.31|24.15|24.31|24.15|24.24|24.08|431
1649429100000|2022-04-08 14:45:00|24.36|24.2|24.31|24.15|24.36|24.2|24.19|24.03|352
1649429400000|2022-04-08 14:50:00|24.26|24.1|24.09|23.93|24.26|24.1|24.08|23.92|469
1649429700000|2022-04-08 14:55:00|24.13|23.97|24.03|23.87|24.15|23.99|24|23.84|355
1649430000000|2022-04-08 15:00:00|24.05|23.89|24|23.84|24.05|23.89|23.88|23.72|318
1649430300000|2022-04-08 15:05:00|23.99|23.83|24|23.84|24.05|23.89|23.98|23.82|260
1649430600000|2022-04-08 15:10:00|24.03|23.87|24.06|23.9|24.06|23.9|24|23.84|380
1649430900000|2022-04-08 15:15:00|24.09|23.93|24.12|23.96|24.16|24|24.06|23.9|234
1649431200000|2022-04-08 15:20:00|24.17|24.01|24.21|24.05|24.22|24.06|24.12|23.96|238
1649431500000|2022-04-08 15:25:00|24.22|24.06|24.17|24.01|24.22|24.06|24.16|24|290
1649431800000|2022-04-08 15:30:00|24.16|24|24.1|23.94|24.16|24|24.05|23.89|446
1649432100000|2022-04-08 15:35:00|24.11|23.95|24.15|23.99|24.26|24.1|24.1|23.94|166
1649432400000|2022-04-08 15:40:00|24.11|23.95|24.11|23.95|24.16|24|24.06|23.9|156
1649432700000|2022-04-08 15:45:00|24.13|23.97|24.05|23.89|24.16|24|23.95|23.79|173
1649433000000|2022-04-08 15:50:00|24.03|23.87|24.05|23.89|24.05|23.89|23.93|23.77|184
1649433300000|2022-04-08 15:55:00|24.03|23.87|24|23.84|24.05|23.89|23.98|23.82|90
1649433600000|2022-04-08 16:00:00|23.99|23.83|23.95|23.79|24|23.84|23.95|23.79|265
1649433900000|2022-04-08 16:05:00|23.93|23.77|23.95|23.79|24|23.84|23.9|23.74|162
1649434200000|2022-04-08 16:10:00|23.93|23.77|23.95|23.79|24|23.84|23.88|23.72|152
1649434500000|2022-04-08 16:15:00|23.98|23.82|23.83|23.67|24|23.84|23.83|23.67|398
1649434800000|2022-04-08 16:20:00|23.78|23.62|23.78|23.62|23.83|23.67|23.78|23.62|168
1649435100000|2022-04-08 16:25:00|23.82|23.66|23.76|23.6|23.82|23.66|23.71|23.55|269
1649435400000|2022-04-08 16:30:00|23.74|23.58|23.76|23.6|23.81|23.65|23.71|23.55|214
1649435700000|2022-04-08 16:35:00|23.74|23.58|23.71|23.55|23.76|23.6|23.71|23.55|157
1649436000000|2022-04-08 16:40:00|23.72|23.56|23.67|23.51|23.72|23.56|23.66|23.5|241
1649436300000|2022-04-08 16:45:00|23.69|23.53|23.71|23.55|23.71|23.55|23.66|23.5|219
1649436600000|2022-04-08 16:50:00|23.69|23.53|23.64|23.48|23.71|23.55|23.61|23.45|149
1649436900000|2022-04-08 16:55:00|23.66|23.5|23.64|23.48|23.66|23.5|23.64|23.48|176
1649437200000|2022-04-08 17:00:00|23.65|23.49|23.66|23.5|23.71|23.55|23.64|23.48|234
1649437500000|2022-04-08 17:05:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|214
1649437800000|2022-04-08 17:10:00|23.66|23.5|23.81|23.65|23.82|23.66|23.66|23.5|197
1649438100000|2022-04-08 17:15:00|23.77|23.61|23.77|23.61|23.82|23.66|23.77|23.61|160
1649438400000|2022-04-08 17:20:00|23.76|23.6|23.77|23.61|23.77|23.61|23.72|23.56|212
1649438700000|2022-04-08 17:25:00|23.78|23.62|23.77|23.61|23.78|23.62|23.72|23.56|301
1649439000000|2022-04-08 17:30:00|23.75|23.59|23.84|23.68|23.84|23.68|23.75|23.59|163
1649439300000|2022-04-08 17:35:00|23.87|23.71|23.84|23.68|23.89|23.73|23.82|23.66|176
1649439600000|2022-04-08 17:40:00|23.87|23.71|23.89|23.73|23.94|23.78|23.82|23.66|84
1649439900000|2022-04-08 17:45:00|23.92|23.76|23.99|23.83|23.99|23.83|23.92|23.76|101
1649440200000|2022-04-08 17:50:00|24.04|23.88|23.91|23.75|24.04|23.88|23.89|23.73|191
1649440500000|2022-04-08 17:55:00|23.92|23.76|23.92|23.76|23.94|23.78|23.87|23.71|211
1649440800000|2022-04-08 18:00:00|23.94|23.78|23.94|23.78|23.95|23.79|23.84|23.68|171
1649441100000|2022-04-08 18:05:00|23.97|23.81|23.87|23.71|23.99|23.83|23.87|23.71|99
1649441400000|2022-04-08 18:10:00|23.82|23.66|23.82|23.66|23.87|23.71|23.82|23.66|149
1649441700000|2022-04-08 18:15:00|23.86|23.7|23.87|23.71|23.87|23.71|23.82|23.66|61
1649442000000|2022-04-08 18:20:00|23.84|23.68|23.92|23.76|23.92|23.76|23.77|23.61|144
1649442300000|2022-04-08 18:25:00|23.97|23.81|24.09|23.93|24.19|24.03|23.97|23.81|273
1649442600000|2022-04-08 18:30:00|24.11|23.95|24.2|24.04|24.2|24.04|24.09|23.93|160
1649442900000|2022-04-08 18:35:00|24.22|24.06|24.09|23.93|24.24|24.08|24.04|23.88|316
1649443200000|2022-04-08 18:40:00|24.1|23.94|24.1|23.94|24.15|23.99|24.04|23.88|183
1649443500000|2022-04-08 18:45:00|24.14|23.98|24.04|23.88|24.15|23.99|24|23.84|176
1649443800000|2022-04-08 18:50:00|24.02|23.86|23.89|23.73|24.04|23.88|23.89|23.73|189
1649444100000|2022-04-08 18:55:00|23.9|23.74|23.95|23.79|23.99|23.83|23.9|23.74|152
1649444400000|2022-04-08 19:00:00|23.97|23.81|24.02|23.86|24.04|23.88|23.97|23.81|161
1649444700000|2022-04-08 19:05:00|24.04|23.88|24.05|23.89|24.05|23.89|23.99|23.83|147
1649445000000|2022-04-08 19:10:00|24.04|23.88|23.91|23.75|24.05|23.89|23.83|23.67|208
1649445300000|2022-04-08 19:15:00|23.92|23.76|23.93|23.77|23.94|23.78|23.78|23.62|406
1649445600000|2022-04-08 19:20:00|23.94|23.78|23.93|23.77|23.99|23.83|23.88|23.72|211
1649445900000|2022-04-08 19:25:00|23.91|23.75|23.89|23.73|23.94|23.78|23.84|23.68|182
1649446200000|2022-04-08 19:30:00|23.88|23.72|24.06|23.9|24.06|23.9|23.84|23.68|138
1649446500000|2022-04-08 19:35:00|24.09|23.93|24.11|23.95|24.17|24.01|24.06|23.9|383
1649446800000|2022-04-08 19:40:00|24.16|24|24.01|23.85|24.16|24|24|23.84|215
1649447100000|2022-04-08 19:45:00|23.96|23.8|24.12|23.96|24.12|23.96|23.96|23.8|277
1649447400000|2022-04-08 19:50:00|24.07|23.91|24.31|24.15|24.31|24.15|24.06|23.9|626
1649447700000|2022-04-08 19:55:00|24.33|24.17|24.27|24.11|24.38|24.22|24.25|24.09|1390
1649448000000|2022-04-08 20:00:00|24.22|24.06|24.23|24.07|24.27|24.11|24.22|24.06|551
1649448300000|2022-04-08 20:05:00|||||||||124
1649448600000|2022-04-08 20:10:00|24.25|24.09|24.29|24.13|24.3|24.14|24.25|24.09|349
1649449800000|2022-04-08 20:30:00|||||||||3
1649450100000|2022-04-08 20:35:00|||||||||1
1649450400000|2022-04-08 20:40:00|||||||||8
1649450700000|2022-04-08 20:45:00|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|77
1649451000000|2022-04-08 20:50:00|24.3|24.14|24.3|24.14|24.34|24.18|24.3|24.14|51
1649451300000|2022-04-08 20:55:00|24.29|24.13|24.27|24.11|24.3|24.14|24.25|24.09|60
1649628000000|2022-04-10 22:00:00|24.33|24.17|24.29|24.13|24.33|24.17|24.28|24.12|3
1649628300000|2022-04-10 22:05:00|24.31|24.15|24.26|24.1|24.31|24.15|24.26|24.1|4
1649628600000|2022-04-10 22:10:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|12
1649628900000|2022-04-10 22:15:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1649629200000|2022-04-10 22:20:00|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|31
1649629500000|2022-04-10 22:25:00|24.33|24.17|24.33|24.17|24.33|24.17|24.31|24.15|2
1649629800000|2022-04-10 22:30:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|4
1649630400000|2022-04-10 22:40:00|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|25
1649630700000|2022-04-10 22:45:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|46
1649631000000|2022-04-10 22:50:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|54
1649631300000|2022-04-10 22:55:00|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|7
1649631600000|2022-04-10 23:00:00|24.28|24.12|24.29|24.13|24.31|24.15|24.28|24.12|0
1649631900000|2022-04-10 23:05:00|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|2
1649632200000|2022-04-10 23:10:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1649632500000|2022-04-10 23:15:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|0
1649632800000|2022-04-10 23:20:00|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|0
1649633100000|2022-04-10 23:25:00|24.35|24.19|24.38|24.22|24.39|24.23|24.34|24.18|2
1649633400000|2022-04-10 23:30:00|24.39|24.23|24.41|24.25|24.41|24.25|24.38|24.22|2
1649633700000|2022-04-10 23:35:00|24.43|24.27|24.4|24.24|24.43|24.27|24.38|24.22|35
1649634000000|2022-04-10 23:40:00|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|0
1649634300000|2022-04-10 23:45:00|24.41|24.25|24.41|24.25|24.41|24.25|24.4|24.24|1
1649634600000|2022-04-10 23:50:00|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|0
1649634900000|2022-04-10 23:55:00|24.43|24.27|24.52|24.36|24.52|24.36|24.41|24.25|17
1649635200000|2022-04-11 00:00:00|24.54|24.38|24.62|24.46|24.62|24.46|24.52|24.36|36
1649635500000|2022-04-11 00:05:00|24.61|24.45|24.67|24.51|24.73|24.57|24.59|24.43|27
1649635800000|2022-04-11 00:10:00|24.7|24.54|24.66|24.5|24.72|24.56|24.62|24.46|12
1649636100000|2022-04-11 00:15:00|24.64|24.48|24.66|24.5|24.67|24.51|24.61|24.45|10
1649636400000|2022-04-11 00:20:00|24.64|24.48|24.64|24.48|24.66|24.5|24.62|24.46|1
1649636700000|2022-04-11 00:25:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|3
1649637000000|2022-04-11 00:30:00|24.6|24.44|24.56|24.4|24.61|24.45|24.56|24.4|14
1649637300000|2022-04-11 00:35:00|24.58|24.42|24.58|24.42|24.6|24.44|24.56|24.4|11
1649637600000|2022-04-11 00:40:00|24.56|24.4|24.58|24.42|24.6|24.44|24.55|24.39|8
1649637900000|2022-04-11 00:45:00|24.56|24.4|24.55|24.39|24.58|24.42|24.55|24.39|11
1649638200000|2022-04-11 00:50:00|24.53|24.37|24.5|24.34|24.53|24.37|24.5|24.34|11
1649638500000|2022-04-11 00:55:00|24.51|24.35|24.51|24.35|24.53|24.37|24.5|24.34|11
1649638800000|2022-04-11 01:00:00|24.5|24.34|24.51|24.35|24.53|24.37|24.5|24.34|12
1649639100000|2022-04-11 01:05:00|24.5|24.34|24.5|24.34|24.51|24.35|24.5|24.34|2
1649639700000|2022-04-11 01:15:00|24.51|24.35|24.51|24.35|24.53|24.37|24.51|24.35|3
1649640000000|2022-04-11 01:20:00|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|13
1649640300000|2022-04-11 01:25:00|24.55|24.39|24.56|24.4|24.56|24.4|24.51|24.35|5
1649640600000|2022-04-11 01:30:00|24.57|24.41|24.57|24.41|24.62|24.46|24.57|24.41|6
1649640900000|2022-04-11 01:35:00|24.58|24.42|24.67|24.51|24.67|24.51|24.58|24.42|35
1649641200000|2022-04-11 01:40:00|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|0
1649641500000|2022-04-11 01:45:00|24.67|24.51|24.73|24.57|24.78|24.62|24.67|24.51|49
1649641800000|2022-04-11 01:50:00|24.74|24.58|24.74|24.58|24.76|24.6|24.73|24.57|67
1649642100000|2022-04-11 01:55:00|24.76|24.6|24.74|24.58|24.79|24.63|24.74|24.58|4
1649642400000|2022-04-11 02:00:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|6
1649642700000|2022-04-11 02:05:00|24.78|24.62|24.76|24.6|24.79|24.63|24.74|24.58|40
1649643000000|2022-04-11 02:10:00|24.74|24.58|24.74|24.58|24.79|24.63|24.74|24.58|5
1649643300000|2022-04-11 02:15:00|24.79|24.63|24.91|24.75|24.92|24.76|24.74|24.58|130
1649643600000|2022-04-11 02:20:00|24.92|24.76|24.92|24.76|24.94|24.78|24.91|24.75|58
1649643900000|2022-04-11 02:25:00|24.91|24.75|24.91|24.75|24.92|24.76|24.91|24.75|11
1649644200000|2022-04-11 02:30:00|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|8
1649644500000|2022-04-11 02:35:00|||||||||12
1649644800000|2022-04-11 02:40:00|24.86|24.7|24.86|24.7|24.91|24.75|24.86|24.7|20
1649645100000|2022-04-11 02:45:00|24.9|24.74|24.91|24.75|24.91|24.75|24.86|24.7|10
1649645400000|2022-04-11 02:50:00|24.9|24.74|24.91|24.75|24.91|24.75|24.86|24.7|4
1649645700000|2022-04-11 02:55:00|24.92|24.76|24.91|24.75|24.92|24.76|24.91|24.75|8
1649646000000|2022-04-11 03:00:00|24.9|24.74|24.86|24.7|24.91|24.75|24.86|24.7|4
1649646300000|2022-04-11 03:05:00|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|16
1649646600000|2022-04-11 03:10:00|24.88|24.72|24.91|24.75|24.91|24.75|24.86|24.7|14
1649646900000|2022-04-11 03:15:00|24.89|24.73|24.91|24.75|24.91|24.75|24.89|24.73|0
1649647200000|2022-04-11 03:20:00|24.89|24.73|24.91|24.75|24.91|24.75|24.86|24.7|7
1649647500000|2022-04-11 03:25:00|24.92|24.76|24.92|24.76|24.96|24.8|24.91|24.75|2
1649647800000|2022-04-11 03:30:00|24.94|24.78|25.01|24.85|25.02|24.86|24.94|24.78|20
1649648100000|2022-04-11 03:35:00|||||||||27
1649648400000|2022-04-11 03:40:00|25.02|24.86|25.02|24.86|25.02|24.86|25.01|24.85|15
1649648700000|2022-04-11 03:45:00|25.01|24.85|24.99|24.83|25.01|24.85|24.97|24.81|2
1649649000000|2022-04-11 03:50:00|24.97|24.81|24.96|24.8|25.01|24.85|24.96|24.8|20
1649649300000|2022-04-11 03:55:00|24.94|24.78|24.96|24.8|24.96|24.8|24.91|24.75|22
1649649600000|2022-04-11 04:00:00|24.95|24.79|24.91|24.75|24.96|24.8|24.91|24.75|1
1649649900000|2022-04-11 04:05:00|24.9|24.74|24.9|24.74|24.91|24.75|24.9|24.74|3
1649651100000|2022-04-11 04:25:00|24.95|24.79|24.93|24.77|24.95|24.79|24.91|24.75|6
1649651400000|2022-04-11 04:30:00|24.95|24.79|24.96|24.8|24.96|24.8|24.95|24.79|14
1649652000000|2022-04-11 04:40:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|2
1649652600000|2022-04-11 04:50:00|24.96|24.8|24.96|24.8|24.96|24.8|24.95|24.79|0
1649652900000|2022-04-11 04:55:00|24.95|24.79|25.01|24.85|25.01|24.85|24.95|24.79|12
1649653200000|2022-04-11 05:00:00|25|24.84|24.96|24.8|25|24.84|24.96|24.8|3
1649653500000|2022-04-11 05:05:00|24.98|24.82|24.95|24.79|24.98|24.82|24.91|24.75|9
1649653800000|2022-04-11 05:10:00|24.96|24.8|24.96|24.8|24.96|24.8|24.95|24.79|0
1649654100000|2022-04-11 05:15:00|||||||||1
1649654400000|2022-04-11 05:20:00|24.95|24.79|25.06|24.9|25.06|24.9|24.95|24.79|8
1649654700000|2022-04-11 05:25:00|25.04|24.88|25.01|24.85|25.06|24.9|25.01|24.85|14
1649655000000|2022-04-11 05:30:00|24.98|24.82|25.01|24.85|25.01|24.85|24.95|24.79|25
1649655300000|2022-04-11 05:35:00|24.96|24.8|24.95|24.79|24.99|24.83|24.95|24.79|22
1649655600000|2022-04-11 05:40:00|24.91|24.75|24.95|24.79|24.95|24.79|24.91|24.75|1
1649655900000|2022-04-11 05:45:00|25|24.84|25|24.84|25.05|24.89|25|24.84|51
1649656200000|2022-04-11 05:50:00|25.01|24.85|24.95|24.79|25.01|24.85|24.95|24.79|4
1649656500000|2022-04-11 05:55:00|24.94|24.78|24.94|24.78|24.94|24.78|24.9|24.74|7
1649656800000|2022-04-11 06:00:00|24.9|24.74|24.87|24.71|24.92|24.76|24.85|24.69|26
1649657100000|2022-04-11 06:05:00|24.84|24.68|24.9|24.74|24.92|24.76|24.84|24.68|14
1649657400000|2022-04-11 06:10:00|24.94|24.78|24.84|24.68|24.95|24.79|24.84|24.68|11
1649657700000|2022-04-11 06:15:00|24.79|24.63|24.79|24.63|24.84|24.68|24.79|24.63|19
1649658000000|2022-04-11 06:20:00|24.8|24.64|24.74|24.58|24.84|24.68|24.74|24.58|18
1649658300000|2022-04-11 06:25:00|24.76|24.6|24.79|24.63|24.79|24.63|24.74|24.58|4
1649658600000|2022-04-11 06:30:00|24.78|24.62|24.79|24.63|24.79|24.63|24.76|24.6|2
1649658900000|2022-04-11 06:35:00|||||||||1
1649659200000|2022-04-11 06:40:00|24.8|24.64|24.79|24.63|24.84|24.68|24.79|24.63|12
1649659500000|2022-04-11 06:45:00|||||||||1
1649659800000|2022-04-11 06:50:00|24.82|24.66|24.84|24.68|24.84|24.68|24.82|24.66|4
1649660100000|2022-04-11 06:55:00|24.8|24.64|24.85|24.69|24.85|24.69|24.79|24.63|27
1649660400000|2022-04-11 07:00:00|24.84|24.68|24.74|24.58|24.85|24.69|24.69|24.53|76
1649660700000|2022-04-11 07:05:00|24.73|24.57|24.84|24.68|24.84|24.68|24.69|24.53|137
1649661000000|2022-04-11 07:10:00|24.85|24.69|25|24.84|25|24.84|24.84|24.68|115
1649661300000|2022-04-11 07:15:00|25.05|24.89|24.99|24.83|25.06|24.9|24.94|24.78|144
1649661600000|2022-04-11 07:20:00|24.97|24.81|24.83|24.67|24.99|24.83|24.83|24.67|22
1649661900000|2022-04-11 07:25:00|24.79|24.63|24.51|24.35|24.83|24.67|24.51|24.35|124
1649662200000|2022-04-11 07:30:00|24.53|24.37|24.56|24.4|24.64|24.48|24.51|24.35|211
1649662500000|2022-04-11 07:35:00|24.57|24.41|24.56|24.4|24.61|24.45|24.56|24.4|5
1649662800000|2022-04-11 07:40:00|24.57|24.41|24.59|24.43|24.61|24.45|24.57|24.41|5
1649663100000|2022-04-11 07:45:00|24.61|24.45|24.56|24.4|24.67|24.51|24.51|24.35|65
1649663400000|2022-04-11 07:50:00|24.57|24.41|24.61|24.45|24.62|24.46|24.56|24.4|19
1649663700000|2022-04-11 07:55:00|24.62|24.46|24.62|24.46|24.64|24.48|24.61|24.45|44
1649664000000|2022-04-11 08:00:00|24.61|24.45|24.72|24.56|24.72|24.56|24.57|24.41|69
1649664300000|2022-04-11 08:05:00|24.73|24.57|24.78|24.62|24.83|24.67|24.72|24.56|40
1649664600000|2022-04-11 08:10:00|24.8|24.64|24.85|24.69|24.87|24.71|24.77|24.61|52
1649664900000|2022-04-11 08:15:00|24.83|24.67|24.97|24.81|24.99|24.83|24.82|24.66|42
1649665200000|2022-04-11 08:20:00|24.99|24.83|25|24.84|25.05|24.89|24.94|24.78|42
1649665500000|2022-04-11 08:25:00|24.99|24.83|25.04|24.88|25.06|24.9|24.99|24.83|68
1649665800000|2022-04-11 08:30:00|25|24.84|24.99|24.83|25.09|24.93|24.99|24.83|102
1649666100000|2022-04-11 08:35:00|25|24.84|24.99|24.83|25|24.84|24.94|24.78|42
1649666400000|2022-04-11 08:40:00|24.97|24.81|24.95|24.79|25|24.84|24.95|24.79|22
1649666700000|2022-04-11 08:45:00|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|21
1649667000000|2022-04-11 08:50:00|24.95|24.79|24.93|24.77|24.99|24.83|24.89|24.73|35
1649667300000|2022-04-11 08:55:00|24.91|24.75|24.93|24.77|24.94|24.78|24.88|24.72|169
1649667600000|2022-04-11 09:00:00|24.91|24.75|24.88|24.72|24.93|24.77|24.88|24.72|46
1649667900000|2022-04-11 09:05:00|24.89|24.73|24.93|24.77|24.94|24.78|24.88|24.72|11
1649668200000|2022-04-11 09:10:00|24.89|24.73|24.94|24.78|24.94|24.78|24.88|24.72|3
1649668500000|2022-04-11 09:15:00|24.93|24.77|24.88|24.72|24.93|24.77|24.88|24.72|8
1649668800000|2022-04-11 09:20:00|24.89|24.73|24.84|24.68|24.89|24.73|24.83|24.67|11
1649669100000|2022-04-11 09:25:00|24.83|24.67|24.81|24.65|24.84|24.68|24.78|24.62|10
1649669400000|2022-04-11 09:30:00|24.83|24.67|24.81|24.65|24.84|24.68|24.81|24.65|11
1649669700000|2022-04-11 09:35:00|24.78|24.62|24.78|24.62|24.83|24.67|24.78|24.62|14
1649670000000|2022-04-11 09:40:00|24.8|24.64|24.78|24.62|24.83|24.67|24.78|24.62|1
1649670300000|2022-04-11 09:45:00|24.77|24.61|24.73|24.57|24.77|24.61|24.62|24.46|72
1649670600000|2022-04-11 09:50:00|24.72|24.56|24.68|24.52|24.73|24.57|24.68|24.52|4
1649670900000|2022-04-11 09:55:00|24.67|24.51|24.68|24.52|24.72|24.56|24.67|24.51|14
1649671200000|2022-04-11 10:00:00|24.67|24.51|24.67|24.51|24.67|24.51|24.62|24.46|10
1649671500000|2022-04-11 10:05:00|24.63|24.47|24.67|24.51|24.67|24.51|24.62|24.46|8
1649672100000|2022-04-11 10:15:00|24.63|24.47|24.62|24.46|24.67|24.51|24.61|24.45|22
1649672400000|2022-04-11 10:20:00|24.63|24.47|24.68|24.52|24.68|24.52|24.62|24.46|13
1649672700000|2022-04-11 10:25:00|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|3
1649673000000|2022-04-11 10:30:00|24.67|24.51|24.73|24.57|24.73|24.57|24.63|24.47|8
1649673300000|2022-04-11 10:35:00|24.68|24.52|24.72|24.56|24.73|24.57|24.68|24.52|9
1649673600000|2022-04-11 10:40:00|24.7|24.54|24.78|24.62|24.78|24.62|24.68|24.52|20
1649673900000|2022-04-11 10:45:00|24.73|24.57|24.68|24.52|24.78|24.62|24.68|24.52|9
1649674200000|2022-04-11 10:50:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|5
1649674500000|2022-04-11 10:55:00|24.65|24.49|24.61|24.45|24.67|24.51|24.61|24.45|51
1649674800000|2022-04-11 11:00:00|24.62|24.46|24.61|24.45|24.66|24.5|24.61|24.45|16
1649675100000|2022-04-11 11:05:00|24.59|24.43|24.64|24.48|24.66|24.5|24.56|24.4|51
1649675400000|2022-04-11 11:10:00|24.62|24.46|24.66|24.5|24.67|24.51|24.61|24.45|26
1649675700000|2022-04-11 11:15:00|24.67|24.51|24.72|24.56|24.72|24.56|24.66|24.5|35
1649676000000|2022-04-11 11:20:00|24.77|24.61|24.72|24.56|24.77|24.61|24.69|24.53|54
1649676300000|2022-04-11 11:25:00|24.75|24.59|24.71|24.55|24.75|24.59|24.71|24.55|35
1649676600000|2022-04-11 11:30:00|24.72|24.56|24.77|24.61|24.77|24.61|24.72|24.56|93
1649676900000|2022-04-11 11:35:00|24.78|24.62|24.83|24.67|24.83|24.67|24.77|24.61|29
1649677200000|2022-04-11 11:40:00|24.84|24.68|24.89|24.73|24.89|24.73|24.83|24.67|29
1649677500000|2022-04-11 11:45:00|24.88|24.72|24.84|24.68|24.89|24.73|24.84|24.68|42
1649677800000|2022-04-11 11:50:00|24.88|24.72|24.88|24.72|24.88|24.72|24.83|24.67|49
1649678100000|2022-04-11 11:55:00|24.86|24.7|24.89|24.73|24.91|24.75|24.83|24.67|52
1649678400000|2022-04-11 12:00:00|24.88|24.72|24.88|24.72|24.91|24.75|24.83|24.67|91
1649678700000|2022-04-11 12:05:00|24.89|24.73|24.95|24.79|24.97|24.81|24.88|24.72|53
1649679000000|2022-04-11 12:10:00|24.97|24.81|24.95|24.79|25.05|24.89|24.94|24.78|171
1649679300000|2022-04-11 12:15:00|24.97|24.81|24.99|24.83|25.02|24.86|24.94|24.78|42
1649679600000|2022-04-11 12:20:00|25|24.84|25.05|24.89|25.05|24.89|25|24.84|74
1649679900000|2022-04-11 12:25:00|25|24.84|25.05|24.89|25.05|24.89|24.99|24.83|24
1649680200000|2022-04-11 12:30:00|25.03|24.87|24.95|24.79|25.05|24.89|24.95|24.79|83
1649680500000|2022-04-11 12:35:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|74
1649680800000|2022-04-11 12:40:00|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|30
1649681100000|2022-04-11 12:45:00|24.89|24.73|24.89|24.73|24.94|24.78|24.88|24.72|165
1649681400000|2022-04-11 12:50:00|24.88|24.72|24.89|24.73|24.89|24.73|24.88|24.72|10
1649681700000|2022-04-11 12:55:00|24.88|24.72|24.89|24.73|24.89|24.73|24.84|24.68|15
1649682000000|2022-04-11 13:00:00|24.9|24.74|24.88|24.72|24.9|24.74|24.84|24.68|35
1649682300000|2022-04-11 13:05:00|24.89|24.73|24.96|24.8|24.96|24.8|24.88|24.72|48
1649682600000|2022-04-11 13:10:00|24.98|24.82|24.9|24.74|24.98|24.82|24.9|24.74|21
1649682900000|2022-04-11 13:15:00|24.89|24.73|24.9|24.74|24.9|24.74|24.85|24.69|46
1649683200000|2022-04-11 13:20:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|58
1649683500000|2022-04-11 13:25:00|24.91|24.75|24.95|24.79|24.96|24.8|24.87|24.71|54
1649683800000|2022-04-11 13:30:00|24.96|24.8|24.95|24.79|25.01|24.85|24.84|24.68|432
1649684100000|2022-04-11 13:35:00|24.96|24.8|25.03|24.87|25.03|24.87|24.66|24.5|925
1649684400000|2022-04-11 13:40:00|25.04|24.88|24.88|24.72|25.09|24.93|24.83|24.67|967
1649684700000|2022-04-11 13:45:00|24.87|24.71|24.99|24.83|25.09|24.93|24.87|24.71|769
1649685000000|2022-04-11 13:50:00|25.03|24.87|24.92|24.76|25.15|24.99|24.92|24.76|801
1649685300000|2022-04-11 13:55:00|24.91|24.75|24.93|24.77|25.03|24.87|24.9|24.74|558
1649685600000|2022-04-11 14:00:00|24.95|24.79|25.04|24.88|25.04|24.88|24.83|24.67|701
1649685900000|2022-04-11 14:05:00|25.01|24.85|24.94|24.78|25.09|24.93|24.88|24.72|511
1649686200000|2022-04-11 14:10:00|24.93|24.77|24.98|24.82|25.04|24.88|24.83|24.67|527
1649686500000|2022-04-11 14:15:00|24.99|24.83|25.09|24.93|25.09|24.93|24.87|24.71|571
1649686800000|2022-04-11 14:20:00|25.04|24.88|25.09|24.93|25.09|24.93|25.01|24.85|332
1649687100000|2022-04-11 14:25:00|25.11|24.95|25.2|25.04|25.25|25.09|25.09|24.93|569
1649687400000|2022-04-11 14:30:00|25.25|25.09|25.05|24.89|25.25|25.09|25.05|24.89|537
1649687700000|2022-04-11 14:35:00|25.06|24.9|25.16|25|25.21|25.05|25.05|24.89|451
1649688000000|2022-04-11 14:40:00|25.21|25.05|25.27|25.11|25.32|25.16|25.16|25|403
1649688300000|2022-04-11 14:45:00|25.26|25.1|25.26|25.1|25.32|25.16|25.21|25.05|457
1649688600000|2022-04-11 14:50:00|25.27|25.11|25.19|25.03|25.27|25.11|25.15|24.99|735
1649688900000|2022-04-11 14:55:00|25.23|25.07|25.24|25.08|25.28|25.12|25.18|25.02|583
1649689200000|2022-04-11 15:00:00|25.25|25.09|25.24|25.08|25.29|25.13|25.18|25.02|537
1649689500000|2022-04-11 15:05:00|25.25|25.09|25.3|25.14|25.35|25.19|25.24|25.08|399
1649689800000|2022-04-11 15:10:00|25.34|25.18|25.39|25.23|25.4|25.24|25.29|25.13|575
1649690100000|2022-04-11 15:15:00|25.4|25.24|25.39|25.23|25.4|25.24|25.34|25.18|499
1649690400000|2022-04-11 15:20:00|25.4|25.24|25.4|25.24|25.41|25.25|25.35|25.19|248
1649690700000|2022-04-11 15:25:00|25.41|25.25|25.35|25.19|25.41|25.25|25.35|25.19|223
1649691000000|2022-04-11 15:30:00|25.36|25.2|25.28|25.12|25.4|25.24|25.28|25.12|504
1649691300000|2022-04-11 15:35:00|25.29|25.13|25.38|25.22|25.39|25.23|25.28|25.12|205
1649691600000|2022-04-11 15:40:00|25.34|25.18|25.29|25.13|25.38|25.22|25.29|25.13|130
1649691900000|2022-04-11 15:45:00|25.24|25.08|25.25|25.09|25.3|25.14|25.24|25.08|212
1649692200000|2022-04-11 15:50:00|25.24|25.08|25.2|25.04|25.3|25.14|25.2|25.04|570
1649692500000|2022-04-11 15:55:00|25.25|25.09|25.25|25.09|25.3|25.14|25.2|25.04|209
1649692800000|2022-04-11 16:00:00|25.29|25.13|25.3|25.14|25.31|25.15|25.25|25.09|133
1649693100000|2022-04-11 16:05:00|25.28|25.12|25.2|25.04|25.3|25.14|25.2|25.04|81
1649693400000|2022-04-11 16:10:00|25.19|25.03|25.3|25.14|25.31|25.15|25.19|25.03|106
1649693700000|2022-04-11 16:15:00|25.31|25.15|25.26|25.1|25.31|25.15|25.25|25.09|177
1649694000000|2022-04-11 16:20:00|25.25|25.09|25.26|25.1|25.3|25.14|25.25|25.09|115
1649694300000|2022-04-11 16:25:00|25.28|25.12|25.27|25.11|25.31|25.15|25.26|25.1|114
1649694600000|2022-04-11 16:30:00|25.31|25.15|25.34|25.18|25.37|25.21|25.27|25.11|163
1649694900000|2022-04-11 16:35:00|25.32|25.16|25.36|25.2|25.37|25.21|25.32|25.16|129
1649695200000|2022-04-11 16:40:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|223
1649695500000|2022-04-11 16:45:00|25.36|25.2|25.3|25.14|25.37|25.21|25.3|25.14|222
1649695800000|2022-04-11 16:50:00|25.31|25.15|25.36|25.2|25.37|25.21|25.26|25.1|151
1649696100000|2022-04-11 16:55:00|25.32|25.16|25.27|25.11|25.36|25.2|25.26|25.1|363
1649696400000|2022-04-11 17:00:00|25.29|25.13|25.1|24.94|25.29|25.13|25.09|24.93|223
1649696700000|2022-04-11 17:05:00|25.09|24.93|25.16|25|25.16|25|25.05|24.89|288
1649697000000|2022-04-11 17:10:00|25.15|24.99|25.1|24.94|25.16|25|25.09|24.93|159
1649697300000|2022-04-11 17:15:00|25.15|24.99|25.21|25.05|25.21|25.05|25.1|24.94|184
1649697600000|2022-04-11 17:20:00|25.2|25.04|25.27|25.11|25.32|25.16|25.16|25|210
1649697900000|2022-04-11 17:25:00|25.26|25.1|25.31|25.15|25.32|25.16|25.26|25.1|170
1649698200000|2022-04-11 17:30:00|25.27|25.11|25.21|25.05|25.27|25.11|25.21|25.05|182
1649698500000|2022-04-11 17:35:00|25.2|25.04|25.26|25.1|25.32|25.16|25.16|25|206
1649698800000|2022-04-11 17:40:00|25.27|25.11|25.23|25.07|25.27|25.11|25.21|25.05|202
1649699100000|2022-04-11 17:45:00|25.22|25.06|25.23|25.07|25.27|25.11|25.21|25.05|188
1649699400000|2022-04-11 17:50:00|25.27|25.11|25.22|25.06|25.27|25.11|25.21|25.05|140
1649699700000|2022-04-11 17:55:00|25.23|25.07|25.17|25.01|25.27|25.11|25.16|25|175
1649700000000|2022-04-11 18:00:00|25.16|25|25.22|25.06|25.25|25.09|25.16|25|193
1649700300000|2022-04-11 18:05:00|25.24|25.08|25.12|24.96|25.24|25.08|25.12|24.96|270
1649700600000|2022-04-11 18:10:00|25.13|24.97|25.29|25.13|25.29|25.13|25.12|24.96|235
1649700900000|2022-04-11 18:15:00|25.33|25.17|25.35|25.19|25.37|25.21|25.29|25.13|255
1649701200000|2022-04-11 18:20:00|25.34|25.18|25.4|25.24|25.4|25.24|25.34|25.18|199
1649701500000|2022-04-11 18:25:00|25.39|25.23|25.4|25.24|25.4|25.24|25.35|25.19|353
1649701800000|2022-04-11 18:30:00|25.41|25.25|25.3|25.14|25.46|25.3|25.3|25.14|421
1649702100000|2022-04-11 18:35:00|25.34|25.18|25.3|25.14|25.4|25.24|25.3|25.14|262
1649702400000|2022-04-11 18:40:00|25.29|25.13|25.34|25.18|25.35|25.19|25.29|25.13|200
1649702700000|2022-04-11 18:45:00|25.3|25.14|25.19|25.03|25.35|25.19|25.19|25.03|274
1649703000000|2022-04-11 18:50:00|25.18|25.02|25.13|24.97|25.19|25.03|25.12|24.96|170
1649703300000|2022-04-11 18:55:00|25.12|24.96|25.08|24.92|25.13|24.97|25.07|24.91|282
1649703600000|2022-04-11 19:00:00|25.07|24.91|25.13|24.97|25.13|24.97|24.97|24.81|451
1649703900000|2022-04-11 19:05:00|25.14|24.98|25.12|24.96|25.19|25.03|25.08|24.92|293
1649704200000|2022-04-11 19:10:00|25.1|24.94|25.18|25.02|25.18|25.02|25.07|24.91|258
1649704500000|2022-04-11 19:15:00|25.23|25.07|25.24|25.08|25.28|25.12|25.18|25.02|287
1649704800000|2022-04-11 19:20:00|25.26|25.1|25.29|25.13|25.3|25.14|25.24|25.08|267
1649705100000|2022-04-11 19:25:00|25.3|25.14|25.4|25.24|25.41|25.25|25.29|25.13|275
1649705400000|2022-04-11 19:30:00|25.41|25.25|25.51|25.35|25.51|25.35|25.36|25.2|229
1649705700000|2022-04-11 19:35:00|25.52|25.36|25.47|25.31|25.53|25.37|25.46|25.3|331
1649706000000|2022-04-11 19:40:00|25.46|25.3|25.57|25.41|25.59|25.43|25.41|25.25|642
1649706300000|2022-04-11 19:45:00|25.58|25.42|25.67|25.51|25.68|25.52|25.57|25.41|597
1649706600000|2022-04-11 19:50:00|25.68|25.52|25.73|25.57|25.73|25.57|25.57|25.41|807
1649706900000|2022-04-11 19:55:00|25.78|25.62|25.77|25.61|25.79|25.63|25.72|25.56|2183
1649707200000|2022-04-11 20:00:00|25.72|25.56|25.79|25.63|25.79|25.63|25.72|25.56|416
1649707500000|2022-04-11 20:05:00|25.78|25.62|25.73|25.57|25.79|25.63|25.73|25.57|195
1649707800000|2022-04-11 20:10:00|25.68|25.52|25.74|25.58|25.75|25.59|25.68|25.52|706
1649709000000|2022-04-11 20:30:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|51
1649709300000|2022-04-11 20:35:00|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|16
1649709600000|2022-04-11 20:40:00|||||||||1
1649709900000|2022-04-11 20:45:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|10
1649710200000|2022-04-11 20:50:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|4
1649710500000|2022-04-11 20:55:00|||||||||43
1649714400000|2022-04-11 22:00:00|25.79|25.54|25.78|25.62|25.79|25.62|25.73|25.54|8
1649714700000|2022-04-11 22:05:00|25.77|25.61|25.78|25.62|25.78|25.62|25.77|25.61|21
1649715000000|2022-04-11 22:10:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|116
1649715300000|2022-04-11 22:15:00|||||||||1
1649715600000|2022-04-11 22:20:00|25.75|25.59|25.76|25.6|25.76|25.6|25.75|25.59|36
1649715900000|2022-04-11 22:25:00|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|59
1649716200000|2022-04-11 22:30:00|25.78|25.62|25.78|25.62|25.78|25.62|25.76|25.6|0
1649717100000|2022-04-11 22:45:00|25.74|25.58|25.76|25.6|25.76|25.6|25.74|25.58|1
1649717700000|2022-04-11 22:55:00|25.74|25.58|25.73|25.57|25.74|25.58|25.73|25.57|20
1649718000000|2022-04-11 23:00:00|25.74|25.58|25.78|25.62|25.78|25.62|25.74|25.58|1
1649718300000|2022-04-11 23:05:00|||||||||1
1649718600000|2022-04-11 23:10:00|||||||||1
1649718900000|2022-04-11 23:15:00|||||||||3
1649719200000|2022-04-11 23:20:00|25.79|25.63|25.79|25.63|25.83|25.67|25.78|25.62|17
1649719500000|2022-04-11 23:25:00|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|2
1649719800000|2022-04-11 23:30:00|25.78|25.62|25.79|25.63|25.79|25.63|25.78|25.62|2
1649720100000|2022-04-11 23:35:00|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|3
1649720700000|2022-04-11 23:45:00|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|46
1649721000000|2022-04-11 23:50:00|25.83|25.67|25.84|25.68|25.84|25.68|25.83|25.67|3
1649721300000|2022-04-11 23:55:00|25.85|25.69|25.84|25.68|25.89|25.73|25.84|25.68|13
1649721600000|2022-04-12 00:00:00|25.82|25.66|25.84|25.68|25.84|25.68|25.79|25.63|35
1649721900000|2022-04-12 00:05:00|25.82|25.66|25.84|25.68|25.89|25.73|25.82|25.66|9
1649722200000|2022-04-12 00:10:00|25.86|25.7|25.85|25.69|25.89|25.73|25.84|25.68|7
1649722500000|2022-04-12 00:15:00|25.84|25.68|25.83|25.67|25.87|25.71|25.78|25.62|72
1649722800000|2022-04-12 00:20:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|13
1649723100000|2022-04-12 00:25:00|25.78|25.62|25.79|25.63|25.79|25.63|25.74|25.58|66
1649723400000|2022-04-12 00:30:00|25.78|25.62|25.79|25.63|25.79|25.63|25.74|25.58|10
1649723700000|2022-04-12 00:35:00|25.78|25.62|25.79|25.63|25.79|25.63|25.74|25.58|5
1649724000000|2022-04-12 00:40:00|25.8|25.64|25.8|25.64|25.8|25.64|25.79|25.63|38
1649724300000|2022-04-12 00:45:00|25.84|25.68|25.9|25.74|25.9|25.74|25.84|25.68|77
1649724600000|2022-04-12 00:50:00|25.91|25.75|25.95|25.79|25.95|25.79|25.9|25.74|14
1649724900000|2022-04-12 00:55:00|25.96|25.8|26.04|25.88|26.06|25.9|25.95|25.79|36
1649725200000|2022-04-12 01:00:00|26.06|25.9|26.02|25.86|26.06|25.9|26.01|25.85|19
1649725500000|2022-04-12 01:05:00|26.04|25.88|26.02|25.86|26.06|25.9|26.01|25.85|22
1649725800000|2022-04-12 01:10:00|26.06|25.9|26.02|25.86|26.06|25.9|26.02|25.86|1
1649726100000|2022-04-12 01:15:00|26.01|25.85|26.02|25.86|26.02|25.86|26.01|25.85|13
1649726400000|2022-04-12 01:20:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|24
1649726700000|2022-04-12 01:25:00|26.12|25.96|26.12|25.96|26.12|25.96|26.07|25.91|24
1649727000000|2022-04-12 01:30:00|26.08|25.92|26.07|25.91|26.12|25.96|26.07|25.91|15
1649727300000|2022-04-12 01:35:00|26.09|25.93|26.12|25.96|26.12|25.96|26.02|25.86|13
1649727600000|2022-04-12 01:40:00|26.1|25.94|26.13|25.97|26.13|25.97|26.08|25.92|43
1649727900000|2022-04-12 01:45:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|12
1649728200000|2022-04-12 01:50:00|26.18|26.02|26.18|26.02|26.18|26.02|26.13|25.97|69
1649728800000|2022-04-12 02:00:00|26.14|25.98|26.18|26.02|26.18|26.02|26.14|25.98|14
1649729100000|2022-04-12 02:05:00|26.15|25.99|26.15|25.99|26.18|26.02|26.13|25.97|23
1649729400000|2022-04-12 02:10:00|26.13|25.97|26.13|25.97|26.15|25.99|26.13|25.97|0
1649729700000|2022-04-12 02:15:00|26.15|25.99|26.18|26.02|26.18|26.02|26.13|25.97|17
1649730000000|2022-04-12 02:20:00|26.17|26.01|26.18|26.02|26.18|26.02|26.13|25.97|16
1649730300000|2022-04-12 02:25:00|26.13|25.97|26.16|26|26.17|26.01|26.13|25.97|11
1649730600000|2022-04-12 02:30:00|26.13|25.97|26.12|25.96|26.16|26|26.08|25.92|8
1649730900000|2022-04-12 02:35:00|26.13|25.97|26.13|25.97|26.13|25.97|26.12|25.96|3
1649731200000|2022-04-12 02:40:00|26.12|25.96|26.13|25.97|26.13|25.97|26.12|25.96|6
1649731500000|2022-04-12 02:45:00|26.12|25.96|26.12|25.96|26.13|25.97|26.12|25.96|9
1649731800000|2022-04-12 02:50:00|||||||||16
1649732400000|2022-04-12 03:00:00|26.1|25.94|26.13|25.97|26.13|25.97|26.07|25.91|11
1649732700000|2022-04-12 03:05:00|||||||||1
1649733300000|2022-04-12 03:15:00|26.1|25.94|26.16|26|26.18|26.02|26.1|25.94|52
1649733600000|2022-04-12 03:20:00|26.18|26.02|26.13|25.97|26.18|26.02|26.13|25.97|17
1649734200000|2022-04-12 03:30:00|26.14|25.98|26.14|25.98|26.14|25.98|26.13|25.97|5
1649734500000|2022-04-12 03:35:00|26.16|26|26.14|25.98|26.18|26.02|26.13|25.97|27
1649735100000|2022-04-12 03:45:00|||||||||1
1649735700000|2022-04-12 03:55:00|26.18|26.02|26.14|25.98|26.19|26.03|26.14|25.98|6
1649736000000|2022-04-12 04:00:00|26.18|26.02|26.14|25.98|26.18|26.02|26.14|25.98|1
1649736300000|2022-04-12 04:05:00|26.16|26|26.19|26.03|26.19|26.03|26.16|26|0
1649736600000|2022-04-12 04:10:00|26.18|26.02|26.18|26.02|26.19|26.03|26.14|25.98|9
1649736900000|2022-04-12 04:15:00|26.16|26|26.14|25.98|26.18|26.02|26.14|25.98|0
1649737500000|2022-04-12 04:25:00|26.16|26|26.24|26.08|26.24|26.08|26.14|25.98|20
1649737800000|2022-04-12 04:30:00|26.22|26.06|26.21|26.05|26.24|26.08|26.19|26.03|17
1649738100000|2022-04-12 04:35:00|26.19|26.03|26.19|26.03|26.24|26.08|26.19|26.03|10
1649738400000|2022-04-12 04:40:00|26.2|26.04|26.24|26.08|26.24|26.08|26.19|26.03|3
1649738700000|2022-04-12 04:45:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|2
1649739000000|2022-04-12 04:50:00|26.22|26.06|26.24|26.08|26.24|26.08|26.2|26.04|8
1649739600000|2022-04-12 05:00:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|19
1649739900000|2022-04-12 05:05:00|26.2|26.04|26.19|26.03|26.22|26.06|26.19|26.03|20
1649740200000|2022-04-12 05:10:00|26.14|25.98|26.14|25.98|26.19|26.03|26.14|25.98|11
1649740500000|2022-04-12 05:15:00|26.13|25.97|26.03|25.87|26.13|25.97|26.03|25.87|23
1649740800000|2022-04-12 05:20:00|26.05|25.89|26.13|25.97|26.13|25.97|26.03|25.87|30
1649741100000|2022-04-12 05:25:00|||||||||4
1649741400000|2022-04-12 05:30:00|26.09|25.93|26.13|25.97|26.13|25.97|26.08|25.92|5
1649741700000|2022-04-12 05:35:00|26.11|25.95|26.08|25.92|26.14|25.98|26.08|25.92|7
1649742000000|2022-04-12 05:40:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|3
1649742300000|2022-04-12 05:45:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|4
1649742600000|2022-04-12 05:50:00|26.04|25.88|26.08|25.92|26.08|25.92|26.03|25.87|6
1649742900000|2022-04-12 05:55:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|9
1649743200000|2022-04-12 06:00:00|26.09|25.93|26.14|25.98|26.19|26.03|26.03|25.87|22
1649743500000|2022-04-12 06:05:00|26.13|25.97|26.08|25.92|26.14|25.98|26.08|25.92|11
1649743800000|2022-04-12 06:10:00|26.07|25.91|26.08|25.92|26.09|25.93|26.03|25.87|19
1649744100000|2022-04-12 06:15:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|0
1649744400000|2022-04-12 06:20:00|26.09|25.93|26.08|25.92|26.09|25.93|26.08|25.92|12
1649744700000|2022-04-12 06:25:00|||||||||1
1649745000000|2022-04-12 06:30:00|||||||||1
1649745300000|2022-04-12 06:35:00|26.03|25.87|25.95|25.79|26.05|25.89|25.92|25.76|66
1649745600000|2022-04-12 06:40:00|25.97|25.81|26.02|25.86|26.02|25.86|25.92|25.76|28
1649745900000|2022-04-12 06:45:00|26.03|25.87|26.03|25.87|26.08|25.92|26.02|25.86|31
1649746200000|2022-04-12 06:50:00|26.07|25.91|26.03|25.87|26.07|25.91|26.03|25.87|1
1649746500000|2022-04-12 06:55:00|26.08|25.92|26|25.84|26.08|25.92|26|25.84|47
1649746800000|2022-04-12 07:00:00|26.02|25.86|26.13|25.97|26.13|25.97|25.97|25.81|31
1649747100000|2022-04-12 07:05:00|26.14|25.98|26.18|26.02|26.19|26.03|26.08|25.92|99
1649747400000|2022-04-12 07:10:00|26.19|26.03|26.13|25.97|26.19|26.03|26.08|25.92|92
1649747700000|2022-04-12 07:15:00|26.14|25.98|26.24|26.08|26.29|26.13|26.14|25.98|70
1649748000000|2022-04-12 07:20:00|26.23|26.07|26.19|26.03|26.3|26.14|26.18|26.02|60
1649748300000|2022-04-12 07:25:00|26.18|26.02|26.13|25.97|26.19|26.03|26.13|25.97|94
1649748600000|2022-04-12 07:30:00|26.15|25.99|26.19|26.03|26.24|26.08|26.13|25.97|148
1649748900000|2022-04-12 07:35:00|26.18|26.02|26.23|26.07|26.24|26.08|26.18|26.02|84
1649749200000|2022-04-12 07:40:00|26.24|26.08|26.29|26.13|26.3|26.14|26.23|26.07|59
1649749500000|2022-04-12 07:45:00|26.3|26.14|26.18|26.02|26.3|26.14|26.18|26.02|22
1649749800000|2022-04-12 07:50:00|26.19|26.03|26.14|25.98|26.23|26.07|26.13|25.97|43
1649750100000|2022-04-12 07:55:00|26.13|25.97|26.12|25.96|26.17|26.01|26.11|25.95|267
1649750400000|2022-04-12 08:00:00|26.15|25.99|26.17|26.01|26.17|26.01|26.07|25.91|66
1649750700000|2022-04-12 08:05:00|26.15|25.99|26.12|25.96|26.18|26.02|26.12|25.96|39
1649751000000|2022-04-12 08:10:00|26.1|25.94|26.07|25.91|26.13|25.97|26.07|25.91|27
1649751300000|2022-04-12 08:15:00|26.02|25.86|26.03|25.87|26.03|25.87|25.97|25.81|100
1649751600000|2022-04-12 08:20:00|26.02|25.86|25.97|25.81|26.02|25.86|25.97|25.81|18
1649751900000|2022-04-12 08:25:00|25.99|25.83|25.97|25.81|26.03|25.87|25.97|25.81|17
1649752200000|2022-04-12 08:30:00|26.01|25.85|25.91|25.75|26.02|25.86|25.86|25.7|131
1649752500000|2022-04-12 08:35:00|25.9|25.74|25.85|25.69|25.9|25.74|25.8|25.64|37
1649752800000|2022-04-12 08:40:00|25.83|25.67|25.85|25.69|25.85|25.69|25.8|25.64|28
1649753100000|2022-04-12 08:45:00|25.83|25.67|25.79|25.63|25.85|25.69|25.74|25.58|108
1649753400000|2022-04-12 08:50:00|25.75|25.59|25.75|25.59|25.77|25.61|25.69|25.53|75
1649753700000|2022-04-12 08:55:00|25.74|25.58|25.8|25.64|25.8|25.64|25.74|25.58|45
1649754000000|2022-04-12 09:00:00|25.81|25.65|25.8|25.64|25.81|25.65|25.75|25.59|80
1649754300000|2022-04-12 09:05:00|25.78|25.62|25.75|25.59|25.8|25.64|25.7|25.54|22
1649754600000|2022-04-12 09:10:00|25.8|25.64|25.85|25.69|25.85|25.69|25.77|25.61|1
1649754900000|2022-04-12 09:15:00|25.81|25.65|25.8|25.64|25.86|25.7|25.8|25.64|29
1649755200000|2022-04-12 09:20:00|25.81|25.65|25.83|25.67|25.88|25.72|25.81|25.65|15
1649755500000|2022-04-12 09:25:00|25.81|25.65|25.8|25.64|25.86|25.7|25.8|25.64|7
1649755800000|2022-04-12 09:30:00|25.81|25.65|25.8|25.64|25.81|25.65|25.75|25.59|28
1649756100000|2022-04-12 09:35:00|25.81|25.65|25.75|25.59|25.81|25.65|25.75|25.59|8
1649756400000|2022-04-12 09:40:00|25.76|25.6|25.75|25.59|25.76|25.6|25.75|25.59|4
1649756700000|2022-04-12 09:45:00|25.71|25.55|25.81|25.65|25.81|25.65|25.71|25.55|32
1649757000000|2022-04-12 09:50:00|25.8|25.64|25.75|25.59|25.81|25.65|25.75|25.59|25
1649757300000|2022-04-12 09:55:00|25.8|25.64|25.81|25.65|25.81|25.65|25.75|25.59|28
1649757600000|2022-04-12 10:00:00|25.8|25.64|25.75|25.59|25.81|25.65|25.75|25.59|10
1649757900000|2022-04-12 10:05:00|25.76|25.6|25.75|25.59|25.8|25.64|25.75|25.59|7
1649758200000|2022-04-12 10:10:00|25.8|25.64|25.8|25.64|25.8|25.64|25.74|25.58|68
1649758500000|2022-04-12 10:15:00|25.81|25.65|25.81|25.65|25.81|25.65|25.8|25.64|7
1649758800000|2022-04-12 10:20:00|25.85|25.69|25.81|25.65|25.85|25.69|25.8|25.64|8
1649759100000|2022-04-12 10:25:00|25.85|25.69|25.79|25.63|25.85|25.69|25.79|25.63|23
1649759400000|2022-04-12 10:30:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|6
1649759700000|2022-04-12 10:35:00|25.75|25.59|25.74|25.58|25.75|25.59|25.74|25.58|25
1649760000000|2022-04-12 10:40:00|25.75|25.59|25.74|25.58|25.79|25.63|25.74|25.58|50
1649760300000|2022-04-12 10:45:00|25.75|25.59|25.75|25.59|25.77|25.61|25.74|25.58|46
1649760600000|2022-04-12 10:50:00|25.74|25.58|25.74|25.58|25.75|25.59|25.74|25.58|6
1649760900000|2022-04-12 10:55:00|25.75|25.59|25.79|25.63|25.79|25.63|25.75|25.59|6
1649761200000|2022-04-12 11:00:00|25.75|25.59|25.8|25.64|25.8|25.64|25.75|25.59|2
1649761500000|2022-04-12 11:05:00|25.79|25.63|25.85|25.69|25.85|25.69|25.79|25.63|9
1649761800000|2022-04-12 11:10:00|25.86|25.7|25.85|25.69|25.86|25.7|25.85|25.69|22
1649762100000|2022-04-12 11:15:00|25.86|25.7|25.85|25.69|25.9|25.74|25.85|25.69|13
1649762400000|2022-04-12 11:20:00|25.82|25.66|25.85|25.69|25.85|25.69|25.8|25.64|21
1649762700000|2022-04-12 11:25:00|25.84|25.68|25.79|25.63|25.85|25.69|25.79|25.63|10
1649763000000|2022-04-12 11:30:00|25.8|25.64|25.75|25.59|25.8|25.64|25.74|25.58|35
1649763300000|2022-04-12 11:35:00|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|14
1649763600000|2022-04-12 11:40:00|25.76|25.6|25.73|25.57|25.79|25.63|25.69|25.53|65
1649763900000|2022-04-12 11:45:00|25.71|25.55|25.63|25.47|25.73|25.57|25.62|25.46|90
1649764200000|2022-04-12 11:50:00|25.65|25.49|25.63|25.47|25.65|25.49|25.59|25.43|42
1649764500000|2022-04-12 11:55:00|25.64|25.48|25.63|25.47|25.67|25.51|25.58|25.42|65
1649764800000|2022-04-12 12:00:00|25.67|25.51|25.73|25.57|25.78|25.62|25.65|25.49|117
1649765100000|2022-04-12 12:05:00|25.72|25.56|25.71|25.55|25.77|25.61|25.66|25.5|143
1649765400000|2022-04-12 12:10:00|25.69|25.53|25.8|25.64|25.8|25.64|25.66|25.5|23
1649765700000|2022-04-12 12:15:00|25.78|25.62|25.76|25.6|25.81|25.65|25.76|25.6|101
1649766000000|2022-04-12 12:20:00|25.78|25.62|25.76|25.6|25.81|25.65|25.76|25.6|20
1649766300000|2022-04-12 12:25:00|25.77|25.61|25.81|25.65|25.81|25.65|25.76|25.6|124
1649766600000|2022-04-12 12:30:00|25.79|25.63|25.31|25.15|25.79|25.63|25.27|25.11|1013
1649766900000|2022-04-12 12:35:00|25.32|25.16|25.32|25.16|25.41|25.25|25.31|25.15|154
1649767200000|2022-04-12 12:40:00|25.33|25.17|25.17|25.01|25.33|25.17|25.16|25|119
1649767500000|2022-04-12 12:45:00|25.16|25|25.05|24.89|25.17|25.01|25.05|24.89|193
1649767800000|2022-04-12 12:50:00|25.06|24.9|25|24.84|25.11|24.95|25|24.84|237
1649768100000|2022-04-12 12:55:00|24.99|24.83|24.95|24.79|25|24.84|24.88|24.72|302
1649768400000|2022-04-12 13:00:00|24.91|24.75|24.96|24.8|25|24.84|24.9|24.74|134
1649768700000|2022-04-12 13:05:00|24.93|24.77|25.12|24.96|25.13|24.97|24.91|24.75|155
1649769000000|2022-04-12 13:10:00|25.09|24.93|25.13|24.97|25.17|25.01|25.09|24.93|101
1649769300000|2022-04-12 13:15:00|25.12|24.96|25.12|24.96|25.13|24.97|25.06|24.9|119
1649769600000|2022-04-12 13:20:00|25.13|24.97|25.19|25.03|25.23|25.07|25.12|24.96|107
1649769900000|2022-04-12 13:25:00|25.21|25.05|25.21|25.05|25.24|25.08|25.13|24.97|77
1649770200000|2022-04-12 13:30:00|25.19|25.03|25.34|25.18|25.4|25.24|25.19|25.03|603
1649770500000|2022-04-12 13:35:00|25.3|25.14|25.24|25.08|25.4|25.24|25.19|25.03|501
1649770800000|2022-04-12 13:40:00|25.23|25.07|25.19|25.03|25.39|25.23|25.18|25.02|547
1649771100000|2022-04-12 13:45:00|25.18|25.02|25.05|24.89|25.19|25.03|24.99|24.83|444
1649771400000|2022-04-12 13:50:00|25.04|24.88|24.77|24.61|25.05|24.89|24.76|24.6|645
1649771700000|2022-04-12 13:55:00|24.81|24.65|24.78|24.62|24.87|24.71|24.77|24.61|418
1649772000000|2022-04-12 14:00:00|24.77|24.61|24.77|24.61|24.88|24.72|24.72|24.56|475
1649772300000|2022-04-12 14:05:00|24.79|24.63|24.92|24.76|24.92|24.76|24.76|24.6|508
1649772600000|2022-04-12 14:10:00|24.91|24.75|24.82|24.66|24.92|24.76|24.82|24.66|401
1649772900000|2022-04-12 14:15:00|24.84|24.68|24.93|24.77|24.98|24.82|24.77|24.61|497
1649773200000|2022-04-12 14:20:00|24.94|24.78|24.93|24.77|24.98|24.82|24.82|24.66|360
1649773500000|2022-04-12 14:25:00|24.92|24.76|25|24.84|25.04|24.88|24.88|24.72|314
1649773800000|2022-04-12 14:30:00|25.04|24.88|24.93|24.77|25.05|24.89|24.93|24.77|334
1649774100000|2022-04-12 14:35:00|24.98|24.82|25.08|24.92|25.09|24.93|24.88|24.72|322
1649774400000|2022-04-12 14:40:00|25.06|24.9|25.09|24.93|25.1|24.94|25.04|24.88|355
1649774700000|2022-04-12 14:45:00|25.1|24.94|25.15|24.99|25.15|24.99|25.04|24.88|244
1649775000000|2022-04-12 14:50:00|25.2|25.04|25.16|25|25.26|25.1|25.15|24.99|282
1649775300000|2022-04-12 14:55:00|25.2|25.04|25.17|25.01|25.22|25.06|25.16|25|416
1649775600000|2022-04-12 15:00:00|25.19|25.03|25.09|24.93|25.27|25.11|25.07|24.91|302
1649775900000|2022-04-12 15:05:00|25.06|24.9|25.12|24.96|25.22|25.06|25.06|24.9|398
1649776200000|2022-04-12 15:10:00|25.08|24.92|25.01|24.85|25.12|24.96|25.01|24.85|237
1649776500000|2022-04-12 15:15:00|24.96|24.8|24.96|24.8|25.06|24.9|24.96|24.8|178
1649776800000|2022-04-12 15:20:00|24.92|24.76|24.91|24.75|24.96|24.8|24.86|24.7|151
1649777100000|2022-04-12 15:25:00|24.89|24.73|24.8|24.64|24.89|24.73|24.75|24.59|275
1649777400000|2022-04-12 15:30:00|24.76|24.6|24.65|24.49|24.76|24.6|24.65|24.49|411
1649777700000|2022-04-12 15:35:00|24.6|24.44|24.7|24.54|24.71|24.55|24.6|24.44|512
1649778000000|2022-04-12 15:40:00|24.71|24.55|24.68|24.52|24.71|24.55|24.65|24.49|181
1649778300000|2022-04-12 15:45:00|24.66|24.5|24.7|24.54|24.71|24.55|24.65|24.49|166
1649778600000|2022-04-12 15:50:00|24.71|24.55|24.65|24.49|24.75|24.59|24.63|24.47|254
1649778900000|2022-04-12 15:55:00|24.61|24.45|24.71|24.55|24.71|24.55|24.6|24.44|122
1649779200000|2022-04-12 16:00:00|24.72|24.56|24.72|24.56|24.77|24.61|24.71|24.55|118
1649779500000|2022-04-12 16:05:00|24.76|24.6|24.82|24.66|24.87|24.71|24.72|24.56|136
1649779800000|2022-04-12 16:10:00|24.87|24.71|24.82|24.66|24.87|24.71|24.82|24.66|243
1649780100000|2022-04-12 16:15:00|24.87|24.71|24.77|24.61|24.87|24.71|24.71|24.55|284
1649780400000|2022-04-12 16:20:00|24.78|24.62|24.92|24.76|24.93|24.77|24.78|24.62|176
1649780700000|2022-04-12 16:25:00|24.93|24.77|24.99|24.83|25.04|24.88|24.93|24.77|339
1649781000000|2022-04-12 16:30:00|25.04|24.88|24.99|24.83|25.04|24.88|24.94|24.78|441
1649781300000|2022-04-12 16:35:00|25.04|24.88|24.93|24.77|25.04|24.88|24.93|24.77|168
1649781600000|2022-04-12 16:40:00|24.97|24.81|24.93|24.77|24.99|24.83|24.92|24.76|325
1649781900000|2022-04-12 16:45:00|24.97|24.81|24.97|24.81|25.04|24.88|24.93|24.77|283
1649782200000|2022-04-12 16:50:00|24.93|24.77|24.92|24.76|24.93|24.77|24.86|24.7|246
1649782500000|2022-04-12 16:55:00|24.91|24.75|24.91|24.75|24.97|24.81|24.87|24.71|217
1649782800000|2022-04-12 17:00:00|24.92|24.76|25.03|24.87|25.08|24.92|24.86|24.7|286
1649783100000|2022-04-12 17:05:00|25.05|24.89|25.06|24.9|25.08|24.92|24.97|24.81|314
1649783400000|2022-04-12 17:10:00|25.07|24.91|24.85|24.69|25.07|24.91|24.8|24.64|378
1649783700000|2022-04-12 17:15:00|24.86|24.7|24.76|24.6|24.87|24.71|24.76|24.6|321
1649784000000|2022-04-12 17:20:00|24.77|24.61|24.77|24.61|24.82|24.66|24.71|24.55|337
1649784300000|2022-04-12 17:25:00|24.81|24.65|24.82|24.66|24.83|24.67|24.76|24.6|181
1649784600000|2022-04-12 17:30:00|24.81|24.65|24.86|24.7|24.93|24.77|24.81|24.65|170
1649784900000|2022-04-12 17:35:00|24.85|24.69|24.92|24.76|24.92|24.76|24.75|24.59|199
1649785200000|2022-04-12 17:40:00|24.96|24.8|25.07|24.91|25.07|24.91|24.91|24.75|173
1649785500000|2022-04-12 17:45:00|25.06|24.9|25.13|24.97|25.13|24.97|25.06|24.9|273
1649785800000|2022-04-12 17:50:00|25.17|25.01|25.23|25.07|25.24|25.08|25.13|24.97|287
1649786100000|2022-04-12 17:55:00|25.24|25.08|25.34|25.18|25.35|25.19|25.23|25.07|445
1649786400000|2022-04-12 18:00:00|25.35|25.19|25.34|25.18|25.45|25.29|25.34|25.18|232
1649786700000|2022-04-12 18:05:00|25.29|25.13|25.39|25.23|25.4|25.24|25.29|25.13|213
1649787000000|2022-04-12 18:10:00|25.4|25.24|25.5|25.34|25.51|25.35|25.39|25.23|231
1649787300000|2022-04-12 18:15:00|25.51|25.35|25.61|25.45|25.62|25.46|25.5|25.34|244
1649787600000|2022-04-12 18:20:00|25.63|25.47|25.66|25.5|25.66|25.5|25.55|25.39|112
1649787900000|2022-04-12 18:25:00|25.61|25.45|25.7|25.54|25.71|25.55|25.6|25.44|631
1649788200000|2022-04-12 18:30:00|25.71|25.55|25.66|25.5|25.82|25.66|25.65|25.49|667
1649788500000|2022-04-12 18:35:00|25.7|25.54|25.7|25.54|25.76|25.6|25.59|25.43|509
1649788800000|2022-04-12 18:40:00|25.65|25.49|25.72|25.56|25.77|25.61|25.61|25.45|579
1649789100000|2022-04-12 18:45:00|25.71|25.55|25.59|25.43|25.71|25.55|25.49|25.33|469
1649789400000|2022-04-12 18:50:00|25.6|25.44|25.55|25.39|25.66|25.5|25.54|25.38|285
1649789700000|2022-04-12 18:55:00|25.54|25.38|25.55|25.39|25.65|25.49|25.49|25.33|374
1649790000000|2022-04-12 19:00:00|25.59|25.43|25.76|25.6|25.76|25.6|25.54|25.38|333
1649790300000|2022-04-12 19:05:00|25.77|25.61|25.87|25.71|25.92|25.76|25.7|25.54|328
1649790600000|2022-04-12 19:10:00|25.88|25.72|25.97|25.81|25.97|25.81|25.84|25.68|247
1649790900000|2022-04-12 19:15:00|26|25.84|25.87|25.71|26.02|25.86|25.87|25.71|502
1649791200000|2022-04-12 19:20:00|25.86|25.7|25.87|25.71|25.87|25.71|25.77|25.61|454
1649791500000|2022-04-12 19:25:00|25.88|25.72|25.98|25.82|26.06|25.9|25.87|25.71|442
1649791800000|2022-04-12 19:30:00|26.03|25.87|26.04|25.88|26.09|25.93|25.98|25.82|485
1649792100000|2022-04-12 19:35:00|26.09|25.93|25.92|25.76|26.09|25.93|25.87|25.71|632
1649792400000|2022-04-12 19:40:00|25.93|25.77|26.03|25.87|26.03|25.87|25.87|25.71|618
1649792700000|2022-04-12 19:45:00|26.06|25.9|25.88|25.72|26.13|25.97|25.73|25.57|649
1649793000000|2022-04-12 19:50:00|25.93|25.77|25.89|25.73|26.09|25.93|25.83|25.67|1107
1649793300000|2022-04-12 19:55:00|25.94|25.78|26.06|25.9|26.12|25.96|25.86|25.7|1931
1649793600000|2022-04-12 20:00:00|26.07|25.91|26.1|25.94|26.17|26.01|26.06|25.9|656
1649793900000|2022-04-12 20:05:00|26.06|25.9|25.99|25.83|26.1|25.94|25.99|25.83|276
1649794200000|2022-04-12 20:10:00|26.04|25.88|26.05|25.89|26.05|25.89|25.99|25.83|332
1649795400000|2022-04-12 20:30:00|26.02|25.86|26.04|25.88|26.04|25.88|26.02|25.86|9
1649795700000|2022-04-12 20:35:00|||||||||1
1649796000000|2022-04-12 20:40:00|||||||||6
1649796300000|2022-04-12 20:45:00|26|25.84|26|25.84|26.02|25.86|26|25.84|7
1649796600000|2022-04-12 20:50:00|26.02|25.86|26|25.84|26.02|25.86|26|25.84|6
1649796900000|2022-04-12 20:55:00|25.99|25.83|26|25.84|26|25.84|25.99|25.83|48
1649800800000|2022-04-12 22:00:00|||||||||24
1649801100000|2022-04-12 22:05:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|4
1649801400000|2022-04-12 22:10:00|25.98|25.82|26|25.84|26|25.84|25.98|25.82|1
1649801700000|2022-04-12 22:15:00|26.02|25.86|26.05|25.89|26.05|25.89|26.02|25.86|2
1649802000000|2022-04-12 22:20:00|26.08|25.92|26.05|25.89|26.08|25.92|26.05|25.89|11
1649802600000|2022-04-12 22:30:00|||||||||1
1649802900000|2022-04-12 22:35:00|26|25.84|26|25.84|26|25.84|26|25.84|19
1649803200000|2022-04-12 22:40:00|||||||||7
1649803800000|2022-04-12 22:50:00|25.95|25.79|25.95|25.79|25.99|25.83|25.95|25.79|3
1649804100000|2022-04-12 22:55:00|25.94|25.78|25.94|25.78|25.95|25.79|25.94|25.78|4
1649804400000|2022-04-12 23:00:00|25.92|25.76|25.89|25.73|25.94|25.78|25.89|25.73|7
1649804700000|2022-04-12 23:05:00|25.9|25.74|25.89|25.73|25.9|25.74|25.89|25.73|0
1649805000000|2022-04-12 23:10:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|10
1649805300000|2022-04-12 23:15:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|3
1649805600000|2022-04-12 23:20:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|2
1649805900000|2022-04-12 23:25:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|70
1649806200000|2022-04-12 23:30:00|25.88|25.72|25.89|25.73|25.89|25.73|25.84|25.68|26
1649806500000|2022-04-12 23:35:00|25.88|25.72|25.89|25.73|25.89|25.73|25.84|25.68|10
1649806800000|2022-04-12 23:40:00|25.88|25.72|25.88|25.72|25.89|25.73|25.88|25.72|13
1649807100000|2022-04-12 23:45:00|25.86|25.7|25.86|25.7|25.88|25.72|25.86|25.7|19
1649807400000|2022-04-12 23:50:00|25.84|25.68|25.83|25.67|25.84|25.68|25.83|25.67|3
1649807700000|2022-04-12 23:55:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|7
1649808000000|2022-04-13 00:00:00|25.8|25.64|25.73|25.57|25.8|25.64|25.72|25.56|118
1649808300000|2022-04-13 00:05:00|25.77|25.61|25.73|25.57|25.77|25.61|25.72|25.56|15
1649808600000|2022-04-13 00:10:00|25.78|25.62|25.78|25.62|25.78|25.62|25.73|25.57|61
1649808900000|2022-04-13 00:15:00|25.77|25.61|25.78|25.62|25.78|25.62|25.75|25.59|8
1649809200000|2022-04-13 00:20:00|||||||||2
1649809500000|2022-04-13 00:25:00|25.77|25.61|25.79|25.63|25.83|25.67|25.73|25.57|45
1649809800000|2022-04-13 00:30:00|25.81|25.65|25.78|25.62|25.81|25.65|25.78|25.62|4
1649810100000|2022-04-13 00:35:00|25.77|25.61|25.73|25.57|25.77|25.61|25.73|25.57|7
1649810700000|2022-04-13 00:45:00|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|3
1649811000000|2022-04-13 00:50:00|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|0
1649811300000|2022-04-13 00:55:00|||||||||4
1649811600000|2022-04-13 01:00:00|||||||||1
1649811900000|2022-04-13 01:05:00|||||||||1
1649812200000|2022-04-13 01:10:00|||||||||1
1649812500000|2022-04-13 01:15:00|||||||||2
1649813100000|2022-04-13 01:25:00|||||||||1
1649813400000|2022-04-13 01:30:00|25.68|25.52|25.73|25.57|25.73|25.57|25.68|25.52|110
1649814000000|2022-04-13 01:40:00|25.68|25.52|25.68|25.52|25.73|25.57|25.68|25.52|10
1649814300000|2022-04-13 01:45:00|||||||||8
1649814600000|2022-04-13 01:50:00|||||||||2
1649814900000|2022-04-13 01:55:00|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|36
1649815200000|2022-04-13 02:00:00|25.65|25.49|25.68|25.52|25.68|25.52|25.65|25.49|4
1649815500000|2022-04-13 02:05:00|25.67|25.51|25.63|25.47|25.68|25.52|25.63|25.47|11
1649815800000|2022-04-13 02:10:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|8
1649816100000|2022-04-13 02:15:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|1
1649816400000|2022-04-13 02:20:00|25.67|25.51|25.68|25.52|25.68|25.52|25.63|25.47|7
1649816700000|2022-04-13 02:25:00|25.66|25.5|25.68|25.52|25.68|25.52|25.63|25.47|2
1649817000000|2022-04-13 02:30:00|25.67|25.51|25.63|25.47|25.68|25.52|25.63|25.47|1
1649817300000|2022-04-13 02:35:00|25.67|25.51|25.68|25.52|25.68|25.52|25.65|25.49|4
1649817600000|2022-04-13 02:40:00|25.67|25.51|25.68|25.52|25.68|25.52|25.67|25.51|0
1649818200000|2022-04-13 02:50:00|25.66|25.5|25.63|25.47|25.68|25.52|25.63|25.47|0
1649818500000|2022-04-13 02:55:00|25.65|25.49|25.68|25.52|25.68|25.52|25.63|25.47|0
1649818800000|2022-04-13 03:00:00|25.67|25.51|25.63|25.47|25.67|25.51|25.63|25.47|1
1649819100000|2022-04-13 03:05:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|13
1649820000000|2022-04-13 03:20:00|25.62|25.46|25.63|25.47|25.63|25.47|25.62|25.46|0
1649820300000|2022-04-13 03:25:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|0
1649820600000|2022-04-13 03:30:00|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|1
1649820900000|2022-04-13 03:35:00|||||||||1
1649821200000|2022-04-13 03:40:00|25.58|25.42|25.62|25.46|25.62|25.46|25.58|25.42|20
1649821500000|2022-04-13 03:45:00|25.6|25.44|25.58|25.42|25.62|25.46|25.58|25.42|21
1649821800000|2022-04-13 03:50:00|||||||||3
1649822100000|2022-04-13 03:55:00|||||||||3
1649823000000|2022-04-13 04:10:00|||||||||1
1649823900000|2022-04-13 04:25:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|45
1649824200000|2022-04-13 04:30:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|11
1649824500000|2022-04-13 04:35:00|25.69|25.53|25.68|25.52|25.69|25.53|25.68|25.52|3
1649825100000|2022-04-13 04:45:00|25.67|25.51|25.63|25.47|25.68|25.52|25.63|25.47|10
1649826000000|2022-04-13 05:00:00|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|0
1649826300000|2022-04-13 05:05:00|||||||||1
1649826600000|2022-04-13 05:10:00|25.63|25.47|25.63|25.47|25.63|25.47|25.58|25.42|3
1649826900000|2022-04-13 05:15:00|25.62|25.46|25.58|25.42|25.62|25.46|25.58|25.42|1
1649827200000|2022-04-13 05:20:00|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|0
1649827500000|2022-04-13 05:25:00|25.59|25.43|25.58|25.42|25.59|25.43|25.58|25.42|2
1649827800000|2022-04-13 05:30:00|25.53|25.37|25.47|25.31|25.53|25.37|25.47|25.31|78
1649828100000|2022-04-13 05:35:00|25.52|25.36|25.47|25.31|25.52|25.36|25.42|25.26|56
1649828400000|2022-04-13 05:40:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|3
1649828700000|2022-04-13 05:45:00|25.43|25.27|25.42|25.26|25.47|25.31|25.42|25.26|12
1649829000000|2022-04-13 05:50:00|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|28
1649829300000|2022-04-13 05:55:00|25.37|25.21|25.36|25.2|25.37|25.21|25.32|25.16|19
1649829600000|2022-04-13 06:00:00|25.34|25.18|25.37|25.21|25.37|25.21|25.34|25.18|41
1649829900000|2022-04-13 06:05:00|25.39|25.23|25.42|25.26|25.42|25.26|25.37|25.21|36
1649830200000|2022-04-13 06:10:00|25.41|25.25|25.36|25.2|25.42|25.26|25.36|25.2|9
1649830500000|2022-04-13 06:15:00|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|0
1649830800000|2022-04-13 06:20:00|25.37|25.21|25.37|25.21|25.37|25.21|25.36|25.2|0
1649831100000|2022-04-13 06:25:00|25.36|25.2|25.41|25.25|25.41|25.25|25.36|25.2|3
1649831400000|2022-04-13 06:30:00|25.42|25.26|25.46|25.3|25.46|25.3|25.41|25.25|68
1649831700000|2022-04-13 06:35:00|25.44|25.28|25.47|25.31|25.47|25.31|25.41|25.25|11
1649832000000|2022-04-13 06:40:00|25.49|25.33|25.47|25.31|25.5|25.34|25.47|25.31|3
1649832300000|2022-04-13 06:45:00|25.48|25.32|25.5|25.34|25.53|25.37|25.48|25.32|21
1649832600000|2022-04-13 06:50:00|25.52|25.36|25.47|25.31|25.52|25.36|25.47|25.31|1
1649832900000|2022-04-13 06:55:00|25.48|25.32|25.47|25.31|25.48|25.32|25.42|25.26|99
1649833200000|2022-04-13 07:00:00|25.52|25.36|25.52|25.36|25.52|25.36|25.42|25.26|33
1649833500000|2022-04-13 07:05:00|25.5|25.34|25.64|25.48|25.66|25.5|25.47|25.31|38
1649833800000|2022-04-13 07:10:00|25.63|25.47|25.61|25.45|25.64|25.48|25.58|25.42|36
1649834100000|2022-04-13 07:15:00|25.59|25.43|25.58|25.42|25.63|25.47|25.52|25.36|26
1649834400000|2022-04-13 07:20:00|25.57|25.41|25.53|25.37|25.57|25.41|25.42|25.26|47
1649834700000|2022-04-13 07:25:00|25.52|25.36|25.48|25.32|25.53|25.37|25.47|25.31|13
1649835000000|2022-04-13 07:30:00|25.5|25.34|25.53|25.37|25.58|25.42|25.48|25.32|54
1649835300000|2022-04-13 07:35:00|25.55|25.39|25.52|25.36|25.58|25.42|25.47|25.31|26
1649835600000|2022-04-13 07:40:00|25.5|25.34|25.46|25.3|25.52|25.36|25.42|25.26|20
1649835900000|2022-04-13 07:45:00|25.44|25.28|25.44|25.28|25.47|25.31|25.42|25.26|24
1649836200000|2022-04-13 07:50:00|25.46|25.3|25.47|25.31|25.52|25.36|25.42|25.26|18
1649836500000|2022-04-13 07:55:00|25.52|25.36|25.5|25.34|25.52|25.36|25.48|25.32|20
1649836800000|2022-04-13 08:00:00|25.52|25.36|25.41|25.25|25.52|25.36|25.41|25.25|14
1649837100000|2022-04-13 08:05:00|25.36|25.2|25.36|25.2|25.37|25.21|25.36|25.2|9
1649837400000|2022-04-13 08:10:00|25.37|25.21|25.42|25.26|25.42|25.26|25.36|25.2|33
1649837700000|2022-04-13 08:15:00|25.41|25.25|25.42|25.26|25.42|25.26|25.37|25.21|7
1649838000000|2022-04-13 08:20:00|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|1
1649838300000|2022-04-13 08:25:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|59
1649838600000|2022-04-13 08:30:00|25.48|25.32|25.44|25.28|25.48|25.32|25.42|25.26|11
1649838900000|2022-04-13 08:35:00|25.42|25.26|25.47|25.31|25.47|25.31|25.42|25.26|0
1649839200000|2022-04-13 08:40:00|25.46|25.3|25.37|25.21|25.47|25.31|25.36|25.2|55
1649839500000|2022-04-13 08:45:00|25.36|25.2|25.36|25.2|25.37|25.21|25.32|25.16|22
1649839800000|2022-04-13 08:50:00|25.37|25.21|25.36|25.2|25.37|25.21|25.32|25.16|5
1649840100000|2022-04-13 08:55:00|25.32|25.16|25.36|25.2|25.36|25.2|25.31|25.15|11
1649840400000|2022-04-13 09:00:00|25.32|25.16|25.36|25.2|25.37|25.21|25.32|25.16|10
1649840700000|2022-04-13 09:05:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|2
1649841000000|2022-04-13 09:10:00|25.36|25.2|25.37|25.21|25.37|25.21|25.36|25.2|59
1649841300000|2022-04-13 09:15:00|25.42|25.26|25.42|25.26|25.42|25.26|25.42|25.26|12
1649841600000|2022-04-13 09:20:00|25.43|25.27|25.42|25.26|25.43|25.27|25.42|25.26|3
1649841900000|2022-04-13 09:25:00|25.43|25.27|25.47|25.31|25.47|25.31|25.42|25.26|89
1649842200000|2022-04-13 09:30:00|||||||||1
1649842500000|2022-04-13 09:35:00|25.52|25.36|25.58|25.42|25.63|25.47|25.52|25.36|92
1649842800000|2022-04-13 09:40:00|25.6|25.44|25.63|25.47|25.63|25.47|25.58|25.42|54
1649843100000|2022-04-13 09:45:00|25.64|25.48|25.63|25.47|25.69|25.53|25.63|25.47|60
1649843400000|2022-04-13 09:50:00|25.65|25.49|25.67|25.51|25.68|25.52|25.63|25.47|24
1649843700000|2022-04-13 09:55:00|25.68|25.52|25.78|25.62|25.79|25.63|25.68|25.52|63
1649844000000|2022-04-13 10:00:00|25.79|25.63|25.73|25.57|25.79|25.63|25.68|25.52|39
1649844300000|2022-04-13 10:05:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|19
1649844600000|2022-04-13 10:10:00|25.73|25.57|25.68|25.52|25.74|25.58|25.68|25.52|18
1649844900000|2022-04-13 10:15:00|25.69|25.53|25.69|25.53|25.74|25.58|25.68|25.52|22
1649845200000|2022-04-13 10:20:00|25.68|25.52|25.74|25.58|25.74|25.58|25.68|25.52|3
1649845500000|2022-04-13 10:25:00|25.73|25.57|25.73|25.57|25.74|25.58|25.69|25.53|15
1649845800000|2022-04-13 10:30:00|25.74|25.58|25.63|25.47|25.74|25.58|25.63|25.47|11
1649846100000|2022-04-13 10:35:00|25.68|25.52|25.58|25.42|25.68|25.52|25.53|25.37|33
1649846400000|2022-04-13 10:40:00|25.6|25.44|25.58|25.42|25.63|25.47|25.58|25.42|6
1649846700000|2022-04-13 10:45:00|25.6|25.44|25.65|25.49|25.68|25.52|25.58|25.42|13
1649847000000|2022-04-13 10:50:00|25.63|25.47|25.58|25.42|25.63|25.47|25.57|25.41|14
1649847300000|2022-04-13 10:55:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|42
1649847600000|2022-04-13 11:00:00|25.55|25.39|25.51|25.35|25.57|25.41|25.51|25.35|42
1649847900000|2022-04-13 11:05:00|25.47|25.31|25.51|25.35|25.52|25.36|25.46|25.3|62
1649848200000|2022-04-13 11:10:00|25.52|25.36|25.46|25.3|25.52|25.36|25.46|25.3|5
1649848500000|2022-04-13 11:15:00|25.51|25.35|25.51|25.35|25.51|25.35|25.46|25.3|27
1649848800000|2022-04-13 11:20:00|25.52|25.36|25.57|25.41|25.57|25.41|25.51|25.35|26
1649849100000|2022-04-13 11:25:00|25.58|25.42|25.57|25.41|25.62|25.46|25.55|25.39|13
1649849400000|2022-04-13 11:30:00|25.58|25.42|25.62|25.46|25.63|25.47|25.57|25.41|9
1649849700000|2022-04-13 11:35:00|25.63|25.47|25.63|25.47|25.63|25.47|25.58|25.42|41
1649850000000|2022-04-13 11:40:00|25.68|25.52|25.73|25.57|25.73|25.57|25.68|25.52|153
1649850300000|2022-04-13 11:45:00|25.71|25.55|25.74|25.58|25.74|25.58|25.68|25.52|43
1649850600000|2022-04-13 11:50:00|25.78|25.62|25.88|25.72|25.89|25.73|25.74|25.58|180
1649850900000|2022-04-13 11:55:00|25.86|25.7|25.94|25.78|25.99|25.83|25.84|25.68|189
1649851200000|2022-04-13 12:00:00|25.97|25.81|25.99|25.83|25.99|25.83|25.91|25.75|128
1649851500000|2022-04-13 12:05:00|25.96|25.8|26.04|25.88|26.04|25.88|25.94|25.78|93
1649851800000|2022-04-13 12:10:00|26|25.84|25.99|25.83|26.04|25.88|25.94|25.78|96
1649852100000|2022-04-13 12:15:00|25.96|25.8|25.91|25.75|26.02|25.86|25.89|25.73|90
1649852400000|2022-04-13 12:20:00|25.94|25.78|26.05|25.89|26.05|25.89|25.89|25.73|80
1649852700000|2022-04-13 12:25:00|26.04|25.88|26.04|25.88|26.06|25.9|26|25.84|103
1649853000000|2022-04-13 12:30:00|26.09|25.93|26.12|25.96|26.19|26.03|26.04|25.88|291
1649853300000|2022-04-13 12:35:00|26.09|25.93|26.04|25.88|26.14|25.98|26.04|25.88|229
1649853600000|2022-04-13 12:40:00|26.07|25.91|26.04|25.88|26.09|25.93|25.99|25.83|148
1649853900000|2022-04-13 12:45:00|25.99|25.83|26.09|25.93|26.09|25.93|25.99|25.83|136
1649854200000|2022-04-13 12:50:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|19
1649854500000|2022-04-13 12:55:00|26.1|25.94|26.16|26|26.16|26|26.09|25.93|46
1649854800000|2022-04-13 13:00:00|26.15|25.99|26.12|25.96|26.16|26|26.1|25.94|256
1649855100000|2022-04-13 13:05:00|26.14|25.98|26.21|26.05|26.21|26.05|26.1|25.94|132
1649855400000|2022-04-13 13:10:00|26.2|26.04|26.2|26.04|26.21|26.05|26.15|25.99|175
1649855700000|2022-04-13 13:15:00|26.15|25.99|26.15|25.99|26.17|26.01|26.15|25.99|53
1649856000000|2022-04-13 13:20:00|26.14|25.98|26.1|25.94|26.15|25.99|26.1|25.94|70
1649856300000|2022-04-13 13:25:00|26.12|25.96|26.2|26.04|26.2|26.04|26.12|25.96|71
1649856600000|2022-04-13 13:30:00|26.15|25.99|25.93|25.77|26.25|26.09|25.92|25.76|780
1649856900000|2022-04-13 13:35:00|25.92|25.76|25.87|25.71|25.93|25.77|25.82|25.66|977
1649857200000|2022-04-13 13:40:00|25.84|25.68|25.72|25.56|25.87|25.71|25.71|25.55|652
1649857500000|2022-04-13 13:45:00|25.77|25.61|25.67|25.51|25.77|25.61|25.66|25.5|1078
1649857800000|2022-04-13 13:50:00|25.66|25.5|25.67|25.51|25.72|25.56|25.62|25.46|554
1649858100000|2022-04-13 13:55:00|25.66|25.5|25.82|25.66|25.82|25.66|25.66|25.5|369
1649858400000|2022-04-13 14:00:00|25.87|25.71|25.83|25.67|25.93|25.77|25.82|25.66|457
1649858700000|2022-04-13 14:05:00|25.78|25.62|25.89|25.73|25.93|25.77|25.72|25.56|819
1649859000000|2022-04-13 14:10:00|25.91|25.75|25.93|25.77|26|25.84|25.88|25.72|452
1649859300000|2022-04-13 14:15:00|25.89|25.73|25.77|25.61|25.93|25.77|25.72|25.56|399
1649859600000|2022-04-13 14:20:00|25.78|25.62|25.72|25.56|25.82|25.66|25.72|25.56|484
1649859900000|2022-04-13 14:25:00|25.77|25.61|25.75|25.59|25.77|25.61|25.72|25.56|272
1649860200000|2022-04-13 14:30:00|25.77|25.61|25.66|25.5|25.77|25.61|25.62|25.46|400
1649860500000|2022-04-13 14:35:00|25.69|25.53|25.72|25.56|25.76|25.6|25.66|25.5|388
1649860800000|2022-04-13 14:40:00|25.76|25.6|25.66|25.5|25.83|25.67|25.66|25.5|475
1649861100000|2022-04-13 14:45:00|25.61|25.45|25.64|25.48|25.66|25.5|25.56|25.4|353
1649861400000|2022-04-13 14:50:00|25.62|25.46|25.56|25.4|25.66|25.5|25.51|25.35|363
1649861700000|2022-04-13 14:55:00|25.55|25.39|25.56|25.4|25.61|25.45|25.51|25.35|202
1649862000000|2022-04-13 15:00:00|25.55|25.39|25.35|25.19|25.56|25.4|25.3|25.14|578
1649862300000|2022-04-13 15:05:00|25.3|25.14|25.3|25.14|25.36|25.2|25.3|25.14|288
1649862600000|2022-04-13 15:10:00|25.25|25.09|25.15|24.99|25.3|25.14|25.1|24.94|363
1649862900000|2022-04-13 15:15:00|25.1|24.94|25.05|24.89|25.1|24.94|25.04|24.88|135
1649863200000|2022-04-13 15:20:00|25.04|24.88|24.99|24.83|25.05|24.89|24.99|24.83|275
1649863500000|2022-04-13 15:25:00|24.95|24.79|24.89|24.73|24.99|24.83|24.89|24.73|338
1649863800000|2022-04-13 15:30:00|24.88|24.72|24.89|24.73|24.89|24.73|24.88|24.72|183
1649864100000|2022-04-13 15:35:00|24.88|24.72|24.99|24.83|24.99|24.83|24.88|24.72|320
1649864400000|2022-04-13 15:40:00|24.95|24.79|25.04|24.88|25.04|24.88|24.94|24.78|203
1649864700000|2022-04-13 15:45:00|25.05|24.89|25.04|24.88|25.05|24.89|25|24.84|67
1649865000000|2022-04-13 15:50:00|25.05|24.89|25.05|24.89|25.09|24.93|25.04|24.88|122
1649865300000|2022-04-13 15:55:00|25.09|24.93|25.09|24.93|25.1|24.94|25.05|24.89|170
1649865600000|2022-04-13 16:00:00|25.1|24.94|25.14|24.98|25.15|24.99|25.09|24.93|188
1649865900000|2022-04-13 16:05:00|25.15|24.99|25.15|24.99|25.19|25.03|25.14|24.98|88
1649866200000|2022-04-13 16:10:00|25.19|25.03|25.25|25.09|25.35|25.19|25.15|24.99|229
1649866500000|2022-04-13 16:15:00|25.26|25.1|25.2|25.04|25.3|25.14|25.2|25.04|278
1649866800000|2022-04-13 16:20:00|25.25|25.09|25.16|25|25.26|25.1|25.16|25|174
1649867100000|2022-04-13 16:25:00|25.15|24.99|25.2|25.04|25.2|25.04|25.11|24.95|154
1649867400000|2022-04-13 16:30:00|25.15|24.99|25.1|24.94|25.15|24.99|25.09|24.93|100
1649867700000|2022-04-13 16:35:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|74
1649868000000|2022-04-13 16:40:00|25.04|24.88|25.04|24.88|25.09|24.93|25.03|24.87|135
1649868300000|2022-04-13 16:45:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|111
1649868600000|2022-04-13 16:50:00|25.01|24.85|24.96|24.8|25.01|24.85|24.95|24.79|237
1649868900000|2022-04-13 16:55:00|24.95|24.79|24.96|24.8|25|24.84|24.95|24.79|404
1649869200000|2022-04-13 17:00:00|24.95|24.79|24.91|24.75|25|24.84|24.9|24.74|285
1649869500000|2022-04-13 17:05:00|24.9|24.74|24.85|24.69|24.91|24.75|24.85|24.69|185
1649869800000|2022-04-13 17:10:00|24.8|24.64|24.8|24.64|24.8|24.64|24.75|24.59|443
1649870100000|2022-04-13 17:15:00|24.84|24.68|24.84|24.68|24.85|24.69|24.8|24.64|115
1649870400000|2022-04-13 17:20:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|254
1649870700000|2022-04-13 17:25:00|24.89|24.73|24.9|24.74|24.9|24.74|24.84|24.68|162
1649871000000|2022-04-13 17:30:00|24.89|24.73|24.99|24.83|24.99|24.83|24.89|24.73|228
1649871300000|2022-04-13 17:35:00|25|24.84|25.04|24.88|25.05|24.89|24.99|24.83|146
1649871600000|2022-04-13 17:40:00|25.05|24.89|25.05|24.89|25.05|24.89|25.04|24.88|86
1649871900000|2022-04-13 17:45:00|25|24.84|25.06|24.9|25.11|24.95|25|24.84|254
1649872200000|2022-04-13 17:50:00|25.11|24.95|25.09|24.93|25.11|24.95|25.06|24.9|271
1649872500000|2022-04-13 17:55:00|25.11|24.95|24.96|24.8|25.11|24.95|24.96|24.8|164
1649872800000|2022-04-13 18:00:00|25|24.84|24.9|24.74|25.01|24.85|24.9|24.74|195
1649873100000|2022-04-13 18:05:00|24.89|24.73|24.85|24.69|24.9|24.74|24.85|24.69|86
1649873400000|2022-04-13 18:10:00|24.9|24.74|24.9|24.74|24.96|24.8|24.85|24.69|282
1649873700000|2022-04-13 18:15:00|24.85|24.69|24.85|24.69|24.9|24.74|24.85|24.69|286
1649874000000|2022-04-13 18:20:00|24.8|24.64|24.8|24.64|24.85|24.69|24.8|24.64|174
1649874300000|2022-04-13 18:25:00|24.85|24.69|24.8|24.64|24.85|24.69|24.8|24.64|194
1649874600000|2022-04-13 18:30:00|24.75|24.59|24.75|24.59|24.8|24.64|24.75|24.59|109
1649874900000|2022-04-13 18:35:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|188
1649875200000|2022-04-13 18:40:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|250
1649875500000|2022-04-13 18:45:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|191
1649875800000|2022-04-13 18:50:00|24.55|24.39|24.6|24.44|24.6|24.44|24.55|24.39|213
1649876100000|2022-04-13 18:55:00|24.55|24.39|24.6|24.44|24.6|24.44|24.55|24.39|230
1649876400000|2022-04-13 19:00:00|24.65|24.49|24.65|24.49|24.7|24.54|24.65|24.49|325
1649876700000|2022-04-13 19:05:00|24.6|24.44|24.5|24.34|24.6|24.44|24.5|24.34|467
1649877000000|2022-04-13 19:10:00|24.51|24.35|24.45|24.29|24.55|24.39|24.45|24.29|276
1649877300000|2022-04-13 19:15:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|215
1649877600000|2022-04-13 19:20:00|24.46|24.3|24.46|24.3|24.46|24.3|24.45|24.29|214
1649877900000|2022-04-13 19:25:00|24.45|24.29|24.46|24.3|24.55|24.39|24.45|24.29|470
1649878200000|2022-04-13 19:30:00|24.5|24.34|24.4|24.24|24.51|24.35|24.4|24.24|388
1649878500000|2022-04-13 19:35:00|24.44|24.28|24.38|24.22|24.44|24.28|24.34|24.18|632
1649878800000|2022-04-13 19:40:00|24.39|24.23|24.29|24.13|24.39|24.23|24.29|24.13|865
1649879100000|2022-04-13 19:45:00|24.25|24.09|24.23|24.07|24.29|24.13|24.19|24.03|701
1649879400000|2022-04-13 19:50:00|24.28|24.12|24.35|24.19|24.41|24.25|24.28|24.12|1031
1649879700000|2022-04-13 19:55:00|24.4|24.24|24.31|24.15|24.4|24.24|24.25|24.09|3191
1649880000000|2022-04-13 20:00:00|24.36|24.2|24.32|24.16|24.37|24.21|24.27|24.11|1607
1649880300000|2022-04-13 20:05:00|24.33|24.17|24.28|24.12|24.37|24.21|24.28|24.12|521
1649880600000|2022-04-13 20:10:00|24.32|24.16|24.31|24.15|24.33|24.17|24.28|24.12|456
1649881800000|2022-04-13 20:30:00|||||||||14
1649882100000|2022-04-13 20:35:00|||||||||9
1649882400000|2022-04-13 20:40:00|||||||||152
1649882700000|2022-04-13 20:45:00|24.35|24.19|24.37|24.21|24.37|24.21|24.33|24.17|113
1649883000000|2022-04-13 20:50:00|||||||||19
1649883300000|2022-04-13 20:55:00|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|109
1649887200000|2022-04-13 22:00:00|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|1
1649887500000|2022-04-13 22:05:00|||||||||1
1649887800000|2022-04-13 22:10:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|8
1649888100000|2022-04-13 22:15:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|2
1649888400000|2022-04-13 22:20:00|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|1
1649888700000|2022-04-13 22:25:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1649889000000|2022-04-13 22:30:00|24.3|24.14|24.3|24.14|24.32|24.16|24.3|24.14|0
1649889300000|2022-04-13 22:35:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|4
1649889600000|2022-04-13 22:40:00|||||||||7
1649889900000|2022-04-13 22:45:00|||||||||3
1649890200000|2022-04-13 22:50:00|||||||||1
1649890500000|2022-04-13 22:55:00|||||||||2
1649890800000|2022-04-13 23:00:00|||||||||3
1649891100000|2022-04-13 23:05:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|4
1649892000000|2022-04-13 23:20:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|6
1649892300000|2022-04-13 23:25:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|18
1649893200000|2022-04-13 23:40:00|||||||||2
1649893500000|2022-04-13 23:45:00|||||||||7
1649894100000|2022-04-13 23:55:00|||||||||2
1649894400000|2022-04-14 00:00:00|24.34|24.18|24.29|24.13|24.34|24.18|24.29|24.13|78
1649894700000|2022-04-14 00:05:00|24.28|24.12|24.29|24.13|24.34|24.18|24.28|24.12|46
1649895000000|2022-04-14 00:10:00|24.28|24.12|24.28|24.12|24.29|24.13|24.28|24.12|7
1649895300000|2022-04-14 00:15:00|24.29|24.13|24.29|24.13|24.34|24.18|24.29|24.13|51
1649895600000|2022-04-14 00:20:00|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|8
1649895900000|2022-04-14 00:25:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|1
1649896200000|2022-04-14 00:30:00|||||||||1
1649896500000|2022-04-14 00:35:00|||||||||3
1649896800000|2022-04-14 00:40:00|24.29|24.13|24.28|24.12|24.33|24.17|24.28|24.12|25
1649897100000|2022-04-14 00:45:00|||||||||1
1649897400000|2022-04-14 00:50:00|||||||||2
1649897700000|2022-04-14 00:55:00|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|5
1649898000000|2022-04-14 01:00:00|24.34|24.18|24.34|24.18|24.38|24.22|24.33|24.17|35
1649898300000|2022-04-14 01:05:00|24.36|24.2|24.38|24.22|24.39|24.23|24.34|24.18|3
1649898600000|2022-04-14 01:10:00|24.34|24.18|24.38|24.22|24.39|24.23|24.34|24.18|5
1649898900000|2022-04-14 01:15:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|3
1649899200000|2022-04-14 01:20:00|24.36|24.2|24.34|24.18|24.39|24.23|24.34|24.18|1
1649899500000|2022-04-14 01:25:00|||||||||1
1649899800000|2022-04-14 01:30:00|24.36|24.2|24.34|24.18|24.38|24.22|24.34|24.18|7
1649900100000|2022-04-14 01:35:00|||||||||1
1649900400000|2022-04-14 01:40:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1649900700000|2022-04-14 01:45:00|24.38|24.22|24.34|24.18|24.39|24.23|24.33|24.17|6
1649901000000|2022-04-14 01:50:00|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|9
1649901300000|2022-04-14 01:55:00|24.23|24.07|24.28|24.12|24.28|24.12|24.23|24.07|17
1649901900000|2022-04-14 02:05:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1649902200000|2022-04-14 02:10:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|2
1649902500000|2022-04-14 02:15:00|24.25|24.09|24.23|24.07|24.28|24.12|24.23|24.07|3
1649902800000|2022-04-14 02:20:00|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|0
1649903100000|2022-04-14 02:25:00|24.25|24.09|24.28|24.12|24.28|24.12|24.23|24.07|1
1649904000000|2022-04-14 02:40:00|||||||||3
1649904600000|2022-04-14 02:50:00|||||||||2
1649905200000|2022-04-14 03:00:00|||||||||1
1649905500000|2022-04-14 03:05:00|24.33|24.17|24.28|24.12|24.33|24.17|24.28|24.12|17
1649906100000|2022-04-14 03:15:00|||||||||4
1649907000000|2022-04-14 03:30:00|||||||||3
1649907300000|2022-04-14 03:35:00|24.33|24.17|24.33|24.17|24.33|24.17|24.28|24.12|16
1649907600000|2022-04-14 03:40:00|24.34|24.18|24.29|24.13|24.34|24.18|24.29|24.13|8
1649907900000|2022-04-14 03:45:00|24.28|24.12|24.28|24.12|24.29|24.13|24.24|24.08|14
1649908200000|2022-04-14 03:50:00|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|5
1649908500000|2022-04-14 03:55:00|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|0
1649908800000|2022-04-14 04:00:00|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|5
1649909100000|2022-04-14 04:05:00|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|0
1649909400000|2022-04-14 04:10:00|24.23|24.07|24.18|24.02|24.23|24.07|24.18|24.02|56
1649909700000|2022-04-14 04:15:00|24.19|24.03|24.18|24.02|24.23|24.07|24.18|24.02|7
1649910000000|2022-04-14 04:20:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1649910300000|2022-04-14 04:25:00|24.13|23.97|24.13|23.97|24.16|24|24.13|23.97|22
1649910900000|2022-04-14 04:35:00|||||||||21
1649913000000|2022-04-14 05:10:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|0
1649913300000|2022-04-14 05:15:00|||||||||2
1649913600000|2022-04-14 05:20:00|||||||||4
1649914500000|2022-04-14 05:35:00|24.09|23.93|24.08|23.92|24.13|23.97|24.08|23.92|19
1649914800000|2022-04-14 05:40:00|24.09|23.93|24.08|23.92|24.13|23.97|24.08|23.92|13
1649915100000|2022-04-14 05:45:00|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|12
1649915400000|2022-04-14 05:50:00|||||||||2
1649915700000|2022-04-14 05:55:00|24.08|23.92|24.13|23.97|24.13|23.97|24.08|23.92|18
1649916000000|2022-04-14 06:00:00|24.14|23.98|24.14|23.98|24.14|23.98|24.13|23.97|0
1649916300000|2022-04-14 06:05:00|24.18|24.02|24.14|23.98|24.18|24.02|24.13|23.97|53
1649916600000|2022-04-14 06:10:00|24.13|23.97|24.14|23.98|24.18|24.02|24.13|23.97|5
1649916900000|2022-04-14 06:15:00|24.13|23.97|24.11|23.95|24.13|23.97|24.08|23.92|26
1649917200000|2022-04-14 06:20:00|24.09|23.93|24.09|23.93|24.13|23.97|24.08|23.92|4
1649917500000|2022-04-14 06:25:00|24.11|23.95|24.14|23.98|24.14|23.98|24.08|23.92|14
1649917800000|2022-04-14 06:30:00|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|8
1649918100000|2022-04-14 06:35:00|24.14|23.98|24.14|23.98|24.16|24|24.13|23.97|41
1649918400000|2022-04-14 06:40:00|24.13|23.97|24.14|23.98|24.18|24.02|24.13|23.97|13
1649918700000|2022-04-14 06:45:00|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|3
1649919000000|2022-04-14 06:50:00|24.19|24.03|24.19|24.03|24.19|24.03|24.18|24.02|1
1649919300000|2022-04-14 06:55:00|||||||||2
1649919600000|2022-04-14 07:00:00|24.14|23.98|24.19|24.03|24.24|24.08|24.14|23.98|157
1649919900000|2022-04-14 07:05:00|24.2|24.04|24.24|24.08|24.24|24.08|24.19|24.03|80
1649920200000|2022-04-14 07:10:00|24.25|24.09|24.24|24.08|24.3|24.14|24.24|24.08|75
1649920500000|2022-04-14 07:15:00|24.25|24.09|24.24|24.08|24.3|24.14|24.24|24.08|171
1649920800000|2022-04-14 07:20:00|24.29|24.13|24.24|24.08|24.29|24.13|24.19|24.03|46
1649921100000|2022-04-14 07:25:00|24.21|24.05|24.19|24.03|24.21|24.05|24.16|24|31
1649921400000|2022-04-14 07:30:00|24.24|24.08|24.24|24.08|24.24|24.08|24.19|24.03|53
1649921700000|2022-04-14 07:35:00|24.26|24.1|24.24|24.08|24.29|24.13|24.21|24.05|44
1649922000000|2022-04-14 07:40:00|24.29|24.13|24.24|24.08|24.29|24.13|24.24|24.08|63
1649922300000|2022-04-14 07:45:00|24.19|24.03|24.19|24.03|24.24|24.08|24.19|24.03|23
1649922600000|2022-04-14 07:50:00|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|7
1649922900000|2022-04-14 07:55:00|24.26|24.1|24.24|24.08|24.29|24.13|24.24|24.08|24
1649923200000|2022-04-14 08:00:00|24.22|24.06|24.29|24.13|24.29|24.13|24.21|24.05|19
1649923500000|2022-04-14 08:05:00|24.24|24.08|24.24|24.08|24.27|24.11|24.19|24.03|60
1649923800000|2022-04-14 08:10:00|24.22|24.06|24.23|24.07|24.24|24.08|24.19|24.03|92
1649924100000|2022-04-14 08:15:00|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|18
1649924400000|2022-04-14 08:20:00|||||||||11
1649924700000|2022-04-14 08:25:00|24.29|24.13|24.29|24.13|24.29|24.13|24.24|24.08|24
1649925000000|2022-04-14 08:30:00|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|49
1649925300000|2022-04-14 08:35:00|24.32|24.16|24.29|24.13|24.34|24.18|24.29|24.13|20
1649925600000|2022-04-14 08:40:00|24.26|24.1|24.29|24.13|24.29|24.13|24.26|24.1|21
1649925900000|2022-04-14 08:45:00|24.34|24.18|24.29|24.13|24.34|24.18|24.29|24.13|7
1649926200000|2022-04-14 08:50:00|24.32|24.16|24.28|24.12|24.32|24.16|24.28|24.12|19
1649926500000|2022-04-14 08:55:00|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|14
1649926800000|2022-04-14 09:00:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|24
1649927100000|2022-04-14 09:05:00|24.33|24.17|24.29|24.13|24.34|24.18|24.28|24.12|65
1649927400000|2022-04-14 09:10:00|24.31|24.15|24.29|24.13|24.39|24.23|24.28|24.12|90
1649927700000|2022-04-14 09:15:00|24.31|24.15|24.33|24.17|24.34|24.18|24.29|24.13|16
1649928000000|2022-04-14 09:20:00|24.31|24.15|24.29|24.13|24.31|24.15|24.28|24.12|21
1649928300000|2022-04-14 09:25:00|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|20
1649928600000|2022-04-14 09:30:00|24.24|24.08|24.24|24.08|24.29|24.13|24.24|24.08|14
1649928900000|2022-04-14 09:35:00|||||||||12
1649929200000|2022-04-14 09:40:00|24.23|24.07|24.24|24.08|24.24|24.08|24.21|24.05|27
1649929500000|2022-04-14 09:45:00|||||||||6
1649929800000|2022-04-14 09:50:00|24.25|24.09|24.24|24.08|24.35|24.19|24.24|24.08|111
1649930100000|2022-04-14 09:55:00|24.2|24.04|24.2|24.04|24.24|24.08|24.19|24.03|31
1649930400000|2022-04-14 10:00:00|24.22|24.06|24.14|23.98|24.24|24.08|24.14|23.98|82
1649930700000|2022-04-14 10:05:00|24.16|24|24.18|24.02|24.19|24.03|24.14|23.98|9
1649931000000|2022-04-14 10:10:00|24.16|24|24.19|24.03|24.2|24.04|24.14|23.98|22
1649931300000|2022-04-14 10:15:00|24.18|24.02|24.19|24.03|24.2|24.04|24.18|24.02|13
1649931600000|2022-04-14 10:20:00|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|4
1649931900000|2022-04-14 10:25:00|24.2|24.04|24.19|24.03|24.24|24.08|24.19|24.03|26
1649932200000|2022-04-14 10:30:00|24.2|24.04|24.25|24.09|24.25|24.09|24.19|24.03|38
1649932500000|2022-04-14 10:35:00|||||||||5
1649932800000|2022-04-14 10:40:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|16
1649933100000|2022-04-14 10:45:00|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|9
1649933400000|2022-04-14 10:50:00|24.14|23.98|24.14|23.98|24.19|24.03|24.14|23.98|70
1649933700000|2022-04-14 10:55:00|||||||||9
1649934000000|2022-04-14 11:00:00|24.19|24.03|24.04|23.88|24.19|24.03|24.04|23.88|101
1649934300000|2022-04-14 11:05:00|24.09|23.93|24.09|23.93|24.09|23.93|24.04|23.88|106
1649934600000|2022-04-14 11:10:00|24.04|23.88|24.09|23.93|24.09|23.93|24.04|23.88|38
1649934900000|2022-04-14 11:15:00|24.04|23.88|24.14|23.98|24.14|23.98|24.04|23.88|39
1649935200000|2022-04-14 11:20:00|||||||||19
1649935500000|2022-04-14 11:25:00|24.15|23.99|24.2|24.04|24.2|24.04|24.14|23.98|56
1649935800000|2022-04-14 11:30:00|24.19|24.03|24.2|24.04|24.25|24.09|24.15|23.99|170
1649936100000|2022-04-14 11:35:00|24.21|24.05|24.15|23.99|24.25|24.09|24.15|23.99|42
1649936400000|2022-04-14 11:40:00|24.13|23.97|24.18|24.02|24.18|24.02|24.09|23.93|113
1649936700000|2022-04-14 11:45:00|24.16|24|24.15|23.99|24.2|24.04|24.14|23.98|63
1649937000000|2022-04-14 11:50:00|24.17|24.01|24.26|24.1|24.26|24.1|24.16|24|187
1649937300000|2022-04-14 11:55:00|24.24|24.08|24.21|24.05|24.24|24.08|24.16|24|287
1649937600000|2022-04-14 12:00:00|24.16|24|24.16|24|24.16|24|24.11|23.95|87
1649937900000|2022-04-14 12:05:00|24.14|23.98|24.11|23.95|24.16|24|24.11|23.95|52
1649938200000|2022-04-14 12:10:00|24.09|23.93|24.06|23.9|24.11|23.95|24.06|23.9|61
1649938500000|2022-04-14 12:15:00|24.11|23.95|24.05|23.89|24.11|23.95|24.05|23.89|104
1649938800000|2022-04-14 12:20:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|33
1649939100000|2022-04-14 12:25:00|24.05|23.89|24.06|23.9|24.06|23.9|24.01|23.85|43
1649939400000|2022-04-14 12:30:00|24.05|23.89|24.11|23.95|24.11|23.95|24.01|23.85|166
1649939700000|2022-04-14 12:35:00|24.16|24|24.16|24|24.16|24|24.11|23.95|58
1649940000000|2022-04-14 12:40:00|24.17|24.01|24.16|24|24.21|24.05|24.14|23.98|66
1649940300000|2022-04-14 12:45:00|24.11|23.95|24.16|24|24.21|24.05|24.11|23.95|66
1649940600000|2022-04-14 12:50:00|24.21|24.05|24.16|24|24.21|24.05|24.16|24|46
1649940900000|2022-04-14 12:55:00|24.17|24.01|24.22|24.06|24.22|24.06|24.16|24|40
1649941200000|2022-04-14 13:00:00|24.17|24.01|24.17|24.01|24.22|24.06|24.17|24.01|115
1649941500000|2022-04-14 13:05:00|24.22|24.06|24.17|24.01|24.22|24.06|24.17|24.01|43
1649941800000|2022-04-14 13:10:00|24.16|24|24.12|23.96|24.17|24.01|24.12|23.96|44
1649942100000|2022-04-14 13:15:00|24.09|23.93|24.01|23.85|24.11|23.95|24.01|23.85|163
1649942400000|2022-04-14 13:20:00|24|23.84|24.01|23.85|24.01|23.85|23.96|23.8|180
1649942700000|2022-04-14 13:25:00|24|23.84|23.95|23.79|24.01|23.85|23.95|23.79|127
1649943000000|2022-04-14 13:30:00|23.9|23.74|23.65|23.49|23.9|23.74|23.64|23.48|692
1649943300000|2022-04-14 13:35:00|23.64|23.48|23.75|23.59|23.8|23.64|23.59|23.43|1021
1649943600000|2022-04-14 13:40:00|23.8|23.64|23.96|23.8|23.96|23.8|23.75|23.59|866
1649943900000|2022-04-14 13:45:00|23.97|23.81|23.97|23.81|24.01|23.85|23.85|23.69|708
1649944200000|2022-04-14 13:50:00|23.96|23.8|23.96|23.8|24.07|23.91|23.96|23.8|791
1649944500000|2022-04-14 13:55:00|23.97|23.81|24.12|23.96|24.12|23.96|23.91|23.75|694
1649944800000|2022-04-14 14:00:00|24.11|23.95|23.96|23.8|24.11|23.95|23.86|23.7|1189
1649945100000|2022-04-14 14:05:00|23.97|23.81|24.28|24.12|24.33|24.17|23.96|23.8|867
1649945400000|2022-04-14 14:10:00|24.29|24.13|24.23|24.07|24.29|24.13|24.17|24.01|730
1649945700000|2022-04-14 14:15:00|24.27|24.11|24.27|24.11|24.33|24.17|24.17|24.01|778
1649946000000|2022-04-14 14:20:00|24.32|24.16|24.22|24.06|24.32|24.16|24.16|24|716
1649946300000|2022-04-14 14:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.21|24.05|745
1649946600000|2022-04-14 14:30:00|24.22|24.06|24.17|24.01|24.27|24.11|24.12|23.96|606
1649946900000|2022-04-14 14:35:00|24.16|24|24.24|24.08|24.37|24.21|24.11|23.95|502
1649947200000|2022-04-14 14:40:00|24.22|24.06|24.21|24.05|24.32|24.16|24.11|23.95|662
1649947500000|2022-04-14 14:45:00|24.22|24.06|24.26|24.1|24.26|24.1|24.11|23.95|436
1649947800000|2022-04-14 14:50:00|24.27|24.11|24.26|24.1|24.32|24.16|24.26|24.1|424
1649948100000|2022-04-14 14:55:00|24.21|24.05|24.21|24.05|24.26|24.1|24.13|23.97|483
1649948400000|2022-04-14 15:00:00|24.22|24.06|24.11|23.95|24.26|24.1|24.1|23.94|375
1649948700000|2022-04-14 15:05:00|24.15|23.99|24.12|23.96|24.2|24.04|24.09|23.93|340
1649949000000|2022-04-14 15:10:00|24.14|23.98|24.15|23.99|24.2|24.04|24.05|23.89|386
1649949300000|2022-04-14 15:15:00|24.1|23.94|24.15|23.99|24.2|24.04|24.04|23.88|284
1649949600000|2022-04-14 15:20:00|24.12|23.96|23.99|23.83|24.2|24.04|23.99|23.83|366
1649949900000|2022-04-14 15:25:00|23.98|23.82|24.03|23.87|24.04|23.88|23.98|23.82|314
1649950200000|2022-04-14 15:30:00|24.01|23.85|24.03|23.87|24.08|23.92|23.98|23.82|351
1649950500000|2022-04-14 15:35:00|23.99|23.83|24.03|23.87|24.03|23.87|23.98|23.82|245
1649950800000|2022-04-14 15:40:00|24.08|23.92|24.19|24.03|24.19|24.03|24.08|23.92|445
1649951100000|2022-04-14 15:45:00|24.14|23.98|24.24|24.08|24.24|24.08|24.14|23.98|242
1649951400000|2022-04-14 15:50:00|24.29|24.13|24.34|24.18|24.34|24.18|24.24|24.08|312
1649951700000|2022-04-14 15:55:00|24.32|24.16|24.24|24.08|24.32|24.16|24.24|24.08|356
1649952000000|2022-04-14 16:00:00|24.28|24.12|24.18|24.02|24.29|24.13|24.13|23.97|361
1649952300000|2022-04-14 16:05:00|24.23|24.07|24.08|23.92|24.23|24.07|24.08|23.92|163
1649952600000|2022-04-14 16:10:00|24.09|23.93|24.14|23.98|24.19|24.03|24.09|23.93|126
1649952900000|2022-04-14 16:15:00|24.09|23.93|24.14|23.98|24.19|24.03|24.09|23.93|155
1649953200000|2022-04-14 16:20:00|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|252
1649953500000|2022-04-14 16:25:00|24.19|24.03|24.25|24.09|24.25|24.09|24.15|23.99|273
1649953800000|2022-04-14 16:30:00|24.3|24.14|24.29|24.13|24.3|24.14|24.24|24.08|229
1649954100000|2022-04-14 16:35:00|24.3|24.14|24.34|24.18|24.34|24.18|24.29|24.13|188
1649954400000|2022-04-14 16:40:00|24.35|24.19|24.45|24.29|24.45|24.29|24.34|24.18|217
1649954700000|2022-04-14 16:45:00|24.49|24.33|24.5|24.34|24.5|24.34|24.45|24.29|92
1649955000000|2022-04-14 16:50:00|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|570
1649955300000|2022-04-14 16:55:00|24.45|24.29|24.39|24.23|24.5|24.34|24.34|24.18|287
1649955600000|2022-04-14 17:00:00|24.35|24.19|24.29|24.13|24.39|24.23|24.29|24.13|293
1649955900000|2022-04-14 17:05:00|24.31|24.15|24.35|24.19|24.39|24.23|24.29|24.13|144
1649956200000|2022-04-14 17:10:00|24.34|24.18|24.36|24.2|24.36|24.2|24.3|24.14|228
1649956500000|2022-04-14 17:15:00|24.35|24.19|24.41|24.25|24.41|24.25|24.35|24.19|201
1649956800000|2022-04-14 17:20:00|24.36|24.2|24.46|24.3|24.46|24.3|24.36|24.2|146
1649957100000|2022-04-14 17:25:00|24.41|24.25|24.42|24.26|24.47|24.31|24.41|24.25|331
1649957400000|2022-04-14 17:30:00|24.41|24.25|24.36|24.2|24.44|24.28|24.36|24.2|64
1649957700000|2022-04-14 17:35:00|24.31|24.15|24.31|24.15|24.36|24.2|24.31|24.15|213
1649958000000|2022-04-14 17:40:00|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|163
1649958300000|2022-04-14 17:45:00|24.16|24|24.15|23.99|24.21|24.05|24.15|23.99|157
1649958600000|2022-04-14 17:50:00|24.16|24|24.2|24.04|24.21|24.05|24.15|23.99|85
1649958900000|2022-04-14 17:55:00|24.16|24|24.1|23.94|24.2|24.04|24.1|23.94|173
1649959200000|2022-04-14 18:00:00|24.05|23.89|24|23.84|24.1|23.94|23.95|23.79|274
1649959500000|2022-04-14 18:05:00|24.05|23.89|24.05|23.89|24.05|23.89|23.95|23.79|339
1649959800000|2022-04-14 18:10:00|24.06|23.9|24.01|23.85|24.06|23.9|23.96|23.8|301
1649960100000|2022-04-14 18:15:00|23.96|23.8|24.11|23.95|24.11|23.95|23.96|23.8|402
1649960400000|2022-04-14 18:20:00|24.16|24|24.21|24.05|24.26|24.1|24.11|23.95|413
1649960700000|2022-04-14 18:25:00|24.26|24.1|24.2|24.04|24.26|24.1|24.15|23.99|419
1649961000000|2022-04-14 18:30:00|24.15|23.99|24.31|24.15|24.36|24.2|24.15|23.99|281
1649961300000|2022-04-14 18:35:00|24.34|24.18|24.41|24.25|24.41|24.25|24.31|24.15|225
1649961600000|2022-04-14 18:40:00|24.4|24.24|24.41|24.25|24.41|24.25|24.36|24.2|346
1649961900000|2022-04-14 18:45:00|24.4|24.24|24.4|24.24|24.46|24.3|24.38|24.22|187
1649962200000|2022-04-14 18:50:00|24.45|24.29|24.56|24.4|24.61|24.45|24.45|24.29|460
1649962500000|2022-04-14 18:55:00|24.61|24.45|24.61|24.45|24.61|24.45|24.56|24.4|243
1649962800000|2022-04-14 19:00:00|24.66|24.5|24.61|24.45|24.66|24.5|24.55|24.39|384
1649963100000|2022-04-14 19:05:00|24.66|24.5|24.72|24.56|24.72|24.56|24.61|24.45|443
1649963400000|2022-04-14 19:10:00|24.71|24.55|24.66|24.5|24.76|24.6|24.66|24.5|384
1649963700000|2022-04-14 19:15:00|24.61|24.45|24.5|24.34|24.61|24.45|24.46|24.3|369
1649964000000|2022-04-14 19:20:00|24.46|24.3|24.45|24.29|24.5|24.34|24.4|24.24|348
1649964300000|2022-04-14 19:25:00|24.46|24.3|24.51|24.35|24.56|24.4|24.45|24.29|457
1649964600000|2022-04-14 19:30:00|24.56|24.4|24.67|24.51|24.67|24.51|24.51|24.35|729
1649964900000|2022-04-14 19:35:00|24.62|24.46|24.67|24.51|24.72|24.56|24.61|24.45|713
1649965200000|2022-04-14 19:40:00|24.72|24.56|24.56|24.4|24.72|24.56|24.51|24.35|444
1649965500000|2022-04-14 19:45:00|24.57|24.41|24.71|24.55|24.77|24.61|24.57|24.41|841
1649965800000|2022-04-14 19:50:00|24.72|24.56|24.72|24.56|24.82|24.66|24.72|24.56|1415
1649966100000|2022-04-14 19:55:00|24.71|24.55|24.96|24.8|25.02|24.86|24.66|24.5|2860
1649966400000|2022-04-14 20:00:00|24.92|24.76|24.97|24.81|24.97|24.81|24.87|24.71|1017
1649966700000|2022-04-14 20:05:00|24.98|24.82|25.08|24.92|25.08|24.92|24.98|24.82|576
1649967000000|2022-04-14 20:10:00|25.03|24.87|24.99|24.83|25.03|24.87|24.98|24.82|454
1649968200000|2022-04-14 20:30:00|||||||||17
1649968500000|2022-04-14 20:35:00|||||||||10
1649968800000|2022-04-14 20:40:00|||||||||69
1649969100000|2022-04-14 20:45:00|24.98|24.82|24.98|24.82|24.99|24.83|24.98|24.82|122
1649969400000|2022-04-14 20:50:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|1
1649969700000|2022-04-14 20:55:00|24.96|24.8|24.94|24.78|24.99|24.83|24.94|24.78|169
1650232800000|2022-04-17 22:00:00|25.11|24.95|25.24|25.08|25.26|25.1|25.11|24.91|157
1650233100000|2022-04-17 22:05:00|25.26|25.1|25.24|25.08|25.26|25.1|25.21|25.05|0
1650233400000|2022-04-17 22:10:00|25.21|25.05|25.21|25.05|25.24|25.08|25.21|25.05|2
1650233700000|2022-04-17 22:15:00|25.24|25.08|25.24|25.08|25.26|25.1|25.21|25.05|17
1650234000000|2022-04-17 22:20:00|25.26|25.1|25.31|25.15|25.31|25.15|25.24|25.08|17
1650234300000|2022-04-17 22:25:00|||||||||1
1650234600000|2022-04-17 22:30:00|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|9
1650234900000|2022-04-17 22:35:00|25.36|25.2|25.36|25.2|25.36|25.2|25.31|25.15|18
1650235200000|2022-04-17 22:40:00|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|7
1650235500000|2022-04-17 22:45:00|25.37|25.21|25.42|25.26|25.42|25.26|25.36|25.2|13
1650235800000|2022-04-17 22:50:00|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|0
1650236700000|2022-04-17 23:05:00|25.47|25.31|25.52|25.36|25.52|25.36|25.47|25.31|10
1650237000000|2022-04-17 23:10:00|25.47|25.31|25.52|25.36|25.52|25.36|25.47|25.31|7
1650237300000|2022-04-17 23:15:00|25.49|25.33|25.52|25.36|25.52|25.36|25.49|25.33|8
1650237600000|2022-04-17 23:20:00|25.57|25.41|25.57|25.41|25.57|25.41|25.52|25.36|8
1650237900000|2022-04-17 23:25:00|||||||||9
1650238500000|2022-04-17 23:35:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|3
1650238800000|2022-04-17 23:40:00|25.57|25.41|25.57|25.41|25.57|25.41|25.54|25.38|1
1650239100000|2022-04-17 23:45:00|25.52|25.36|25.62|25.46|25.62|25.46|25.52|25.36|23
1650239400000|2022-04-17 23:50:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|5
1650239700000|2022-04-17 23:55:00|25.57|25.41|25.57|25.41|25.59|25.43|25.57|25.41|10
1650240000000|2022-04-18 00:00:00|25.59|25.43|25.57|25.41|25.62|25.46|25.57|25.41|36
1650240300000|2022-04-18 00:05:00|25.62|25.46|25.57|25.41|25.62|25.46|25.57|25.41|5
1650240600000|2022-04-18 00:10:00|||||||||3
1650240900000|2022-04-18 00:15:00|25.52|25.36|25.57|25.41|25.62|25.46|25.52|25.36|28
1650241200000|2022-04-18 00:20:00|25.62|25.46|25.57|25.41|25.62|25.46|25.57|25.41|7
1650241500000|2022-04-18 00:25:00|25.62|25.46|25.57|25.41|25.62|25.46|25.57|25.41|8
1650241800000|2022-04-18 00:30:00|25.6|25.44|25.62|25.46|25.62|25.46|25.57|25.41|2
1650242100000|2022-04-18 00:35:00|||||||||1
1650242400000|2022-04-18 00:40:00|25.6|25.44|25.62|25.46|25.67|25.51|25.57|25.41|21
1650242700000|2022-04-18 00:45:00|25.65|25.49|25.67|25.51|25.67|25.51|25.65|25.49|4
1650243000000|2022-04-18 00:50:00|25.65|25.49|25.67|25.51|25.67|25.51|25.62|25.46|9
1650243300000|2022-04-18 00:55:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|8
1650243600000|2022-04-18 01:00:00|25.62|25.46|25.67|25.51|25.67|25.51|25.62|25.46|5
1650243900000|2022-04-18 01:05:00|||||||||3
1650244200000|2022-04-18 01:10:00|25.65|25.49|25.67|25.51|25.67|25.51|25.65|25.49|15
1650244500000|2022-04-18 01:15:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|25
1650244800000|2022-04-18 01:20:00|25.7|25.54|25.72|25.56|25.72|25.56|25.67|25.51|25
1650245100000|2022-04-18 01:25:00|25.7|25.54|25.67|25.51|25.72|25.56|25.67|25.51|28
1650245400000|2022-04-18 01:30:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|5
1650245700000|2022-04-18 01:35:00|25.57|25.41|25.57|25.41|25.6|25.44|25.57|25.41|8
1650246000000|2022-04-18 01:40:00|||||||||1
1650246300000|2022-04-18 01:45:00|25.62|25.46|25.57|25.41|25.62|25.46|25.52|25.36|14
1650246600000|2022-04-18 01:50:00|25.55|25.39|25.62|25.46|25.62|25.46|25.55|25.39|4
1650246900000|2022-04-18 01:55:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|15
1650247200000|2022-04-18 02:00:00|25.57|25.41|25.57|25.41|25.6|25.44|25.57|25.41|8
1650247500000|2022-04-18 02:05:00|||||||||5
1650247800000|2022-04-18 02:10:00|25.62|25.46|25.62|25.46|25.62|25.46|25.57|25.41|2
1650248100000|2022-04-18 02:15:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|22
1650248400000|2022-04-18 02:20:00|25.67|25.51|25.62|25.46|25.67|25.51|25.62|25.46|19
1650248700000|2022-04-18 02:25:00|25.57|25.41|25.57|25.41|25.6|25.44|25.57|25.41|12
1650249000000|2022-04-18 02:30:00|||||||||14
1650249300000|2022-04-18 02:35:00|25.58|25.42|25.6|25.44|25.62|25.46|25.57|25.41|11
1650249600000|2022-04-18 02:40:00|25.58|25.42|25.58|25.42|25.6|25.44|25.58|25.42|2
1650249900000|2022-04-18 02:45:00|||||||||1
1650250200000|2022-04-18 02:50:00|||||||||6
1650250500000|2022-04-18 02:55:00|25.53|25.37|25.58|25.42|25.58|25.42|25.53|25.37|3
1650250800000|2022-04-18 03:00:00|25.55|25.39|25.58|25.42|25.58|25.42|25.53|25.37|3
1650251100000|2022-04-18 03:05:00|25.6|25.44|25.58|25.42|25.6|25.44|25.58|25.42|8
1650251400000|2022-04-18 03:10:00|25.63|25.47|25.6|25.44|25.63|25.47|25.6|25.44|3
1650251700000|2022-04-18 03:15:00|25.63|25.47|25.63|25.47|25.63|25.47|25.58|25.42|5
1650252300000|2022-04-18 03:25:00|||||||||4
1650252600000|2022-04-18 03:30:00|||||||||14
1650252900000|2022-04-18 03:35:00|25.58|25.42|25.58|25.42|25.63|25.47|25.58|25.42|2024
1650253200000|2022-04-18 03:40:00|25.57|25.41|25.58|25.42|25.58|25.42|25.53|25.37|2034
1650253500000|2022-04-18 03:45:00|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|1
1650253800000|2022-04-18 03:50:00|25.57|25.41|25.53|25.37|25.57|25.41|25.53|25.37|33
1650254100000|2022-04-18 03:55:00|25.57|25.41|25.58|25.42|25.58|25.42|25.57|25.41|1
1650254400000|2022-04-18 04:00:00|25.57|25.41|25.57|25.41|25.58|25.42|25.55|25.39|10
1650254700000|2022-04-18 04:05:00|25.58|25.42|25.58|25.42|25.58|25.42|25.57|25.41|0
1650255900000|2022-04-18 04:25:00|||||||||2
1650256200000|2022-04-18 04:30:00|25.63|25.47|25.63|25.47|25.63|25.47|25.58|25.42|34
1650256500000|2022-04-18 04:35:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|51
1650257100000|2022-04-18 04:45:00|||||||||8
1650257700000|2022-04-18 04:55:00|||||||||2
1650258000000|2022-04-18 05:00:00|25.58|25.42|25.58|25.42|25.63|25.47|25.58|25.42|48
1650258300000|2022-04-18 05:05:00|25.53|25.37|25.58|25.42|25.58|25.42|25.53|25.37|7
1650258600000|2022-04-18 05:10:00|||||||||5
1650259200000|2022-04-18 05:20:00|25.63|25.47|25.63|25.47|25.63|25.47|25.6|25.44|7
1650259500000|2022-04-18 05:25:00|25.6|25.44|25.63|25.47|25.63|25.47|25.6|25.44|2
1650259800000|2022-04-18 05:30:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|16
1650260400000|2022-04-18 05:40:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|9
1650260700000|2022-04-18 05:45:00|25.58|25.42|25.58|25.42|25.6|25.44|25.58|25.42|2
1650261000000|2022-04-18 05:50:00|25.53|25.37|25.53|25.37|25.58|25.42|25.53|25.37|20
1650261300000|2022-04-18 05:55:00|25.48|25.32|25.53|25.37|25.53|25.37|25.48|25.32|15
1650261600000|2022-04-18 06:00:00|25.5|25.34|25.53|25.37|25.53|25.37|25.48|25.32|5
1650261900000|2022-04-18 06:05:00|25.5|25.34|25.48|25.32|25.53|25.37|25.48|25.32|2
1650262200000|2022-04-18 06:10:00|25.53|25.37|25.53|25.37|25.53|25.37|25.48|25.32|6
1650262500000|2022-04-18 06:15:00|||||||||1
1650263100000|2022-04-18 06:25:00|||||||||1
1650263400000|2022-04-18 06:30:00|25.5|25.34|25.53|25.37|25.53|25.37|25.48|25.32|7
1650263700000|2022-04-18 06:35:00|25.5|25.34|25.48|25.32|25.5|25.34|25.48|25.32|2
1650264000000|2022-04-18 06:40:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|3
1650264300000|2022-04-18 06:45:00|25.5|25.34|25.55|25.39|25.58|25.42|25.48|25.32|26
1650264600000|2022-04-18 06:50:00|25.53|25.37|25.53|25.37|25.55|25.39|25.53|25.37|3
1650265200000|2022-04-18 07:00:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|1
1650265800000|2022-04-18 07:10:00|||||||||30
1650266700000|2022-04-18 07:25:00|25.53|25.37|25.58|25.42|25.58|25.42|25.53|25.37|15
1650267000000|2022-04-18 07:30:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|8
1650267300000|2022-04-18 07:35:00|25.63|25.47|25.63|25.47|25.68|25.52|25.63|25.47|11
1650267600000|2022-04-18 07:40:00|||||||||1
1650267900000|2022-04-18 07:45:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|23
1650268200000|2022-04-18 07:50:00|25.6|25.44|25.58|25.42|25.63|25.47|25.58|25.42|0
1650268500000|2022-04-18 07:55:00|25.61|25.45|25.61|25.45|25.63|25.47|25.58|25.42|16
1650268800000|2022-04-18 08:00:00|25.63|25.47|25.48|25.32|25.63|25.47|25.48|25.32|34
1650269100000|2022-04-18 08:05:00|25.53|25.37|25.48|25.32|25.53|25.37|25.48|25.32|13
1650269400000|2022-04-18 08:10:00|25.51|25.35|25.53|25.37|25.53|25.37|25.48|25.32|2
1650269700000|2022-04-18 08:15:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|0
1650270000000|2022-04-18 08:20:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|19
1650270300000|2022-04-18 08:25:00|25.51|25.35|25.53|25.37|25.53|25.37|25.48|25.32|1
1650270600000|2022-04-18 08:30:00|25.51|25.35|25.48|25.32|25.53|25.37|25.48|25.32|33
1650271500000|2022-04-18 08:45:00|||||||||3
1650271800000|2022-04-18 08:50:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|71
1650272400000|2022-04-18 09:00:00|25.56|25.4|25.53|25.37|25.58|25.42|25.53|25.37|51
1650273000000|2022-04-18 09:10:00|||||||||2
1650273300000|2022-04-18 09:15:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|6
1650273600000|2022-04-18 09:20:00|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|81
1650273900000|2022-04-18 09:25:00|25.63|25.47|25.68|25.52|25.68|25.52|25.63|25.47|5
1650274200000|2022-04-18 09:30:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|38
1650274800000|2022-04-18 09:40:00|||||||||5
1650275400000|2022-04-18 09:50:00|||||||||31
1650275700000|2022-04-18 09:55:00|25.58|25.42|25.61|25.45|25.61|25.45|25.58|25.42|46
1650276000000|2022-04-18 10:00:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|3
1650276300000|2022-04-18 10:05:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|2
1650277500000|2022-04-18 10:25:00|25.56|25.4|25.48|25.32|25.56|25.4|25.48|25.32|82
1650277800000|2022-04-18 10:30:00|25.51|25.35|25.53|25.37|25.53|25.37|25.48|25.32|0
1650278400000|2022-04-18 10:40:00|25.48|25.32|25.53|25.37|25.53|25.37|25.48|25.32|57
1650278700000|2022-04-18 10:45:00|25.51|25.35|25.53|25.37|25.53|25.37|25.51|25.35|1
1650279000000|2022-04-18 10:50:00|||||||||7
1650279600000|2022-04-18 11:00:00|25.48|25.32|25.43|25.27|25.48|25.32|25.43|25.27|38
1650279900000|2022-04-18 11:05:00|25.38|25.22|25.38|25.22|25.43|25.27|25.38|25.22|34
1650280200000|2022-04-18 11:10:00|25.33|25.17|25.28|25.12|25.36|25.2|25.28|25.12|31
1650280500000|2022-04-18 11:15:00|25.33|25.17|25.28|25.12|25.33|25.17|25.28|25.12|27
1650280800000|2022-04-18 11:20:00|25.33|25.17|25.33|25.17|25.33|25.17|25.28|25.12|95
1650281100000|2022-04-18 11:25:00|25.38|25.22|25.36|25.2|25.38|25.22|25.36|25.2|13
1650281400000|2022-04-18 11:30:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|39
1650281700000|2022-04-18 11:35:00|||||||||13
1650282000000|2022-04-18 11:40:00|25.43|25.27|25.43|25.27|25.48|25.32|25.43|25.27|123
1650282300000|2022-04-18 11:45:00|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|8
1650282600000|2022-04-18 11:50:00|25.51|25.35|25.48|25.32|25.53|25.37|25.48|25.32|36
1650282900000|2022-04-18 11:55:00|25.51|25.35|25.51|25.35|25.53|25.37|25.51|25.35|25
1650283200000|2022-04-18 12:00:00|25.48|25.32|25.48|25.32|25.53|25.37|25.48|25.32|16
1650283500000|2022-04-18 12:05:00|25.43|25.27|25.43|25.27|25.48|25.32|25.43|25.27|84
1650283800000|2022-04-18 12:10:00|25.48|25.32|25.43|25.27|25.48|25.32|25.38|25.22|51
1650284100000|2022-04-18 12:15:00|25.48|25.32|25.43|25.27|25.48|25.32|25.41|25.25|62
1650284400000|2022-04-18 12:20:00|25.41|25.25|25.39|25.23|25.43|25.27|25.38|25.22|16
1650284700000|2022-04-18 12:25:00|25.41|25.25|25.38|25.22|25.41|25.25|25.38|25.22|61
1650285000000|2022-04-18 12:30:00|25.33|25.17|25.38|25.22|25.38|25.22|25.33|25.17|67
1650285300000|2022-04-18 12:35:00|25.33|25.17|25.29|25.13|25.33|25.17|25.28|25.12|36
1650285600000|2022-04-18 12:40:00|25.34|25.18|25.34|25.18|25.34|25.18|25.34|25.18|19
1650285900000|2022-04-18 12:45:00|25.29|25.13|25.34|25.18|25.34|25.18|25.29|25.13|64
1650286200000|2022-04-18 12:50:00|25.31|25.15|25.39|25.23|25.39|25.23|25.31|25.15|102
1650286500000|2022-04-18 12:55:00|25.36|25.2|25.39|25.23|25.39|25.23|25.34|25.18|19
1650286800000|2022-04-18 13:00:00|25.41|25.25|25.34|25.18|25.44|25.28|25.34|25.18|62
1650287100000|2022-04-18 13:05:00|||||||||32
1650287400000|2022-04-18 13:10:00|25.29|25.13|25.29|25.13|25.29|25.13|25.29|25.13|47
1650287700000|2022-04-18 13:15:00|||||||||12
1650288000000|2022-04-18 13:20:00|||||||||2
1650288300000|2022-04-18 13:25:00|25.34|25.18|25.34|25.18|25.34|25.18|25.31|25.15|62
1650288600000|2022-04-18 13:30:00|25.29|25.13|24.96|24.8|25.34|25.18|24.94|24.78|825
1650288900000|2022-04-18 13:35:00|24.99|24.83|24.89|24.73|24.99|24.83|24.79|24.63|521
1650289200000|2022-04-18 13:40:00|24.94|24.78|25.04|24.88|25.09|24.93|24.89|24.73|1428
1650289500000|2022-04-18 13:45:00|25.09|24.93|25.09|24.93|25.29|25.13|25.09|24.93|1247
1650289800000|2022-04-18 13:50:00|25.14|24.98|25.19|25.03|25.29|25.13|25.09|24.93|846
1650290100000|2022-04-18 13:55:00|25.24|25.08|25.14|24.98|25.24|25.08|25.14|24.98|606
1650290400000|2022-04-18 14:00:00|25.19|25.03|25.19|25.03|25.29|25.13|25.19|25.03|947
1650290700000|2022-04-18 14:05:00|25.24|25.08|25.34|25.18|25.34|25.18|25.19|25.03|590
1650291000000|2022-04-18 14:10:00|25.36|25.2|25.16|25|25.39|25.23|25.11|24.95|778
1650291300000|2022-04-18 14:15:00|25.19|25.03|25.14|24.98|25.24|25.08|25.14|24.98|387
1650291600000|2022-04-18 14:20:00|25.19|25.03|24.89|24.73|25.19|25.03|24.89|24.73|481
1650291900000|2022-04-18 14:25:00|24.86|24.7|24.94|24.78|24.99|24.83|24.84|24.68|394
1650292200000|2022-04-18 14:30:00|24.91|24.75|24.89|24.73|24.94|24.78|24.89|24.73|281
1650292500000|2022-04-18 14:35:00|24.84|24.68|24.74|24.58|24.94|24.78|24.74|24.58|332
1650292800000|2022-04-18 14:40:00|24.71|24.55|24.69|24.53|24.74|24.58|24.64|24.48|812
1650293100000|2022-04-18 14:45:00|24.66|24.5|24.74|24.58|24.79|24.63|24.64|24.48|646
1650293400000|2022-04-18 14:50:00|24.76|24.6|24.79|24.63|24.84|24.68|24.74|24.58|1241
1650293700000|2022-04-18 14:55:00|24.84|24.68|24.79|24.63|24.84|24.68|24.74|24.58|644
1650294000000|2022-04-18 15:00:00|24.74|24.58|24.74|24.58|24.84|24.68|24.69|24.53|807
1650294300000|2022-04-18 15:05:00|24.71|24.55|24.74|24.58|24.74|24.58|24.69|24.53|288
1650294600000|2022-04-18 15:10:00|24.71|24.55|24.74|24.58|24.74|24.58|24.69|24.53|204
1650294900000|2022-04-18 15:15:00|24.79|24.63|24.84|24.68|24.89|24.73|24.74|24.58|473
1650295200000|2022-04-18 15:20:00|24.89|24.73|24.94|24.78|24.94|24.78|24.84|24.68|172
1650295500000|2022-04-18 15:25:00|24.99|24.83|24.89|24.73|24.99|24.83|24.89|24.73|137
1650295800000|2022-04-18 15:30:00|24.94|24.78|24.94|24.78|24.99|24.83|24.94|24.78|329
1650296100000|2022-04-18 15:35:00|24.97|24.81|25.04|24.88|25.04|24.88|24.94|24.78|226
1650296400000|2022-04-18 15:40:00|25.02|24.86|24.94|24.78|25.04|24.88|24.94|24.78|211
1650296700000|2022-04-18 15:45:00|24.99|24.83|25.09|24.93|25.09|24.93|24.94|24.78|177
1650297000000|2022-04-18 15:50:00|25.04|24.88|24.99|24.83|25.09|24.93|24.99|24.83|132
1650297300000|2022-04-18 15:55:00|24.94|24.78|24.84|24.68|24.99|24.83|24.84|24.68|267
1650297600000|2022-04-18 16:00:00|24.89|24.73|24.89|24.73|24.94|24.78|24.84|24.68|298
1650297900000|2022-04-18 16:05:00|24.84|24.68|24.89|24.73|24.89|24.73|24.79|24.63|194
1650298200000|2022-04-18 16:10:00|24.87|24.71|25.04|24.88|25.04|24.88|24.84|24.68|286
1650298500000|2022-04-18 16:15:00|24.99|24.83|25.04|24.88|25.09|24.93|24.99|24.83|198
1650298800000|2022-04-18 16:20:00|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|157
1650299100000|2022-04-18 16:25:00|24.99|24.83|25.19|25.03|25.19|25.03|24.99|24.83|398
1650299400000|2022-04-18 16:30:00|25.14|24.98|25.24|25.08|25.29|25.13|25.14|24.98|383
1650299700000|2022-04-18 16:35:00|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|181
1650300000000|2022-04-18 16:40:00|25.24|25.08|25.14|24.98|25.24|25.08|25.14|24.98|263
1650300300000|2022-04-18 16:45:00|25.09|24.93|25.19|25.03|25.19|25.03|25.09|24.93|142
1650300600000|2022-04-18 16:50:00|25.14|24.98|25.09|24.93|25.14|24.98|25.09|24.93|179
1650300900000|2022-04-18 16:55:00|25.04|24.88|25.09|24.93|25.09|24.93|25.04|24.88|346
1650301200000|2022-04-18 17:00:00|25.07|24.91|25.04|24.88|25.09|24.93|25.04|24.88|206
1650301500000|2022-04-18 17:05:00|25.02|24.86|24.89|24.73|25.04|24.88|24.89|24.73|171
1650301800000|2022-04-18 17:10:00|24.87|24.71|24.84|24.68|24.89|24.73|24.79|24.63|342
1650302100000|2022-04-18 17:15:00|24.89|24.73|25.04|24.88|25.04|24.88|24.84|24.68|361
1650302400000|2022-04-18 17:20:00|25.09|24.93|24.94|24.78|25.09|24.93|24.89|24.73|496
1650302700000|2022-04-18 17:25:00|24.92|24.76|24.89|24.73|24.94|24.78|24.89|24.73|151
1650303000000|2022-04-18 17:30:00|24.84|24.68|24.69|24.53|24.84|24.68|24.69|24.53|361
1650303300000|2022-04-18 17:35:00|24.64|24.48|24.64|24.48|24.69|24.53|24.59|24.43|267
1650303600000|2022-04-18 17:40:00|24.59|24.43|24.59|24.43|24.64|24.48|24.59|24.43|268
1650303900000|2022-04-18 17:45:00|24.64|24.48|24.59|24.43|24.64|24.48|24.54|24.38|271
1650304200000|2022-04-18 17:50:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|245
1650304500000|2022-04-18 17:55:00|24.54|24.38|24.64|24.48|24.69|24.53|24.54|24.38|430
1650304800000|2022-04-18 18:00:00|24.59|24.43|24.64|24.48|24.65|24.49|24.54|24.38|193
1650305100000|2022-04-18 18:05:00|24.69|24.53|24.7|24.54|24.75|24.59|24.65|24.49|283
1650305400000|2022-04-18 18:10:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|206
1650305700000|2022-04-18 18:15:00|24.65|24.49|24.7|24.54|24.8|24.64|24.55|24.39|1072
1650306000000|2022-04-18 18:20:00|24.75|24.59|24.55|24.39|24.75|24.59|24.55|24.39|169
1650306300000|2022-04-18 18:25:00|24.6|24.44|24.7|24.54|24.75|24.59|24.55|24.39|768
1650306600000|2022-04-18 18:30:00|24.65|24.49|24.65|24.49|24.7|24.54|24.6|24.44|248
1650306900000|2022-04-18 18:35:00|24.62|24.46|24.65|24.49|24.7|24.54|24.6|24.44|256
1650307200000|2022-04-18 18:40:00|24.6|24.44|24.7|24.54|24.75|24.59|24.6|24.44|277
1650307500000|2022-04-18 18:45:00|24.72|24.56|24.75|24.59|24.8|24.64|24.7|24.54|220
1650307800000|2022-04-18 18:50:00|24.8|24.64|24.7|24.54|24.8|24.64|24.7|24.54|720
1650308100000|2022-04-18 18:55:00|24.75|24.59|24.75|24.59|24.75|24.59|24.7|24.54|285
1650308400000|2022-04-18 19:00:00|24.7|24.54|24.75|24.59|24.8|24.64|24.7|24.54|375
1650308700000|2022-04-18 19:05:00|24.72|24.56|24.8|24.64|24.8|24.64|24.7|24.54|221
1650309000000|2022-04-18 19:10:00|24.75|24.59|24.85|24.69|24.9|24.74|24.75|24.59|501
1650309300000|2022-04-18 19:15:00|24.8|24.64|24.8|24.64|24.85|24.69|24.75|24.59|259
1650309600000|2022-04-18 19:20:00|24.75|24.59|24.8|24.64|24.85|24.69|24.75|24.59|333
1650309900000|2022-04-18 19:25:00|24.82|24.66|24.85|24.69|24.85|24.69|24.8|24.64|278
1650310200000|2022-04-18 19:30:00|24.9|24.74|25.05|24.89|25.05|24.89|24.85|24.69|587
1650310500000|2022-04-18 19:35:00|25|24.84|25.1|24.94|25.1|24.94|25|24.84|488
1650310800000|2022-04-18 19:40:00|25.15|24.99|25|24.84|25.15|24.99|25|24.84|848
1650311100000|2022-04-18 19:45:00|25.05|24.89|25.05|24.89|25.1|24.94|25|24.84|277
1650311400000|2022-04-18 19:50:00|25.1|24.94|25|24.84|25.15|24.99|24.95|24.79|541
1650311700000|2022-04-18 19:55:00|24.95|24.79|24.85|24.69|24.95|24.79|24.75|24.59|1115
1650312000000|2022-04-18 20:00:00|24.8|24.64|24.65|24.49|24.8|24.64|24.65|24.49|544
1650312300000|2022-04-18 20:05:00|24.7|24.54|24.6|24.44|24.7|24.54|24.6|24.44|397
1650312600000|2022-04-18 20:10:00|24.65|24.49|24.65|24.49|24.65|24.49|24.6|24.44|489
1650313800000|2022-04-18 20:30:00|||||||||110
1650314100000|2022-04-18 20:35:00|||||||||1
1650314400000|2022-04-18 20:40:00|||||||||2
1650314700000|2022-04-18 20:45:00|24.63|24.47|24.65|24.49|24.65|24.49|24.6|24.44|143
1650315000000|2022-04-18 20:50:00|||||||||8
1650315300000|2022-04-18 20:55:00|||||||||71
1650319200000|2022-04-18 22:00:00|24.68|24.52|24.7|24.54|24.7|24.54|24.65|24.49|5
1650319800000|2022-04-18 22:10:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|9
1650320100000|2022-04-18 22:15:00|||||||||9
1650320400000|2022-04-18 22:20:00|24.68|24.52|24.68|24.52|24.7|24.54|24.68|24.52|2
1650320700000|2022-04-18 22:25:00|24.65|24.49|24.65|24.49|24.68|24.52|24.65|24.49|12
1650321000000|2022-04-18 22:30:00|24.63|24.47|24.6|24.44|24.65|24.49|24.6|24.44|31
1650321300000|2022-04-18 22:35:00|24.63|24.47|24.65|24.49|24.65|24.49|24.6|24.44|21
1650321600000|2022-04-18 22:40:00|24.63|24.47|24.65|24.49|24.65|24.49|24.63|24.47|4
1650321900000|2022-04-18 22:45:00|24.66|24.5|24.66|24.5|24.68|24.52|24.66|24.5|8
1650322800000|2022-04-18 23:00:00|||||||||2
1650323700000|2022-04-18 23:15:00|24.63|24.47|24.66|24.5|24.66|24.5|24.63|24.47|6
1650324300000|2022-04-18 23:25:00|24.71|24.55|24.71|24.55|24.71|24.55|24.68|24.52|28
1650324600000|2022-04-18 23:30:00|||||||||2
1650324900000|2022-04-18 23:35:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|5
1650325500000|2022-04-18 23:45:00|24.61|24.45|24.61|24.45|24.66|24.5|24.56|24.4|35
1650325800000|2022-04-18 23:50:00|24.56|24.4|24.58|24.42|24.61|24.45|24.56|24.4|44
1650326100000|2022-04-18 23:55:00|24.61|24.45|24.56|24.4|24.61|24.45|24.56|24.4|2
1650326400000|2022-04-19 00:00:00|24.61|24.45|24.61|24.45|24.61|24.45|24.56|24.4|19
1650326700000|2022-04-19 00:05:00|||||||||8
1650327000000|2022-04-19 00:10:00|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|19
1650327300000|2022-04-19 00:15:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|20
1650328200000|2022-04-19 00:30:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|3
1650328500000|2022-04-19 00:35:00|||||||||1
1650328800000|2022-04-19 00:40:00|24.66|24.5|24.71|24.55|24.71|24.55|24.63|24.47|7
1650329100000|2022-04-19 00:45:00|24.76|24.6|24.81|24.65|24.81|24.65|24.71|24.55|10
1650329400000|2022-04-19 00:50:00|24.86|24.7|24.76|24.6|24.86|24.7|24.76|24.6|29
1650329700000|2022-04-19 00:55:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|4
1650330000000|2022-04-19 01:00:00|24.78|24.62|24.81|24.65|24.86|24.7|24.76|24.6|59
1650330300000|2022-04-19 01:05:00|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|3
1650330600000|2022-04-19 01:10:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1650330900000|2022-04-19 01:15:00|24.78|24.62|24.81|24.65|24.81|24.65|24.78|24.62|1
1650331200000|2022-04-19 01:20:00|24.76|24.6|24.76|24.6|24.79|24.63|24.76|24.6|3
1650331500000|2022-04-19 01:25:00|24.71|24.55|24.71|24.55|24.76|24.6|24.71|24.55|35
1650332100000|2022-04-19 01:35:00|24.74|24.58|24.71|24.55|24.74|24.58|24.71|24.55|4
1650332400000|2022-04-19 01:40:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|5
1650332700000|2022-04-19 01:45:00|24.79|24.63|24.71|24.55|24.79|24.63|24.71|24.55|6
1650333000000|2022-04-19 01:50:00|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|1
1650333300000|2022-04-19 01:55:00|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|8
1650333600000|2022-04-19 02:00:00|||||||||3
1650334200000|2022-04-19 02:10:00|24.81|24.65|24.81|24.65|24.81|24.65|24.76|24.6|2
1650334500000|2022-04-19 02:15:00|24.79|24.63|24.76|24.6|24.81|24.65|24.76|24.6|2
1650334800000|2022-04-19 02:20:00|24.79|24.63|24.76|24.6|24.79|24.63|24.76|24.6|3
1650335100000|2022-04-19 02:25:00|24.81|24.65|24.81|24.65|24.81|24.65|24.79|24.63|3
1650335700000|2022-04-19 02:35:00|24.76|24.6|24.76|24.6|24.81|24.65|24.76|24.6|14
1650336300000|2022-04-19 02:45:00|24.74|24.58|24.76|24.6|24.76|24.6|24.71|24.55|4
1650336600000|2022-04-19 02:50:00|24.71|24.55|24.71|24.55|24.76|24.6|24.71|24.55|7
1650336900000|2022-04-19 02:55:00|24.76|24.6|24.71|24.55|24.76|24.6|24.71|24.55|13
1650337200000|2022-04-19 03:00:00|||||||||11
1650337500000|2022-04-19 03:05:00|||||||||1
1650337800000|2022-04-19 03:10:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|25
1650338400000|2022-04-19 03:20:00|24.61|24.45|24.59|24.43|24.66|24.5|24.56|24.4|39
1650338700000|2022-04-19 03:25:00|24.56|24.4|24.56|24.4|24.61|24.45|24.56|24.4|10
1650339000000|2022-04-19 03:30:00|||||||||2
1650339300000|2022-04-19 03:35:00|||||||||1
1650339600000|2022-04-19 03:40:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|8
1650339900000|2022-04-19 03:45:00|24.59|24.43|24.57|24.41|24.61|24.45|24.57|24.41|174
1650340200000|2022-04-19 03:50:00|24.59|24.43|24.57|24.41|24.61|24.45|24.57|24.41|3
1650340800000|2022-04-19 04:00:00|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|16
1650341100000|2022-04-19 04:05:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|7
1650341400000|2022-04-19 04:10:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|3
1650341700000|2022-04-19 04:15:00|24.57|24.41|24.57|24.41|24.62|24.46|24.57|24.41|7
1650342000000|2022-04-19 04:20:00|24.59|24.43|24.62|24.46|24.62|24.46|24.57|24.41|3
1650342600000|2022-04-19 04:30:00|||||||||7
1650342900000|2022-04-19 04:35:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|38
1650343200000|2022-04-19 04:40:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|17
1650343500000|2022-04-19 04:45:00|||||||||1
1650344400000|2022-04-19 05:00:00|24.52|24.36|24.62|24.46|24.62|24.46|24.52|24.36|70
1650344700000|2022-04-19 05:05:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|16
1650345000000|2022-04-19 05:10:00|||||||||2
1650345600000|2022-04-19 05:20:00|||||||||1
1650346200000|2022-04-19 05:30:00|||||||||2
1650346500000|2022-04-19 05:35:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|9
1650347100000|2022-04-19 05:45:00|||||||||1
1650347400000|2022-04-19 05:50:00|24.57|24.41|24.57|24.41|24.59|24.43|24.57|24.41|8
1650347700000|2022-04-19 05:55:00|24.62|24.46|24.62|24.46|24.62|24.46|24.59|24.43|2
1650348000000|2022-04-19 06:00:00|24.64|24.48|24.62|24.46|24.67|24.51|24.62|24.46|49
1650348300000|2022-04-19 06:05:00|24.67|24.51|24.57|24.41|24.67|24.51|24.52|24.36|120
1650348600000|2022-04-19 06:10:00|24.52|24.36|24.52|24.36|24.57|24.41|24.52|24.36|44
1650348900000|2022-04-19 06:15:00|24.57|24.41|24.52|24.36|24.57|24.41|24.47|24.31|47
1650349200000|2022-04-19 06:20:00|24.5|24.34|24.52|24.36|24.52|24.36|24.47|24.31|13
1650349500000|2022-04-19 06:25:00|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|2
1650349800000|2022-04-19 06:30:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|7
1650350100000|2022-04-19 06:35:00|24.57|24.41|24.57|24.41|24.57|24.41|24.52|24.36|14
1650350400000|2022-04-19 06:40:00|24.55|24.39|24.52|24.36|24.57|24.41|24.52|24.36|9
1650350700000|2022-04-19 06:45:00|||||||||8
1650351000000|2022-04-19 06:50:00|24.55|24.39|24.55|24.39|24.57|24.41|24.52|24.36|3
1650351300000|2022-04-19 06:55:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|140
1650351600000|2022-04-19 07:00:00|24.55|24.39|24.57|24.41|24.67|24.51|24.55|24.39|140
1650351900000|2022-04-19 07:05:00|24.6|24.44|24.67|24.51|24.67|24.51|24.57|24.41|38
1650352200000|2022-04-19 07:10:00|24.7|24.54|24.82|24.66|24.82|24.66|24.67|24.51|68
1650352500000|2022-04-19 07:15:00|24.87|24.71|24.77|24.61|24.87|24.71|24.75|24.59|71
1650352800000|2022-04-19 07:20:00|||||||||4
1650353100000|2022-04-19 07:25:00|24.75|24.59|24.72|24.56|24.77|24.61|24.72|24.56|11
1650353400000|2022-04-19 07:30:00|24.77|24.61|24.82|24.66|24.82|24.66|24.72|24.56|17
1650353700000|2022-04-19 07:35:00|24.85|24.69|24.82|24.66|24.87|24.71|24.82|24.66|133
1650354000000|2022-04-19 07:40:00|24.87|24.71|24.82|24.66|24.87|24.71|24.82|24.66|41
1650354300000|2022-04-19 07:45:00|24.77|24.61|24.72|24.56|24.77|24.61|24.72|24.56|87
1650354600000|2022-04-19 07:50:00|24.7|24.54|24.72|24.56|24.72|24.56|24.67|24.51|25
1650354900000|2022-04-19 07:55:00|24.67|24.51|24.62|24.46|24.67|24.51|24.57|24.41|73
1650355200000|2022-04-19 08:00:00|24.6|24.44|24.57|24.41|24.62|24.46|24.57|24.41|42
1650355500000|2022-04-19 08:05:00|24.52|24.36|24.52|24.36|24.52|24.36|24.47|24.31|156
1650355800000|2022-04-19 08:10:00|24.57|24.41|24.57|24.41|24.57|24.41|24.52|24.36|61
1650356100000|2022-04-19 08:15:00|24.55|24.39|24.57|24.41|24.57|24.41|24.52|24.36|36
1650356400000|2022-04-19 08:20:00|24.6|24.44|24.52|24.36|24.6|24.44|24.52|24.36|29
1650356700000|2022-04-19 08:25:00|24.57|24.41|24.57|24.41|24.57|24.41|24.52|24.36|48
1650357000000|2022-04-19 08:30:00|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|61
1650357300000|2022-04-19 08:35:00|24.55|24.39|24.52|24.36|24.57|24.41|24.52|24.36|16
1650357600000|2022-04-19 08:40:00|24.57|24.41|24.57|24.41|24.6|24.44|24.52|24.36|37
1650357900000|2022-04-19 08:45:00|24.6|24.44|24.82|24.66|24.85|24.69|24.57|24.41|70
1650358200000|2022-04-19 08:50:00|24.8|24.64|24.92|24.76|24.92|24.76|24.8|24.64|123
1650358500000|2022-04-19 08:55:00|24.9|24.74|24.92|24.76|24.92|24.76|24.9|24.74|78
1650358800000|2022-04-19 09:00:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|63
1650359100000|2022-04-19 09:05:00|24.95|24.79|24.92|24.76|24.97|24.81|24.92|24.76|46
1650359400000|2022-04-19 09:10:00|24.95|24.79|24.97|24.81|25.02|24.86|24.95|24.79|53
1650359700000|2022-04-19 09:15:00|25|24.84|24.97|24.81|25.02|24.86|24.97|24.81|205
1650360000000|2022-04-19 09:20:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|27
1650360300000|2022-04-19 09:25:00|25.07|24.91|25.07|24.91|25.07|24.91|25.02|24.86|52
1650360600000|2022-04-19 09:30:00|25.12|24.96|25.07|24.91|25.12|24.96|25.02|24.86|63
1650360900000|2022-04-19 09:35:00|25.05|24.89|25.07|24.91|25.07|24.91|25.02|24.86|45
1650361200000|2022-04-19 09:40:00|25.05|24.89|25.07|24.91|25.07|24.91|25.02|24.86|22
1650361500000|2022-04-19 09:45:00|25.05|24.89|25.07|24.91|25.07|24.91|25.02|24.86|23
1650361800000|2022-04-19 09:50:00|25.05|24.89|25.07|24.91|25.12|24.96|25.02|24.86|65
1650362100000|2022-04-19 09:55:00|25.1|24.94|25.02|24.86|25.1|24.94|25.02|24.86|39
1650362400000|2022-04-19 10:00:00|25|24.84|25.02|24.86|25.02|24.86|24.97|24.81|28
1650362700000|2022-04-19 10:05:00|||||||||28
1650363000000|2022-04-19 10:10:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|27
1650363300000|2022-04-19 10:15:00|24.97|24.81|24.95|24.79|24.97|24.81|24.92|24.76|80
1650363600000|2022-04-19 10:20:00|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|19
1650363900000|2022-04-19 10:25:00|24.88|24.72|24.92|24.76|24.92|24.76|24.88|24.72|27
1650364200000|2022-04-19 10:30:00|||||||||21
1650364500000|2022-04-19 10:35:00|||||||||21
1650364800000|2022-04-19 10:40:00|24.97|24.81|24.87|24.71|24.97|24.81|24.87|24.71|21
1650365100000|2022-04-19 10:45:00|24.88|24.72|24.92|24.76|24.92|24.76|24.87|24.71|31
1650365400000|2022-04-19 10:50:00|24.88|24.72|24.88|24.72|24.92|24.76|24.87|24.71|20
1650365700000|2022-04-19 10:55:00|24.83|24.67|24.83|24.67|24.88|24.72|24.78|24.62|47
1650366000000|2022-04-19 11:00:00|24.78|24.62|24.78|24.62|24.83|24.67|24.73|24.57|17
1650366300000|2022-04-19 11:05:00|24.83|24.67|24.78|24.62|24.83|24.67|24.73|24.57|34
1650366600000|2022-04-19 11:10:00|||||||||11
1650366900000|2022-04-19 11:15:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|19
1650367200000|2022-04-19 11:20:00|24.75|24.59|24.78|24.62|24.78|24.62|24.73|24.57|13
1650367500000|2022-04-19 11:25:00|24.75|24.59|24.78|24.62|24.78|24.62|24.73|24.57|48
1650367800000|2022-04-19 11:30:00|||||||||7
1650368100000|2022-04-19 11:35:00|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|89
1650368400000|2022-04-19 11:40:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|37
1650368700000|2022-04-19 11:45:00|24.73|24.57|24.73|24.57|24.75|24.59|24.73|24.57|33
1650369000000|2022-04-19 11:50:00|24.68|24.52|24.68|24.52|24.7|24.54|24.63|24.47|66
1650369300000|2022-04-19 11:55:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|41
1650369600000|2022-04-19 12:00:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|49
1650369900000|2022-04-19 12:05:00|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|48
1650370200000|2022-04-19 12:10:00|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|153
1650370500000|2022-04-19 12:15:00|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|42
1650370800000|2022-04-19 12:20:00|24.6|24.44|24.63|24.47|24.63|24.47|24.58|24.42|29
1650371100000|2022-04-19 12:25:00|24.61|24.45|24.63|24.47|24.63|24.47|24.58|24.42|30
1650371400000|2022-04-19 12:30:00|24.61|24.45|24.61|24.45|24.63|24.47|24.58|24.42|48
1650371700000|2022-04-19 12:35:00|24.58|24.42|24.63|24.47|24.68|24.52|24.58|24.42|48
1650372000000|2022-04-19 12:40:00|24.68|24.52|24.68|24.52|24.68|24.52|24.63|24.47|29
1650372300000|2022-04-19 12:45:00|24.66|24.5|24.68|24.52|24.68|24.52|24.66|24.5|67
1650372600000|2022-04-19 12:50:00|24.7|24.54|24.68|24.52|24.7|24.54|24.68|24.52|64
1650372900000|2022-04-19 12:55:00|||||||||48
1650373200000|2022-04-19 13:00:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|211
1650373500000|2022-04-19 13:05:00|24.73|24.57|24.78|24.62|24.83|24.67|24.73|24.57|151
1650373800000|2022-04-19 13:10:00|||||||||17
1650374100000|2022-04-19 13:15:00|||||||||86
1650374400000|2022-04-19 13:20:00|24.83|24.67|24.73|24.57|24.83|24.67|24.73|24.57|210
1650374700000|2022-04-19 13:25:00|24.78|24.62|24.78|24.62|24.83|24.67|24.78|24.62|90
1650375000000|2022-04-19 13:30:00|24.76|24.6|24.68|24.52|24.83|24.67|24.63|24.47|737
1650375300000|2022-04-19 13:35:00|24.73|24.57|24.88|24.72|24.88|24.72|24.73|24.57|1079
1650375600000|2022-04-19 13:40:00|24.83|24.67|24.68|24.52|24.88|24.72|24.58|24.42|435
1650375900000|2022-04-19 13:45:00|24.66|24.5|24.63|24.47|24.78|24.62|24.58|24.42|747
1650376200000|2022-04-19 13:50:00|24.61|24.45|24.43|24.27|24.63|24.47|24.38|24.22|894
1650376500000|2022-04-19 13:55:00|24.38|24.22|24.33|24.17|24.43|24.27|24.28|24.12|438
1650376800000|2022-04-19 14:00:00|24.31|24.15|24.33|24.17|24.38|24.22|24.28|24.12|448
1650377100000|2022-04-19 14:05:00|24.28|24.12|24.33|24.17|24.33|24.17|24.28|24.12|422
1650377400000|2022-04-19 14:10:00|24.31|24.15|24.29|24.13|24.33|24.17|24.23|24.07|499
1650377700000|2022-04-19 14:15:00|24.33|24.17|24.29|24.13|24.33|24.17|24.24|24.08|715
1650378000000|2022-04-19 14:20:00|24.24|24.08|24.24|24.08|24.29|24.13|24.24|24.08|455
1650378300000|2022-04-19 14:25:00|24.19|24.03|24.19|24.03|24.24|24.08|24.19|24.03|322
1650378600000|2022-04-19 14:30:00|24.24|24.08|24.14|23.98|24.24|24.08|24.14|23.98|412
1650378900000|2022-04-19 14:35:00|24.19|24.03|24.09|23.93|24.19|24.03|24.09|23.93|393
1650379200000|2022-04-19 14:40:00|24.04|23.88|24.04|23.88|24.04|23.88|23.99|23.83|498
1650379500000|2022-04-19 14:45:00|23.99|23.83|23.94|23.78|23.99|23.83|23.94|23.78|450
1650379800000|2022-04-19 14:50:00|23.99|23.83|23.99|23.83|23.99|23.83|23.94|23.78|551
1650380100000|2022-04-19 14:55:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|384
1650380400000|2022-04-19 15:00:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|482
1650380700000|2022-04-19 15:05:00|24.04|23.88|24.04|23.88|24.09|23.93|23.99|23.83|608
1650381000000|2022-04-19 15:10:00|24.09|23.93|24.04|23.88|24.09|23.93|23.99|23.83|320
1650381300000|2022-04-19 15:15:00|23.99|23.83|23.99|23.83|24.04|23.88|23.99|23.83|216
1650381600000|2022-04-19 15:20:00|24.01|23.85|23.94|23.78|24.04|23.88|23.94|23.78|402
1650381900000|2022-04-19 15:25:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|191
1650382200000|2022-04-19 15:30:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|121
1650382500000|2022-04-19 15:35:00|23.89|23.73|23.89|23.73|23.94|23.78|23.84|23.68|288
1650382800000|2022-04-19 15:40:00|||||||||166
1650383100000|2022-04-19 15:45:00|||||||||67
1650383400000|2022-04-19 15:50:00|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|575
1650383700000|2022-04-19 15:55:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|378
1650384000000|2022-04-19 16:00:00|23.99|23.83|23.94|23.78|23.99|23.83|23.94|23.78|216
1650384300000|2022-04-19 16:05:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|149
1650384600000|2022-04-19 16:10:00|||||||||159
1650384900000|2022-04-19 16:15:00|||||||||147
1650385200000|2022-04-19 16:20:00|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|293
1650385500000|2022-04-19 16:25:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|428
1650385800000|2022-04-19 16:30:00|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|128
1650386100000|2022-04-19 16:35:00|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|222
1650386400000|2022-04-19 16:40:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|83
1650386700000|2022-04-19 16:45:00|||||||||79
1650387000000|2022-04-19 16:50:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|147
1650387300000|2022-04-19 16:55:00|23.89|23.73|23.89|23.73|23.94|23.78|23.89|23.73|220
1650387600000|2022-04-19 17:00:00|23.94|23.78|23.89|23.73|23.94|23.78|23.89|23.73|73
1650387900000|2022-04-19 17:05:00|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|79
1650388200000|2022-04-19 17:10:00|23.92|23.76|23.89|23.73|23.94|23.78|23.89|23.73|129
1650388500000|2022-04-19 17:15:00|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|56
1650388800000|2022-04-19 17:20:00|23.84|23.68|23.89|23.73|23.94|23.78|23.84|23.68|150
1650389100000|2022-04-19 17:25:00|23.92|23.76|23.99|23.83|23.99|23.83|23.89|23.73|322
1650389400000|2022-04-19 17:30:00|23.94|23.78|23.89|23.73|23.99|23.83|23.89|23.73|283
1650389700000|2022-04-19 17:35:00|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|179
1650390000000|2022-04-19 17:40:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|47
1650390300000|2022-04-19 17:45:00|23.99|23.83|23.89|23.73|23.99|23.83|23.84|23.68|340
1650390600000|2022-04-19 17:50:00|23.84|23.68|23.84|23.68|23.89|23.73|23.84|23.68|222
1650390900000|2022-04-19 17:55:00|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|247
1650391200000|2022-04-19 18:00:00|23.84|23.68|23.84|23.68|23.84|23.68|23.79|23.63|233
1650391500000|2022-04-19 18:05:00|23.79|23.63|23.84|23.68|23.89|23.73|23.79|23.63|276
1650391800000|2022-04-19 18:10:00|23.87|23.71|23.89|23.73|23.94|23.78|23.87|23.71|261
1650392100000|2022-04-19 18:15:00|23.94|23.78|23.94|23.78|23.99|23.83|23.94|23.78|206
1650392400000|2022-04-19 18:20:00|23.89|23.73|23.89|23.73|23.94|23.78|23.89|23.73|324
1650392700000|2022-04-19 18:25:00|23.94|23.78|23.84|23.68|23.94|23.78|23.84|23.68|229
1650393000000|2022-04-19 18:30:00|23.87|23.71|23.89|23.73|23.89|23.73|23.84|23.68|212
1650393300000|2022-04-19 18:35:00|23.84|23.68|23.79|23.63|23.89|23.73|23.79|23.63|435
1650393600000|2022-04-19 18:40:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|355
1650393900000|2022-04-19 18:45:00|23.75|23.59|23.75|23.59|23.79|23.63|23.74|23.58|340
1650394200000|2022-04-19 18:50:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|417
1650394500000|2022-04-19 18:55:00|23.72|23.56|23.7|23.54|23.74|23.58|23.7|23.54|177
1650394800000|2022-04-19 19:00:00|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|162
1650395100000|2022-04-19 19:05:00|23.65|23.49|23.65|23.49|23.7|23.54|23.65|23.49|492
1650395400000|2022-04-19 19:10:00|23.6|23.44|23.65|23.49|23.65|23.49|23.6|23.44|368
1650395700000|2022-04-19 19:15:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|238
1650396000000|2022-04-19 19:20:00|23.5|23.34|23.5|23.34|23.5|23.34|23.47|23.31|614
1650396300000|2022-04-19 19:25:00|23.55|23.39|23.5|23.34|23.55|23.39|23.45|23.29|708
1650396600000|2022-04-19 19:30:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|220
1650396900000|2022-04-19 19:35:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|254
1650397200000|2022-04-19 19:40:00|23.5|23.34|23.45|23.29|23.55|23.39|23.4|23.24|1022
1650397500000|2022-04-19 19:45:00|23.47|23.31|23.5|23.34|23.5|23.34|23.4|23.24|437
1650397800000|2022-04-19 19:50:00|23.45|23.29|23.5|23.34|23.5|23.34|23.4|23.24|1100
1650398100000|2022-04-19 19:55:00|23.55|23.39|23.65|23.49|23.7|23.54|23.5|23.34|2595
1650398400000|2022-04-19 20:00:00|23.7|23.54|23.95|23.79|24|23.84|23.7|23.54|1072
1650398700000|2022-04-19 20:05:00|23.9|23.74|23.95|23.79|23.95|23.79|23.85|23.69|325
1650399000000|2022-04-19 20:10:00|24|23.84|24|23.84|24.05|23.89|23.95|23.79|626
1650400200000|2022-04-19 20:30:00|||||||||29
1650400500000|2022-04-19 20:35:00|||||||||10
1650400800000|2022-04-19 20:40:00|23.92|23.76|23.95|23.79|23.95|23.79|23.9|23.74|13
1650401100000|2022-04-19 20:45:00|||||||||20
1650401400000|2022-04-19 20:50:00|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|11
1650401700000|2022-04-19 20:55:00|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|46
1650405600000|2022-04-19 22:00:00|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|10
1650405900000|2022-04-19 22:05:00|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|21
1650406200000|2022-04-19 22:10:00|||||||||3
1650406500000|2022-04-19 22:15:00|||||||||3
1650406800000|2022-04-19 22:20:00|||||||||24
1650407700000|2022-04-19 22:35:00|||||||||4
1650408000000|2022-04-19 22:40:00|||||||||1
1650408300000|2022-04-19 22:45:00|||||||||2
1650408600000|2022-04-19 22:50:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|10
1650408900000|2022-04-19 22:55:00|23.95|23.79|23.95|23.79|23.95|23.79|23.91|23.75|21
1650409200000|2022-04-19 23:00:00|24|23.84|23.96|23.8|24|23.84|23.96|23.8|38
1650409500000|2022-04-19 23:05:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|23
1650409800000|2022-04-19 23:10:00|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|4
1650410100000|2022-04-19 23:15:00|||||||||4
1650410400000|2022-04-19 23:20:00|23.91|23.75|23.95|23.79|23.95|23.79|23.91|23.75|38
1650410700000|2022-04-19 23:25:00|23.96|23.8|23.96|23.8|23.98|23.82|23.95|23.79|5
1650411000000|2022-04-19 23:30:00|23.95|23.79|23.96|23.8|23.98|23.82|23.95|23.79|5
1650411300000|2022-04-19 23:35:00|23.98|23.82|23.96|23.8|24|23.84|23.95|23.79|2
1650411600000|2022-04-19 23:40:00|23.91|23.75|23.93|23.77|23.96|23.8|23.91|23.75|21
1650411900000|2022-04-19 23:45:00|23.96|23.8|23.96|23.8|23.96|23.8|23.91|23.75|3
1650412200000|2022-04-19 23:50:00|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|7
1650412500000|2022-04-19 23:55:00|23.93|23.77|23.96|23.8|23.96|23.8|23.91|23.75|4
1650412800000|2022-04-20 00:00:00|23.91|23.75|24.01|23.85|24.01|23.85|23.91|23.75|57
1650413100000|2022-04-20 00:05:00|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|15
1650413400000|2022-04-20 00:10:00|23.96|23.8|23.96|23.8|24.01|23.85|23.96|23.8|15
1650413700000|2022-04-20 00:15:00|24.01|23.85|24.01|23.85|24.01|23.85|23.96|23.8|25
1650414000000|2022-04-20 00:20:00|23.98|23.82|23.96|23.8|24.01|23.85|23.96|23.8|7
1650414300000|2022-04-20 00:25:00|23.98|23.82|23.96|23.8|24.01|23.85|23.96|23.8|4
1650414600000|2022-04-20 00:30:00|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|18
1650414900000|2022-04-20 00:35:00|23.93|23.77|23.93|23.77|23.96|23.8|23.93|23.77|4
1650415200000|2022-04-20 00:40:00|23.96|23.8|23.96|23.8|23.96|23.8|23.93|23.77|4
1650415800000|2022-04-20 00:50:00|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|0
1650416100000|2022-04-20 00:55:00|||||||||1
1650416400000|2022-04-20 01:00:00|23.93|23.77|23.96|23.8|23.96|23.8|23.91|23.75|8
1650417300000|2022-04-20 01:15:00|24.01|23.85|24.16|24|24.16|24|24.01|23.85|118
1650417600000|2022-04-20 01:20:00|24.13|23.97|24.11|23.95|24.16|24|24.11|23.95|62
1650417900000|2022-04-20 01:25:00|24.16|24|24.11|23.95|24.16|24|24.06|23.9|23
1650418200000|2022-04-20 01:30:00|24.16|24|24.16|24|24.16|24|24.06|23.9|31
1650418500000|2022-04-20 01:35:00|24.11|23.95|24.11|23.95|24.11|23.95|24.06|23.9|23
1650418800000|2022-04-20 01:40:00|24.06|23.9|24.11|23.95|24.11|23.95|24.06|23.9|5
1650419100000|2022-04-20 01:45:00|24.13|23.97|24.11|23.95|24.13|23.97|24.09|23.93|12
1650419400000|2022-04-20 01:50:00|24.09|23.93|24.11|23.95|24.11|23.95|24.06|23.9|11
1650419700000|2022-04-20 01:55:00|24.09|23.93|24.09|23.93|24.11|23.95|24.06|23.9|17
1650420000000|2022-04-20 02:00:00|24.06|23.9|24.06|23.9|24.11|23.95|24.06|23.9|6
1650420300000|2022-04-20 02:05:00|24.01|23.85|24.01|23.85|24.06|23.9|23.99|23.83|41
1650420600000|2022-04-20 02:10:00|23.96|23.8|24.01|23.85|24.06|23.9|23.96|23.8|38
1650420900000|2022-04-20 02:15:00|24.04|23.88|24.01|23.85|24.04|23.88|24.01|23.85|11
1650421200000|2022-04-20 02:20:00|24.04|23.88|24.01|23.85|24.06|23.9|24.01|23.85|21
1650421500000|2022-04-20 02:25:00|24.06|23.9|24.01|23.85|24.06|23.9|23.96|23.8|11
1650421800000|2022-04-20 02:30:00|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|5
1650422100000|2022-04-20 02:35:00|||||||||2
1650422400000|2022-04-20 02:40:00|||||||||1
1650422700000|2022-04-20 02:45:00|24.04|23.88|24.01|23.85|24.04|23.88|23.99|23.83|6
1650423000000|2022-04-20 02:50:00|||||||||2
1650423300000|2022-04-20 02:55:00|23.99|23.83|24.01|23.85|24.01|23.85|23.96|23.8|4
1650423600000|2022-04-20 03:00:00|23.99|23.83|23.96|23.8|24.01|23.85|23.96|23.8|9
1650423900000|2022-04-20 03:05:00|23.99|23.83|23.96|23.8|24.01|23.85|23.96|23.8|1
1650424200000|2022-04-20 03:10:00|23.99|23.83|24.01|23.85|24.01|23.85|23.96|23.8|16
1650424500000|2022-04-20 03:15:00|23.96|23.8|24.01|23.85|24.04|23.88|23.96|23.8|18
1650424800000|2022-04-20 03:20:00|23.96|23.8|24.01|23.85|24.01|23.85|23.96|23.8|3
1650425100000|2022-04-20 03:25:00|23.99|23.83|24.01|23.85|24.01|23.85|23.96|23.8|13
1650425400000|2022-04-20 03:30:00|24.04|23.88|24.01|23.85|24.06|23.9|24.01|23.85|17
1650425700000|2022-04-20 03:35:00|23.99|23.83|24.01|23.85|24.01|23.85|23.99|23.83|11
1650426000000|2022-04-20 03:40:00|||||||||1
1650426300000|2022-04-20 03:45:00|23.97|23.81|23.99|23.83|24.01|23.85|23.97|23.81|13
1650426600000|2022-04-20 03:50:00|23.97|23.81|23.96|23.8|24.01|23.85|23.96|23.8|2
1650427200000|2022-04-20 04:00:00|23.97|23.81|23.96|23.8|24.01|23.85|23.96|23.8|34
1650427500000|2022-04-20 04:05:00|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|5
1650427800000|2022-04-20 04:10:00|23.97|23.81|23.96|23.8|24.01|23.85|23.96|23.8|11
1650428400000|2022-04-20 04:20:00|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|0
1650428700000|2022-04-20 04:25:00|||||||||1
1650429300000|2022-04-20 04:35:00|23.92|23.76|23.92|23.76|23.97|23.81|23.92|23.76|37
1650429600000|2022-04-20 04:40:00|||||||||1
1650429900000|2022-04-20 04:45:00|23.97|23.81|23.97|23.81|23.97|23.81|23.94|23.78|13
1650430200000|2022-04-20 04:50:00|23.94|23.78|23.97|23.81|23.97|23.81|23.92|23.76|0
1650430500000|2022-04-20 04:55:00|||||||||5
1650430800000|2022-04-20 05:00:00|23.94|23.78|23.97|23.81|24.02|23.86|23.92|23.76|43
1650431100000|2022-04-20 05:05:00|||||||||3
1650431400000|2022-04-20 05:10:00|||||||||1
1650432000000|2022-04-20 05:20:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|6
1650432300000|2022-04-20 05:25:00|23.99|23.83|24.02|23.86|24.02|23.86|23.99|23.83|7
1650432600000|2022-04-20 05:30:00|23.99|23.83|24.02|23.86|24.02|23.86|23.97|23.81|4
1650432900000|2022-04-20 05:35:00|23.97|23.81|24.02|23.86|24.02|23.86|23.97|23.81|24
1650433200000|2022-04-20 05:40:00|23.97|23.81|23.97|23.81|24.02|23.86|23.92|23.76|41
1650433500000|2022-04-20 05:45:00|||||||||11
1650433800000|2022-04-20 05:50:00|||||||||8
1650434100000|2022-04-20 05:55:00|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|9
1650434400000|2022-04-20 06:00:00|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|24
1650434700000|2022-04-20 06:05:00|24.02|23.86|24.02|23.86|24.02|23.86|23.97|23.81|29
1650435000000|2022-04-20 06:10:00|23.97|23.81|23.97|23.81|24.02|23.86|23.97|23.81|13
1650435300000|2022-04-20 06:15:00|23.99|23.83|24.02|23.86|24.07|23.91|23.97|23.81|28
1650435600000|2022-04-20 06:20:00|23.97|23.81|24.02|23.86|24.02|23.86|23.97|23.81|16
1650435900000|2022-04-20 06:25:00|23.99|23.83|24.07|23.91|24.07|23.91|23.97|23.81|18
1650436200000|2022-04-20 06:30:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|9
1650436500000|2022-04-20 06:35:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|34
1650436800000|2022-04-20 06:40:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|8
1650437100000|2022-04-20 06:45:00|||||||||4
1650437400000|2022-04-20 06:50:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|5
1650437700000|2022-04-20 06:55:00|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|16
1650438000000|2022-04-20 07:00:00|23.95|23.79|24.02|23.86|24.07|23.91|23.95|23.79|130
1650438300000|2022-04-20 07:05:00|23.99|23.83|23.87|23.71|24.02|23.86|23.87|23.71|120
1650438600000|2022-04-20 07:10:00|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|89
1650438900000|2022-04-20 07:15:00|23.85|23.69|23.82|23.66|23.87|23.71|23.82|23.66|83
1650439200000|2022-04-20 07:20:00|23.87|23.71|23.87|23.71|23.92|23.76|23.82|23.66|55
1650439500000|2022-04-20 07:25:00|23.92|23.76|23.87|23.71|23.92|23.76|23.82|23.66|64
1650439800000|2022-04-20 07:30:00|23.85|23.69|23.77|23.61|23.85|23.69|23.77|23.61|96
1650440100000|2022-04-20 07:35:00|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|9
1650440400000|2022-04-20 07:40:00|23.8|23.64|23.82|23.66|23.85|23.69|23.77|23.61|52
1650440700000|2022-04-20 07:45:00|23.85|23.69|23.82|23.66|23.85|23.69|23.82|23.66|39
1650441000000|2022-04-20 07:50:00|23.85|23.69|23.87|23.71|23.87|23.71|23.82|23.66|48
1650441300000|2022-04-20 07:55:00|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|76
1650441600000|2022-04-20 08:00:00|23.9|23.74|24.02|23.86|24.02|23.86|23.87|23.71|133
1650441900000|2022-04-20 08:05:00|24|23.84|24.02|23.86|24.02|23.86|23.97|23.81|59
1650442200000|2022-04-20 08:10:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|8
1650442500000|2022-04-20 08:15:00|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|54
1650442800000|2022-04-20 08:20:00|24.02|23.86|23.97|23.81|24.02|23.86|23.92|23.76|97
1650443100000|2022-04-20 08:25:00|23.93|23.77|23.93|23.77|23.97|23.81|23.92|23.76|24
1650443400000|2022-04-20 08:30:00|23.97|23.81|23.93|23.77|23.97|23.81|23.93|23.77|28
1650443700000|2022-04-20 08:35:00|23.92|23.76|23.92|23.76|23.92|23.76|23.88|23.72|18
1650444000000|2022-04-20 08:40:00|23.9|23.74|23.92|23.76|23.92|23.76|23.88|23.72|16
1650444300000|2022-04-20 08:45:00|||||||||12
1650444900000|2022-04-20 08:55:00|23.88|23.72|23.83|23.67|23.92|23.76|23.78|23.62|96
1650445200000|2022-04-20 09:00:00|23.82|23.66|23.78|23.62|23.83|23.67|23.78|23.62|63
1650445500000|2022-04-20 09:05:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|7
1650445800000|2022-04-20 09:10:00|23.82|23.66|23.83|23.67|23.83|23.67|23.78|23.62|42
1650446100000|2022-04-20 09:15:00|23.82|23.66|23.73|23.57|23.83|23.67|23.73|23.57|37
1650446400000|2022-04-20 09:20:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|13
1650446700000|2022-04-20 09:25:00|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|18
1650447000000|2022-04-20 09:30:00|23.65|23.49|23.68|23.52|23.68|23.52|23.63|23.47|40
1650447300000|2022-04-20 09:35:00|23.63|23.47|23.63|23.47|23.68|23.52|23.6|23.44|64
1650447600000|2022-04-20 09:40:00|23.6|23.44|23.58|23.42|23.63|23.47|23.58|23.42|34
1650447900000|2022-04-20 09:45:00|||||||||14
1650448200000|2022-04-20 09:50:00|23.55|23.39|23.58|23.42|23.58|23.42|23.53|23.37|19
1650448500000|2022-04-20 09:55:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|20
1650448800000|2022-04-20 10:00:00|23.6|23.44|23.63|23.47|23.63|23.47|23.58|23.42|11
1650449100000|2022-04-20 10:05:00|23.6|23.44|23.58|23.42|23.63|23.47|23.58|23.42|5
1650449400000|2022-04-20 10:10:00|23.53|23.37|23.58|23.42|23.58|23.42|23.53|23.37|20
1650449700000|2022-04-20 10:15:00|||||||||2
1650450000000|2022-04-20 10:20:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|13
1650450300000|2022-04-20 10:25:00|||||||||6
1650450600000|2022-04-20 10:30:00|23.53|23.37|23.53|23.37|23.53|23.37|23.48|23.32|111
1650451200000|2022-04-20 10:40:00|||||||||6
1650451500000|2022-04-20 10:45:00|||||||||6
1650451800000|2022-04-20 10:50:00|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|41
1650452100000|2022-04-20 10:55:00|||||||||1
1650452400000|2022-04-20 11:00:00|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|16
1650452700000|2022-04-20 11:05:00|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|11
1650453000000|2022-04-20 11:10:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|2
1650453300000|2022-04-20 11:15:00|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|9
1650453600000|2022-04-20 11:20:00|||||||||2
1650454200000|2022-04-20 11:30:00|23.63|23.47|23.63|23.47|23.63|23.47|23.58|23.42|78
1650454500000|2022-04-20 11:35:00|23.58|23.42|23.58|23.42|23.63|23.47|23.58|23.42|10
1650454800000|2022-04-20 11:40:00|23.56|23.4|23.58|23.42|23.58|23.42|23.53|23.37|23
1650455100000|2022-04-20 11:45:00|23.56|23.4|23.48|23.32|23.58|23.42|23.48|23.32|11
1650455400000|2022-04-20 11:50:00|23.43|23.27|23.44|23.28|23.44|23.28|23.39|23.23|88
1650455700000|2022-04-20 11:55:00|23.39|23.23|23.34|23.18|23.44|23.28|23.34|23.18|105
1650456000000|2022-04-20 12:00:00|23.39|23.23|23.34|23.18|23.39|23.23|23.29|23.13|56
1650456300000|2022-04-20 12:05:00|23.39|23.23|23.34|23.18|23.39|23.23|23.34|23.18|74
1650456600000|2022-04-20 12:10:00|||||||||36
1650456900000|2022-04-20 12:15:00|||||||||20
1650457200000|2022-04-20 12:20:00|||||||||2
1650457500000|2022-04-20 12:25:00|23.36|23.2|23.29|23.13|23.36|23.2|23.29|23.13|98
1650457800000|2022-04-20 12:30:00|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|85
1650458100000|2022-04-20 12:35:00|||||||||38
1650458400000|2022-04-20 12:40:00|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|55
1650458700000|2022-04-20 12:45:00|23.33|23.17|23.34|23.18|23.34|23.18|23.29|23.13|75
1650459000000|2022-04-20 12:50:00|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|135
1650459300000|2022-04-20 12:55:00|23.24|23.08|23.29|23.13|23.29|23.13|23.24|23.08|25
1650459600000|2022-04-20 13:00:00|23.31|23.15|23.34|23.18|23.34|23.18|23.29|23.13|29
1650459900000|2022-04-20 13:05:00|23.29|23.13|23.29|23.13|23.34|23.18|23.29|23.13|109
1650460200000|2022-04-20 13:10:00|23.34|23.18|23.34|23.18|23.34|23.18|23.29|23.13|59
1650460500000|2022-04-20 13:15:00|||||||||124
1650460800000|2022-04-20 13:20:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|98
1650461100000|2022-04-20 13:25:00|||||||||147
1650461400000|2022-04-20 13:30:00|23.24|23.08|23.39|23.23|23.39|23.23|23.24|23.08|993
1650461700000|2022-04-20 13:35:00|23.34|23.18|23.14|22.98|23.34|23.18|23.09|22.93|636
1650462000000|2022-04-20 13:40:00|23.19|23.03|23.34|23.18|23.34|23.18|23.14|22.98|1124
1650462300000|2022-04-20 13:45:00|23.39|23.23|23.34|23.18|23.44|23.28|23.34|23.18|991
1650462600000|2022-04-20 13:50:00|23.29|23.13|23.49|23.33|23.54|23.38|23.29|23.13|1221
1650462900000|2022-04-20 13:55:00|23.54|23.38|23.44|23.28|23.54|23.38|23.39|23.23|817
1650463200000|2022-04-20 14:00:00|23.41|23.25|23.39|23.23|23.49|23.33|23.34|23.18|700
1650463500000|2022-04-20 14:05:00|23.34|23.18|23.34|23.18|23.49|23.33|23.34|23.18|357
1650463800000|2022-04-20 14:10:00|23.39|23.23|23.39|23.23|23.39|23.23|23.34|23.18|499
1650464100000|2022-04-20 14:15:00|23.34|23.18|23.29|23.13|23.34|23.18|23.24|23.08|223
1650464400000|2022-04-20 14:20:00|23.24|23.08|23.29|23.13|23.29|23.13|23.19|23.03|302
1650464700000|2022-04-20 14:25:00|23.24|23.08|23.29|23.13|23.29|23.13|23.19|23.03|486
1650465000000|2022-04-20 14:30:00|23.24|23.08|23.19|23.03|23.34|23.18|23.19|23.03|499
1650465300000|2022-04-20 14:35:00|23.14|22.98|23.14|22.98|23.14|22.98|23.09|22.93|608
1650465600000|2022-04-20 14:40:00|23.1|22.94|23.1|22.94|23.1|22.94|23|22.84|495
1650465900000|2022-04-20 14:45:00|23.05|22.89|23.1|22.94|23.1|22.94|23.05|22.89|192
1650466200000|2022-04-20 14:50:00|23.05|22.89|23|22.84|23.1|22.94|23|22.84|322
1650466500000|2022-04-20 14:55:00|22.95|22.79|23.05|22.89|23.05|22.89|22.95|22.79|219
1650466800000|2022-04-20 15:00:00|23.1|22.94|23.1|22.94|23.15|22.99|23.05|22.89|466
1650467100000|2022-04-20 15:05:00|23.05|22.89|23.1|22.94|23.15|22.99|23.05|22.89|178
1650467400000|2022-04-20 15:10:00|23.15|22.99|23.1|22.94|23.2|23.04|23.1|22.94|318
1650467700000|2022-04-20 15:15:00|23.15|22.99|23.29|23.13|23.29|23.13|23.15|22.99|248
1650468000000|2022-04-20 15:20:00|23.25|23.09|23.39|23.23|23.39|23.23|23.24|23.08|531
1650468300000|2022-04-20 15:25:00|23.34|23.18|23.34|23.18|23.39|23.23|23.29|23.13|638
1650468600000|2022-04-20 15:30:00|23.29|23.13|23.24|23.08|23.34|23.18|23.24|23.08|379
1650468900000|2022-04-20 15:35:00|23.2|23.04|23.14|22.98|23.2|23.04|23.1|22.94|214
1650469200000|2022-04-20 15:40:00|23.15|22.99|23.19|23.03|23.19|23.03|23.14|22.98|216
1650469500000|2022-04-20 15:45:00|23.15|22.99|23.24|23.08|23.29|23.13|23.14|22.98|532
1650469800000|2022-04-20 15:50:00|23.29|23.13|23.29|23.13|23.34|23.18|23.27|23.11|201
1650470100000|2022-04-20 15:55:00|23.34|23.18|23.24|23.08|23.34|23.18|23.24|23.08|148
1650470400000|2022-04-20 16:00:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|146
1650470700000|2022-04-20 16:05:00|23.19|23.03|23.29|23.13|23.29|23.13|23.19|23.03|194
1650471000000|2022-04-20 16:10:00|23.34|23.18|23.44|23.28|23.49|23.33|23.34|23.18|203
1650471300000|2022-04-20 16:15:00|23.49|23.33|23.44|23.28|23.49|23.33|23.39|23.23|185
1650471600000|2022-04-20 16:20:00|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|246
1650471900000|2022-04-20 16:25:00|23.44|23.28|23.44|23.28|23.54|23.38|23.4|23.24|365
1650472200000|2022-04-20 16:30:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|213
1650472500000|2022-04-20 16:35:00|23.4|23.24|23.3|23.14|23.4|23.24|23.25|23.09|283
1650472800000|2022-04-20 16:40:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|116
1650473100000|2022-04-20 16:45:00|23.3|23.14|23.3|23.14|23.35|23.19|23.25|23.09|193
1650473400000|2022-04-20 16:50:00|23.25|23.09|23.25|23.09|23.3|23.14|23.2|23.04|343
1650473700000|2022-04-20 16:55:00|23.2|23.04|23.25|23.09|23.25|23.09|23.2|23.04|73
1650474000000|2022-04-20 17:00:00|23.2|23.04|23.25|23.09|23.3|23.14|23.2|23.04|310
1650474300000|2022-04-20 17:05:00|23.3|23.14|23.35|23.19|23.4|23.24|23.3|23.14|382
1650474600000|2022-04-20 17:10:00|23.39|23.23|23.35|23.19|23.39|23.23|23.3|23.14|108
1650474900000|2022-04-20 17:15:00|23.3|23.14|23.45|23.29|23.45|23.29|23.3|23.14|310
1650475200000|2022-04-20 17:20:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|406
1650475500000|2022-04-20 17:25:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|146
1650475800000|2022-04-20 17:30:00|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|286
1650476100000|2022-04-20 17:35:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|145
1650476400000|2022-04-20 17:40:00|23.25|23.09|23.2|23.04|23.3|23.14|23.2|23.04|81
1650476700000|2022-04-20 17:45:00|23.25|23.09|23.25|23.09|23.25|23.09|23.2|23.04|133
1650477000000|2022-04-20 17:50:00|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|76
1650477300000|2022-04-20 17:55:00|23.2|23.04|23.2|23.04|23.25|23.09|23.2|23.04|214
1650477600000|2022-04-20 18:00:00|23.25|23.09|23.2|23.04|23.25|23.09|23.15|22.99|188
1650477900000|2022-04-20 18:05:00|23.21|23.05|23.2|23.04|23.21|23.05|23.2|23.04|78
1650478200000|2022-04-20 18:10:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|70
1650478500000|2022-04-20 18:15:00|23.25|23.09|23.45|23.29|23.45|23.29|23.25|23.09|520
1650478800000|2022-04-20 18:20:00|23.5|23.34|23.45|23.29|23.5|23.34|23.4|23.24|157
1650479100000|2022-04-20 18:25:00|23.47|23.31|23.45|23.29|23.5|23.34|23.45|23.29|204
1650479400000|2022-04-20 18:30:00|23.48|23.32|23.5|23.34|23.5|23.34|23.45|23.29|154
1650479700000|2022-04-20 18:35:00|23.55|23.39|23.6|23.44|23.65|23.49|23.55|23.39|426
1650480000000|2022-04-20 18:40:00|23.55|23.39|23.7|23.54|23.7|23.54|23.55|23.39|358
1650480300000|2022-04-20 18:45:00|23.75|23.59|23.6|23.44|23.75|23.59|23.55|23.39|385
1650480600000|2022-04-20 18:50:00|23.65|23.49|23.7|23.54|23.7|23.54|23.6|23.44|283
1650480900000|2022-04-20 18:55:00|23.75|23.59|23.65|23.49|23.75|23.59|23.6|23.44|386
1650481200000|2022-04-20 19:00:00|23.6|23.44|23.5|23.34|23.6|23.44|23.5|23.34|324
1650481500000|2022-04-20 19:05:00|23.55|23.39|23.45|23.29|23.55|23.39|23.45|23.29|335
1650481800000|2022-04-20 19:10:00|23.4|23.24|23.4|23.24|23.45|23.29|23.35|23.19|285
1650482100000|2022-04-20 19:15:00|23.35|23.19|23.35|23.19|23.4|23.24|23.3|23.14|306
1650482400000|2022-04-20 19:20:00|23.31|23.15|23.3|23.14|23.36|23.2|23.3|23.14|211
1650482700000|2022-04-20 19:25:00|23.28|23.12|23.26|23.1|23.31|23.15|23.21|23.05|377
1650483000000|2022-04-20 19:30:00|23.3|23.14|23.31|23.15|23.31|23.15|23.21|23.05|386
1650483300000|2022-04-20 19:35:00|23.26|23.1|23.26|23.1|23.36|23.2|23.21|23.05|407
1650483600000|2022-04-20 19:40:00|23.31|23.15|23.26|23.1|23.31|23.15|23.21|23.05|241
1650483900000|2022-04-20 19:45:00|23.25|23.09|23.2|23.04|23.26|23.1|23.11|22.95|397
1650484200000|2022-04-20 19:50:00|23.16|23|23.3|23.14|23.35|23.19|23.16|23|987
1650484500000|2022-04-20 19:55:00|23.35|23.19|23.16|23|23.4|23.24|23.16|23|1355
1650484800000|2022-04-20 20:00:00|23.2|23.04|23.16|23|23.3|23.14|23.11|22.95|1706
1650485100000|2022-04-20 20:05:00|23.11|22.95|23.06|22.9|23.3|23.14|23.06|22.9|1205
1650485400000|2022-04-20 20:10:00|23.11|22.95|23.11|22.95|23.11|22.95|23.06|22.9|658
1650486600000|2022-04-20 20:30:00|23.21|23.05|23.11|22.95|23.21|23.05|23.11|22.95|55
1650486900000|2022-04-20 20:35:00|23.16|23|23.11|22.95|23.16|23|23.11|22.95|48
1650487200000|2022-04-20 20:40:00|||||||||11
1650487500000|2022-04-20 20:45:00|||||||||26
1650487800000|2022-04-20 20:50:00|||||||||1
1650488100000|2022-04-20 20:55:00|||||||||68
1650492000000|2022-04-20 22:00:00|23.26|23.01|23.11|22.95|23.26|23.02|23.06|22.9|71
1650492300000|2022-04-20 22:05:00|23.07|22.91|23.07|22.91|23.11|22.95|23.06|22.9|19
1650492600000|2022-04-20 22:10:00|23.06|22.9|23.11|22.95|23.11|22.95|23.06|22.9|14
1650492900000|2022-04-20 22:15:00|23.09|22.93|23.11|22.95|23.11|22.95|23.07|22.91|0
1650493200000|2022-04-20 22:20:00|23.09|22.93|23.09|22.93|23.09|22.93|23.06|22.9|5
1650493500000|2022-04-20 22:25:00|23.11|22.95|23.09|22.93|23.11|22.95|23.07|22.91|0
1650493800000|2022-04-20 22:30:00|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|2
1650494100000|2022-04-20 22:35:00|||||||||3
1650494400000|2022-04-20 22:40:00|||||||||1
1650494700000|2022-04-20 22:45:00|23.09|22.93|23.16|23|23.17|23.01|23.09|22.93|69
1650495000000|2022-04-20 22:50:00|23.12|22.96|23.14|22.98|23.16|23|23.12|22.96|1
1650495300000|2022-04-20 22:55:00|23.16|23|23.17|23.01|23.17|23.01|23.12|22.96|3
1650495600000|2022-04-20 23:00:00|23.16|23|23.17|23.01|23.17|23.01|23.16|23|4
1650495900000|2022-04-20 23:05:00|23.16|23|23.17|23.01|23.17|23.01|23.16|23|0
1650496500000|2022-04-20 23:15:00|||||||||1
1650497100000|2022-04-20 23:25:00|23.12|22.96|23.12|22.96|23.17|23.01|23.12|22.96|8
1650497400000|2022-04-20 23:30:00|||||||||1
1650498600000|2022-04-20 23:50:00|23.07|22.91|23.12|22.96|23.12|22.96|23.07|22.91|39
1650499200000|2022-04-21 00:00:00|||||||||29
1650499500000|2022-04-21 00:05:00|||||||||2
1650499800000|2022-04-21 00:10:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|6
1650500100000|2022-04-21 00:15:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|23
1650500400000|2022-04-21 00:20:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|12
1650500700000|2022-04-21 00:25:00|||||||||2
1650501000000|2022-04-21 00:30:00|23.12|22.96|23.12|22.96|23.17|23.01|23.12|22.96|14
1650501300000|2022-04-21 00:35:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|15
1650501600000|2022-04-21 00:40:00|||||||||1
1650501900000|2022-04-21 00:45:00|23.12|22.96|23.17|23.01|23.17|23.01|23.12|22.96|39
1650502500000|2022-04-21 00:55:00|23.12|22.96|23.12|22.96|23.14|22.98|23.12|22.96|7
1650502800000|2022-04-21 01:00:00|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|2
1650503100000|2022-04-21 01:05:00|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|3
1650503400000|2022-04-21 01:10:00|||||||||2
1650503700000|2022-04-21 01:15:00|23.14|22.98|23.12|22.96|23.17|23.01|23.12|22.96|2
1650504000000|2022-04-21 01:20:00|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|3
1650504300000|2022-04-21 01:25:00|||||||||1
1650504600000|2022-04-21 01:30:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1650505200000|2022-04-21 01:40:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|22
1650505500000|2022-04-21 01:45:00|||||||||21
1650505800000|2022-04-21 01:50:00|||||||||1
1650506100000|2022-04-21 01:55:00|||||||||2
1650506400000|2022-04-21 02:00:00|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|24
1650506700000|2022-04-21 02:05:00|23.07|22.91|23.07|22.91|23.12|22.96|23.07|22.91|18
1650507000000|2022-04-21 02:10:00|||||||||3
1650507600000|2022-04-21 02:20:00|||||||||1
1650507900000|2022-04-21 02:25:00|||||||||7
1650508500000|2022-04-21 02:35:00|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|16
1650508800000|2022-04-21 02:40:00|23.07|22.91|23.07|22.91|23.1|22.94|23.07|22.91|5
1650509100000|2022-04-21 02:45:00|23.12|22.96|23.1|22.94|23.12|22.96|23.07|22.91|4
1650509400000|2022-04-21 02:50:00|23.12|22.96|23.12|22.96|23.12|22.96|23.08|22.92|10
1650510000000|2022-04-21 03:00:00|23.08|22.92|23.1|22.94|23.12|22.96|23.08|22.92|6
1650510300000|2022-04-21 03:05:00|23.08|22.92|23.08|22.92|23.12|22.96|23.08|22.92|1
1650510600000|2022-04-21 03:10:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|6
1650511200000|2022-04-21 03:20:00|23.13|22.97|23.13|22.97|23.17|23.01|23.13|22.97|27
1650511500000|2022-04-21 03:25:00|||||||||2
1650511800000|2022-04-21 03:30:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|1
1650512100000|2022-04-21 03:35:00|||||||||16
1650512400000|2022-04-21 03:40:00|||||||||3
1650512700000|2022-04-21 03:45:00|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|0
1650513300000|2022-04-21 03:55:00|23.17|23.01|23.13|22.97|23.17|23.01|23.13|22.97|24
1650513900000|2022-04-21 04:05:00|23.12|22.96|23.12|22.96|23.13|22.97|23.12|22.96|0
1650514200000|2022-04-21 04:10:00|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|0
1650515400000|2022-04-21 04:30:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1650515700000|2022-04-21 04:35:00|||||||||1
1650516600000|2022-04-21 04:50:00|||||||||1
1650517200000|2022-04-21 05:00:00|||||||||1
1650517500000|2022-04-21 05:05:00|23.08|22.92|23.08|22.92|23.13|22.97|23.08|22.92|28
1650517800000|2022-04-21 05:10:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|65
1650518100000|2022-04-21 05:15:00|||||||||7
1650518700000|2022-04-21 05:25:00|||||||||8
1650519000000|2022-04-21 05:30:00|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|19
1650519600000|2022-04-21 05:40:00|||||||||1
1650519900000|2022-04-21 05:45:00|||||||||3
1650520200000|2022-04-21 05:50:00|23.06|22.9|23.08|22.92|23.08|22.92|23.03|22.87|15
1650520500000|2022-04-21 05:55:00|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|33
1650520800000|2022-04-21 06:00:00|23.11|22.95|23.13|22.97|23.18|23.02|23.08|22.92|17
1650521100000|2022-04-21 06:05:00|||||||||1
1650521400000|2022-04-21 06:10:00|23.18|23.02|23.18|23.02|23.18|23.02|23.16|23|6
1650521700000|2022-04-21 06:15:00|23.23|23.07|23.18|23.02|23.23|23.07|23.16|23|24
1650522000000|2022-04-21 06:20:00|23.16|23|23.13|22.97|23.16|23|23.11|22.95|44
1650522300000|2022-04-21 06:25:00|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|16
1650522600000|2022-04-21 06:30:00|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|62
1650522900000|2022-04-21 06:35:00|23.08|22.92|23.13|22.97|23.16|23|23.08|22.92|21
1650523200000|2022-04-21 06:40:00|||||||||1
1650523500000|2022-04-21 06:45:00|23.11|22.95|23.13|22.97|23.13|22.97|23.08|22.92|11
1650523800000|2022-04-21 06:50:00|23.11|22.95|23.13|22.97|23.13|22.97|23.11|22.95|1
1650524100000|2022-04-21 06:55:00|23.11|22.95|23.08|22.92|23.13|22.97|23.08|22.92|3
1650524400000|2022-04-21 07:00:00|23.11|22.95|23.13|22.97|23.18|23.02|23.08|22.92|32
1650524700000|2022-04-21 07:05:00|23.16|23|23.09|22.93|23.18|23.02|23.08|22.92|12
1650525000000|2022-04-21 07:10:00|23.13|22.97|23.09|22.93|23.14|22.98|23.09|22.93|14
1650525300000|2022-04-21 07:15:00|23.08|22.92|23.09|22.93|23.13|22.97|23.06|22.9|16
1650525600000|2022-04-21 07:20:00|23.11|22.95|23.04|22.88|23.14|22.98|23.04|22.88|17
1650525900000|2022-04-21 07:25:00|23.06|22.9|23.06|22.9|23.11|22.95|23.04|22.88|19
1650526200000|2022-04-21 07:30:00|23.08|22.92|23.04|22.88|23.09|22.93|23.04|22.88|7
1650526500000|2022-04-21 07:35:00|22.99|22.83|23.04|22.88|23.04|22.88|22.99|22.83|106
1650526800000|2022-04-21 07:40:00|23.01|22.85|23.04|22.88|23.04|22.88|22.99|22.83|16
1650527100000|2022-04-21 07:45:00|||||||||4
1650527400000|2022-04-21 07:50:00|22.99|22.83|22.99|22.83|23.04|22.88|22.99|22.83|39
1650527700000|2022-04-21 07:55:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|35
1650528000000|2022-04-21 08:00:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|48
1650528300000|2022-04-21 08:05:00|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|74
1650528600000|2022-04-21 08:10:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|10
1650528900000|2022-04-21 08:15:00|22.87|22.71|22.89|22.73|22.89|22.73|22.85|22.69|28
1650529200000|2022-04-21 08:20:00|22.94|22.78|22.94|22.78|22.94|22.78|22.89|22.73|10
1650529500000|2022-04-21 08:25:00|22.92|22.76|22.94|22.78|22.94|22.78|22.89|22.73|4
1650529800000|2022-04-21 08:30:00|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|3
1650530100000|2022-04-21 08:35:00|22.94|22.78|22.94|22.78|22.94|22.78|22.89|22.73|6
1650530700000|2022-04-21 08:45:00|22.89|22.73|22.94|22.78|22.94|22.78|22.89|22.73|15
1650531000000|2022-04-21 08:50:00|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|47
1650531300000|2022-04-21 08:55:00|22.92|22.76|22.89|22.73|22.92|22.76|22.89|22.73|33
1650531600000|2022-04-21 09:00:00|22.87|22.71|22.94|22.78|22.94|22.78|22.87|22.71|81
1650531900000|2022-04-21 09:05:00|22.92|22.76|22.89|22.73|22.94|22.78|22.89|22.73|5
1650532200000|2022-04-21 09:10:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|9
1650532500000|2022-04-21 09:15:00|22.94|22.78|22.89|22.73|22.94|22.78|22.89|22.73|35
1650532800000|2022-04-21 09:20:00|||||||||14
1650533100000|2022-04-21 09:25:00|||||||||20
1650533400000|2022-04-21 09:30:00|22.92|22.76|22.94|22.78|22.94|22.78|22.89|22.73|15
1650533700000|2022-04-21 09:35:00|22.95|22.79|22.94|22.78|22.99|22.83|22.94|22.78|72
1650534000000|2022-04-21 09:40:00|22.92|22.76|22.94|22.78|22.94|22.78|22.9|22.74|50
1650534300000|2022-04-21 09:45:00|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|27
1650534600000|2022-04-21 09:50:00|22.95|22.79|22.94|22.78|22.99|22.83|22.94|22.78|13
1650534900000|2022-04-21 09:55:00|22.95|22.79|22.99|22.83|22.99|22.83|22.94|22.78|9
1650535200000|2022-04-21 10:00:00|||||||||4
1650535500000|2022-04-21 10:05:00|22.97|22.81|22.94|22.78|22.99|22.83|22.94|22.78|7
1650536100000|2022-04-21 10:15:00|||||||||3
1650536400000|2022-04-21 10:20:00|22.9|22.74|22.9|22.74|22.94|22.78|22.9|22.74|27
1650536700000|2022-04-21 10:25:00|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|4
1650537300000|2022-04-21 10:35:00|||||||||1
1650537600000|2022-04-21 10:40:00|||||||||3
1650537900000|2022-04-21 10:45:00|22.89|22.73|22.9|22.74|22.9|22.74|22.85|22.69|25
1650538200000|2022-04-21 10:50:00|||||||||2
1650538500000|2022-04-21 10:55:00|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|4
1650538800000|2022-04-21 11:00:00|22.85|22.69|22.9|22.74|22.94|22.78|22.85|22.69|20
1650539100000|2022-04-21 11:05:00|22.94|22.78|22.9|22.74|22.94|22.78|22.9|22.74|19
1650539400000|2022-04-21 11:10:00|22.92|22.76|22.89|22.73|22.92|22.76|22.85|22.69|95
1650539700000|2022-04-21 11:15:00|22.85|22.69|22.85|22.69|22.9|22.74|22.8|22.64|34
1650540000000|2022-04-21 11:20:00|22.84|22.68|22.85|22.69|22.85|22.69|22.84|22.68|12
1650540300000|2022-04-21 11:25:00|22.83|22.67|22.85|22.69|22.85|22.69|22.8|22.64|15
1650540600000|2022-04-21 11:30:00|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|10
1650540900000|2022-04-21 11:35:00|22.8|22.64|22.85|22.69|22.85|22.69|22.8|22.64|40
1650541200000|2022-04-21 11:40:00|||||||||7
1650541500000|2022-04-21 11:45:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|6
1650541800000|2022-04-21 11:50:00|22.8|22.64|22.8|22.64|22.82|22.66|22.8|22.64|19
1650542100000|2022-04-21 11:55:00|||||||||16
1650542400000|2022-04-21 12:00:00|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|74
1650542700000|2022-04-21 12:05:00|22.82|22.66|22.8|22.64|22.85|22.69|22.8|22.64|80
1650543000000|2022-04-21 12:10:00|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|88
1650543300000|2022-04-21 12:15:00|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|38
1650543600000|2022-04-21 12:20:00|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|67
1650543900000|2022-04-21 12:25:00|||||||||50
1650544200000|2022-04-21 12:30:00|22.82|22.66|22.85|22.69|22.85|22.69|22.8|22.64|35
1650544500000|2022-04-21 12:35:00|22.8|22.64|22.8|22.64|22.85|22.69|22.8|22.64|33
1650544800000|2022-04-21 12:40:00|22.83|22.67|22.8|22.64|22.85|22.69|22.8|22.64|162
1650545100000|2022-04-21 12:45:00|||||||||7
1650545400000|2022-04-21 12:50:00|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|78
1650545700000|2022-04-21 12:55:00|22.8|22.64|22.75|22.59|22.8|22.64|22.75|22.59|76
1650546000000|2022-04-21 13:00:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|27
1650546300000|2022-04-21 13:05:00|||||||||18
1650546600000|2022-04-21 13:10:00|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|228
1650546900000|2022-04-21 13:15:00|||||||||38
1650547200000|2022-04-21 13:20:00|||||||||19
1650547500000|2022-04-21 13:25:00|||||||||176
1650547800000|2022-04-21 13:30:00|22.8|22.64|22.75|22.59|22.8|22.64|22.7|22.54|534
1650548100000|2022-04-21 13:35:00|22.8|22.64|22.85|22.69|22.9|22.74|22.8|22.64|991
1650548400000|2022-04-21 13:40:00|22.9|22.74|22.9|22.74|22.9|22.74|22.8|22.64|437
1650548700000|2022-04-21 13:45:00|22.95|22.79|22.8|22.64|22.95|22.79|22.8|22.64|650
1650549000000|2022-04-21 13:50:00|22.85|22.69|22.9|22.74|22.95|22.79|22.8|22.64|606
1650549300000|2022-04-21 13:55:00|22.85|22.69|22.85|22.69|22.9|22.74|22.8|22.64|521
1650549600000|2022-04-21 14:00:00|22.81|22.65|22.76|22.6|22.85|22.69|22.71|22.55|408
1650549900000|2022-04-21 14:05:00|22.8|22.64|22.95|22.79|22.95|22.79|22.8|22.64|591
1650550200000|2022-04-21 14:10:00|22.9|22.74|22.9|22.74|22.9|22.74|22.85|22.69|286
1650550500000|2022-04-21 14:15:00|22.95|22.79|23.05|22.89|23.05|22.89|22.9|22.74|318
1650550800000|2022-04-21 14:20:00|23|22.84|23.05|22.89|23.05|22.89|22.95|22.79|274
1650551100000|2022-04-21 14:25:00|23.09|22.93|22.95|22.79|23.1|22.94|22.95|22.79|390
1650551400000|2022-04-21 14:30:00|22.9|22.74|22.95|22.79|22.95|22.79|22.9|22.74|285
1650551700000|2022-04-21 14:35:00|22.91|22.75|23|22.84|23|22.84|22.91|22.75|428
1650552000000|2022-04-21 14:40:00|23.05|22.89|23.05|22.89|23.1|22.94|23|22.84|310
1650552300000|2022-04-21 14:45:00|23.08|22.92|23.25|23.09|23.25|23.09|23.05|22.89|267
1650552600000|2022-04-21 14:50:00|23.22|23.06|23.29|23.13|23.29|23.13|23.2|23.04|341
1650552900000|2022-04-21 14:55:00|23.27|23.11|23.25|23.09|23.29|23.13|23.24|23.08|237
1650553200000|2022-04-21 15:00:00|23.27|23.11|23.25|23.09|23.29|23.13|23.15|22.99|289
1650553500000|2022-04-21 15:05:00|23.29|23.13|23.34|23.18|23.35|23.19|23.25|23.09|405
1650553800000|2022-04-21 15:10:00|23.3|23.14|23.25|23.09|23.32|23.16|23.2|23.04|332
1650554100000|2022-04-21 15:15:00|23.3|23.14|23.3|23.14|23.35|23.19|23.25|23.09|317
1650554400000|2022-04-21 15:20:00|23.35|23.19|23.25|23.09|23.44|23.28|23.25|23.09|251
1650554700000|2022-04-21 15:25:00|23.3|23.14|23.3|23.14|23.35|23.19|23.2|23.04|537
1650555000000|2022-04-21 15:30:00|23.35|23.19|23.4|23.24|23.45|23.29|23.3|23.14|437
1650555300000|2022-04-21 15:35:00|23.45|23.29|23.55|23.39|23.55|23.39|23.4|23.24|428
1650555600000|2022-04-21 15:40:00|23.6|23.44|23.65|23.49|23.65|23.49|23.55|23.39|614
1650555900000|2022-04-21 15:45:00|23.62|23.46|23.65|23.49|23.7|23.54|23.62|23.46|282
1650556200000|2022-04-21 15:50:00|23.7|23.54|23.65|23.49|23.75|23.59|23.57|23.41|504
1650556500000|2022-04-21 15:55:00|23.7|23.54|23.84|23.68|23.84|23.68|23.65|23.49|489
1650556800000|2022-04-21 16:00:00|23.79|23.63|23.84|23.68|23.84|23.68|23.65|23.49|444
1650557100000|2022-04-21 16:05:00|23.81|23.65|23.79|23.63|23.84|23.68|23.7|23.54|307
1650557400000|2022-04-21 16:10:00|23.84|23.68|23.94|23.78|23.98|23.82|23.79|23.63|393
1650557700000|2022-04-21 16:15:00|23.89|23.73|23.89|23.73|24.03|23.87|23.84|23.68|646
1650558000000|2022-04-21 16:20:00|23.91|23.75|24.03|23.87|24.03|23.87|23.89|23.73|286
1650558300000|2022-04-21 16:25:00|24.04|23.88|23.99|23.83|24.04|23.88|23.89|23.73|406
1650558600000|2022-04-21 16:30:00|24.03|23.87|23.94|23.78|24.08|23.92|23.84|23.68|463
1650558900000|2022-04-21 16:35:00|23.99|23.83|23.99|23.83|24.04|23.88|23.89|23.73|461
1650559200000|2022-04-21 16:40:00|23.94|23.78|23.99|23.83|24.04|23.88|23.89|23.73|246
1650559500000|2022-04-21 16:45:00|23.94|23.78|24.09|23.93|24.09|23.93|23.94|23.78|327
1650559800000|2022-04-21 16:50:00|24.13|23.97|24.28|24.12|24.33|24.17|24.09|23.93|354
1650560100000|2022-04-21 16:55:00|24.23|24.07|24.28|24.12|24.28|24.12|24.18|24.02|490
1650560400000|2022-04-21 17:00:00|24.26|24.1|24.38|24.22|24.42|24.26|24.26|24.1|282
1650560700000|2022-04-21 17:05:00|24.42|24.26|24.33|24.17|24.42|24.26|24.28|24.12|300
1650561000000|2022-04-21 17:10:00|24.37|24.21|24.28|24.12|24.38|24.22|24.23|24.07|367
1650561300000|2022-04-21 17:15:00|24.33|24.17|24.48|24.32|24.52|24.36|24.33|24.17|701
1650561600000|2022-04-21 17:20:00|24.5|24.34|24.18|24.02|24.5|24.34|24.04|23.88|597
1650561900000|2022-04-21 17:25:00|24.19|24.03|24.04|23.88|24.28|24.12|23.99|23.83|345
1650562200000|2022-04-21 17:30:00|24.09|23.93|24.14|23.98|24.19|24.03|23.99|23.83|734
1650562500000|2022-04-21 17:35:00|24.16|24|24.28|24.12|24.33|24.17|24.14|23.98|396
1650562800000|2022-04-21 17:40:00|24.29|24.13|24.28|24.12|24.38|24.22|24.18|24.02|338
1650563100000|2022-04-21 17:45:00|24.31|24.15|24.23|24.07|24.33|24.17|24.13|23.97|283
1650563400000|2022-04-21 17:50:00|24.26|24.1|24.33|24.17|24.38|24.22|24.23|24.07|252
1650563700000|2022-04-21 17:55:00|24.28|24.12|24.43|24.27|24.48|24.32|24.28|24.12|220
1650564000000|2022-04-21 18:00:00|24.48|24.32|24.63|24.47|24.67|24.51|24.48|24.32|458
1650564300000|2022-04-21 18:05:00|24.67|24.51|24.63|24.47|24.67|24.51|24.58|24.42|343
1650564600000|2022-04-21 18:10:00|24.67|24.51|24.58|24.42|24.67|24.51|24.53|24.37|306
1650564900000|2022-04-21 18:15:00|24.62|24.46|24.58|24.42|24.65|24.49|24.53|24.37|388
1650565200000|2022-04-21 18:20:00|24.6|24.44|24.67|24.51|24.67|24.51|24.48|24.32|407
1650565500000|2022-04-21 18:25:00|24.65|24.49|24.63|24.47|24.65|24.49|24.48|24.32|361
1650565800000|2022-04-21 18:30:00|24.65|24.49|24.48|24.32|24.68|24.52|24.43|24.27|276
1650566100000|2022-04-21 18:35:00|24.53|24.37|24.58|24.42|24.63|24.47|24.36|24.2|415
1650566400000|2022-04-21 18:40:00|24.63|24.47|24.73|24.57|24.73|24.57|24.53|24.37|645
1650566700000|2022-04-21 18:45:00|24.72|24.56|24.87|24.71|24.92|24.76|24.72|24.56|651
1650567000000|2022-04-21 18:50:00|24.89|24.73|24.87|24.71|24.92|24.76|24.82|24.66|620
1650567300000|2022-04-21 18:55:00|24.92|24.76|24.92|24.76|25.06|24.9|24.92|24.76|1102
1650567600000|2022-04-21 19:00:00|24.96|24.8|25.16|25|25.21|25.05|24.96|24.8|596
1650567900000|2022-04-21 19:05:00|25.11|24.95|25.12|24.96|25.16|25|25.02|24.86|689
1650568200000|2022-04-21 19:10:00|25.09|24.93|25.02|24.86|25.17|25.01|25.02|24.86|719
1650568500000|2022-04-21 19:15:00|25.04|24.88|25.07|24.91|25.12|24.96|25.01|24.85|495
1650568800000|2022-04-21 19:20:00|25.11|24.95|24.97|24.81|25.21|25.05|24.97|24.81|616
1650569100000|2022-04-21 19:25:00|25|24.84|24.97|24.81|25.21|25.05|24.92|24.76|773
1650569400000|2022-04-21 19:30:00|25.02|24.86|25.17|25.01|25.17|25.01|24.92|24.76|567
1650569700000|2022-04-21 19:35:00|25.19|25.03|25.12|24.96|25.27|25.11|25.07|24.91|829
1650570000000|2022-04-21 19:40:00|25.1|24.94|25.12|24.96|25.17|25.01|25.02|24.86|660
1650570300000|2022-04-21 19:45:00|25.16|25|25.31|25.15|25.34|25.18|25.12|24.96|1190
1650570600000|2022-04-21 19:50:00|25.34|25.18|24.93|24.77|25.36|25.2|24.88|24.72|1457
1650570900000|2022-04-21 19:55:00|24.97|24.81|24.93|24.77|25.12|24.96|24.84|24.68|2240
1650571200000|2022-04-21 20:00:00|24.98|24.82|25.03|24.87|25.13|24.97|24.93|24.77|1289
1650571500000|2022-04-21 20:05:00|25.08|24.92|25.03|24.87|25.08|24.92|24.98|24.82|334
1650571800000|2022-04-21 20:10:00|24.98|24.82|24.93|24.77|25.13|24.97|24.88|24.72|694
1650573000000|2022-04-21 20:30:00|25.08|24.92|25.03|24.87|25.08|24.92|24.98|24.82|25
1650573300000|2022-04-21 20:35:00|25.08|24.92|25.03|24.87|25.08|24.92|25.03|24.87|38
1650573600000|2022-04-21 20:40:00|25.01|24.85|25.03|24.87|25.03|24.87|24.99|24.83|154
1650573900000|2022-04-21 20:45:00|24.99|24.83|25.03|24.87|25.03|24.87|24.99|24.83|61
1650574200000|2022-04-21 20:50:00|25.04|24.88|25.04|24.88|25.08|24.92|25.03|24.87|44
1650574500000|2022-04-21 20:55:00|25.08|24.92|25.06|24.9|25.08|24.92|25.04|24.88|122
1650578400000|2022-04-21 22:00:00|24.99|24.83|25.09|24.93|25.09|24.93|24.99|24.83|25
1650578700000|2022-04-21 22:05:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|47
1650579000000|2022-04-21 22:10:00|25.09|24.93|25.09|24.93|25.13|24.97|25.09|24.93|16
1650579300000|2022-04-21 22:15:00|||||||||4
1650579600000|2022-04-21 22:20:00|25.08|24.92|25.04|24.88|25.08|24.92|25.04|24.88|40
1650579900000|2022-04-21 22:25:00|25.06|24.9|25.04|24.88|25.09|24.93|25.04|24.88|9
1650580200000|2022-04-21 22:30:00|24.99|24.83|24.99|24.83|25.02|24.86|24.99|24.83|4
1650580500000|2022-04-21 22:35:00|25.04|24.88|25.04|24.88|25.04|24.88|25.02|24.86|17
1650580800000|2022-04-21 22:40:00|||||||||4
1650581100000|2022-04-21 22:45:00|||||||||3
1650581400000|2022-04-21 22:50:00|25.08|24.92|25.08|24.92|25.09|24.93|25.08|24.92|4
1650581700000|2022-04-21 22:55:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|2
1650582000000|2022-04-21 23:00:00|25.04|24.88|25.09|24.93|25.09|24.93|25.04|24.88|13
1650582300000|2022-04-21 23:05:00|25.13|24.97|25.09|24.93|25.13|24.97|25.09|24.93|39
1650582600000|2022-04-21 23:10:00|||||||||5
1650582900000|2022-04-21 23:15:00|||||||||10
1650583500000|2022-04-21 23:25:00|25.05|24.89|25.09|24.93|25.09|24.93|25.04|24.88|9
1650583800000|2022-04-21 23:30:00|25.07|24.91|25.09|24.93|25.09|24.93|25.05|24.89|11
1650584100000|2022-04-21 23:35:00|25.05|24.89|25.14|24.98|25.14|24.98|25.05|24.89|15
1650584400000|2022-04-21 23:40:00|25.12|24.96|25.07|24.91|25.14|24.98|25.05|24.89|9
1650584700000|2022-04-21 23:45:00|25.05|24.89|25.14|24.98|25.14|24.98|25.04|24.88|20
1650585000000|2022-04-21 23:50:00|25.09|24.93|25.14|24.98|25.14|24.98|25.07|24.91|12
1650585300000|2022-04-21 23:55:00|25.19|25.03|25.14|24.98|25.19|25.03|25.14|24.98|15
1650585600000|2022-04-22 00:00:00|25.19|25.03|25.09|24.93|25.19|25.03|25.07|24.91|58
1650585900000|2022-04-22 00:05:00|25.05|24.89|25|24.84|25.09|24.93|25|24.84|60
1650586200000|2022-04-22 00:10:00|24.97|24.81|25|24.84|25.05|24.89|24.97|24.81|162
1650586500000|2022-04-22 00:15:00|24.99|24.83|25.04|24.88|25.05|24.89|24.99|24.83|27
1650586800000|2022-04-22 00:20:00|25|24.84|25.04|24.88|25.04|24.88|25|24.84|11
1650587100000|2022-04-22 00:25:00|25.09|24.93|25.09|24.93|25.14|24.98|25.04|24.88|74
1650587400000|2022-04-22 00:30:00|25.14|24.98|25.04|24.88|25.14|24.98|25.04|24.88|12
1650587700000|2022-04-22 00:35:00|25.09|24.93|25.09|24.93|25.14|24.98|25.09|24.93|9
1650588000000|2022-04-22 00:40:00|25.11|24.95|25.19|25.03|25.19|25.03|25.09|24.93|14
1650588300000|2022-04-22 00:45:00|25.24|25.08|25.38|25.22|25.38|25.22|25.24|25.08|135
1650588600000|2022-04-22 00:50:00|25.36|25.2|25.34|25.18|25.39|25.23|25.33|25.17|30
1650588900000|2022-04-22 00:55:00|25.29|25.13|25.24|25.08|25.32|25.16|25.24|25.08|22
1650589200000|2022-04-22 01:00:00|25.27|25.11|25.29|25.13|25.29|25.13|25.24|25.08|15
1650589500000|2022-04-22 01:05:00|25.24|25.08|25.24|25.08|25.29|25.13|25.24|25.08|5
1650589800000|2022-04-22 01:10:00|25.27|25.11|25.24|25.08|25.29|25.13|25.24|25.08|5
1650590100000|2022-04-22 01:15:00|25.19|25.03|25.19|25.03|25.24|25.08|25.19|25.03|51
1650590400000|2022-04-22 01:20:00|25.22|25.06|25.19|25.03|25.24|25.08|25.19|25.03|3
1650590700000|2022-04-22 01:25:00|25.14|24.98|25.24|25.08|25.29|25.13|25.14|24.98|36
1650591000000|2022-04-22 01:30:00|25.27|25.11|25.24|25.08|25.34|25.18|25.24|25.08|18
1650591300000|2022-04-22 01:35:00|25.22|25.06|25.29|25.13|25.29|25.13|25.19|25.03|22
1650591900000|2022-04-22 01:45:00|25.32|25.16|25.29|25.13|25.34|25.18|25.24|25.08|16
1650592200000|2022-04-22 01:50:00|25.27|25.11|25.19|25.03|25.29|25.13|25.19|25.03|3
1650592500000|2022-04-22 01:55:00|25.24|25.08|25.22|25.06|25.24|25.08|25.19|25.03|18
1650592800000|2022-04-22 02:00:00|25.24|25.08|25.2|25.04|25.24|25.08|25.19|25.03|9
1650593100000|2022-04-22 02:05:00|25.19|25.03|25.15|24.99|25.2|25.04|25.1|24.94|136
1650593400000|2022-04-22 02:10:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|11
1650593700000|2022-04-22 02:15:00|25.19|25.03|25.15|24.99|25.2|25.04|25.15|24.99|5
1650594000000|2022-04-22 02:20:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|12
1650594300000|2022-04-22 02:25:00|25.19|25.03|25.19|25.03|25.2|25.04|25.15|24.99|2
1650594600000|2022-04-22 02:30:00|25.2|25.04|25.2|25.04|25.24|25.08|25.19|25.03|8
1650594900000|2022-04-22 02:35:00|25.17|25.01|25.15|24.99|25.19|25.03|25.15|24.99|6
1650595200000|2022-04-22 02:40:00|25.2|25.04|25.19|25.03|25.2|25.04|25.17|25.01|3
1650595500000|2022-04-22 02:45:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|0
1650595800000|2022-04-22 02:50:00|||||||||7
1650596100000|2022-04-22 02:55:00|||||||||2
1650596400000|2022-04-22 03:00:00|25.24|25.08|25.22|25.06|25.25|25.09|25.22|25.06|1
1650596700000|2022-04-22 03:05:00|25.2|25.04|25.25|25.09|25.25|25.09|25.2|25.04|1
1650597000000|2022-04-22 03:10:00|25.24|25.08|25.18|25.02|25.24|25.08|25.15|24.99|18
1650597300000|2022-04-22 03:15:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|8
1650597600000|2022-04-22 03:20:00|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|5
1650598200000|2022-04-22 03:30:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|0
1650598800000|2022-04-22 03:40:00|||||||||1
1650599100000|2022-04-22 03:45:00|25.18|25.02|25.2|25.04|25.2|25.04|25.18|25.02|13
1650600600000|2022-04-22 04:10:00|||||||||8
1650600900000|2022-04-22 04:15:00|25.25|25.09|25.2|25.04|25.25|25.09|25.2|25.04|27
1650601200000|2022-04-22 04:20:00|25.15|24.99|25.11|24.95|25.2|25.04|25.1|24.94|39
1650601800000|2022-04-22 04:30:00|25.15|24.99|25.2|25.04|25.2|25.04|25.15|24.99|34
1650602400000|2022-04-22 04:40:00|||||||||3
1650602700000|2022-04-22 04:45:00|25.17|25.01|25.17|25.01|25.17|25.01|25.17|25.01|9
1650603000000|2022-04-22 04:50:00|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|15
1650603300000|2022-04-22 04:55:00|25.11|24.95|25.15|24.99|25.15|24.99|25.11|24.95|5
1650603600000|2022-04-22 05:00:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|5
1650603900000|2022-04-22 05:05:00|25.08|24.92|25.06|24.9|25.1|24.94|25.05|24.89|6
1650604200000|2022-04-22 05:10:00|25.05|24.89|25.01|24.85|25.05|24.89|25.01|24.85|22
1650604500000|2022-04-22 05:15:00|24.98|24.82|25.01|24.85|25.01|24.85|24.96|24.8|21
1650604800000|2022-04-22 05:20:00|25.05|24.89|25.05|24.89|25.05|24.89|25.01|24.85|14
1650605100000|2022-04-22 05:25:00|25.06|24.9|25.05|24.89|25.06|24.9|25.03|24.87|8
1650605400000|2022-04-22 05:30:00|25.06|24.9|25.01|24.85|25.1|24.94|25.01|24.85|10
1650605700000|2022-04-22 05:35:00|24.99|24.83|25|24.84|25.01|24.85|24.98|24.82|13
1650606000000|2022-04-22 05:40:00|25.01|24.85|24.96|24.8|25.01|24.85|24.96|24.8|4
1650606300000|2022-04-22 05:45:00|25|24.84|25.01|24.85|25.01|24.85|24.96|24.8|10
1650606600000|2022-04-22 05:50:00|25.03|24.87|25.01|24.85|25.03|24.87|25.01|24.85|12
1650606900000|2022-04-22 05:55:00|25.05|24.89|25.01|24.85|25.05|24.89|24.96|24.8|105
1650607200000|2022-04-22 06:00:00|25.05|24.89|25.01|24.85|25.06|24.9|24.96|24.8|114
1650607500000|2022-04-22 06:05:00|24.98|24.82|25.01|24.85|25.01|24.85|24.96|24.8|11
1650607800000|2022-04-22 06:10:00|25.05|24.89|25.01|24.85|25.05|24.89|25.01|24.85|10
1650608100000|2022-04-22 06:15:00|25.03|24.87|25.03|24.87|25.06|24.9|25.01|24.85|16
1650608400000|2022-04-22 06:20:00|25.01|24.85|25.01|24.85|25.01|24.85|24.96|24.8|7
1650608700000|2022-04-22 06:25:00|24.99|24.83|24.96|24.8|24.99|24.83|24.92|24.76|38
1650609000000|2022-04-22 06:30:00|24.94|24.78|24.96|24.8|24.96|24.8|24.91|24.75|6
1650609300000|2022-04-22 06:35:00|25|24.84|24.91|24.75|25.01|24.85|24.91|24.75|16
1650609600000|2022-04-22 06:40:00|24.92|24.76|24.96|24.8|25|24.84|24.91|24.75|32
1650609900000|2022-04-22 06:45:00|24.94|24.78|24.96|24.8|24.96|24.8|24.94|24.78|6
1650610200000|2022-04-22 06:50:00|25.01|24.85|24.96|24.8|25.01|24.85|24.96|24.8|17
1650610500000|2022-04-22 06:55:00|24.92|24.76|24.96|24.8|24.96|24.8|24.91|24.75|29
1650610800000|2022-04-22 07:00:00|25.01|24.85|24.84|24.68|25.01|24.85|24.82|24.66|47
1650611100000|2022-04-22 07:05:00|24.86|24.7|24.91|24.75|24.91|24.75|24.82|24.66|92
1650611400000|2022-04-22 07:10:00|24.96|24.8|24.82|24.66|24.96|24.8|24.81|24.65|46
1650611700000|2022-04-22 07:15:00|24.81|24.65|24.87|24.71|24.91|24.75|24.77|24.61|48
1650612000000|2022-04-22 07:20:00|24.91|24.75|25.06|24.9|25.06|24.9|24.89|24.73|56
1650612300000|2022-04-22 07:25:00|25.03|24.87|25.16|25|25.16|25|25.01|24.85|49
1650612600000|2022-04-22 07:30:00|25.13|24.97|25.11|24.95|25.16|25|25.03|24.87|38
1650612900000|2022-04-22 07:35:00|25.15|24.99|25.03|24.87|25.16|25|25.01|24.85|39
1650613200000|2022-04-22 07:40:00|25.01|24.85|25.01|24.85|25.06|24.9|24.99|24.83|40
1650613500000|2022-04-22 07:45:00|24.97|24.81|25.01|24.85|25.01|24.85|24.96|24.8|68
1650613800000|2022-04-22 07:50:00|24.99|24.83|24.92|24.76|25.01|24.85|24.92|24.76|26
1650614100000|2022-04-22 07:55:00|24.94|24.78|24.87|24.71|24.96|24.8|24.87|24.71|87
1650614400000|2022-04-22 08:00:00|24.89|24.73|24.82|24.66|24.91|24.75|24.82|24.66|94
1650614700000|2022-04-22 08:05:00|24.86|24.7|24.87|24.71|24.87|24.71|24.82|24.66|18
1650615000000|2022-04-22 08:10:00|24.89|24.73|24.91|24.75|24.92|24.76|24.87|24.71|122
1650615300000|2022-04-22 08:15:00|24.92|24.76|24.96|24.8|25.01|24.85|24.87|24.71|62
1650615600000|2022-04-22 08:20:00|24.97|24.81|24.82|24.66|25.01|24.85|24.82|24.66|105
1650615900000|2022-04-22 08:25:00|24.78|24.62|24.87|24.71|24.87|24.71|24.78|24.62|61
1650616200000|2022-04-22 08:30:00|24.83|24.67|24.92|24.76|24.92|24.76|24.83|24.67|20
1650616500000|2022-04-22 08:35:00|24.94|24.78|24.92|24.76|24.97|24.81|24.9|24.74|17
1650616800000|2022-04-22 08:40:00|24.94|24.78|25.01|24.85|25.01|24.85|24.92|24.76|12
1650617100000|2022-04-22 08:45:00|24.99|24.83|24.97|24.81|25.01|24.85|24.94|24.78|12
1650617400000|2022-04-22 08:50:00|24.99|24.83|25.01|24.85|25.01|24.85|24.97|24.81|51
1650617700000|2022-04-22 08:55:00|24.99|24.83|24.97|24.81|25.01|24.85|24.92|24.76|29
1650618000000|2022-04-22 09:00:00|25.01|24.85|24.97|24.81|25.01|24.85|24.97|24.81|61
1650618300000|2022-04-22 09:05:00|24.95|24.79|24.97|24.81|25.01|24.85|24.92|24.76|56
1650618600000|2022-04-22 09:10:00|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|5
1650618900000|2022-04-22 09:15:00|24.94|24.78|24.97|24.81|24.99|24.83|24.92|24.76|12
1650619200000|2022-04-22 09:20:00|24.99|24.83|25.01|24.85|25.02|24.86|24.97|24.81|16
1650619500000|2022-04-22 09:25:00|24.99|24.83|24.97|24.81|25.02|24.86|24.97|24.81|9
1650619800000|2022-04-22 09:30:00|24.94|24.78|24.97|24.81|25.02|24.86|24.92|24.76|70
1650620100000|2022-04-22 09:35:00|24.99|24.83|24.99|24.83|25.02|24.86|24.97|24.81|14
1650620400000|2022-04-22 09:40:00|25.02|24.86|25.02|24.86|25.02|24.86|24.97|24.81|1
1650620700000|2022-04-22 09:45:00|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|104
1650621000000|2022-04-22 09:50:00|25.07|24.91|25.17|25.01|25.17|25.01|25.07|24.91|58
1650621300000|2022-04-22 09:55:00|25.16|25|25.21|25.05|25.26|25.1|25.12|24.96|63
1650621600000|2022-04-22 10:00:00|25.17|25.01|25.12|24.96|25.21|25.05|25.12|24.96|33
1650621900000|2022-04-22 10:05:00|25.14|24.98|25.17|25.01|25.21|25.05|25.12|24.96|26
1650622200000|2022-04-22 10:10:00|25.21|25.05|25.12|24.96|25.21|25.05|25.12|24.96|52
1650622500000|2022-04-22 10:15:00|25.14|24.98|25.17|25.01|25.17|25.01|25.12|24.96|7
1650622800000|2022-04-22 10:20:00|25.14|24.98|25.16|25|25.17|25.01|25.12|24.96|11
1650623100000|2022-04-22 10:25:00|25.14|24.98|25.22|25.06|25.26|25.1|25.14|24.98|26
1650623400000|2022-04-22 10:30:00|25.21|25.05|25.22|25.06|25.26|25.1|25.17|25.01|39
1650623700000|2022-04-22 10:35:00|25.24|25.08|25.24|25.08|25.26|25.1|25.21|25.05|36
1650624000000|2022-04-22 10:40:00|25.22|25.06|25.17|25.01|25.26|25.1|25.17|25.01|11
1650624300000|2022-04-22 10:45:00|25.16|25|25.12|24.96|25.17|25.01|25.12|24.96|99
1650624600000|2022-04-22 10:50:00|25.16|25|25.21|25.05|25.22|25.06|25.14|24.98|14
1650624900000|2022-04-22 10:55:00|25.19|25.03|25.17|25.01|25.22|25.06|25.16|25|6
1650625200000|2022-04-22 11:00:00|25.16|25|25.17|25.01|25.17|25.01|25.12|24.96|82
1650625500000|2022-04-22 11:05:00|25.12|24.96|25.12|24.96|25.17|25.01|25.07|24.91|31
1650625800000|2022-04-22 11:10:00|25.07|24.91|25.07|24.91|25.07|24.91|25.02|24.86|105
1650626100000|2022-04-22 11:15:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|15
1650626400000|2022-04-22 11:20:00|25.03|24.87|25.03|24.87|25.07|24.91|25.03|24.87|52
1650626700000|2022-04-22 11:25:00|25.02|24.86|24.98|24.82|25.03|24.87|24.98|24.82|12
1650627000000|2022-04-22 11:30:00|25|24.84|25.03|24.87|25.05|24.89|24.93|24.77|56
1650627300000|2022-04-22 11:35:00|25.02|24.86|24.93|24.77|25.02|24.86|24.93|24.77|108
1650627600000|2022-04-22 11:40:00|24.98|24.82|24.98|24.82|24.98|24.82|24.93|24.77|94
1650627900000|2022-04-22 11:45:00|25|24.84|24.98|24.82|25.03|24.87|24.93|24.77|23
1650628200000|2022-04-22 11:50:00|24.95|24.79|24.98|24.82|24.98|24.82|24.93|24.77|33
1650628500000|2022-04-22 11:55:00|24.97|24.81|24.88|24.72|24.98|24.82|24.88|24.72|106
1650628800000|2022-04-22 12:00:00|24.85|24.69|24.83|24.67|24.88|24.72|24.83|24.67|31
1650629100000|2022-04-22 12:05:00|24.85|24.69|24.83|24.67|24.88|24.72|24.83|24.67|44
1650629400000|2022-04-22 12:10:00|24.88|24.72|24.88|24.72|24.88|24.72|24.83|24.67|58
1650629700000|2022-04-22 12:15:00|24.83|24.67|24.78|24.62|24.83|24.67|24.78|24.62|56
1650630000000|2022-04-22 12:20:00|24.83|24.67|24.83|24.67|24.83|24.67|24.78|24.62|91
1650630300000|2022-04-22 12:25:00|24.78|24.62|24.73|24.57|24.83|24.67|24.73|24.57|142
1650630600000|2022-04-22 12:30:00|24.76|24.6|24.78|24.62|24.83|24.67|24.76|24.6|33
1650630900000|2022-04-22 12:35:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|54
1650631200000|2022-04-22 12:40:00|24.8|24.64|24.82|24.66|24.87|24.71|24.78|24.62|41
1650631500000|2022-04-22 12:45:00|24.78|24.62|24.92|24.76|24.92|24.76|24.78|24.62|38
1650631800000|2022-04-22 12:50:00|24.93|24.77|24.92|24.76|24.97|24.81|24.92|24.76|63
1650632100000|2022-04-22 12:55:00|24.94|24.78|24.92|24.76|24.97|24.81|24.9|24.74|42
1650632400000|2022-04-22 13:00:00|24.97|24.81|25.02|24.86|25.02|24.86|24.92|24.76|166
1650632700000|2022-04-22 13:05:00|24.99|24.83|25.07|24.91|25.07|24.91|24.97|24.81|92
1650633000000|2022-04-22 13:10:00|25.02|24.86|25.07|24.91|25.12|24.96|25.02|24.86|42
1650633300000|2022-04-22 13:15:00|25.02|24.86|25.07|24.91|25.12|24.96|25.02|24.86|94
1650633600000|2022-04-22 13:20:00|25.02|24.86|24.99|24.83|25.07|24.91|24.97|24.81|95
1650633900000|2022-04-22 13:25:00|25.02|24.86|25.02|24.86|25.07|24.91|24.97|24.81|30
1650634200000|2022-04-22 13:30:00|25.07|24.91|24.92|24.76|25.07|24.91|24.87|24.71|1034
1650634500000|2022-04-22 13:35:00|24.97|24.81|25.16|25|25.16|25|24.97|24.81|1163
1650634800000|2022-04-22 13:40:00|25.17|25.01|25.33|25.17|25.35|25.19|25.07|24.91|1168
1650635100000|2022-04-22 13:45:00|25.35|25.19|25.25|25.09|25.35|25.19|25.16|25|1459
1650635400000|2022-04-22 13:50:00|25.21|25.05|25.26|25.1|25.3|25.14|25.02|24.86|924
1650635700000|2022-04-22 13:55:00|25.3|25.14|25.5|25.34|25.54|25.38|25.26|25.1|957
1650636000000|2022-04-22 14:00:00|25.54|25.38|25.54|25.38|25.54|25.38|25.25|25.09|1110
1650636300000|2022-04-22 14:05:00|25.5|25.34|25.2|25.04|25.54|25.38|25.11|24.95|1056
1650636600000|2022-04-22 14:10:00|25.25|25.09|25.49|25.33|25.54|25.38|25.23|25.07|860
1650636900000|2022-04-22 14:15:00|25.51|25.35|25.54|25.38|25.64|25.48|25.49|25.33|495
1650637200000|2022-04-22 14:20:00|25.55|25.39|25.64|25.48|25.79|25.63|25.54|25.38|736
1650637500000|2022-04-22 14:25:00|25.69|25.53|25.74|25.58|25.74|25.58|25.64|25.48|496
1650637800000|2022-04-22 14:30:00|25.71|25.55|25.59|25.43|25.74|25.58|25.59|25.43|538
1650638100000|2022-04-22 14:35:00|25.64|25.48|25.74|25.58|25.74|25.58|25.5|25.34|563
1650638400000|2022-04-22 14:40:00|25.79|25.63|25.79|25.63|25.84|25.68|25.74|25.58|564
1650638700000|2022-04-22 14:45:00|25.76|25.6|25.74|25.58|25.79|25.63|25.6|25.44|528
1650639000000|2022-04-22 14:50:00|25.79|25.63|25.88|25.72|25.88|25.72|25.74|25.58|423
1650639300000|2022-04-22 14:55:00|25.86|25.7|25.84|25.68|25.93|25.77|25.69|25.53|585
1650639600000|2022-04-22 15:00:00|25.79|25.63|25.93|25.77|25.93|25.77|25.69|25.53|538
1650639900000|2022-04-22 15:05:00|25.91|25.75|25.64|25.48|25.98|25.82|25.64|25.48|475
1650640200000|2022-04-22 15:10:00|25.66|25.5|25.79|25.63|25.84|25.68|25.64|25.48|576
1650640500000|2022-04-22 15:15:00|25.74|25.58|25.74|25.58|25.88|25.72|25.69|25.53|505
1650640800000|2022-04-22 15:20:00|25.72|25.56|25.79|25.63|25.84|25.68|25.64|25.48|355
1650641100000|2022-04-22 15:25:00|25.77|25.61|25.74|25.58|25.84|25.68|25.74|25.58|629
1650641400000|2022-04-22 15:30:00|25.79|25.63|25.84|25.68|25.89|25.73|25.74|25.58|318
1650641700000|2022-04-22 15:35:00|25.89|25.73|25.93|25.77|25.94|25.78|25.84|25.68|312
1650642000000|2022-04-22 15:40:00|25.94|25.78|26.08|25.92|26.08|25.92|25.93|25.77|410
1650642300000|2022-04-22 15:45:00|26.1|25.94|26.08|25.92|26.12|25.96|26.03|25.87|339
1650642600000|2022-04-22 15:50:00|26.12|25.96|26.17|26.01|26.17|26.01|26.05|25.89|292
1650642900000|2022-04-22 15:55:00|26.12|25.96|26.27|26.11|26.27|26.11|26.12|25.96|453
1650643200000|2022-04-22 16:00:00|26.32|26.16|26.32|26.16|26.37|26.21|26.27|26.11|401
1650643500000|2022-04-22 16:05:00|26.27|26.11|26.41|26.25|26.41|26.25|26.27|26.11|419
1650643800000|2022-04-22 16:10:00|26.46|26.3|26.46|26.3|26.51|26.35|26.46|26.3|424
1650644100000|2022-04-22 16:15:00|26.48|26.32|26.42|26.26|26.51|26.35|26.42|26.26|494
1650644400000|2022-04-22 16:20:00|26.45|26.29|26.33|26.17|26.47|26.31|26.33|26.17|673
1650644700000|2022-04-22 16:25:00|26.32|26.16|26.46|26.3|26.47|26.31|26.28|26.12|685
1650645000000|2022-04-22 16:30:00|26.47|26.31|26.23|26.07|26.47|26.31|26.18|26.02|814
1650645300000|2022-04-22 16:35:00|26.21|26.05|26.23|26.07|26.23|26.07|26.08|25.92|332
1650645600000|2022-04-22 16:40:00|26.28|26.12|26.28|26.12|26.38|26.22|26.23|26.07|525
1650645900000|2022-04-22 16:45:00|26.32|26.16|26.23|26.07|26.33|26.17|26.23|26.07|322
1650646200000|2022-04-22 16:50:00|26.28|26.12|26.4|26.24|26.42|26.26|26.28|26.12|501
1650646500000|2022-04-22 16:55:00|26.38|26.22|26.38|26.22|26.43|26.27|26.33|26.17|245
1650646800000|2022-04-22 17:00:00|26.4|26.24|26.52|26.36|26.56|26.4|26.38|26.22|443
1650647100000|2022-04-22 17:05:00|26.51|26.35|26.47|26.31|26.52|26.36|26.38|26.22|329
1650647400000|2022-04-22 17:10:00|26.48|26.32|26.47|26.31|26.52|26.36|26.38|26.22|330
1650647700000|2022-04-22 17:15:00|26.48|26.32|26.48|26.32|26.52|26.36|26.43|26.27|226
1650648000000|2022-04-22 17:20:00|26.5|26.34|26.67|26.51|26.67|26.51|26.48|26.32|288
1650648300000|2022-04-22 17:25:00|26.66|26.5|26.62|26.46|26.67|26.51|26.52|26.36|356
1650648600000|2022-04-22 17:30:00|26.64|26.48|26.71|26.55|26.76|26.6|26.64|26.48|942
1650648900000|2022-04-22 17:35:00|26.76|26.6|26.81|26.65|26.86|26.7|26.71|26.55|600
1650649200000|2022-04-22 17:40:00|26.86|26.7|26.81|26.65|26.86|26.7|26.71|26.55|464
1650649500000|2022-04-22 17:45:00|26.86|26.7|26.86|26.7|26.86|26.7|26.81|26.65|185
1650649800000|2022-04-22 17:50:00|26.9|26.74|27.1|26.94|27.1|26.94|26.9|26.74|420
1650650100000|2022-04-22 17:55:00|27.14|26.98|27.1|26.94|27.14|26.98|27.05|26.89|438
1650650400000|2022-04-22 18:00:00|27.14|26.98|27.24|27.08|27.24|27.08|27.05|26.89|451
1650650700000|2022-04-22 18:05:00|27.19|27.03|27.24|27.08|27.29|27.13|27.05|26.89|723
1650651000000|2022-04-22 18:10:00|27.19|27.03|27.29|27.13|27.29|27.13|27.14|26.98|552
1650651300000|2022-04-22 18:15:00|27.33|27.17|26.9|26.74|27.33|27.17|26.85|26.69|776
1650651600000|2022-04-22 18:20:00|26.94|26.78|27.04|26.88|27.09|26.93|26.85|26.69|530
1650651900000|2022-04-22 18:25:00|27.07|26.91|27.23|27.07|27.23|27.07|27.04|26.88|689
1650652200000|2022-04-22 18:30:00|27.2|27.04|27.32|27.16|27.32|27.16|27.13|26.97|612
1650652500000|2022-04-22 18:35:00|27.27|27.11|27.32|27.16|27.37|27.21|27.27|27.11|546
1650652800000|2022-04-22 18:40:00|27.27|27.11|27.51|27.35|27.51|27.35|27.27|27.11|1131
1650653100000|2022-04-22 18:45:00|27.5|27.34|27.55|27.39|27.6|27.44|27.46|27.3|700
1650653400000|2022-04-22 18:50:00|27.51|27.35|27.6|27.44|27.6|27.44|27.46|27.3|856
1650653700000|2022-04-22 18:55:00|27.65|27.49|27.65|27.49|27.84|27.68|27.65|27.49|749
1650654000000|2022-04-22 19:00:00|27.64|27.48|27.79|27.63|27.79|27.63|27.64|27.48|685
1650654300000|2022-04-22 19:05:00|27.74|27.58|27.84|27.68|27.84|27.68|27.69|27.53|607
1650654600000|2022-04-22 19:10:00|27.79|27.63|27.4|27.24|27.88|27.72|27.31|27.15|1836
1650654900000|2022-04-22 19:15:00|27.41|27.25|27.25|27.09|27.5|27.34|27.12|26.96|1458
1650655200000|2022-04-22 19:20:00|27.27|27.11|27.32|27.16|27.37|27.21|27.17|27.01|892
1650655500000|2022-04-22 19:25:00|27.3|27.14|27.37|27.21|27.42|27.26|27.08|26.92|1292
1650655800000|2022-04-22 19:30:00|27.41|27.25|26.93|26.77|27.41|27.25|26.8|26.64|1367
1650656100000|2022-04-22 19:35:00|26.91|26.75|27.12|26.96|27.17|27.01|26.82|26.66|871
1650656400000|2022-04-22 19:40:00|27.08|26.92|27.31|27.15|27.35|27.19|26.93|26.77|1170
1650656700000|2022-04-22 19:45:00|27.35|27.19|27.79|27.63|27.79|27.63|27.31|27.15|1435
1650657000000|2022-04-22 19:50:00|27.83|27.67|28.03|27.87|28.07|27.91|27.64|27.48|2172
1650657300000|2022-04-22 19:55:00|28.02|27.86|28.03|27.87|28.23|28.07|27.93|27.77|2516
1650657600000|2022-04-22 20:00:00|27.98|27.82|28.18|28.02|28.18|28.02|27.94|27.78|1715
1650657900000|2022-04-22 20:05:00|28.15|27.99|28.42|28.26|28.42|28.26|28.13|27.97|813
1650658200000|2022-04-22 20:10:00|28.47|28.31|28.56|28.4|28.61|28.45|28.42|28.26|1172
1650659400000|2022-04-22 20:30:00|28.47|28.31|28.46|28.3|28.47|28.31|28.41|28.25|132
1650659700000|2022-04-22 20:35:00|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|146
1650660000000|2022-04-22 20:40:00|||||||||34
1650660300000|2022-04-22 20:45:00|28.39|28.23|28.37|28.21|28.41|28.25|28.37|28.21|100
1650660600000|2022-04-22 20:50:00|28.36|28.2|28.37|28.21|28.37|28.21|28.32|28.16|85
1650660900000|2022-04-22 20:55:00|28.33|28.17|28.39|28.23|28.41|28.25|28.32|28.16|106
1650837600000|2022-04-24 22:00:00|28.26|28.1|28.47|28.31|28.51|28.35|28.22|28.06|80
1650837900000|2022-04-24 22:05:00|28.45|28.29|28.37|28.21|28.47|28.31|28.33|28.17|55
1650838200000|2022-04-24 22:10:00|28.35|28.19|28.21|28.05|28.37|28.21|28.21|28.05|50
1650838500000|2022-04-24 22:15:00|28.19|28.03|28.24|28.08|28.24|28.08|28.19|28.03|2
1650838800000|2022-04-24 22:20:00|28.23|28.07|28.28|28.12|28.33|28.17|28.19|28.03|48
1650839100000|2022-04-24 22:25:00|28.26|28.1|28.33|28.17|28.33|28.17|28.24|28.08|51
1650839400000|2022-04-24 22:30:00|28.38|28.22|28.33|28.17|28.38|28.22|28.28|28.12|23
1650839700000|2022-04-24 22:35:00|28.31|28.15|28.42|28.26|28.44|28.28|28.28|28.12|26
1650840000000|2022-04-24 22:40:00|28.4|28.24|28.38|28.22|28.47|28.31|28.38|28.22|18
1650840300000|2022-04-24 22:45:00|28.4|28.24|28.38|28.22|28.42|28.26|28.38|28.22|1
1650840600000|2022-04-24 22:50:00|28.37|28.21|28.37|28.21|28.4|28.24|28.35|28.19|9
1650840900000|2022-04-24 22:55:00|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|5
1650841200000|2022-04-24 23:00:00|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|4
1650841500000|2022-04-24 23:05:00|28.38|28.22|28.38|28.22|28.38|28.22|28.33|28.17|20
1650841800000|2022-04-24 23:10:00|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|4
1650842100000|2022-04-24 23:15:00|28.35|28.19|28.42|28.26|28.43|28.27|28.35|28.19|8
1650842400000|2022-04-24 23:20:00|28.38|28.22|28.33|28.17|28.38|28.22|28.33|28.17|9
1650842700000|2022-04-24 23:25:00|28.29|28.13|28.24|28.08|28.33|28.17|28.24|28.08|19
1650843000000|2022-04-24 23:30:00|28.19|28.03|28.28|28.12|28.28|28.12|28.19|28.03|17
1650843300000|2022-04-24 23:35:00|28.29|28.13|28.33|28.17|28.33|28.17|28.29|28.13|11
1650843600000|2022-04-24 23:40:00|28.38|28.22|28.38|28.22|28.38|28.22|28.37|28.21|20
1650843900000|2022-04-24 23:45:00|28.37|28.21|28.38|28.22|28.42|28.26|28.33|28.17|21
1650844200000|2022-04-24 23:50:00|28.4|28.24|28.42|28.26|28.42|28.26|28.38|28.22|26
1650844500000|2022-04-24 23:55:00|28.45|28.29|28.37|28.21|28.47|28.31|28.33|28.17|128
1650844800000|2022-04-25 00:00:00|28.38|28.22|28.38|28.22|28.42|28.26|28.28|28.12|73
1650845100000|2022-04-25 00:05:00|28.4|28.24|28.56|28.4|28.63|28.47|28.38|28.22|141
1650845400000|2022-04-25 00:10:00|28.54|28.38|28.52|28.36|28.56|28.4|28.52|28.36|21
1650845700000|2022-04-25 00:15:00|28.51|28.35|28.42|28.26|28.51|28.35|28.33|28.17|153
1650846000000|2022-04-25 00:20:00|28.4|28.24|28.42|28.26|28.47|28.31|28.38|28.22|23
1650846300000|2022-04-25 00:25:00|28.4|28.24|28.33|28.17|28.42|28.26|28.31|28.15|35
1650846600000|2022-04-25 00:30:00|28.31|28.15|28.29|28.13|28.33|28.17|28.24|28.08|12
1650846900000|2022-04-25 00:35:00|28.24|28.08|28.22|28.06|28.29|28.13|28.22|28.06|31
1650847200000|2022-04-25 00:40:00|28.2|28.04|28.29|28.13|28.29|28.13|28.19|28.03|49
1650847500000|2022-04-25 00:45:00|28.26|28.1|28.33|28.17|28.33|28.17|28.26|28.1|10
1650847800000|2022-04-25 00:50:00|28.31|28.15|28.38|28.22|28.38|28.22|28.29|28.13|33
1650848100000|2022-04-25 00:55:00|28.4|28.24|28.43|28.27|28.47|28.31|28.38|28.22|44
1650848400000|2022-04-25 01:00:00|28.41|28.25|28.38|28.22|28.43|28.27|28.38|28.22|43
1650848700000|2022-04-25 01:05:00|28.41|28.25|28.47|28.31|28.47|28.31|28.38|28.22|22
1650849000000|2022-04-25 01:10:00|28.45|28.29|28.59|28.43|28.61|28.45|28.43|28.27|49
1650849300000|2022-04-25 01:15:00|28.61|28.45|28.55|28.39|28.61|28.45|28.48|28.32|17
1650849600000|2022-04-25 01:20:00|28.53|28.37|28.62|28.46|28.66|28.5|28.53|28.37|19
1650849900000|2022-04-25 01:25:00|28.64|28.48|28.67|28.51|28.67|28.51|28.57|28.41|51
1650850200000|2022-04-25 01:30:00|28.66|28.5|28.62|28.46|28.71|28.55|28.62|28.46|31
1650850500000|2022-04-25 01:35:00|28.64|28.48|28.66|28.5|28.71|28.55|28.57|28.41|74
1650850800000|2022-04-25 01:40:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|42
1650851100000|2022-04-25 01:45:00|28.67|28.51|28.71|28.55|28.76|28.6|28.66|28.5|34
1650851400000|2022-04-25 01:50:00|28.75|28.59|28.71|28.55|28.76|28.6|28.67|28.51|33
1650851700000|2022-04-25 01:55:00|28.72|28.56|28.71|28.55|28.73|28.57|28.67|28.51|21
1650852000000|2022-04-25 02:00:00|28.69|28.53|28.67|28.51|28.71|28.55|28.66|28.5|3
1650852300000|2022-04-25 02:05:00|28.69|28.53|28.69|28.53|28.71|28.55|28.67|28.51|7
1650852600000|2022-04-25 02:10:00|28.71|28.55|28.71|28.55|28.73|28.57|28.71|28.55|42
1650852900000|2022-04-25 02:15:00|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1650853200000|2022-04-25 02:20:00|28.69|28.53|28.71|28.55|28.71|28.55|28.67|28.51|45
1650853500000|2022-04-25 02:25:00|28.76|28.6|28.71|28.55|28.76|28.6|28.71|28.55|4
1650853800000|2022-04-25 02:30:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|36
1650854400000|2022-04-25 02:40:00|28.67|28.51|28.66|28.5|28.67|28.51|28.62|28.46|29
1650854700000|2022-04-25 02:45:00|28.64|28.48|28.66|28.5|28.66|28.5|28.62|28.46|6
1650855000000|2022-04-25 02:50:00|28.64|28.48|28.62|28.46|28.66|28.5|28.62|28.46|2
1650855300000|2022-04-25 02:55:00|28.64|28.48|28.64|28.48|28.66|28.5|28.62|28.46|3
1650855600000|2022-04-25 03:00:00|28.62|28.46|28.62|28.46|28.64|28.48|28.59|28.43|116
1650855900000|2022-04-25 03:05:00|28.64|28.48|28.62|28.46|28.64|28.48|28.61|28.45|4
1650856200000|2022-04-25 03:10:00|28.61|28.45|28.57|28.41|28.62|28.46|28.57|28.41|13
1650856500000|2022-04-25 03:15:00|28.56|28.4|28.52|28.36|28.57|28.41|28.52|28.36|87
1650856800000|2022-04-25 03:20:00|28.53|28.37|28.52|28.36|28.57|28.41|28.5|28.34|7
1650857100000|2022-04-25 03:25:00|28.55|28.39|28.57|28.41|28.57|28.41|28.52|28.36|14
1650857400000|2022-04-25 03:30:00|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|9
1650857700000|2022-04-25 03:35:00|28.55|28.39|28.57|28.41|28.57|28.41|28.52|28.36|4
1650858000000|2022-04-25 03:40:00|28.52|28.36|28.48|28.32|28.53|28.37|28.47|28.31|4
1650858300000|2022-04-25 03:45:00|28.5|28.34|28.43|28.27|28.52|28.36|28.43|28.27|7
1650858600000|2022-04-25 03:50:00|28.45|28.29|28.43|28.27|28.47|28.31|28.43|28.27|3
1650858900000|2022-04-25 03:55:00|28.45|28.29|28.47|28.31|28.52|28.36|28.45|28.29|2
1650859200000|2022-04-25 04:00:00|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|2
1650859500000|2022-04-25 04:05:00|28.5|28.34|28.48|28.32|28.5|28.34|28.47|28.31|5
1650859800000|2022-04-25 04:10:00|28.5|28.34|28.52|28.36|28.57|28.41|28.48|28.32|8
1650860100000|2022-04-25 04:15:00|28.54|28.38|28.52|28.36|28.57|28.41|28.52|28.36|6
1650860400000|2022-04-25 04:20:00|28.54|28.38|28.57|28.41|28.57|28.41|28.52|28.36|2
1650860700000|2022-04-25 04:25:00|28.59|28.43|28.61|28.45|28.62|28.46|28.57|28.41|9
1650861000000|2022-04-25 04:30:00|28.62|28.46|28.62|28.46|28.66|28.5|28.61|28.45|18
1650861300000|2022-04-25 04:35:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|4
1650861600000|2022-04-25 04:40:00|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|27
1650861900000|2022-04-25 04:45:00|28.66|28.5|28.66|28.5|28.66|28.5|28.62|28.46|10
1650862200000|2022-04-25 04:50:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|13
1650862500000|2022-04-25 04:55:00|28.69|28.53|28.67|28.51|28.71|28.55|28.66|28.5|11
1650862800000|2022-04-25 05:00:00|28.69|28.53|28.69|28.53|28.71|28.55|28.67|28.51|8
1650863100000|2022-04-25 05:05:00|28.67|28.51|28.71|28.55|28.71|28.55|28.67|28.51|2
1650863400000|2022-04-25 05:10:00|28.69|28.53|28.62|28.46|28.69|28.53|28.57|28.41|28
1650863700000|2022-04-25 05:15:00|28.6|28.44|28.53|28.37|28.62|28.46|28.53|28.37|11
1650864000000|2022-04-25 05:20:00|28.52|28.36|28.48|28.32|28.53|28.37|28.48|28.32|9
1650864300000|2022-04-25 05:25:00|28.47|28.31|28.48|28.32|28.48|28.32|28.43|28.27|14
1650864600000|2022-04-25 05:30:00|28.47|28.31|28.52|28.36|28.52|28.36|28.47|28.31|12
1650864900000|2022-04-25 05:35:00|28.5|28.34|28.62|28.46|28.62|28.46|28.48|28.32|39
1650865200000|2022-04-25 05:40:00|28.61|28.45|28.62|28.46|28.66|28.5|28.57|28.41|58
1650865500000|2022-04-25 05:45:00|28.64|28.48|28.62|28.46|28.66|28.5|28.62|28.46|5
1650865800000|2022-04-25 05:50:00|28.64|28.48|28.66|28.5|28.71|28.55|28.62|28.46|24
1650866100000|2022-04-25 05:55:00|28.68|28.52|28.71|28.55|28.71|28.55|28.66|28.5|10
1650866400000|2022-04-25 06:00:00|28.69|28.53|28.71|28.55|28.71|28.55|28.62|28.46|33
1650866700000|2022-04-25 06:05:00|28.67|28.51|28.72|28.56|28.76|28.6|28.66|28.5|100
1650867000000|2022-04-25 06:10:00|28.71|28.55|28.86|28.7|28.86|28.7|28.71|28.55|112
1650867300000|2022-04-25 06:15:00|28.85|28.69|28.81|28.65|28.85|28.69|28.76|28.6|141
1650867600000|2022-04-25 06:20:00|28.79|28.63|28.71|28.55|28.81|28.65|28.71|28.55|21
1650867900000|2022-04-25 06:25:00|28.67|28.51|28.67|28.51|28.71|28.55|28.66|28.5|18
1650868200000|2022-04-25 06:30:00|28.62|28.46|28.58|28.42|28.67|28.51|28.58|28.42|249
1650868500000|2022-04-25 06:35:00|28.6|28.44|28.68|28.52|28.75|28.59|28.58|28.42|32
1650868800000|2022-04-25 06:40:00|28.67|28.51|28.67|28.51|28.68|28.52|28.56|28.4|79
1650869100000|2022-04-25 06:45:00|28.65|28.49|28.72|28.56|28.77|28.61|28.63|28.47|73
1650869400000|2022-04-25 06:50:00|28.68|28.52|28.82|28.66|28.87|28.71|28.68|28.52|94
1650869700000|2022-04-25 06:55:00|28.86|28.7|28.91|28.75|28.94|28.78|28.84|28.68|198
1650870000000|2022-04-25 07:00:00|28.89|28.73|28.96|28.8|28.96|28.8|28.82|28.66|161
1650870300000|2022-04-25 07:05:00|28.95|28.79|28.68|28.52|28.96|28.8|28.58|28.42|154
1650870600000|2022-04-25 07:10:00|28.72|28.56|28.72|28.56|28.81|28.65|28.63|28.47|128
1650870900000|2022-04-25 07:15:00|28.74|28.58|28.51|28.35|28.77|28.61|28.44|28.28|96
1650871200000|2022-04-25 07:20:00|28.53|28.37|28.34|28.18|28.53|28.37|28.34|28.18|83
1650871500000|2022-04-25 07:25:00|28.3|28.14|28.39|28.23|28.43|28.27|28.29|28.13|307
1650871800000|2022-04-25 07:30:00|28.38|28.22|28.53|28.37|28.53|28.37|28.38|28.22|186
1650872100000|2022-04-25 07:35:00|28.52|28.36|28.53|28.37|28.58|28.42|28.46|28.3|61
1650872400000|2022-04-25 07:40:00|28.56|28.4|28.53|28.37|28.63|28.47|28.49|28.33|136
1650872700000|2022-04-25 07:45:00|28.51|28.35|28.55|28.39|28.58|28.42|28.44|28.28|40
1650873000000|2022-04-25 07:50:00|28.57|28.41|28.72|28.56|28.74|28.58|28.53|28.37|80
1650873300000|2022-04-25 07:55:00|28.7|28.54|28.67|28.51|28.72|28.56|28.62|28.46|34
1650873600000|2022-04-25 08:00:00|28.68|28.52|28.58|28.42|28.74|28.58|28.54|28.38|48
1650873900000|2022-04-25 08:05:00|28.56|28.4|28.58|28.42|28.58|28.42|28.44|28.28|69
1650874200000|2022-04-25 08:10:00|28.54|28.38|28.68|28.52|28.7|28.54|28.54|28.38|43
1650874500000|2022-04-25 08:15:00|28.66|28.5|28.65|28.49|28.68|28.52|28.58|28.42|77
1650874800000|2022-04-25 08:20:00|28.63|28.47|28.73|28.57|28.77|28.61|28.63|28.47|47
1650875100000|2022-04-25 08:25:00|28.72|28.56|28.73|28.57|28.73|28.57|28.63|28.47|58
1650875400000|2022-04-25 08:30:00|28.75|28.59|28.68|28.52|28.75|28.59|28.63|28.47|72
1650875700000|2022-04-25 08:35:00|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|31
1650876000000|2022-04-25 08:40:00|28.75|28.59|28.77|28.61|28.78|28.62|28.73|28.57|56
1650876300000|2022-04-25 08:45:00|28.79|28.63|28.92|28.76|28.96|28.8|28.77|28.61|77
1650876600000|2022-04-25 08:50:00|28.94|28.78|28.98|28.82|29.01|28.85|28.91|28.75|161
1650876900000|2022-04-25 08:55:00|29.01|28.85|28.91|28.75|29.01|28.85|28.91|28.75|46
1650877200000|2022-04-25 09:00:00|28.92|28.76|28.87|28.71|28.92|28.76|28.83|28.67|56
1650877500000|2022-04-25 09:05:00|28.89|28.73|28.94|28.78|29.01|28.85|28.87|28.71|55
1650877800000|2022-04-25 09:10:00|28.92|28.76|28.96|28.8|29.01|28.85|28.92|28.76|23
1650878100000|2022-04-25 09:15:00|28.98|28.82|29|28.84|29.02|28.86|28.91|28.75|49
1650878400000|2022-04-25 09:20:00|28.99|28.83|29.01|28.85|29.02|28.86|28.91|28.75|107
1650878700000|2022-04-25 09:25:00|29|28.84|28.96|28.8|29.01|28.85|28.91|28.75|42
1650879000000|2022-04-25 09:30:00|28.97|28.81|28.82|28.66|29|28.84|28.82|28.66|74
1650879300000|2022-04-25 09:35:00|28.86|28.7|28.87|28.71|28.89|28.73|28.82|28.66|50
1650879600000|2022-04-25 09:40:00|28.86|28.7|28.72|28.56|28.86|28.7|28.72|28.56|39
1650879900000|2022-04-25 09:45:00|28.75|28.59|28.77|28.61|28.77|28.61|28.68|28.52|37
1650880200000|2022-04-25 09:50:00|28.75|28.59|28.72|28.56|28.81|28.65|28.68|28.52|60
1650880500000|2022-04-25 09:55:00|28.73|28.57|28.82|28.66|28.82|28.66|28.72|28.56|23
1650880800000|2022-04-25 10:00:00|28.81|28.65|28.86|28.7|28.86|28.7|28.76|28.6|35
1650881100000|2022-04-25 10:05:00|28.87|28.71|28.86|28.7|28.94|28.78|28.86|28.7|79
1650881400000|2022-04-25 10:10:00|28.87|28.71|28.91|28.75|28.94|28.78|28.82|28.66|24
1650881700000|2022-04-25 10:15:00|28.9|28.74|28.86|28.7|28.91|28.75|28.84|28.68|30
1650882000000|2022-04-25 10:20:00|28.84|28.68|28.82|28.66|28.86|28.7|28.77|28.61|24
1650882300000|2022-04-25 10:25:00|28.81|28.65|28.86|28.7|28.86|28.7|28.77|28.61|25
1650882600000|2022-04-25 10:30:00|28.87|28.71|28.96|28.8|28.96|28.8|28.82|28.66|26
1650882900000|2022-04-25 10:35:00|28.94|28.78|28.96|28.8|28.99|28.83|28.86|28.7|96
1650883200000|2022-04-25 10:40:00|28.97|28.81|28.96|28.8|28.97|28.81|28.96|28.8|8
1650883500000|2022-04-25 10:45:00|28.91|28.75|28.91|28.75|28.97|28.81|28.91|28.75|21
1650883800000|2022-04-25 10:50:00|28.92|28.76|28.91|28.75|28.96|28.8|28.86|28.7|23
1650884100000|2022-04-25 10:55:00|28.92|28.76|28.87|28.71|28.96|28.8|28.86|28.7|31
1650884400000|2022-04-25 11:00:00|28.86|28.7|28.82|28.66|28.87|28.71|28.77|28.61|28
1650884700000|2022-04-25 11:05:00|28.86|28.7|28.91|28.75|28.93|28.77|28.82|28.66|24
1650885000000|2022-04-25 11:10:00|28.96|28.8|28.96|28.8|28.96|28.8|28.91|28.75|62
1650885300000|2022-04-25 11:15:00|28.94|28.78|29.04|28.88|29.04|28.88|28.94|28.78|40
1650885600000|2022-04-25 11:20:00|29.02|28.86|28.82|28.66|29.04|28.88|28.73|28.57|244
1650885900000|2022-04-25 11:25:00|28.81|28.65|29|28.84|29.01|28.85|28.77|28.61|84
1650886200000|2022-04-25 11:30:00|28.99|28.83|28.82|28.66|29|28.84|28.77|28.61|48
1650886500000|2022-04-25 11:35:00|28.84|28.68|28.77|28.61|28.86|28.7|28.72|28.56|84
1650886800000|2022-04-25 11:40:00|28.79|28.63|28.82|28.66|28.91|28.75|28.77|28.61|16
1650887100000|2022-04-25 11:45:00|28.86|28.7|28.86|28.7|28.86|28.7|28.77|28.61|25
1650887400000|2022-04-25 11:50:00|28.84|28.68|28.81|28.65|28.86|28.7|28.77|28.61|23
1650887700000|2022-04-25 11:55:00|28.82|28.66|28.81|28.65|28.87|28.71|28.81|28.65|9
1650888000000|2022-04-25 12:00:00|28.82|28.66|28.82|28.66|28.91|28.75|28.81|28.65|154
1650888300000|2022-04-25 12:05:00|28.84|28.68|28.77|28.61|28.86|28.7|28.72|28.56|100
1650888600000|2022-04-25 12:10:00|28.75|28.59|28.81|28.65|28.82|28.66|28.72|28.56|80
1650888900000|2022-04-25 12:15:00|28.79|28.63|28.7|28.54|28.82|28.66|28.68|28.52|41
1650889200000|2022-04-25 12:20:00|28.72|28.56|28.63|28.47|28.72|28.56|28.63|28.47|38
1650889500000|2022-04-25 12:25:00|28.62|28.46|28.63|28.47|28.68|28.52|28.58|28.42|43
1650889800000|2022-04-25 12:30:00|28.6|28.44|28.73|28.57|28.73|28.57|28.56|28.4|166
1650890100000|2022-04-25 12:35:00|28.69|28.53|28.63|28.47|28.69|28.53|28.63|28.47|94
1650890400000|2022-04-25 12:40:00|28.61|28.45|28.53|28.37|28.63|28.47|28.49|28.33|66
1650890700000|2022-04-25 12:45:00|28.49|28.33|28.11|27.95|28.53|28.37|28.11|27.95|377
1650891000000|2022-04-25 12:50:00|28.12|27.96|28.2|28.04|28.2|28.04|28.11|27.95|177
1650891300000|2022-04-25 12:55:00|28.16|28|27.98|27.82|28.16|28|27.93|27.77|396
1650891600000|2022-04-25 13:00:00|28|27.84|28.18|28.02|28.18|28.02|28|27.84|383
1650891900000|2022-04-25 13:05:00|28.2|28.04|28.16|28|28.21|28.05|28.13|27.97|129
1650892200000|2022-04-25 13:10:00|28.13|27.97|28.25|28.09|28.25|28.09|28.13|27.97|131
1650892500000|2022-04-25 13:15:00|28.21|28.05|28.35|28.19|28.4|28.24|28.21|28.05|222
1650892800000|2022-04-25 13:20:00|28.31|28.15|28.45|28.29|28.45|28.29|28.31|28.15|272
1650893100000|2022-04-25 13:25:00|28.44|28.28|28.4|28.24|28.45|28.29|28.4|28.24|81
1650893400000|2022-04-25 13:30:00|28.44|28.28|28.82|28.66|28.96|28.8|28.44|28.28|1664
1650893700000|2022-04-25 13:35:00|28.81|28.65|28.92|28.76|28.96|28.8|28.42|28.26|1606
1650894000000|2022-04-25 13:40:00|28.94|28.78|29.09|28.93|29.13|28.97|28.87|28.71|1361
1650894300000|2022-04-25 13:45:00|29.08|28.92|28.96|28.8|29.27|29.11|28.94|28.78|1633
1650894600000|2022-04-25 13:50:00|28.99|28.83|28.91|28.75|29.04|28.88|28.7|28.54|1604
1650894900000|2022-04-25 13:55:00|28.94|28.78|28.99|28.83|28.99|28.83|28.67|28.51|1384
1650895200000|2022-04-25 14:00:00|29.04|28.88|29.19|29.03|29.19|29.03|28.94|28.78|1412
1650895500000|2022-04-25 14:05:00|29.23|29.07|29.01|28.85|29.24|29.08|28.87|28.71|790
1650895800000|2022-04-25 14:10:00|28.96|28.8|28.97|28.81|29.01|28.85|28.77|28.61|1300
1650896100000|2022-04-25 14:15:00|28.96|28.8|28.77|28.61|29.01|28.85|28.77|28.61|718
1650896400000|2022-04-25 14:20:00|28.81|28.65|28.59|28.43|29.04|28.88|28.59|28.43|794
1650896700000|2022-04-25 14:25:00|28.55|28.39|28.54|28.38|28.58|28.42|28.4|28.24|617
1650897000000|2022-04-25 14:30:00|28.53|28.37|28.25|28.09|28.53|28.37|28.21|28.05|1012
1650897300000|2022-04-25 14:35:00|28.21|28.05|28.48|28.32|28.48|28.32|28.16|28|902
1650897600000|2022-04-25 14:40:00|28.46|28.3|28.62|28.46|28.67|28.51|28.44|28.28|513
1650897900000|2022-04-25 14:45:00|28.66|28.5|28.48|28.32|28.67|28.51|28.48|28.32|562
1650898200000|2022-04-25 14:50:00|28.51|28.35|28.91|28.75|28.94|28.78|28.48|28.32|601
1650898500000|2022-04-25 14:55:00|28.87|28.71|29.18|29.02|29.18|29.02|28.87|28.71|700
1650898800000|2022-04-25 15:00:00|29.16|29|29.09|28.93|29.19|29.03|29.06|28.9|1086
1650899100000|2022-04-25 15:05:00|29.1|28.94|29.19|29.03|29.23|29.07|29.09|28.93|522
1650899400000|2022-04-25 15:10:00|29.15|28.99|29.14|28.98|29.23|29.07|28.87|28.71|1006
1650899700000|2022-04-25 15:15:00|29.18|29.02|29.11|28.95|29.29|29.13|29.06|28.9|548
1650900000000|2022-04-25 15:20:00|29.09|28.93|28.96|28.8|29.1|28.94|28.92|28.76|607
1650900300000|2022-04-25 15:25:00|28.97|28.81|29.06|28.9|29.11|28.95|28.78|28.62|552
1650900600000|2022-04-25 15:30:00|29.02|28.86|29.16|29|29.29|29.13|29.02|28.86|719
1650900900000|2022-04-25 15:35:00|29.11|28.95|29.19|29.03|29.28|29.12|28.88|28.72|869
1650901200000|2022-04-25 15:40:00|29.21|29.05|29.33|29.17|29.38|29.22|29.19|29.03|607
1650901500000|2022-04-25 15:45:00|29.35|29.19|29.52|29.36|29.52|29.36|29.33|29.17|478
1650901800000|2022-04-25 15:50:00|29.51|29.35|29.51|29.35|29.65|29.49|29.46|29.3|698
1650902100000|2022-04-25 15:55:00|29.52|29.36|29.37|29.21|29.57|29.41|29.37|29.21|517
1650902400000|2022-04-25 16:00:00|29.32|29.16|29.23|29.07|29.47|29.31|29.23|29.07|522
1650902700000|2022-04-25 16:05:00|29.19|29.03|28.94|28.78|29.23|29.07|28.86|28.7|854
1650903000000|2022-04-25 16:10:00|28.98|28.82|28.93|28.77|28.99|28.83|28.86|28.7|627
1650903300000|2022-04-25 16:15:00|28.94|28.78|29.07|28.91|29.1|28.94|28.79|28.63|473
1650903600000|2022-04-25 16:20:00|29.05|28.89|28.88|28.72|29.05|28.89|28.84|28.68|748
1650903900000|2022-04-25 16:25:00|28.84|28.68|29.03|28.87|29.03|28.87|28.71|28.55|694
1650904200000|2022-04-25 16:30:00|29.01|28.85|28.99|28.83|29.08|28.92|28.84|28.68|548
1650904500000|2022-04-25 16:35:00|29.03|28.87|28.94|28.78|29.03|28.87|28.76|28.6|431
1650904800000|2022-04-25 16:40:00|28.98|28.82|29.18|29.02|29.18|29.02|28.94|28.78|384
1650905100000|2022-04-25 16:45:00|29.14|28.98|28.82|28.66|29.18|29.02|28.74|28.58|598
1650905400000|2022-04-25 16:50:00|28.77|28.61|29.06|28.9|29.06|28.9|28.77|28.61|591
1650905700000|2022-04-25 16:55:00|29.02|28.86|28.97|28.81|29.16|29|28.93|28.77|594
1650906000000|2022-04-25 17:00:00|28.99|28.83|29.22|29.06|29.27|29.11|28.88|28.72|674
1650906300000|2022-04-25 17:05:00|29.24|29.08|29.11|28.95|29.26|29.1|29.07|28.91|573
1650906600000|2022-04-25 17:10:00|29.07|28.91|28.83|28.67|29.12|28.96|28.83|28.67|753
1650906900000|2022-04-25 17:15:00|28.88|28.72|28.79|28.63|28.88|28.72|28.65|28.49|646
1650907200000|2022-04-25 17:20:00|28.75|28.59|28.78|28.62|28.83|28.67|28.73|28.57|246
1650907500000|2022-04-25 17:25:00|28.74|28.58|28.87|28.71|28.97|28.81|28.69|28.53|511
1650907800000|2022-04-25 17:30:00|28.88|28.72|29.01|28.85|29.06|28.9|28.64|28.48|641
1650908100000|2022-04-25 17:35:00|29.04|28.88|29.06|28.9|29.11|28.95|28.97|28.81|534
1650908400000|2022-04-25 17:40:00|29.02|28.86|28.87|28.71|29.06|28.9|28.69|28.53|609
1650908700000|2022-04-25 17:45:00|28.88|28.72|28.78|28.62|28.97|28.81|28.73|28.57|394
1650909000000|2022-04-25 17:50:00|28.82|28.66|28.64|28.48|28.97|28.81|28.59|28.43|531
1650909300000|2022-04-25 17:55:00|28.68|28.52|28.68|28.52|28.78|28.62|28.63|28.47|359
1650909600000|2022-04-25 18:00:00|28.64|28.48|28.83|28.67|28.83|28.67|28.63|28.47|423
1650909900000|2022-04-25 18:05:00|28.82|28.66|28.5|28.34|28.83|28.67|28.5|28.34|624
1650910200000|2022-04-25 18:10:00|28.47|28.31|28.5|28.34|28.69|28.53|28.4|28.24|571
1650910500000|2022-04-25 18:15:00|28.49|28.33|28.27|28.11|28.49|28.33|28.23|28.07|601
1650910800000|2022-04-25 18:20:00|28.23|28.07|28.13|27.97|28.37|28.21|28.12|27.96|534
1650911100000|2022-04-25 18:25:00|28.12|27.96|27.94|27.78|28.17|28.01|27.94|27.78|522
1650911400000|2022-04-25 18:30:00|27.93|27.77|27.89|27.73|27.98|27.82|27.84|27.68|586
1650911700000|2022-04-25 18:35:00|27.85|27.69|28.08|27.92|28.08|27.92|27.84|27.68|718
1650912000000|2022-04-25 18:40:00|28.12|27.96|28.12|27.96|28.12|27.96|27.98|27.82|689
1650912300000|2022-04-25 18:45:00|28.17|28.01|27.88|27.72|28.17|28.01|27.79|27.63|667
1650912600000|2022-04-25 18:50:00|27.86|27.7|27.65|27.49|27.89|27.73|27.65|27.49|505
1650912900000|2022-04-25 18:55:00|27.7|27.54|27.98|27.82|27.98|27.82|27.69|27.53|717
1650913200000|2022-04-25 19:00:00|28|27.84|28.25|28.09|28.32|28.16|27.93|27.77|515
1650913500000|2022-04-25 19:05:00|28.27|28.11|28.34|28.18|28.39|28.23|28.2|28.04|624
1650913800000|2022-04-25 19:10:00|28.32|28.16|28.17|28.01|28.34|28.18|28.15|27.99|477
1650914100000|2022-04-25 19:15:00|28.15|27.99|27.84|27.68|28.15|27.99|27.84|27.68|486
1650914400000|2022-04-25 19:20:00|27.79|27.63|27.6|27.44|27.83|27.67|27.57|27.41|497
1650914700000|2022-04-25 19:25:00|27.62|27.46|27.6|27.44|27.79|27.63|27.59|27.43|598
1650915000000|2022-04-25 19:30:00|27.59|27.43|27.59|27.43|27.64|27.48|27.5|27.34|530
1650915300000|2022-04-25 19:35:00|27.55|27.39|27.5|27.34|27.59|27.43|27.49|27.33|528
1650915600000|2022-04-25 19:40:00|27.47|27.31|27.63|27.47|27.73|27.57|27.45|27.29|1235
1650915900000|2022-04-25 19:45:00|27.59|27.43|27.68|27.52|27.69|27.53|27.45|27.29|663
1650916200000|2022-04-25 19:50:00|27.7|27.54|27.37|27.21|27.73|27.57|27.37|27.21|1275
1650916500000|2022-04-25 19:55:00|27.4|27.24|27.42|27.26|27.52|27.36|27.28|27.12|3287
1650916800000|2022-04-25 20:00:00|27.38|27.22|27.52|27.36|27.52|27.36|27.33|27.17|1263
1650917100000|2022-04-25 20:05:00|27.53|27.37|27.43|27.27|27.53|27.37|27.43|27.27|492
1650917400000|2022-04-25 20:10:00|27.44|27.28|27.45|27.29|27.48|27.32|27.39|27.23|622
1650918600000|2022-04-25 20:30:00|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|12
1650918900000|2022-04-25 20:35:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|46
1650919200000|2022-04-25 20:40:00|27.3|27.14|27.3|27.14|27.34|27.18|27.29|27.13|27
1650919500000|2022-04-25 20:45:00|||||||||7
1650919800000|2022-04-25 20:50:00|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|21
1650920100000|2022-04-25 20:55:00|27.27|27.11|27.3|27.14|27.32|27.16|27.27|27.11|61
1650924000000|2022-04-25 22:00:00|27.32|27.16|27.35|27.19|27.39|27.23|27.32|27.16|21
1650924300000|2022-04-25 22:05:00|27.39|27.23|27.37|27.21|27.4|27.24|27.35|27.19|14
1650924600000|2022-04-25 22:10:00|27.35|27.19|27.35|27.19|27.38|27.22|27.35|27.19|2
1650924900000|2022-04-25 22:15:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|14
1650925200000|2022-04-25 22:20:00|||||||||1
1650925500000|2022-04-25 22:25:00|27.36|27.2|27.36|27.2|27.36|27.2|27.31|27.15|17
1650925800000|2022-04-25 22:30:00|27.34|27.18|27.36|27.2|27.36|27.2|27.31|27.15|17
1650926700000|2022-04-25 22:45:00|||||||||2
1650927000000|2022-04-25 22:50:00|27.34|27.18|27.32|27.16|27.34|27.18|27.29|27.13|15
1650927300000|2022-04-25 22:55:00|||||||||2
1650927600000|2022-04-25 23:00:00|27.29|27.13|27.27|27.11|27.32|27.16|27.27|27.11|34
1650927900000|2022-04-25 23:05:00|||||||||5
1650928200000|2022-04-25 23:10:00|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|17
1650928500000|2022-04-25 23:15:00|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|1
1650928800000|2022-04-25 23:20:00|||||||||2
1650929100000|2022-04-25 23:25:00|||||||||4
1650929400000|2022-04-25 23:30:00|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|22
1650929700000|2022-04-25 23:35:00|||||||||11
1650930000000|2022-04-25 23:40:00|||||||||1
1650930300000|2022-04-25 23:45:00|27.27|27.11|27.27|27.11|27.28|27.12|27.27|27.11|9
1650930600000|2022-04-25 23:50:00|27.28|27.12|27.28|27.12|27.28|27.12|27.27|27.11|1
1650930900000|2022-04-25 23:55:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|7
1650931200000|2022-04-26 00:00:00|27.28|27.12|27.32|27.16|27.32|27.16|27.27|27.11|10
1650931500000|2022-04-26 00:05:00|27.28|27.12|27.37|27.21|27.37|27.21|27.27|27.11|56
1650931800000|2022-04-26 00:10:00|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|12
1650932100000|2022-04-26 00:15:00|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|17
1650932400000|2022-04-26 00:20:00|27.33|27.17|27.37|27.21|27.37|27.21|27.32|27.16|21
1650932700000|2022-04-26 00:25:00|27.32|27.16|27.37|27.21|27.37|27.21|27.32|27.16|7
1650933000000|2022-04-26 00:30:00|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|17
1650933600000|2022-04-26 00:40:00|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|38
1650934200000|2022-04-26 00:50:00|||||||||2
1650934500000|2022-04-26 00:55:00|27.36|27.2|27.32|27.16|27.37|27.21|27.32|27.16|10
1650934800000|2022-04-26 01:00:00|27.28|27.12|27.28|27.12|27.32|27.16|27.28|27.12|19
1650935100000|2022-04-26 01:05:00|27.3|27.14|27.27|27.11|27.32|27.16|27.27|27.11|5
1650935700000|2022-04-26 01:15:00|27.29|27.13|27.31|27.15|27.31|27.15|27.27|27.11|37
1650936000000|2022-04-26 01:20:00|27.29|27.13|27.32|27.16|27.32|27.16|27.27|27.11|18
1650936300000|2022-04-26 01:25:00|27.27|27.11|27.27|27.11|27.29|27.13|27.27|27.11|20
1650936600000|2022-04-26 01:30:00|27.29|27.13|27.27|27.11|27.31|27.15|27.27|27.11|22
1650937200000|2022-04-26 01:40:00|27.22|27.06|27.27|27.11|27.27|27.11|27.18|27.02|34
1650937500000|2022-04-26 01:45:00|27.31|27.15|27.32|27.16|27.36|27.2|27.27|27.11|39
1650937800000|2022-04-26 01:50:00|27.34|27.18|27.32|27.16|27.36|27.2|27.32|27.16|1
1650938100000|2022-04-26 01:55:00|27.34|27.18|27.32|27.16|27.36|27.2|27.32|27.16|6
1650938400000|2022-04-26 02:00:00|27.36|27.2|27.32|27.16|27.36|27.2|27.32|27.16|2
1650938700000|2022-04-26 02:05:00|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|4
1650939000000|2022-04-26 02:10:00|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|4
1650939300000|2022-04-26 02:15:00|27.34|27.18|27.32|27.16|27.36|27.2|27.32|27.16|0
1650939600000|2022-04-26 02:20:00|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|4
1650939900000|2022-04-26 02:25:00|||||||||1
1650940500000|2022-04-26 02:35:00|||||||||1
1650940800000|2022-04-26 02:40:00|27.22|27.06|27.22|27.06|27.22|27.06|27.18|27.02|11
1650941100000|2022-04-26 02:45:00|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|4
1650941400000|2022-04-26 02:50:00|||||||||2
1650942000000|2022-04-26 03:00:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|6
1650942300000|2022-04-26 03:05:00|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|3
1650942600000|2022-04-26 03:10:00|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|4
1650942900000|2022-04-26 03:15:00|27.17|27.01|27.19|27.03|27.19|27.03|27.15|26.99|6
1650943200000|2022-04-26 03:20:00|27.17|27.01|27.17|27.01|27.19|27.03|27.14|26.98|3
1650943500000|2022-04-26 03:25:00|27.15|26.99|27.15|26.99|27.17|27.01|27.14|26.98|4
1650943800000|2022-04-26 03:30:00|27.14|26.98|27.17|27.01|27.19|27.03|27.14|26.98|2
1650944100000|2022-04-26 03:35:00|27.14|26.98|27.14|26.98|27.17|27.01|27.14|26.98|7
1650944400000|2022-04-26 03:40:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|2
1650944700000|2022-04-26 03:45:00|27.15|26.99|27.17|27.01|27.17|27.01|27.14|26.98|10
1650945000000|2022-04-26 03:50:00|27.15|26.99|27.17|27.01|27.17|27.01|27.14|26.98|4
1650945300000|2022-04-26 03:55:00|||||||||3
1650945600000|2022-04-26 04:00:00|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|4
1650945900000|2022-04-26 04:05:00|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|9
1650946200000|2022-04-26 04:10:00|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|3
1650946800000|2022-04-26 04:20:00|27.17|27.01|27.14|26.98|27.17|27.01|27.14|26.98|10
1650947100000|2022-04-26 04:25:00|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|2
1650947400000|2022-04-26 04:30:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1650947700000|2022-04-26 04:35:00|||||||||2
1650948000000|2022-04-26 04:40:00|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|0
1650948300000|2022-04-26 04:45:00|||||||||1
1650948900000|2022-04-26 04:55:00|||||||||2
1650949200000|2022-04-26 05:00:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|58
1650949500000|2022-04-26 05:05:00|27.17|27.01|27.19|27.03|27.22|27.06|27.16|27|42
1650949800000|2022-04-26 05:10:00|27.22|27.06|27.19|27.03|27.22|27.06|27.14|26.98|40
1650950100000|2022-04-26 05:15:00|27.21|27.05|27.22|27.06|27.26|27.1|27.19|27.03|14
1650950400000|2022-04-26 05:20:00|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|7
1650950700000|2022-04-26 05:25:00|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|11
1650951000000|2022-04-26 05:30:00|27.19|27.03|27.19|27.03|27.19|27.03|27.17|27.01|5
1650951300000|2022-04-26 05:35:00|27.22|27.06|27.21|27.05|27.22|27.06|27.19|27.03|17
1650951600000|2022-04-26 05:40:00|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|40
1650951900000|2022-04-26 05:45:00|||||||||18
1650952200000|2022-04-26 05:50:00|27.19|27.03|27.17|27.01|27.22|27.06|27.17|27.01|113
1650952500000|2022-04-26 05:55:00|27.19|27.03|27.22|27.06|27.22|27.06|27.17|27.01|12
1650952800000|2022-04-26 06:00:00|27.25|27.09|27.27|27.11|27.31|27.15|27.22|27.06|35
1650953100000|2022-04-26 06:05:00|27.29|27.13|27.31|27.15|27.36|27.2|27.27|27.11|48
1650953400000|2022-04-26 06:10:00|27.29|27.13|27.32|27.16|27.36|27.2|27.27|27.11|32
1650953700000|2022-04-26 06:15:00|27.33|27.17|27.36|27.2|27.41|27.25|27.33|27.17|63
1650954000000|2022-04-26 06:20:00|27.37|27.21|27.36|27.2|27.41|27.25|27.36|27.2|24
1650954300000|2022-04-26 06:25:00|27.38|27.22|27.36|27.2|27.41|27.25|27.36|27.2|12
1650954600000|2022-04-26 06:30:00|27.32|27.16|27.4|27.24|27.41|27.25|27.31|27.15|22
1650954900000|2022-04-26 06:35:00|27.41|27.25|27.38|27.22|27.41|27.25|27.36|27.2|25
1650955200000|2022-04-26 06:40:00|27.4|27.24|27.4|27.24|27.41|27.25|27.35|27.19|16
1650955500000|2022-04-26 06:45:00|27.41|27.25|27.36|27.2|27.45|27.29|27.36|27.2|69
1650955800000|2022-04-26 06:50:00|27.35|27.19|27.35|27.19|27.4|27.24|27.31|27.15|8
1650956100000|2022-04-26 06:55:00|27.33|27.17|27.31|27.15|27.38|27.22|27.31|27.15|5
1650956400000|2022-04-26 07:00:00|27.33|27.17|27.4|27.24|27.49|27.33|27.31|27.15|47
1650956700000|2022-04-26 07:05:00|27.42|27.26|27.59|27.43|27.59|27.43|27.4|27.24|159
1650957000000|2022-04-26 07:10:00|27.61|27.45|27.67|27.51|27.69|27.53|27.57|27.41|66
1650957300000|2022-04-26 07:15:00|27.69|27.53|27.77|27.61|27.77|27.61|27.67|27.51|42
1650957600000|2022-04-26 07:20:00|27.79|27.63|27.77|27.61|27.82|27.66|27.74|27.58|23
1650957900000|2022-04-26 07:25:00|27.76|27.6|27.86|27.7|27.86|27.7|27.72|27.56|30
1650958200000|2022-04-26 07:30:00|27.82|27.66|27.72|27.56|27.86|27.7|27.67|27.51|28
1650958500000|2022-04-26 07:35:00|27.74|27.58|27.77|27.61|27.81|27.65|27.72|27.56|33
1650958800000|2022-04-26 07:40:00|27.76|27.6|27.79|27.63|27.81|27.65|27.72|27.56|10
1650959100000|2022-04-26 07:45:00|27.81|27.65|27.76|27.6|27.82|27.66|27.72|27.56|19
1650959400000|2022-04-26 07:50:00|27.74|27.58|27.72|27.56|27.76|27.6|27.67|27.51|18
1650959700000|2022-04-26 07:55:00|27.71|27.55|27.77|27.61|27.81|27.65|27.69|27.53|19
1650960000000|2022-04-26 08:00:00|27.74|27.58|27.77|27.61|27.77|27.61|27.69|27.53|58
1650960300000|2022-04-26 08:05:00|27.74|27.58|27.72|27.56|27.77|27.61|27.71|27.55|19
1650960600000|2022-04-26 08:10:00|27.71|27.55|27.67|27.51|27.72|27.56|27.64|27.48|57
1650960900000|2022-04-26 08:15:00|27.66|27.5|27.59|27.43|27.67|27.51|27.59|27.43|55
1650961200000|2022-04-26 08:20:00|27.57|27.41|27.54|27.38|27.59|27.43|27.5|27.34|36
1650961500000|2022-04-26 08:25:00|27.52|27.36|27.55|27.39|27.59|27.43|27.5|27.34|67
1650961800000|2022-04-26 08:30:00|27.59|27.43|27.55|27.39|27.64|27.48|27.55|27.39|46
1650962100000|2022-04-26 08:35:00|27.59|27.43|27.64|27.48|27.64|27.48|27.55|27.39|15
1650962400000|2022-04-26 08:40:00|27.62|27.46|27.59|27.43|27.64|27.48|27.55|27.39|24
1650962700000|2022-04-26 08:45:00|27.57|27.41|27.59|27.43|27.59|27.43|27.54|27.38|14
1650963000000|2022-04-26 08:50:00|27.57|27.41|27.59|27.43|27.59|27.43|27.54|27.38|14
1650963300000|2022-04-26 08:55:00|27.55|27.39|27.45|27.29|27.55|27.39|27.45|27.29|107
1650963600000|2022-04-26 09:00:00|27.43|27.27|27.49|27.33|27.5|27.34|27.43|27.27|8
1650963900000|2022-04-26 09:05:00|27.5|27.34|27.45|27.29|27.5|27.34|27.41|27.25|13
1650964200000|2022-04-26 09:10:00|27.49|27.33|27.47|27.31|27.5|27.34|27.45|27.29|8
1650964500000|2022-04-26 09:15:00|27.45|27.29|27.45|27.29|27.5|27.34|27.45|27.29|3
1650964800000|2022-04-26 09:20:00|27.47|27.31|27.54|27.38|27.54|27.38|27.45|27.29|11
1650965100000|2022-04-26 09:25:00|27.52|27.36|27.54|27.38|27.57|27.41|27.49|27.33|25
1650965400000|2022-04-26 09:30:00|27.52|27.36|27.5|27.34|27.54|27.38|27.47|27.31|40
1650965700000|2022-04-26 09:35:00|27.49|27.33|27.49|27.33|27.5|27.34|27.45|27.29|5
1650966000000|2022-04-26 09:40:00|27.5|27.34|27.5|27.34|27.54|27.38|27.49|27.33|26
1650966300000|2022-04-26 09:45:00|27.49|27.33|27.59|27.43|27.59|27.43|27.49|27.33|13
1650966600000|2022-04-26 09:50:00|27.58|27.42|27.54|27.38|27.59|27.43|27.54|27.38|20
1650966900000|2022-04-26 09:55:00|27.56|27.4|27.5|27.34|27.56|27.4|27.49|27.33|16
1650967200000|2022-04-26 10:00:00|27.49|27.33|27.45|27.29|27.5|27.34|27.45|27.29|18
1650967500000|2022-04-26 10:05:00|27.47|27.31|27.49|27.33|27.5|27.34|27.45|27.29|2
1650967800000|2022-04-26 10:10:00|27.5|27.34|27.54|27.38|27.54|27.38|27.5|27.34|9
1650968100000|2022-04-26 10:15:00|27.56|27.4|27.58|27.42|27.63|27.47|27.54|27.38|14
1650968400000|2022-04-26 10:20:00|27.59|27.43|27.59|27.43|27.59|27.43|27.54|27.38|7
1650968700000|2022-04-26 10:25:00|27.58|27.42|27.59|27.43|27.63|27.47|27.58|27.42|21
1650969000000|2022-04-26 10:30:00|27.61|27.45|27.58|27.42|27.61|27.45|27.49|27.33|25
1650969300000|2022-04-26 10:35:00|27.59|27.43|27.54|27.38|27.59|27.43|27.53|27.37|2
1650969600000|2022-04-26 10:40:00|27.58|27.42|27.58|27.42|27.59|27.43|27.49|27.33|37
1650969900000|2022-04-26 10:45:00|27.56|27.4|27.54|27.38|27.58|27.42|27.54|27.38|7
1650970200000|2022-04-26 10:50:00|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|5
1650970500000|2022-04-26 10:55:00|27.56|27.4|27.63|27.47|27.63|27.47|27.54|27.38|19
1650970800000|2022-04-26 11:00:00|27.64|27.48|27.68|27.52|27.68|27.52|27.63|27.47|16
1650971100000|2022-04-26 11:05:00|27.71|27.55|27.71|27.55|27.74|27.58|27.69|27.53|40
1650971400000|2022-04-26 11:10:00|27.72|27.56|27.68|27.52|27.72|27.56|27.64|27.48|16
1650971700000|2022-04-26 11:15:00|27.67|27.51|27.63|27.47|27.68|27.52|27.63|27.47|9
1650972000000|2022-04-26 11:20:00|27.59|27.43|27.58|27.42|27.63|27.47|27.56|27.4|13
1650972300000|2022-04-26 11:25:00|27.56|27.4|27.58|27.42|27.59|27.43|27.54|27.38|8
1650972600000|2022-04-26 11:30:00|27.59|27.43|27.63|27.47|27.63|27.47|27.58|27.42|8
1650972900000|2022-04-26 11:35:00|27.64|27.48|27.68|27.52|27.71|27.55|27.63|27.47|16
1650973200000|2022-04-26 11:40:00|27.69|27.53|27.71|27.55|27.71|27.55|27.68|27.52|10
1650973500000|2022-04-26 11:45:00|27.72|27.56|27.68|27.52|27.72|27.56|27.68|27.52|18
1650973800000|2022-04-26 11:50:00|27.64|27.48|27.68|27.52|27.68|27.52|27.63|27.47|15
1650974100000|2022-04-26 11:55:00|27.65|27.49|27.63|27.47|27.68|27.52|27.63|27.47|3
1650974400000|2022-04-26 12:00:00|27.61|27.45|27.63|27.47|27.63|27.47|27.56|27.4|85
1650974700000|2022-04-26 12:05:00|27.59|27.43|27.59|27.43|27.63|27.47|27.59|27.43|7
1650975000000|2022-04-26 12:10:00|27.56|27.4|27.59|27.43|27.59|27.43|27.54|27.38|11
1650975300000|2022-04-26 12:15:00|27.58|27.42|27.63|27.47|27.68|27.52|27.56|27.4|15
1650975600000|2022-04-26 12:20:00|27.65|27.49|27.63|27.47|27.67|27.51|27.61|27.45|15
1650975900000|2022-04-26 12:25:00|27.59|27.43|27.63|27.47|27.63|27.47|27.58|27.42|16
1650976200000|2022-04-26 12:30:00|27.58|27.42|27.59|27.43|27.63|27.47|27.56|27.4|19
1650976500000|2022-04-26 12:35:00|27.63|27.47|27.75|27.59|27.81|27.65|27.59|27.43|182
1650976800000|2022-04-26 12:40:00|27.76|27.6|27.81|27.65|27.81|27.65|27.76|27.6|52
1650977100000|2022-04-26 12:45:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|110
1650977400000|2022-04-26 12:50:00|27.85|27.69|27.81|27.65|27.86|27.7|27.77|27.61|28
1650977700000|2022-04-26 12:55:00|27.78|27.62|27.81|27.65|27.81|27.65|27.78|27.62|37
1650978000000|2022-04-26 13:00:00|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|18
1650978300000|2022-04-26 13:05:00|27.9|27.74|27.86|27.7|27.9|27.74|27.86|27.7|17
1650978600000|2022-04-26 13:10:00|27.9|27.74|27.91|27.75|27.96|27.8|27.9|27.74|192
1650978900000|2022-04-26 13:15:00|27.93|27.77|27.91|27.75|27.95|27.79|27.86|27.7|89
1650979200000|2022-04-26 13:20:00|27.9|27.74|27.95|27.79|27.96|27.8|27.9|27.74|159
1650979500000|2022-04-26 13:25:00|27.93|27.77|27.86|27.7|27.95|27.79|27.86|27.7|84
1650979800000|2022-04-26 13:30:00|27.88|27.72|28.26|28.1|28.26|28.1|27.88|27.72|909
1650980100000|2022-04-26 13:35:00|28.3|28.14|28.38|28.22|28.43|28.27|28.28|28.12|767
1650980400000|2022-04-26 13:40:00|28.41|28.25|28.52|28.36|28.52|28.36|28.3|28.14|612
1650980700000|2022-04-26 13:45:00|28.47|28.31|28.43|28.27|28.52|28.36|28.25|28.09|901
1650981000000|2022-04-26 13:50:00|28.47|28.31|28.52|28.36|28.56|28.4|28.43|28.27|473
1650981300000|2022-04-26 13:55:00|28.47|28.31|28.45|28.29|28.52|28.36|28.43|28.27|382
1650981600000|2022-04-26 14:00:00|28.47|28.31|28.42|28.26|28.53|28.37|28.38|28.22|707
1650981900000|2022-04-26 14:05:00|28.43|28.27|28.26|28.1|28.47|28.31|28.23|28.07|567
1650982200000|2022-04-26 14:10:00|28.28|28.12|28.47|28.31|28.51|28.35|28.2|28.04|394
1650982500000|2022-04-26 14:15:00|28.48|28.32|28.66|28.5|28.7|28.54|28.47|28.31|562
1650982800000|2022-04-26 14:20:00|28.67|28.51|28.74|28.58|28.79|28.63|28.61|28.45|484
1650983100000|2022-04-26 14:25:00|28.71|28.55|28.66|28.5|28.79|28.63|28.66|28.5|369
1650983400000|2022-04-26 14:30:00|28.67|28.51|28.93|28.77|28.93|28.77|28.66|28.5|403
1650983700000|2022-04-26 14:35:00|28.91|28.75|29.01|28.85|29.06|28.9|28.79|28.63|851
1650984000000|2022-04-26 14:40:00|28.97|28.81|29.01|28.85|29.15|28.99|28.96|28.8|664
1650984300000|2022-04-26 14:45:00|29.03|28.87|28.93|28.77|29.06|28.9|28.88|28.72|574
1650984600000|2022-04-26 14:50:00|28.95|28.79|29.03|28.87|29.06|28.9|28.88|28.72|367
1650984900000|2022-04-26 14:55:00|29.01|28.85|29.11|28.95|29.15|28.99|29.01|28.85|297
1650985200000|2022-04-26 15:00:00|29.13|28.97|29.24|29.08|29.25|29.09|29.11|28.95|333
1650985500000|2022-04-26 15:05:00|29.22|29.06|29.27|29.11|29.29|29.13|29.2|29.04|383
1650985800000|2022-04-26 15:10:00|29.25|29.09|29.16|29|29.29|29.13|29.15|28.99|568
1650986100000|2022-04-26 15:15:00|29.18|29.02|29.42|29.26|29.42|29.26|29.16|29|420
1650986400000|2022-04-26 15:20:00|29.46|29.3|29.25|29.09|29.47|29.31|29.15|28.99|628
1650986700000|2022-04-26 15:25:00|29.24|29.08|29.32|29.16|29.34|29.18|29.19|29.03|384
1650987000000|2022-04-26 15:30:00|29.34|29.18|29.42|29.26|29.44|29.28|29.25|29.09|482
1650987300000|2022-04-26 15:35:00|29.4|29.24|29.47|29.31|29.6|29.44|29.37|29.21|637
1650987600000|2022-04-26 15:40:00|29.51|29.35|29.56|29.4|29.65|29.49|29.47|29.31|358
1650987900000|2022-04-26 15:45:00|29.6|29.44|29.51|29.35|29.6|29.44|29.46|29.3|197
1650988200000|2022-04-26 15:50:00|29.46|29.3|29.56|29.4|29.56|29.4|29.46|29.3|358
1650988500000|2022-04-26 15:55:00|29.6|29.44|29.7|29.54|29.75|29.59|29.6|29.44|521
1650988800000|2022-04-26 16:00:00|29.71|29.55|29.66|29.5|29.75|29.59|29.66|29.5|514
1650989100000|2022-04-26 16:05:00|29.62|29.46|29.49|29.33|29.71|29.55|29.47|29.31|287
1650989400000|2022-04-26 16:10:00|29.47|29.31|29.49|29.33|29.57|29.41|29.47|29.31|470
1650989700000|2022-04-26 16:15:00|29.48|29.32|29.29|29.13|29.49|29.33|29.29|29.13|792
1650990000000|2022-04-26 16:20:00|29.27|29.11|29.25|29.09|29.29|29.13|29.13|28.97|388
1650990300000|2022-04-26 16:25:00|29.2|29.04|29.11|28.95|29.23|29.07|28.98|28.82|473
1650990600000|2022-04-26 16:30:00|29.08|28.92|29.3|29.14|29.3|29.14|29.08|28.92|492
1650990900000|2022-04-26 16:35:00|29.25|29.09|29.4|29.24|29.44|29.28|29.25|29.09|260
1650991200000|2022-04-26 16:40:00|29.39|29.23|29.39|29.23|29.49|29.33|29.35|29.19|320
1650991500000|2022-04-26 16:45:00|29.44|29.28|29.39|29.23|29.44|29.28|29.35|29.19|192
1650991800000|2022-04-26 16:50:00|29.37|29.21|29.35|29.19|29.39|29.23|29.2|29.04|280
1650992100000|2022-04-26 16:55:00|29.37|29.21|28.98|28.82|29.39|29.23|28.98|28.82|380
1650992400000|2022-04-26 17:00:00|28.99|28.83|29.39|29.23|29.44|29.28|28.98|28.82|578
1650992700000|2022-04-26 17:05:00|29.37|29.21|29.35|29.19|29.44|29.28|29.3|29.14|283
1650993000000|2022-04-26 17:10:00|29.37|29.21|29.54|29.38|29.57|29.41|29.34|29.18|254
1650993300000|2022-04-26 17:15:00|29.57|29.41|29.71|29.55|29.72|29.56|29.49|29.33|272
1650993600000|2022-04-26 17:20:00|29.67|29.51|29.76|29.6|29.76|29.6|29.67|29.51|312
1650993900000|2022-04-26 17:25:00|29.72|29.56|29.84|29.68|29.84|29.68|29.71|29.55|282
1650994200000|2022-04-26 17:30:00|29.88|29.72|29.89|29.73|29.93|29.77|29.79|29.63|487
1650994500000|2022-04-26 17:35:00|29.94|29.78|29.86|29.7|29.99|29.83|29.81|29.65|578
1650994800000|2022-04-26 17:40:00|29.88|29.72|29.71|29.55|29.89|29.73|29.62|29.46|552
1650995100000|2022-04-26 17:45:00|29.69|29.53|29.81|29.65|29.89|29.73|29.69|29.53|341
1650995400000|2022-04-26 17:50:00|29.83|29.67|29.91|29.75|29.94|29.78|29.81|29.65|230
1650995700000|2022-04-26 17:55:00|29.94|29.78|29.94|29.78|29.99|29.83|29.81|29.65|268
1650996000000|2022-04-26 18:00:00|29.9|29.74|29.99|29.83|30.04|29.88|29.89|29.73|577
1650996300000|2022-04-26 18:05:00|29.96|29.8|30.04|29.88|30.04|29.88|29.91|29.75|445
1650996600000|2022-04-26 18:10:00|30.01|29.85|29.96|29.8|30.04|29.88|29.91|29.75|555
1650996900000|2022-04-26 18:15:00|29.94|29.78|29.96|29.8|30.04|29.88|29.82|29.66|397
1650997200000|2022-04-26 18:20:00|29.91|29.75|29.69|29.53|29.96|29.8|29.64|29.48|514
1650997500000|2022-04-26 18:25:00|29.65|29.49|29.69|29.53|29.8|29.64|29.64|29.48|494
1650997800000|2022-04-26 18:30:00|29.7|29.54|29.82|29.66|29.91|29.75|29.65|29.49|376
1650998100000|2022-04-26 18:35:00|29.79|29.63|29.82|29.66|29.87|29.71|29.69|29.53|539
1650998400000|2022-04-26 18:40:00|29.84|29.68|30.08|29.92|30.08|29.92|29.77|29.61|691
1650998700000|2022-04-26 18:45:00|30.13|29.97|30.01|29.85|30.13|29.97|29.94|29.78|710
1650999000000|2022-04-26 18:50:00|29.96|29.8|29.77|29.61|29.96|29.8|29.75|29.59|773
1650999300000|2022-04-26 18:55:00|29.75|29.59|29.63|29.47|29.77|29.61|29.54|29.38|644
1650999600000|2022-04-26 19:00:00|29.62|29.46|29.59|29.43|29.64|29.48|29.4|29.24|509
1650999900000|2022-04-26 19:05:00|29.6|29.44|29.65|29.49|29.74|29.58|29.59|29.43|599
1651000200000|2022-04-26 19:10:00|29.63|29.47|29.92|29.76|29.94|29.78|29.5|29.34|1000
1651000500000|2022-04-26 19:15:00|29.94|29.78|30.24|30.08|30.28|30.12|29.92|29.76|823
1651000800000|2022-04-26 19:20:00|30.19|30.03|30.02|29.86|30.24|30.08|29.97|29.81|566
1651001100000|2022-04-26 19:25:00|30|29.84|30.17|30.01|30.21|30.05|29.97|29.81|591
1651001400000|2022-04-26 19:30:00|30.19|30.03|30.24|30.08|30.3|30.14|30.1|29.94|609
1651001700000|2022-04-26 19:35:00|30.22|30.06|30.07|29.91|30.34|30.18|30.07|29.91|870
1651002000000|2022-04-26 19:40:00|30.09|29.93|30.16|30|30.26|30.1|29.97|29.81|562
1651002300000|2022-04-26 19:45:00|30.17|30.01|30.09|29.93|30.17|30.01|29.98|29.82|1307
1651002600000|2022-04-26 19:50:00|30.12|29.96|29.79|29.63|30.14|29.98|29.74|29.58|1978
1651002900000|2022-04-26 19:55:00|29.83|29.67|30.26|30.1|30.39|30.23|29.66|29.5|3592
1651003200000|2022-04-26 20:00:00|30.27|30.11|30.38|30.22|30.48|30.32|30.12|29.96|3024
1651003500000|2022-04-26 20:05:00|30.4|30.24|30.77|30.61|30.87|30.71|30.38|30.22|1407
1651003800000|2022-04-26 20:10:00|30.81|30.65|30.84|30.68|30.86|30.7|30.67|30.51|2095
1651005000000|2022-04-26 20:30:00|30.84|30.68|30.84|30.68|30.86|30.7|30.76|30.6|142
1651005300000|2022-04-26 20:35:00|30.81|30.65|30.84|30.68|30.89|30.73|30.79|30.63|117
1651005600000|2022-04-26 20:40:00|30.87|30.71|31.03|30.87|31.03|30.87|30.84|30.68|232
1651005900000|2022-04-26 20:45:00|30.99|30.83|30.98|30.82|31.02|30.86|30.89|30.73|116
1651006200000|2022-04-26 20:50:00|31.02|30.86|30.98|30.82|31.07|30.91|30.98|30.82|99
1651006500000|2022-04-26 20:55:00|31|30.84|30.94|30.78|31|30.84|30.93|30.77|117
1651010400000|2022-04-26 22:00:00|30.88|30.72|30.76|30.6|30.88|30.72|30.72|30.56|96
1651010700000|2022-04-26 22:05:00|30.73|30.57|30.54|30.38|30.73|30.57|30.45|30.29|100
1651011000000|2022-04-26 22:10:00|30.5|30.34|30.45|30.29|30.54|30.38|30.41|30.25|83
1651011300000|2022-04-26 22:15:00|30.43|30.27|30.53|30.37|30.55|30.39|30.43|30.27|38
1651011600000|2022-04-26 22:20:00|30.54|30.38|30.4|30.24|30.54|30.38|30.4|30.24|43
1651011900000|2022-04-26 22:25:00|30.41|30.25|30.26|30.1|30.41|30.25|30.26|30.1|130
1651012200000|2022-04-26 22:30:00|30.27|30.11|30.26|30.1|30.29|30.13|30.22|30.06|30
1651012500000|2022-04-26 22:35:00|30.25|30.09|30.31|30.15|30.31|30.15|30.25|30.09|19
1651012800000|2022-04-26 22:40:00|30.27|30.11|30.41|30.25|30.41|30.25|30.27|30.11|17
1651013100000|2022-04-26 22:45:00|30.39|30.23|30.36|30.2|30.41|30.25|30.36|30.2|19
1651013400000|2022-04-26 22:50:00|30.31|30.15|30.27|30.11|30.31|30.15|30.26|30.1|11
1651013700000|2022-04-26 22:55:00|30.28|30.12|30.34|30.18|30.36|30.2|30.28|30.12|21
1651014000000|2022-04-26 23:00:00|30.32|30.16|30.31|30.15|30.34|30.18|30.31|30.15|9
1651014300000|2022-04-26 23:05:00|30.28|30.12|30.28|30.12|30.31|30.15|30.26|30.1|10
1651014600000|2022-04-26 23:10:00|30.26|30.1|30.26|30.1|30.27|30.11|30.21|30.05|18
1651014900000|2022-04-26 23:15:00|30.24|30.08|30.26|30.1|30.26|30.1|30.23|30.07|6
1651015200000|2022-04-26 23:20:00|30.24|30.08|30.26|30.1|30.26|30.1|30.23|30.07|16
1651015500000|2022-04-26 23:25:00|30.23|30.07|30.23|30.07|30.26|30.1|30.23|30.07|22
1651015800000|2022-04-26 23:30:00|30.22|30.06|30.14|29.98|30.23|30.07|30.13|29.97|31
1651016100000|2022-04-26 23:35:00|30.13|29.97|30.13|29.97|30.18|30.02|30.13|29.97|9
1651016400000|2022-04-26 23:40:00|||||||||4
1651016700000|2022-04-26 23:45:00|||||||||5
1651017000000|2022-04-26 23:50:00|30.09|29.93|30.09|29.93|30.18|30.02|30.08|29.92|100
1651017300000|2022-04-26 23:55:00|30.08|29.92|30.09|29.93|30.13|29.97|30.04|29.88|19
1651017600000|2022-04-27 00:00:00|30.08|29.92|30|29.84|30.09|29.93|30|29.84|100
1651017900000|2022-04-27 00:05:00|29.95|29.79|29.99|29.83|30.04|29.88|29.95|29.79|42
1651018200000|2022-04-27 00:10:00|30|29.84|29.95|29.79|30.02|29.86|29.95|29.79|97
1651018500000|2022-04-27 00:15:00|29.97|29.81|29.99|29.83|30|29.84|29.95|29.79|58
1651018800000|2022-04-27 00:20:00|29.97|29.81|29.9|29.74|29.97|29.81|29.87|29.71|39
1651019100000|2022-04-27 00:25:00|29.95|29.79|29.95|29.79|29.99|29.83|29.95|29.79|18
1651019400000|2022-04-27 00:30:00|29.99|29.83|30|29.84|30.02|29.86|29.95|29.79|34
1651019700000|2022-04-27 00:35:00|29.99|29.83|30.04|29.88|30.04|29.88|29.99|29.83|43
1651020000000|2022-04-27 00:40:00|30.08|29.92|30.09|29.93|30.18|30.02|30.08|29.92|42
1651020300000|2022-04-27 00:45:00|30.13|29.97|30.09|29.93|30.13|29.97|30.06|29.9|11
1651020600000|2022-04-27 00:50:00|30.08|29.92|30.04|29.88|30.09|29.93|30.04|29.88|13
1651020900000|2022-04-27 00:55:00|29.99|29.83|30.09|29.93|30.18|30.02|29.99|29.83|77
1651021200000|2022-04-27 01:00:00|30.13|29.97|30.13|29.97|30.13|29.97|30.04|29.88|36
1651021500000|2022-04-27 01:05:00|30.11|29.95|29.99|29.83|30.13|29.97|29.99|29.83|33
1651021800000|2022-04-27 01:10:00|30.03|29.87|30.04|29.88|30.04|29.88|29.99|29.83|25
1651022100000|2022-04-27 01:15:00|30.03|29.87|29.94|29.78|30.04|29.88|29.94|29.78|15
1651022400000|2022-04-27 01:20:00|29.92|29.76|29.85|29.69|29.94|29.78|29.83|29.67|56
1651022700000|2022-04-27 01:25:00|29.84|29.68|29.79|29.63|29.84|29.68|29.76|29.6|39
1651023000000|2022-04-27 01:30:00|29.8|29.64|29.72|29.56|29.85|29.69|29.72|29.56|16
1651023300000|2022-04-27 01:35:00|29.75|29.59|29.67|29.51|29.8|29.64|29.67|29.51|46
1651023600000|2022-04-27 01:40:00|29.69|29.53|29.72|29.56|29.72|29.56|29.65|29.49|60
1651023900000|2022-04-27 01:45:00|29.71|29.55|29.75|29.59|29.77|29.61|29.7|29.54|35
1651024200000|2022-04-27 01:50:00|29.79|29.63|29.8|29.64|29.82|29.66|29.75|29.59|36
1651024500000|2022-04-27 01:55:00|29.77|29.61|29.75|29.59|29.8|29.64|29.75|29.59|16
1651024800000|2022-04-27 02:00:00|29.77|29.61|29.8|29.64|29.84|29.68|29.75|29.59|16
1651025100000|2022-04-27 02:05:00|29.79|29.63|29.91|29.75|29.96|29.8|29.75|29.59|36
1651025400000|2022-04-27 02:10:00|29.93|29.77|29.8|29.64|29.94|29.78|29.77|29.61|18
1651025700000|2022-04-27 02:15:00|29.84|29.68|29.8|29.64|29.87|29.71|29.8|29.64|22
1651026000000|2022-04-27 02:20:00|29.84|29.68|29.8|29.64|29.87|29.71|29.76|29.6|18
1651026300000|2022-04-27 02:25:00|29.82|29.66|29.8|29.64|29.85|29.69|29.77|29.61|13
1651026600000|2022-04-27 02:30:00|29.79|29.63|29.8|29.64|29.82|29.66|29.75|29.59|5
1651026900000|2022-04-27 02:35:00|29.82|29.66|29.79|29.63|29.85|29.69|29.77|29.61|11
1651027200000|2022-04-27 02:40:00|29.77|29.61|29.67|29.51|29.77|29.61|29.67|29.51|23
1651027500000|2022-04-27 02:45:00|29.69|29.53|29.69|29.53|29.75|29.59|29.69|29.53|5
1651027800000|2022-04-27 02:50:00|29.67|29.51|29.62|29.46|29.72|29.56|29.62|29.46|37
1651028100000|2022-04-27 02:55:00|29.63|29.47|29.62|29.46|29.67|29.51|29.62|29.46|6
1651028400000|2022-04-27 03:00:00|29.63|29.47|29.62|29.46|29.67|29.51|29.62|29.46|4
1651028700000|2022-04-27 03:05:00|29.63|29.47|29.67|29.51|29.67|29.51|29.62|29.46|3
1651029000000|2022-04-27 03:10:00|29.62|29.46|29.62|29.46|29.67|29.51|29.6|29.44|7
1651029300000|2022-04-27 03:15:00|29.63|29.47|29.69|29.53|29.71|29.55|29.63|29.47|13
1651029600000|2022-04-27 03:20:00|29.67|29.51|29.67|29.51|29.69|29.53|29.67|29.51|0
1651029900000|2022-04-27 03:25:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|7
1651030200000|2022-04-27 03:30:00|29.64|29.48|29.62|29.46|29.67|29.51|29.62|29.46|6
1651030500000|2022-04-27 03:35:00|||||||||1
1651030800000|2022-04-27 03:40:00|29.58|29.42|29.58|29.42|29.62|29.46|29.57|29.41|9
1651031100000|2022-04-27 03:45:00|29.57|29.41|29.53|29.37|29.58|29.42|29.48|29.32|39
1651031400000|2022-04-27 03:50:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|9
1651031700000|2022-04-27 03:55:00|29.55|29.39|29.53|29.37|29.57|29.41|29.53|29.37|5
1651032000000|2022-04-27 04:00:00|29.57|29.41|29.53|29.37|29.58|29.42|29.53|29.37|7
1651032300000|2022-04-27 04:05:00|29.52|29.36|29.53|29.37|29.53|29.37|29.48|29.32|21
1651032900000|2022-04-27 04:15:00|29.57|29.41|29.53|29.37|29.57|29.41|29.53|29.37|11
1651033200000|2022-04-27 04:20:00|29.55|29.39|29.58|29.42|29.58|29.42|29.53|29.37|3
1651033500000|2022-04-27 04:25:00|29.57|29.41|29.58|29.42|29.6|29.44|29.53|29.37|2
1651033800000|2022-04-27 04:30:00|29.6|29.44|29.6|29.44|29.6|29.44|29.57|29.41|4
1651034100000|2022-04-27 04:35:00|29.62|29.46|29.63|29.47|29.67|29.51|29.58|29.42|12
1651034400000|2022-04-27 04:40:00|29.62|29.46|29.63|29.47|29.67|29.51|29.62|29.46|4
1651034700000|2022-04-27 04:45:00|29.6|29.44|29.58|29.42|29.6|29.44|29.56|29.4|13
1651035000000|2022-04-27 04:50:00|29.6|29.44|29.58|29.42|29.62|29.46|29.58|29.42|3
1651035300000|2022-04-27 04:55:00|29.56|29.4|29.58|29.42|29.58|29.42|29.53|29.37|10
1651035600000|2022-04-27 05:00:00|29.56|29.4|29.6|29.44|29.63|29.47|29.53|29.37|6
1651035900000|2022-04-27 05:05:00|29.58|29.42|29.53|29.37|29.58|29.42|29.53|29.37|8
1651036200000|2022-04-27 05:10:00|29.58|29.42|29.48|29.32|29.58|29.42|29.48|29.32|7
1651036500000|2022-04-27 05:15:00|29.5|29.34|29.53|29.37|29.53|29.37|29.48|29.32|4
1651036800000|2022-04-27 05:20:00|29.55|29.39|29.58|29.42|29.62|29.46|29.53|29.37|31
1651037100000|2022-04-27 05:25:00|29.57|29.41|29.5|29.34|29.57|29.41|29.5|29.34|17
1651037400000|2022-04-27 05:30:00|29.49|29.33|29.53|29.37|29.57|29.41|29.41|29.25|26
1651037700000|2022-04-27 05:35:00|29.51|29.35|29.48|29.32|29.53|29.37|29.44|29.28|8
1651038000000|2022-04-27 05:40:00|29.46|29.3|29.48|29.32|29.48|29.32|29.43|29.27|35
1651038300000|2022-04-27 05:45:00|29.5|29.34|29.48|29.32|29.57|29.41|29.48|29.32|49
1651038600000|2022-04-27 05:50:00|29.5|29.34|29.48|29.32|29.55|29.39|29.48|29.32|6
1651038900000|2022-04-27 05:55:00|29.5|29.34|29.52|29.36|29.55|29.39|29.48|29.32|12
1651039200000|2022-04-27 06:00:00|29.53|29.37|29.62|29.46|29.62|29.46|29.48|29.32|8
1651039500000|2022-04-27 06:05:00|29.6|29.44|29.48|29.32|29.6|29.44|29.46|29.3|5
1651039800000|2022-04-27 06:10:00|29.46|29.3|29.4|29.24|29.48|29.32|29.4|29.24|86
1651040100000|2022-04-27 06:15:00|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|65
1651040400000|2022-04-27 06:20:00|||||||||1
1651040700000|2022-04-27 06:25:00|29.36|29.2|29.4|29.24|29.4|29.24|29.36|29.2|8
1651041000000|2022-04-27 06:30:00|29.38|29.22|29.35|29.19|29.4|29.24|29.31|29.15|46
1651041300000|2022-04-27 06:35:00|29.33|29.17|29.4|29.24|29.4|29.24|29.31|29.15|123
1651041600000|2022-04-27 06:40:00|29.43|29.27|29.4|29.24|29.45|29.29|29.4|29.24|48
1651041900000|2022-04-27 06:45:00|29.36|29.2|29.35|29.19|29.4|29.24|29.31|29.15|66
1651042200000|2022-04-27 06:50:00|29.36|29.2|29.31|29.15|29.4|29.24|29.31|29.15|39
1651042500000|2022-04-27 06:55:00|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|32
1651042800000|2022-04-27 07:00:00|29.33|29.17|29.31|29.15|29.36|29.2|29.22|29.06|109
1651043100000|2022-04-27 07:05:00|29.33|29.17|29.31|29.15|29.41|29.25|29.26|29.1|69
1651043400000|2022-04-27 07:10:00|29.33|29.17|29.41|29.25|29.41|29.25|29.29|29.13|101
1651043700000|2022-04-27 07:15:00|29.45|29.29|29.54|29.38|29.58|29.42|29.4|29.24|207
1651044000000|2022-04-27 07:20:00|29.55|29.39|29.85|29.69|29.85|29.69|29.53|29.37|139
1651044300000|2022-04-27 07:25:00|29.87|29.71|30.15|29.99|30.17|30.01|29.85|29.69|136
1651044600000|2022-04-27 07:30:00|30.17|30.01|30.04|29.88|30.17|30.01|30.04|29.88|70
1651044900000|2022-04-27 07:35:00|30.02|29.86|29.82|29.66|30.04|29.88|29.81|29.65|162
1651045200000|2022-04-27 07:40:00|29.81|29.65|29.77|29.61|29.82|29.66|29.67|29.51|126
1651045500000|2022-04-27 07:45:00|29.75|29.59|29.58|29.42|29.77|29.61|29.53|29.37|105
1651045800000|2022-04-27 07:50:00|29.55|29.39|29.36|29.2|29.58|29.42|29.35|29.19|112
1651046100000|2022-04-27 07:55:00|29.35|29.19|29.26|29.1|29.4|29.24|29.21|29.05|129
1651046400000|2022-04-27 08:00:00|29.24|29.08|29.4|29.24|29.4|29.24|29.24|29.08|105
1651046700000|2022-04-27 08:05:00|29.36|29.2|29.36|29.2|29.4|29.24|29.31|29.15|53
1651047000000|2022-04-27 08:10:00|29.35|29.19|29.18|29.02|29.36|29.2|29.13|28.97|110
1651047300000|2022-04-27 08:15:00|29.17|29.01|29.13|28.97|29.18|29.02|29.08|28.92|181
1651047600000|2022-04-27 08:20:00|29.09|28.93|29.13|28.97|29.16|29|29.08|28.92|208
1651047900000|2022-04-27 08:25:00|29.09|28.93|29.18|29.02|29.18|29.02|29.09|28.93|43
1651048200000|2022-04-27 08:30:00|29.13|28.97|29.19|29.03|29.23|29.07|29.13|28.97|148
1651048500000|2022-04-27 08:35:00|29.23|29.07|29.14|28.98|29.23|29.07|29.14|28.98|117
1651048800000|2022-04-27 08:40:00|29.12|28.96|29.14|28.98|29.14|28.98|29.09|28.93|122
1651049100000|2022-04-27 08:45:00|29.15|28.99|29.36|29.2|29.38|29.22|29.15|28.99|157
1651049400000|2022-04-27 08:50:00|29.38|29.22|29.28|29.12|29.41|29.25|29.23|29.07|94
1651049700000|2022-04-27 08:55:00|29.24|29.08|29.23|29.07|29.24|29.08|29.14|28.98|67
1651050000000|2022-04-27 09:00:00|29.24|29.08|29.23|29.07|29.28|29.12|29.14|28.98|51
1651050300000|2022-04-27 09:05:00|29.24|29.08|29.28|29.12|29.28|29.12|29.18|29.02|68
1651050600000|2022-04-27 09:10:00|29.31|29.15|29.24|29.08|29.31|29.15|29.18|29.02|29
1651050900000|2022-04-27 09:15:00|29.23|29.07|29.26|29.1|29.33|29.17|29.23|29.07|18
1651051200000|2022-04-27 09:20:00|29.24|29.08|29.28|29.12|29.28|29.12|29.19|29.03|32
1651051500000|2022-04-27 09:25:00|29.26|29.1|29.24|29.08|29.28|29.12|29.19|29.03|64
1651051800000|2022-04-27 09:30:00|29.26|29.1|29.36|29.2|29.38|29.22|29.24|29.08|48
1651052100000|2022-04-27 09:35:00|29.37|29.21|29.28|29.12|29.38|29.22|29.28|29.12|31
1651052400000|2022-04-27 09:40:00|29.24|29.08|29.28|29.12|29.33|29.17|29.24|29.08|15
1651052700000|2022-04-27 09:45:00|29.33|29.17|29.33|29.17|29.36|29.2|29.33|29.17|18
1651053000000|2022-04-27 09:50:00|29.29|29.13|29.28|29.12|29.31|29.15|29.23|29.07|22
1651053300000|2022-04-27 09:55:00|29.24|29.08|29.19|29.03|29.28|29.12|29.19|29.03|27
1651053600000|2022-04-27 10:00:00|29.17|29.01|29.16|29|29.19|29.03|29.14|28.98|51
1651053900000|2022-04-27 10:05:00|29.14|28.98|29.16|29|29.16|29|29.14|28.98|18
1651054200000|2022-04-27 10:10:00|29.19|29.03|29.16|29|29.19|29.03|29.11|28.95|47
1651054500000|2022-04-27 10:15:00|29.15|28.99|29.16|29|29.19|29.03|29.11|28.95|123
1651054800000|2022-04-27 10:20:00|29.14|28.98|29.16|29|29.16|29|29.14|28.98|64
1651055100000|2022-04-27 10:25:00|||||||||6
1651055400000|2022-04-27 10:30:00|29.19|29.03|29.19|29.03|29.19|29.03|29.14|28.98|20
1651055700000|2022-04-27 10:35:00|29.17|29.01|29.19|29.03|29.24|29.08|29.14|28.98|55
1651056000000|2022-04-27 10:40:00|29.17|29.01|29.23|29.07|29.24|29.08|29.17|29.01|7
1651056300000|2022-04-27 10:45:00|29.24|29.08|29.28|29.12|29.41|29.25|29.14|28.98|124
1651056600000|2022-04-27 10:50:00|29.26|29.1|29.17|29.01|29.28|29.12|29.14|28.98|32
1651056900000|2022-04-27 10:55:00|29.18|29.02|29.23|29.07|29.24|29.08|29.14|28.98|7
1651057200000|2022-04-27 11:00:00|29.21|29.05|29.38|29.22|29.41|29.25|29.21|29.05|34
1651057500000|2022-04-27 11:05:00|29.39|29.23|29.53|29.37|29.53|29.37|29.38|29.22|42
1651057800000|2022-04-27 11:10:00|29.51|29.35|29.51|29.35|29.54|29.38|29.49|29.33|64
1651058100000|2022-04-27 11:15:00|29.53|29.37|29.64|29.48|29.64|29.48|29.5|29.34|140
1651058400000|2022-04-27 11:20:00|29.61|29.45|29.78|29.62|29.83|29.67|29.59|29.43|97
1651058700000|2022-04-27 11:25:00|29.8|29.64|29.91|29.75|29.91|29.75|29.8|29.64|38
1651059000000|2022-04-27 11:30:00|29.95|29.79|29.91|29.75|29.96|29.8|29.86|29.7|94
1651059300000|2022-04-27 11:35:00|29.86|29.7|29.91|29.75|29.95|29.79|29.86|29.7|23
1651059600000|2022-04-27 11:40:00|29.9|29.74|29.78|29.62|29.91|29.75|29.78|29.62|59
1651059900000|2022-04-27 11:45:00|29.76|29.6|29.73|29.57|29.78|29.62|29.69|29.53|18
1651060200000|2022-04-27 11:50:00|29.75|29.59|29.81|29.65|29.83|29.67|29.73|29.57|28
1651060500000|2022-04-27 11:55:00|29.83|29.67|29.86|29.7|29.93|29.77|29.78|29.62|133
1651060800000|2022-04-27 12:00:00|29.87|29.71|29.73|29.57|29.9|29.74|29.69|29.53|99
1651061100000|2022-04-27 12:05:00|29.74|29.58|29.59|29.43|29.83|29.67|29.59|29.43|214
1651061400000|2022-04-27 12:10:00|29.63|29.47|29.63|29.47|29.68|29.52|29.59|29.43|142
1651061700000|2022-04-27 12:15:00|29.64|29.48|29.77|29.61|29.78|29.62|29.63|29.47|47
1651062000000|2022-04-27 12:20:00|29.76|29.6|29.85|29.69|29.86|29.7|29.73|29.57|79
1651062300000|2022-04-27 12:25:00|29.86|29.7|29.81|29.65|29.86|29.7|29.81|29.65|78
1651062600000|2022-04-27 12:30:00|29.78|29.62|29.98|29.82|29.98|29.82|29.73|29.57|82
1651062900000|2022-04-27 12:35:00|29.95|29.79|29.86|29.7|30|29.84|29.86|29.7|115
1651063200000|2022-04-27 12:40:00|29.9|29.74|29.91|29.75|29.95|29.79|29.86|29.7|41
1651063500000|2022-04-27 12:45:00|29.93|29.77|30|29.84|30|29.84|29.86|29.7|82
1651063800000|2022-04-27 12:50:00|29.98|29.82|30|29.84|30.05|29.89|29.95|29.79|47
1651064100000|2022-04-27 12:55:00|29.96|29.8|29.98|29.82|30.05|29.89|29.95|29.79|111
1651064400000|2022-04-27 13:00:00|30|29.84|30.01|29.85|30.01|29.85|29.95|29.79|33
1651064700000|2022-04-27 13:05:00|30|29.84|30.18|30.02|30.2|30.04|30|29.84|121
1651065000000|2022-04-27 13:10:00|30.17|30.01|30.28|30.12|30.28|30.12|30.15|29.99|159
1651065300000|2022-04-27 13:15:00|30.27|30.11|30.28|30.12|30.28|30.12|30.2|30.04|347
1651065600000|2022-04-27 13:20:00|30.27|30.11|30.32|30.16|30.32|30.16|30.18|30.02|222
1651065900000|2022-04-27 13:25:00|30.28|30.12|30.3|30.14|30.32|30.16|30.18|30.02|389
1651066200000|2022-04-27 13:30:00|30.28|30.12|30.08|29.92|30.32|30.16|29.9|29.74|1440
1651066500000|2022-04-27 13:35:00|30.04|29.88|29.81|29.65|30.13|29.97|29.76|29.6|1006
1651066800000|2022-04-27 13:40:00|29.8|29.64|29.27|29.11|29.81|29.65|29.26|29.1|1354
1651067100000|2022-04-27 13:45:00|29.26|29.1|29.17|29.01|29.27|29.11|29.09|28.93|1203
1651067400000|2022-04-27 13:50:00|29.14|28.98|29.49|29.33|29.54|29.38|29.12|28.96|1072
1651067700000|2022-04-27 13:55:00|29.5|29.34|29.44|29.28|29.58|29.42|29.44|29.28|780
1651068000000|2022-04-27 14:00:00|29.46|29.3|29.95|29.79|30.07|29.91|29.36|29.2|1252
1651068300000|2022-04-27 14:05:00|29.91|29.75|30.07|29.91|30.12|29.96|29.9|29.74|921
1651068600000|2022-04-27 14:10:00|30.03|29.87|30.39|30.23|30.39|30.23|30.02|29.86|1222
1651068900000|2022-04-27 14:15:00|30.37|30.21|30.6|30.44|30.69|30.53|30.35|30.19|986
1651069200000|2022-04-27 14:20:00|30.62|30.46|30.42|30.26|30.69|30.53|30.35|30.19|1057
1651069500000|2022-04-27 14:25:00|30.39|30.23|30.74|30.58|30.74|30.58|30.29|30.13|732
1651069800000|2022-04-27 14:30:00|30.7|30.54|30.7|30.54|30.84|30.68|30.65|30.49|841
1651070100000|2022-04-27 14:35:00|30.69|30.53|30.35|30.19|30.7|30.54|30.3|30.14|506
1651070400000|2022-04-27 14:40:00|30.34|30.18|30.22|30.06|30.35|30.19|30.15|29.99|1037
1651070700000|2022-04-27 14:45:00|30.19|30.03|30.01|29.85|30.29|30.13|30|29.84|513
1651071000000|2022-04-27 14:50:00|29.98|29.82|30.2|30.04|30.2|30.04|29.97|29.81|427
1651071300000|2022-04-27 14:55:00|30.19|30.03|30.32|30.16|30.34|30.18|30.1|29.94|461
1651071600000|2022-04-27 15:00:00|30.29|30.13|30.2|30.04|30.32|30.16|29.92|29.76|894
1651071900000|2022-04-27 15:05:00|30.19|30.03|30.25|30.09|30.34|30.18|30.12|29.96|405
1651072200000|2022-04-27 15:10:00|30.29|30.13|30.2|30.04|30.34|30.18|30.05|29.89|339
1651072500000|2022-04-27 15:15:00|30.17|30.01|29.97|29.81|30.17|30.01|29.97|29.81|471
1651072800000|2022-04-27 15:20:00|29.95|29.79|29.97|29.81|30.2|30.04|29.87|29.71|509
1651073100000|2022-04-27 15:25:00|29.92|29.76|29.79|29.63|30.02|29.86|29.75|29.59|573
1651073400000|2022-04-27 15:30:00|29.75|29.59|29.61|29.45|29.8|29.64|29.58|29.42|622
1651073700000|2022-04-27 15:35:00|29.6|29.44|29.8|29.64|29.8|29.64|29.56|29.4|450
1651074000000|2022-04-27 15:40:00|29.83|29.67|29.8|29.64|29.85|29.69|29.68|29.52|294
1651074300000|2022-04-27 15:45:00|29.81|29.65|29.76|29.6|29.9|29.74|29.71|29.55|250
1651074600000|2022-04-27 15:50:00|29.75|29.59|30.03|29.87|30.07|29.91|29.71|29.55|348
1651074900000|2022-04-27 15:55:00|30.02|29.86|29.93|29.77|30.07|29.91|29.9|29.74|341
1651075200000|2022-04-27 16:00:00|29.95|29.79|29.88|29.72|30.12|29.96|29.85|29.69|363
1651075500000|2022-04-27 16:05:00|29.86|29.7|29.53|29.37|29.88|29.72|29.53|29.37|369
1651075800000|2022-04-27 16:10:00|29.54|29.38|29.58|29.42|29.66|29.5|29.53|29.37|321
1651076100000|2022-04-27 16:15:00|29.61|29.45|29.7|29.54|29.75|29.59|29.48|29.32|404
1651076400000|2022-04-27 16:20:00|29.66|29.5|29.29|29.13|29.75|29.59|29.24|29.08|463
1651076700000|2022-04-27 16:25:00|29.28|29.12|29.29|29.13|29.39|29.23|29.26|29.1|486
1651077000000|2022-04-27 16:30:00|29.26|29.1|29.39|29.23|29.44|29.28|29.26|29.1|316
1651077300000|2022-04-27 16:35:00|29.38|29.22|29.44|29.28|29.53|29.37|29.38|29.22|293
1651077600000|2022-04-27 16:40:00|29.43|29.27|29.39|29.23|29.48|29.32|29.3|29.14|583
1651077900000|2022-04-27 16:45:00|29.38|29.22|29.48|29.32|29.53|29.37|29.34|29.18|377
1651078200000|2022-04-27 16:50:00|29.44|29.28|29.39|29.23|29.53|29.37|29.39|29.23|294
1651078500000|2022-04-27 16:55:00|29.34|29.18|29.24|29.08|29.49|29.33|29.24|29.08|314
1651078800000|2022-04-27 17:00:00|29.23|29.07|29.26|29.1|29.61|29.45|29.21|29.05|857
1651079100000|2022-04-27 17:05:00|29.28|29.12|29.43|29.27|29.44|29.28|29.21|29.05|460
1651079400000|2022-04-27 17:10:00|29.39|29.23|29.58|29.42|29.66|29.5|29.39|29.23|386
1651079700000|2022-04-27 17:15:00|29.61|29.45|29.58|29.42|29.68|29.52|29.53|29.37|427
1651080000000|2022-04-27 17:20:00|29.56|29.4|29.49|29.33|29.58|29.42|29.36|29.2|294
1651080300000|2022-04-27 17:25:00|29.44|29.28|29.22|29.06|29.68|29.52|29.22|29.06|644
1651080600000|2022-04-27 17:30:00|29.24|29.08|29.22|29.06|29.31|29.15|29.14|28.98|382
1651080900000|2022-04-27 17:35:00|29.17|29.01|29.41|29.25|29.44|29.28|29.17|29.01|387
1651081200000|2022-04-27 17:40:00|29.4|29.24|29.41|29.25|29.49|29.33|29.36|29.2|210
1651081500000|2022-04-27 17:45:00|29.39|29.23|29.22|29.06|29.46|29.3|29.17|29.01|479
1651081800000|2022-04-27 17:50:00|29.19|29.03|29.09|28.93|29.26|29.1|29.06|28.9|541
1651082100000|2022-04-27 17:55:00|29.1|28.94|29.06|28.9|29.17|29.01|29.05|28.89|511
1651082400000|2022-04-27 18:00:00|29.09|28.93|29.24|29.08|29.27|29.11|29.06|28.9|486
1651082700000|2022-04-27 18:05:00|29.22|29.06|29.19|29.03|29.27|29.11|29.14|28.98|380
1651083000000|2022-04-27 18:10:00|29.22|29.06|29.21|29.05|29.32|29.16|29.14|28.98|336
1651083300000|2022-04-27 18:15:00|29.19|29.03|29.46|29.3|29.46|29.3|29.19|29.03|511
1651083600000|2022-04-27 18:20:00|29.45|29.29|29.46|29.3|29.46|29.3|29.32|29.16|333
1651083900000|2022-04-27 18:25:00|29.47|29.31|29.55|29.39|29.56|29.4|29.41|29.25|536
1651084200000|2022-04-27 18:30:00|29.56|29.4|29.42|29.26|29.58|29.42|29.39|29.23|472
1651084500000|2022-04-27 18:35:00|29.46|29.3|29.51|29.35|29.83|29.67|29.42|29.26|601
1651084800000|2022-04-27 18:40:00|29.47|29.31|29.42|29.26|29.52|29.36|29.34|29.18|606
1651085100000|2022-04-27 18:45:00|29.39|29.23|29.52|29.36|29.61|29.45|29.34|29.18|307
1651085400000|2022-04-27 18:50:00|29.56|29.4|29.74|29.58|29.79|29.63|29.52|29.36|259
1651085700000|2022-04-27 18:55:00|29.79|29.63|30.01|29.85|30.05|29.89|29.76|29.6|730
1651086000000|2022-04-27 19:00:00|30.05|29.89|30.06|29.9|30.15|29.99|29.89|29.73|518
1651086300000|2022-04-27 19:05:00|30.03|29.87|29.98|29.82|30.11|29.95|29.88|29.72|493
1651086600000|2022-04-27 19:10:00|29.99|29.83|30.08|29.92|30.16|30|29.94|29.78|447
1651086900000|2022-04-27 19:15:00|30.06|29.9|30.14|29.98|30.25|30.09|30.03|29.87|612
1651087200000|2022-04-27 19:20:00|30.16|30|30.16|30|30.26|30.1|30.06|29.9|359
1651087500000|2022-04-27 19:25:00|30.13|29.97|29.98|29.82|30.13|29.97|29.93|29.77|324
1651087800000|2022-04-27 19:30:00|30.01|29.85|30.16|30|30.21|30.05|29.89|29.73|471
1651088100000|2022-04-27 19:35:00|30.18|30.02|30.43|30.27|30.48|30.32|30.08|29.92|562
1651088400000|2022-04-27 19:40:00|30.39|30.23|30.19|30.03|30.46|30.3|30.03|29.87|772
1651088700000|2022-04-27 19:45:00|30.2|30.04|30.29|30.13|30.34|30.18|30.06|29.9|575
1651089000000|2022-04-27 19:50:00|30.33|30.17|30.24|30.08|30.48|30.32|30.23|30.07|854
1651089300000|2022-04-27 19:55:00|30.21|30.05|30.81|30.65|30.9|30.74|30.11|29.95|1965
1651089600000|2022-04-27 20:00:00|30.8|30.64|30.71|30.55|30.81|30.65|30.66|30.5|2026
1651089900000|2022-04-27 20:05:00|30.66|30.5|30.48|30.32|30.71|30.55|30.28|30.12|1698
1651090200000|2022-04-27 20:10:00|30.44|30.28|30.49|30.33|30.49|30.33|30.34|30.18|669
1651091400000|2022-04-27 20:30:00|30.24|30.08|30.2|30.04|30.29|30.13|30.17|30.01|167
1651091700000|2022-04-27 20:35:00|30.19|30.03|30.09|29.93|30.19|30.03|30.09|29.93|97
1651092000000|2022-04-27 20:40:00|30.1|29.94|30.02|29.86|30.1|29.94|30.01|29.85|120
1651092300000|2022-04-27 20:45:00|30.06|29.9|29.86|29.7|30.06|29.9|29.83|29.67|245
1651092600000|2022-04-27 20:50:00|29.87|29.71|29.92|29.76|29.92|29.76|29.82|29.66|45
1651092900000|2022-04-27 20:55:00|29.9|29.74|29.91|29.75|29.95|29.79|29.82|29.66|122
1651096800000|2022-04-27 22:00:00|29.87|29.71|29.77|29.61|29.87|29.71|29.77|29.61|75
1651097100000|2022-04-27 22:05:00|29.76|29.6|29.76|29.6|29.77|29.61|29.72|29.56|40
1651097400000|2022-04-27 22:10:00|29.74|29.58|29.77|29.61|29.81|29.65|29.74|29.58|58
1651097700000|2022-04-27 22:15:00|29.72|29.56|29.81|29.65|29.81|29.65|29.72|29.56|34
1651098000000|2022-04-27 22:20:00|29.84|29.68|29.81|29.65|29.85|29.69|29.81|29.65|41
1651098300000|2022-04-27 22:25:00|29.85|29.69|29.86|29.7|29.86|29.7|29.85|29.69|0
1651098600000|2022-04-27 22:30:00|29.89|29.73|29.81|29.65|29.89|29.73|29.81|29.65|79
1651098900000|2022-04-27 22:35:00|||||||||4
1651099200000|2022-04-27 22:40:00|||||||||2
1651099500000|2022-04-27 22:45:00|29.79|29.63|29.76|29.6|29.81|29.65|29.72|29.56|37
1651099800000|2022-04-27 22:50:00|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|8
1651100100000|2022-04-27 22:55:00|29.74|29.58|29.76|29.6|29.76|29.6|29.74|29.58|1
1651100400000|2022-04-27 23:00:00|29.81|29.65|29.81|29.65|29.82|29.66|29.81|29.65|34
1651100700000|2022-04-27 23:05:00|29.82|29.66|29.76|29.6|29.84|29.68|29.76|29.6|21
1651101000000|2022-04-27 23:10:00|||||||||3
1651101300000|2022-04-27 23:15:00|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|4
1651101600000|2022-04-27 23:20:00|29.74|29.58|29.76|29.6|29.76|29.6|29.71|29.55|14
1651101900000|2022-04-27 23:25:00|29.74|29.58|29.71|29.55|29.76|29.6|29.71|29.55|8
1651102200000|2022-04-27 23:30:00|29.72|29.56|29.71|29.55|29.76|29.6|29.71|29.55|54
1651102500000|2022-04-27 23:35:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|14
1651102800000|2022-04-27 23:40:00|29.81|29.65|29.84|29.68|29.84|29.68|29.81|29.65|25
1651103100000|2022-04-27 23:45:00|29.82|29.66|29.84|29.68|29.86|29.7|29.81|29.65|6
1651103400000|2022-04-27 23:50:00|29.82|29.66|29.84|29.68|29.86|29.7|29.81|29.65|8
1651103700000|2022-04-27 23:55:00|29.81|29.65|29.81|29.65|29.84|29.68|29.81|29.65|14
1651104000000|2022-04-28 00:00:00|29.82|29.66|29.82|29.66|29.86|29.7|29.81|29.65|19
1651104300000|2022-04-28 00:05:00|29.84|29.68|29.81|29.65|29.86|29.7|29.76|29.6|7
1651104600000|2022-04-28 00:10:00|||||||||7
1651104900000|2022-04-28 00:15:00|29.86|29.7|29.89|29.73|29.91|29.75|29.81|29.65|32
1651105200000|2022-04-28 00:20:00|29.9|29.74|29.94|29.78|29.95|29.79|29.9|29.74|20
1651105500000|2022-04-28 00:25:00|29.92|29.76|29.91|29.75|29.94|29.78|29.89|29.73|12
1651105800000|2022-04-28 00:30:00|29.92|29.76|29.91|29.75|29.99|29.83|29.91|29.75|7
1651106100000|2022-04-28 00:35:00|29.92|29.76|29.86|29.7|29.92|29.76|29.86|29.7|14
1651106400000|2022-04-28 00:40:00|29.87|29.71|29.81|29.65|29.87|29.71|29.79|29.63|25
1651106700000|2022-04-28 00:45:00|29.83|29.67|29.81|29.65|29.83|29.67|29.81|29.65|10
1651107000000|2022-04-28 00:50:00|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|2
1651107300000|2022-04-28 00:55:00|29.79|29.63|29.81|29.65|29.81|29.65|29.77|29.61|29
1651107600000|2022-04-28 01:00:00|29.82|29.66|29.77|29.61|29.84|29.68|29.76|29.6|15
1651107900000|2022-04-28 01:05:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|11
1651108200000|2022-04-28 01:10:00|||||||||1
1651108500000|2022-04-28 01:15:00|29.79|29.63|29.81|29.65|29.86|29.7|29.77|29.61|16
1651108800000|2022-04-28 01:20:00|29.82|29.66|29.91|29.75|29.94|29.78|29.81|29.65|14
1651109100000|2022-04-28 01:25:00|29.9|29.74|29.91|29.75|29.94|29.78|29.9|29.74|9
1651109400000|2022-04-28 01:30:00|29.92|29.76|30|29.84|30.04|29.88|29.91|29.75|62
1651109700000|2022-04-28 01:35:00|29.99|29.83|29.96|29.8|30.04|29.88|29.96|29.8|12
1651110000000|2022-04-28 01:40:00|29.94|29.78|29.96|29.8|29.96|29.8|29.91|29.75|20
1651110300000|2022-04-28 01:45:00|29.97|29.81|29.96|29.8|29.99|29.83|29.94|29.78|27
1651110600000|2022-04-28 01:50:00|29.95|29.79|29.91|29.75|29.96|29.8|29.89|29.73|27
1651110900000|2022-04-28 01:55:00|29.92|29.76|29.91|29.75|29.94|29.78|29.89|29.73|5
1651111200000|2022-04-28 02:00:00|29.89|29.73|29.91|29.75|29.91|29.75|29.86|29.7|6
1651111500000|2022-04-28 02:05:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|2
1651111800000|2022-04-28 02:10:00|29.89|29.73|29.86|29.7|29.91|29.75|29.86|29.7|9
1651112100000|2022-04-28 02:15:00|29.87|29.71|29.91|29.75|29.91|29.75|29.86|29.7|7
1651112400000|2022-04-28 02:20:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|1
1651112700000|2022-04-28 02:25:00|29.86|29.7|29.91|29.75|29.96|29.8|29.86|29.7|24
1651113000000|2022-04-28 02:30:00|29.89|29.73|29.86|29.7|29.91|29.75|29.86|29.7|8
1651113300000|2022-04-28 02:35:00|29.82|29.66|29.82|29.66|29.86|29.7|29.82|29.66|4
1651113600000|2022-04-28 02:40:00|29.81|29.65|29.72|29.56|29.81|29.65|29.72|29.56|8
1651113900000|2022-04-28 02:45:00|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|10
1651114200000|2022-04-28 02:50:00|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|10
1651114500000|2022-04-28 02:55:00|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|15
1651114800000|2022-04-28 03:00:00|29.79|29.63|29.79|29.63|29.81|29.65|29.77|29.61|1
1651115100000|2022-04-28 03:05:00|29.77|29.61|29.77|29.61|29.79|29.63|29.75|29.59|4
1651115400000|2022-04-28 03:10:00|29.76|29.6|29.77|29.61|29.77|29.61|29.72|29.56|8
1651115700000|2022-04-28 03:15:00|29.76|29.6|29.86|29.7|29.89|29.73|29.75|29.59|20
1651116000000|2022-04-28 03:20:00|29.87|29.71|29.86|29.7|29.91|29.75|29.86|29.7|17
1651116300000|2022-04-28 03:25:00|29.84|29.68|29.86|29.7|29.86|29.7|29.81|29.65|2
1651116600000|2022-04-28 03:30:00|29.84|29.68|29.82|29.66|29.86|29.7|29.81|29.65|16
1651116900000|2022-04-28 03:35:00|29.84|29.68|29.86|29.7|29.86|29.7|29.82|29.66|3
1651117200000|2022-04-28 03:40:00|29.91|29.75|29.86|29.7|29.91|29.75|29.86|29.7|11
1651117500000|2022-04-28 03:45:00|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|4
1651117800000|2022-04-28 03:50:00|||||||||4
1651118100000|2022-04-28 03:55:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|6
1651118400000|2022-04-28 04:00:00|29.81|29.65|29.86|29.7|29.86|29.7|29.81|29.65|4
1651118700000|2022-04-28 04:05:00|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|7
1651119000000|2022-04-28 04:10:00|29.81|29.65|29.81|29.65|29.82|29.66|29.77|29.61|5
1651119300000|2022-04-28 04:15:00|29.82|29.66|29.82|29.66|29.86|29.7|29.81|29.65|19
1651119600000|2022-04-28 04:20:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|22
1651119900000|2022-04-28 04:25:00|29.81|29.65|29.82|29.66|29.82|29.66|29.81|29.65|6
1651120200000|2022-04-28 04:30:00|29.81|29.65|29.81|29.65|29.82|29.66|29.77|29.61|8
1651120500000|2022-04-28 04:35:00|29.79|29.63|29.79|29.63|29.81|29.65|29.77|29.61|7
1651120800000|2022-04-28 04:40:00|29.81|29.65|29.77|29.61|29.81|29.65|29.72|29.56|19
1651121100000|2022-04-28 04:45:00|29.75|29.59|29.72|29.56|29.77|29.61|29.72|29.56|6
1651121400000|2022-04-28 04:50:00|||||||||11
1651121700000|2022-04-28 04:55:00|||||||||3
1651122000000|2022-04-28 05:00:00|29.77|29.61|29.77|29.61|29.77|29.61|29.74|29.58|10
1651122900000|2022-04-28 05:15:00|29.81|29.65|29.77|29.61|29.82|29.66|29.77|29.61|54
1651123200000|2022-04-28 05:20:00|29.81|29.65|29.81|29.65|29.81|29.65|29.77|29.61|9
1651123500000|2022-04-28 05:25:00|29.82|29.66|29.77|29.61|29.82|29.66|29.76|29.6|7
1651123800000|2022-04-28 05:30:00|29.76|29.6|29.77|29.61|29.81|29.65|29.74|29.58|4
1651124100000|2022-04-28 05:35:00|29.76|29.6|29.77|29.61|29.79|29.63|29.72|29.56|7
1651124400000|2022-04-28 05:40:00|29.79|29.63|29.81|29.65|29.82|29.66|29.79|29.63|1
1651124700000|2022-04-28 05:45:00|29.77|29.61|29.72|29.56|29.77|29.61|29.67|29.51|32
1651125000000|2022-04-28 05:50:00|29.71|29.55|29.67|29.51|29.72|29.56|29.67|29.51|17
1651125300000|2022-04-28 05:55:00|29.68|29.52|29.72|29.56|29.72|29.56|29.67|29.51|24
1651125600000|2022-04-28 06:00:00|29.77|29.61|29.67|29.51|29.77|29.61|29.67|29.51|17
1651125900000|2022-04-28 06:05:00|29.68|29.52|29.67|29.51|29.72|29.56|29.64|29.48|33
1651126200000|2022-04-28 06:10:00|29.69|29.53|29.64|29.48|29.72|29.56|29.63|29.47|9
1651126500000|2022-04-28 06:15:00|29.63|29.47|29.59|29.43|29.64|29.48|29.59|29.43|45
1651126800000|2022-04-28 06:20:00|29.55|29.39|29.54|29.38|29.59|29.43|29.54|29.38|21
1651127100000|2022-04-28 06:25:00|29.52|29.36|29.54|29.38|29.54|29.38|29.51|29.35|15
1651127400000|2022-04-28 06:30:00|29.51|29.35|29.54|29.38|29.54|29.38|29.5|29.34|30
1651127700000|2022-04-28 06:35:00|29.52|29.36|29.52|29.36|29.54|29.38|29.51|29.35|69
1651128000000|2022-04-28 06:40:00|29.51|29.35|29.49|29.33|29.54|29.38|29.46|29.3|55
1651128300000|2022-04-28 06:45:00|29.47|29.31|29.46|29.3|29.49|29.33|29.45|29.29|21
1651128600000|2022-04-28 06:50:00|29.44|29.28|29.46|29.3|29.47|29.31|29.44|29.28|2
1651128900000|2022-04-28 06:55:00|29.49|29.33|29.46|29.3|29.49|29.33|29.46|29.3|14
1651129200000|2022-04-28 07:00:00|29.44|29.28|29.47|29.31|29.54|29.38|29.44|29.28|132
1651129500000|2022-04-28 07:05:00|29.46|29.3|29.54|29.38|29.59|29.43|29.46|29.3|176
1651129800000|2022-04-28 07:10:00|29.52|29.36|29.47|29.31|29.58|29.42|29.44|29.28|155
1651130100000|2022-04-28 07:15:00|29.46|29.3|29.36|29.2|29.49|29.33|29.36|29.2|98
1651130400000|2022-04-28 07:20:00|29.32|29.16|29.22|29.06|29.32|29.16|29.19|29.03|208
1651130700000|2022-04-28 07:25:00|29.23|29.07|29.17|29.01|29.31|29.15|29.14|28.98|301
1651131000000|2022-04-28 07:30:00|29.18|29.02|29.14|28.98|29.19|29.03|29.14|28.98|135
1651131300000|2022-04-28 07:35:00|29.12|28.96|29.02|28.86|29.12|28.96|29.01|28.85|195
1651131600000|2022-04-28 07:40:00|29.04|28.88|29.04|28.88|29.04|28.88|29.01|28.85|50
1651131900000|2022-04-28 07:45:00|29.09|28.93|28.99|28.83|29.09|28.93|28.99|28.83|76
1651132200000|2022-04-28 07:50:00|29.01|28.85|29.04|28.88|29.04|28.88|28.99|28.83|47
1651132500000|2022-04-28 07:55:00|29.06|28.9|29.09|28.93|29.11|28.95|29.04|28.88|85
1651132800000|2022-04-28 08:00:00|29.07|28.91|29.09|28.93|29.09|28.93|29.01|28.85|31
1651133100000|2022-04-28 08:05:00|29.07|28.91|29.04|28.88|29.09|28.93|29.01|28.85|43
1651133400000|2022-04-28 08:10:00|29.06|28.9|28.99|28.83|29.09|28.93|28.97|28.81|62
1651133700000|2022-04-28 08:15:00|28.97|28.81|28.99|28.83|28.99|28.83|28.96|28.8|20
1651134000000|2022-04-28 08:20:00|29.01|28.85|28.94|28.78|29.01|28.85|28.94|28.78|52
1651134300000|2022-04-28 08:25:00|28.96|28.8|28.96|28.8|28.99|28.83|28.94|28.78|73
1651134600000|2022-04-28 08:30:00|28.97|28.81|28.99|28.83|29.01|28.85|28.96|28.8|143
1651134900000|2022-04-28 08:35:00|29|28.84|29.01|28.85|29.01|28.85|28.96|28.8|26
1651135200000|2022-04-28 08:40:00|28.96|28.8|29.01|28.85|29.02|28.86|28.96|28.8|70
1651135500000|2022-04-28 08:45:00|28.99|28.83|29.01|28.85|29.01|28.85|28.96|28.8|23
1651135800000|2022-04-28 08:50:00|29.02|28.86|28.99|28.83|29.04|28.88|28.96|28.8|49
1651136100000|2022-04-28 08:55:00|28.97|28.81|28.91|28.75|28.99|28.83|28.91|28.75|28
1651136400000|2022-04-28 09:00:00|28.87|28.71|28.91|28.75|28.96|28.8|28.87|28.71|59
1651136700000|2022-04-28 09:05:00|28.94|28.78|28.96|28.8|29|28.84|28.94|28.78|25
1651137000000|2022-04-28 09:10:00|28.99|28.83|28.99|28.83|29.01|28.85|28.96|28.8|22
1651137300000|2022-04-28 09:15:00|29|28.84|29.04|28.88|29.04|28.88|29|28.84|17
1651137600000|2022-04-28 09:20:00|29.02|28.86|29.01|28.85|29.04|28.88|28.99|28.83|27
1651137900000|2022-04-28 09:25:00|29.04|28.88|29.09|28.93|29.09|28.93|29.04|28.88|85
1651138200000|2022-04-28 09:30:00|29.04|28.88|29.06|28.9|29.09|28.93|29.04|28.88|30
1651138500000|2022-04-28 09:35:00|29.07|28.91|29.14|28.98|29.14|28.98|29.04|28.88|22
1651138800000|2022-04-28 09:40:00|29.13|28.97|29.17|29.01|29.17|29.01|29.09|28.93|54
1651139100000|2022-04-28 09:45:00|29.14|28.98|29.09|28.93|29.19|29.03|29.07|28.91|31
1651139400000|2022-04-28 09:50:00|29.14|28.98|29.14|28.98|29.19|29.03|29.14|28.98|58
1651139700000|2022-04-28 09:55:00|29.17|29.01|29.17|29.01|29.22|29.06|29.14|28.98|23
1651140000000|2022-04-28 10:00:00|29.18|29.02|29.19|29.03|29.22|29.06|29.14|28.98|11
1651140300000|2022-04-28 10:05:00|29.17|29.01|29.19|29.03|29.22|29.06|29.14|28.98|15
1651140600000|2022-04-28 10:10:00|29.24|29.08|29.24|29.08|29.24|29.08|29.24|29.08|29
1651140900000|2022-04-28 10:15:00|29.26|29.1|29.32|29.16|29.36|29.2|29.24|29.08|79
1651141200000|2022-04-28 10:20:00|29.34|29.18|29.32|29.16|29.37|29.21|29.29|29.13|24
1651141500000|2022-04-28 10:25:00|29.33|29.17|29.37|29.21|29.37|29.21|29.32|29.16|24
1651141800000|2022-04-28 10:30:00|29.39|29.23|29.32|29.16|29.39|29.23|29.31|29.15|16
1651142100000|2022-04-28 10:35:00|29.33|29.17|29.32|29.16|29.37|29.21|29.29|29.13|13
1651142400000|2022-04-28 10:40:00|29.34|29.18|29.32|29.16|29.35|29.19|29.27|29.11|17
1651142700000|2022-04-28 10:45:00|29.35|29.19|29.41|29.25|29.46|29.3|29.32|29.16|70
1651143000000|2022-04-28 10:50:00|29.39|29.23|29.41|29.25|29.41|29.25|29.37|29.21|30
1651143300000|2022-04-28 10:55:00|29.39|29.23|29.32|29.16|29.39|29.23|29.32|29.16|22
1651143600000|2022-04-28 11:00:00|29.31|29.15|29.22|29.06|29.32|29.16|29.22|29.06|44
1651143900000|2022-04-28 11:05:00|29.21|29.05|29.14|28.98|29.22|29.06|29.12|28.96|38
1651144200000|2022-04-28 11:10:00|29.17|29.01|29.17|29.01|29.19|29.03|29.14|28.98|18
1651144500000|2022-04-28 11:15:00|29.18|29.02|29.11|28.95|29.19|29.03|29.09|28.93|173
1651144800000|2022-04-28 11:20:00|29.14|28.98|29.14|28.98|29.14|28.98|29.11|28.95|51
1651145100000|2022-04-28 11:25:00|29.16|29|29.16|29|29.19|29.03|29.11|28.95|26
1651145400000|2022-04-28 11:30:00|29.15|28.99|29.19|29.03|29.19|29.03|29.14|28.98|39
1651145700000|2022-04-28 11:35:00|29.21|29.05|29.24|29.08|29.24|29.08|29.19|29.03|33
1651146000000|2022-04-28 11:40:00|29.26|29.1|29.24|29.08|29.27|29.11|29.24|29.08|16
1651146300000|2022-04-28 11:45:00|29.23|29.07|29.24|29.08|29.27|29.11|29.19|29.03|47
1651146600000|2022-04-28 11:50:00|29.26|29.1|29.27|29.11|29.29|29.13|29.24|29.08|6
1651146900000|2022-04-28 11:55:00|29.29|29.13|29.32|29.16|29.37|29.21|29.27|29.11|40
1651147200000|2022-04-28 12:00:00|29.31|29.15|29.29|29.13|29.32|29.16|29.24|29.08|166
1651147500000|2022-04-28 12:05:00|29.32|29.16|29.32|29.16|29.37|29.21|29.29|29.13|42
1651147800000|2022-04-28 12:10:00|29.34|29.18|29.41|29.25|29.42|29.26|29.32|29.16|19
1651148100000|2022-04-28 12:15:00|29.37|29.21|29.41|29.25|29.41|29.25|29.37|29.21|50
1651148400000|2022-04-28 12:20:00|29.37|29.21|29.32|29.16|29.41|29.25|29.32|29.16|88
1651148700000|2022-04-28 12:25:00|29.34|29.18|29.41|29.25|29.41|29.25|29.32|29.16|48
1651149000000|2022-04-28 12:30:00|29.44|29.28|29.54|29.38|29.54|29.38|29.44|29.28|97
1651149300000|2022-04-28 12:35:00|29.52|29.36|29.39|29.23|29.6|29.44|29.36|29.2|93
1651149600000|2022-04-28 12:40:00|29.37|29.21|29.31|29.15|29.39|29.23|29.26|29.1|83
1651149900000|2022-04-28 12:45:00|29.32|29.16|29.39|29.23|29.39|29.23|29.31|29.15|46
1651150200000|2022-04-28 12:50:00|29.42|29.26|29.53|29.37|29.55|29.39|29.41|29.25|119
1651150500000|2022-04-28 12:55:00|29.54|29.38|29.49|29.33|29.57|29.41|29.47|29.31|40
1651150800000|2022-04-28 13:00:00|29.52|29.36|29.49|29.33|29.52|29.36|29.41|29.25|85
1651151100000|2022-04-28 13:05:00|29.48|29.32|29.41|29.25|29.49|29.33|29.41|29.25|26
1651151400000|2022-04-28 13:10:00|29.36|29.2|29.39|29.23|29.41|29.25|29.31|29.15|119
1651151700000|2022-04-28 13:15:00|29.37|29.21|29.27|29.11|29.41|29.25|29.26|29.1|153
1651152000000|2022-04-28 13:20:00|29.26|29.1|29.22|29.06|29.31|29.15|29.21|29.05|137
1651152300000|2022-04-28 13:25:00|29.26|29.1|29.26|29.1|29.27|29.11|29.22|29.06|58
1651152600000|2022-04-28 13:30:00|29.22|29.06|29.36|29.2|29.49|29.33|29.14|28.98|776
1651152900000|2022-04-28 13:35:00|29.39|29.23|29.36|29.2|29.44|29.28|29.17|29.01|853
1651153200000|2022-04-28 13:40:00|29.34|29.18|29.57|29.41|29.62|29.46|29.21|29.05|756
1651153500000|2022-04-28 13:45:00|29.54|29.38|29.54|29.38|29.57|29.41|29.36|29.2|835
1651153800000|2022-04-28 13:50:00|29.52|29.36|29.54|29.38|29.67|29.51|29.49|29.33|657
1651154100000|2022-04-28 13:55:00|29.52|29.36|29.62|29.46|29.67|29.51|29.49|29.33|491
1651154400000|2022-04-28 14:00:00|29.67|29.51|29.8|29.64|29.94|29.78|29.67|29.51|880
1651154700000|2022-04-28 14:05:00|29.82|29.66|29.59|29.43|29.85|29.69|29.56|29.4|750
1651155000000|2022-04-28 14:10:00|29.61|29.45|29.64|29.48|29.82|29.66|29.51|29.35|740
1651155300000|2022-04-28 14:15:00|29.67|29.51|29.42|29.26|29.74|29.58|29.41|29.25|692
1651155600000|2022-04-28 14:20:00|29.41|29.25|29.47|29.31|29.54|29.38|29.32|29.16|891
1651155900000|2022-04-28 14:25:00|29.49|29.33|29.79|29.63|29.8|29.64|29.47|29.31|961
1651156200000|2022-04-28 14:30:00|29.75|29.59|30.01|29.85|30.05|29.89|29.74|29.58|469
1651156500000|2022-04-28 14:35:00|30|29.84|29.95|29.79|30.05|29.89|29.89|29.73|249
1651156800000|2022-04-28 14:40:00|30|29.84|29.92|29.76|30.09|29.93|29.92|29.76|322
1651157100000|2022-04-28 14:45:00|29.87|29.71|29.92|29.76|29.95|29.79|29.74|29.58|621
1651157400000|2022-04-28 14:50:00|29.95|29.79|29.89|29.73|30.05|29.89|29.89|29.73|354
1651157700000|2022-04-28 14:55:00|29.85|29.69|29.71|29.55|29.89|29.73|29.62|29.46|441
1651158000000|2022-04-28 15:00:00|29.69|29.53|29.59|29.43|29.76|29.6|29.54|29.38|384
1651158300000|2022-04-28 15:05:00|29.61|29.45|29.36|29.2|29.71|29.55|29.36|29.2|495
1651158600000|2022-04-28 15:10:00|29.37|29.21|29.39|29.23|29.44|29.28|29.36|29.2|366
1651158900000|2022-04-28 15:15:00|29.36|29.2|29.36|29.2|29.46|29.3|29.32|29.16|280
1651159200000|2022-04-28 15:20:00|29.39|29.23|29.36|29.2|29.46|29.3|29.35|29.19|223
1651159500000|2022-04-28 15:25:00|29.31|29.15|29.36|29.2|29.4|29.24|29.26|29.1|246
1651159800000|2022-04-28 15:30:00|29.39|29.23|29.27|29.11|29.44|29.28|29.22|29.06|392
1651160100000|2022-04-28 15:35:00|29.26|29.1|29.49|29.33|29.54|29.38|29.22|29.06|377
1651160400000|2022-04-28 15:40:00|29.51|29.35|29.54|29.38|29.57|29.41|29.46|29.3|355
1651160700000|2022-04-28 15:45:00|29.52|29.36|29.54|29.38|29.62|29.46|29.49|29.33|173
1651161000000|2022-04-28 15:50:00|29.56|29.4|29.49|29.33|29.62|29.46|29.41|29.25|256
1651161300000|2022-04-28 15:55:00|29.52|29.36|29.44|29.28|29.57|29.41|29.41|29.25|162
1651161600000|2022-04-28 16:00:00|29.42|29.26|29.36|29.2|29.49|29.33|29.32|29.16|192
1651161900000|2022-04-28 16:05:00|29.39|29.23|29.49|29.33|29.57|29.41|29.36|29.2|209
1651162200000|2022-04-28 16:10:00|29.44|29.28|29.17|29.01|29.49|29.33|29.17|29.01|326
1651162500000|2022-04-28 16:15:00|29.16|29|28.97|28.81|29.17|29.01|28.94|28.78|355
1651162800000|2022-04-28 16:20:00|28.98|28.82|28.99|28.83|29.04|28.88|28.96|28.8|363
1651163100000|2022-04-28 16:25:00|29.01|28.85|28.86|28.7|29.01|28.85|28.84|28.68|362
1651163400000|2022-04-28 16:30:00|28.84|28.68|28.76|28.6|28.89|28.73|28.76|28.6|591
1651163700000|2022-04-28 16:35:00|28.74|28.58|28.63|28.47|28.76|28.6|28.63|28.47|288
1651164000000|2022-04-28 16:40:00|28.64|28.48|28.44|28.28|28.64|28.48|28.44|28.28|370
1651164300000|2022-04-28 16:45:00|28.41|28.25|28.41|28.25|28.44|28.28|28.31|28.15|675
1651164600000|2022-04-28 16:50:00|28.39|28.23|28.31|28.15|28.49|28.33|28.31|28.15|539
1651164900000|2022-04-28 16:55:00|28.33|28.17|28.28|28.12|28.41|28.25|28.28|28.12|364
1651165200000|2022-04-28 17:00:00|28.27|28.11|28.39|28.23|28.48|28.32|28.27|28.11|384
1651165500000|2022-04-28 17:05:00|28.41|28.25|28.34|28.18|28.48|28.32|28.31|28.15|441
1651165800000|2022-04-28 17:10:00|28.33|28.17|28.29|28.13|28.34|28.18|28.28|28.12|233
1651166100000|2022-04-28 17:15:00|28.28|28.12|28.29|28.13|28.43|28.27|28.26|28.1|299
1651166400000|2022-04-28 17:20:00|28.33|28.17|28.3|28.14|28.38|28.22|28.28|28.12|409
1651166700000|2022-04-28 17:25:00|28.33|28.17|28.3|28.14|28.33|28.17|28.25|28.09|288
1651167000000|2022-04-28 17:30:00|28.29|28.13|28.16|28|28.38|28.22|28.13|27.97|482
1651167300000|2022-04-28 17:35:00|28.13|27.97|28.15|27.99|28.2|28.04|28.11|27.95|529
1651167600000|2022-04-28 17:40:00|28.18|28.02|28.33|28.17|28.44|28.28|28.15|27.99|409
1651167900000|2022-04-28 17:45:00|28.36|28.2|28.25|28.09|28.36|28.2|28.23|28.07|321
1651168200000|2022-04-28 17:50:00|28.28|28.12|28.28|28.12|28.33|28.17|28.23|28.07|318
1651168500000|2022-04-28 17:55:00|28.33|28.17|28.19|28.03|28.36|28.2|28.15|27.99|181
1651168800000|2022-04-28 18:00:00|28.18|28.02|28.18|28.02|28.28|28.12|28.15|27.99|257
1651169100000|2022-04-28 18:05:00|28.2|28.04|28.23|28.07|28.33|28.17|28.19|28.03|192
1651169400000|2022-04-28 18:10:00|28.21|28.05|28.15|27.99|28.23|28.07|28.1|27.94|267
1651169700000|2022-04-28 18:15:00|28.18|28.02|28.15|27.99|28.23|28.07|28.15|27.99|244
1651170000000|2022-04-28 18:20:00|28.13|27.97|28.08|27.92|28.18|28.02|28.08|27.92|113
1651170300000|2022-04-28 18:25:00|28.13|27.97|28.08|27.92|28.13|27.97|28.05|27.89|335
1651170600000|2022-04-28 18:30:00|28.03|27.87|28.04|27.88|28.11|27.95|28.03|27.87|305
1651170900000|2022-04-28 18:35:00|28.03|27.87|27.98|27.82|28.05|27.89|27.95|27.79|280
1651171200000|2022-04-28 18:40:00|27.96|27.8|28.19|28.03|28.21|28.05|27.96|27.8|840
1651171500000|2022-04-28 18:45:00|28.21|28.05|28.16|28|28.26|28.1|28.16|28|471
1651171800000|2022-04-28 18:50:00|28.21|28.05|28.39|28.23|28.41|28.25|28.19|28.03|490
1651172100000|2022-04-28 18:55:00|28.41|28.25|28.44|28.28|28.48|28.32|28.34|28.18|557
1651172400000|2022-04-28 19:00:00|28.48|28.32|28.44|28.28|28.58|28.42|28.39|28.23|751
1651172700000|2022-04-28 19:05:00|28.46|28.3|28.34|28.18|28.48|28.32|28.31|28.15|543
1651173000000|2022-04-28 19:10:00|28.39|28.23|28.39|28.23|28.43|28.27|28.34|28.18|567
1651173300000|2022-04-28 19:15:00|28.41|28.25|28.49|28.33|28.53|28.37|28.41|28.25|397
1651173600000|2022-04-28 19:20:00|28.48|28.32|28.55|28.39|28.61|28.45|28.48|28.32|460
1651173900000|2022-04-28 19:25:00|28.58|28.42|28.76|28.6|28.76|28.6|28.54|28.38|554
1651174200000|2022-04-28 19:30:00|28.74|28.58|28.89|28.73|28.94|28.78|28.74|28.58|841
1651174500000|2022-04-28 19:35:00|28.91|28.75|28.97|28.81|29.07|28.91|28.81|28.65|650
1651174800000|2022-04-28 19:40:00|28.99|28.83|29.14|28.98|29.16|29|28.86|28.7|1120
1651175100000|2022-04-28 19:45:00|29.12|28.96|29.16|29|29.26|29.1|28.97|28.81|871
1651175400000|2022-04-28 19:50:00|29.19|29.03|29.14|28.98|29.4|29.24|29.11|28.95|1122
1651175700000|2022-04-28 19:55:00|29.16|29|29.27|29.11|29.46|29.3|29.16|29|2881
1651176000000|2022-04-28 20:00:00|29.31|29.15|29.39|29.23|29.57|29.41|29.09|28.93|1497
1651176300000|2022-04-28 20:05:00|29.4|29.24|29.46|29.3|29.46|29.3|29.31|29.15|749
1651176600000|2022-04-28 20:10:00|29.45|29.29|29.37|29.21|29.46|29.3|29.32|29.16|548
1651177800000|2022-04-28 20:30:00|29.29|29.13|29.08|28.92|29.29|29.13|28.88|28.72|799
1651178100000|2022-04-28 20:35:00|29.09|28.93|29.03|28.87|29.11|28.95|28.95|28.79|273
1651178400000|2022-04-28 20:40:00|29.06|28.9|29.03|28.87|29.11|28.95|28.99|28.83|82
1651178700000|2022-04-28 20:45:00|29.04|28.88|29.29|29.13|29.31|29.15|29.02|28.86|201
1651179000000|2022-04-28 20:50:00|29.32|29.16|29.24|29.08|29.32|29.16|29.24|29.08|135
1651179300000|2022-04-28 20:55:00|29.22|29.06|29.29|29.13|29.32|29.16|29.15|28.99|124
1651183200000|2022-04-28 22:00:00|29.53|29.28|29.61|29.45|29.79|29.63|29.53|29.28|75
1651183500000|2022-04-28 22:05:00|29.59|29.43|29.56|29.4|29.61|29.45|29.54|29.38|26
1651183800000|2022-04-28 22:10:00|29.61|29.45|29.51|29.35|29.61|29.45|29.51|29.35|71
1651184100000|2022-04-28 22:15:00|29.47|29.31|29.51|29.35|29.52|29.36|29.46|29.3|18
1651184400000|2022-04-28 22:20:00|29.49|29.33|29.52|29.36|29.56|29.4|29.43|29.27|13
1651184700000|2022-04-28 22:25:00|29.54|29.38|29.56|29.4|29.61|29.45|29.52|29.36|33
1651185000000|2022-04-28 22:30:00|29.52|29.36|29.52|29.36|29.56|29.4|29.47|29.31|9
1651185300000|2022-04-28 22:35:00|29.54|29.38|29.56|29.4|29.56|29.4|29.52|29.36|13
1651185600000|2022-04-28 22:40:00|29.57|29.41|29.65|29.49|29.67|29.51|29.56|29.4|26
1651185900000|2022-04-28 22:45:00|29.66|29.5|29.65|29.49|29.66|29.5|29.61|29.45|12
1651186200000|2022-04-28 22:50:00|29.66|29.5|29.66|29.5|29.69|29.53|29.65|29.49|4
1651186500000|2022-04-28 22:55:00|29.65|29.49|29.63|29.47|29.66|29.5|29.61|29.45|3
1651186800000|2022-04-28 23:00:00|29.65|29.49|29.66|29.5|29.67|29.51|29.63|29.47|5
1651187100000|2022-04-28 23:05:00|29.67|29.51|29.66|29.5|29.67|29.51|29.66|29.5|1
1651187400000|2022-04-28 23:10:00|29.63|29.47|29.66|29.5|29.66|29.5|29.63|29.47|2
1651187700000|2022-04-28 23:15:00|29.63|29.47|29.61|29.45|29.66|29.5|29.61|29.45|7
1651188000000|2022-04-28 23:20:00|29.59|29.43|29.61|29.45|29.61|29.45|29.59|29.43|7
1651188300000|2022-04-28 23:25:00|||||||||2
1651188600000|2022-04-28 23:30:00|29.57|29.41|29.62|29.46|29.66|29.5|29.57|29.41|8
1651188900000|2022-04-28 23:35:00|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|3
1651189200000|2022-04-28 23:40:00|||||||||1
1651189500000|2022-04-28 23:45:00|||||||||7
1651189800000|2022-04-28 23:50:00|29.61|29.45|29.66|29.5|29.66|29.5|29.61|29.45|1
1651190400000|2022-04-29 00:00:00|29.62|29.46|29.61|29.45|29.65|29.49|29.61|29.45|11
1651190700000|2022-04-29 00:05:00|29.64|29.48|29.61|29.45|29.64|29.48|29.61|29.45|2
1651191000000|2022-04-29 00:10:00|29.59|29.43|29.51|29.35|29.61|29.45|29.47|29.31|60
1651191300000|2022-04-29 00:15:00|29.5|29.34|29.43|29.27|29.5|29.34|29.42|29.26|22
1651191600000|2022-04-29 00:20:00|29.42|29.26|29.34|29.18|29.42|29.26|29.34|29.18|16
1651191900000|2022-04-29 00:25:00|29.36|29.2|29.34|29.18|29.36|29.2|29.32|29.16|21
1651192200000|2022-04-29 00:30:00|29.33|29.17|29.34|29.18|29.34|29.18|29.33|29.17|8
1651192500000|2022-04-29 00:35:00|29.33|29.17|29.37|29.21|29.37|29.21|29.33|29.17|0
1651192800000|2022-04-29 00:40:00|29.36|29.2|29.38|29.22|29.42|29.26|29.34|29.18|13
1651193100000|2022-04-29 00:45:00|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|2
1651193400000|2022-04-29 00:50:00|29.36|29.2|29.42|29.26|29.42|29.26|29.36|29.2|16
1651193700000|2022-04-29 00:55:00|29.38|29.22|29.36|29.2|29.38|29.22|29.34|29.18|4
1651194000000|2022-04-29 01:00:00|29.34|29.18|29.37|29.21|29.37|29.21|29.33|29.17|2
1651194300000|2022-04-29 01:05:00|29.36|29.2|29.34|29.18|29.37|29.21|29.32|29.16|1
1651194600000|2022-04-29 01:10:00|29.32|29.16|29.34|29.18|29.37|29.21|29.29|29.13|6
1651194900000|2022-04-29 01:15:00|29.37|29.21|29.25|29.09|29.37|29.21|29.24|29.08|14
1651195200000|2022-04-29 01:20:00|29.24|29.08|29.29|29.13|29.31|29.15|29.24|29.08|12
1651195500000|2022-04-29 01:25:00|29.28|29.12|29.24|29.08|29.29|29.13|29.21|29.05|14
1651195800000|2022-04-29 01:30:00|29.23|29.07|29.16|29|29.24|29.08|29.16|29|15
1651196100000|2022-04-29 01:35:00|29.15|28.99|29.16|29|29.16|29|29.11|28.95|8
1651196400000|2022-04-29 01:40:00|29.15|28.99|29.11|28.95|29.16|29|29.08|28.92|7
1651196700000|2022-04-29 01:45:00|29.12|28.96|29.11|28.95|29.16|29|29.11|28.95|1
1651197000000|2022-04-29 01:50:00|29.13|28.97|29.14|28.98|29.16|29|29.11|28.95|2
1651197300000|2022-04-29 01:55:00|29.13|28.97|29.16|29|29.16|29|29.11|28.95|2
1651197600000|2022-04-29 02:00:00|29.15|28.99|29.13|28.97|29.16|29|29.11|28.95|2
1651197900000|2022-04-29 02:05:00|29.14|28.98|29.13|28.97|29.16|29|29.11|28.95|2
1651198200000|2022-04-29 02:10:00|29.14|28.98|29.19|29.03|29.2|29.04|29.11|28.95|3
1651198500000|2022-04-29 02:15:00|29.18|29.02|29.19|29.03|29.19|29.03|29.16|29|13
1651198800000|2022-04-29 02:20:00|29.18|29.02|29.16|29|29.19|29.03|29.16|29|4
1651199100000|2022-04-29 02:25:00|29.19|29.03|29.2|29.04|29.24|29.08|29.16|29|12
1651199400000|2022-04-29 02:30:00|29.21|29.05|29.24|29.08|29.24|29.08|29.19|29.03|1
1651199700000|2022-04-29 02:35:00|29.23|29.07|29.26|29.1|29.27|29.11|29.21|29.05|6
1651200000000|2022-04-29 02:40:00|29.27|29.11|29.24|29.08|29.29|29.13|29.24|29.08|6
1651200300000|2022-04-29 02:45:00|29.23|29.07|29.23|29.07|29.24|29.08|29.19|29.03|2
1651200600000|2022-04-29 02:50:00|29.21|29.05|29.2|29.04|29.23|29.07|29.18|29.02|2
1651200900000|2022-04-29 02:55:00|29.19|29.03|29.21|29.05|29.24|29.08|29.18|29.02|0
1651201200000|2022-04-29 03:00:00|29.2|29.04|29.21|29.05|29.21|29.05|29.19|29.03|0
1651201500000|2022-04-29 03:05:00|29.23|29.07|29.23|29.07|29.24|29.08|29.2|29.04|0
1651201800000|2022-04-29 03:10:00|29.24|29.08|29.24|29.08|29.29|29.13|29.23|29.07|5
1651202100000|2022-04-29 03:15:00|29.25|29.09|29.19|29.03|29.25|29.09|29.16|29|4
1651202400000|2022-04-29 03:20:00|29.18|29.02|29.23|29.07|29.23|29.07|29.16|29|0
1651202700000|2022-04-29 03:25:00|29.21|29.05|29.16|29|29.24|29.08|29.11|28.95|6
1651203000000|2022-04-29 03:30:00|29.15|28.99|29.15|28.99|29.15|28.99|29.11|28.95|5
1651203300000|2022-04-29 03:35:00|29.14|28.98|29.19|29.03|29.21|29.05|29.11|28.95|3
1651203600000|2022-04-29 03:40:00|29.18|29.02|29.2|29.04|29.21|29.05|29.16|29|5
1651203900000|2022-04-29 03:45:00|29.18|29.02|29.16|29|29.2|29.04|29.16|29|8
1651204200000|2022-04-29 03:50:00|29.14|28.98|29.21|29.05|29.23|29.07|29.12|28.96|11
1651204500000|2022-04-29 03:55:00|29.23|29.07|29.16|29|29.25|29.09|29.16|29|7
1651204800000|2022-04-29 04:00:00|29.14|28.98|29.19|29.03|29.21|29.05|29.12|28.96|11
1651205100000|2022-04-29 04:05:00|29.2|29.04|29.19|29.03|29.21|29.05|29.18|29.02|12
1651205400000|2022-04-29 04:10:00|29.18|29.02|29.19|29.03|29.21|29.05|29.18|29.02|1
1651205700000|2022-04-29 04:15:00|29.2|29.04|29.2|29.04|29.21|29.05|29.19|29.03|0
1651206000000|2022-04-29 04:20:00|29.19|29.03|29.21|29.05|29.21|29.05|29.16|29|5
1651206300000|2022-04-29 04:25:00|29.2|29.04|29.19|29.03|29.2|29.04|29.16|29|3
1651206600000|2022-04-29 04:30:00|29.18|29.02|29.16|29|29.19|29.03|29.15|28.99|5
1651206900000|2022-04-29 04:35:00|29.15|28.99|29.16|29|29.18|29.02|29.15|28.99|6
1651207500000|2022-04-29 04:45:00|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|4
1651207800000|2022-04-29 04:50:00|29.16|29|29.16|29|29.18|29.02|29.11|28.95|13
1651208100000|2022-04-29 04:55:00|29.15|28.99|29.16|29|29.16|29|29.11|28.95|2
1651208400000|2022-04-29 05:00:00|29.14|28.98|29.03|28.87|29.15|28.99|29.01|28.85|28
1651208700000|2022-04-29 05:05:00|29.04|28.88|29.03|28.87|29.06|28.9|29.02|28.86|8
1651209000000|2022-04-29 05:10:00|29.04|28.88|29.03|28.87|29.04|28.88|29.03|28.87|0
1651209300000|2022-04-29 05:15:00|29.06|28.9|29.06|28.9|29.07|28.91|29.04|28.88|13
1651209600000|2022-04-29 05:20:00|29.07|28.91|29.11|28.95|29.16|29|29.06|28.9|11
1651209900000|2022-04-29 05:25:00|29.09|28.93|29.09|28.93|29.11|28.95|29.07|28.91|4
1651210200000|2022-04-29 05:30:00|29.07|28.91|29.08|28.92|29.11|28.95|29.06|28.9|7
1651210500000|2022-04-29 05:35:00|29.07|28.91|29.06|28.9|29.11|28.95|29.03|28.87|4
1651210800000|2022-04-29 05:40:00|29.04|28.88|29.06|28.9|29.07|28.91|29.04|28.88|3
1651211100000|2022-04-29 05:45:00|29.03|28.87|29.06|28.9|29.06|28.9|29.03|28.87|5
1651211400000|2022-04-29 05:50:00|29.07|28.91|29.11|28.95|29.15|28.99|29.07|28.91|27
1651211700000|2022-04-29 05:55:00|29.14|28.98|29.11|28.95|29.16|29|29.09|28.93|3
1651212000000|2022-04-29 06:00:00|29.13|28.97|29.02|28.86|29.16|29|29.02|28.86|19
1651212300000|2022-04-29 06:05:00|29.03|28.87|28.98|28.82|29.03|28.87|28.93|28.77|32
1651212600000|2022-04-29 06:10:00|28.99|28.83|29.04|28.88|29.06|28.9|28.98|28.82|13
1651212900000|2022-04-29 06:15:00|29.03|28.87|29.06|28.9|29.09|28.93|28.98|28.82|23
1651213200000|2022-04-29 06:20:00|29.04|28.88|28.98|28.82|29.06|28.9|28.96|28.8|7
1651213500000|2022-04-29 06:25:00|28.99|28.83|28.99|28.83|29.03|28.87|28.97|28.81|21
1651213800000|2022-04-29 06:30:00|29.01|28.85|28.97|28.81|29.02|28.86|28.93|28.77|8
1651214100000|2022-04-29 06:35:00|28.96|28.8|28.88|28.72|28.97|28.81|28.88|28.72|35
1651214400000|2022-04-29 06:40:00|28.9|28.74|28.93|28.77|28.96|28.8|28.89|28.73|13
1651214700000|2022-04-29 06:45:00|28.89|28.73|28.97|28.81|28.98|28.82|28.89|28.73|5
1651215000000|2022-04-29 06:50:00|28.96|28.8|29.03|28.87|29.06|28.9|28.95|28.79|12
1651215300000|2022-04-29 06:55:00|29.05|28.89|29.06|28.9|29.11|28.95|29.02|28.86|17
1651215600000|2022-04-29 07:00:00|29.08|28.92|29.16|29|29.19|29.03|29.02|28.86|48
1651215900000|2022-04-29 07:05:00|29.18|29.02|29.14|28.98|29.24|29.08|29.11|28.95|22
1651216200000|2022-04-29 07:10:00|29.13|28.97|29.19|29.03|29.23|29.07|29.11|28.95|21
1651216500000|2022-04-29 07:15:00|29.2|29.04|29.14|28.98|29.21|29.05|29.11|28.95|76
1651216800000|2022-04-29 07:20:00|29.13|28.97|29.06|28.9|29.13|28.97|29.01|28.85|76
1651217100000|2022-04-29 07:25:00|29.1|28.94|29.06|28.9|29.15|28.99|29.01|28.85|63
1651217400000|2022-04-29 07:30:00|29.05|28.89|29.03|28.87|29.06|28.9|28.98|28.82|70
1651217700000|2022-04-29 07:35:00|29.02|28.86|28.98|28.82|29.02|28.86|28.93|28.77|150
1651218000000|2022-04-29 07:40:00|28.96|28.8|28.98|28.82|29.03|28.87|28.95|28.79|66
1651218300000|2022-04-29 07:45:00|28.99|28.83|28.93|28.77|29.03|28.87|28.93|28.77|33
1651218600000|2022-04-29 07:50:00|28.9|28.74|28.95|28.79|29.03|28.87|28.9|28.74|41
1651218900000|2022-04-29 07:55:00|28.96|28.8|28.98|28.82|29.03|28.87|28.95|28.79|17
1651219200000|2022-04-29 08:00:00|28.99|28.83|28.95|28.79|29.03|28.87|28.93|28.77|70
1651219500000|2022-04-29 08:05:00|28.94|28.78|28.98|28.82|29.03|28.87|28.9|28.74|38
1651219800000|2022-04-29 08:10:00|28.95|28.79|28.95|28.79|28.98|28.82|28.93|28.77|30
1651220100000|2022-04-29 08:15:00|28.94|28.78|28.95|28.79|28.96|28.8|28.9|28.74|15
1651220400000|2022-04-29 08:20:00|28.96|28.8|29.03|28.87|29.03|28.87|28.95|28.79|36
1651220700000|2022-04-29 08:25:00|29.08|28.92|28.95|28.79|29.08|28.92|28.95|28.79|44
1651221000000|2022-04-29 08:30:00|28.96|28.8|29.01|28.85|29.01|28.85|28.95|28.79|36
1651221300000|2022-04-29 08:35:00|29.03|28.87|29.08|28.92|29.09|28.93|29|28.84|24
1651221600000|2022-04-29 08:40:00|29.09|28.93|29.08|28.92|29.13|28.97|29.03|28.87|14
1651221900000|2022-04-29 08:45:00|29.1|28.94|29.05|28.89|29.12|28.96|29.03|28.87|27
1651222200000|2022-04-29 08:50:00|29.06|28.9|29.09|28.93|29.13|28.97|29.05|28.89|31
1651222500000|2022-04-29 08:55:00|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|6
1651222800000|2022-04-29 09:00:00|29.16|29|29.13|28.97|29.18|29.02|29.13|28.97|25
1651223100000|2022-04-29 09:05:00|29.16|29|29.21|29.05|29.23|29.07|29.13|28.97|27
1651223400000|2022-04-29 09:10:00|29.22|29.06|29.21|29.05|29.22|29.06|29.18|29.02|12
1651223700000|2022-04-29 09:15:00|29.22|29.06|29.26|29.1|29.26|29.1|29.21|29.05|54
1651224000000|2022-04-29 09:20:00|29.23|29.07|29.26|29.1|29.26|29.1|29.23|29.07|37
1651224300000|2022-04-29 09:25:00|29.28|29.12|29.34|29.18|29.35|29.19|29.26|29.1|58
1651224600000|2022-04-29 09:30:00|29.35|29.19|29.36|29.2|29.39|29.23|29.31|29.15|35
1651224900000|2022-04-29 09:35:00|29.39|29.23|29.31|29.15|29.39|29.23|29.31|29.15|18
1651225200000|2022-04-29 09:40:00|29.34|29.18|29.36|29.2|29.4|29.24|29.31|29.15|36
1651225500000|2022-04-29 09:45:00|29.38|29.22|29.39|29.23|29.39|29.23|29.36|29.2|32
1651225800000|2022-04-29 09:50:00|29.42|29.26|29.44|29.28|29.44|29.28|29.39|29.23|21
1651226100000|2022-04-29 09:55:00|29.39|29.23|29.39|29.23|29.44|29.28|29.39|29.23|21
1651226400000|2022-04-29 10:00:00|29.42|29.26|29.36|29.2|29.44|29.28|29.35|29.19|43
1651226700000|2022-04-29 10:05:00|29.38|29.22|29.39|29.23|29.41|29.25|29.36|29.2|22
1651227000000|2022-04-29 10:10:00|29.4|29.24|29.44|29.28|29.47|29.31|29.39|29.23|51
1651227300000|2022-04-29 10:15:00|29.42|29.26|29.44|29.28|29.44|29.28|29.39|29.23|4
1651227600000|2022-04-29 10:20:00|29.46|29.3|29.49|29.33|29.49|29.33|29.44|29.28|21
1651227900000|2022-04-29 10:25:00|29.48|29.32|29.56|29.4|29.57|29.41|29.48|29.32|47
1651228200000|2022-04-29 10:30:00|29.52|29.36|29.57|29.41|29.57|29.41|29.52|29.36|58
1651228500000|2022-04-29 10:35:00|29.56|29.4|29.57|29.41|29.61|29.45|29.56|29.4|11
1651228800000|2022-04-29 10:40:00|29.61|29.45|29.61|29.45|29.61|29.45|29.52|29.36|70
1651229100000|2022-04-29 10:45:00|29.62|29.46|29.62|29.46|29.66|29.5|29.57|29.41|81
1651229400000|2022-04-29 10:50:00|29.61|29.45|29.57|29.41|29.61|29.45|29.57|29.41|15
1651229700000|2022-04-29 10:55:00|29.61|29.45|29.59|29.43|29.62|29.46|29.57|29.41|103
1651230000000|2022-04-29 11:00:00|29.61|29.45|29.57|29.41|29.61|29.45|29.52|29.36|73
1651230300000|2022-04-29 11:05:00|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|22
1651230600000|2022-04-29 11:10:00|29.54|29.38|29.57|29.41|29.61|29.45|29.54|29.38|17
1651230900000|2022-04-29 11:15:00|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|20
1651231200000|2022-04-29 11:20:00|29.49|29.33|29.52|29.36|29.52|29.36|29.48|29.32|24
1651231500000|2022-04-29 11:25:00|29.51|29.35|29.52|29.36|29.56|29.4|29.48|29.32|4
1651231800000|2022-04-29 11:30:00|29.51|29.35|29.57|29.41|29.59|29.43|29.48|29.32|21
1651232100000|2022-04-29 11:35:00|29.61|29.45|29.52|29.36|29.62|29.46|29.52|29.36|41
1651232400000|2022-04-29 11:40:00|29.53|29.37|29.52|29.36|29.57|29.41|29.52|29.36|53
1651232700000|2022-04-29 11:45:00|29.57|29.41|29.53|29.37|29.57|29.41|29.49|29.33|31
1651233000000|2022-04-29 11:50:00|29.52|29.36|29.57|29.41|29.62|29.46|29.52|29.36|42
1651233300000|2022-04-29 11:55:00|29.56|29.4|29.57|29.41|29.57|29.41|29.52|29.36|7
1651233600000|2022-04-29 12:00:00|29.56|29.4|29.52|29.36|29.57|29.41|29.52|29.36|80
1651233900000|2022-04-29 12:05:00|29.51|29.35|29.52|29.36|29.57|29.41|29.47|29.31|66
1651234200000|2022-04-29 12:10:00|29.49|29.33|29.52|29.36|29.57|29.41|29.48|29.32|34
1651234500000|2022-04-29 12:15:00|29.49|29.33|29.44|29.28|29.52|29.36|29.42|29.26|63
1651234800000|2022-04-29 12:20:00|29.39|29.23|29.34|29.18|29.39|29.23|29.31|29.15|57
1651235100000|2022-04-29 12:25:00|||||||||25
1651235400000|2022-04-29 12:30:00|29.39|29.23|29.47|29.31|29.56|29.4|29.39|29.23|82
1651235700000|2022-04-29 12:35:00|29.5|29.34|29.56|29.4|29.61|29.45|29.47|29.31|50
1651236000000|2022-04-29 12:40:00|29.57|29.41|29.47|29.31|29.57|29.41|29.47|29.31|45
1651236300000|2022-04-29 12:45:00|29.49|29.33|29.44|29.28|29.51|29.35|29.39|29.23|32
1651236600000|2022-04-29 12:50:00|29.43|29.27|29.47|29.31|29.49|29.33|29.43|29.27|38
1651236900000|2022-04-29 12:55:00|29.44|29.28|29.52|29.36|29.52|29.36|29.44|29.28|50
1651237200000|2022-04-29 13:00:00|29.56|29.4|29.57|29.41|29.61|29.45|29.52|29.36|59
1651237500000|2022-04-29 13:05:00|29.61|29.45|29.66|29.5|29.67|29.51|29.57|29.41|59
1651237800000|2022-04-29 13:10:00|29.67|29.51|29.69|29.53|29.71|29.55|29.64|29.48|72
1651238100000|2022-04-29 13:15:00|29.7|29.54|29.69|29.53|29.74|29.58|29.69|29.53|53
1651238400000|2022-04-29 13:20:00|29.71|29.55|29.66|29.5|29.71|29.55|29.62|29.46|123
1651238700000|2022-04-29 13:25:00|29.64|29.48|29.66|29.5|29.69|29.53|29.64|29.48|51
1651239000000|2022-04-29 13:30:00|29.69|29.53|29.47|29.31|29.82|29.66|29.42|29.26|810
1651239300000|2022-04-29 13:35:00|29.46|29.3|29.37|29.21|29.47|29.31|29.32|29.16|1614
1651239600000|2022-04-29 13:40:00|29.34|29.18|29.51|29.35|29.56|29.4|29.29|29.13|604
1651239900000|2022-04-29 13:45:00|29.52|29.36|29.42|29.26|29.56|29.4|29.37|29.21|600
1651240200000|2022-04-29 13:50:00|29.37|29.21|29.42|29.26|29.52|29.36|29.29|29.13|488
1651240500000|2022-04-29 13:55:00|29.39|29.23|28.97|28.81|29.39|29.23|28.97|28.81|750
1651240800000|2022-04-29 14:00:00|28.95|28.79|28.98|28.82|29.03|28.87|28.79|28.63|1002
1651241100000|2022-04-29 14:05:00|28.97|28.81|29.02|28.86|29.16|29|28.95|28.79|487
1651241400000|2022-04-29 14:10:00|29|28.84|29.08|28.92|29.16|29|28.95|28.79|678
1651241700000|2022-04-29 14:15:00|29.07|28.91|29.52|29.36|29.57|29.41|28.93|28.77|708
1651242000000|2022-04-29 14:20:00|29.54|29.38|29.49|29.33|29.61|29.45|29.43|29.27|500
1651242300000|2022-04-29 14:25:00|29.51|29.35|29.67|29.51|29.67|29.51|29.49|29.33|567
1651242600000|2022-04-29 14:30:00|29.68|29.52|29.77|29.61|29.78|29.62|29.63|29.47|481
1651242900000|2022-04-29 14:35:00|29.79|29.63|29.79|29.63|29.96|29.8|29.74|29.58|1129
1651243200000|2022-04-29 14:40:00|29.77|29.61|29.74|29.58|29.84|29.68|29.69|29.53|505
1651243500000|2022-04-29 14:45:00|29.77|29.61|29.84|29.68|29.87|29.71|29.76|29.6|374
1651243800000|2022-04-29 14:50:00|29.81|29.65|29.79|29.63|29.93|29.77|29.76|29.6|769
1651244100000|2022-04-29 14:55:00|29.78|29.62|29.71|29.55|29.84|29.68|29.71|29.55|377
1651244400000|2022-04-29 15:00:00|29.75|29.59|29.76|29.6|29.86|29.7|29.75|29.59|308
1651244700000|2022-04-29 15:05:00|29.79|29.63|29.81|29.65|29.86|29.7|29.68|29.52|569
1651245000000|2022-04-29 15:10:00|29.83|29.67|29.84|29.68|30.02|29.86|29.79|29.63|275
1651245300000|2022-04-29 15:15:00|29.89|29.73|29.76|29.6|29.92|29.76|29.71|29.55|372
1651245600000|2022-04-29 15:20:00|29.74|29.58|29.68|29.52|29.84|29.68|29.58|29.42|464
1651245900000|2022-04-29 15:25:00|29.69|29.53|29.66|29.5|29.76|29.6|29.64|29.48|224
1651246200000|2022-04-29 15:30:00|29.69|29.53|29.53|29.37|29.71|29.55|29.48|29.32|375
1651246500000|2022-04-29 15:35:00|29.48|29.32|29.48|29.32|29.58|29.42|29.45|29.29|333
1651246800000|2022-04-29 15:40:00|29.51|29.35|29.35|29.19|29.56|29.4|29.33|29.17|307
1651247100000|2022-04-29 15:45:00|29.34|29.18|29.3|29.14|29.35|29.19|29.24|29.08|434
1651247400000|2022-04-29 15:50:00|29.28|29.12|29.24|29.08|29.3|29.14|29.2|29.04|272
1651247700000|2022-04-29 15:55:00|29.22|29.06|29.43|29.27|29.45|29.29|29.2|29.04|445
1651248000000|2022-04-29 16:00:00|29.42|29.26|29.74|29.58|29.74|29.58|29.42|29.26|399
1651248300000|2022-04-29 16:05:00|29.79|29.63|29.87|29.71|29.87|29.71|29.76|29.6|203
1651248600000|2022-04-29 16:10:00|29.86|29.7|29.74|29.58|29.87|29.71|29.69|29.53|356
1651248900000|2022-04-29 16:15:00|29.77|29.61|29.69|29.53|29.79|29.63|29.69|29.53|318
1651249200000|2022-04-29 16:20:00|29.66|29.5|29.58|29.42|29.74|29.58|29.58|29.42|480
1651249500000|2022-04-29 16:25:00|29.59|29.43|29.74|29.58|29.77|29.61|29.51|29.35|222
1651249800000|2022-04-29 16:30:00|29.73|29.57|29.73|29.57|29.77|29.61|29.68|29.52|280
1651250100000|2022-04-29 16:35:00|29.72|29.56|29.72|29.56|29.77|29.61|29.68|29.52|419
1651250400000|2022-04-29 16:40:00|29.73|29.57|29.87|29.71|29.91|29.75|29.72|29.56|198
1651250700000|2022-04-29 16:45:00|29.86|29.7|29.82|29.66|29.87|29.71|29.82|29.66|247
1651251000000|2022-04-29 16:50:00|29.84|29.68|30.14|29.98|30.14|29.98|29.82|29.66|398
1651251300000|2022-04-29 16:55:00|30.11|29.95|30.01|29.85|30.11|29.95|29.92|29.76|302
1651251600000|2022-04-29 17:00:00|29.99|29.83|29.79|29.63|30.01|29.85|29.72|29.56|345
1651251900000|2022-04-29 17:05:00|29.82|29.66|29.91|29.75|29.96|29.8|29.77|29.61|333
1651252200000|2022-04-29 17:10:00|29.92|29.76|29.92|29.76|30.06|29.9|29.86|29.7|325
1651252500000|2022-04-29 17:15:00|29.87|29.71|29.84|29.68|29.92|29.76|29.79|29.63|207
1651252800000|2022-04-29 17:20:00|29.81|29.65|29.71|29.55|29.84|29.68|29.71|29.55|345
1651253100000|2022-04-29 17:25:00|29.74|29.58|29.76|29.6|29.79|29.63|29.66|29.5|405
1651253400000|2022-04-29 17:30:00|29.78|29.62|29.71|29.55|29.81|29.65|29.63|29.47|414
1651253700000|2022-04-29 17:35:00|29.72|29.56|29.73|29.57|29.76|29.6|29.58|29.42|370
1651254000000|2022-04-29 17:40:00|29.76|29.6|29.86|29.7|29.89|29.73|29.73|29.57|196
1651254300000|2022-04-29 17:45:00|29.89|29.73|29.99|29.83|30.02|29.86|29.86|29.7|332
1651254600000|2022-04-29 17:50:00|29.98|29.82|29.91|29.75|29.99|29.83|29.91|29.75|230
1651254900000|2022-04-29 17:55:00|29.96|29.8|29.99|29.83|30.01|29.85|29.91|29.75|201
1651255200000|2022-04-29 18:00:00|29.96|29.8|30.09|29.93|30.14|29.98|29.96|29.8|188
1651255500000|2022-04-29 18:05:00|30.11|29.95|30.17|30.01|30.19|30.03|30.09|29.93|426
1651255800000|2022-04-29 18:10:00|30.21|30.05|30.12|29.96|30.26|30.1|30.07|29.91|577
1651256100000|2022-04-29 18:15:00|30.11|29.95|30.12|29.96|30.17|30.01|29.95|29.79|400
1651256400000|2022-04-29 18:20:00|30.13|29.97|30.31|30.15|30.31|30.15|30.12|29.96|285
1651256700000|2022-04-29 18:25:00|30.29|30.13|30.35|30.19|30.39|30.23|30.24|30.08|341
1651257000000|2022-04-29 18:30:00|30.34|30.18|30.36|30.2|30.44|30.28|30.26|30.1|291
1651257300000|2022-04-29 18:35:00|30.34|30.18|30.54|30.38|30.54|30.38|30.31|30.15|526
1651257600000|2022-04-29 18:40:00|30.53|30.37|30.54|30.38|30.62|30.46|30.49|30.33|450
1651257900000|2022-04-29 18:45:00|30.56|30.4|30.72|30.56|30.72|30.56|30.54|30.38|459
1651258200000|2022-04-29 18:50:00|30.76|30.6|30.8|30.64|30.85|30.69|30.72|30.56|606
1651258500000|2022-04-29 18:55:00|30.84|30.68|30.75|30.59|30.88|30.72|30.67|30.51|1211
1651258800000|2022-04-29 19:00:00|30.78|30.62|30.7|30.54|30.84|30.68|30.7|30.54|723
1651259100000|2022-04-29 19:05:00|30.73|30.57|30.85|30.69|30.9|30.74|30.7|30.54|606
1651259400000|2022-04-29 19:10:00|30.81|30.65|30.9|30.74|30.93|30.77|30.77|30.61|561
1651259700000|2022-04-29 19:15:00|30.93|30.77|30.8|30.64|30.95|30.79|30.8|30.64|749
1651260000000|2022-04-29 19:20:00|30.77|30.61|30.88|30.72|30.93|30.77|30.75|30.59|662
1651260300000|2022-04-29 19:25:00|30.86|30.7|30.96|30.8|31.01|30.85|30.8|30.64|516
1651260600000|2022-04-29 19:30:00|31.01|30.85|30.86|30.7|31.01|30.85|30.83|30.67|1508
1651260900000|2022-04-29 19:35:00|30.88|30.72|31.01|30.85|31.01|30.85|30.85|30.69|979
1651261200000|2022-04-29 19:40:00|30.98|30.82|31.14|30.98|31.14|30.98|30.88|30.72|845
1651261500000|2022-04-29 19:45:00|31.17|31.01|31.3|31.14|31.33|31.17|31.09|30.93|1297
1651261800000|2022-04-29 19:50:00|31.32|31.16|31.42|31.26|31.5|31.34|31.19|31.03|2182
1651262100000|2022-04-29 19:55:00|31.45|31.29|31.51|31.35|31.65|31.49|31.37|31.21|3895
1651262400000|2022-04-29 20:00:00|31.48|31.32|31.41|31.25|31.51|31.35|31.38|31.22|1615
1651262700000|2022-04-29 20:05:00|31.4|31.24|31.28|31.12|31.41|31.25|31.23|31.07|608
1651263000000|2022-04-29 20:10:00|31.23|31.07|31.17|31.01|31.28|31.12|31.15|30.99|349
1651264200000|2022-04-29 20:30:00|31.14|30.98|31.13|30.97|31.17|31.01|31.12|30.96|36
1651264500000|2022-04-29 20:35:00|31.14|30.98|31.17|31.01|31.22|31.06|31.12|30.96|140
1651264800000|2022-04-29 20:40:00|31.2|31.04|31.25|31.09|31.25|31.09|31.17|31.01|46
1651265100000|2022-04-29 20:45:00|31.2|31.04|31.2|31.04|31.22|31.06|31.17|31.01|90
1651265400000|2022-04-29 20:50:00|31.22|31.06|31.2|31.04|31.23|31.07|31.2|31.04|10
1651265700000|2022-04-29 20:55:00|31.19|31.03|31.19|31.03|31.21|31.05|31.18|31.02|107
1651442400000|2022-05-01 22:00:00|31.26|31.1|31.09|30.93|31.26|31.1|31.09|30.93|67
1651442700000|2022-05-01 22:05:00|31.06|30.9|31.08|30.92|31.09|30.93|31.06|30.9|49
1651443000000|2022-05-01 22:10:00|31.07|30.91|31.13|30.97|31.13|30.97|31.05|30.89|12
1651443300000|2022-05-01 22:15:00|31.14|30.98|31.18|31.02|31.22|31.06|31.14|30.98|12
1651443600000|2022-05-01 22:20:00|31.2|31.04|31.49|31.33|31.49|31.33|31.18|31.02|57
1651443900000|2022-05-01 22:25:00|31.47|31.31|31.56|31.4|31.57|31.41|31.45|31.29|48
1651444200000|2022-05-01 22:30:00|31.57|31.41|31.57|31.41|31.61|31.45|31.5|31.34|38
1651444500000|2022-05-01 22:35:00|31.59|31.43|31.57|31.41|31.61|31.45|31.52|31.36|14
1651444800000|2022-05-01 22:40:00|31.56|31.4|31.54|31.38|31.57|31.41|31.52|31.36|25
1651445100000|2022-05-01 22:45:00|31.52|31.36|31.45|31.29|31.52|31.36|31.42|31.26|77
1651445400000|2022-05-01 22:50:00|31.43|31.27|31.37|31.21|31.45|31.29|31.35|31.19|68
1651445700000|2022-05-01 22:55:00|31.36|31.2|31.4|31.24|31.4|31.24|31.35|31.19|30
1651446000000|2022-05-01 23:00:00|31.37|31.21|31.36|31.2|31.38|31.22|31.33|31.17|10
1651446300000|2022-05-01 23:05:00|31.35|31.19|31.27|31.11|31.36|31.2|31.27|31.11|7
1651446600000|2022-05-01 23:10:00|31.26|31.1|31.27|31.11|31.27|31.11|31.24|31.08|8
1651446900000|2022-05-01 23:15:00|31.26|31.1|31.22|31.06|31.27|31.11|31.22|31.06|7
1651447200000|2022-05-01 23:20:00|31.23|31.07|31.22|31.06|31.23|31.07|31.19|31.03|10
1651447500000|2022-05-01 23:25:00|31.27|31.11|31.27|31.11|31.27|31.11|31.22|31.06|12
1651447800000|2022-05-01 23:30:00|31.3|31.14|31.4|31.24|31.4|31.24|31.3|31.14|19
1651448100000|2022-05-01 23:35:00|31.38|31.22|31.42|31.26|31.47|31.31|31.35|31.19|42
1651448400000|2022-05-01 23:40:00|31.46|31.3|31.52|31.36|31.55|31.39|31.46|31.3|42
1651448700000|2022-05-01 23:45:00|31.51|31.35|31.56|31.4|31.6|31.44|31.47|31.31|41
1651449000000|2022-05-01 23:50:00|31.55|31.39|31.47|31.31|31.55|31.39|31.42|31.26|36
1651449300000|2022-05-01 23:55:00|31.46|31.3|31.47|31.31|31.49|31.33|31.4|31.24|13
1651449600000|2022-05-02 00:00:00|31.43|31.27|31.42|31.26|31.46|31.3|31.38|31.22|30
1651449900000|2022-05-02 00:05:00|31.41|31.25|31.35|31.19|31.42|31.26|31.3|31.14|41
1651450200000|2022-05-02 00:10:00|31.38|31.22|31.4|31.24|31.4|31.24|31.35|31.19|35
1651450500000|2022-05-02 00:15:00|31.38|31.22|31.52|31.36|31.52|31.36|31.35|31.19|50
1651450800000|2022-05-02 00:20:00|31.54|31.38|31.42|31.26|31.55|31.39|31.4|31.24|39
1651451100000|2022-05-02 00:25:00|31.43|31.27|31.47|31.31|31.47|31.31|31.42|31.26|18
1651451400000|2022-05-02 00:30:00|31.52|31.36|31.45|31.29|31.52|31.36|31.42|31.26|20
1651451700000|2022-05-02 00:35:00|31.46|31.3|31.45|31.29|31.52|31.36|31.42|31.26|8
1651452000000|2022-05-02 00:40:00|31.42|31.26|31.32|31.16|31.45|31.29|31.3|31.14|73
1651452300000|2022-05-02 00:45:00|31.35|31.19|31.45|31.29|31.47|31.31|31.35|31.19|22
1651452600000|2022-05-02 00:50:00|31.43|31.27|31.4|31.24|31.45|31.29|31.4|31.24|8
1651452900000|2022-05-02 00:55:00|31.38|31.22|31.32|31.16|31.4|31.24|31.32|31.16|16
1651453200000|2022-05-02 01:00:00|31.35|31.19|31.31|31.15|31.35|31.19|31.22|31.06|22
1651453500000|2022-05-02 01:05:00|31.32|31.16|31.28|31.12|31.4|31.24|31.27|31.11|18
1651453800000|2022-05-02 01:10:00|31.3|31.14|31.35|31.19|31.4|31.24|31.3|31.14|11
1651454100000|2022-05-02 01:15:00|31.36|31.2|31.4|31.24|31.4|31.24|31.35|31.19|8
1651454400000|2022-05-02 01:20:00|31.36|31.2|31.34|31.18|31.39|31.23|31.32|31.16|6
1651454700000|2022-05-02 01:25:00|31.36|31.2|31.34|31.18|31.39|31.23|31.34|31.18|11
1651455000000|2022-05-02 01:30:00|31.32|31.16|31.39|31.23|31.44|31.28|31.32|31.16|32
1651455300000|2022-05-02 01:35:00|31.37|31.21|31.43|31.27|31.44|31.28|31.34|31.18|16
1651455600000|2022-05-02 01:40:00|31.44|31.28|31.39|31.23|31.44|31.28|31.36|31.2|11
1651455900000|2022-05-02 01:45:00|31.41|31.25|31.44|31.28|31.47|31.31|31.39|31.23|30
1651456200000|2022-05-02 01:50:00|31.47|31.31|31.47|31.31|31.47|31.31|31.44|31.28|23
1651456500000|2022-05-02 01:55:00|31.51|31.35|31.57|31.41|31.57|31.41|31.51|31.35|30
1651456800000|2022-05-02 02:00:00|31.56|31.4|31.57|31.41|31.58|31.42|31.52|31.36|12
1651457100000|2022-05-02 02:05:00|31.56|31.4|31.56|31.4|31.57|31.41|31.52|31.36|11
1651457400000|2022-05-02 02:10:00|31.57|31.41|31.56|31.4|31.63|31.47|31.52|31.36|56
1651457700000|2022-05-02 02:15:00|31.55|31.39|31.57|31.41|31.57|31.41|31.52|31.36|36
1651458000000|2022-05-02 02:20:00|31.56|31.4|31.52|31.36|31.57|31.41|31.52|31.36|16
1651458300000|2022-05-02 02:25:00|31.47|31.31|31.44|31.28|31.51|31.35|31.42|31.26|39
1651458600000|2022-05-02 02:30:00|31.42|31.26|31.44|31.28|31.44|31.28|31.42|31.26|6
1651458900000|2022-05-02 02:35:00|31.46|31.3|31.47|31.31|31.47|31.31|31.44|31.28|5
1651459200000|2022-05-02 02:40:00|31.44|31.28|31.39|31.23|31.44|31.28|31.38|31.22|16
1651459800000|2022-05-02 02:50:00|31.37|31.21|31.34|31.18|31.39|31.23|31.34|31.18|3
1651460100000|2022-05-02 02:55:00|31.37|31.21|31.37|31.21|31.39|31.23|31.37|31.21|11
1651460400000|2022-05-02 03:00:00|31.36|31.2|31.12|30.96|31.36|31.2|31.09|30.93|98
1651460700000|2022-05-02 03:05:00|31.13|30.97|31.22|31.06|31.22|31.06|31.12|30.96|43
1651461000000|2022-05-02 03:10:00|31.2|31.04|31.22|31.06|31.22|31.06|31.19|31.03|5
1651461300000|2022-05-02 03:15:00|31.18|31.02|31.17|31.01|31.18|31.02|31.14|30.98|19
1651461600000|2022-05-02 03:20:00|31.15|30.99|31.17|31.01|31.17|31.01|31.14|30.98|8
1651461900000|2022-05-02 03:25:00|31.14|30.98|31.17|31.01|31.17|31.01|31.14|30.98|10
1651462200000|2022-05-02 03:30:00|31.14|30.98|31.12|30.96|31.15|30.99|31.09|30.93|49
1651462500000|2022-05-02 03:35:00|31.13|30.97|31.07|30.91|31.13|30.97|31.04|30.88|21
1651462800000|2022-05-02 03:40:00|31.08|30.92|31.09|30.93|31.09|30.93|31.07|30.91|6
1651463100000|2022-05-02 03:45:00|31.07|30.91|31.09|30.93|31.09|30.93|31.05|30.89|6
1651463400000|2022-05-02 03:50:00|31.04|30.88|31.09|30.93|31.09|30.93|31.04|30.88|4
1651463700000|2022-05-02 03:55:00|||||||||1
1651464000000|2022-05-02 04:00:00|31.08|30.92|31.09|30.93|31.09|30.93|31.08|30.92|2
1651464300000|2022-05-02 04:05:00|31.12|30.96|31.09|30.93|31.13|30.97|31.07|30.91|6
1651464600000|2022-05-02 04:10:00|31.08|30.92|31.12|30.96|31.12|30.96|31.04|30.88|1
1651464900000|2022-05-02 04:15:00|31.1|30.94|31.13|30.97|31.14|30.98|31.09|30.93|4
1651465200000|2022-05-02 04:20:00|31.12|30.96|31.13|30.97|31.13|30.97|31.12|30.96|0
1651465500000|2022-05-02 04:25:00|31.14|30.98|31.12|30.96|31.14|30.98|31.12|30.96|2
1651465800000|2022-05-02 04:30:00|31.1|30.94|31.12|30.96|31.12|30.96|31.09|30.93|8
1651466100000|2022-05-02 04:35:00|31.14|30.98|31.14|30.98|31.17|31.01|31.14|30.98|18
1651466400000|2022-05-02 04:40:00|31.13|30.97|31.04|30.88|31.13|30.97|31.04|30.88|21
1651466700000|2022-05-02 04:45:00|31.05|30.89|31.04|30.88|31.09|30.93|31.04|30.88|10
1651467000000|2022-05-02 04:50:00|31.07|30.91|31.09|30.93|31.09|30.93|31.04|30.88|17
1651467300000|2022-05-02 04:55:00|31.08|30.92|31.04|30.88|31.08|30.92|31.04|30.88|2
1651467600000|2022-05-02 05:00:00|31.05|30.89|31.04|30.88|31.09|30.93|31.04|30.88|7
1651467900000|2022-05-02 05:05:00|31.03|30.87|30.99|30.83|31.04|30.88|30.96|30.8|26
1651468200000|2022-05-02 05:10:00|31|30.84|30.99|30.83|31|30.84|30.99|30.83|2
1651468500000|2022-05-02 05:15:00|31|30.84|31.05|30.89|31.09|30.93|30.99|30.83|10
1651468800000|2022-05-02 05:20:00|31.04|30.88|31.09|30.93|31.12|30.96|31.04|30.88|7
1651469100000|2022-05-02 05:25:00|31.08|30.92|31.04|30.88|31.08|30.92|31.04|30.88|7
1651469400000|2022-05-02 05:30:00|31.09|30.93|31.04|30.88|31.09|30.93|31.01|30.85|18
1651469700000|2022-05-02 05:35:00|31.05|30.89|31.04|30.88|31.07|30.91|31.01|30.85|20
1651470000000|2022-05-02 05:40:00|31.01|30.85|31.09|30.93|31.09|30.93|30.98|30.82|34
1651470300000|2022-05-02 05:45:00|31.08|30.92|31.14|30.98|31.14|30.98|31.06|30.9|59
1651470600000|2022-05-02 05:50:00|31.15|30.99|31.17|31.01|31.17|31.01|31.12|30.96|36
1651470900000|2022-05-02 05:55:00|31.19|31.03|31.24|31.08|31.27|31.11|31.17|31.01|29
1651471200000|2022-05-02 06:00:00|31.25|31.09|31.09|30.93|31.25|31.09|31.04|30.88|74
1651471500000|2022-05-02 06:05:00|31.12|30.96|31.14|30.98|31.14|30.98|31.04|30.88|12
1651471800000|2022-05-02 06:10:00|31.13|30.97|31.09|30.93|31.17|31.01|31.05|30.89|9
1651472100000|2022-05-02 06:15:00|31.1|30.94|31.04|30.88|31.14|30.98|31.04|30.88|32
1651472400000|2022-05-02 06:20:00|31.05|30.89|31.06|30.9|31.09|30.93|31.04|30.88|48
1651472700000|2022-05-02 06:25:00|31.09|30.93|31.01|30.85|31.1|30.94|31.01|30.85|26
1651473000000|2022-05-02 06:30:00|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|55
1651473300000|2022-05-02 06:35:00|31.04|30.88|31.01|30.85|31.09|30.93|31.01|30.85|25
1651473600000|2022-05-02 06:40:00|30.99|30.83|31.01|30.85|31.01|30.85|30.96|30.8|19
1651473900000|2022-05-02 06:45:00|31|30.84|31.01|30.85|31.01|30.85|30.99|30.83|6
1651474200000|2022-05-02 06:50:00|31|30.84|31.01|30.85|31.01|30.85|31|30.84|7
1651474500000|2022-05-02 06:55:00|31|30.84|30.91|30.75|31.01|30.85|30.91|30.75|29
1651474800000|2022-05-02 07:00:00|30.93|30.77|30.91|30.75|31.01|30.85|30.91|30.75|68
1651475100000|2022-05-02 07:05:00|30.94|30.78|30.91|30.75|30.96|30.8|30.85|30.69|89
1651475400000|2022-05-02 07:10:00|30.94|30.78|30.84|30.68|30.96|30.8|30.82|30.66|94
1651475700000|2022-05-02 07:15:00|30.81|30.65|30.96|30.8|30.96|30.8|30.81|30.65|68
1651476000000|2022-05-02 07:20:00|30.95|30.79|30.99|30.83|31.06|30.9|30.93|30.77|115
1651476300000|2022-05-02 07:25:00|31|30.84|30.86|30.7|31|30.84|30.86|30.7|81
1651476600000|2022-05-02 07:30:00|30.88|30.72|31.04|30.88|31.09|30.93|30.86|30.7|156
1651476900000|2022-05-02 07:35:00|31.06|30.9|30.98|30.82|31.09|30.93|30.98|30.82|52
1651477200000|2022-05-02 07:40:00|30.99|30.83|30.99|30.83|31.04|30.88|30.96|30.8|33
1651477500000|2022-05-02 07:45:00|30.96|30.8|31.04|30.88|31.04|30.88|30.96|30.8|41
1651477800000|2022-05-02 07:50:00|31.03|30.87|31.04|30.88|31.04|30.88|30.99|30.83|52
1651478100000|2022-05-02 07:55:00|31.03|30.87|31.52|31.36|31.72|31.56|30.96|30.8|405
1651478400000|2022-05-02 08:00:00|31.54|31.38|31.26|31.1|31.54|31.38|31.21|31.05|180
1651478700000|2022-05-02 08:05:00|31.29|31.13|31.21|31.05|31.37|31.21|31.21|31.05|65
1651479000000|2022-05-02 08:10:00|31.18|31.02|31.29|31.13|31.29|31.13|31.16|31|87
1651479300000|2022-05-02 08:15:00|31.34|31.18|31.31|31.15|31.43|31.27|31.26|31.1|183
1651479600000|2022-05-02 08:20:00|31.34|31.18|31.42|31.26|31.42|31.26|31.26|31.1|71
1651479900000|2022-05-02 08:25:00|31.44|31.28|31.39|31.23|31.47|31.31|31.34|31.18|42
1651480200000|2022-05-02 08:30:00|31.38|31.22|31.47|31.31|31.48|31.32|31.35|31.19|42
1651480500000|2022-05-02 08:35:00|31.48|31.32|31.39|31.23|31.52|31.36|31.39|31.23|17
1651480800000|2022-05-02 08:40:00|31.42|31.26|31.39|31.23|31.47|31.31|31.29|31.13|44
1651481100000|2022-05-02 08:45:00|31.4|31.24|31.42|31.26|31.45|31.29|31.39|31.23|6
1651481400000|2022-05-02 08:50:00|31.44|31.28|31.54|31.38|31.54|31.38|31.42|31.26|49
1651481700000|2022-05-02 08:55:00|31.59|31.43|31.49|31.33|31.61|31.45|31.47|31.31|89
1651482000000|2022-05-02 09:00:00|31.47|31.31|31.42|31.26|31.49|31.33|31.4|31.24|46
1651482300000|2022-05-02 09:05:00|31.43|31.27|31.47|31.31|31.47|31.31|31.42|31.26|19
1651482600000|2022-05-02 09:10:00|31.45|31.29|31.45|31.29|31.45|31.29|31.37|31.21|35
1651482900000|2022-05-02 09:15:00|31.44|31.28|31.43|31.27|31.44|31.28|31.37|31.21|57
1651483200000|2022-05-02 09:20:00|31.44|31.28|31.32|31.16|31.45|31.29|31.32|31.16|46
1651483500000|2022-05-02 09:25:00|31.29|31.13|31.34|31.18|31.35|31.19|31.29|31.13|63
1651483800000|2022-05-02 09:30:00|31.32|31.16|31.24|31.08|31.34|31.18|31.24|31.08|109
1651484100000|2022-05-02 09:35:00|31.23|31.07|31.19|31.03|31.23|31.07|31.19|31.03|11
1651484400000|2022-05-02 09:40:00|31.21|31.05|31.19|31.03|31.21|31.05|31.19|31.03|8
1651484700000|2022-05-02 09:45:00|31.24|31.08|31.24|31.08|31.27|31.11|31.19|31.03|89
1651485000000|2022-05-02 09:50:00|31.22|31.06|31.19|31.03|31.22|31.06|31.19|31.03|9
1651485300000|2022-05-02 09:55:00|31.24|31.08|31.24|31.08|31.24|31.08|31.19|31.03|26
1651485600000|2022-05-02 10:00:00|31.27|31.11|31.27|31.11|31.32|31.16|31.27|31.11|15
1651485900000|2022-05-02 10:05:00|31.29|31.13|31.24|31.08|31.32|31.16|31.24|31.08|21
1651486200000|2022-05-02 10:10:00|31.22|31.06|31.16|31|31.24|31.08|31.16|31|60
1651486500000|2022-05-02 10:15:00|31.15|30.99|31.16|31|31.18|31.02|31.11|30.95|34
1651486800000|2022-05-02 10:20:00|31.18|31.02|31.15|30.99|31.19|31.03|31.14|30.98|24
1651487100000|2022-05-02 10:25:00|31.16|31|31.19|31.03|31.19|31.03|31.16|31|20
1651487400000|2022-05-02 10:30:00|31.21|31.05|31.14|30.98|31.21|31.05|31.14|30.98|62
1651487700000|2022-05-02 10:35:00|31.15|30.99|31.15|30.99|31.18|31.02|31.14|30.98|27
1651488000000|2022-05-02 10:40:00|31.14|30.98|31.19|31.03|31.24|31.08|31.14|30.98|27
1651488300000|2022-05-02 10:45:00|31.2|31.04|31.24|31.08|31.24|31.08|31.19|31.03|0
1651488600000|2022-05-02 10:50:00|31.2|31.04|31.19|31.03|31.24|31.08|31.19|31.03|43
1651488900000|2022-05-02 10:55:00|31.2|31.04|31.26|31.1|31.3|31.14|31.19|31.03|43
1651489200000|2022-05-02 11:00:00|31.25|31.09|31.26|31.1|31.26|31.1|31.21|31.05|14
1651489500000|2022-05-02 11:05:00|31.24|31.08|31.33|31.17|31.33|31.17|31.21|31.05|34
1651489800000|2022-05-02 11:10:00|31.34|31.18|31.36|31.2|31.36|31.2|31.31|31.15|33
1651490100000|2022-05-02 11:15:00|31.35|31.19|31.44|31.28|31.44|31.28|31.35|31.19|15
1651490400000|2022-05-02 11:20:00|31.45|31.29|31.44|31.28|31.49|31.33|31.39|31.23|19
1651490700000|2022-05-02 11:25:00|31.43|31.27|31.44|31.28|31.44|31.28|31.39|31.23|19
1651491000000|2022-05-02 11:30:00|31.47|31.31|31.52|31.36|31.53|31.37|31.47|31.31|38
1651491300000|2022-05-02 11:35:00|31.53|31.37|31.62|31.46|31.62|31.46|31.52|31.36|46
1651491600000|2022-05-02 11:40:00|31.63|31.47|31.62|31.46|31.64|31.48|31.62|31.46|86
1651491900000|2022-05-02 11:45:00|31.63|31.47|31.69|31.53|31.69|31.53|31.63|31.47|37
1651492200000|2022-05-02 11:50:00|31.67|31.51|31.77|31.61|31.79|31.63|31.64|31.48|55
1651492500000|2022-05-02 11:55:00|31.79|31.63|31.94|31.78|31.94|31.78|31.77|31.61|139
1651492800000|2022-05-02 12:00:00|31.93|31.77|31.87|31.71|31.99|31.83|31.87|31.71|166
1651493100000|2022-05-02 12:05:00|31.88|31.72|31.87|31.71|31.93|31.77|31.82|31.66|110
1651493400000|2022-05-02 12:10:00|31.89|31.73|31.92|31.76|31.94|31.78|31.82|31.66|141
1651493700000|2022-05-02 12:15:00|31.9|31.74|31.89|31.73|31.92|31.76|31.87|31.71|29
1651494000000|2022-05-02 12:20:00|31.87|31.71|31.82|31.66|31.88|31.72|31.82|31.66|83
1651494300000|2022-05-02 12:25:00|31.83|31.67|31.8|31.64|31.87|31.71|31.79|31.63|59
1651494600000|2022-05-02 12:30:00|31.79|31.63|31.78|31.62|31.79|31.63|31.69|31.53|144
1651494900000|2022-05-02 12:35:00|31.79|31.63|31.77|31.61|31.8|31.64|31.74|31.58|28
1651495200000|2022-05-02 12:40:00|31.74|31.58|31.77|31.61|31.82|31.66|31.73|31.57|31
1651495500000|2022-05-02 12:45:00|31.79|31.63|31.89|31.73|31.89|31.73|31.77|31.61|66
1651495800000|2022-05-02 12:50:00|31.94|31.78|31.77|31.61|31.94|31.78|31.77|31.61|81
1651496100000|2022-05-02 12:55:00|31.75|31.59|31.77|31.61|31.82|31.66|31.74|31.58|124
1651496400000|2022-05-02 13:00:00|31.75|31.59|31.67|31.51|31.77|31.61|31.67|31.51|127
1651496700000|2022-05-02 13:05:00|31.64|31.48|31.49|31.33|31.64|31.48|31.49|31.33|339
1651497000000|2022-05-02 13:10:00|31.48|31.32|31.4|31.24|31.49|31.33|31.39|31.23|270
1651497300000|2022-05-02 13:15:00|31.39|31.23|31.46|31.3|31.49|31.33|31.39|31.23|171
1651497600000|2022-05-02 13:20:00|31.45|31.29|31.49|31.33|31.49|31.33|31.44|31.28|165
1651497900000|2022-05-02 13:25:00|31.5|31.34|31.57|31.41|31.59|31.43|31.49|31.33|123
1651498200000|2022-05-02 13:30:00|31.55|31.39|31.67|31.51|31.73|31.57|31.25|31.09|961
1651498500000|2022-05-02 13:35:00|31.69|31.53|31.77|31.61|32.04|31.88|31.69|31.53|1092
1651498800000|2022-05-02 13:40:00|31.8|31.64|31.63|31.47|32.06|31.9|31.36|31.2|1088
1651499100000|2022-05-02 13:45:00|31.64|31.48|31.77|31.61|31.82|31.66|31.49|31.33|1110
1651499400000|2022-05-02 13:50:00|31.8|31.64|31.61|31.45|31.94|31.78|31.59|31.43|759
1651499700000|2022-05-02 13:55:00|31.64|31.48|31.74|31.58|31.74|31.58|31.56|31.4|720
1651500000000|2022-05-02 14:00:00|31.77|31.61|31.71|31.55|31.89|31.73|31.61|31.45|1068
1651500300000|2022-05-02 14:05:00|31.73|31.57|32.17|32.01|32.22|32.06|31.73|31.57|1038
1651500600000|2022-05-02 14:10:00|32.19|32.03|32.29|32.13|32.34|32.18|32.04|31.88|838
1651500900000|2022-05-02 14:15:00|32.32|32.16|32.1|31.94|32.44|32.28|32.04|31.88|1143
1651501200000|2022-05-02 14:20:00|32.12|31.96|31.84|31.68|32.17|32.01|31.79|31.63|1330
1651501500000|2022-05-02 14:25:00|31.87|31.71|31.76|31.6|31.89|31.73|31.64|31.48|1071
1651501800000|2022-05-02 14:30:00|31.79|31.63|31.48|31.32|31.79|31.63|31.39|31.23|569
1651502100000|2022-05-02 14:35:00|31.49|31.33|31.44|31.28|31.56|31.4|31.39|31.23|840
1651502400000|2022-05-02 14:40:00|31.43|31.27|31.51|31.35|31.56|31.4|31.26|31.1|594
1651502700000|2022-05-02 14:45:00|31.54|31.38|31.49|31.33|31.59|31.43|31.46|31.3|398
1651503000000|2022-05-02 14:50:00|31.48|31.32|31.64|31.48|31.64|31.48|31.46|31.3|487
1651503300000|2022-05-02 14:55:00|31.66|31.5|31.71|31.55|31.82|31.66|31.53|31.37|632
1651503600000|2022-05-02 15:00:00|31.74|31.58|32.07|31.91|32.07|31.91|31.69|31.53|592
1651503900000|2022-05-02 15:05:00|32.09|31.93|32.12|31.96|32.19|32.03|31.99|31.83|801
1651504200000|2022-05-02 15:10:00|32.17|32.01|32.04|31.88|32.2|32.04|32.02|31.86|466
1651504500000|2022-05-02 15:15:00|32.01|31.85|32.44|32.28|32.47|32.31|32.01|31.85|862
1651504800000|2022-05-02 15:20:00|32.47|32.31|32.32|32.16|32.49|32.33|32.29|32.13|505
1651505100000|2022-05-02 15:25:00|32.34|32.18|32.38|32.22|32.49|32.33|32.22|32.06|596
1651505400000|2022-05-02 15:30:00|32.37|32.21|32.39|32.23|32.59|32.43|32.31|32.15|659
1651505700000|2022-05-02 15:35:00|32.36|32.2|32.59|32.43|32.59|32.43|32.31|32.15|631
1651506000000|2022-05-02 15:40:00|32.6|32.44|32.62|32.46|32.77|32.61|32.42|32.26|743
1651506300000|2022-05-02 15:45:00|32.59|32.43|32.47|32.31|32.64|32.48|32.29|32.13|486
1651506600000|2022-05-02 15:50:00|32.5|32.34|32.46|32.3|32.59|32.43|32.37|32.21|562
1651506900000|2022-05-02 15:55:00|32.49|32.33|32.29|32.13|32.54|32.38|32.29|32.13|409
1651507200000|2022-05-02 16:00:00|32.34|32.18|32.5|32.34|32.59|32.43|32.16|32|756
1651507500000|2022-05-02 16:05:00|32.51|32.35|32.36|32.2|32.56|32.4|32.36|32.2|663
1651507800000|2022-05-02 16:10:00|32.39|32.23|32.34|32.18|32.51|32.35|32.31|32.15|559
1651508100000|2022-05-02 16:15:00|32.36|32.2|32.09|31.93|32.46|32.3|32.06|31.9|765
1651508400000|2022-05-02 16:20:00|32.07|31.91|32.01|31.85|32.09|31.93|31.87|31.71|689
1651508700000|2022-05-02 16:25:00|32.04|31.88|31.94|31.78|32.06|31.9|31.91|31.75|520
1651509000000|2022-05-02 16:30:00|31.96|31.8|31.71|31.55|31.99|31.83|31.71|31.55|585
1651509300000|2022-05-02 16:35:00|31.7|31.54|32.01|31.85|32.01|31.85|31.63|31.47|449
1651509600000|2022-05-02 16:40:00|31.99|31.83|32.06|31.9|32.09|31.93|31.86|31.7|345
1651509900000|2022-05-02 16:45:00|32.09|31.93|32.11|31.95|32.2|32.04|32|31.84|276
1651510200000|2022-05-02 16:50:00|32.12|31.96|32.24|32.08|32.24|32.08|32.06|31.9|252
1651510500000|2022-05-02 16:55:00|32.21|32.05|32.49|32.33|32.54|32.38|32.19|32.03|533
1651510800000|2022-05-02 17:00:00|32.54|32.38|32.61|32.45|32.7|32.54|32.46|32.3|305
1651511100000|2022-05-02 17:05:00|32.64|32.48|32.46|32.3|32.66|32.5|32.36|32.2|417
1651511400000|2022-05-02 17:10:00|32.47|32.31|32.29|32.13|32.51|32.35|32.29|32.13|262
1651511700000|2022-05-02 17:15:00|32.31|32.15|32.26|32.1|32.37|32.21|32.24|32.08|225
1651512000000|2022-05-02 17:20:00|32.29|32.13|32.39|32.23|32.39|32.23|32.27|32.11|231
1651512300000|2022-05-02 17:25:00|32.36|32.2|32.46|32.3|32.56|32.4|32.29|32.13|346
1651512600000|2022-05-02 17:30:00|32.47|32.31|32.54|32.38|32.54|32.38|32.23|32.07|423
1651512900000|2022-05-02 17:35:00|32.49|32.33|32.59|32.43|32.62|32.46|32.46|32.3|300
1651513200000|2022-05-02 17:40:00|32.55|32.39|32.59|32.43|32.59|32.43|32.41|32.25|253
1651513500000|2022-05-02 17:45:00|32.56|32.4|32.66|32.5|32.66|32.5|32.54|32.38|462
1651513800000|2022-05-02 17:50:00|32.61|32.45|32.66|32.5|32.7|32.54|32.61|32.45|260
1651514100000|2022-05-02 17:55:00|32.64|32.48|32.59|32.43|32.67|32.51|32.54|32.38|212
1651514400000|2022-05-02 18:00:00|32.6|32.44|32.39|32.23|32.69|32.53|32.39|32.23|439
1651514700000|2022-05-02 18:05:00|32.41|32.25|32.56|32.4|32.57|32.41|32.39|32.23|388
1651515000000|2022-05-02 18:10:00|32.59|32.43|32.95|32.79|32.96|32.8|32.56|32.4|536
1651515300000|2022-05-02 18:15:00|32.96|32.8|33.05|32.89|33.09|32.93|32.95|32.79|540
1651515600000|2022-05-02 18:20:00|33.06|32.9|32.96|32.8|33.09|32.93|32.86|32.7|494
1651515900000|2022-05-02 18:25:00|32.95|32.79|32.96|32.8|33.01|32.85|32.91|32.75|298
1651516200000|2022-05-02 18:30:00|32.97|32.81|32.79|32.63|33.01|32.85|32.77|32.61|348
1651516500000|2022-05-02 18:35:00|32.81|32.65|32.94|32.78|33.01|32.85|32.81|32.65|414
1651516800000|2022-05-02 18:40:00|32.95|32.79|33.06|32.9|33.11|32.95|32.84|32.68|618
1651517100000|2022-05-02 18:45:00|33.01|32.85|32.68|32.52|33.01|32.85|32.66|32.5|540
1651517400000|2022-05-02 18:50:00|32.67|32.51|32.46|32.3|32.76|32.6|32.41|32.25|596
1651517700000|2022-05-02 18:55:00|32.43|32.27|32.61|32.45|32.71|32.55|32.4|32.24|510
1651518000000|2022-05-02 19:00:00|32.63|32.47|32.36|32.2|32.68|32.52|32.28|32.12|849
1651518300000|2022-05-02 19:05:00|32.33|32.17|32.13|31.97|32.36|32.2|32.03|31.87|638
1651518600000|2022-05-02 19:10:00|32.11|31.95|31.83|31.67|32.12|31.96|31.82|31.66|994
1651518900000|2022-05-02 19:15:00|31.82|31.66|31.74|31.58|31.99|31.83|31.66|31.5|952
1651519200000|2022-05-02 19:20:00|31.73|31.57|31.43|31.27|31.74|31.58|31.43|31.27|648
1651519500000|2022-05-02 19:25:00|31.46|31.3|31.39|31.23|31.49|31.33|31.26|31.1|610
1651519800000|2022-05-02 19:30:00|31.42|31.26|31.13|30.97|31.43|31.27|31.13|30.97|901
1651520100000|2022-05-02 19:35:00|31.16|31|31.33|31.17|31.38|31.22|31.08|30.92|598
1651520400000|2022-05-02 19:40:00|31.32|31.16|31.39|31.23|31.41|31.25|31.13|30.97|511
1651520700000|2022-05-02 19:45:00|31.41|31.25|31.12|30.96|31.46|31.3|31.11|30.95|689
1651521000000|2022-05-02 19:50:00|31.13|30.97|31.06|30.9|31.16|31|30.88|30.72|1025
1651521300000|2022-05-02 19:55:00|31.08|30.92|30.96|30.8|31.11|30.95|30.83|30.67|2215
1651521600000|2022-05-02 20:00:00|30.98|30.82|31.06|30.9|31.13|30.97|30.93|30.77|1065
1651521900000|2022-05-02 20:05:00|31.01|30.85|30.91|30.75|31.03|30.87|30.87|30.71|512
1651522200000|2022-05-02 20:10:00|30.88|30.72|31.22|31.06|31.23|31.07|30.86|30.7|715
1651523400000|2022-05-02 20:30:00|30.93|30.77|30.98|30.82|30.98|30.82|30.93|30.77|72
1651523700000|2022-05-02 20:35:00|30.96|30.8|30.98|30.82|30.98|30.82|30.93|30.77|123
1651524000000|2022-05-02 20:40:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|13
1651524300000|2022-05-02 20:45:00|||||||||7
1651524600000|2022-05-02 20:50:00|31.02|30.86|31.02|30.86|31.03|30.87|30.98|30.82|13
1651524900000|2022-05-02 20:55:00|31.03|30.87|30.96|30.8|31.03|30.87|30.94|30.78|64
1651528800000|2022-05-02 22:00:00|30.78|30.62|31.04|30.88|31.07|30.91|30.78|30.62|69
1651529100000|2022-05-02 22:05:00|31.03|30.87|31.03|30.87|31.03|30.87|31.03|30.87|14
1651529400000|2022-05-02 22:10:00|31.02|30.86|31.01|30.85|31.03|30.87|30.99|30.83|4
1651529700000|2022-05-02 22:15:00|30.99|30.83|31.03|30.87|31.03|30.87|30.99|30.83|13
1651530000000|2022-05-02 22:20:00|31.02|30.86|31.03|30.87|31.03|30.87|30.98|30.82|3
1651530300000|2022-05-02 22:25:00|31.02|30.86|30.99|30.83|31.02|30.86|30.99|30.83|1
1651530600000|2022-05-02 22:30:00|30.98|30.82|31.03|30.87|31.07|30.91|30.96|30.8|9
1651530900000|2022-05-02 22:35:00|||||||||1
1651531200000|2022-05-02 22:40:00|||||||||2
1651531800000|2022-05-02 22:50:00|30.98|30.82|31.01|30.85|31.01|30.85|30.98|30.82|8
1651532100000|2022-05-02 22:55:00|31.02|30.86|31.03|30.87|31.04|30.88|31.02|30.86|8
1651532400000|2022-05-02 23:00:00|31.01|30.85|30.96|30.8|31.01|30.85|30.96|30.8|29
1651532700000|2022-05-02 23:05:00|30.99|30.83|30.96|30.8|30.99|30.83|30.96|30.8|4
1651533000000|2022-05-02 23:10:00|||||||||3
1651533300000|2022-05-02 23:15:00|||||||||1
1651533600000|2022-05-02 23:20:00|30.91|30.75|30.96|30.8|30.96|30.8|30.91|30.75|38
1651533900000|2022-05-02 23:25:00|30.94|30.78|30.93|30.77|30.96|30.8|30.91|30.75|40
1651534200000|2022-05-02 23:30:00|30.94|30.78|30.94|30.78|30.96|30.8|30.93|30.77|4
1651534500000|2022-05-02 23:35:00|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|0
1651534800000|2022-05-02 23:40:00|30.98|30.82|30.98|30.82|30.98|30.82|30.94|30.78|8
1651535100000|2022-05-02 23:45:00|||||||||2
1651535400000|2022-05-02 23:50:00|||||||||1
1651535700000|2022-05-02 23:55:00|30.93|30.77|30.93|30.77|30.94|30.78|30.93|30.77|2
1651536000000|2022-05-03 00:00:00|30.88|30.72|30.93|30.77|30.93|30.77|30.81|30.65|97
1651536300000|2022-05-03 00:05:00|30.91|30.75|30.83|30.67|30.91|30.75|30.83|30.67|13
1651536600000|2022-05-03 00:10:00|30.86|30.7|30.91|30.75|30.91|30.75|30.86|30.7|9
1651536900000|2022-05-03 00:15:00|30.89|30.73|30.91|30.75|30.91|30.75|30.86|30.7|7
1651537200000|2022-05-03 00:20:00|30.96|30.8|30.91|30.75|30.97|30.81|30.91|30.75|26
1651537500000|2022-05-03 00:25:00|30.93|30.77|30.91|30.75|30.96|30.8|30.89|30.73|9
1651537800000|2022-05-03 00:30:00|30.88|30.72|30.81|30.65|30.91|30.75|30.78|30.62|46
1651538100000|2022-05-03 00:35:00|30.82|30.66|30.78|30.62|30.82|30.66|30.73|30.57|14
1651538400000|2022-05-03 00:40:00|30.79|30.63|30.78|30.62|30.79|30.63|30.77|30.61|10
1651538700000|2022-05-03 00:45:00|30.76|30.6|30.73|30.57|30.76|30.6|30.71|30.55|45
1651539000000|2022-05-03 00:50:00|30.72|30.56|30.73|30.57|30.74|30.58|30.72|30.56|4
1651539300000|2022-05-03 00:55:00|30.74|30.58|30.76|30.6|30.78|30.62|30.73|30.57|5
1651539600000|2022-05-03 01:00:00|30.77|30.61|30.76|30.6|30.78|30.62|30.73|30.57|7
1651539900000|2022-05-03 01:05:00|30.73|30.57|30.78|30.62|30.78|30.62|30.73|30.57|7
1651540200000|2022-05-03 01:10:00|30.79|30.63|30.83|30.67|30.84|30.68|30.79|30.63|6
1651540500000|2022-05-03 01:15:00|30.82|30.66|30.91|30.75|30.91|30.75|30.82|30.66|36
1651540800000|2022-05-03 01:20:00|30.89|30.73|30.86|30.7|30.91|30.75|30.86|30.7|10
1651541100000|2022-05-03 01:25:00|30.87|30.71|30.88|30.72|30.91|30.75|30.86|30.7|19
1651541400000|2022-05-03 01:30:00|30.89|30.73|30.91|30.75|30.91|30.75|30.86|30.7|47
1651541700000|2022-05-03 01:35:00|30.89|30.73|30.91|30.75|30.91|30.75|30.88|30.72|2
1651542000000|2022-05-03 01:40:00|30.89|30.73|30.92|30.76|30.96|30.8|30.87|30.71|9
1651542300000|2022-05-03 01:45:00|30.91|30.75|30.82|30.66|30.91|30.75|30.78|30.62|6
1651542600000|2022-05-03 01:50:00|30.81|30.65|30.78|30.62|30.81|30.65|30.71|30.55|41
1651542900000|2022-05-03 01:55:00|30.77|30.61|30.73|30.57|30.78|30.62|30.73|30.57|5
1651543200000|2022-05-03 02:00:00|30.71|30.55|30.61|30.45|30.73|30.57|30.61|30.45|30
1651543500000|2022-05-03 02:05:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|20
1651543800000|2022-05-03 02:10:00|30.61|30.45|30.61|30.45|30.63|30.47|30.61|30.45|22
1651544100000|2022-05-03 02:15:00|30.56|30.4|30.57|30.41|30.61|30.45|30.56|30.4|16
1651544400000|2022-05-03 02:20:00|30.58|30.42|30.58|30.42|30.58|30.42|30.56|30.4|2
1651544700000|2022-05-03 02:25:00|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|31
1651545000000|2022-05-03 02:30:00|30.61|30.45|30.58|30.42|30.62|30.46|30.53|30.37|42
1651545300000|2022-05-03 02:35:00|30.59|30.43|30.62|30.46|30.63|30.47|30.58|30.42|17
1651545600000|2022-05-03 02:40:00|30.63|30.47|30.58|30.42|30.64|30.48|30.58|30.42|9
1651545900000|2022-05-03 02:45:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|2
1651546200000|2022-05-03 02:50:00|30.52|30.36|30.53|30.37|30.53|30.37|30.49|30.33|12
1651546500000|2022-05-03 02:55:00|30.52|30.36|30.53|30.37|30.58|30.42|30.52|30.36|5
1651546800000|2022-05-03 03:00:00|30.54|30.38|30.53|30.37|30.58|30.42|30.53|30.37|3
1651547100000|2022-05-03 03:05:00|30.56|30.4|30.58|30.42|30.58|30.42|30.53|30.37|7
1651547400000|2022-05-03 03:10:00|30.57|30.41|30.53|30.37|30.57|30.41|30.53|30.37|13
1651547700000|2022-05-03 03:15:00|30.54|30.38|30.58|30.42|30.58|30.42|30.53|30.37|7
1651548000000|2022-05-03 03:20:00|30.54|30.38|30.58|30.42|30.58|30.42|30.53|30.37|3
1651548300000|2022-05-03 03:25:00|30.61|30.45|30.61|30.45|30.62|30.46|30.58|30.42|16
1651548600000|2022-05-03 03:30:00|30.63|30.47|30.66|30.5|30.66|30.5|30.61|30.45|4
1651548900000|2022-05-03 03:35:00|30.62|30.46|30.61|30.45|30.66|30.5|30.61|30.45|5
1651549200000|2022-05-03 03:40:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|9
1651549500000|2022-05-03 03:45:00|30.63|30.47|30.66|30.5|30.66|30.5|30.63|30.47|3
1651549800000|2022-05-03 03:50:00|||||||||1
1651550100000|2022-05-03 03:55:00|30.68|30.52|30.66|30.5|30.71|30.55|30.66|30.5|3
1651550400000|2022-05-03 04:00:00|30.67|30.51|30.71|30.55|30.71|30.55|30.67|30.51|4
1651550700000|2022-05-03 04:05:00|30.69|30.53|30.66|30.5|30.71|30.55|30.63|30.47|17
1651551000000|2022-05-03 04:10:00|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|0
1651551300000|2022-05-03 04:15:00|30.63|30.47|30.66|30.5|30.66|30.5|30.61|30.45|4
1651552200000|2022-05-03 04:30:00|30.68|30.52|30.61|30.45|30.71|30.55|30.61|30.45|26
1651552800000|2022-05-03 04:40:00|30.64|30.48|30.61|30.45|30.66|30.5|30.61|30.45|9
1651553100000|2022-05-03 04:45:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|14
1651553400000|2022-05-03 04:50:00|30.61|30.45|30.66|30.5|30.66|30.5|30.61|30.45|12
1651553700000|2022-05-03 04:55:00|30.67|30.51|30.66|30.5|30.71|30.55|30.66|30.5|5
1651554000000|2022-05-03 05:00:00|30.69|30.53|30.67|30.51|30.71|30.55|30.66|30.5|7
1651554300000|2022-05-03 05:05:00|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|5
1651554600000|2022-05-03 05:10:00|30.63|30.47|30.58|30.42|30.66|30.5|30.58|30.42|16
1651554900000|2022-05-03 05:15:00|30.56|30.4|30.58|30.42|30.61|30.45|30.53|30.37|11
1651555200000|2022-05-03 05:20:00|30.59|30.43|30.58|30.42|30.59|30.43|30.58|30.42|5
1651555500000|2022-05-03 05:25:00|30.61|30.45|30.58|30.42|30.61|30.45|30.58|30.42|1
1651555800000|2022-05-03 05:30:00|30.59|30.43|30.58|30.42|30.63|30.47|30.58|30.42|3
1651556100000|2022-05-03 05:35:00|30.61|30.45|30.58|30.42|30.61|30.45|30.58|30.42|6
1651556400000|2022-05-03 05:40:00|30.59|30.43|30.61|30.45|30.61|30.45|30.58|30.42|4
1651556700000|2022-05-03 05:45:00|30.63|30.47|30.66|30.5|30.69|30.53|30.61|30.45|14
1651557000000|2022-05-03 05:50:00|30.63|30.47|30.63|30.47|30.64|30.48|30.61|30.45|5
1651557300000|2022-05-03 05:55:00|30.62|30.46|30.63|30.47|30.66|30.5|30.62|30.46|2
1651557600000|2022-05-03 06:00:00|30.64|30.48|30.73|30.57|30.73|30.57|30.63|30.47|7
1651557900000|2022-05-03 06:05:00|30.76|30.6|30.78|30.62|30.79|30.63|30.71|30.55|16
1651558200000|2022-05-03 06:10:00|30.77|30.61|30.78|30.62|30.82|30.66|30.76|30.6|26
1651558500000|2022-05-03 06:15:00|30.77|30.61|30.73|30.57|30.77|30.61|30.71|30.55|32
1651558800000|2022-05-03 06:20:00|30.72|30.56|30.73|30.57|30.77|30.61|30.71|30.55|19
1651559100000|2022-05-03 06:25:00|30.71|30.55|30.72|30.56|30.76|30.6|30.71|30.55|8
1651559400000|2022-05-03 06:30:00|30.73|30.57|30.71|30.55|30.78|30.62|30.71|30.55|17
1651559700000|2022-05-03 06:35:00|30.72|30.56|30.71|30.55|30.74|30.58|30.71|30.55|11
1651560000000|2022-05-03 06:40:00|30.72|30.56|30.71|30.55|30.72|30.56|30.66|30.5|5
1651560300000|2022-05-03 06:45:00|30.73|30.57|30.73|30.57|30.76|30.6|30.71|30.55|8
1651560600000|2022-05-03 06:50:00|30.72|30.56|30.76|30.6|30.76|30.6|30.71|30.55|6
1651560900000|2022-05-03 06:55:00|30.78|30.62|30.76|30.6|30.81|30.65|30.76|30.6|43
1651561200000|2022-05-03 07:00:00|30.77|30.61|30.96|30.8|30.96|30.8|30.76|30.6|51
1651561500000|2022-05-03 07:05:00|30.92|30.76|30.71|30.55|31.01|30.85|30.71|30.55|148
1651561800000|2022-05-03 07:10:00|30.68|30.52|30.71|30.55|30.83|30.67|30.66|30.5|115
1651562100000|2022-05-03 07:15:00|30.72|30.56|30.79|30.63|30.83|30.67|30.71|30.55|67
1651562400000|2022-05-03 07:20:00|30.81|30.65|30.77|30.61|30.83|30.67|30.73|30.57|75
1651562700000|2022-05-03 07:25:00|30.76|30.6|30.72|30.56|30.83|30.67|30.71|30.55|50
1651563000000|2022-05-03 07:30:00|30.73|30.57|30.72|30.56|30.79|30.63|30.71|30.55|44
1651563300000|2022-05-03 07:35:00|30.71|30.55|30.76|30.6|30.77|30.61|30.69|30.53|59
1651563600000|2022-05-03 07:40:00|30.78|30.62|30.77|30.61|30.78|30.62|30.69|30.53|60
1651563900000|2022-05-03 07:45:00|30.78|30.62|30.83|30.67|30.88|30.72|30.76|30.6|36
1651564200000|2022-05-03 07:50:00|30.81|30.65|30.66|30.5|30.81|30.65|30.63|30.47|22
1651564500000|2022-05-03 07:55:00|30.68|30.52|30.71|30.55|30.73|30.57|30.68|30.52|11
1651564800000|2022-05-03 08:00:00|30.66|30.5|30.63|30.47|30.71|30.55|30.58|30.42|54
1651565100000|2022-05-03 08:05:00|30.62|30.46|30.58|30.42|30.63|30.47|30.53|30.37|27
1651565400000|2022-05-03 08:10:00|30.59|30.43|30.63|30.47|30.66|30.5|30.58|30.42|31
1651565700000|2022-05-03 08:15:00|30.62|30.46|30.71|30.55|30.72|30.56|30.58|30.42|93
1651566000000|2022-05-03 08:20:00|30.68|30.52|30.69|30.53|30.69|30.53|30.66|30.5|26
1651566300000|2022-05-03 08:25:00|30.71|30.55|30.77|30.61|30.78|30.62|30.67|30.51|23
1651566600000|2022-05-03 08:30:00|30.76|30.6|30.78|30.62|30.82|30.66|30.76|30.6|15
1651566900000|2022-05-03 08:35:00|30.76|30.6|30.78|30.62|30.82|30.66|30.76|30.6|9
1651567200000|2022-05-03 08:40:00|30.77|30.61|30.83|30.67|30.88|30.72|30.76|30.6|22
1651567500000|2022-05-03 08:45:00|30.84|30.68|30.88|30.72|30.91|30.75|30.83|30.67|17
1651567800000|2022-05-03 08:50:00|30.84|30.68|30.84|30.68|30.88|30.72|30.83|30.67|20
1651568100000|2022-05-03 08:55:00|30.86|30.7|30.83|30.67|30.88|30.72|30.81|30.65|3
1651568400000|2022-05-03 09:00:00|30.86|30.7|30.88|30.72|30.91|30.75|30.83|30.67|10
1651568700000|2022-05-03 09:05:00|30.89|30.73|30.88|30.72|30.96|30.8|30.88|30.72|32
1651569000000|2022-05-03 09:10:00|30.89|30.73|30.88|30.72|30.93|30.77|30.84|30.68|10
1651569300000|2022-05-03 09:15:00|30.87|30.71|30.88|30.72|30.88|30.72|30.83|30.67|6
1651569600000|2022-05-03 09:20:00|30.87|30.71|30.87|30.71|30.91|30.75|30.84|30.68|11
1651569900000|2022-05-03 09:25:00|30.88|30.72|30.91|30.75|30.96|30.8|30.86|30.7|52
1651570200000|2022-05-03 09:30:00|30.92|30.76|30.91|30.75|30.96|30.8|30.88|30.72|35
1651570500000|2022-05-03 09:35:00|30.89|30.73|30.91|30.75|30.94|30.78|30.88|30.72|9
1651570800000|2022-05-03 09:40:00|30.89|30.73|30.88|30.72|30.91|30.75|30.87|30.71|5
1651571100000|2022-05-03 09:45:00|30.87|30.71|30.83|30.67|30.88|30.72|30.83|30.67|10
1651571400000|2022-05-03 09:50:00|30.88|30.72|30.87|30.71|30.88|30.72|30.83|30.67|11
1651571700000|2022-05-03 09:55:00|30.88|30.72|30.88|30.72|30.89|30.73|30.83|30.67|11
1651572000000|2022-05-03 10:00:00|30.91|30.75|30.88|30.72|30.91|30.75|30.86|30.7|16
1651572300000|2022-05-03 10:05:00|30.89|30.73|30.91|30.75|30.93|30.77|30.88|30.72|13
1651572600000|2022-05-03 10:10:00|30.89|30.73|30.91|30.75|30.96|30.8|30.88|30.72|26
1651572900000|2022-05-03 10:15:00|30.89|30.73|30.96|30.8|30.96|30.8|30.88|30.72|3
1651573200000|2022-05-03 10:20:00|30.97|30.81|31.01|30.85|31.03|30.87|30.96|30.8|29
1651573500000|2022-05-03 10:25:00|31.02|30.86|31.08|30.92|31.13|30.97|31.02|30.86|39
1651573800000|2022-05-03 10:30:00|31.09|30.93|31.13|30.97|31.2|31.04|31.08|30.92|48
1651574100000|2022-05-03 10:35:00|31.14|30.98|31.13|30.97|31.18|31.02|31.08|30.92|37
1651574400000|2022-05-03 10:40:00|31.15|30.99|31.29|31.13|31.3|31.14|31.13|30.97|80
1651574700000|2022-05-03 10:45:00|31.28|31.12|31.28|31.12|31.33|31.17|31.25|31.09|42
1651575000000|2022-05-03 10:50:00|31.29|31.13|31.25|31.09|31.33|31.17|31.25|31.09|10
1651575300000|2022-05-03 10:55:00|31.24|31.08|31.25|31.09|31.25|31.09|31.23|31.07|11
1651575600000|2022-05-03 11:00:00|31.28|31.12|31.28|31.12|31.3|31.14|31.25|31.09|38
1651575900000|2022-05-03 11:05:00|31.27|31.11|31.29|31.13|31.33|31.17|31.27|31.11|9
1651576200000|2022-05-03 11:10:00|31.28|31.12|31.28|31.12|31.33|31.17|31.25|31.09|33
1651576500000|2022-05-03 11:15:00|31.27|31.11|31.3|31.14|31.3|31.14|31.25|31.09|11
1651576800000|2022-05-03 11:20:00|31.32|31.16|31.28|31.12|31.33|31.17|31.28|31.12|19
1651577100000|2022-05-03 11:25:00|31.29|31.13|31.15|30.99|31.3|31.14|31.15|30.99|56
1651577400000|2022-05-03 11:30:00|31.13|30.97|31.15|30.99|31.18|31.02|31.08|30.92|64
1651577700000|2022-05-03 11:35:00|31.17|31.01|31.15|30.99|31.17|31.01|31.14|30.98|6
1651578000000|2022-05-03 11:40:00|31.14|30.98|31.08|30.92|31.15|30.99|31.03|30.87|84
1651578300000|2022-05-03 11:45:00|31.1|30.94|31.01|30.85|31.1|30.94|31.01|30.85|61
1651578600000|2022-05-03 11:50:00|31.02|30.86|30.98|30.82|31.03|30.87|30.98|30.82|10
1651578900000|2022-05-03 11:55:00|30.99|30.83|30.88|30.72|30.99|30.83|30.86|30.7|188
1651579200000|2022-05-03 12:00:00|30.89|30.73|30.78|30.62|30.91|30.75|30.78|30.62|40
1651579500000|2022-05-03 12:05:00|30.79|30.63|30.78|30.62|30.83|30.67|30.73|30.57|88
1651579800000|2022-05-03 12:10:00|30.73|30.57|30.73|30.57|30.76|30.6|30.73|30.57|32
1651580100000|2022-05-03 12:15:00|30.71|30.55|30.71|30.55|30.73|30.57|30.68|30.52|125
1651580400000|2022-05-03 12:20:00|30.68|30.52|30.78|30.62|30.78|30.62|30.68|30.52|34
1651580700000|2022-05-03 12:25:00|30.76|30.6|30.73|30.57|30.78|30.62|30.71|30.55|53
1651581000000|2022-05-03 12:30:00|30.71|30.55|30.71|30.55|30.78|30.62|30.66|30.5|71
1651581300000|2022-05-03 12:35:00|30.69|30.53|30.66|30.5|30.71|30.55|30.66|30.5|83
1651581600000|2022-05-03 12:40:00|30.62|30.46|30.58|30.42|30.62|30.46|30.58|30.42|70
1651581900000|2022-05-03 12:45:00|30.6|30.44|30.56|30.4|30.61|30.45|30.53|30.37|111
1651582200000|2022-05-03 12:50:00|30.57|30.41|30.57|30.41|30.65|30.49|30.56|30.4|44
1651582500000|2022-05-03 12:55:00|30.58|30.42|30.58|30.42|30.58|30.42|30.51|30.35|188
1651582800000|2022-05-03 13:00:00|30.6|30.44|30.58|30.42|30.63|30.47|30.56|30.4|116
1651583100000|2022-05-03 13:05:00|30.53|30.37|30.61|30.45|30.63|30.47|30.53|30.37|88
1651583400000|2022-05-03 13:10:00|30.62|30.46|30.66|30.5|30.66|30.5|30.61|30.45|77
1651583700000|2022-05-03 13:15:00|30.67|30.51|30.63|30.47|30.71|30.55|30.61|30.45|92
1651584000000|2022-05-03 13:20:00|30.62|30.46|30.53|30.37|30.63|30.47|30.53|30.37|237
1651584300000|2022-05-03 13:25:00|30.55|30.39|30.58|30.42|30.66|30.5|30.53|30.37|144
1651584600000|2022-05-03 13:30:00|30.53|30.37|30.56|30.4|30.78|30.62|30.46|30.3|1040
1651584900000|2022-05-03 13:35:00|30.51|30.35|30.76|30.6|30.81|30.65|30.46|30.3|974
1651585200000|2022-05-03 13:40:00|30.73|30.57|30.68|30.52|30.76|30.6|30.51|30.35|675
1651585500000|2022-05-03 13:45:00|30.71|30.55|30.74|30.58|30.86|30.7|30.66|30.5|745
1651585800000|2022-05-03 13:50:00|30.73|30.57|30.43|30.27|30.78|30.62|30.38|30.22|932
1651586100000|2022-05-03 13:55:00|30.41|30.25|30.28|30.12|30.53|30.37|30.26|30.1|764
1651586400000|2022-05-03 14:00:00|30.26|30.1|30.13|29.97|30.27|30.11|30.13|29.97|992
1651586700000|2022-05-03 14:05:00|30.15|29.99|30.33|30.17|30.38|30.22|30.08|29.92|887
1651587000000|2022-05-03 14:10:00|30.34|30.18|30.16|30|30.38|30.22|30.11|29.95|877
1651587300000|2022-05-03 14:15:00|30.14|29.98|30.11|29.95|30.33|30.17|30.07|29.91|718
1651587600000|2022-05-03 14:20:00|30.12|29.96|30.11|29.95|30.21|30.05|30.01|29.85|678
1651587900000|2022-05-03 14:25:00|30.08|29.92|29.98|29.82|30.16|30|29.93|29.77|798
1651588200000|2022-05-03 14:30:00|29.96|29.8|29.86|29.7|30.03|29.87|29.84|29.68|620
1651588500000|2022-05-03 14:35:00|29.81|29.65|30.01|29.85|30.06|29.9|29.81|29.65|516
1651588800000|2022-05-03 14:40:00|30|29.84|30.23|30.07|30.23|30.07|29.98|29.82|502
1651589100000|2022-05-03 14:45:00|30.21|30.05|30.33|30.17|30.38|30.22|30.18|30.02|419
1651589400000|2022-05-03 14:50:00|30.32|30.16|30.21|30.05|30.38|30.22|30.13|29.97|320
1651589700000|2022-05-03 14:55:00|30.19|30.03|30.08|29.92|30.21|30.05|30.03|29.87|392
1651590000000|2022-05-03 15:00:00|30.09|29.93|29.93|29.77|30.18|30.02|29.93|29.77|480
1651590300000|2022-05-03 15:05:00|29.92|29.76|29.82|29.66|29.96|29.8|29.78|29.62|545
1651590600000|2022-05-03 15:10:00|29.8|29.64|29.81|29.65|29.91|29.75|29.78|29.62|496
1651590900000|2022-05-03 15:15:00|29.78|29.62|29.86|29.7|29.92|29.76|29.73|29.57|513
1651591200000|2022-05-03 15:20:00|29.83|29.67|29.73|29.57|29.86|29.7|29.73|29.57|369
1651591500000|2022-05-03 15:25:00|29.76|29.6|29.81|29.65|29.83|29.67|29.73|29.57|378
1651591800000|2022-05-03 15:30:00|29.76|29.6|29.61|29.45|29.76|29.6|29.58|29.42|715
1651592100000|2022-05-03 15:35:00|29.64|29.48|29.81|29.65|29.82|29.66|29.64|29.48|629
1651592400000|2022-05-03 15:40:00|29.78|29.62|29.81|29.65|29.86|29.7|29.68|29.52|436
1651592700000|2022-05-03 15:45:00|29.82|29.66|29.83|29.67|29.91|29.75|29.81|29.65|166
1651593000000|2022-05-03 15:50:00|29.81|29.65|29.81|29.65|29.91|29.75|29.76|29.6|252
1651593300000|2022-05-03 15:55:00|29.85|29.69|29.73|29.57|29.86|29.7|29.72|29.56|219
1651593600000|2022-05-03 16:00:00|29.71|29.55|29.68|29.52|29.76|29.6|29.61|29.45|166
1651593900000|2022-05-03 16:05:00|29.7|29.54|30.08|29.92|30.16|30|29.68|29.52|338
1651594200000|2022-05-03 16:10:00|30.09|29.93|29.86|29.7|30.09|29.93|29.86|29.7|360
1651594500000|2022-05-03 16:15:00|29.83|29.67|29.82|29.66|29.91|29.75|29.78|29.62|471
1651594800000|2022-05-03 16:20:00|29.81|29.65|29.71|29.55|29.82|29.66|29.63|29.47|380
1651595100000|2022-05-03 16:25:00|29.76|29.6|29.83|29.67|29.84|29.68|29.68|29.52|395
1651595400000|2022-05-03 16:30:00|29.86|29.7|29.88|29.72|29.98|29.82|29.82|29.66|301
1651595700000|2022-05-03 16:35:00|29.87|29.71|29.86|29.7|29.93|29.77|29.78|29.62|349
1651596000000|2022-05-03 16:40:00|29.88|29.72|29.88|29.72|29.91|29.75|29.81|29.65|254
1651596300000|2022-05-03 16:45:00|29.89|29.73|29.88|29.72|29.98|29.82|29.76|29.6|218
1651596600000|2022-05-03 16:50:00|29.92|29.76|29.93|29.77|29.96|29.8|29.81|29.65|190
1651596900000|2022-05-03 16:55:00|29.94|29.78|29.93|29.77|30.06|29.9|29.88|29.72|177
1651597200000|2022-05-03 17:00:00|29.88|29.72|29.91|29.75|29.93|29.77|29.73|29.57|644
1651597500000|2022-05-03 17:05:00|29.86|29.7|29.83|29.67|29.96|29.8|29.78|29.62|124
1651597800000|2022-05-03 17:10:00|29.81|29.65|29.71|29.55|29.83|29.67|29.67|29.51|220
1651598100000|2022-05-03 17:15:00|29.67|29.51|29.63|29.47|29.68|29.52|29.58|29.42|238
1651598400000|2022-05-03 17:20:00|29.62|29.46|29.63|29.47|29.71|29.55|29.53|29.37|242
1651598700000|2022-05-03 17:25:00|29.65|29.49|29.58|29.42|29.68|29.52|29.56|29.4|378
1651599000000|2022-05-03 17:30:00|29.56|29.4|29.51|29.35|29.61|29.45|29.51|29.35|352
1651599300000|2022-05-03 17:35:00|29.53|29.37|29.48|29.32|29.53|29.37|29.44|29.28|506
1651599600000|2022-05-03 17:40:00|29.46|29.3|29.49|29.33|29.56|29.4|29.45|29.29|203
1651599900000|2022-05-03 17:45:00|29.51|29.35|29.56|29.4|29.61|29.45|29.49|29.33|154
1651600200000|2022-05-03 17:50:00|29.57|29.41|29.66|29.5|29.73|29.57|29.56|29.4|195
1651600500000|2022-05-03 17:55:00|29.68|29.52|29.68|29.52|29.73|29.57|29.61|29.45|135
1651600800000|2022-05-03 18:00:00|29.7|29.54|29.81|29.65|29.83|29.67|29.68|29.52|345
1651601100000|2022-05-03 18:05:00|29.82|29.66|29.81|29.65|29.88|29.72|29.81|29.65|241
1651601400000|2022-05-03 18:10:00|29.82|29.66|29.98|29.82|30.03|29.87|29.82|29.66|350
1651601700000|2022-05-03 18:15:00|30.03|29.87|30.08|29.92|30.11|29.95|30.02|29.86|257
1651602000000|2022-05-03 18:20:00|30.11|29.95|30.08|29.92|30.16|30|30.03|29.87|238
1651602300000|2022-05-03 18:25:00|30.13|29.97|30.21|30.05|30.21|30.05|30.08|29.92|270
1651602600000|2022-05-03 18:30:00|30.19|30.03|30|29.84|30.21|30.05|29.98|29.82|330
1651602900000|2022-05-03 18:35:00|29.98|29.82|30.03|29.87|30.06|29.9|29.81|29.65|624
1651603200000|2022-05-03 18:40:00|30.05|29.89|29.91|29.75|30.26|30.1|29.83|29.67|789
1651603500000|2022-05-03 18:45:00|29.9|29.74|29.78|29.62|30.03|29.87|29.76|29.6|1742
1651603800000|2022-05-03 18:50:00|29.8|29.64|29.71|29.55|29.87|29.71|29.66|29.5|327
1651604100000|2022-05-03 18:55:00|29.72|29.56|29.61|29.45|29.78|29.62|29.56|29.4|300
1651604400000|2022-05-03 19:00:00|29.6|29.44|29.63|29.47|29.68|29.52|29.56|29.4|339
1651604700000|2022-05-03 19:05:00|29.66|29.5|29.44|29.28|29.66|29.5|29.44|29.28|456
1651605000000|2022-05-03 19:10:00|29.46|29.3|29.44|29.28|29.51|29.35|29.39|29.23|489
1651605300000|2022-05-03 19:15:00|29.42|29.26|29.56|29.4|29.59|29.43|29.39|29.23|491
1651605600000|2022-05-03 19:20:00|29.54|29.38|29.64|29.48|29.76|29.6|29.44|29.28|569
1651605900000|2022-05-03 19:25:00|29.66|29.5|29.61|29.45|29.76|29.6|29.56|29.4|579
1651606200000|2022-05-03 19:30:00|29.6|29.44|29.44|29.28|29.67|29.51|29.44|29.28|558
1651606500000|2022-05-03 19:35:00|29.41|29.25|29.51|29.35|29.61|29.45|29.39|29.23|919
1651606800000|2022-05-03 19:40:00|29.56|29.4|29.56|29.4|29.71|29.55|29.56|29.4|672
1651607100000|2022-05-03 19:45:00|29.59|29.43|29.51|29.35|29.69|29.53|29.41|29.25|544
1651607400000|2022-05-03 19:50:00|29.54|29.38|29.34|29.18|29.61|29.45|29.26|29.1|1134
1651607700000|2022-05-03 19:55:00|29.31|29.15|29.19|29.03|29.34|29.18|29.09|28.93|3847
1651608000000|2022-05-03 20:00:00|29.22|29.06|29.07|28.91|29.22|29.06|29.07|28.91|1667
1651608300000|2022-05-03 20:05:00|29.04|28.88|29.02|28.86|29.04|28.88|28.99|28.83|479
1651608600000|2022-05-03 20:10:00|28.99|28.83|29.04|28.88|29.04|28.88|28.92|28.76|875
1651609800000|2022-05-03 20:30:00|29.14|28.98|29.14|28.98|29.14|28.98|29.14|28.98|30
1651610100000|2022-05-03 20:35:00|29.12|28.96|29.15|28.99|29.15|28.99|29.11|28.95|30
1651610400000|2022-05-03 20:40:00|||||||||13
1651610700000|2022-05-03 20:45:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|80
1651611000000|2022-05-03 20:50:00|||||||||37
1651611300000|2022-05-03 20:55:00|29.13|28.97|29.1|28.94|29.15|28.99|29.1|28.94|36
1651615200000|2022-05-03 22:00:00|29.12|28.96|29.12|28.96|29.12|28.96|29.07|28.91|47
1651615500000|2022-05-03 22:05:00|29.11|28.95|29.1|28.94|29.12|28.96|29.07|28.91|8
1651615800000|2022-05-03 22:10:00|29.08|28.92|29.08|28.92|29.1|28.94|29.07|28.91|15
1651616100000|2022-05-03 22:15:00|29.1|28.94|29.08|28.92|29.1|28.94|29.07|28.91|6
1651616400000|2022-05-03 22:20:00|29.1|28.94|29.07|28.91|29.1|28.94|29.06|28.9|1
1651616700000|2022-05-03 22:25:00|29.06|28.9|29.07|28.91|29.07|28.91|29.02|28.86|8
1651617000000|2022-05-03 22:30:00|29.06|28.9|29.06|28.9|29.07|28.91|29.06|28.9|0
1651617300000|2022-05-03 22:35:00|29.05|28.89|29.06|28.9|29.06|28.9|29.05|28.89|0
1651617600000|2022-05-03 22:40:00|29.05|28.89|29.07|28.91|29.07|28.91|29.02|28.86|7
1651617900000|2022-05-03 22:45:00|29.06|28.9|29.06|28.9|29.07|28.91|29.05|28.89|2
1651618500000|2022-05-03 22:55:00|29.05|28.89|29.05|28.89|29.05|28.89|29.03|28.87|14
1651618800000|2022-05-03 23:00:00|29.02|28.86|29.02|28.86|29.02|28.86|29.01|28.85|15
1651619100000|2022-05-03 23:05:00|29.01|28.85|29.02|28.86|29.02|28.86|29|28.84|14
1651619400000|2022-05-03 23:10:00|29|28.84|28.97|28.81|29|28.84|28.97|28.81|14
1651619700000|2022-05-03 23:15:00|28.96|28.8|28.97|28.81|28.97|28.81|28.96|28.8|2
1651620000000|2022-05-03 23:20:00|28.96|28.8|28.97|28.81|28.97|28.81|28.96|28.8|52
1651620600000|2022-05-03 23:30:00|28.96|28.8|28.97|28.81|28.97|28.81|28.95|28.79|3
1651620900000|2022-05-03 23:35:00|||||||||2
1651621500000|2022-05-03 23:45:00|28.96|28.8|28.92|28.76|28.97|28.81|28.92|28.76|4
1651621800000|2022-05-03 23:50:00|||||||||39
1651622100000|2022-05-03 23:55:00|28.97|28.81|28.92|28.76|28.97|28.81|28.92|28.76|4
1651622400000|2022-05-04 00:00:00|||||||||1
1651623000000|2022-05-04 00:10:00|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|8
1651623600000|2022-05-04 00:20:00|||||||||24
1651624800000|2022-05-04 00:40:00|28.91|28.75|28.92|28.76|28.92|28.76|28.87|28.71|9
1651625100000|2022-05-04 00:45:00|28.91|28.75|28.92|28.76|28.92|28.76|28.89|28.73|3
1651625700000|2022-05-04 00:55:00|||||||||1
1651626000000|2022-05-04 01:00:00|28.91|28.75|28.9|28.74|28.92|28.76|28.87|28.71|11
1651626300000|2022-05-04 01:05:00|28.91|28.75|28.92|28.76|28.92|28.76|28.87|28.71|1
1651626600000|2022-05-04 01:10:00|28.93|28.77|28.9|28.74|28.93|28.77|28.89|28.73|1
1651626900000|2022-05-04 01:15:00|28.91|28.75|28.9|28.74|28.93|28.77|28.88|28.72|6
1651627200000|2022-05-04 01:20:00|28.89|28.73|28.88|28.72|28.9|28.74|28.88|28.72|0
1651627500000|2022-05-04 01:25:00|||||||||1
1651627800000|2022-05-04 01:30:00|28.85|28.69|28.85|28.69|28.88|28.72|28.83|28.67|36
1651628100000|2022-05-04 01:35:00|28.83|28.67|28.84|28.68|28.85|28.69|28.83|28.67|0
1651628400000|2022-05-04 01:40:00|28.83|28.67|28.83|28.67|28.84|28.68|28.83|28.67|0
1651628700000|2022-05-04 01:45:00|28.85|28.69|28.85|28.69|28.85|28.69|28.83|28.67|0
1651629000000|2022-05-04 01:50:00|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|49
1651629300000|2022-05-04 01:55:00|||||||||1
1651629600000|2022-05-04 02:00:00|28.84|28.68|28.83|28.67|28.84|28.68|28.8|28.64|15
1651629900000|2022-05-04 02:05:00|28.84|28.68|28.83|28.67|28.84|28.68|28.8|28.64|4
1651630200000|2022-05-04 02:10:00|28.84|28.68|28.83|28.67|28.84|28.68|28.8|28.64|6
1651630500000|2022-05-04 02:15:00|28.85|28.69|28.8|28.64|28.85|28.69|28.8|28.64|0
1651630800000|2022-05-04 02:20:00|28.81|28.65|28.85|28.69|28.85|28.69|28.81|28.65|6
1651631100000|2022-05-04 02:25:00|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|2
1651631400000|2022-05-04 02:30:00|28.88|28.72|28.85|28.69|28.88|28.72|28.85|28.69|36
1651631700000|2022-05-04 02:35:00|||||||||20
1651632000000|2022-05-04 02:40:00|28.88|28.72|28.9|28.74|28.93|28.77|28.88|28.72|21
1651632300000|2022-05-04 02:45:00|28.91|28.75|28.93|28.77|28.93|28.77|28.9|28.74|2
1651632600000|2022-05-04 02:50:00|||||||||10
1651632900000|2022-05-04 02:55:00|||||||||1
1651633200000|2022-05-04 03:00:00|28.91|28.75|28.93|28.77|28.93|28.77|28.9|28.74|2
1651633500000|2022-05-04 03:05:00|28.91|28.75|28.93|28.77|28.93|28.77|28.9|28.74|0
1651634700000|2022-05-04 03:25:00|28.9|28.74|28.93|28.77|28.93|28.77|28.88|28.72|42
1651635000000|2022-05-04 03:30:00|28.95|28.79|28.98|28.82|28.98|28.82|28.95|28.79|5
1651635300000|2022-05-04 03:35:00|||||||||1
1651635600000|2022-05-04 03:40:00|29|28.84|28.98|28.82|29|28.84|28.98|28.82|13
1651636200000|2022-05-04 03:50:00|||||||||1
1651636500000|2022-05-04 03:55:00|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|0
1651636800000|2022-05-04 04:00:00|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|10
1651637400000|2022-05-04 04:10:00|28.92|28.76|28.93|28.77|28.93|28.77|28.9|28.74|4
1651637700000|2022-05-04 04:15:00|28.92|28.76|28.88|28.72|28.93|28.77|28.88|28.72|0
1651638300000|2022-05-04 04:25:00|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|1
1651638600000|2022-05-04 04:30:00|28.9|28.74|28.84|28.68|28.9|28.74|28.83|28.67|13
1651638900000|2022-05-04 04:35:00|28.83|28.67|28.83|28.67|28.85|28.69|28.83|28.67|2
1651639200000|2022-05-04 04:40:00|28.85|28.69|28.85|28.69|28.85|28.69|28.84|28.68|0
1651639500000|2022-05-04 04:45:00|28.83|28.67|28.85|28.69|28.85|28.69|28.83|28.67|12
1651639800000|2022-05-04 04:50:00|28.88|28.72|28.88|28.72|28.89|28.73|28.88|28.72|3
1651640100000|2022-05-04 04:55:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|6
1651640400000|2022-05-04 05:00:00|28.9|28.74|28.88|28.72|28.93|28.77|28.88|28.72|17
1651640700000|2022-05-04 05:05:00|28.87|28.71|28.86|28.7|28.87|28.71|28.86|28.7|13
1651641000000|2022-05-04 05:10:00|28.87|28.71|28.87|28.71|28.88|28.72|28.83|28.67|6
1651641300000|2022-05-04 05:15:00|28.86|28.7|28.89|28.73|28.93|28.77|28.86|28.7|5
1651641600000|2022-05-04 05:20:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|2
1651641900000|2022-05-04 05:25:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1651642200000|2022-05-04 05:30:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|9
1651642500000|2022-05-04 05:35:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1651642800000|2022-05-04 05:40:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|3
1651643100000|2022-05-04 05:45:00|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|2
1651643400000|2022-05-04 05:50:00|||||||||4
1651643700000|2022-05-04 05:55:00|28.86|28.7|28.84|28.68|28.86|28.7|28.83|28.67|8
1651644000000|2022-05-04 06:00:00|28.86|28.7|28.93|28.77|28.93|28.77|28.86|28.7|25
1651644300000|2022-05-04 06:05:00|28.89|28.73|28.88|28.72|28.89|28.73|28.86|28.7|15
1651644600000|2022-05-04 06:10:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|5
1651644900000|2022-05-04 06:15:00|28.87|28.71|28.83|28.67|28.88|28.72|28.83|28.67|17
1651645200000|2022-05-04 06:20:00|28.84|28.68|28.86|28.7|28.88|28.72|28.83|28.67|19
1651645500000|2022-05-04 06:25:00|28.87|28.71|28.88|28.72|28.88|28.72|28.86|28.7|3
1651645800000|2022-05-04 06:30:00|28.86|28.7|28.88|28.72|28.88|28.72|28.86|28.7|57
1651646100000|2022-05-04 06:35:00|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|23
1651646400000|2022-05-04 06:40:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|14
1651646700000|2022-05-04 06:45:00|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|37
1651647000000|2022-05-04 06:50:00|28.89|28.73|28.88|28.72|28.93|28.77|28.88|28.72|14
1651647600000|2022-05-04 07:00:00|28.87|28.71|28.86|28.7|28.93|28.77|28.86|28.7|31
1651647900000|2022-05-04 07:05:00|28.88|28.72|28.86|28.7|28.88|28.72|28.81|28.65|26
1651648200000|2022-05-04 07:10:00|28.88|28.72|28.96|28.8|28.98|28.82|28.86|28.7|48
1651648500000|2022-05-04 07:15:00|28.93|28.77|28.98|28.82|29.03|28.87|28.93|28.77|72
1651648800000|2022-05-04 07:20:00|28.95|28.79|29.03|28.87|29.05|28.89|28.93|28.77|42
1651649100000|2022-05-04 07:25:00|29.04|28.88|29.08|28.92|29.15|28.99|29.03|28.87|91
1651649400000|2022-05-04 07:30:00|29.07|28.91|29.1|28.94|29.1|28.94|29.05|28.89|34
1651649700000|2022-05-04 07:35:00|29.09|28.93|29.1|28.94|29.1|28.94|29.05|28.89|17
1651650000000|2022-05-04 07:40:00|29.09|28.93|29.05|28.89|29.1|28.94|29.05|28.89|11
1651650300000|2022-05-04 07:45:00|29.03|28.87|29|28.84|29.03|28.87|29|28.84|11
1651650600000|2022-05-04 07:50:00|28.98|28.82|28.98|28.82|29.03|28.87|28.97|28.81|68
1651650900000|2022-05-04 07:55:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|2
1651651200000|2022-05-04 08:00:00|28.97|28.81|28.98|28.82|28.98|28.82|28.94|28.78|26
1651651500000|2022-05-04 08:05:00|28.99|28.83|28.93|28.77|29|28.84|28.92|28.76|27
1651651800000|2022-05-04 08:10:00|28.92|28.76|28.93|28.77|28.93|28.77|28.88|28.72|15
1651652100000|2022-05-04 08:15:00|28.94|28.78|28.98|28.82|28.98|28.82|28.93|28.77|24
1651652400000|2022-05-04 08:20:00|29|28.84|28.98|28.82|29|28.84|28.98|28.82|20
1651652700000|2022-05-04 08:25:00|28.97|28.81|28.93|28.77|28.98|28.82|28.93|28.77|22
1651653000000|2022-05-04 08:30:00|28.95|28.79|28.98|28.82|29|28.84|28.94|28.78|77
1651653300000|2022-05-04 08:35:00|28.93|28.77|28.97|28.81|28.98|28.82|28.93|28.77|12
1651653600000|2022-05-04 08:40:00|28.98|28.82|28.97|28.81|28.98|28.82|28.94|28.78|0
1651653900000|2022-05-04 08:45:00|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|1
1651654200000|2022-05-04 08:50:00|||||||||12
1651654500000|2022-05-04 08:55:00|28.94|28.78|28.93|28.77|28.97|28.81|28.93|28.77|18
1651654800000|2022-05-04 09:00:00|28.98|28.82|29.03|28.87|29.03|28.87|28.98|28.82|64
1651655100000|2022-05-04 09:05:00|29|28.84|29|28.84|29.03|28.87|28.98|28.82|28
1651655400000|2022-05-04 09:10:00|29.02|28.86|28.98|28.82|29.03|28.87|28.98|28.82|57
1651655700000|2022-05-04 09:15:00|29|28.84|28.99|28.83|29|28.84|28.98|28.82|7
1651656000000|2022-05-04 09:20:00|28.98|28.82|29|28.84|29.05|28.89|28.98|28.82|29
1651656300000|2022-05-04 09:25:00|28.98|28.82|28.98|28.82|29|28.84|28.98|28.82|6
1651656600000|2022-05-04 09:30:00|29|28.84|28.98|28.82|29|28.84|28.98|28.82|22
1651657200000|2022-05-04 09:40:00|28.96|28.8|28.98|28.82|28.98|28.82|28.93|28.77|108
1651657500000|2022-05-04 09:45:00|||||||||2
1651657800000|2022-05-04 09:50:00|28.95|28.79|28.93|28.77|28.97|28.81|28.93|28.77|81
1651658100000|2022-05-04 09:55:00|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|71
1651658400000|2022-05-04 10:00:00|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|50
1651658700000|2022-05-04 10:05:00|28.98|28.82|28.93|28.77|28.98|28.82|28.93|28.77|17
1651659000000|2022-05-04 10:10:00|28.96|28.8|28.93|28.77|28.96|28.8|28.93|28.77|21
1651659600000|2022-05-04 10:20:00|28.98|28.82|28.98|28.82|28.98|28.82|28.93|28.77|25
1651659900000|2022-05-04 10:25:00|28.97|28.81|28.98|28.82|28.98|28.82|28.93|28.77|17
1651660200000|2022-05-04 10:30:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|12
1651660500000|2022-05-04 10:35:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|12
1651660800000|2022-05-04 10:40:00|28.97|28.81|28.93|28.77|28.98|28.82|28.93|28.77|29
1651661100000|2022-05-04 10:45:00|28.95|28.79|28.93|28.77|28.95|28.79|28.91|28.75|18
1651661400000|2022-05-04 10:50:00|28.92|28.76|28.9|28.74|28.93|28.77|28.9|28.74|5
1651661700000|2022-05-04 10:55:00|28.91|28.75|28.88|28.72|28.91|28.75|28.86|28.7|32
1651662000000|2022-05-04 11:00:00|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|26
1651662300000|2022-05-04 11:05:00|28.91|28.75|28.91|28.75|28.93|28.77|28.88|28.72|8
1651662600000|2022-05-04 11:10:00|28.9|28.74|28.88|28.72|28.9|28.74|28.86|28.7|5
1651662900000|2022-05-04 11:15:00|28.86|28.7|28.87|28.71|28.88|28.72|28.86|28.7|31
1651663200000|2022-05-04 11:20:00|28.86|28.7|28.81|28.65|28.88|28.72|28.81|28.65|33
1651663500000|2022-05-04 11:25:00|28.83|28.67|28.82|28.66|28.83|28.67|28.81|28.65|60
1651663800000|2022-05-04 11:30:00|28.83|28.67|28.83|28.67|28.83|28.67|28.81|28.65|5
1651664100000|2022-05-04 11:35:00|28.82|28.66|28.83|28.67|28.86|28.7|28.82|28.66|5
1651664400000|2022-05-04 11:40:00|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|3
1651664700000|2022-05-04 11:45:00|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|1
1651665000000|2022-05-04 11:50:00|28.86|28.7|28.86|28.7|28.88|28.72|28.83|28.67|51
1651665300000|2022-05-04 11:55:00|||||||||1
1651665600000|2022-05-04 12:00:00|28.83|28.67|28.83|28.67|28.85|28.69|28.81|28.65|59
1651665900000|2022-05-04 12:05:00|28.82|28.66|28.83|28.67|28.83|28.67|28.81|28.65|19
1651666200000|2022-05-04 12:10:00|28.86|28.7|28.81|28.65|28.86|28.7|28.81|28.65|61
1651666500000|2022-05-04 12:15:00|28.83|28.67|28.83|28.67|28.86|28.7|28.83|28.67|18
1651666800000|2022-05-04 12:20:00|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|19
1651667100000|2022-05-04 12:25:00|28.91|28.75|28.88|28.72|28.93|28.77|28.88|28.72|35
1651667400000|2022-05-04 12:30:00|28.89|28.73|28.96|28.8|28.97|28.81|28.89|28.73|49
1651667700000|2022-05-04 12:35:00|28.93|28.77|28.98|28.82|28.98|28.82|28.93|28.77|152
1651668000000|2022-05-04 12:40:00|28.96|28.8|28.98|28.82|29.03|28.87|28.96|28.8|35
1651668300000|2022-05-04 12:45:00|28.99|28.83|28.99|28.83|29.01|28.85|28.98|28.82|27
1651668600000|2022-05-04 12:50:00|29.01|28.85|29.02|28.86|29.03|28.87|28.98|28.82|15
1651668900000|2022-05-04 12:55:00|29.01|28.85|29.01|28.85|29.03|28.87|29.01|28.85|38
1651669200000|2022-05-04 13:00:00|29.03|28.87|28.98|28.82|29.06|28.9|28.98|28.82|112
1651669500000|2022-05-04 13:05:00|28.96|28.8|28.93|28.77|28.98|28.82|28.88|28.72|114
1651669800000|2022-05-04 13:10:00|28.96|28.8|29.01|28.85|29.01|28.85|28.96|28.8|79
1651670100000|2022-05-04 13:15:00|29|28.84|28.88|28.72|29.01|28.85|28.87|28.71|184
1651670400000|2022-05-04 13:20:00|28.86|28.7|28.83|28.67|28.88|28.72|28.83|28.67|285
1651670700000|2022-05-04 13:25:00|28.81|28.65|28.83|28.67|28.83|28.67|28.78|28.62|158
1651671000000|2022-05-04 13:30:00|28.81|28.65|29.01|28.85|29.03|28.87|28.78|28.62|1156
1651671300000|2022-05-04 13:35:00|29.03|28.87|28.91|28.75|29.08|28.92|28.81|28.65|632
1651671600000|2022-05-04 13:40:00|28.89|28.73|28.81|28.65|28.96|28.8|28.78|28.62|549
1651671900000|2022-05-04 13:45:00|28.82|28.66|28.73|28.57|28.86|28.7|28.71|28.55|690
1651672200000|2022-05-04 13:50:00|28.75|28.59|28.96|28.8|28.96|28.8|28.73|28.57|580
1651672500000|2022-05-04 13:55:00|28.98|28.82|28.98|28.82|28.99|28.83|28.86|28.7|246
1651672800000|2022-05-04 14:00:00|28.97|28.81|28.98|28.82|29.06|28.9|28.93|28.77|1030
1651673100000|2022-05-04 14:05:00|29.01|28.85|29.03|28.87|29.08|28.92|28.98|28.82|433
1651673400000|2022-05-04 14:10:00|29.05|28.89|29.16|29|29.16|29|28.96|28.8|391
1651673700000|2022-05-04 14:15:00|29.18|29.02|29.16|29|29.26|29.1|29.11|28.95|655
1651674000000|2022-05-04 14:20:00|29.18|29.02|29.11|28.95|29.19|29.03|29.06|28.9|268
1651674300000|2022-05-04 14:25:00|29.13|28.97|29.06|28.9|29.14|28.98|29.01|28.85|264
1651674600000|2022-05-04 14:30:00|29.05|28.89|29.13|28.97|29.21|29.05|29.01|28.85|364
1651674900000|2022-05-04 14:35:00|29.11|28.95|29.01|28.85|29.13|28.97|29.01|28.85|254
1651675200000|2022-05-04 14:40:00|29.04|28.88|29.11|28.95|29.16|29|29.01|28.85|294
1651675500000|2022-05-04 14:45:00|29.09|28.93|29.01|28.85|29.11|28.95|28.99|28.83|219
1651675800000|2022-05-04 14:50:00|29|28.84|29.11|28.95|29.18|29.02|28.99|28.83|386
1651676100000|2022-05-04 14:55:00|29.09|28.93|28.96|28.8|29.13|28.97|28.96|28.8|267
1651676400000|2022-05-04 15:00:00|28.97|28.81|29.03|28.87|29.06|28.9|28.94|28.78|376
1651676700000|2022-05-04 15:05:00|29.02|28.86|28.96|28.8|29.06|28.9|28.94|28.78|262
1651677000000|2022-05-04 15:10:00|28.95|28.79|29.08|28.92|29.13|28.97|28.94|28.78|253
1651677300000|2022-05-04 15:15:00|29.09|28.93|29.04|28.88|29.13|28.97|29.04|28.88|137
1651677600000|2022-05-04 15:20:00|29.05|28.89|29.04|28.88|29.09|28.93|29.01|28.85|75
1651677900000|2022-05-04 15:25:00|29.02|28.86|28.99|28.83|29.04|28.88|28.94|28.78|223
1651678200000|2022-05-04 15:30:00|28.96|28.8|29.06|28.9|29.09|28.93|28.96|28.8|343
1651678500000|2022-05-04 15:35:00|29.04|28.88|28.99|28.83|29.11|28.95|28.99|28.83|225
1651678800000|2022-05-04 15:40:00|29|28.84|28.99|28.83|29.01|28.85|28.94|28.78|280
1651679100000|2022-05-04 15:45:00|28.96|28.8|28.84|28.68|29.01|28.85|28.79|28.63|304
1651679400000|2022-05-04 15:50:00|28.89|28.73|28.71|28.55|28.89|28.73|28.71|28.55|221
1651679700000|2022-05-04 15:55:00|28.66|28.5|28.79|28.63|28.84|28.68|28.66|28.5|231
1651680000000|2022-05-04 16:00:00|28.76|28.6|28.84|28.68|28.84|28.68|28.74|28.58|291
1651680300000|2022-05-04 16:05:00|28.83|28.67|28.79|28.63|28.84|28.68|28.78|28.62|147
1651680600000|2022-05-04 16:10:00|28.81|28.65|28.75|28.59|28.84|28.68|28.74|28.58|174
1651680900000|2022-05-04 16:15:00|28.76|28.6|28.69|28.53|28.84|28.68|28.66|28.5|317
1651681200000|2022-05-04 16:20:00|28.7|28.54|28.61|28.45|28.71|28.55|28.61|28.45|594
1651681500000|2022-05-04 16:25:00|28.59|28.43|28.46|28.3|28.64|28.48|28.46|28.3|385
1651681800000|2022-05-04 16:30:00|28.48|28.32|28.5|28.34|28.51|28.35|28.44|28.28|443
1651682100000|2022-05-04 16:35:00|28.49|28.33|28.41|28.25|28.51|28.35|28.41|28.25|158
1651682400000|2022-05-04 16:40:00|28.44|28.28|28.46|28.3|28.46|28.3|28.41|28.25|155
1651682700000|2022-05-04 16:45:00|28.45|28.29|28.46|28.3|28.51|28.35|28.41|28.25|133
1651683000000|2022-05-04 16:50:00|28.49|28.33|28.36|28.2|28.49|28.33|28.34|28.18|325
1651683300000|2022-05-04 16:55:00|28.34|28.18|28.34|28.18|28.41|28.25|28.31|28.15|220
1651683600000|2022-05-04 17:00:00|28.36|28.2|28.36|28.2|28.39|28.23|28.29|28.13|330
1651683900000|2022-05-04 17:05:00|28.34|28.18|28.45|28.29|28.49|28.33|28.34|28.18|338
1651684200000|2022-05-04 17:10:00|28.47|28.31|28.52|28.36|28.57|28.41|28.47|28.31|198
1651684500000|2022-05-04 17:15:00|28.5|28.34|28.44|28.28|28.54|28.38|28.44|28.28|91
1651684800000|2022-05-04 17:20:00|28.42|28.26|28.44|28.28|28.47|28.31|28.39|28.23|374
1651685100000|2022-05-04 17:25:00|28.43|28.27|28.52|28.36|28.52|28.36|28.39|28.23|376
1651685400000|2022-05-04 17:30:00|28.49|28.33|28.42|28.26|28.54|28.38|28.42|28.26|285
1651685700000|2022-05-04 17:35:00|28.39|28.23|28.52|28.36|28.54|28.38|28.38|28.22|328
1651686000000|2022-05-04 17:40:00|28.53|28.37|28.52|28.36|28.59|28.43|28.49|28.33|149
1651686300000|2022-05-04 17:45:00|28.5|28.34|28.52|28.36|28.53|28.37|28.47|28.31|111
1651686600000|2022-05-04 17:50:00|28.54|28.38|28.54|28.38|28.57|28.41|28.49|28.33|340
1651686900000|2022-05-04 17:55:00|28.53|28.37|28.49|28.33|28.54|28.38|28.36|28.2|332
1651687200000|2022-05-04 18:00:00|28.45|28.29|28.17|28.01|28.69|28.53|28.12|27.96|1106
1651687500000|2022-05-04 18:05:00|28.16|28|28.33|28.17|28.57|28.41|28.03|27.87|557
1651687800000|2022-05-04 18:10:00|28.32|28.16|28.37|28.21|28.47|28.31|28.22|28.06|562
1651688100000|2022-05-04 18:15:00|28.38|28.22|28.59|28.43|28.64|28.48|28.37|28.21|447
1651688400000|2022-05-04 18:20:00|28.6|28.44|28.37|28.21|28.71|28.55|28.34|28.18|767
1651688700000|2022-05-04 18:25:00|28.38|28.22|28.04|27.88|28.42|28.26|27.98|27.82|977
1651689000000|2022-05-04 18:30:00|28.02|27.86|28.82|28.66|28.85|28.69|28|27.84|1371
1651689300000|2022-05-04 18:35:00|28.81|28.65|28.31|28.15|28.88|28.72|28.22|28.06|1231
1651689600000|2022-05-04 18:40:00|28.32|28.16|27.77|27.61|28.44|28.28|27.69|27.53|1710
1651689900000|2022-05-04 18:45:00|27.76|27.6|27.54|27.38|27.76|27.6|27.42|27.26|1750
1651690200000|2022-05-04 18:50:00|27.52|27.36|27.25|27.09|27.54|27.38|27.2|27.04|969
1651690500000|2022-05-04 18:55:00|27.27|27.11|27.29|27.13|27.39|27.23|27.2|27.04|1013
1651690800000|2022-05-04 19:00:00|27.28|27.12|27.27|27.11|27.36|27.2|27.1|26.94|1167
1651691100000|2022-05-04 19:05:00|27.26|27.1|27.12|26.96|27.32|27.16|27.11|26.95|713
1651691400000|2022-05-04 19:10:00|27.1|26.94|26.93|26.77|27.17|27.01|26.93|26.77|959
1651691700000|2022-05-04 19:15:00|26.96|26.8|27.05|26.89|27.07|26.91|26.88|26.72|1292
1651692000000|2022-05-04 19:20:00|27.07|26.91|26.76|26.6|27.07|26.91|26.73|26.57|1509
1651692300000|2022-05-04 19:25:00|26.74|26.58|26.58|26.42|26.78|26.62|26.56|26.4|1130
1651692600000|2022-05-04 19:30:00|26.56|26.4|26.46|26.3|26.59|26.43|26.46|26.3|1229
1651692900000|2022-05-04 19:35:00|26.49|26.33|26.56|26.4|26.56|26.4|26.41|26.25|865
1651693200000|2022-05-04 19:40:00|26.54|26.38|26.44|26.28|26.68|26.52|26.39|26.23|1314
1651693500000|2022-05-04 19:45:00|26.46|26.3|26.56|26.4|26.63|26.47|26.42|26.26|669
1651693800000|2022-05-04 19:50:00|26.58|26.42|26.68|26.52|26.68|26.52|26.54|26.38|1268
1651694100000|2022-05-04 19:55:00|26.69|26.53|26.61|26.45|26.8|26.64|26.46|26.3|2945
1651694400000|2022-05-04 20:00:00|26.6|26.44|26.63|26.47|26.64|26.48|26.56|26.4|888
1651694700000|2022-05-04 20:05:00|26.68|26.52|26.77|26.61|26.77|26.61|26.63|26.47|1000
1651695000000|2022-05-04 20:10:00|26.79|26.63|26.82|26.66|26.82|26.66|26.77|26.61|808
1651696200000|2022-05-04 20:30:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|72
1651696500000|2022-05-04 20:35:00|26.79|26.63|26.77|26.61|26.79|26.63|26.77|26.61|122
1651696800000|2022-05-04 20:40:00|26.8|26.64|26.8|26.64|26.8|26.64|26.8|26.64|138
1651697100000|2022-05-04 20:45:00|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|179
1651697400000|2022-05-04 20:50:00|26.75|26.59|26.75|26.59|26.76|26.6|26.73|26.57|244
1651697700000|2022-05-04 20:55:00|26.76|26.6|26.75|26.59|26.77|26.61|26.75|26.59|163
1651701600000|2022-05-04 22:00:00|26.76|26.6|26.75|26.59|26.77|26.61|26.73|26.57|32
1651701900000|2022-05-04 22:05:00|||||||||2
1651702200000|2022-05-04 22:10:00|||||||||20
1651702500000|2022-05-04 22:15:00|||||||||19
1651702800000|2022-05-04 22:20:00|||||||||8
1651703100000|2022-05-04 22:25:00|||||||||7
1651703400000|2022-05-04 22:30:00|||||||||2
1651703700000|2022-05-04 22:35:00|26.8|26.64|26.79|26.63|26.8|26.64|26.75|26.59|35
1651704000000|2022-05-04 22:40:00|26.81|26.65|26.83|26.67|26.83|26.67|26.79|26.63|33
1651704300000|2022-05-04 22:45:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|1
1651704600000|2022-05-04 22:50:00|||||||||2
1651705500000|2022-05-04 23:05:00|||||||||8
1651705800000|2022-05-04 23:10:00|||||||||19
1651706100000|2022-05-04 23:15:00|||||||||2
1651706400000|2022-05-04 23:20:00|||||||||13
1651706700000|2022-05-04 23:25:00|||||||||11
1651707300000|2022-05-04 23:35:00|26.82|26.66|26.83|26.67|26.83|26.67|26.82|26.66|6
1651707600000|2022-05-04 23:40:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|3
1651707900000|2022-05-04 23:45:00|||||||||1
1651708200000|2022-05-04 23:50:00|26.78|26.62|26.78|26.62|26.79|26.63|26.78|26.62|27
1651708500000|2022-05-04 23:55:00|||||||||10
1651708800000|2022-05-05 00:00:00|||||||||3
1651709100000|2022-05-05 00:05:00|26.83|26.67|26.83|26.67|26.83|26.67|26.82|26.66|9
1651709400000|2022-05-05 00:10:00|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|7
1651709700000|2022-05-05 00:15:00|||||||||2
1651710000000|2022-05-05 00:20:00|26.78|26.62|26.76|26.6|26.83|26.67|26.73|26.57|59
1651710300000|2022-05-05 00:25:00|26.78|26.62|26.78|26.62|26.79|26.63|26.77|26.61|3
1651710600000|2022-05-05 00:30:00|26.76|26.6|26.76|26.6|26.76|26.6|26.74|26.58|4
1651710900000|2022-05-05 00:35:00|26.73|26.57|26.76|26.6|26.76|26.6|26.73|26.57|5
1651711200000|2022-05-05 00:40:00|||||||||6
1651711500000|2022-05-05 00:45:00|26.74|26.58|26.76|26.6|26.76|26.6|26.71|26.55|77
1651711800000|2022-05-05 00:50:00|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|4
1651712100000|2022-05-05 00:55:00|26.81|26.65|26.76|26.6|26.81|26.65|26.76|26.6|6
1651712400000|2022-05-05 01:00:00|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|13
1651712700000|2022-05-05 01:05:00|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|4
1651713000000|2022-05-05 01:10:00|26.77|26.61|26.78|26.62|26.79|26.63|26.76|26.6|12
1651713300000|2022-05-05 01:15:00|26.81|26.65|26.79|26.63|26.81|26.65|26.78|26.62|2
1651713600000|2022-05-05 01:20:00|26.78|26.62|26.76|26.6|26.79|26.63|26.76|26.6|8
1651713900000|2022-05-05 01:25:00|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|36
1651714200000|2022-05-05 01:30:00|26.74|26.58|26.76|26.6|26.76|26.6|26.71|26.55|51
1651714500000|2022-05-05 01:35:00|||||||||1
1651714800000|2022-05-05 01:40:00|26.77|26.61|26.81|26.65|26.81|26.65|26.76|26.6|30
1651715100000|2022-05-05 01:45:00|26.83|26.67|26.83|26.67|26.83|26.67|26.81|26.65|22
1651715400000|2022-05-05 01:50:00|26.82|26.66|26.83|26.67|26.83|26.67|26.81|26.65|8
1651715700000|2022-05-05 01:55:00|26.82|26.66|26.81|26.65|26.83|26.67|26.81|26.65|3
1651716000000|2022-05-05 02:00:00|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|4
1651716300000|2022-05-05 02:05:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|1
1651716600000|2022-05-05 02:10:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|11
1651717200000|2022-05-05 02:20:00|26.85|26.69|26.88|26.72|26.88|26.72|26.83|26.67|8
1651717500000|2022-05-05 02:25:00|26.87|26.71|26.83|26.67|26.88|26.72|26.83|26.67|3
1651717800000|2022-05-05 02:30:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1651718100000|2022-05-05 02:35:00|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|15
1651718700000|2022-05-05 02:45:00|||||||||2
1651719300000|2022-05-05 02:55:00|||||||||5
1651719600000|2022-05-05 03:00:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|13
1651719900000|2022-05-05 03:05:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|8
1651720200000|2022-05-05 03:10:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|0
1651720500000|2022-05-05 03:15:00|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|15
1651720800000|2022-05-05 03:20:00|26.77|26.61|26.81|26.65|26.81|26.65|26.76|26.6|4
1651721100000|2022-05-05 03:25:00|26.79|26.63|26.76|26.6|26.79|26.63|26.76|26.6|2
1651721400000|2022-05-05 03:30:00|26.77|26.61|26.78|26.62|26.8|26.64|26.77|26.61|10
1651721700000|2022-05-05 03:35:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|1
1651724700000|2022-05-05 04:25:00|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|3
1651725000000|2022-05-05 04:30:00|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|20
1651725300000|2022-05-05 04:35:00|26.74|26.58|26.76|26.6|26.76|26.6|26.71|26.55|31
1651725600000|2022-05-05 04:40:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1651725900000|2022-05-05 04:45:00|26.73|26.57|26.71|26.55|26.76|26.6|26.71|26.55|6
1651726800000|2022-05-05 05:00:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1651727100000|2022-05-05 05:05:00|26.73|26.57|26.73|26.57|26.77|26.61|26.72|26.56|31
1651727400000|2022-05-05 05:10:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1651728000000|2022-05-05 05:20:00|26.67|26.51|26.69|26.53|26.71|26.55|26.67|26.51|112
1651728300000|2022-05-05 05:25:00|26.72|26.56|26.72|26.56|26.72|26.56|26.69|26.53|9
1651728600000|2022-05-05 05:30:00|26.71|26.55|26.69|26.53|26.72|26.56|26.69|26.53|0
1651728900000|2022-05-05 05:35:00|26.67|26.51|26.69|26.53|26.69|26.53|26.64|26.48|44
1651729200000|2022-05-05 05:40:00|26.68|26.52|26.7|26.54|26.7|26.54|26.67|26.51|1
1651729500000|2022-05-05 05:45:00|26.71|26.55|26.72|26.56|26.77|26.61|26.7|26.54|62
1651729800000|2022-05-05 05:50:00|26.73|26.57|26.72|26.56|26.75|26.59|26.7|26.54|11
1651730100000|2022-05-05 05:55:00|26.71|26.55|26.7|26.54|26.72|26.56|26.7|26.54|3
1651730400000|2022-05-05 06:00:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|35
1651730700000|2022-05-05 06:05:00|26.71|26.55|26.75|26.59|26.75|26.59|26.7|26.54|9
1651731000000|2022-05-05 06:10:00|26.73|26.57|26.72|26.56|26.75|26.59|26.7|26.54|23
1651731300000|2022-05-05 06:15:00|26.73|26.57|26.7|26.54|26.75|26.59|26.7|26.54|4
1651731600000|2022-05-05 06:20:00|26.71|26.55|26.77|26.61|26.77|26.61|26.7|26.54|24
1651731900000|2022-05-05 06:25:00|26.8|26.64|26.87|26.71|26.89|26.73|26.75|26.59|39
1651732200000|2022-05-05 06:30:00|26.88|26.72|26.87|26.71|26.9|26.74|26.82|26.66|28
1651732500000|2022-05-05 06:35:00|26.84|26.68|26.87|26.71|26.88|26.72|26.84|26.68|6
1651732800000|2022-05-05 06:40:00|26.89|26.73|26.87|26.71|26.89|26.73|26.87|26.71|8
1651733100000|2022-05-05 06:45:00|26.88|26.72|26.9|26.74|26.92|26.76|26.87|26.71|20
1651733400000|2022-05-05 06:50:00|26.89|26.73|26.92|26.76|26.92|26.76|26.87|26.71|45
1651733700000|2022-05-05 06:55:00|26.87|26.71|26.95|26.79|26.97|26.81|26.87|26.71|81
1651734000000|2022-05-05 07:00:00|26.94|26.78|26.92|26.76|26.99|26.83|26.88|26.72|75
1651734300000|2022-05-05 07:05:00|26.95|26.79|26.98|26.82|27.04|26.88|26.92|26.76|65
1651734600000|2022-05-05 07:10:00|26.97|26.81|27.11|26.95|27.14|26.98|26.97|26.81|91
1651734900000|2022-05-05 07:15:00|27.12|26.96|27.18|27.02|27.18|27.02|27.11|26.95|151
1651735200000|2022-05-05 07:20:00|27.16|27|27.28|27.12|27.28|27.12|27.16|27|117
1651735500000|2022-05-05 07:25:00|27.27|27.11|27.23|27.07|27.27|27.11|27.18|27.02|76
1651735800000|2022-05-05 07:30:00|27.22|27.06|27.21|27.05|27.22|27.06|27.16|27|12
1651736100000|2022-05-05 07:35:00|27.2|27.04|27.28|27.12|27.28|27.12|27.13|26.97|31
1651736400000|2022-05-05 07:40:00|27.27|27.11|27.21|27.05|27.27|27.11|27.21|27.05|43
1651736700000|2022-05-05 07:45:00|27.22|27.06|27.2|27.04|27.23|27.07|27.16|27|51
1651737000000|2022-05-05 07:50:00|27.21|27.05|27.16|27|27.21|27.05|27.15|26.99|16
1651737300000|2022-05-05 07:55:00|27.17|27.01|27.16|27|27.2|27.04|27.13|26.97|33
1651737600000|2022-05-05 08:00:00|27.17|27.01|27.23|27.07|27.23|27.07|27.11|26.95|45
1651737900000|2022-05-05 08:05:00|27.22|27.06|27.23|27.07|27.27|27.11|27.2|27.04|24
1651738200000|2022-05-05 08:10:00|27.24|27.08|27.23|27.07|27.28|27.12|27.18|27.02|48
1651738500000|2022-05-05 08:15:00|27.22|27.06|27.22|27.06|27.23|27.07|27.18|27.02|22
1651738800000|2022-05-05 08:20:00|27.23|27.07|27.18|27.02|27.23|27.07|27.18|27.02|11
1651739100000|2022-05-05 08:25:00|27.2|27.04|27.28|27.12|27.28|27.12|27.2|27.04|11
1651739400000|2022-05-05 08:30:00|27.3|27.14|27.33|27.17|27.33|27.17|27.28|27.12|39
1651739700000|2022-05-05 08:35:00|27.29|27.13|27.33|27.17|27.34|27.18|27.28|27.12|93
1651740000000|2022-05-05 08:40:00|27.34|27.18|27.4|27.24|27.45|27.29|27.33|27.17|121
1651740300000|2022-05-05 08:45:00|27.42|27.26|27.34|27.18|27.45|27.29|27.33|27.17|36
1651740600000|2022-05-05 08:50:00|27.33|27.17|27.35|27.19|27.35|27.19|27.3|27.14|56
1651740900000|2022-05-05 08:55:00|27.38|27.22|27.33|27.17|27.4|27.24|27.33|27.17|21
1651741200000|2022-05-05 09:00:00|27.34|27.18|27.3|27.14|27.35|27.19|27.3|27.14|1
1651741500000|2022-05-05 09:05:00|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|5
1651741800000|2022-05-05 09:10:00|27.32|27.16|27.23|27.07|27.32|27.16|27.18|27.02|83
1651742100000|2022-05-05 09:15:00|27.22|27.06|27.18|27.02|27.23|27.07|27.18|27.02|27
1651742400000|2022-05-05 09:20:00|27.2|27.04|27.28|27.12|27.31|27.15|27.18|27.02|46
1651742700000|2022-05-05 09:25:00|27.27|27.11|27.28|27.12|27.28|27.12|27.23|27.07|9
1651743000000|2022-05-05 09:30:00|27.25|27.09|27.28|27.12|27.32|27.16|27.23|27.07|48
1651743300000|2022-05-05 09:35:00|27.27|27.11|27.28|27.12|27.33|27.17|27.26|27.1|67
1651743600000|2022-05-05 09:40:00|27.26|27.1|27.21|27.05|27.28|27.12|27.21|27.05|89
1651743900000|2022-05-05 09:45:00|27.23|27.07|27.23|27.07|27.27|27.11|27.23|27.07|9
1651744500000|2022-05-05 09:55:00|27.22|27.06|27.23|27.07|27.23|27.07|27.18|27.02|16
1651744800000|2022-05-05 10:00:00|27.25|27.09|27.21|27.05|27.25|27.09|27.21|27.05|5
1651745100000|2022-05-05 10:05:00|27.23|27.07|27.16|27|27.23|27.07|27.16|27|48
1651745400000|2022-05-05 10:10:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|36
1651745700000|2022-05-05 10:15:00|27.14|26.98|27.16|27|27.16|27|27.14|26.98|16
1651746000000|2022-05-05 10:20:00|27.18|27.02|27.16|27|27.23|27.07|27.11|26.95|41
1651746300000|2022-05-05 10:25:00|27.15|26.99|27.11|26.95|27.15|26.99|27.11|26.95|56
1651746600000|2022-05-05 10:30:00|27.14|26.98|27.14|26.98|27.16|27|27.11|26.95|35
1651746900000|2022-05-05 10:35:00|27.13|26.97|27.13|26.97|27.13|26.97|27.11|26.95|33
1651747200000|2022-05-05 10:40:00|27.11|26.95|27.14|26.98|27.16|27|27.11|26.95|35
1651747500000|2022-05-05 10:45:00|27.12|26.96|27.12|26.96|27.14|26.98|27.12|26.96|46
1651747800000|2022-05-05 10:50:00|27.09|26.93|27.09|26.93|27.12|26.96|27.07|26.91|54
1651748100000|2022-05-05 10:55:00|27.1|26.94|27.17|27.01|27.19|27.03|27.09|26.93|72
1651748400000|2022-05-05 11:00:00|27.16|27|27.09|26.93|27.19|27.03|27.05|26.89|155
1651748700000|2022-05-05 11:05:00|27.07|26.91|27.02|26.86|27.07|26.91|26.99|26.83|66
1651749000000|2022-05-05 11:10:00|27.03|26.87|27.02|26.86|27.07|26.91|26.97|26.81|116
1651749300000|2022-05-05 11:15:00|27|26.84|27.07|26.91|27.07|26.91|27|26.84|12
1651749600000|2022-05-05 11:20:00|27.05|26.89|27.09|26.93|27.09|26.93|27.04|26.88|85
1651749900000|2022-05-05 11:25:00|27.08|26.92|27.14|26.98|27.16|27|27.07|26.91|38
1651750200000|2022-05-05 11:30:00|27.15|26.99|27.09|26.93|27.19|27.03|27.09|26.93|113
1651750500000|2022-05-05 11:35:00|27.11|26.95|27.09|26.93|27.14|26.98|27.05|26.89|36
1651750800000|2022-05-05 11:40:00|27.07|26.91|27.04|26.88|27.09|26.93|27.04|26.88|18
1651751100000|2022-05-05 11:45:00|27.05|26.89|26.99|26.83|27.05|26.89|26.97|26.81|13
1651751400000|2022-05-05 11:50:00|27|26.84|26.99|26.83|27|26.84|26.97|26.81|80
1651751700000|2022-05-05 11:55:00|26.97|26.81|27.02|26.86|27.02|26.86|26.97|26.81|160
1651752000000|2022-05-05 12:00:00|27|26.84|27.02|26.86|27.04|26.88|26.99|26.83|37
1651752300000|2022-05-05 12:05:00|27|26.84|26.97|26.81|27.02|26.86|26.97|26.81|56
1651752600000|2022-05-05 12:10:00|26.95|26.79|26.95|26.79|26.97|26.81|26.93|26.77|32
1651752900000|2022-05-05 12:15:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|35
1651753200000|2022-05-05 12:20:00|26.96|26.8|27.02|26.86|27.02|26.86|26.92|26.76|41
1651753500000|2022-05-05 12:25:00|27.03|26.87|26.98|26.82|27.07|26.91|26.97|26.81|66
1651753800000|2022-05-05 12:30:00|26.97|26.81|27.02|26.86|27.03|26.87|26.97|26.81|66
1651754100000|2022-05-05 12:35:00|||||||||16
1651754400000|2022-05-05 12:40:00|27.04|26.88|27.05|26.89|27.07|26.91|27.03|26.87|16
1651754700000|2022-05-05 12:45:00|27.07|26.91|27.04|26.88|27.07|26.91|27.02|26.86|32
1651755000000|2022-05-05 12:50:00|27.07|26.91|27.07|26.91|27.09|26.93|27.02|26.86|82
1651755300000|2022-05-05 12:55:00|27.09|26.93|27.09|26.93|27.09|26.93|27.07|26.91|19
1651755600000|2022-05-05 13:00:00|27.08|26.92|27.21|27.05|27.25|27.09|27.07|26.91|159
1651755900000|2022-05-05 13:05:00|27.19|27.03|27.2|27.04|27.21|27.05|27.16|27|62
1651756200000|2022-05-05 13:10:00|27.19|27.03|27.21|27.05|27.26|27.1|27.19|27.03|63
1651756500000|2022-05-05 13:15:00|27.19|27.03|27.26|27.1|27.26|27.1|27.19|27.03|128
1651756800000|2022-05-05 13:20:00|27.22|27.06|27.21|27.05|27.22|27.06|27.16|27|138
1651757100000|2022-05-05 13:25:00|27.26|27.1|27.28|27.12|27.28|27.12|27.22|27.06|78
1651757400000|2022-05-05 13:30:00|27.32|27.16|27.18|27.02|27.35|27.19|27.18|27.02|690
1651757700000|2022-05-05 13:35:00|27.16|27|27.2|27.04|27.25|27.09|27.11|26.95|732
1651758000000|2022-05-05 13:40:00|27.19|27.03|27.35|27.19|27.35|27.19|27.11|26.95|989
1651758300000|2022-05-05 13:45:00|27.33|27.17|27.47|27.31|27.47|27.31|27.3|27.14|787
1651758600000|2022-05-05 13:50:00|27.49|27.33|27.61|27.45|27.61|27.45|27.47|27.31|548
1651758900000|2022-05-05 13:55:00|27.59|27.43|27.59|27.43|27.71|27.55|27.54|27.38|702
1651759200000|2022-05-05 14:00:00|27.63|27.47|27.83|27.67|27.83|27.67|27.52|27.36|1573
1651759500000|2022-05-05 14:05:00|27.85|27.69|28.05|27.89|28.09|27.93|27.85|27.69|919
1651759800000|2022-05-05 14:10:00|28.07|27.91|28.08|27.92|28.32|28.16|28|27.84|982
1651760100000|2022-05-05 14:15:00|28.09|27.93|28.13|27.97|28.2|28.04|28.03|27.87|720
1651760400000|2022-05-05 14:20:00|28.15|27.99|28.54|28.38|28.61|28.45|28.15|27.99|970
1651760700000|2022-05-05 14:25:00|28.55|28.39|28.66|28.5|28.69|28.53|28.52|28.36|595
1651761000000|2022-05-05 14:30:00|28.68|28.52|28.88|28.72|28.93|28.77|28.64|28.48|775
1651761300000|2022-05-05 14:35:00|28.91|28.75|29.15|28.99|29.15|28.99|28.81|28.65|1021
1651761600000|2022-05-05 14:40:00|29.13|28.97|29.13|28.97|29.44|29.28|29.1|28.94|1059
1651761900000|2022-05-05 14:45:00|29.15|28.99|29.47|29.31|29.47|29.31|29.01|28.85|937
1651762200000|2022-05-05 14:50:00|29.52|29.36|29.64|29.48|29.72|29.56|29.35|29.19|1232
1651762500000|2022-05-05 14:55:00|29.59|29.43|29.33|29.17|29.59|29.43|29.3|29.14|739
1651762800000|2022-05-05 15:00:00|29.35|29.19|29.64|29.48|29.67|29.51|29.25|29.09|808
1651763100000|2022-05-05 15:05:00|29.67|29.51|29.96|29.8|30.08|29.92|29.54|29.38|801
1651763400000|2022-05-05 15:10:00|29.98|29.82|29.96|29.8|30.13|29.97|29.91|29.75|806
1651763700000|2022-05-05 15:15:00|29.98|29.82|30.05|29.89|30.21|30.05|29.91|29.75|1013
1651764000000|2022-05-05 15:20:00|30.04|29.88|30.22|30.06|30.22|30.06|30.03|29.87|621
1651764300000|2022-05-05 15:25:00|30.2|30.04|29.95|29.79|30.27|30.11|29.95|29.79|422
1651764600000|2022-05-05 15:30:00|29.98|29.82|29.91|29.75|30.15|29.99|29.74|29.58|985
1651764900000|2022-05-05 15:35:00|29.93|29.77|29.53|29.37|29.96|29.8|29.44|29.28|1029
1651765200000|2022-05-05 15:40:00|29.54|29.38|29.69|29.53|29.69|29.53|29.44|29.28|476
1651765500000|2022-05-05 15:45:00|29.7|29.54|29.86|29.7|29.96|29.8|29.7|29.54|537
1651765800000|2022-05-05 15:50:00|29.84|29.68|30.39|30.23|30.39|30.23|29.84|29.68|398
1651766100000|2022-05-05 15:55:00|30.38|30.22|30.43|30.27|30.44|30.28|30.3|30.14|687
1651766400000|2022-05-05 16:00:00|30.44|30.28|30.49|30.33|30.69|30.53|30.44|30.28|562
1651766700000|2022-05-05 16:05:00|30.54|30.38|30.22|30.06|30.54|30.38|30.17|30.01|709
1651767000000|2022-05-05 16:10:00|30.27|30.11|30.15|29.99|30.34|30.18|29.99|29.83|581
1651767300000|2022-05-05 16:15:00|30.14|29.98|30.03|29.87|30.22|30.06|29.98|29.82|586
1651767600000|2022-05-05 16:20:00|30.02|29.86|30.23|30.07|30.27|30.11|29.9|29.74|635
1651767900000|2022-05-05 16:25:00|30.25|30.09|30.08|29.92|30.26|30.1|29.93|29.77|564
1651768200000|2022-05-05 16:30:00|30.09|29.93|30.08|29.92|30.13|29.97|29.92|29.76|506
1651768500000|2022-05-05 16:35:00|30.12|29.96|30.25|30.09|30.42|30.26|30.12|29.96|399
1651768800000|2022-05-05 16:40:00|30.26|30.1|30.33|30.17|30.4|30.24|30.25|30.09|326
1651769100000|2022-05-05 16:45:00|30.36|30.2|30.36|30.2|30.48|30.32|30.26|30.1|293
1651769400000|2022-05-05 16:50:00|30.38|30.22|29.92|29.76|30.38|30.22|29.92|29.76|760
1651769700000|2022-05-05 16:55:00|29.9|29.74|29.78|29.62|29.95|29.79|29.75|29.59|467
1651770000000|2022-05-05 17:00:00|29.79|29.63|29.46|29.3|29.79|29.63|29.41|29.25|443
1651770300000|2022-05-05 17:05:00|29.44|29.28|29.39|29.23|29.49|29.33|29.29|29.13|501
1651770600000|2022-05-05 17:10:00|29.4|29.24|29.73|29.57|29.73|29.57|29.39|29.23|386
1651770900000|2022-05-05 17:15:00|29.72|29.56|29.8|29.64|30.02|29.86|29.68|29.52|527
1651771200000|2022-05-05 17:20:00|29.85|29.69|29.8|29.64|29.9|29.74|29.68|29.52|359
1651771500000|2022-05-05 17:25:00|29.81|29.65|29.9|29.74|29.99|29.83|29.78|29.62|585
1651771800000|2022-05-05 17:30:00|29.92|29.76|29.97|29.81|30.07|29.91|29.87|29.71|458
1651772100000|2022-05-05 17:35:00|29.94|29.78|29.92|29.76|29.97|29.81|29.58|29.42|412
1651772400000|2022-05-05 17:40:00|29.93|29.77|29.85|29.69|30.04|29.88|29.68|29.52|451
1651772700000|2022-05-05 17:45:00|29.83|29.67|30.08|29.92|30.08|29.92|29.73|29.57|272
1651773000000|2022-05-05 17:50:00|30.09|29.93|30.24|30.08|30.31|30.15|30.07|29.91|490
1651773300000|2022-05-05 17:55:00|30.22|30.06|30.28|30.12|30.38|30.22|30.19|30.03|420
1651773600000|2022-05-05 18:00:00|30.29|30.13|30.43|30.27|30.5|30.34|30.26|30.1|303
1651773900000|2022-05-05 18:05:00|30.38|30.22|30.33|30.17|30.48|30.32|30.26|30.1|456
1651774200000|2022-05-05 18:10:00|30.31|30.15|30.33|30.17|30.5|30.34|30.24|30.08|550
1651774500000|2022-05-05 18:15:00|30.31|30.15|29.97|29.81|30.31|30.15|29.97|29.81|397
1651774800000|2022-05-05 18:20:00|29.96|29.8|30.45|30.29|30.48|30.32|29.95|29.79|282
1651775100000|2022-05-05 18:25:00|30.43|30.27|30.79|30.63|30.79|30.63|30.43|30.27|790
1651775400000|2022-05-05 18:30:00|30.76|30.6|30.82|30.66|30.89|30.73|30.67|30.51|474
1651775700000|2022-05-05 18:35:00|30.81|30.65|30.74|30.58|30.98|30.82|30.72|30.56|814
1651776000000|2022-05-05 18:40:00|30.75|30.59|30.82|30.66|30.91|30.75|30.72|30.56|533
1651776300000|2022-05-05 18:45:00|30.77|30.61|30.7|30.54|30.82|30.66|30.58|30.42|448
1651776600000|2022-05-05 18:50:00|30.68|30.52|30.55|30.39|30.7|30.54|30.36|30.2|538
1651776900000|2022-05-05 18:55:00|30.58|30.42|30.75|30.59|30.82|30.66|30.55|30.39|1022
1651777200000|2022-05-05 19:00:00|30.73|30.57|31.06|30.9|31.11|30.95|30.68|30.52|769
1651777500000|2022-05-05 19:05:00|31.05|30.89|31.21|31.05|31.23|31.07|31.04|30.88|732
1651777800000|2022-05-05 19:10:00|31.19|31.03|31.46|31.3|31.46|31.3|31.14|30.98|620
1651778100000|2022-05-05 19:15:00|31.45|31.29|31.41|31.25|31.53|31.37|31.34|31.18|886
1651778400000|2022-05-05 19:20:00|31.44|31.28|31.66|31.5|31.73|31.57|31.44|31.28|1033
1651778700000|2022-05-05 19:25:00|31.65|31.49|31.76|31.6|31.76|31.6|31.47|31.31|799
1651779000000|2022-05-05 19:30:00|31.75|31.59|31.45|31.29|31.86|31.7|31.4|31.24|992
1651779300000|2022-05-05 19:35:00|31.44|31.28|31.29|31.13|31.5|31.34|31.17|31.01|1542
1651779600000|2022-05-05 19:40:00|31.27|31.11|31.45|31.29|31.5|31.34|31.05|30.89|1636
1651779900000|2022-05-05 19:45:00|31.44|31.28|31.94|31.78|31.94|31.78|31.29|31.13|1243
1651780200000|2022-05-05 19:50:00|31.91|31.75|31.42|31.26|31.91|31.75|31.08|30.92|2421
1651780500000|2022-05-05 19:55:00|31.4|31.24|31.34|31.18|31.51|31.35|30.92|30.76|3912
1651780800000|2022-05-05 20:00:00|31.31|31.15|31.31|31.15|31.38|31.22|31.19|31.03|1535
1651781100000|2022-05-05 20:05:00|31.3|31.14|31.33|31.17|31.41|31.25|31.26|31.1|1150
1651781400000|2022-05-05 20:10:00|31.32|31.16|31.25|31.09|31.32|31.16|31.11|30.95|1647
1651782600000|2022-05-05 20:30:00|31.25|31.09|31.25|31.09|31.29|31.13|31.23|31.07|104
1651782900000|2022-05-05 20:35:00|31.27|31.11|31.25|31.09|31.3|31.14|31.25|31.09|91
1651783200000|2022-05-05 20:40:00|31.23|31.07|31.08|30.92|31.25|31.09|31.08|30.92|154
1651783500000|2022-05-05 20:45:00|31.11|30.95|31.13|30.97|31.13|30.97|31.04|30.88|67
1651783800000|2022-05-05 20:50:00|31.12|30.96|31.11|30.95|31.13|30.97|31.1|30.94|67
1651784100000|2022-05-05 20:55:00|31.12|30.96|31.06|30.9|31.13|30.97|31.06|30.9|178
1651788000000|2022-05-05 22:00:00|31.07|30.82|31.14|30.98|31.23|31.07|31.07|30.82|123
1651788300000|2022-05-05 22:05:00|31.19|31.03|31.19|31.03|31.19|31.03|31.14|30.98|17
1651788600000|2022-05-05 22:10:00|31.18|31.02|31.18|31.02|31.19|31.03|31.14|30.98|1
1651788900000|2022-05-05 22:15:00|31.19|31.03|31.31|31.15|31.31|31.15|31.19|31.03|15
1651789200000|2022-05-05 22:20:00|31.26|31.1|31.35|31.19|31.35|31.19|31.26|31.1|29
1651789500000|2022-05-05 22:25:00|31.32|31.16|31.36|31.2|31.36|31.2|31.31|31.15|13
1651789800000|2022-05-05 22:30:00|31.34|31.18|31.29|31.13|31.35|31.19|31.24|31.08|18
1651790100000|2022-05-05 22:35:00|31.27|31.11|31.29|31.13|31.3|31.14|31.27|31.11|13
1651790400000|2022-05-05 22:40:00|31.28|31.12|31.29|31.13|31.29|31.13|31.28|31.12|2
1651790700000|2022-05-05 22:45:00|31.28|31.12|31.29|31.13|31.29|31.13|31.24|31.08|10
1651791000000|2022-05-05 22:50:00|31.28|31.12|31.35|31.19|31.35|31.19|31.28|31.12|8
1651791300000|2022-05-05 22:55:00|31.34|31.18|31.29|31.13|31.34|31.18|31.29|31.13|10
1651791600000|2022-05-05 23:00:00|31.3|31.14|31.29|31.13|31.35|31.19|31.29|31.13|13
1651791900000|2022-05-05 23:05:00|31.25|31.09|31.24|31.08|31.25|31.09|31.24|31.08|13
1651792200000|2022-05-05 23:10:00|31.28|31.12|31.29|31.13|31.29|31.13|31.26|31.1|6
1651792500000|2022-05-05 23:15:00|31.28|31.12|31.29|31.13|31.29|31.13|31.24|31.08|30
1651792800000|2022-05-05 23:20:00|31.27|31.11|31.29|31.13|31.29|31.13|31.26|31.1|16
1651793100000|2022-05-05 23:25:00|31.28|31.12|31.24|31.08|31.29|31.13|31.24|31.08|15
1651793400000|2022-05-05 23:30:00|31.21|31.05|31.19|31.03|31.21|31.05|31.18|31.02|15
1651793700000|2022-05-05 23:35:00|31.21|31.05|31.23|31.07|31.24|31.08|31.21|31.05|8
1651794000000|2022-05-05 23:40:00|31.24|31.08|31.24|31.08|31.24|31.08|31.21|31.05|9
1651794300000|2022-05-05 23:45:00|31.25|31.09|31.29|31.13|31.31|31.15|31.24|31.08|17
1651794600000|2022-05-05 23:50:00|31.3|31.14|31.24|31.08|31.3|31.14|31.24|31.08|11
1651794900000|2022-05-05 23:55:00|31.21|31.05|31.19|31.03|31.24|31.08|31.18|31.02|23
1651795200000|2022-05-06 00:00:00|31.18|31.02|31.31|31.15|31.36|31.2|31.14|30.98|46
1651795500000|2022-05-06 00:05:00|31.36|31.2|31.45|31.29|31.52|31.36|31.35|31.19|76
1651795800000|2022-05-06 00:10:00|31.44|31.28|31.53|31.37|31.54|31.38|31.43|31.27|42
1651796100000|2022-05-06 00:15:00|31.52|31.36|31.36|31.2|31.52|31.36|31.31|31.15|36
1651796400000|2022-05-06 00:20:00|31.35|31.19|31.36|31.2|31.36|31.2|31.31|31.15|8
1651796700000|2022-05-06 00:25:00|31.37|31.21|31.36|31.2|31.37|31.21|31.35|31.19|19
1651797000000|2022-05-06 00:30:00|31.37|31.21|31.43|31.27|31.45|31.29|31.36|31.2|10
1651797300000|2022-05-06 00:35:00|31.44|31.28|31.49|31.33|31.5|31.34|31.43|31.27|8
1651797600000|2022-05-06 00:40:00|31.48|31.32|31.45|31.29|31.5|31.34|31.43|31.27|14
1651797900000|2022-05-06 00:45:00|31.47|31.31|31.47|31.31|31.5|31.34|31.43|31.27|19
1651798200000|2022-05-06 00:50:00|31.45|31.29|31.5|31.34|31.55|31.39|31.43|31.27|14
1651798500000|2022-05-06 00:55:00|31.55|31.39|31.55|31.39|31.6|31.44|31.55|31.39|16
1651798800000|2022-05-06 01:00:00|31.56|31.4|31.59|31.43|31.6|31.44|31.53|31.37|25
1651799100000|2022-05-06 01:05:00|31.6|31.44|31.55|31.39|31.6|31.44|31.55|31.39|6
1651799400000|2022-05-06 01:10:00|31.6|31.44|31.62|31.46|31.62|31.46|31.55|31.39|36
1651799700000|2022-05-06 01:15:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|18
1651800000000|2022-05-06 01:20:00|31.71|31.55|31.67|31.51|31.74|31.58|31.67|31.51|27
1651800300000|2022-05-06 01:25:00|31.66|31.5|31.55|31.39|31.67|31.51|31.55|31.39|17
1651800600000|2022-05-06 01:30:00|31.56|31.4|31.62|31.46|31.62|31.46|31.55|31.39|7
1651800900000|2022-05-06 01:35:00|31.61|31.45|31.57|31.41|31.64|31.48|31.55|31.39|5
1651801200000|2022-05-06 01:40:00|31.55|31.39|31.6|31.44|31.62|31.46|31.5|31.34|24
1651801500000|2022-05-06 01:45:00|31.57|31.41|31.57|31.41|31.62|31.46|31.52|31.36|5
1651801800000|2022-05-06 01:50:00|31.62|31.46|31.57|31.41|31.62|31.46|31.56|31.4|20
1651802100000|2022-05-06 01:55:00|31.54|31.38|31.52|31.36|31.57|31.41|31.52|31.36|15
1651802400000|2022-05-06 02:00:00|31.51|31.35|31.52|31.36|31.53|31.37|31.47|31.31|20
1651802700000|2022-05-06 02:05:00|31.57|31.41|31.59|31.43|31.62|31.46|31.56|31.4|35
1651803000000|2022-05-06 02:10:00|31.61|31.45|31.62|31.46|31.64|31.48|31.59|31.43|9
1651803300000|2022-05-06 02:15:00|31.61|31.45|31.57|31.41|31.62|31.46|31.52|31.36|4
1651803600000|2022-05-06 02:20:00|31.59|31.43|31.57|31.41|31.59|31.43|31.57|31.41|15
1651803900000|2022-05-06 02:25:00|31.58|31.42|31.45|31.29|31.58|31.42|31.45|31.29|9
1651804200000|2022-05-06 02:30:00|31.4|31.24|31.45|31.29|31.45|31.29|31.4|31.24|13
1651804500000|2022-05-06 02:35:00|31.46|31.3|31.52|31.36|31.52|31.36|31.46|31.3|14
1651804800000|2022-05-06 02:40:00|31.53|31.37|31.52|31.36|31.56|31.4|31.52|31.36|24
1651805100000|2022-05-06 02:45:00|31.57|31.41|31.47|31.31|31.57|31.41|31.47|31.31|23
1651805400000|2022-05-06 02:50:00|31.45|31.29|31.45|31.29|31.47|31.31|31.45|31.29|5
1651805700000|2022-05-06 02:55:00|31.46|31.3|31.45|31.29|31.47|31.31|31.4|31.24|27
1651806000000|2022-05-06 03:00:00|31.44|31.28|31.45|31.29|31.45|31.29|31.4|31.24|3
1651806300000|2022-05-06 03:05:00|31.46|31.3|31.45|31.29|31.47|31.31|31.45|31.29|9
1651806600000|2022-05-06 03:10:00|31.47|31.31|31.47|31.31|31.47|31.31|31.45|31.29|2
1651806900000|2022-05-06 03:15:00|31.45|31.29|31.47|31.31|31.47|31.31|31.45|31.29|13
1651807200000|2022-05-06 03:20:00|31.46|31.3|31.42|31.26|31.47|31.31|31.42|31.26|0
1651807500000|2022-05-06 03:25:00|31.44|31.28|31.45|31.29|31.47|31.31|31.44|31.28|8
1651807800000|2022-05-06 03:30:00|31.46|31.3|31.35|31.19|31.46|31.3|31.35|31.19|21
1651808100000|2022-05-06 03:35:00|31.33|31.17|31.33|31.17|31.37|31.21|31.33|31.17|5
1651808400000|2022-05-06 03:40:00|31.34|31.18|31.33|31.17|31.35|31.19|31.33|31.17|14
1651808700000|2022-05-06 03:45:00|31.3|31.14|31.33|31.17|31.33|31.17|31.3|31.14|7
1651809000000|2022-05-06 03:50:00|31.28|31.12|31.23|31.07|31.28|31.12|31.21|31.05|7
1651809300000|2022-05-06 03:55:00|31.21|31.05|31.21|31.05|31.23|31.07|31.21|31.05|17
1651809600000|2022-05-06 04:00:00|31.22|31.06|31.21|31.05|31.23|31.07|31.21|31.05|5
1651809900000|2022-05-06 04:05:00|31.2|31.04|31.21|31.05|31.21|31.05|31.16|31|8
1651810200000|2022-05-06 04:10:00|31.22|31.06|31.23|31.07|31.25|31.09|31.21|31.05|8
1651810500000|2022-05-06 04:15:00|31.22|31.06|31.33|31.17|31.33|31.17|31.22|31.06|7
1651810800000|2022-05-06 04:20:00|31.34|31.18|31.31|31.15|31.38|31.22|31.28|31.12|23
1651811100000|2022-05-06 04:25:00|31.32|31.16|31.35|31.19|31.35|31.19|31.28|31.12|13
1651811400000|2022-05-06 04:30:00|31.37|31.21|31.39|31.23|31.43|31.27|31.35|31.19|38
1651811700000|2022-05-06 04:35:00|31.4|31.24|31.39|31.23|31.4|31.24|31.38|31.22|4
1651812000000|2022-05-06 04:40:00|31.4|31.24|31.4|31.24|31.4|31.24|31.38|31.22|0
1651812300000|2022-05-06 04:45:00|31.45|31.29|31.44|31.28|31.45|31.29|31.41|31.25|24
1651812600000|2022-05-06 04:50:00|31.4|31.24|31.4|31.24|31.4|31.24|31.39|31.23|9
1651812900000|2022-05-06 04:55:00|31.39|31.23|31.35|31.19|31.4|31.24|31.35|31.19|10
1651813200000|2022-05-06 05:00:00|31.37|31.21|31.4|31.24|31.47|31.31|31.37|31.21|12
1651813500000|2022-05-06 05:05:00|31.35|31.19|31.45|31.29|31.45|31.29|31.33|31.17|77
1651813800000|2022-05-06 05:10:00|31.44|31.28|31.45|31.29|31.46|31.3|31.4|31.24|3
1651814100000|2022-05-06 05:15:00|31.44|31.28|31.35|31.19|31.47|31.31|31.35|31.19|15
1651814400000|2022-05-06 05:20:00|31.37|31.21|31.38|31.22|31.4|31.24|31.37|31.21|0
1651814700000|2022-05-06 05:25:00|31.37|31.21|31.34|31.18|31.4|31.24|31.33|31.17|7
1651815000000|2022-05-06 05:30:00|31.33|31.17|31.37|31.21|31.4|31.24|31.33|31.17|6
1651815300000|2022-05-06 05:35:00|31.35|31.19|31.33|31.17|31.4|31.24|31.33|31.17|3
1651815600000|2022-05-06 05:40:00|31.34|31.18|31.4|31.24|31.4|31.24|31.33|31.17|5
1651815900000|2022-05-06 05:45:00|31.38|31.22|31.4|31.24|31.41|31.25|31.35|31.19|4
1651816200000|2022-05-06 05:50:00|31.38|31.22|31.35|31.19|31.4|31.24|31.35|31.19|9
1651816500000|2022-05-06 05:55:00|31.37|31.21|31.35|31.19|31.44|31.28|31.35|31.19|7
1651816800000|2022-05-06 06:00:00|31.34|31.18|31.23|31.07|31.4|31.24|31.23|31.07|89
1651817100000|2022-05-06 06:05:00|31.26|31.1|31.22|31.06|31.28|31.12|31.21|31.05|21
1651817400000|2022-05-06 06:10:00|31.21|31.05|31.23|31.07|31.26|31.1|31.21|31.05|22
1651817700000|2022-05-06 06:15:00|31.25|31.09|31.29|31.13|31.33|31.17|31.23|31.07|37
1651818000000|2022-05-06 06:20:00|31.28|31.12|31.28|31.12|31.3|31.14|31.23|31.07|22
1651818300000|2022-05-06 06:25:00|31.33|31.17|31.4|31.24|31.41|31.25|31.28|31.12|141
1651818600000|2022-05-06 06:30:00|31.41|31.25|31.3|31.14|31.41|31.25|31.3|31.14|41
1651818900000|2022-05-06 06:35:00|31.28|31.12|31.21|31.05|31.33|31.17|31.19|31.03|57
1651819200000|2022-05-06 06:40:00|31.22|31.06|31.19|31.03|31.26|31.1|31.16|31|21
1651819500000|2022-05-06 06:45:00|31.18|31.02|31.26|31.1|31.26|31.1|31.16|31|61
1651819800000|2022-05-06 06:50:00|31.28|31.12|31.33|31.17|31.33|31.17|31.26|31.1|14
1651820100000|2022-05-06 06:55:00|31.31|31.15|31.43|31.27|31.45|31.29|31.31|31.15|67
1651820400000|2022-05-06 07:00:00|31.44|31.28|31.48|31.32|31.62|31.46|31.44|31.28|65
1651820700000|2022-05-06 07:05:00|31.49|31.33|31.57|31.41|31.62|31.46|31.48|31.32|124
1651821000000|2022-05-06 07:10:00|31.59|31.43|31.54|31.38|31.72|31.56|31.54|31.38|61
1651821300000|2022-05-06 07:15:00|31.55|31.39|31.5|31.34|31.6|31.44|31.49|31.33|89
1651821600000|2022-05-06 07:20:00|31.54|31.38|31.64|31.48|31.67|31.51|31.54|31.38|51
1651821900000|2022-05-06 07:25:00|31.65|31.49|31.63|31.47|31.69|31.53|31.57|31.41|123
1651822200000|2022-05-06 07:30:00|31.64|31.48|31.88|31.72|31.88|31.72|31.63|31.47|156
1651822500000|2022-05-06 07:35:00|31.86|31.7|31.93|31.77|31.94|31.78|31.81|31.65|157
1651822800000|2022-05-06 07:40:00|31.92|31.76|31.91|31.75|31.98|31.82|31.86|31.7|118
1651823100000|2022-05-06 07:45:00|31.9|31.74|31.84|31.68|31.96|31.8|31.79|31.63|88
1651823400000|2022-05-06 07:50:00|31.85|31.69|31.62|31.46|31.86|31.7|31.57|31.41|142
1651823700000|2022-05-06 07:55:00|31.6|31.44|31.6|31.44|31.67|31.51|31.55|31.39|93
1651824000000|2022-05-06 08:00:00|31.58|31.42|31.6|31.44|31.77|31.61|31.57|31.41|88
1651824300000|2022-05-06 08:05:00|31.63|31.47|31.54|31.38|31.65|31.49|31.43|31.27|95
1651824600000|2022-05-06 08:10:00|31.53|31.37|31.58|31.42|31.63|31.47|31.5|31.34|107
1651824900000|2022-05-06 08:15:00|31.59|31.43|31.44|31.28|31.65|31.49|31.39|31.23|92
1651825200000|2022-05-06 08:20:00|31.43|31.27|31.46|31.3|31.51|31.35|31.41|31.25|125
1651825500000|2022-05-06 08:25:00|31.45|31.29|31.36|31.2|31.46|31.3|31.34|31.18|79
1651825800000|2022-05-06 08:30:00|31.34|31.18|31.29|31.13|31.36|31.2|31.21|31.05|45
1651826100000|2022-05-06 08:35:00|31.31|31.15|31.34|31.18|31.39|31.23|31.31|31.15|72
1651826400000|2022-05-06 08:40:00|31.35|31.19|31.45|31.29|31.46|31.3|31.35|31.19|118
1651826700000|2022-05-06 08:45:00|31.44|31.28|31.46|31.3|31.51|31.35|31.38|31.22|78
1651827000000|2022-05-06 08:50:00|31.48|31.32|31.67|31.51|31.7|31.54|31.46|31.3|45
1651827300000|2022-05-06 08:55:00|31.7|31.54|31.65|31.49|31.7|31.54|31.53|31.37|134
1651827600000|2022-05-06 09:00:00|31.64|31.48|31.56|31.4|31.65|31.49|31.56|31.4|66
1651827900000|2022-05-06 09:05:00|31.53|31.37|31.63|31.47|31.68|31.52|31.53|31.37|107
1651828200000|2022-05-06 09:10:00|31.61|31.45|31.58|31.42|31.63|31.47|31.51|31.35|120
1651828500000|2022-05-06 09:15:00|31.6|31.44|31.69|31.53|31.74|31.58|31.58|31.42|99
1651828800000|2022-05-06 09:20:00|31.68|31.52|31.77|31.61|31.82|31.66|31.63|31.47|133
1651829100000|2022-05-06 09:25:00|31.76|31.6|31.77|31.61|31.81|31.65|31.75|31.59|49
1651829400000|2022-05-06 09:30:00|31.78|31.62|31.63|31.47|31.78|31.62|31.63|31.47|142
1651829700000|2022-05-06 09:35:00|31.64|31.48|31.58|31.42|31.7|31.54|31.58|31.42|46
1651830000000|2022-05-06 09:40:00|31.62|31.46|31.58|31.42|31.63|31.47|31.58|31.42|25
1651830300000|2022-05-06 09:45:00|31.57|31.41|31.58|31.42|31.61|31.45|31.51|31.35|58
1651830600000|2022-05-06 09:50:00|31.56|31.4|31.51|31.35|31.58|31.42|31.51|31.35|50
1651830900000|2022-05-06 09:55:00|31.53|31.37|31.48|31.32|31.55|31.39|31.46|31.3|37
1651831200000|2022-05-06 10:00:00|31.49|31.33|31.52|31.36|31.56|31.4|31.48|31.32|58
1651831500000|2022-05-06 10:05:00|31.53|31.37|31.58|31.42|31.58|31.42|31.46|31.3|36
1651831800000|2022-05-06 10:10:00|31.59|31.43|31.6|31.44|31.65|31.49|31.51|31.35|54
1651832100000|2022-05-06 10:15:00|31.62|31.46|31.63|31.47|31.7|31.54|31.6|31.44|58
1651832400000|2022-05-06 10:20:00|31.62|31.46|31.56|31.4|31.65|31.49|31.53|31.37|54
1651832700000|2022-05-06 10:25:00|31.55|31.39|31.51|31.35|31.56|31.4|31.48|31.32|22
1651833000000|2022-05-06 10:30:00|31.5|31.34|31.5|31.34|31.51|31.35|31.4|31.24|55
1651833300000|2022-05-06 10:35:00|31.51|31.35|31.51|31.35|31.58|31.42|31.48|31.32|26
1651833600000|2022-05-06 10:40:00|31.5|31.34|31.52|31.36|31.53|31.37|31.48|31.32|42
1651833900000|2022-05-06 10:45:00|31.53|31.37|31.48|31.32|31.54|31.38|31.48|31.32|42
1651834200000|2022-05-06 10:50:00|31.47|31.31|31.55|31.39|31.58|31.42|31.47|31.31|33
1651834500000|2022-05-06 10:55:00|31.56|31.4|31.55|31.39|31.61|31.45|31.55|31.39|21
1651834800000|2022-05-06 11:00:00|31.56|31.4|31.65|31.49|31.65|31.49|31.56|31.4|42
1651835100000|2022-05-06 11:05:00|31.66|31.5|31.67|31.51|31.71|31.55|31.61|31.45|30
1651835400000|2022-05-06 11:10:00|31.68|31.52|31.79|31.63|31.82|31.66|31.67|31.51|17
1651835700000|2022-05-06 11:15:00|31.82|31.66|31.86|31.7|31.89|31.73|31.82|31.66|82
1651836000000|2022-05-06 11:20:00|31.85|31.69|31.79|31.63|31.85|31.69|31.77|31.61|26
1651836300000|2022-05-06 11:25:00|31.8|31.64|31.84|31.68|31.87|31.71|31.8|31.64|48
1651836600000|2022-05-06 11:30:00|31.85|31.69|31.85|31.69|31.96|31.8|31.84|31.68|83
1651836900000|2022-05-06 11:35:00|31.84|31.68|31.82|31.66|31.89|31.73|31.82|31.66|20
1651837200000|2022-05-06 11:40:00|31.83|31.67|31.77|31.61|31.84|31.68|31.77|31.61|40
1651837500000|2022-05-06 11:45:00|31.81|31.65|31.77|31.61|31.82|31.66|31.76|31.6|13
1651837800000|2022-05-06 11:50:00|31.78|31.62|31.82|31.66|31.82|31.66|31.77|31.61|20
1651838100000|2022-05-06 11:55:00|31.8|31.64|31.77|31.61|31.82|31.66|31.73|31.57|24
1651838400000|2022-05-06 12:00:00|31.78|31.62|31.75|31.59|31.8|31.64|31.72|31.56|40
1651838700000|2022-05-06 12:05:00|31.77|31.61|31.68|31.52|31.77|31.61|31.66|31.5|84
1651839000000|2022-05-06 12:10:00|31.69|31.53|31.73|31.57|31.73|31.57|31.68|31.52|37
1651839300000|2022-05-06 12:15:00|31.75|31.59|31.75|31.59|31.75|31.59|31.7|31.54|63
1651839600000|2022-05-06 12:20:00|31.73|31.57|31.77|31.61|31.8|31.64|31.7|31.54|56
1651839900000|2022-05-06 12:25:00|31.79|31.63|31.71|31.55|31.8|31.64|31.68|31.52|97
1651840200000|2022-05-06 12:30:00|31.68|31.52|31.24|31.08|31.68|31.52|31.17|31.01|458
1651840500000|2022-05-06 12:35:00|31.22|31.06|30.92|30.76|31.27|31.11|30.82|30.66|580
1651840800000|2022-05-06 12:40:00|30.95|30.79|31.02|30.86|31.03|30.87|30.85|30.69|349
1651841100000|2022-05-06 12:45:00|31.03|30.87|31.44|31.28|31.44|31.28|31.02|30.86|328
1651841400000|2022-05-06 12:50:00|31.43|31.27|31.53|31.37|31.58|31.42|31.34|31.18|194
1651841700000|2022-05-06 12:55:00|31.55|31.39|31.68|31.52|31.7|31.54|31.53|31.37|149
1651842000000|2022-05-06 13:00:00|31.66|31.5|31.77|31.61|31.77|31.61|31.58|31.42|134
1651842300000|2022-05-06 13:05:00|31.75|31.59|31.77|31.61|31.78|31.62|31.65|31.49|94
1651842600000|2022-05-06 13:10:00|31.76|31.6|31.7|31.54|31.77|31.61|31.66|31.5|129
1651842900000|2022-05-06 13:15:00|31.74|31.58|31.63|31.47|31.82|31.66|31.63|31.47|74
1651843200000|2022-05-06 13:20:00|31.61|31.45|31.68|31.52|31.75|31.59|31.58|31.42|50
1651843500000|2022-05-06 13:25:00|31.66|31.5|31.73|31.57|31.74|31.58|31.63|31.47|159
1651843800000|2022-05-06 13:30:00|31.7|31.54|32.15|31.99|32.15|31.99|31.61|31.45|1012
1651844100000|2022-05-06 13:35:00|32.14|31.98|32.75|32.59|32.78|32.62|32.14|31.98|1681
1651844400000|2022-05-06 13:40:00|32.76|32.6|32.88|32.72|32.88|32.72|32.52|32.36|1220
1651844700000|2022-05-06 13:45:00|32.87|32.71|32.98|32.82|33.24|33.08|32.77|32.61|1326
1651845000000|2022-05-06 13:50:00|32.99|32.83|33.17|33.01|33.2|33.04|32.92|32.76|886
1651845300000|2022-05-06 13:55:00|33.15|32.99|33.32|33.16|33.39|33.23|33.08|32.92|838
1651845600000|2022-05-06 14:00:00|33.31|33.15|33.15|32.99|33.45|33.29|33.13|32.97|1449
1651845900000|2022-05-06 14:05:00|33.13|32.97|33.16|33|33.16|33|32.71|32.55|1391
1651846200000|2022-05-06 14:10:00|33.17|33.01|32.79|32.63|33.28|33.12|32.57|32.41|1249
1651846500000|2022-05-06 14:15:00|32.77|32.61|32.23|32.07|32.79|32.63|32.01|31.85|1452
1651846800000|2022-05-06 14:20:00|32.24|32.08|32.23|32.07|32.48|32.32|32.13|31.97|931
1651847100000|2022-05-06 14:25:00|32.21|32.05|32.35|32.19|32.35|32.19|31.99|31.83|882
1651847400000|2022-05-06 14:30:00|32.34|32.18|32.43|32.27|32.45|32.29|32.06|31.9|737
1651847700000|2022-05-06 14:35:00|32.42|32.26|32.52|32.36|32.72|32.56|32.38|32.22|772
1651848000000|2022-05-06 14:40:00|32.48|32.32|32.4|32.24|32.58|32.42|32.23|32.07|715
1651848300000|2022-05-06 14:45:00|32.43|32.27|31.74|31.58|32.47|32.31|31.74|31.58|1115
1651848600000|2022-05-06 14:50:00|31.72|31.56|31.47|31.31|31.87|31.71|31.47|31.31|1205
1651848900000|2022-05-06 14:55:00|31.48|31.32|31.16|31|31.61|31.45|31.03|30.87|1400
1651849200000|2022-05-06 15:00:00|31.19|31.03|31.47|31.31|31.47|31.31|31.14|30.98|703
1651849500000|2022-05-06 15:05:00|31.44|31.28|31.61|31.45|31.61|31.45|31.42|31.26|1066
1651849800000|2022-05-06 15:10:00|31.56|31.4|31.36|31.2|31.85|31.69|31.36|31.2|616
1651850100000|2022-05-06 15:15:00|31.35|31.19|31.27|31.11|31.41|31.25|31.17|31.01|545
1651850400000|2022-05-06 15:20:00|31.28|31.12|31.01|30.85|31.36|31.2|30.94|30.78|572
1651850700000|2022-05-06 15:25:00|31.02|30.86|31.12|30.96|31.19|31.03|30.96|30.8|389
1651851000000|2022-05-06 15:30:00|31.08|30.92|31.57|31.41|31.62|31.46|31.07|30.91|672
1651851300000|2022-05-06 15:35:00|31.55|31.39|31.9|31.74|31.95|31.79|31.55|31.39|549
1651851600000|2022-05-06 15:40:00|31.92|31.76|31.83|31.67|31.95|31.79|31.73|31.57|441
1651851900000|2022-05-06 15:45:00|31.87|31.71|31.77|31.61|31.95|31.79|31.75|31.59|346
1651852200000|2022-05-06 15:50:00|31.78|31.62|31.9|31.74|31.92|31.76|31.6|31.44|505
1651852500000|2022-05-06 15:55:00|31.88|31.72|32.04|31.88|32.12|31.96|31.78|31.62|303
1651852800000|2022-05-06 16:00:00|32.05|31.89|31.7|31.54|32.12|31.96|31.67|31.51|392
1651853100000|2022-05-06 16:05:00|31.71|31.55|31.53|31.37|31.72|31.56|31.24|31.08|560
1651853400000|2022-05-06 16:10:00|31.5|31.34|31.98|31.82|32.03|31.87|31.5|31.34|346
1651853700000|2022-05-06 16:15:00|31.97|31.81|32.03|31.87|32.05|31.89|31.75|31.59|375
1651854000000|2022-05-06 16:20:00|32.04|31.88|31.66|31.5|32.07|31.91|31.54|31.38|517
1651854300000|2022-05-06 16:25:00|31.64|31.48|31.55|31.39|31.73|31.57|31.46|31.3|327
1651854600000|2022-05-06 16:30:00|31.56|31.4|31.44|31.28|31.73|31.57|31.42|31.26|655
1651854900000|2022-05-06 16:35:00|31.45|31.29|31.61|31.45|31.78|31.62|31.32|31.16|637
1651855200000|2022-05-06 16:40:00|31.59|31.43|31.53|31.37|31.71|31.55|31.49|31.33|340
1651855500000|2022-05-06 16:45:00|31.5|31.34|31.52|31.36|31.57|31.41|31.39|31.23|402
1651855800000|2022-05-06 16:50:00|31.53|31.37|31.42|31.26|31.78|31.62|31.34|31.18|476
1651856100000|2022-05-06 16:55:00|31.41|31.25|31.05|30.89|31.45|31.29|31.05|30.89|467
1651856400000|2022-05-06 17:00:00|31.02|30.86|30.76|30.6|31.1|30.94|30.76|30.6|694
1651856700000|2022-05-06 17:05:00|30.77|30.61|30.95|30.79|31.12|30.96|30.77|30.61|444
1651857000000|2022-05-06 17:10:00|30.96|30.8|31.02|30.86|31.07|30.91|30.88|30.72|365
1651857300000|2022-05-06 17:15:00|31.01|30.85|31.31|31.15|31.37|31.21|30.92|30.76|484
1651857600000|2022-05-06 17:20:00|31.32|31.16|31.12|30.96|31.41|31.25|31|30.84|573
1651857900000|2022-05-06 17:25:00|31.13|30.97|31.12|30.96|31.29|31.13|31.02|30.86|304
1651858200000|2022-05-06 17:30:00|31.1|30.94|31|30.84|31.17|31.01|30.95|30.79|297
1651858500000|2022-05-06 17:35:00|31.01|30.85|31.25|31.09|31.34|31.18|30.9|30.74|672
1651858800000|2022-05-06 17:40:00|31.24|31.08|31.1|30.94|31.34|31.18|31.05|30.89|508
1651859100000|2022-05-06 17:45:00|31.11|30.95|31.15|30.99|31.34|31.18|31|30.84|302
1651859400000|2022-05-06 17:50:00|31.16|31|31.41|31.25|31.46|31.3|31.12|30.96|491
1651859700000|2022-05-06 17:55:00|31.4|31.24|31.46|31.3|31.47|31.31|31.39|31.23|448
1651860000000|2022-05-06 18:00:00|31.47|31.31|31.37|31.21|31.53|31.37|31.25|31.09|473
1651860300000|2022-05-06 18:05:00|31.39|31.23|31.66|31.5|31.71|31.55|31.39|31.23|625
1651860600000|2022-05-06 18:10:00|31.64|31.48|31.32|31.16|31.66|31.5|31.26|31.1|676
1651860900000|2022-05-06 18:15:00|31.27|31.11|31.27|31.11|31.34|31.18|31.14|30.98|519
1651861200000|2022-05-06 18:20:00|31.29|31.13|31.49|31.33|31.51|31.35|31.27|31.11|533
1651861500000|2022-05-06 18:25:00|31.51|31.35|31.56|31.4|31.75|31.59|31.48|31.32|926
1651861800000|2022-05-06 18:30:00|31.52|31.36|31.71|31.55|31.75|31.59|31.41|31.25|674
1651862100000|2022-05-06 18:35:00|31.7|31.54|31.91|31.75|31.98|31.82|31.63|31.47|502
1651862400000|2022-05-06 18:40:00|31.87|31.71|32.08|31.92|32.09|31.93|31.75|31.59|709
1651862700000|2022-05-06 18:45:00|32.07|31.91|31.75|31.59|32.15|31.99|31.71|31.55|815
1651863000000|2022-05-06 18:50:00|31.74|31.58|31.51|31.35|31.8|31.64|31.49|31.33|752
1651863300000|2022-05-06 18:55:00|31.49|31.33|31.85|31.69|31.85|31.69|31.39|31.23|879
1651863600000|2022-05-06 19:00:00|31.84|31.68|31.83|31.67|32.05|31.89|31.8|31.64|1003
1651863900000|2022-05-06 19:05:00|31.85|31.69|32.06|31.9|32.13|31.97|31.68|31.52|467
1651864200000|2022-05-06 19:10:00|32.05|31.89|31.83|31.67|32.05|31.89|31.73|31.57|568
1651864500000|2022-05-06 19:15:00|31.81|31.65|31.78|31.62|32|31.84|31.69|31.53|676
1651864800000|2022-05-06 19:20:00|31.76|31.6|32.05|31.89|32.1|31.94|31.71|31.55|590
1651865100000|2022-05-06 19:25:00|32.01|31.85|31.83|31.67|32.16|32|31.71|31.55|834
1651865400000|2022-05-06 19:30:00|31.79|31.63|31.68|31.52|31.83|31.67|31.49|31.33|773
1651865700000|2022-05-06 19:35:00|31.73|31.57|31.11|30.95|31.73|31.57|31.06|30.9|867
1651866000000|2022-05-06 19:40:00|31.07|30.91|31.06|30.9|31.17|31.01|30.91|30.75|1252
1651866300000|2022-05-06 19:45:00|31.02|30.86|30.94|30.78|31.17|31.01|30.81|30.65|942
1651866600000|2022-05-06 19:50:00|30.91|30.75|30.94|30.78|31.06|30.9|30.77|30.61|1132
1651866900000|2022-05-06 19:55:00|30.95|30.79|30.81|30.65|31.17|31.01|30.81|30.65|2749
1651867200000|2022-05-06 20:00:00|30.82|30.66|31.02|30.86|31.04|30.88|30.82|30.66|1507
1651867500000|2022-05-06 20:05:00|30.98|30.82|30.96|30.8|31.02|30.86|30.9|30.74|907
1651867800000|2022-05-06 20:10:00|30.94|30.78|30.9|30.74|30.96|30.8|30.85|30.69|964
1651869000000|2022-05-06 20:30:00|||||||||61
1651869300000|2022-05-06 20:35:00|30.9|30.74|30.9|30.74|30.91|30.75|30.89|30.73|55
1651869600000|2022-05-06 20:40:00|30.91|30.75|30.91|30.75|30.91|30.75|30.89|30.73|37
1651869900000|2022-05-06 20:45:00|30.92|30.76|30.89|30.73|30.94|30.78|30.87|30.71|167
1651870200000|2022-05-06 20:50:00|30.91|30.75|30.89|30.73|30.91|30.75|30.89|30.73|23
1651870500000|2022-05-06 20:55:00|30.91|30.75|30.91|30.75|30.91|30.75|30.9|30.74|32
1652047200000|2022-05-08 22:00:00|31.22|31.06|31.34|31.18|31.5|31.34|31.21|31.05|59
1652047500000|2022-05-08 22:05:00|31.35|31.19|31.33|31.17|31.46|31.3|31.3|31.14|47
1652047800000|2022-05-08 22:10:00|31.32|31.16|31.37|31.21|31.39|31.23|31.3|31.14|15
1652048100000|2022-05-08 22:15:00|31.38|31.22|31.27|31.11|31.42|31.26|31.21|31.05|179
1652048400000|2022-05-08 22:20:00|31.26|31.1|31.27|31.11|31.32|31.16|31.26|31.1|24
1652048700000|2022-05-08 22:25:00|31.24|31.08|31.26|31.1|31.27|31.11|31.24|31.08|30
1652049000000|2022-05-08 22:30:00|31.24|31.08|31.21|31.05|31.3|31.14|31.21|31.05|24
1652049300000|2022-05-08 22:35:00|31.17|31.01|31.21|31.05|31.21|31.05|31.17|31.01|22
1652049600000|2022-05-08 22:40:00|31.22|31.06|31.26|31.1|31.27|31.11|31.21|31.05|8
1652049900000|2022-05-08 22:45:00|31.27|31.11|31.24|31.08|31.27|31.11|31.21|31.05|6
1652050200000|2022-05-08 22:50:00|31.23|31.07|31.18|31.02|31.24|31.08|31.16|31|24
1652050500000|2022-05-08 22:55:00|31.17|31.01|31.21|31.05|31.22|31.06|31.16|31|15
1652050800000|2022-05-08 23:00:00|31.22|31.06|31.27|31.11|31.31|31.15|31.21|31.05|14
1652051100000|2022-05-08 23:05:00|31.26|31.1|31.32|31.16|31.37|31.21|31.26|31.1|24
1652051400000|2022-05-08 23:10:00|31.33|31.17|31.31|31.15|31.35|31.19|31.31|31.15|35
1652051700000|2022-05-08 23:15:00|31.26|31.1|31.26|31.1|31.31|31.15|31.23|31.07|15
1652052000000|2022-05-08 23:20:00|31.27|31.11|31.27|31.11|31.27|31.11|31.26|31.1|4
1652052300000|2022-05-08 23:25:00|31.29|31.13|31.4|31.24|31.42|31.26|31.27|31.11|4
1652052600000|2022-05-08 23:30:00|31.38|31.22|31.48|31.32|31.48|31.32|31.38|31.22|20
1652052900000|2022-05-08 23:35:00|31.47|31.31|31.43|31.27|31.48|31.32|31.43|31.27|12
1652053200000|2022-05-08 23:40:00|31.48|31.32|31.42|31.26|31.5|31.34|31.4|31.24|48
1652053500000|2022-05-08 23:45:00|31.4|31.24|31.5|31.34|31.53|31.37|31.37|31.21|12
1652053800000|2022-05-08 23:50:00|31.52|31.36|31.53|31.37|31.61|31.45|31.48|31.32|32
1652054100000|2022-05-08 23:55:00|31.54|31.38|31.5|31.34|31.6|31.44|31.48|31.32|20
1652054400000|2022-05-09 00:00:00|31.49|31.33|31.6|31.44|31.63|31.47|31.43|31.27|33
1652054700000|2022-05-09 00:05:00|31.58|31.42|31.55|31.39|31.6|31.44|31.55|31.39|10
1652055000000|2022-05-09 00:10:00|31.57|31.41|31.6|31.44|31.63|31.47|31.55|31.39|0
1652055300000|2022-05-09 00:15:00|31.57|31.41|31.6|31.44|31.65|31.49|31.55|31.39|20
1652055600000|2022-05-09 00:20:00|31.61|31.45|31.58|31.42|31.61|31.45|31.55|31.39|1
1652055900000|2022-05-09 00:25:00|31.6|31.44|31.6|31.44|31.6|31.44|31.55|31.39|11
1652056200000|2022-05-09 00:30:00|31.61|31.45|31.66|31.5|31.66|31.5|31.6|31.44|22
1652056500000|2022-05-09 00:35:00|31.65|31.49|31.66|31.5|31.71|31.55|31.65|31.49|3
1652056800000|2022-05-09 00:40:00|31.68|31.52|31.66|31.5|31.71|31.55|31.61|31.45|18
1652057100000|2022-05-09 00:45:00|31.65|31.49|31.71|31.55|31.73|31.57|31.65|31.49|14
1652057400000|2022-05-09 00:50:00|31.72|31.56|31.79|31.63|31.79|31.63|31.71|31.55|22
1652057700000|2022-05-09 00:55:00|31.78|31.62|31.83|31.67|31.84|31.68|31.78|31.62|9
1652058000000|2022-05-09 01:00:00|31.84|31.68|31.94|31.78|31.97|31.81|31.83|31.67|41
1652058300000|2022-05-09 01:05:00|31.93|31.77|31.93|31.77|31.93|31.77|31.83|31.67|37
1652058600000|2022-05-09 01:10:00|31.94|31.78|32|31.84|32.04|31.88|31.88|31.72|52
1652058900000|2022-05-09 01:15:00|31.99|31.83|31.89|31.73|31.99|31.83|31.88|31.72|77
1652059200000|2022-05-09 01:20:00|31.84|31.68|31.89|31.73|31.93|31.77|31.84|31.68|34
1652059500000|2022-05-09 01:25:00|31.88|31.72|31.94|31.78|31.99|31.83|31.88|31.72|12
1652059800000|2022-05-09 01:30:00|31.95|31.79|31.83|31.67|31.97|31.81|31.78|31.62|41
1652060100000|2022-05-09 01:35:00|31.84|31.68|31.89|31.73|31.92|31.76|31.83|31.67|35
1652060400000|2022-05-09 01:40:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|19
1652060700000|2022-05-09 01:45:00|31.79|31.63|31.88|31.72|31.88|31.72|31.78|31.62|19
1652061000000|2022-05-09 01:50:00|31.86|31.7|31.83|31.67|31.88|31.72|31.79|31.63|23
1652061300000|2022-05-09 01:55:00|31.88|31.72|31.83|31.67|31.88|31.72|31.83|31.67|6
1652061600000|2022-05-09 02:00:00|31.86|31.7|31.89|31.73|31.89|31.73|31.83|31.67|9
1652061900000|2022-05-09 02:05:00|31.91|31.75|31.83|31.67|31.91|31.75|31.83|31.67|9
1652062200000|2022-05-09 02:10:00|31.84|31.68|31.88|31.72|31.89|31.73|31.83|31.67|7
1652062500000|2022-05-09 02:15:00|31.89|31.73|31.86|31.7|31.89|31.73|31.83|31.67|9
1652062800000|2022-05-09 02:20:00|31.88|31.72|31.88|31.72|31.89|31.73|31.88|31.72|3
1652063100000|2022-05-09 02:25:00|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|10
1652063400000|2022-05-09 02:30:00|31.89|31.73|31.88|31.72|31.93|31.77|31.88|31.72|6
1652063700000|2022-05-09 02:35:00|31.89|31.73|31.89|31.73|31.93|31.77|31.88|31.72|2
1652064000000|2022-05-09 02:40:00|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|13
1652064300000|2022-05-09 02:45:00|31.91|31.75|31.91|31.75|31.91|31.75|31.89|31.73|1
1652064600000|2022-05-09 02:50:00|31.89|31.73|31.89|31.73|31.91|31.75|31.89|31.73|5
1652064900000|2022-05-09 02:55:00|31.88|31.72|31.83|31.67|31.89|31.73|31.83|31.67|8
1652065200000|2022-05-09 03:00:00|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|6
1652065500000|2022-05-09 03:05:00|31.73|31.57|31.69|31.53|31.73|31.57|31.61|31.45|58
1652065800000|2022-05-09 03:10:00|31.71|31.55|31.71|31.55|31.71|31.55|31.66|31.5|6
1652066100000|2022-05-09 03:15:00|31.69|31.53|31.66|31.5|31.69|31.53|31.61|31.45|16
1652066400000|2022-05-09 03:20:00|31.64|31.48|31.61|31.45|31.65|31.49|31.61|31.45|7
1652066700000|2022-05-09 03:25:00|31.6|31.44|31.61|31.45|31.61|31.45|31.6|31.44|3
1652067000000|2022-05-09 03:30:00|31.6|31.44|31.6|31.44|31.61|31.45|31.55|31.39|8
1652067300000|2022-05-09 03:35:00|31.61|31.45|31.6|31.44|31.61|31.45|31.6|31.44|7
1652067600000|2022-05-09 03:40:00|31.61|31.45|31.61|31.45|31.66|31.5|31.61|31.45|3
1652067900000|2022-05-09 03:45:00|31.63|31.47|31.66|31.5|31.66|31.5|31.61|31.45|1
1652068200000|2022-05-09 03:50:00|31.61|31.45|31.61|31.45|31.63|31.47|31.6|31.44|8
1652068500000|2022-05-09 03:55:00|31.6|31.44|31.6|31.44|31.61|31.45|31.6|31.44|1
1652068800000|2022-05-09 04:00:00|31.61|31.45|31.61|31.45|31.65|31.49|31.6|31.44|0
1652069100000|2022-05-09 04:05:00|31.6|31.44|31.6|31.44|31.61|31.45|31.56|31.4|2
1652069400000|2022-05-09 04:10:00|31.61|31.45|31.61|31.45|31.61|31.45|31.6|31.44|0
1652070000000|2022-05-09 04:20:00|31.6|31.44|31.61|31.45|31.62|31.46|31.6|31.44|10
1652070600000|2022-05-09 04:30:00|31.62|31.46|31.64|31.48|31.66|31.5|31.62|31.46|6
1652070900000|2022-05-09 04:35:00|31.66|31.5|31.66|31.5|31.66|31.5|31.64|31.48|1
1652071200000|2022-05-09 04:40:00|||||||||4
1652071500000|2022-05-09 04:45:00|31.61|31.45|31.66|31.5|31.66|31.5|31.61|31.45|5
1652072100000|2022-05-09 04:55:00|31.67|31.51|31.71|31.55|31.72|31.56|31.66|31.5|15
1652072400000|2022-05-09 05:00:00|31.69|31.53|31.71|31.55|31.72|31.56|31.69|31.53|2
1652072700000|2022-05-09 05:05:00|31.72|31.56|31.63|31.47|31.72|31.56|31.61|31.45|17
1652073000000|2022-05-09 05:10:00|31.65|31.49|31.71|31.55|31.76|31.6|31.65|31.49|16
1652073300000|2022-05-09 05:15:00|31.69|31.53|31.72|31.56|31.77|31.61|31.69|31.53|4
1652073600000|2022-05-09 05:20:00|31.71|31.55|31.72|31.56|31.72|31.56|31.71|31.55|11
1652073900000|2022-05-09 05:25:00|31.75|31.59|31.72|31.56|31.75|31.59|31.72|31.56|1
1652074200000|2022-05-09 05:30:00|31.71|31.55|31.72|31.56|31.72|31.56|31.67|31.51|28
1652074500000|2022-05-09 05:35:00|31.77|31.61|31.72|31.56|31.77|31.61|31.66|31.5|12
1652074800000|2022-05-09 05:40:00|31.74|31.58|31.72|31.56|31.77|31.61|31.72|31.56|6
1652075100000|2022-05-09 05:45:00|31.73|31.57|31.77|31.61|31.77|31.61|31.72|31.56|7
1652075400000|2022-05-09 05:50:00|31.76|31.6|31.72|31.56|31.77|31.61|31.72|31.56|8
1652075700000|2022-05-09 05:55:00|31.73|31.57|31.84|31.68|31.84|31.68|31.73|31.57|27
1652076000000|2022-05-09 06:00:00|31.83|31.67|31.61|31.45|31.83|31.67|31.6|31.44|76
1652076300000|2022-05-09 06:05:00|31.6|31.44|31.6|31.44|31.66|31.5|31.56|31.4|8
1652076600000|2022-05-09 06:10:00|31.61|31.45|31.53|31.37|31.61|31.45|31.5|31.34|28
1652076900000|2022-05-09 06:15:00|31.55|31.39|31.55|31.39|31.6|31.44|31.5|31.34|10
1652077200000|2022-05-09 06:20:00|31.56|31.4|31.58|31.42|31.6|31.44|31.55|31.39|12
1652077500000|2022-05-09 06:25:00|31.56|31.4|31.56|31.4|31.56|31.4|31.53|31.37|40
1652077800000|2022-05-09 06:30:00|31.55|31.39|31.52|31.36|31.56|31.4|31.5|31.34|18
1652078100000|2022-05-09 06:35:00|31.5|31.34|31.5|31.34|31.55|31.39|31.5|31.34|60
1652078400000|2022-05-09 06:40:00|31.52|31.36|31.5|31.34|31.55|31.39|31.5|31.34|20
1652078700000|2022-05-09 06:45:00|31.48|31.32|31.5|31.34|31.55|31.39|31.48|31.32|17
1652079000000|2022-05-09 06:50:00|31.49|31.33|31.5|31.34|31.53|31.37|31.48|31.32|10
1652079300000|2022-05-09 06:55:00|31.54|31.38|31.55|31.39|31.56|31.4|31.49|31.33|39
1652079600000|2022-05-09 07:00:00|31.56|31.4|31.48|31.32|31.61|31.45|31.43|31.27|47
1652079900000|2022-05-09 07:05:00|31.46|31.3|31.43|31.27|31.5|31.34|31.4|31.24|24
1652080200000|2022-05-09 07:10:00|31.42|31.26|31.32|31.16|31.43|31.27|31.32|31.16|90
1652080500000|2022-05-09 07:15:00|31.27|31.11|31.53|31.37|31.53|31.37|31.27|31.11|102
1652080800000|2022-05-09 07:20:00|31.49|31.33|31.71|31.55|31.76|31.6|31.49|31.33|120
1652081100000|2022-05-09 07:25:00|31.73|31.57|31.7|31.54|31.76|31.6|31.65|31.49|164
1652081400000|2022-05-09 07:30:00|31.69|31.53|31.56|31.4|31.75|31.59|31.54|31.38|63
1652081700000|2022-05-09 07:35:00|31.53|31.37|31.58|31.42|31.63|31.47|31.53|31.37|36
1652082000000|2022-05-09 07:40:00|31.59|31.43|31.69|31.53|31.7|31.54|31.58|31.42|20
1652082300000|2022-05-09 07:45:00|31.7|31.54|31.7|31.54|31.73|31.57|31.65|31.49|46
1652082600000|2022-05-09 07:50:00|31.69|31.53|31.81|31.65|31.86|31.7|31.66|31.5|39
1652082900000|2022-05-09 07:55:00|31.86|31.7|31.92|31.76|31.97|31.81|31.81|31.65|63
1652083200000|2022-05-09 08:00:00|31.91|31.75|32.02|31.86|32.09|31.93|31.91|31.75|118
1652083500000|2022-05-09 08:05:00|32.03|31.87|31.96|31.8|32.09|31.93|31.96|31.8|57
1652083800000|2022-05-09 08:10:00|31.97|31.81|31.97|31.81|32.01|31.85|31.91|31.75|30
1652084100000|2022-05-09 08:15:00|31.96|31.8|32.07|31.91|32.07|31.91|31.94|31.78|31
1652084400000|2022-05-09 08:20:00|32.04|31.88|32.11|31.95|32.12|31.96|32.02|31.86|34
1652084700000|2022-05-09 08:25:00|32.12|31.96|32.12|31.96|32.16|32|32.07|31.91|87
1652085000000|2022-05-09 08:30:00|32.11|31.95|32.35|32.19|32.35|32.19|32.08|31.92|203
1652085300000|2022-05-09 08:35:00|32.36|32.2|32.25|32.09|32.36|32.2|32.25|32.09|145
1652085600000|2022-05-09 08:40:00|32.26|32.1|32.2|32.04|32.3|32.14|32.19|32.03|64
1652085900000|2022-05-09 08:45:00|32.22|32.06|32.07|31.91|32.22|32.06|32.07|31.91|22
1652086200000|2022-05-09 08:50:00|32.08|31.92|32.07|31.91|32.12|31.96|32.01|31.85|27
1652086500000|2022-05-09 08:55:00|32.06|31.9|32.1|31.94|32.14|31.98|32.02|31.86|26
1652086800000|2022-05-09 09:00:00|32.12|31.96|32.13|31.97|32.14|31.98|32.09|31.93|34
1652087100000|2022-05-09 09:05:00|32.12|31.96|32.14|31.98|32.19|32.03|32.09|31.93|17
1652087400000|2022-05-09 09:10:00|32.12|31.96|32.02|31.86|32.14|31.98|32.02|31.86|29
1652087700000|2022-05-09 09:15:00|32.04|31.88|32.09|31.93|32.14|31.98|32.02|31.86|32
1652088000000|2022-05-09 09:20:00|32.08|31.92|32.12|31.96|32.14|31.98|32.02|31.86|52
1652088300000|2022-05-09 09:25:00|32.1|31.94|32.25|32.09|32.25|32.09|32.07|31.91|58
1652088600000|2022-05-09 09:30:00|32.24|32.08|32.26|32.1|32.26|32.1|32.2|32.04|27
1652088900000|2022-05-09 09:35:00|32.28|32.12|32.33|32.17|32.38|32.22|32.25|32.09|66
1652089200000|2022-05-09 09:40:00|32.31|32.15|32.27|32.11|32.38|32.22|32.26|32.1|58
1652089500000|2022-05-09 09:45:00|32.26|32.1|32.33|32.17|32.38|32.22|32.26|32.1|36
1652089800000|2022-05-09 09:50:00|32.34|32.18|32.33|32.17|32.34|32.18|32.23|32.07|78
1652090100000|2022-05-09 09:55:00|32.32|32.16|32.28|32.12|32.41|32.25|32.27|32.11|43
1652090400000|2022-05-09 10:00:00|32.26|32.1|32.28|32.12|32.31|32.15|32.24|32.08|15
1652090700000|2022-05-09 10:05:00|32.27|32.11|32.33|32.17|32.33|32.17|32.23|32.07|20
1652091000000|2022-05-09 10:10:00|32.32|32.16|32.33|32.17|32.38|32.22|32.32|32.16|30
1652091300000|2022-05-09 10:15:00|32.34|32.18|32.33|32.17|32.38|32.22|32.28|32.12|76
1652091600000|2022-05-09 10:20:00|32.34|32.18|32.34|32.18|32.36|32.2|32.33|32.17|18
1652091900000|2022-05-09 10:25:00|32.33|32.17|32.37|32.21|32.44|32.28|32.33|32.17|55
1652092200000|2022-05-09 10:30:00|32.35|32.19|32.47|32.31|32.5|32.34|32.35|32.19|34
1652092500000|2022-05-09 10:35:00|32.48|32.32|32.57|32.41|32.57|32.41|32.46|32.3|25
1652092800000|2022-05-09 10:40:00|32.55|32.39|32.63|32.47|32.63|32.47|32.53|32.37|75
1652093100000|2022-05-09 10:45:00|32.68|32.52|32.59|32.43|32.69|32.53|32.59|32.43|161
1652093400000|2022-05-09 10:50:00|32.58|32.42|32.64|32.48|32.74|32.58|32.58|32.42|59
1652093700000|2022-05-09 10:55:00|32.66|32.5|32.67|32.51|32.71|32.55|32.61|32.45|152
1652094000000|2022-05-09 11:00:00|32.69|32.53|32.6|32.44|32.72|32.56|32.55|32.39|175
1652094300000|2022-05-09 11:05:00|32.58|32.42|32.62|32.46|32.62|32.46|32.52|32.36|61
1652094600000|2022-05-09 11:10:00|32.61|32.45|32.62|32.46|32.68|32.52|32.56|32.4|50
1652094900000|2022-05-09 11:15:00|32.61|32.45|32.63|32.47|32.67|32.51|32.58|32.42|45
1652095200000|2022-05-09 11:20:00|32.65|32.49|32.68|32.52|32.74|32.58|32.63|32.47|89
1652095500000|2022-05-09 11:25:00|32.64|32.48|32.69|32.53|32.69|32.53|32.64|32.48|19
1652095800000|2022-05-09 11:30:00|32.73|32.57|32.63|32.47|32.74|32.58|32.63|32.47|36
1652096100000|2022-05-09 11:35:00|32.62|32.46|32.65|32.49|32.68|32.52|32.55|32.39|54
1652096400000|2022-05-09 11:40:00|32.63|32.47|32.67|32.51|32.73|32.57|32.58|32.42|18
1652096700000|2022-05-09 11:45:00|32.68|32.52|32.53|32.37|32.68|32.52|32.52|32.36|39
1652097000000|2022-05-09 11:50:00|32.56|32.4|32.42|32.26|32.57|32.41|32.4|32.24|43
1652097300000|2022-05-09 11:55:00|32.4|32.24|32.4|32.24|32.45|32.29|32.39|32.23|47
1652097600000|2022-05-09 12:00:00|32.42|32.26|32.33|32.17|32.5|32.34|32.33|32.17|85
1652097900000|2022-05-09 12:05:00|32.34|32.18|32.33|32.17|32.39|32.23|32.22|32.06|190
1652098200000|2022-05-09 12:10:00|32.28|32.12|32.34|32.18|32.39|32.23|32.28|32.12|36
1652098500000|2022-05-09 12:15:00|32.36|32.2|32.4|32.24|32.4|32.24|32.36|32.2|56
1652098800000|2022-05-09 12:20:00|32.39|32.23|32.34|32.18|32.4|32.24|32.29|32.13|63
1652099100000|2022-05-09 12:25:00|32.35|32.19|32.44|32.28|32.44|32.28|32.33|32.17|30
1652099400000|2022-05-09 12:30:00|32.42|32.26|32.39|32.23|32.5|32.34|32.34|32.18|60
1652099700000|2022-05-09 12:35:00|32.4|32.24|32.26|32.1|32.4|32.24|32.26|32.1|104
1652100000000|2022-05-09 12:40:00|32.22|32.06|32.19|32.03|32.3|32.14|32.15|31.99|234
1652100300000|2022-05-09 12:45:00|32.14|31.98|32.19|32.03|32.25|32.09|32.09|31.93|118
1652100600000|2022-05-09 12:50:00|32.17|32.01|32.13|31.97|32.19|32.03|32.09|31.93|66
1652100900000|2022-05-09 12:55:00|32.12|31.96|32.2|32.04|32.2|32.04|32.12|31.96|30
1652101200000|2022-05-09 13:00:00|32.22|32.06|32.13|31.97|32.25|32.09|32.13|31.97|97
1652101500000|2022-05-09 13:05:00|32.15|31.99|32.15|31.99|32.2|32.04|32.13|31.97|49
1652101800000|2022-05-09 13:10:00|32.18|32.02|32.07|31.91|32.2|32.04|32.07|31.91|96
1652102100000|2022-05-09 13:15:00|32.08|31.92|32.2|32.04|32.2|32.04|32.07|31.91|69
1652102400000|2022-05-09 13:20:00|32.19|32.03|32.17|32.01|32.25|32.09|32.14|31.98|43
1652102700000|2022-05-09 13:25:00|32.18|32.02|32.2|32.04|32.23|32.07|32.13|31.97|69
1652103000000|2022-05-09 13:30:00|32.19|32.03|32.2|32.04|32.37|32.21|32.08|31.92|880
1652103300000|2022-05-09 13:35:00|32.15|31.99|32.05|31.89|32.32|32.16|31.97|31.81|1008
1652103600000|2022-05-09 13:40:00|32.07|31.91|32.07|31.91|32.32|32.16|32|31.84|767
1652103900000|2022-05-09 13:45:00|32.05|31.89|32.37|32.21|32.55|32.39|32.05|31.89|752
1652104200000|2022-05-09 13:50:00|32.39|32.23|32|31.84|32.49|32.33|31.97|31.81|1067
1652104500000|2022-05-09 13:55:00|31.98|31.82|32.03|31.87|32.17|32.01|31.95|31.79|834
1652104800000|2022-05-09 14:00:00|32.01|31.85|32.04|31.88|32.17|32.01|31.88|31.72|854
1652105100000|2022-05-09 14:05:00|32.03|31.87|32.37|32.21|32.42|32.26|31.98|31.82|527
1652105400000|2022-05-09 14:10:00|32.36|32.2|32.07|31.91|32.37|32.21|32.04|31.88|670
1652105700000|2022-05-09 14:15:00|32.1|31.94|32.18|32.02|32.3|32.14|31.97|31.81|707
1652106000000|2022-05-09 14:20:00|32.21|32.05|32.36|32.2|32.38|32.22|32.13|31.97|591
1652106300000|2022-05-09 14:25:00|32.41|32.25|32.57|32.41|32.62|32.46|32.3|32.14|768
1652106600000|2022-05-09 14:30:00|32.6|32.44|32.63|32.47|32.74|32.58|32.57|32.41|539
1652106900000|2022-05-09 14:35:00|32.64|32.48|32.86|32.7|32.88|32.72|32.57|32.41|702
1652107200000|2022-05-09 14:40:00|32.84|32.68|32.64|32.48|32.86|32.7|32.6|32.44|590
1652107500000|2022-05-09 14:45:00|32.62|32.46|32.65|32.49|32.71|32.55|32.49|32.33|506
1652107800000|2022-05-09 14:50:00|32.63|32.47|32.95|32.79|32.95|32.79|32.55|32.39|770
1652108100000|2022-05-09 14:55:00|32.96|32.8|32.89|32.73|32.97|32.81|32.71|32.55|787
1652108400000|2022-05-09 15:00:00|32.9|32.74|32.86|32.7|32.94|32.78|32.78|32.62|567
1652108700000|2022-05-09 15:05:00|32.88|32.72|32.94|32.78|33|32.84|32.84|32.68|626
1652109000000|2022-05-09 15:10:00|32.95|32.79|32.96|32.8|33.01|32.85|32.79|32.63|356
1652109300000|2022-05-09 15:15:00|32.94|32.78|32.95|32.79|32.98|32.82|32.84|32.68|320
1652109600000|2022-05-09 15:20:00|32.96|32.8|33.01|32.85|33.03|32.87|32.91|32.75|204
1652109900000|2022-05-09 15:25:00|33.03|32.87|33.09|32.93|33.13|32.97|33.01|32.85|363
1652110200000|2022-05-09 15:30:00|33.11|32.95|33.13|32.97|33.35|33.19|33.08|32.92|637
1652110500000|2022-05-09 15:35:00|33.16|33|32.85|32.69|33.18|33.02|32.85|32.69|637
1652110800000|2022-05-09 15:40:00|32.89|32.73|32.85|32.69|32.96|32.8|32.74|32.58|741
1652111100000|2022-05-09 15:45:00|32.84|32.68|32.85|32.69|32.9|32.74|32.72|32.56|342
1652111400000|2022-05-09 15:50:00|32.84|32.68|32.57|32.41|32.84|32.68|32.57|32.41|404
1652111700000|2022-05-09 15:55:00|32.59|32.43|32.56|32.4|32.64|32.48|32.46|32.3|482
1652112000000|2022-05-09 16:00:00|32.57|32.41|32.77|32.61|32.83|32.67|32.57|32.41|458
1652112300000|2022-05-09 16:05:00|32.75|32.59|32.36|32.2|32.8|32.64|32.29|32.13|570
1652112600000|2022-05-09 16:10:00|32.35|32.19|32|31.84|32.35|32.19|31.93|31.77|691
1652112900000|2022-05-09 16:15:00|32.01|31.85|32|31.84|32.06|31.9|31.88|31.72|629
1652113200000|2022-05-09 16:20:00|32.01|31.85|31.95|31.79|32.11|31.95|31.88|31.72|308
1652113500000|2022-05-09 16:25:00|31.93|31.77|32.06|31.9|32.16|32|31.88|31.72|333
1652113800000|2022-05-09 16:30:00|32.07|31.91|31.95|31.79|32.17|32.01|31.88|31.72|478
1652114100000|2022-05-09 16:35:00|31.96|31.8|32.27|32.11|32.29|32.13|31.96|31.8|393
1652114400000|2022-05-09 16:40:00|32.29|32.13|32.32|32.16|32.37|32.21|32.22|32.06|329
1652114700000|2022-05-09 16:45:00|32.33|32.17|32.37|32.21|32.42|32.26|32.32|32.16|168
1652115000000|2022-05-09 16:50:00|32.38|32.22|32.54|32.38|32.55|32.39|32.37|32.21|216
1652115300000|2022-05-09 16:55:00|32.52|32.36|32.54|32.38|32.55|32.39|32.42|32.26|181
1652115600000|2022-05-09 17:00:00|32.55|32.39|32.6|32.44|32.6|32.44|32.42|32.26|342
1652115900000|2022-05-09 17:05:00|32.59|32.43|32.65|32.49|32.65|32.49|32.52|32.36|314
1652116200000|2022-05-09 17:10:00|32.66|32.5|32.7|32.54|32.76|32.6|32.6|32.44|417
1652116500000|2022-05-09 17:15:00|32.71|32.55|32.53|32.37|32.71|32.55|32.48|32.32|268
1652116800000|2022-05-09 17:20:00|32.54|32.38|32.58|32.42|32.7|32.54|32.53|32.37|374
1652117100000|2022-05-09 17:25:00|32.57|32.41|32.32|32.16|32.58|32.42|32.26|32.1|668
1652117400000|2022-05-09 17:30:00|32.34|32.18|32.53|32.37|32.57|32.41|32.15|31.99|503
1652117700000|2022-05-09 17:35:00|32.57|32.41|32.58|32.42|32.68|32.52|32.52|32.36|264
1652118000000|2022-05-09 17:40:00|32.62|32.46|32.23|32.07|32.62|32.46|32.23|32.07|374
1652118300000|2022-05-09 17:45:00|32.18|32.02|32.31|32.15|32.41|32.25|32.17|32.01|412
1652118600000|2022-05-09 17:50:00|32.33|32.17|32.63|32.47|32.68|32.52|32.3|32.14|339
1652118900000|2022-05-09 17:55:00|32.64|32.48|32.41|32.25|32.65|32.49|32.35|32.19|353
1652119200000|2022-05-09 18:00:00|32.36|32.2|32.35|32.19|32.41|32.25|32.25|32.09|362
1652119500000|2022-05-09 18:05:00|32.33|32.17|32.47|32.31|32.52|32.36|32.25|32.09|452
1652119800000|2022-05-09 18:10:00|32.48|32.32|32.47|32.31|32.53|32.37|32.26|32.1|353
1652120100000|2022-05-09 18:15:00|32.46|32.3|32.25|32.09|32.46|32.3|32.2|32.04|362
1652120400000|2022-05-09 18:20:00|32.2|32.04|32.47|32.31|32.52|32.36|32.2|32.04|341
1652120700000|2022-05-09 18:25:00|32.49|32.33|32.63|32.47|32.68|32.52|32.46|32.3|401
1652121000000|2022-05-09 18:30:00|32.6|32.44|32.68|32.52|32.79|32.63|32.57|32.41|449
1652121300000|2022-05-09 18:35:00|32.67|32.51|32.62|32.46|32.72|32.56|32.46|32.3|345
1652121600000|2022-05-09 18:40:00|32.63|32.47|32.63|32.47|32.68|32.52|32.52|32.36|474
1652121900000|2022-05-09 18:45:00|32.58|32.42|32.48|32.32|32.63|32.47|32.25|32.09|502
1652122200000|2022-05-09 18:50:00|32.5|32.34|32.37|32.21|32.65|32.49|32.26|32.1|497
1652122500000|2022-05-09 18:55:00|32.36|32.2|32.15|31.99|32.36|32.2|32.1|31.94|589
1652122800000|2022-05-09 19:00:00|32.13|31.97|32.11|31.95|32.21|32.05|31.88|31.72|1123
1652123100000|2022-05-09 19:05:00|32.1|31.94|32.14|31.98|32.21|32.05|31.88|31.72|662
1652123400000|2022-05-09 19:10:00|32.16|32|31.98|31.82|32.19|32.03|31.93|31.77|622
1652123700000|2022-05-09 19:15:00|31.97|31.81|32.16|32|32.16|32|31.92|31.76|473
1652124000000|2022-05-09 19:20:00|32.17|32.01|32.5|32.34|32.51|32.35|32.16|32|515
1652124300000|2022-05-09 19:25:00|32.53|32.37|32.66|32.5|32.72|32.56|32.43|32.27|346
1652124600000|2022-05-09 19:30:00|32.71|32.55|32.89|32.73|32.98|32.82|32.69|32.53|914
1652124900000|2022-05-09 19:35:00|32.91|32.75|32.98|32.82|33.03|32.87|32.82|32.66|860
1652125200000|2022-05-09 19:40:00|32.99|32.83|33.3|33.14|33.38|33.22|32.98|32.82|1248
1652125500000|2022-05-09 19:45:00|33.25|33.09|33.38|33.22|33.5|33.34|33.23|33.07|969
1652125800000|2022-05-09 19:50:00|33.37|33.21|33.5|33.34|33.58|33.42|33.33|33.17|1248
1652126100000|2022-05-09 19:55:00|33.48|33.32|33.3|33.14|33.5|33.34|32.97|32.81|2148
1652126400000|2022-05-09 20:00:00|33.28|33.12|33.3|33.14|33.35|33.19|33.18|33.02|1433
1652126700000|2022-05-09 20:05:00|33.28|33.12|33.31|33.15|33.37|33.21|33.21|33.05|1059
1652127000000|2022-05-09 20:10:00|33.27|33.11|33.29|33.13|33.31|33.15|33.17|33.01|1372
1652128200000|2022-05-09 20:30:00|33.55|33.39|33.55|33.39|33.55|33.39|33.47|33.31|278
1652128500000|2022-05-09 20:35:00|33.54|33.38|33.5|33.34|33.55|33.39|33.5|33.34|44
1652128800000|2022-05-09 20:40:00|33.51|33.35|33.45|33.29|33.55|33.39|33.45|33.29|65
1652129100000|2022-05-09 20:45:00|33.49|33.33|33.45|33.29|33.5|33.34|33.45|33.29|33
1652129400000|2022-05-09 20:50:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|27
1652129700000|2022-05-09 20:55:00|33.46|33.3|33.45|33.29|33.46|33.3|33.45|33.29|84
1652133600000|2022-05-09 22:00:00|33.43|33.27|33.35|33.19|33.44|33.28|33.32|33.16|53
1652133900000|2022-05-09 22:05:00|33.33|33.17|33.31|33.15|33.34|33.18|33.24|33.08|50
1652134200000|2022-05-09 22:10:00|33.29|33.13|33.22|33.06|33.31|33.15|33.22|33.06|43
1652134500000|2022-05-09 22:15:00|33.18|33.02|33.17|33.01|33.18|33.02|33.12|32.96|34
1652134800000|2022-05-09 22:20:00|33.16|33|33.17|33.01|33.17|33.01|33.16|33|15
1652135100000|2022-05-09 22:25:00|33.16|33|33.17|33.01|33.17|33.01|33.16|33|1
1652135400000|2022-05-09 22:30:00|33.13|32.97|33.12|32.96|33.17|33.01|33.11|32.95|21
1652135700000|2022-05-09 22:35:00|33.11|32.95|33.11|32.95|33.12|32.96|33.09|32.93|22
1652136000000|2022-05-09 22:40:00|33.09|32.93|33.12|32.96|33.12|32.96|33.09|32.93|14
1652136300000|2022-05-09 22:45:00|33.11|32.95|33.11|32.95|33.12|32.96|33.11|32.95|0
1652136600000|2022-05-09 22:50:00|33.12|32.96|33.12|32.96|33.12|32.96|33.11|32.95|9
1652136900000|2022-05-09 22:55:00|33.17|33.01|33.12|32.96|33.17|33.01|33.12|32.96|10
1652137200000|2022-05-09 23:00:00|33.11|32.95|33.02|32.86|33.12|32.96|33.02|32.86|35
1652137500000|2022-05-09 23:05:00|33.06|32.9|33.07|32.91|33.07|32.91|33.06|32.9|8
1652137800000|2022-05-09 23:10:00|33.06|32.9|33.13|32.97|33.13|32.97|33.06|32.9|33
1652138100000|2022-05-09 23:15:00|33.12|32.96|33.12|32.96|33.18|33.02|33.12|32.96|16
1652138400000|2022-05-09 23:20:00|33.1|32.94|33.13|32.97|33.18|33.02|33.07|32.91|31
1652138700000|2022-05-09 23:25:00|33.14|32.98|33.14|32.98|33.19|33.03|33.13|32.97|8
1652139000000|2022-05-09 23:30:00|33.16|33|33.13|32.97|33.18|33.02|33.13|32.97|5
1652139300000|2022-05-09 23:35:00|33.14|32.98|33.13|32.97|33.14|32.98|33.13|32.97|8
1652139600000|2022-05-09 23:40:00|33.12|32.96|33.12|32.96|33.12|32.96|33.07|32.91|31
1652139900000|2022-05-09 23:45:00|33.13|32.97|33.13|32.97|33.13|32.97|33.07|32.91|9
1652140200000|2022-05-09 23:50:00|33.12|32.96|33.12|32.96|33.13|32.97|33.08|32.92|9
1652140500000|2022-05-09 23:55:00|33.1|32.94|33.07|32.91|33.12|32.96|33.07|32.91|9
1652140800000|2022-05-10 00:00:00|33.08|32.92|33.18|33.02|33.18|33.02|33.08|32.92|23
1652141100000|2022-05-10 00:05:00|33.19|33.03|33.24|33.08|33.28|33.12|33.19|33.03|44
1652141400000|2022-05-10 00:10:00|33.26|33.1|33.52|33.36|33.52|33.36|33.26|33.1|44
1652141700000|2022-05-10 00:15:00|33.53|33.37|33.97|33.81|33.97|33.81|33.53|33.37|196
1652142000000|2022-05-10 00:20:00|33.92|33.76|33.92|33.76|34.03|33.87|33.87|33.71|49
1652142300000|2022-05-10 00:25:00|33.93|33.77|33.95|33.79|33.98|33.82|33.87|33.71|89
1652142600000|2022-05-10 00:30:00|33.93|33.77|33.85|33.69|33.97|33.81|33.85|33.69|90
1652142900000|2022-05-10 00:35:00|33.88|33.72|33.9|33.74|33.9|33.74|33.8|33.64|41
1652143200000|2022-05-10 00:40:00|33.88|33.72|33.8|33.64|33.96|33.8|33.8|33.64|58
1652143500000|2022-05-10 00:45:00|33.81|33.65|33.91|33.75|33.91|33.75|33.8|33.64|32
1652143800000|2022-05-10 00:50:00|33.93|33.77|33.86|33.7|33.95|33.79|33.85|33.69|16
1652144100000|2022-05-10 00:55:00|33.85|33.69|33.84|33.68|33.85|33.69|33.8|33.64|46
1652144400000|2022-05-10 01:00:00|33.8|33.64|33.9|33.74|33.95|33.79|33.79|33.63|50
1652144700000|2022-05-10 01:05:00|33.85|33.69|33.61|33.45|33.85|33.69|33.61|33.45|70
1652145000000|2022-05-10 01:10:00|33.62|33.46|33.68|33.52|33.74|33.58|33.56|33.4|64
1652145300000|2022-05-10 01:15:00|33.65|33.49|33.63|33.47|33.68|33.52|33.56|33.4|28
1652145600000|2022-05-10 01:20:00|33.65|33.49|33.73|33.57|33.74|33.58|33.61|33.45|20
1652145900000|2022-05-10 01:25:00|33.71|33.55|33.69|33.53|33.74|33.58|33.63|33.47|29
1652146200000|2022-05-10 01:30:00|33.71|33.55|33.68|33.52|33.77|33.61|33.63|33.47|9
1652146500000|2022-05-10 01:35:00|33.69|33.53|33.69|33.53|33.79|33.63|33.67|33.51|22
1652146800000|2022-05-10 01:40:00|33.71|33.55|33.71|33.55|33.73|33.57|33.61|33.45|38
1652147100000|2022-05-10 01:45:00|33.69|33.53|33.69|33.53|33.79|33.63|33.68|33.52|63
1652147400000|2022-05-10 01:50:00|33.68|33.52|33.46|33.3|33.68|33.52|33.46|33.3|78
1652147700000|2022-05-10 01:55:00|33.45|33.29|33.41|33.25|33.46|33.3|33.35|33.19|54
1652148000000|2022-05-10 02:00:00|33.4|33.24|33.35|33.19|33.41|33.25|33.3|33.14|23
1652148300000|2022-05-10 02:05:00|33.36|33.2|33.29|33.13|33.41|33.25|33.27|33.11|29
1652148600000|2022-05-10 02:10:00|33.27|33.11|33.24|33.08|33.3|33.14|33.19|33.03|33
1652148900000|2022-05-10 02:15:00|33.27|33.11|33.29|33.13|33.34|33.18|33.24|33.08|7
1652149200000|2022-05-10 02:20:00|33.27|33.11|33.29|33.13|33.29|33.13|33.24|33.08|16
1652149500000|2022-05-10 02:25:00|33.28|33.12|33.08|32.92|33.28|33.12|33.08|32.92|45
1652149800000|2022-05-10 02:30:00|33.11|32.95|33.18|33.02|33.18|33.02|33.08|32.92|29
1652150100000|2022-05-10 02:35:00|33.16|33|33.08|32.92|33.18|33.02|33.08|32.92|5
1652150400000|2022-05-10 02:40:00|33.07|32.91|33.13|32.97|33.18|33.02|33.06|32.9|30
1652150700000|2022-05-10 02:45:00|33.14|32.98|33.13|32.97|33.14|32.98|33.09|32.93|3
1652151000000|2022-05-10 02:50:00|33.12|32.96|33.13|32.97|33.18|33.02|33.11|32.95|16
1652151300000|2022-05-10 02:55:00|33.14|32.98|33.17|33.01|33.18|33.02|33.13|32.97|11
1652151600000|2022-05-10 03:00:00|33.14|32.98|33.11|32.95|33.18|33.02|33.11|32.95|21
1652151900000|2022-05-10 03:05:00|33.12|32.96|33.12|32.96|33.16|33|33.07|32.91|26
1652152200000|2022-05-10 03:10:00|33.14|32.98|33.17|33.01|33.17|33.01|33.12|32.96|50
1652152500000|2022-05-10 03:15:00|33.16|33|33.17|33.01|33.21|33.05|33.12|32.96|8
1652152800000|2022-05-10 03:20:00|33.18|33.02|33.29|33.13|33.29|33.13|33.17|33.01|26
1652153100000|2022-05-10 03:25:00|33.3|33.14|33.24|33.08|33.3|33.14|33.24|33.08|30
1652153400000|2022-05-10 03:30:00|33.26|33.1|33.28|33.12|33.29|33.13|33.24|33.08|4
1652153700000|2022-05-10 03:35:00|33.29|33.13|33.22|33.06|33.29|33.13|33.22|33.06|3
1652154000000|2022-05-10 03:40:00|33.23|33.07|33.22|33.06|33.24|33.08|33.17|33.01|9
1652154300000|2022-05-10 03:45:00|33.21|33.05|33.12|32.96|33.22|33.06|33.12|32.96|21
1652154600000|2022-05-10 03:50:00|33.14|32.98|33.11|32.95|33.14|32.98|33.11|32.95|14
1652154900000|2022-05-10 03:55:00|||||||||19
1652155200000|2022-05-10 04:00:00|33.1|32.94|33.11|32.95|33.11|32.95|33.1|32.94|11
1652155500000|2022-05-10 04:05:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|15
1652155800000|2022-05-10 04:10:00|33.12|32.96|33.11|32.95|33.12|32.96|33.11|32.95|1
1652156400000|2022-05-10 04:20:00|33.1|32.94|33.11|32.95|33.11|32.95|33.06|32.9|9
1652156700000|2022-05-10 04:25:00|33.1|32.94|33.08|32.92|33.11|32.95|33.05|32.89|18
1652157000000|2022-05-10 04:30:00|33.07|32.91|33.08|32.92|33.08|32.92|33.05|32.89|2
1652157300000|2022-05-10 04:35:00|33.1|32.94|33.05|32.89|33.11|32.95|33.05|32.89|30
1652157600000|2022-05-10 04:40:00|||||||||1
1652157900000|2022-05-10 04:45:00|33.04|32.88|33.02|32.86|33.04|32.88|33|32.84|4
1652158200000|2022-05-10 04:50:00|33.03|32.87|33.05|32.89|33.05|32.89|33.02|32.86|10
1652158500000|2022-05-10 04:55:00|33.1|32.94|33.05|32.89|33.1|32.94|33|32.84|11
1652158800000|2022-05-10 05:00:00|33.04|32.88|33.08|32.92|33.1|32.94|33|32.84|21
1652159100000|2022-05-10 05:05:00|33.06|32.9|32.94|32.78|33.08|32.92|32.94|32.78|72
1652159400000|2022-05-10 05:10:00|||||||||4
1652159700000|2022-05-10 05:15:00|32.95|32.79|32.94|32.78|32.99|32.83|32.94|32.78|26
1652160000000|2022-05-10 05:20:00|32.95|32.79|32.99|32.83|33.04|32.88|32.94|32.78|24
1652160300000|2022-05-10 05:25:00|33|32.84|32.94|32.78|33|32.84|32.89|32.73|17
1652160600000|2022-05-10 05:30:00|32.93|32.77|32.87|32.71|32.94|32.78|32.84|32.68|65
1652160900000|2022-05-10 05:35:00|32.85|32.69|32.85|32.69|32.87|32.71|32.85|32.69|2
1652161200000|2022-05-10 05:40:00|32.83|32.67|32.82|32.66|32.87|32.71|32.82|32.66|33
1652161500000|2022-05-10 05:45:00|32.81|32.65|32.77|32.61|32.82|32.66|32.76|32.6|26
1652161800000|2022-05-10 05:50:00|32.76|32.6|32.82|32.66|32.86|32.7|32.7|32.54|204
1652162100000|2022-05-10 05:55:00|32.81|32.65|32.86|32.7|32.86|32.7|32.81|32.65|60
1652162400000|2022-05-10 06:00:00|32.87|32.71|32.7|32.54|32.92|32.76|32.69|32.53|103
1652162700000|2022-05-10 06:05:00|32.72|32.56|32.75|32.59|32.75|32.59|32.69|32.53|37
1652163000000|2022-05-10 06:10:00|32.74|32.58|32.64|32.48|32.75|32.59|32.64|32.48|43
1652163300000|2022-05-10 06:15:00|32.65|32.49|32.67|32.51|32.7|32.54|32.64|32.48|44
1652163600000|2022-05-10 06:20:00|32.65|32.49|32.59|32.43|32.65|32.49|32.59|32.43|13
1652163900000|2022-05-10 06:25:00|32.62|32.46|32.7|32.54|32.7|32.54|32.62|32.46|35
1652164200000|2022-05-10 06:30:00|32.69|32.53|32.69|32.53|32.69|32.53|32.62|32.46|42
1652164500000|2022-05-10 06:35:00|32.68|32.52|32.58|32.42|32.68|32.52|32.57|32.41|38
1652164800000|2022-05-10 06:40:00|32.59|32.43|32.51|32.35|32.61|32.45|32.46|32.3|50
1652165100000|2022-05-10 06:45:00|32.49|32.33|32.55|32.39|32.57|32.41|32.46|32.3|53
1652165400000|2022-05-10 06:50:00|32.54|32.38|32.47|32.31|32.57|32.41|32.46|32.3|28
1652165700000|2022-05-10 06:55:00|32.49|32.33|32.46|32.3|32.49|32.33|32.4|32.24|23
1652166000000|2022-05-10 07:00:00|32.47|32.31|32.57|32.41|32.57|32.41|32.46|32.3|126
1652166300000|2022-05-10 07:05:00|32.56|32.4|32.57|32.41|32.61|32.45|32.46|32.3|222
1652166600000|2022-05-10 07:10:00|32.59|32.43|32.62|32.46|32.72|32.56|32.57|32.41|101
1652166900000|2022-05-10 07:15:00|32.64|32.48|32.56|32.4|32.67|32.51|32.51|32.35|137
1652167200000|2022-05-10 07:20:00|32.52|32.36|32.4|32.24|32.52|32.36|32.39|32.23|151
1652167500000|2022-05-10 07:25:00|32.41|32.25|32.41|32.25|32.46|32.3|32.35|32.19|36
1652167800000|2022-05-10 07:30:00|32.43|32.27|32.63|32.47|32.69|32.53|32.43|32.27|70
1652168100000|2022-05-10 07:35:00|32.62|32.46|32.51|32.35|32.66|32.5|32.46|32.3|33
1652168400000|2022-05-10 07:40:00|32.49|32.33|32.64|32.48|32.64|32.48|32.45|32.29|33
1652168700000|2022-05-10 07:45:00|32.63|32.47|32.68|32.52|32.74|32.58|32.57|32.41|100
1652169000000|2022-05-10 07:50:00|32.69|32.53|32.74|32.58|32.75|32.59|32.58|32.42|32
1652169300000|2022-05-10 07:55:00|32.7|32.54|32.74|32.58|32.75|32.59|32.64|32.48|106
1652169600000|2022-05-10 08:00:00|32.72|32.56|32.69|32.53|32.75|32.59|32.64|32.48|97
1652169900000|2022-05-10 08:05:00|32.7|32.54|32.52|32.36|32.74|32.58|32.52|32.36|42
1652170200000|2022-05-10 08:10:00|32.54|32.38|32.6|32.44|32.62|32.46|32.51|32.35|72
1652170500000|2022-05-10 08:15:00|32.62|32.46|32.51|32.35|32.62|32.46|32.51|32.35|26
1652170800000|2022-05-10 08:20:00|32.46|32.3|32.45|32.29|32.51|32.35|32.41|32.25|19
1652171100000|2022-05-10 08:25:00|32.43|32.27|32.41|32.25|32.51|32.35|32.4|32.24|19
1652171400000|2022-05-10 08:30:00|32.4|32.24|32.34|32.18|32.41|32.25|32.34|32.18|65
1652171700000|2022-05-10 08:35:00|32.35|32.19|32.34|32.18|32.39|32.23|32.3|32.14|36
1652172000000|2022-05-10 08:40:00|32.35|32.19|32.39|32.23|32.4|32.24|32.35|32.19|23
1652172300000|2022-05-10 08:45:00|32.37|32.21|32.35|32.19|32.4|32.24|32.35|32.19|21
1652172600000|2022-05-10 08:50:00|32.37|32.21|32.41|32.25|32.41|32.25|32.34|32.18|66
1652172900000|2022-05-10 08:55:00|32.4|32.24|32.37|32.21|32.4|32.24|32.35|32.19|25
1652173200000|2022-05-10 09:00:00|32.35|32.19|32.35|32.19|32.4|32.24|32.34|32.18|42
1652173500000|2022-05-10 09:05:00|32.36|32.2|32.3|32.14|32.39|32.23|32.3|32.14|20
1652173800000|2022-05-10 09:10:00|32.32|32.16|32.3|32.14|32.34|32.18|32.3|32.14|4
1652174100000|2022-05-10 09:15:00|32.34|32.18|32.35|32.19|32.36|32.2|32.3|32.14|37
1652174400000|2022-05-10 09:20:00|32.36|32.2|32.36|32.2|32.4|32.24|32.3|32.14|29
1652174700000|2022-05-10 09:25:00|32.35|32.19|32.36|32.2|32.36|32.2|32.3|32.14|30
1652175000000|2022-05-10 09:30:00|32.35|32.19|32.31|32.15|32.35|32.19|32.3|32.14|12
1652175300000|2022-05-10 09:35:00|32.35|32.19|32.25|32.09|32.35|32.19|32.25|32.09|68
1652175600000|2022-05-10 09:40:00|32.26|32.1|32.3|32.14|32.3|32.14|32.2|32.04|93
1652175900000|2022-05-10 09:45:00|32.35|32.19|32.35|32.19|32.36|32.2|32.3|32.14|53
1652176200000|2022-05-10 09:50:00|32.33|32.17|32.46|32.3|32.46|32.3|32.3|32.14|46
1652176500000|2022-05-10 09:55:00|32.44|32.28|32.52|32.36|32.52|32.36|32.44|32.28|52
1652176800000|2022-05-10 10:00:00|32.51|32.35|32.58|32.42|32.63|32.47|32.47|32.31|26
1652177100000|2022-05-10 10:05:00|32.57|32.41|32.57|32.41|32.58|32.42|32.49|32.33|37
1652177400000|2022-05-10 10:10:00|32.56|32.4|32.57|32.41|32.57|32.41|32.51|32.35|44
1652177700000|2022-05-10 10:15:00|32.55|32.39|32.52|32.36|32.63|32.47|32.52|32.36|37
1652178000000|2022-05-10 10:20:00|32.51|32.35|32.46|32.3|32.52|32.36|32.44|32.28|57
1652178300000|2022-05-10 10:25:00|32.47|32.31|32.47|32.31|32.52|32.36|32.44|32.28|13
1652178600000|2022-05-10 10:30:00|32.46|32.3|32.37|32.21|32.47|32.31|32.37|32.21|50
1652178900000|2022-05-10 10:35:00|32.39|32.23|32.41|32.25|32.42|32.26|32.37|32.21|14
1652179200000|2022-05-10 10:40:00|32.45|32.29|32.46|32.3|32.47|32.31|32.42|32.26|32
1652179500000|2022-05-10 10:45:00|32.45|32.29|32.62|32.46|32.63|32.47|32.45|32.29|105
1652179800000|2022-05-10 10:50:00|32.63|32.47|32.66|32.5|32.68|32.52|32.57|32.41|40
1652180100000|2022-05-10 10:55:00|32.64|32.48|32.64|32.48|32.69|32.53|32.61|32.45|31
1652180400000|2022-05-10 11:00:00|32.66|32.5|32.74|32.58|32.76|32.6|32.61|32.45|49
1652180700000|2022-05-10 11:05:00|32.75|32.59|32.69|32.53|32.8|32.64|32.68|32.52|112
1652181000000|2022-05-10 11:10:00|32.68|32.52|32.63|32.47|32.69|32.53|32.63|32.47|22
1652181300000|2022-05-10 11:15:00|32.64|32.48|32.76|32.6|32.76|32.6|32.64|32.48|25
1652181600000|2022-05-10 11:20:00|32.79|32.63|32.78|32.62|32.85|32.69|32.74|32.58|20
1652181900000|2022-05-10 11:25:00|32.76|32.6|32.74|32.58|32.83|32.67|32.7|32.54|20
1652182200000|2022-05-10 11:30:00|32.76|32.6|32.63|32.47|32.79|32.63|32.63|32.47|26
1652182500000|2022-05-10 11:35:00|32.64|32.48|32.63|32.47|32.64|32.48|32.63|32.47|9
1652182800000|2022-05-10 11:40:00|32.64|32.48|32.74|32.58|32.74|32.58|32.63|32.47|11
1652183100000|2022-05-10 11:45:00|32.73|32.57|32.63|32.47|32.73|32.57|32.63|32.47|5
1652183400000|2022-05-10 11:50:00|32.64|32.48|32.74|32.58|32.74|32.58|32.63|32.47|43
1652183700000|2022-05-10 11:55:00|32.73|32.57|32.6|32.44|32.74|32.58|32.58|32.42|15
1652184000000|2022-05-10 12:00:00|32.62|32.46|32.47|32.31|32.62|32.46|32.46|32.3|81
1652184300000|2022-05-10 12:05:00|32.46|32.3|32.4|32.24|32.51|32.35|32.3|32.14|79
1652184600000|2022-05-10 12:10:00|32.36|32.2|32.3|32.14|32.36|32.2|32.29|32.13|31
1652184900000|2022-05-10 12:15:00|32.29|32.13|32.29|32.13|32.35|32.19|32.29|32.13|71
1652185200000|2022-05-10 12:20:00|32.3|32.14|32.3|32.14|32.35|32.19|32.29|32.13|40
1652185500000|2022-05-10 12:25:00|32.29|32.13|32.3|32.14|32.35|32.19|32.29|32.13|49
1652185800000|2022-05-10 12:30:00|32.32|32.16|32.25|32.09|32.35|32.19|32.24|32.08|96
1652186100000|2022-05-10 12:35:00|32.24|32.08|32.12|31.96|32.25|32.09|32.09|31.93|76
1652186400000|2022-05-10 12:40:00|32.09|31.93|32.19|32.03|32.19|32.03|32.08|31.92|97
1652186700000|2022-05-10 12:45:00|32.21|32.05|32.24|32.08|32.25|32.09|32.16|32|76
1652187000000|2022-05-10 12:50:00|32.25|32.09|32.07|31.91|32.29|32.13|32.07|31.91|99
1652187300000|2022-05-10 12:55:00|32.08|31.92|31.99|31.83|32.14|31.98|31.97|31.81|104
1652187600000|2022-05-10 13:00:00|32.02|31.86|31.87|31.71|32.02|31.86|31.86|31.7|255
1652187900000|2022-05-10 13:05:00|31.89|31.73|31.92|31.76|31.94|31.78|31.86|31.7|60
1652188200000|2022-05-10 13:10:00|31.89|31.73|31.81|31.65|31.92|31.76|31.76|31.6|96
1652188500000|2022-05-10 13:15:00|31.82|31.66|31.81|31.65|31.82|31.66|31.75|31.59|92
1652188800000|2022-05-10 13:20:00|31.79|31.63|31.71|31.55|31.81|31.65|31.65|31.49|114
1652189100000|2022-05-10 13:25:00|31.69|31.53|31.66|31.5|31.71|31.55|31.65|31.49|159
1652189400000|2022-05-10 13:30:00|31.65|31.49|31.76|31.6|31.82|31.66|31.59|31.43|836
1652189700000|2022-05-10 13:35:00|31.77|31.61|31.94|31.78|31.99|31.83|31.77|31.61|607
1652190000000|2022-05-10 13:40:00|31.97|31.81|31.99|31.83|32.05|31.89|31.92|31.76|691
1652190300000|2022-05-10 13:45:00|32.02|31.86|32.32|32.16|32.37|32.21|32.02|31.86|814
1652190600000|2022-05-10 13:50:00|32.33|32.17|32.11|31.95|32.37|32.21|32.08|31.92|677
1652190900000|2022-05-10 13:55:00|32.1|31.94|31.67|31.51|32.11|31.95|31.65|31.49|683
1652191200000|2022-05-10 14:00:00|31.69|31.53|31.72|31.56|31.95|31.79|31.67|31.51|756
1652191500000|2022-05-10 14:05:00|31.69|31.53|31.67|31.51|31.74|31.58|31.51|31.35|710
1652191800000|2022-05-10 14:10:00|31.64|31.48|31.79|31.63|31.85|31.69|31.56|31.4|675
1652192100000|2022-05-10 14:15:00|31.77|31.61|31.74|31.58|31.8|31.64|31.67|31.51|491
1652192400000|2022-05-10 14:20:00|31.75|31.59|31.75|31.59|31.91|31.75|31.64|31.48|725
1652192700000|2022-05-10 14:25:00|31.79|31.63|32.01|31.85|32.14|31.98|31.73|31.57|510
1652193000000|2022-05-10 14:30:00|32.02|31.86|32.1|31.94|32.12|31.96|31.9|31.74|497
1652193300000|2022-05-10 14:35:00|32.06|31.9|32.22|32.06|32.23|32.07|32.01|31.85|420
1652193600000|2022-05-10 14:40:00|32.23|32.07|32.34|32.18|32.49|32.33|32.22|32.06|477
1652193900000|2022-05-10 14:45:00|32.35|32.19|32.69|32.53|32.75|32.59|32.35|32.19|544
1652194200000|2022-05-10 14:50:00|32.7|32.54|32.64|32.48|32.91|32.75|32.61|32.45|699
1652194500000|2022-05-10 14:55:00|32.66|32.5|32.79|32.63|32.84|32.68|32.61|32.45|357
1652194800000|2022-05-10 15:00:00|32.84|32.68|32.84|32.68|32.96|32.8|32.61|32.45|506
1652195100000|2022-05-10 15:05:00|32.85|32.69|33.21|33.05|33.26|33.1|32.84|32.68|499
1652195400000|2022-05-10 15:10:00|33.22|33.06|33.27|33.11|33.32|33.16|33|32.84|675
1652195700000|2022-05-10 15:15:00|33.3|33.14|32.94|32.78|33.37|33.21|32.9|32.74|619
1652196000000|2022-05-10 15:20:00|32.95|32.79|33.21|33.05|33.26|33.1|32.9|32.74|437
1652196300000|2022-05-10 15:25:00|33.22|33.06|33|32.84|33.32|33.16|33|32.84|576
1652196600000|2022-05-10 15:30:00|33.01|32.85|33.05|32.89|33.3|33.14|32.9|32.74|603
1652196900000|2022-05-10 15:35:00|33.06|32.9|32.71|32.55|33.11|32.95|32.67|32.51|389
1652197200000|2022-05-10 15:40:00|32.69|32.53|32.9|32.74|32.99|32.83|32.66|32.5|491
1652197500000|2022-05-10 15:45:00|32.89|32.73|33.06|32.9|33.15|32.99|32.87|32.71|432
1652197800000|2022-05-10 15:50:00|33.08|32.92|33|32.84|33.27|33.11|32.99|32.83|427
1652198100000|2022-05-10 15:55:00|33.02|32.86|33|32.84|33.28|33.12|32.88|32.72|633
1652198400000|2022-05-10 16:00:00|33.04|32.88|32.68|32.52|33.1|32.94|32.65|32.49|643
1652198700000|2022-05-10 16:05:00|32.65|32.49|33.01|32.85|33.02|32.86|32.65|32.49|603
1652199000000|2022-05-10 16:10:00|33.02|32.86|32.92|32.76|33.12|32.96|32.75|32.59|561
1652199300000|2022-05-10 16:15:00|32.94|32.78|32.9|32.74|32.97|32.81|32.7|32.54|428
1652199600000|2022-05-10 16:20:00|32.92|32.76|32.97|32.81|33.03|32.87|32.86|32.7|375
1652199900000|2022-05-10 16:25:00|32.96|32.8|32.91|32.75|33.02|32.86|32.85|32.69|417
1652200200000|2022-05-10 16:30:00|32.92|32.76|33.13|32.97|33.24|33.08|32.8|32.64|539
1652200500000|2022-05-10 16:35:00|33.18|33.02|33.05|32.89|33.18|33.02|32.94|32.78|366
1652200800000|2022-05-10 16:40:00|33.06|32.9|32.79|32.63|33.1|32.94|32.75|32.59|370
1652201100000|2022-05-10 16:45:00|32.78|32.62|32.62|32.46|32.84|32.68|32.56|32.4|592
1652201400000|2022-05-10 16:50:00|32.63|32.47|32.89|32.73|32.93|32.77|32.62|32.46|284
1652201700000|2022-05-10 16:55:00|32.88|32.72|32.75|32.59|32.88|32.72|32.72|32.56|245
1652202000000|2022-05-10 17:00:00|32.77|32.61|32.46|32.3|32.83|32.67|32.46|32.3|459
1652202300000|2022-05-10 17:05:00|32.49|32.33|32.42|32.26|32.51|32.35|32.34|32.18|334
1652202600000|2022-05-10 17:10:00|32.46|32.3|32.58|32.42|32.64|32.48|32.41|32.25|424
1652202900000|2022-05-10 17:15:00|32.59|32.43|32.59|32.43|32.74|32.58|32.52|32.36|427
1652203200000|2022-05-10 17:20:00|32.58|32.42|32.54|32.38|32.7|32.54|32.49|32.33|350
1652203500000|2022-05-10 17:25:00|32.53|32.37|32.19|32.03|32.54|32.38|32.19|32.03|445
1652203800000|2022-05-10 17:30:00|32.2|32.04|32.09|31.93|32.21|32.05|32.06|31.9|429
1652204100000|2022-05-10 17:35:00|32.08|31.92|31.94|31.78|32.08|31.92|31.93|31.77|360
1652204400000|2022-05-10 17:40:00|31.93|31.77|31.99|31.83|32.01|31.85|31.83|31.67|307
1652204700000|2022-05-10 17:45:00|31.96|31.8|31.89|31.73|32.01|31.85|31.84|31.68|245
1652205000000|2022-05-10 17:50:00|31.9|31.74|31.94|31.78|32.06|31.9|31.84|31.68|375
1652205300000|2022-05-10 17:55:00|31.91|31.75|31.79|31.63|31.96|31.8|31.78|31.62|453
1652205600000|2022-05-10 18:00:00|31.78|31.62|31.88|31.72|31.96|31.8|31.74|31.58|323
1652205900000|2022-05-10 18:05:00|31.86|31.7|32.03|31.87|32.04|31.88|31.84|31.68|328
1652206200000|2022-05-10 18:10:00|31.99|31.83|31.77|31.61|31.99|31.83|31.77|31.61|257
1652206500000|2022-05-10 18:15:00|31.82|31.66|31.88|31.72|32.11|31.95|31.82|31.66|410
1652206800000|2022-05-10 18:20:00|31.9|31.74|31.98|31.82|32.03|31.87|31.81|31.65|301
1652207100000|2022-05-10 18:25:00|31.99|31.83|32.04|31.88|32.14|31.98|31.94|31.78|405
1652207400000|2022-05-10 18:30:00|32.05|31.89|32.02|31.86|32.09|31.93|31.98|31.82|305
1652207700000|2022-05-10 18:35:00|32.01|31.85|31.97|31.81|32.02|31.86|31.86|31.7|452
1652208000000|2022-05-10 18:40:00|32.02|31.86|31.81|31.65|32.13|31.97|31.75|31.59|386
1652208300000|2022-05-10 18:45:00|31.85|31.69|31.89|31.73|32.03|31.87|31.85|31.69|325
1652208600000|2022-05-10 18:50:00|31.91|31.75|31.81|31.65|31.98|31.82|31.76|31.6|244
1652208900000|2022-05-10 18:55:00|31.79|31.63|31.86|31.7|31.98|31.82|31.77|31.61|290
1652209200000|2022-05-10 19:00:00|31.84|31.68|31.82|31.66|31.92|31.76|31.8|31.64|359
1652209500000|2022-05-10 19:05:00|31.81|31.65|31.93|31.77|31.93|31.77|31.66|31.5|359
1652209800000|2022-05-10 19:10:00|31.94|31.78|31.86|31.7|31.98|31.82|31.82|31.66|378
1652210100000|2022-05-10 19:15:00|31.89|31.73|31.8|31.64|31.96|31.8|31.75|31.59|387
1652210400000|2022-05-10 19:20:00|31.81|31.65|31.91|31.75|31.91|31.75|31.8|31.64|84
1652210700000|2022-05-10 19:25:00|32.03|31.87|32.12|31.96|32.18|32.02|31.97|31.81|339
1652211000000|2022-05-10 19:30:00|32.08|31.92|32.19|32.03|32.3|32.14|32.08|31.92|374
1652211300000|2022-05-10 19:35:00|32.21|32.05|32.43|32.27|32.46|32.3|32.14|31.98|317
1652211600000|2022-05-10 19:40:00|32.45|32.29|32.54|32.38|32.55|32.39|32.44|32.28|600
1652211900000|2022-05-10 19:45:00|32.55|32.39|32.3|32.14|32.59|32.43|32.24|32.08|565
1652212200000|2022-05-10 19:50:00|32.34|32.18|32.14|31.98|32.46|32.3|32.09|31.93|708
1652212500000|2022-05-10 19:55:00|32.13|31.97|32.16|32|32.34|32.18|32.09|31.93|1397
1652212800000|2022-05-10 20:00:00|32.17|32.01|32.27|32.11|32.37|32.21|32.16|32|614
1652213100000|2022-05-10 20:05:00|32.26|32.1|32.23|32.07|32.27|32.11|32.12|31.96|339
1652213400000|2022-05-10 20:10:00|32.22|32.06|32.12|31.96|32.24|32.08|32.12|31.96|274
1652214600000|2022-05-10 20:30:00|32.16|32|32.19|32.03|32.23|32.07|32.16|32|20
1652214900000|2022-05-10 20:35:00|32.21|32.05|32.19|32.03|32.24|32.08|32.18|32.02|3
1652215200000|2022-05-10 20:40:00|32.21|32.05|32.24|32.08|32.24|32.08|32.21|32.05|6
1652215500000|2022-05-10 20:45:00|32.25|32.09|32.24|32.08|32.27|32.11|32.24|32.08|48
1652215800000|2022-05-10 20:50:00|32.23|32.07|32.24|32.08|32.24|32.08|32.19|32.03|10
1652216100000|2022-05-10 20:55:00|32.23|32.07|32.24|32.08|32.25|32.09|32.23|32.07|91
1652220000000|2022-05-10 22:00:00|32.23|32.07|32.29|32.13|32.3|32.14|32.21|32.05|52
1652220300000|2022-05-10 22:05:00|32.28|32.12|32.29|32.13|32.29|32.13|32.28|32.12|3
1652220900000|2022-05-10 22:15:00|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|2
1652221200000|2022-05-10 22:20:00|32.26|32.1|32.29|32.13|32.29|32.13|32.26|32.1|4
1652221500000|2022-05-10 22:25:00|32.27|32.11|32.27|32.11|32.29|32.13|32.27|32.11|3
1652221800000|2022-05-10 22:30:00|32.26|32.1|32.24|32.08|32.29|32.13|32.24|32.08|1
1652222100000|2022-05-10 22:35:00|32.26|32.1|32.24|32.08|32.28|32.12|32.24|32.08|17
1652222400000|2022-05-10 22:40:00|32.26|32.1|32.23|32.07|32.26|32.1|32.23|32.07|5
1652222700000|2022-05-10 22:45:00|32.22|32.06|32.23|32.07|32.23|32.07|32.22|32.06|18
1652223000000|2022-05-10 22:50:00|||||||||1
1652223600000|2022-05-10 23:00:00|32.24|32.08|32.23|32.07|32.26|32.1|32.23|32.07|10
1652223900000|2022-05-10 23:05:00|32.24|32.08|32.23|32.07|32.24|32.08|32.23|32.07|0
1652224200000|2022-05-10 23:10:00|||||||||2
1652224500000|2022-05-10 23:15:00|32.28|32.12|32.26|32.1|32.28|32.12|32.26|32.1|10
1652225100000|2022-05-10 23:25:00|32.25|32.09|32.23|32.07|32.25|32.09|32.23|32.07|1
1652225400000|2022-05-10 23:30:00|32.24|32.08|32.29|32.13|32.29|32.13|32.24|32.08|4
1652225700000|2022-05-10 23:35:00|32.28|32.12|32.3|32.14|32.34|32.18|32.26|32.1|23
1652226000000|2022-05-10 23:40:00|32.29|32.13|32.29|32.13|32.34|32.18|32.29|32.13|4
1652226300000|2022-05-10 23:45:00|32.3|32.14|32.34|32.18|32.34|32.18|32.29|32.13|1
1652226600000|2022-05-10 23:50:00|32.3|32.14|32.34|32.18|32.34|32.18|32.3|32.14|1
1652226900000|2022-05-10 23:55:00|32.35|32.19|32.29|32.13|32.35|32.19|32.29|32.13|31
1652227200000|2022-05-11 00:00:00|32.3|32.14|32.3|32.14|32.35|32.19|32.3|32.14|60
1652227500000|2022-05-11 00:05:00|32.29|32.13|32.13|31.97|32.29|32.13|32.13|31.97|19
1652227800000|2022-05-11 00:10:00|32.15|31.99|32.13|31.97|32.18|32.02|32.13|31.97|13
1652228100000|2022-05-11 00:15:00|32.15|31.99|32.07|31.91|32.18|32.02|32.07|31.91|15
1652228400000|2022-05-11 00:20:00|32.08|31.92|32.02|31.86|32.1|31.94|32.02|31.86|14
1652228700000|2022-05-11 00:25:00|32.04|31.88|32.07|31.91|32.07|31.91|32.02|31.86|3
1652229000000|2022-05-11 00:30:00|32.08|31.92|32.07|31.91|32.08|31.92|32.06|31.9|0
1652229300000|2022-05-11 00:35:00|32.08|31.92|32.12|31.96|32.12|31.96|32.08|31.92|33
1652229600000|2022-05-11 00:40:00|32.13|31.97|32.13|31.97|32.13|31.97|32.12|31.96|6
1652229900000|2022-05-11 00:45:00|32.17|32.01|32.18|32.02|32.18|32.02|32.15|31.99|3
1652230200000|2022-05-11 00:50:00|32.17|32.01|32.18|32.02|32.18|32.02|32.17|32.01|2
1652230500000|2022-05-11 00:55:00|32.17|32.01|32.13|31.97|32.17|32.01|32.07|31.91|31
1652230800000|2022-05-11 01:00:00|32.12|31.96|32.13|31.97|32.23|32.07|32.12|31.96|15
1652231100000|2022-05-11 01:05:00|32.15|31.99|32.18|32.02|32.18|32.02|32.13|31.97|1
1652231400000|2022-05-11 01:10:00|32.17|32.01|32.18|32.02|32.23|32.07|32.17|32.01|13
1652231700000|2022-05-11 01:15:00|32.17|32.01|32.12|31.96|32.18|32.02|32.1|31.94|21
1652232000000|2022-05-11 01:20:00|32.07|31.91|32.02|31.86|32.07|31.91|32.01|31.85|24
1652232300000|2022-05-11 01:25:00|32.04|31.88|32.01|31.85|32.06|31.9|32.01|31.85|1
1652232600000|2022-05-11 01:30:00|32.02|31.86|32.02|31.86|32.06|31.9|31.96|31.8|39
1652232900000|2022-05-11 01:35:00|32.01|31.85|32.02|31.86|32.07|31.91|32.01|31.85|8
1652233200000|2022-05-11 01:40:00|32.01|31.85|32.01|31.85|32.01|31.85|31.98|31.82|7
1652233500000|2022-05-11 01:45:00|32|31.84|32.01|31.85|32.01|31.85|32|31.84|0
1652233800000|2022-05-11 01:50:00|32.02|31.86|31.96|31.8|32.06|31.9|31.95|31.79|24
1652234100000|2022-05-11 01:55:00|31.95|31.79|31.96|31.8|32|31.84|31.95|31.79|54
1652234400000|2022-05-11 02:00:00|32|31.84|32|31.84|32.01|31.85|31.96|31.8|19
1652234700000|2022-05-11 02:05:00|31.96|31.8|31.9|31.74|31.96|31.8|31.89|31.73|16
1652235000000|2022-05-11 02:10:00|31.94|31.78|31.94|31.78|31.95|31.79|31.9|31.74|15
1652235300000|2022-05-11 02:15:00|31.92|31.76|31.92|31.76|31.95|31.79|31.92|31.76|8
1652235600000|2022-05-11 02:20:00|31.94|31.78|31.89|31.73|31.94|31.78|31.85|31.69|13
1652235900000|2022-05-11 02:25:00|31.87|31.71|31.89|31.73|31.89|31.73|31.85|31.69|1
1652236200000|2022-05-11 02:30:00|31.85|31.69|31.85|31.69|31.87|31.71|31.84|31.68|4
1652236500000|2022-05-11 02:35:00|31.87|31.71|31.87|31.71|31.89|31.73|31.85|31.69|2
1652236800000|2022-05-11 02:40:00|31.85|31.69|31.9|31.74|31.9|31.74|31.84|31.68|4
1652237100000|2022-05-11 02:45:00|31.89|31.73|31.89|31.73|31.9|31.74|31.89|31.73|4
1652237400000|2022-05-11 02:50:00|31.87|31.71|31.89|31.73|31.89|31.73|31.85|31.69|0
1652237700000|2022-05-11 02:55:00|31.9|31.74|31.9|31.74|31.9|31.74|31.89|31.73|0
1652238600000|2022-05-11 03:10:00|31.95|31.79|31.9|31.74|31.95|31.79|31.9|31.74|34
1652238900000|2022-05-11 03:15:00|31.92|31.76|31.9|31.74|31.95|31.79|31.9|31.74|2
1652239200000|2022-05-11 03:20:00|31.89|31.73|31.89|31.73|31.89|31.73|31.85|31.69|6
1652239500000|2022-05-11 03:25:00|31.87|31.71|31.85|31.69|31.89|31.73|31.85|31.69|29
1652239800000|2022-05-11 03:30:00|||||||||2
1652240400000|2022-05-11 03:40:00|31.9|31.74|31.9|31.74|31.9|31.74|31.9|31.74|60
1652240700000|2022-05-11 03:45:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|2
1652241000000|2022-05-11 03:50:00|31.85|31.69|31.89|31.73|31.9|31.74|31.84|31.68|9
1652241300000|2022-05-11 03:55:00|31.87|31.71|31.85|31.69|31.89|31.73|31.85|31.69|0
1652241600000|2022-05-11 04:00:00|31.87|31.71|31.84|31.68|31.87|31.71|31.84|31.68|4
1652241900000|2022-05-11 04:05:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|3
1652242500000|2022-05-11 04:15:00|31.89|31.73|31.85|31.69|31.9|31.74|31.85|31.69|5
1652242800000|2022-05-11 04:20:00|31.87|31.71|31.89|31.73|31.9|31.74|31.85|31.69|0
1652243100000|2022-05-11 04:25:00|31.87|31.71|31.9|31.74|31.9|31.74|31.87|31.71|0
1652243400000|2022-05-11 04:30:00|31.88|31.72|31.85|31.69|31.9|31.74|31.85|31.69|36
1652243700000|2022-05-11 04:35:00|31.87|31.71|31.9|31.74|31.9|31.74|31.85|31.69|15
1652244600000|2022-05-11 04:50:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|20
1652244900000|2022-05-11 04:55:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|10
1652245200000|2022-05-11 05:00:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|5
1652245800000|2022-05-11 05:10:00|31.85|31.69|31.84|31.68|31.89|31.73|31.84|31.68|1
1652246100000|2022-05-11 05:15:00|31.79|31.63|31.89|31.73|31.89|31.73|31.79|31.63|35
1652246400000|2022-05-11 05:20:00|31.87|31.71|31.85|31.69|31.89|31.73|31.84|31.68|6
1652246700000|2022-05-11 05:25:00|31.84|31.68|31.79|31.63|31.85|31.69|31.79|31.63|11
1652247000000|2022-05-11 05:30:00|||||||||9
1652247300000|2022-05-11 05:35:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|4
1652247600000|2022-05-11 05:40:00|31.85|31.69|31.85|31.69|31.85|31.69|31.85|31.69|5
1652247900000|2022-05-11 05:45:00|31.84|31.68|31.79|31.63|31.85|31.69|31.79|31.63|7
1652248200000|2022-05-11 05:50:00|31.8|31.64|31.84|31.68|31.84|31.68|31.8|31.64|2
1652248500000|2022-05-11 05:55:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|15
1652248800000|2022-05-11 06:00:00|31.85|31.69|31.85|31.69|31.95|31.79|31.85|31.69|60
1652249100000|2022-05-11 06:05:00|31.87|31.71|31.84|31.68|31.9|31.74|31.84|31.68|9
1652249400000|2022-05-11 06:10:00|31.85|31.69|31.84|31.68|31.85|31.69|31.84|31.68|0
1652249700000|2022-05-11 06:15:00|31.8|31.64|31.79|31.63|31.85|31.69|31.78|31.62|23
1652250000000|2022-05-11 06:20:00|31.78|31.62|31.79|31.63|31.82|31.66|31.78|31.62|6
1652250300000|2022-05-11 06:25:00|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|5
1652250600000|2022-05-11 06:30:00|31.81|31.65|31.82|31.66|31.84|31.68|31.79|31.63|1
1652250900000|2022-05-11 06:35:00|31.84|31.68|31.9|31.74|31.9|31.74|31.84|31.68|0
1652251200000|2022-05-11 06:40:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|46
1652251500000|2022-05-11 06:45:00|31.89|31.73|31.9|31.74|31.94|31.78|31.89|31.73|11
1652251800000|2022-05-11 06:50:00|31.93|31.77|31.89|31.73|31.95|31.79|31.89|31.73|67
1652252100000|2022-05-11 06:55:00|31.94|31.78|31.94|31.78|31.95|31.79|31.94|31.78|7
1652252400000|2022-05-11 07:00:00|31.89|31.73|31.95|31.79|32|31.84|31.89|31.73|78
1652252700000|2022-05-11 07:05:00|31.97|31.81|31.9|31.74|32|31.84|31.9|31.74|58
1652253000000|2022-05-11 07:10:00|31.94|31.78|32.06|31.9|32.06|31.9|31.92|31.76|115
1652253300000|2022-05-11 07:15:00|32.05|31.89|32.08|31.92|32.16|32|32.05|31.89|52
1652253600000|2022-05-11 07:20:00|32.06|31.9|32.06|31.9|32.11|31.95|31.95|31.79|59
1652253900000|2022-05-11 07:25:00|32.08|31.92|32.11|31.95|32.16|32|32.06|31.9|42
1652254200000|2022-05-11 07:30:00|32.1|31.94|32.16|32|32.21|32.05|32.1|31.94|70
1652254500000|2022-05-11 07:35:00|32.12|31.96|32.11|31.95|32.16|32|32.08|31.92|41
1652254800000|2022-05-11 07:40:00|32.12|31.96|32.11|31.95|32.16|32|32.03|31.87|38
1652255100000|2022-05-11 07:45:00|32.1|31.94|32.1|31.94|32.11|31.95|32.05|31.89|64
1652255400000|2022-05-11 07:50:00|32.08|31.92|32.1|31.94|32.11|31.95|32.05|31.89|66
1652255700000|2022-05-11 07:55:00|32.08|31.92|32.05|31.89|32.13|31.97|32.05|31.89|13
1652256000000|2022-05-11 08:00:00|32.06|31.9|32.05|31.89|32.1|31.94|32|31.84|16
1652256300000|2022-05-11 08:05:00|32.04|31.88|32|31.84|32.1|31.94|31.99|31.83|32
1652256600000|2022-05-11 08:10:00|31.99|31.83|31.94|31.78|31.99|31.83|31.94|31.78|101
1652256900000|2022-05-11 08:15:00|31.96|31.8|31.98|31.82|31.98|31.82|31.93|31.77|77
1652257200000|2022-05-11 08:20:00|31.96|31.8|31.87|31.71|31.98|31.82|31.87|31.71|132
1652257500000|2022-05-11 08:25:00|31.88|31.72|31.87|31.71|31.92|31.76|31.86|31.7|77
1652257800000|2022-05-11 08:30:00|31.86|31.7|31.87|31.71|31.87|31.71|31.82|31.66|86
1652258100000|2022-05-11 08:35:00|31.86|31.7|31.82|31.66|31.87|31.71|31.82|31.66|72
1652258400000|2022-05-11 08:40:00|31.84|31.68|31.76|31.6|31.84|31.68|31.71|31.55|151
1652258700000|2022-05-11 08:45:00|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|79
1652259000000|2022-05-11 08:50:00|31.7|31.54|31.61|31.45|31.72|31.56|31.61|31.45|73
1652259300000|2022-05-11 08:55:00|31.59|31.43|31.62|31.46|31.66|31.5|31.56|31.4|272
1652259600000|2022-05-11 09:00:00|31.61|31.45|31.55|31.39|31.61|31.45|31.55|31.39|95
1652259900000|2022-05-11 09:05:00|31.6|31.44|31.51|31.35|31.6|31.44|31.51|31.35|153
1652260200000|2022-05-11 09:10:00|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|2
1652260500000|2022-05-11 09:15:00|31.56|31.4|31.57|31.41|31.61|31.45|31.56|31.4|54
1652260800000|2022-05-11 09:20:00|31.56|31.4|31.62|31.46|31.62|31.46|31.56|31.4|26
1652261100000|2022-05-11 09:25:00|31.58|31.42|31.56|31.4|31.6|31.44|31.56|31.4|27
1652261400000|2022-05-11 09:30:00|31.57|31.41|31.57|31.41|31.57|31.41|31.56|31.4|0
1652261700000|2022-05-11 09:35:00|31.56|31.4|31.57|31.41|31.6|31.44|31.56|31.4|15
1652262000000|2022-05-11 09:40:00|31.56|31.4|31.57|31.41|31.62|31.46|31.56|31.4|23
1652262300000|2022-05-11 09:45:00|31.62|31.46|31.57|31.41|31.62|31.46|31.57|31.41|7
1652262600000|2022-05-11 09:50:00|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|39
1652262900000|2022-05-11 09:55:00|31.58|31.42|31.57|31.41|31.62|31.46|31.57|31.41|20
1652263200000|2022-05-11 10:00:00|31.58|31.42|31.63|31.47|31.63|31.47|31.58|31.42|8
1652263500000|2022-05-11 10:05:00|31.62|31.46|31.69|31.53|31.73|31.57|31.62|31.46|34
1652263800000|2022-05-11 10:10:00|31.68|31.52|31.69|31.53|31.71|31.55|31.66|31.5|31
1652264100000|2022-05-11 10:15:00|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|9
1652264400000|2022-05-11 10:20:00|31.68|31.52|31.69|31.53|31.69|31.53|31.64|31.48|44
1652264700000|2022-05-11 10:25:00|31.68|31.52|31.63|31.47|31.69|31.53|31.58|31.42|54
1652265000000|2022-05-11 10:30:00|31.61|31.45|31.53|31.37|31.61|31.45|31.52|31.36|12
1652265300000|2022-05-11 10:35:00|31.52|31.36|31.52|31.36|31.52|31.36|31.52|31.36|17
1652265600000|2022-05-11 10:40:00|31.53|31.37|31.52|31.36|31.53|31.37|31.5|31.34|10
1652265900000|2022-05-11 10:45:00|31.5|31.34|31.52|31.36|31.53|31.37|31.5|31.34|8
1652266200000|2022-05-11 10:50:00|31.53|31.37|31.53|31.37|31.57|31.41|31.52|31.36|30
1652266500000|2022-05-11 10:55:00|31.55|31.39|31.58|31.42|31.58|31.42|31.52|31.36|48
1652266800000|2022-05-11 11:00:00|31.57|31.41|31.58|31.42|31.58|31.42|31.55|31.39|30
1652267100000|2022-05-11 11:05:00|31.63|31.47|31.58|31.42|31.63|31.47|31.58|31.42|16
1652267400000|2022-05-11 11:10:00|||||||||10
1652267700000|2022-05-11 11:15:00|||||||||18
1652268000000|2022-05-11 11:20:00|31.53|31.37|31.53|31.37|31.58|31.42|31.53|31.37|16
1652268300000|2022-05-11 11:25:00|31.52|31.36|31.53|31.37|31.53|31.37|31.52|31.36|5
1652268600000|2022-05-11 11:30:00|31.55|31.39|31.53|31.37|31.55|31.39|31.53|31.37|69
1652268900000|2022-05-11 11:35:00|31.52|31.36|31.51|31.35|31.53|31.37|31.44|31.28|83
1652269200000|2022-05-11 11:40:00|31.49|31.33|31.51|31.35|31.52|31.36|31.46|31.3|51
1652269500000|2022-05-11 11:45:00|31.52|31.36|31.52|31.36|31.52|31.36|31.51|31.35|17
1652269800000|2022-05-11 11:50:00|31.51|31.35|31.52|31.36|31.52|31.36|31.47|31.31|19
1652270100000|2022-05-11 11:55:00|31.53|31.37|31.5|31.34|31.57|31.41|31.5|31.34|45
1652270400000|2022-05-11 12:00:00|31.47|31.31|31.47|31.31|31.5|31.34|31.47|31.31|64
1652270700000|2022-05-11 12:05:00|31.5|31.34|31.52|31.36|31.52|31.36|31.47|31.31|76
1652271000000|2022-05-11 12:10:00|31.53|31.37|31.53|31.37|31.53|31.37|31.52|31.36|60
1652271300000|2022-05-11 12:15:00|31.52|31.36|31.57|31.41|31.57|31.41|31.52|31.36|93
1652271600000|2022-05-11 12:20:00|31.58|31.42|31.52|31.36|31.58|31.42|31.52|31.36|93
1652271900000|2022-05-11 12:25:00|31.57|31.41|31.62|31.46|31.62|31.46|31.47|31.31|274
1652272200000|2022-05-11 12:30:00|31.67|31.51|32.31|32.15|32.62|32.46|31.67|31.51|1089
1652272500000|2022-05-11 12:35:00|32.32|32.16|32.91|32.75|32.92|32.76|32.31|32.15|541
1652272800000|2022-05-11 12:40:00|32.92|32.76|32.73|32.57|32.97|32.81|32.73|32.57|418
1652273100000|2022-05-11 12:45:00|32.78|32.62|32.78|32.62|32.88|32.72|32.72|32.56|222
1652273400000|2022-05-11 12:50:00|32.79|32.63|33.08|32.92|33.1|32.94|32.78|32.62|356
1652273700000|2022-05-11 12:55:00|33.06|32.9|33.02|32.86|33.16|33|33|32.84|388
1652274000000|2022-05-11 13:00:00|33.06|32.9|32.9|32.74|33.08|32.92|32.85|32.69|248
1652274300000|2022-05-11 13:05:00|32.91|32.75|32.67|32.51|32.91|32.75|32.63|32.47|285
1652274600000|2022-05-11 13:10:00|32.65|32.49|32.63|32.47|32.73|32.57|32.62|32.46|131
1652274900000|2022-05-11 13:15:00|32.64|32.48|32.35|32.19|32.73|32.57|32.35|32.19|136
1652275200000|2022-05-11 13:20:00|32.31|32.15|32.3|32.14|32.46|32.3|32.25|32.09|230
1652275500000|2022-05-11 13:25:00|32.31|32.15|32.24|32.08|32.36|32.2|32.24|32.08|217
1652275800000|2022-05-11 13:30:00|32.23|32.07|32.34|32.18|32.44|32.28|31.97|31.81|1084
1652276100000|2022-05-11 13:35:00|32.35|32.19|32.31|32.15|32.51|32.35|32.18|32.02|935
1652276400000|2022-05-11 13:40:00|32.32|32.16|31.84|31.68|32.38|32.22|31.79|31.63|753
1652276700000|2022-05-11 13:45:00|31.81|31.65|31.47|31.31|31.95|31.79|31.41|31.25|1154
1652277000000|2022-05-11 13:50:00|31.42|31.26|31.27|31.11|31.57|31.41|31.17|31.01|710
1652277300000|2022-05-11 13:55:00|31.29|31.13|31.22|31.06|31.42|31.26|31.22|31.06|755
1652277600000|2022-05-11 14:00:00|31.21|31.05|31.01|30.85|31.32|31.16|31|30.84|1272
1652277900000|2022-05-11 14:05:00|31.03|30.87|31.32|31.16|31.32|31.16|31.01|30.85|688
1652278200000|2022-05-11 14:10:00|31.29|31.13|31.11|30.95|31.37|31.21|31|30.84|967
1652278500000|2022-05-11 14:15:00|31.12|30.96|31.01|30.85|31.27|31.11|31|30.84|984
1652278800000|2022-05-11 14:20:00|31|30.84|30.79|30.63|31.11|30.95|30.74|30.58|703
1652279100000|2022-05-11 14:25:00|30.78|30.62|30.84|30.68|30.94|30.78|30.73|30.57|657
1652279400000|2022-05-11 14:30:00|30.86|30.7|30.9|30.74|31|30.84|30.81|30.65|578
1652279700000|2022-05-11 14:35:00|30.92|30.76|30.69|30.53|31.01|30.85|30.69|30.53|785
1652280000000|2022-05-11 14:40:00|30.71|30.55|30.69|30.53|30.82|30.66|30.68|30.52|775
1652280300000|2022-05-11 14:45:00|30.68|30.52|30.85|30.69|30.9|30.74|30.63|30.47|559
1652280600000|2022-05-11 14:50:00|30.86|30.7|31.07|30.91|31.17|31.01|30.84|30.68|591
1652280900000|2022-05-11 14:55:00|31.09|30.93|31.07|30.91|31.18|31.02|30.97|30.81|913
1652281200000|2022-05-11 15:00:00|31.04|30.88|31.07|30.91|31.18|31.02|31.02|30.86|725
1652281500000|2022-05-11 15:05:00|31.02|30.86|31.07|30.91|31.12|30.96|30.97|30.81|330
1652281800000|2022-05-11 15:10:00|31.02|30.86|30.91|30.75|31.07|30.91|30.89|30.73|340
1652282100000|2022-05-11 15:15:00|30.9|30.74|31.21|31.05|31.27|31.11|30.85|30.69|525
1652282400000|2022-05-11 15:20:00|31.19|31.03|31.01|30.85|31.19|31.03|30.95|30.79|326
1652282700000|2022-05-11 15:25:00|30.99|30.83|30.91|30.75|31.07|30.91|30.89|30.73|492
1652283000000|2022-05-11 15:30:00|30.89|30.73|30.76|30.6|30.94|30.78|30.75|30.59|541
1652283300000|2022-05-11 15:35:00|30.74|30.58|30.66|30.5|30.81|30.65|30.55|30.39|541
1652283600000|2022-05-11 15:40:00|30.65|30.49|30.71|30.55|30.71|30.55|30.6|30.44|511
1652283900000|2022-05-11 15:45:00|30.7|30.54|30.81|30.65|30.86|30.7|30.66|30.5|309
1652284200000|2022-05-11 15:50:00|30.86|30.7|30.96|30.8|31.04|30.88|30.81|30.65|458
1652284500000|2022-05-11 15:55:00|30.99|30.83|31.02|30.86|31.12|30.96|30.96|30.8|456
1652284800000|2022-05-11 16:00:00|31.03|30.87|31.08|30.92|31.16|31|31.02|30.86|260
1652285100000|2022-05-11 16:05:00|31.03|30.87|31.08|30.92|31.08|30.92|30.92|30.76|197
1652285400000|2022-05-11 16:10:00|31.09|30.93|30.98|30.82|31.14|30.98|30.92|30.76|373
1652285700000|2022-05-11 16:15:00|30.99|30.83|31.01|30.85|31.03|30.87|30.87|30.71|328
1652286000000|2022-05-11 16:20:00|30.99|30.83|30.72|30.56|31.03|30.87|30.71|30.55|443
1652286300000|2022-05-11 16:25:00|30.71|30.55|31.27|31.11|31.29|31.13|30.71|30.55|481
1652286600000|2022-05-11 16:30:00|31.29|31.13|31.28|31.12|31.39|31.23|31.23|31.07|270
1652286900000|2022-05-11 16:35:00|31.29|31.13|31.33|31.17|31.38|31.22|31.22|31.06|377
1652287200000|2022-05-11 16:40:00|31.36|31.2|31.37|31.21|31.43|31.27|31.22|31.06|327
1652287500000|2022-05-11 16:45:00|31.38|31.22|31.26|31.1|31.43|31.27|31.24|31.08|302
1652287800000|2022-05-11 16:50:00|31.27|31.11|31.43|31.27|31.43|31.27|31.26|31.1|396
1652288100000|2022-05-11 16:55:00|31.42|31.26|31.59|31.43|31.65|31.49|31.38|31.22|280
1652288400000|2022-05-11 17:00:00|31.6|31.44|31.75|31.59|31.8|31.64|31.59|31.43|455
1652288700000|2022-05-11 17:05:00|31.73|31.57|31.96|31.8|32.01|31.85|31.7|31.54|457
1652289000000|2022-05-11 17:10:00|31.97|31.81|31.9|31.74|31.97|31.81|31.75|31.59|307
1652289300000|2022-05-11 17:15:00|31.88|31.72|31.96|31.8|32.01|31.85|31.79|31.63|411
1652289600000|2022-05-11 17:20:00|31.95|31.79|31.85|31.69|32.12|31.96|31.85|31.69|347
1652289900000|2022-05-11 17:25:00|31.86|31.7|32.02|31.86|32.07|31.91|31.79|31.63|395
1652290200000|2022-05-11 17:30:00|32.03|31.87|31.96|31.8|32.08|31.92|31.91|31.75|312
1652290500000|2022-05-11 17:35:00|31.92|31.76|32.26|32.1|32.26|32.1|31.91|31.75|519
1652290800000|2022-05-11 17:40:00|32.3|32.14|32.36|32.2|32.42|32.26|32.25|32.09|343
1652291100000|2022-05-11 17:45:00|32.37|32.21|32.4|32.24|32.57|32.41|32.36|32.2|450
1652291400000|2022-05-11 17:50:00|32.39|32.23|32.46|32.3|32.51|32.35|32.3|32.14|248
1652291700000|2022-05-11 17:55:00|32.45|32.29|32.56|32.4|32.61|32.45|32.35|32.19|403
1652292000000|2022-05-11 18:00:00|32.57|32.41|32.23|32.07|32.57|32.41|32.23|32.07|453
1652292300000|2022-05-11 18:05:00|32.25|32.09|32.4|32.24|32.44|32.28|32.2|32.04|379
1652292600000|2022-05-11 18:10:00|32.44|32.28|32.29|32.13|32.48|32.32|32.28|32.12|271
1652292900000|2022-05-11 18:15:00|32.28|32.12|32.23|32.07|32.39|32.23|32.17|32.01|281
1652293200000|2022-05-11 18:20:00|32.26|32.1|32.06|31.9|32.4|32.24|32.06|31.9|418
1652293500000|2022-05-11 18:25:00|32.04|31.88|32.07|31.91|32.12|31.96|31.9|31.74|430
1652293800000|2022-05-11 18:30:00|32.06|31.9|31.86|31.7|32.18|32.02|31.86|31.7|403
1652294100000|2022-05-11 18:35:00|31.88|31.72|31.83|31.67|31.96|31.8|31.79|31.63|366
1652294400000|2022-05-11 18:40:00|31.81|31.65|31.59|31.43|31.97|31.81|31.59|31.43|617
1652294700000|2022-05-11 18:45:00|31.6|31.44|31.81|31.65|31.86|31.7|31.54|31.38|515
1652295000000|2022-05-11 18:50:00|31.8|31.64|31.92|31.76|31.97|31.81|31.78|31.62|267
1652295300000|2022-05-11 18:55:00|31.94|31.78|32|31.84|32.03|31.87|31.88|31.72|364
1652295600000|2022-05-11 19:00:00|32.01|31.85|32.06|31.9|32.11|31.95|32|31.84|562
1652295900000|2022-05-11 19:05:00|32.08|31.92|32|31.84|32.16|32|31.95|31.79|169
1652296200000|2022-05-11 19:10:00|32.01|31.85|32.01|31.85|32.06|31.9|31.85|31.69|247
1652296500000|2022-05-11 19:15:00|32.02|31.86|31.91|31.75|32.22|32.06|31.85|31.69|873
1652296800000|2022-05-11 19:20:00|31.93|31.77|31.93|31.77|32|31.84|31.85|31.69|281
1652297100000|2022-05-11 19:25:00|31.91|31.75|31.76|31.6|31.91|31.75|31.6|31.44|630
1652297400000|2022-05-11 19:30:00|31.72|31.56|31.66|31.5|31.82|31.66|31.49|31.33|874
1652297700000|2022-05-11 19:35:00|31.67|31.51|31.98|31.82|31.99|31.83|31.66|31.5|541
1652298000000|2022-05-11 19:40:00|31.99|31.83|31.82|31.66|32.04|31.88|31.77|31.61|867
1652298300000|2022-05-11 19:45:00|31.83|31.67|32.09|31.93|32.12|31.96|31.82|31.66|586
1652298600000|2022-05-11 19:50:00|32.08|31.92|32.07|31.91|32.25|32.09|31.98|31.82|847
1652298900000|2022-05-11 19:55:00|32.08|31.92|31.93|31.77|32.23|32.07|31.87|31.71|1892
1652299200000|2022-05-11 20:00:00|31.98|31.82|31.83|31.67|32|31.84|31.83|31.67|1393
1652299500000|2022-05-11 20:05:00|31.85|31.69|31.8|31.64|31.87|31.71|31.76|31.6|782
1652299800000|2022-05-11 20:10:00|31.75|31.59|31.72|31.56|31.88|31.72|31.67|31.51|2126
1652301000000|2022-05-11 20:30:00|31.61|31.45|31.61|31.45|31.61|31.45|31.59|31.43|76
1652301300000|2022-05-11 20:35:00|31.56|31.4|31.56|31.4|31.61|31.45|31.56|31.4|27
1652301600000|2022-05-11 20:40:00|31.59|31.43|31.61|31.45|31.61|31.45|31.56|31.4|22
1652301900000|2022-05-11 20:45:00|31.56|31.4|31.56|31.4|31.61|31.45|31.56|31.4|112
1652302200000|2022-05-11 20:50:00|31.58|31.42|31.56|31.4|31.61|31.45|31.56|31.4|14
1652302500000|2022-05-11 20:55:00|31.59|31.43|31.66|31.5|31.66|31.5|31.59|31.43|114
1652306400000|2022-05-11 22:00:00|31.69|31.44|31.72|31.56|31.72|31.56|31.61|31.44|99
1652306700000|2022-05-11 22:05:00|31.73|31.57|31.76|31.6|31.78|31.62|31.73|31.57|18
1652307000000|2022-05-11 22:10:00|31.73|31.57|31.81|31.65|31.83|31.67|31.72|31.56|16
1652307300000|2022-05-11 22:15:00|31.83|31.67|31.83|31.67|31.83|31.67|31.78|31.62|4
1652307600000|2022-05-11 22:20:00|31.8|31.64|31.83|31.67|31.83|31.67|31.78|31.62|17
1652307900000|2022-05-11 22:25:00|31.8|31.64|31.78|31.62|31.8|31.64|31.73|31.57|15
1652308200000|2022-05-11 22:30:00|31.77|31.61|31.73|31.57|31.77|31.61|31.72|31.56|3
1652308500000|2022-05-11 22:35:00|31.72|31.56|31.67|31.51|31.73|31.57|31.67|31.51|26
1652308800000|2022-05-11 22:40:00|||||||||1
1652309100000|2022-05-11 22:45:00|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|5
1652309400000|2022-05-11 22:50:00|31.7|31.54|31.67|31.51|31.72|31.56|31.62|31.46|3
1652309700000|2022-05-11 22:55:00|||||||||1
1652310000000|2022-05-11 23:00:00|31.65|31.49|31.67|31.51|31.67|31.51|31.64|31.48|3
1652310300000|2022-05-11 23:05:00|31.72|31.56|31.67|31.51|31.72|31.56|31.67|31.51|13
1652310600000|2022-05-11 23:10:00|31.66|31.5|31.67|31.51|31.67|31.51|31.66|31.5|1
1652311200000|2022-05-11 23:20:00|31.68|31.52|31.68|31.52|31.68|31.52|31.67|31.51|2
1652311500000|2022-05-11 23:25:00|31.67|31.51|31.68|31.52|31.68|31.52|31.67|31.51|0
1652311800000|2022-05-11 23:30:00|31.67|31.51|31.67|31.51|31.68|31.52|31.63|31.47|41
1652312100000|2022-05-11 23:35:00|31.65|31.49|31.62|31.46|31.67|31.51|31.62|31.46|10
1652312400000|2022-05-11 23:40:00|||||||||40
1652312700000|2022-05-11 23:45:00|31.57|31.41|31.57|31.41|31.62|31.46|31.56|31.4|28
1652313000000|2022-05-11 23:50:00|31.62|31.46|31.62|31.46|31.62|31.46|31.62|31.46|11
1652313300000|2022-05-11 23:55:00|31.57|31.41|31.56|31.4|31.62|31.46|31.54|31.38|14
1652313600000|2022-05-12 00:00:00|31.54|31.38|31.72|31.56|31.73|31.57|31.54|31.38|32
1652313900000|2022-05-12 00:05:00|31.73|31.57|31.62|31.46|31.73|31.57|31.57|31.41|5
1652314200000|2022-05-12 00:10:00|31.63|31.47|31.73|31.57|31.73|31.57|31.63|31.47|20
1652314500000|2022-05-12 00:15:00|31.75|31.59|31.95|31.79|31.95|31.79|31.73|31.57|33
1652314800000|2022-05-12 00:20:00|31.97|31.81|31.99|31.83|32.05|31.89|31.94|31.78|9
1652315100000|2022-05-12 00:25:00|32|31.84|31.92|31.76|32|31.84|31.9|31.74|15
1652315400000|2022-05-12 00:30:00|31.94|31.78|32|31.84|32.02|31.86|31.94|31.78|8
1652315700000|2022-05-12 00:35:00|31.99|31.83|31.88|31.72|32|31.84|31.86|31.7|60
1652316000000|2022-05-12 00:40:00|31.83|31.67|31.62|31.46|31.83|31.67|31.61|31.45|23
1652316300000|2022-05-12 00:45:00|31.67|31.51|31.62|31.46|31.7|31.54|31.61|31.45|4
1652316600000|2022-05-12 00:50:00|31.61|31.45|31.56|31.4|31.61|31.45|31.51|31.35|17
1652316900000|2022-05-12 00:55:00|31.57|31.41|31.56|31.4|31.6|31.44|31.56|31.4|7
1652317200000|2022-05-12 01:00:00|31.57|31.41|31.62|31.46|31.62|31.46|31.57|31.41|8
1652317500000|2022-05-12 01:05:00|31.61|31.45|31.72|31.56|31.77|31.61|31.61|31.45|10
1652317800000|2022-05-12 01:10:00|31.7|31.54|31.67|31.51|31.72|31.56|31.62|31.46|6
1652318100000|2022-05-12 01:15:00|31.66|31.5|31.62|31.46|31.67|31.51|31.54|31.38|3
1652318400000|2022-05-12 01:20:00|31.61|31.45|31.67|31.51|31.68|31.52|31.61|31.45|3
1652318700000|2022-05-12 01:25:00|31.63|31.47|31.62|31.46|31.67|31.51|31.59|31.43|11
1652319000000|2022-05-12 01:30:00|31.61|31.45|31.56|31.4|31.61|31.45|31.54|31.38|13
1652319300000|2022-05-12 01:35:00|31.57|31.41|31.61|31.45|31.62|31.46|31.56|31.4|9
1652319600000|2022-05-12 01:40:00|31.62|31.46|31.56|31.4|31.62|31.46|31.51|31.35|5
1652319900000|2022-05-12 01:45:00|31.51|31.35|31.51|31.35|31.56|31.4|31.51|31.35|6
1652320200000|2022-05-12 01:50:00|31.46|31.3|31.51|31.35|31.51|31.35|31.46|31.3|5
1652320500000|2022-05-12 01:55:00|31.48|31.32|31.51|31.35|31.56|31.4|31.46|31.3|15
1652320800000|2022-05-12 02:00:00|31.52|31.36|31.56|31.4|31.57|31.41|31.52|31.36|1
1652321100000|2022-05-12 02:05:00|31.57|31.41|31.57|31.41|31.59|31.43|31.56|31.4|1
1652321400000|2022-05-12 02:10:00|31.59|31.43|31.56|31.4|31.59|31.43|31.54|31.38|1
1652321700000|2022-05-12 02:15:00|31.53|31.37|31.51|31.35|31.56|31.4|31.51|31.35|1
1652322000000|2022-05-12 02:20:00|31.53|31.37|31.56|31.4|31.56|31.4|31.51|31.35|3
1652322300000|2022-05-12 02:25:00|31.57|31.41|31.57|31.41|31.61|31.45|31.57|31.41|2
1652322600000|2022-05-12 02:30:00|31.59|31.43|31.62|31.46|31.67|31.51|31.56|31.4|35
1652322900000|2022-05-12 02:35:00|31.67|31.51|31.67|31.51|31.67|31.51|31.62|31.46|11
1652323200000|2022-05-12 02:40:00|||||||||1
1652323500000|2022-05-12 02:45:00|31.66|31.5|31.67|31.51|31.67|31.51|31.61|31.45|4
1652323800000|2022-05-12 02:50:00|31.68|31.52|31.72|31.56|31.73|31.57|31.67|31.51|1
1652324100000|2022-05-12 02:55:00|31.67|31.51|31.62|31.46|31.67|31.51|31.61|31.45|3
1652324400000|2022-05-12 03:00:00|31.61|31.45|31.62|31.46|31.64|31.48|31.59|31.43|5
1652324700000|2022-05-12 03:05:00|31.64|31.48|31.62|31.46|31.67|31.51|31.61|31.45|0
1652325000000|2022-05-12 03:10:00|31.64|31.48|31.67|31.51|31.67|31.51|31.62|31.46|2
1652325300000|2022-05-12 03:15:00|31.65|31.49|31.62|31.46|31.65|31.49|31.61|31.45|21
1652325600000|2022-05-12 03:20:00|31.63|31.47|31.62|31.46|31.63|31.47|31.59|31.43|6
1652325900000|2022-05-12 03:25:00|||||||||1
1652326200000|2022-05-12 03:30:00|31.57|31.41|31.57|31.41|31.62|31.46|31.57|31.41|18
1652326500000|2022-05-12 03:35:00|31.59|31.43|31.57|31.41|31.62|31.46|31.57|31.41|3
1652326800000|2022-05-12 03:40:00|31.59|31.43|31.67|31.51|31.7|31.54|31.57|31.41|3
1652327100000|2022-05-12 03:45:00|31.65|31.49|31.62|31.46|31.67|31.51|31.62|31.46|4
1652327400000|2022-05-12 03:50:00|31.67|31.51|31.67|31.51|31.72|31.56|31.62|31.46|3
1652327700000|2022-05-12 03:55:00|31.65|31.49|31.67|31.51|31.72|31.56|31.65|31.49|2
1652328000000|2022-05-12 04:00:00|31.65|31.49|31.67|31.51|31.67|31.51|31.62|31.46|8
1652328300000|2022-05-12 04:05:00|31.68|31.52|31.73|31.57|31.73|31.57|31.67|31.51|10
1652328600000|2022-05-12 04:10:00|31.72|31.56|31.73|31.57|31.78|31.62|31.72|31.56|14
1652328900000|2022-05-12 04:15:00|31.72|31.56|31.73|31.57|31.75|31.59|31.72|31.56|1
1652329200000|2022-05-12 04:20:00|31.75|31.59|31.79|31.63|31.79|31.63|31.73|31.57|3
1652329500000|2022-05-12 04:25:00|31.84|31.68|31.79|31.63|31.84|31.68|31.78|31.62|14
1652329800000|2022-05-12 04:30:00|31.81|31.65|31.79|31.63|31.83|31.67|31.78|31.62|0
1652330100000|2022-05-12 04:35:00|31.81|31.65|31.83|31.67|31.84|31.68|31.79|31.63|1
1652330400000|2022-05-12 04:40:00|31.84|31.68|31.89|31.73|31.89|31.73|31.83|31.67|30
1652330700000|2022-05-12 04:45:00|31.88|31.72|31.83|31.67|31.89|31.73|31.83|31.67|2
1652331000000|2022-05-12 04:50:00|31.84|31.68|31.83|31.67|31.84|31.68|31.78|31.62|6
1652331300000|2022-05-12 04:55:00|31.81|31.65|31.84|31.68|31.88|31.72|31.81|31.65|9
1652331600000|2022-05-12 05:00:00|31.86|31.7|31.83|31.67|31.86|31.7|31.78|31.62|9
1652331900000|2022-05-12 05:05:00|31.84|31.68|31.88|31.72|31.89|31.73|31.83|31.67|1
1652332200000|2022-05-12 05:10:00|31.89|31.73|31.99|31.83|32|31.84|31.89|31.73|17
1652332500000|2022-05-12 05:15:00|32|31.84|32.04|31.88|32.05|31.89|31.99|31.83|24
1652332800000|2022-05-12 05:20:00|32.02|31.86|32.16|32|32.18|32.02|32.02|31.86|26
1652333100000|2022-05-12 05:25:00|32.18|32.02|32.1|31.94|32.18|32.02|32.1|31.94|16
1652333400000|2022-05-12 05:30:00|32.07|31.91|32.05|31.89|32.1|31.94|32.04|31.88|3
1652333700000|2022-05-12 05:35:00|32.04|31.88|32.1|31.94|32.11|31.95|32|31.84|21
1652334000000|2022-05-12 05:40:00|32.08|31.92|32.16|32|32.16|32|32.08|31.92|13
1652334300000|2022-05-12 05:45:00|32.18|32.02|32.21|32.05|32.21|32.05|32.15|31.99|21
1652334600000|2022-05-12 05:50:00|32.24|32.08|32.21|32.05|32.26|32.1|32.21|32.05|22
1652334900000|2022-05-12 05:55:00|32.19|32.03|32.26|32.1|32.26|32.1|32.16|32|3
1652335200000|2022-05-12 06:00:00|32.29|32.13|32.2|32.04|32.29|32.13|32.16|32|46
1652335500000|2022-05-12 06:05:00|32.16|32|32.05|31.89|32.2|32.04|32.05|31.89|35
1652335800000|2022-05-12 06:10:00|32.04|31.88|32.05|31.89|32.1|31.94|32.02|31.86|16
1652336100000|2022-05-12 06:15:00|32.07|31.91|32.15|31.99|32.16|32|32.05|31.89|12
1652336400000|2022-05-12 06:20:00|32.16|32|32.04|31.88|32.16|32|31.99|31.83|15
1652336700000|2022-05-12 06:25:00|32.05|31.89|32.1|31.94|32.1|31.94|32.02|31.86|4
1652337000000|2022-05-12 06:30:00|32.09|31.93|32.1|31.94|32.11|31.95|32.05|31.89|7
1652337300000|2022-05-12 06:35:00|32.09|31.93|32.05|31.89|32.1|31.94|32|31.84|19
1652337600000|2022-05-12 06:40:00|32.04|31.88|32.09|31.93|32.1|31.94|32|31.84|52
1652337900000|2022-05-12 06:45:00|32.07|31.91|32.26|32.1|32.31|32.15|32.07|31.91|36
1652338200000|2022-05-12 06:50:00|32.23|32.07|32.21|32.05|32.26|32.1|32.21|32.05|23
1652338500000|2022-05-12 06:55:00|32.23|32.07|32.26|32.1|32.28|32.12|32.16|32|45
1652338800000|2022-05-12 07:00:00|32.28|32.12|32.31|32.15|32.42|32.26|32.26|32.1|71
1652339100000|2022-05-12 07:05:00|32.33|32.17|32.36|32.2|32.46|32.3|32.33|32.17|52
1652339400000|2022-05-12 07:10:00|32.41|32.25|32.41|32.25|32.52|32.36|32.36|32.2|77
1652339700000|2022-05-12 07:15:00|32.38|32.22|32.46|32.3|32.46|32.3|32.26|32.1|89
1652340000000|2022-05-12 07:20:00|32.51|32.35|32.56|32.4|32.62|32.46|32.46|32.3|79
1652340300000|2022-05-12 07:25:00|32.52|32.36|32.45|32.29|32.56|32.4|32.4|32.24|77
1652340600000|2022-05-12 07:30:00|32.46|32.3|32.48|32.32|32.59|32.43|32.4|32.24|34
1652340900000|2022-05-12 07:35:00|32.51|32.35|32.56|32.4|32.56|32.4|32.45|32.29|70
1652341200000|2022-05-12 07:40:00|32.57|32.41|32.4|32.24|32.61|32.45|32.4|32.24|42
1652341500000|2022-05-12 07:45:00|32.36|32.2|32.08|31.92|32.41|32.25|32.03|31.87|136
1652341800000|2022-05-12 07:50:00|32.05|31.89|32.25|32.09|32.3|32.14|32.03|31.87|63
1652342100000|2022-05-12 07:55:00|32.27|32.11|32.24|32.08|32.35|32.19|32.24|32.08|147
1652342400000|2022-05-12 08:00:00|32.19|32.03|32.43|32.27|32.51|32.35|32.19|32.03|131
1652342700000|2022-05-12 08:05:00|32.46|32.3|32.35|32.19|32.51|32.35|32.35|32.19|73
1652343000000|2022-05-12 08:10:00|32.36|32.2|32.36|32.2|32.41|32.25|32.33|32.17|68
1652343300000|2022-05-12 08:15:00|32.35|32.19|32.46|32.3|32.46|32.3|32.3|32.14|75
1652343600000|2022-05-12 08:20:00|32.47|32.31|32.46|32.3|32.52|32.36|32.41|32.25|71
1652343900000|2022-05-12 08:25:00|32.47|32.31|32.45|32.29|32.52|32.36|32.41|32.25|84
1652344200000|2022-05-12 08:30:00|32.42|32.26|32.5|32.34|32.53|32.37|32.32|32.16|80
1652344500000|2022-05-12 08:35:00|32.52|32.36|32.56|32.4|32.63|32.47|32.5|32.34|89
1652344800000|2022-05-12 08:40:00|32.58|32.42|32.59|32.43|32.61|32.45|32.54|32.38|54
1652345100000|2022-05-12 08:45:00|32.64|32.48|32.65|32.49|32.75|32.59|32.64|32.48|93
1652345400000|2022-05-12 08:50:00|32.64|32.48|32.59|32.43|32.69|32.53|32.58|32.42|1504
1652345700000|2022-05-12 08:55:00|32.58|32.42|32.59|32.43|32.64|32.48|32.58|32.42|36
1652346000000|2022-05-12 09:00:00|32.61|32.45|32.7|32.54|32.75|32.59|32.59|32.43|89
1652346300000|2022-05-12 09:05:00|32.72|32.56|32.65|32.49|32.72|32.56|32.65|32.49|88
1652346600000|2022-05-12 09:10:00|32.67|32.51|32.7|32.54|32.75|32.59|32.65|32.49|131
1652346900000|2022-05-12 09:15:00|32.67|32.51|32.64|32.48|32.75|32.59|32.64|32.48|58
1652347200000|2022-05-12 09:20:00|32.65|32.49|32.7|32.54|32.75|32.59|32.64|32.48|12
1652347500000|2022-05-12 09:25:00|32.72|32.56|32.75|32.59|32.8|32.64|32.69|32.53|18
1652347800000|2022-05-12 09:30:00|32.77|32.61|32.85|32.69|32.91|32.75|32.75|32.59|86
1652348100000|2022-05-12 09:35:00|32.83|32.67|32.75|32.59|32.85|32.69|32.74|32.58|66
1652348400000|2022-05-12 09:40:00|32.74|32.58|32.74|32.58|32.8|32.64|32.72|32.56|25
1652348700000|2022-05-12 09:45:00|32.75|32.59|32.64|32.48|32.75|32.59|32.64|32.48|48
1652349000000|2022-05-12 09:50:00|32.69|32.53|32.74|32.58|32.75|32.59|32.67|32.51|39
1652349300000|2022-05-12 09:55:00|32.75|32.59|32.81|32.65|32.81|32.65|32.74|32.58|34
1652349600000|2022-05-12 10:00:00|32.8|32.64|32.76|32.6|32.81|32.65|32.75|32.59|15
1652349900000|2022-05-12 10:05:00|32.75|32.59|32.71|32.55|32.81|32.65|32.66|32.5|45
1652350200000|2022-05-12 10:10:00|32.74|32.58|32.82|32.66|32.82|32.66|32.71|32.55|40
1652350500000|2022-05-12 10:15:00|32.81|32.65|32.77|32.61|32.82|32.66|32.77|32.61|47
1652350800000|2022-05-12 10:20:00|32.76|32.6|32.77|32.61|32.82|32.66|32.76|32.6|68
1652351100000|2022-05-12 10:25:00|32.72|32.56|32.55|32.39|32.72|32.56|32.54|32.38|71
1652351400000|2022-05-12 10:30:00|32.6|32.44|32.6|32.44|32.65|32.49|32.56|32.4|18
1652351700000|2022-05-12 10:35:00|32.61|32.45|32.66|32.5|32.69|32.53|32.55|32.39|47
1652352000000|2022-05-12 10:40:00|32.69|32.53|32.66|32.5|32.71|32.55|32.66|32.5|37
1652352300000|2022-05-12 10:45:00|32.68|32.52|32.71|32.55|32.71|32.55|32.66|32.5|37
1652352600000|2022-05-12 10:50:00|32.7|32.54|32.6|32.44|32.71|32.55|32.55|32.39|40
1652352900000|2022-05-12 10:55:00|32.59|32.43|32.54|32.38|32.6|32.44|32.49|32.33|101
1652353200000|2022-05-12 11:00:00|32.49|32.33|32.46|32.3|32.49|32.33|32.39|32.23|121
1652353500000|2022-05-12 11:05:00|32.49|32.33|32.49|32.33|32.51|32.35|32.44|32.28|36
1652353800000|2022-05-12 11:10:00|32.44|32.28|32.34|32.18|32.49|32.33|32.34|32.18|75
1652354100000|2022-05-12 11:15:00|32.33|32.17|32.33|32.17|32.34|32.18|32.28|32.12|49
1652354400000|2022-05-12 11:20:00|32.31|32.15|32.12|31.96|32.31|32.15|32.11|31.95|108
1652354700000|2022-05-12 11:25:00|32.14|31.98|32.23|32.07|32.23|32.07|32.12|31.96|59
1652355000000|2022-05-12 11:30:00|32.28|32.12|32.33|32.17|32.33|32.17|32.23|32.07|83
1652355300000|2022-05-12 11:35:00|32.29|32.13|32.39|32.23|32.39|32.23|32.23|32.07|69
1652355600000|2022-05-12 11:40:00|32.38|32.22|32.39|32.23|32.44|32.28|32.33|32.17|124
1652355900000|2022-05-12 11:45:00|32.44|32.28|32.5|32.34|32.51|32.35|32.39|32.23|142
1652356200000|2022-05-12 11:50:00|32.51|32.35|32.56|32.4|32.61|32.45|32.45|32.29|91
1652356500000|2022-05-12 11:55:00|32.51|32.35|32.67|32.51|32.67|32.51|32.5|32.34|81
1652356800000|2022-05-12 12:00:00|32.65|32.49|32.62|32.46|32.67|32.51|32.57|32.41|134
1652357100000|2022-05-12 12:05:00|32.57|32.41|32.57|32.41|32.62|32.46|32.51|32.35|75
1652357400000|2022-05-12 12:10:00|32.52|32.36|32.52|32.36|32.57|32.41|32.52|32.36|64
1652357700000|2022-05-12 12:15:00|32.57|32.41|32.52|32.36|32.57|32.41|32.51|32.35|146
1652358000000|2022-05-12 12:20:00|32.51|32.35|32.62|32.46|32.67|32.51|32.51|32.35|162
1652358300000|2022-05-12 12:25:00|32.65|32.49|32.66|32.5|32.69|32.53|32.61|32.45|80
1652358600000|2022-05-12 12:30:00|32.67|32.51|32.65|32.49|32.72|32.56|32.44|32.28|231
1652358900000|2022-05-12 12:35:00|32.66|32.5|32.55|32.39|32.7|32.54|32.5|32.34|133
1652359200000|2022-05-12 12:40:00|32.54|32.38|32.48|32.32|32.54|32.38|32.38|32.22|103
1652359500000|2022-05-12 12:45:00|32.51|32.35|32.54|32.38|32.54|32.38|32.43|32.27|65
1652359800000|2022-05-12 12:50:00|32.49|32.33|32.44|32.28|32.54|32.38|32.43|32.27|61
1652360100000|2022-05-12 12:55:00|32.46|32.3|32.49|32.33|32.59|32.43|32.43|32.27|129
1652360400000|2022-05-12 13:00:00|32.48|32.32|32.54|32.38|32.59|32.43|32.43|32.27|82
1652360700000|2022-05-12 13:05:00|32.56|32.4|32.43|32.27|32.59|32.43|32.38|32.22|80
1652361000000|2022-05-12 13:10:00|32.46|32.3|32.38|32.22|32.48|32.32|32.38|32.22|138
1652361300000|2022-05-12 13:15:00|32.36|32.2|32.38|32.22|32.43|32.27|32.33|32.17|144
1652361600000|2022-05-12 13:20:00|32.33|32.17|32.33|32.17|32.33|32.17|32.28|32.12|118
1652361900000|2022-05-12 13:25:00|32.36|32.2|32.43|32.27|32.43|32.27|32.33|32.17|179
1652362200000|2022-05-12 13:30:00|32.38|32.22|32.64|32.48|32.65|32.49|32.23|32.07|1065
1652362500000|2022-05-12 13:35:00|32.65|32.49|32.63|32.47|32.65|32.49|32.43|32.27|599
1652362800000|2022-05-12 13:40:00|32.68|32.52|32.4|32.24|32.78|32.62|32.34|32.18|866
1652363100000|2022-05-12 13:45:00|32.42|32.26|32.41|32.25|32.51|32.35|32.15|31.99|899
1652363400000|2022-05-12 13:50:00|32.42|32.26|32.36|32.2|32.47|32.31|32.31|32.15|997
1652363700000|2022-05-12 13:55:00|32.37|32.21|32.59|32.43|32.69|32.53|32.34|32.18|1413
1652364000000|2022-05-12 14:00:00|32.6|32.44|32.54|32.38|32.77|32.61|32.47|32.31|1212
1652364300000|2022-05-12 14:05:00|32.57|32.41|32.26|32.1|32.59|32.43|32.21|32.05|1200
1652364600000|2022-05-12 14:10:00|32.27|32.11|31.86|31.7|32.32|32.16|31.81|31.65|1566
1652364900000|2022-05-12 14:15:00|31.87|31.71|31.92|31.76|32.07|31.91|31.82|31.66|1425
1652365200000|2022-05-12 14:20:00|31.91|31.75|31.72|31.56|32.02|31.86|31.69|31.53|1102
1652365500000|2022-05-12 14:25:00|31.74|31.58|31.84|31.68|31.84|31.68|31.68|31.52|1251
1652365800000|2022-05-12 14:30:00|31.83|31.67|31.85|31.69|31.96|31.8|31.73|31.57|832
1652366100000|2022-05-12 14:35:00|31.84|31.68|31.7|31.54|31.96|31.8|31.65|31.49|1056
1652366400000|2022-05-12 14:40:00|31.71|31.55|31.79|31.63|31.87|31.71|31.67|31.51|916
1652366700000|2022-05-12 14:45:00|31.77|31.61|31.66|31.5|31.86|31.7|31.64|31.48|930
1652367000000|2022-05-12 14:50:00|31.65|31.49|31.5|31.34|31.7|31.54|31.45|31.29|451
1652367300000|2022-05-12 14:55:00|31.55|31.39|31.44|31.28|31.55|31.39|31.39|31.23|528
1652367600000|2022-05-12 15:00:00|31.47|31.31|31.48|31.32|31.6|31.44|31.44|31.28|706
1652367900000|2022-05-12 15:05:00|31.49|31.33|31.42|31.26|31.59|31.43|31.39|31.23|579
1652368200000|2022-05-12 15:10:00|31.41|31.25|31.54|31.38|31.54|31.38|31.37|31.21|598
1652368500000|2022-05-12 15:15:00|31.57|31.41|31.59|31.43|31.65|31.49|31.54|31.38|403
1652368800000|2022-05-12 15:20:00|31.54|31.38|31.69|31.53|31.72|31.56|31.54|31.38|287
1652369100000|2022-05-12 15:25:00|31.67|31.51|31.59|31.43|31.75|31.59|31.59|31.43|238
1652369400000|2022-05-12 15:30:00|31.64|31.48|31.74|31.58|31.79|31.63|31.54|31.38|447
1652369700000|2022-05-12 15:35:00|31.69|31.53|31.64|31.48|31.82|31.66|31.63|31.47|325
1652370000000|2022-05-12 15:40:00|31.66|31.5|31.79|31.63|31.84|31.68|31.64|31.48|363
1652370300000|2022-05-12 15:45:00|31.8|31.64|31.9|31.74|31.95|31.79|31.77|31.61|297
1652370600000|2022-05-12 15:50:00|31.91|31.75|32.06|31.9|32.14|31.98|31.91|31.75|340
1652370900000|2022-05-12 15:55:00|32.07|31.91|32.11|31.95|32.16|32|32.06|31.9|234
1652371200000|2022-05-12 16:00:00|32.12|31.96|32.21|32.05|32.36|32.2|32.11|31.95|516
1652371500000|2022-05-12 16:05:00|32.22|32.06|32.21|32.05|32.32|32.16|32.16|32|362
1652371800000|2022-05-12 16:10:00|32.22|32.06|32.21|32.05|32.37|32.21|32.16|32|356
1652372100000|2022-05-12 16:15:00|32.26|32.1|32.3|32.14|32.41|32.25|32.2|32.04|532
1652372400000|2022-05-12 16:20:00|32.31|32.15|32.2|32.04|32.36|32.2|32.19|32.03|408
1652372700000|2022-05-12 16:25:00|32.24|32.08|32.09|31.93|32.25|32.09|32.09|31.93|322
1652373000000|2022-05-12 16:30:00|32.06|31.9|31.91|31.75|32.09|31.93|31.86|31.7|327
1652373300000|2022-05-12 16:35:00|31.88|31.72|32.02|31.86|32.03|31.87|31.86|31.7|327
1652373600000|2022-05-12 16:40:00|32.03|31.87|31.98|31.82|32.19|32.03|31.93|31.77|407
1652373900000|2022-05-12 16:45:00|31.97|31.81|31.98|31.82|32.08|31.92|31.91|31.75|345
1652374200000|2022-05-12 16:50:00|32|31.84|32.04|31.88|32.14|31.98|31.97|31.81|198
1652374500000|2022-05-12 16:55:00|32.09|31.93|32.09|31.93|32.14|31.98|31.92|31.76|308
1652374800000|2022-05-12 17:00:00|32.11|31.95|32.15|31.99|32.19|32.03|31.94|31.78|498
1652375100000|2022-05-12 17:05:00|32.17|32.01|32.25|32.09|32.26|32.1|32.14|31.98|256
1652375400000|2022-05-12 17:10:00|32.28|32.12|32.22|32.06|32.3|32.14|32.11|31.95|222
1652375700000|2022-05-12 17:15:00|32.24|32.08|32.26|32.1|32.31|32.15|32.14|31.98|284
1652376000000|2022-05-12 17:20:00|32.25|32.09|32.25|32.09|32.31|32.15|32.14|31.98|233
1652376300000|2022-05-12 17:25:00|32.22|32.06|32.25|32.09|32.4|32.24|32.21|32.05|305
1652376600000|2022-05-12 17:30:00|32.28|32.12|32.36|32.2|32.46|32.3|32.2|32.04|253
1652376900000|2022-05-12 17:35:00|32.38|32.22|32.5|32.34|32.53|32.37|32.34|32.18|248
1652377200000|2022-05-12 17:40:00|32.51|32.35|32.5|32.34|32.56|32.4|32.46|32.3|176
1652377500000|2022-05-12 17:45:00|32.51|32.35|32.67|32.51|32.67|32.51|32.5|32.34|217
1652377800000|2022-05-12 17:50:00|32.66|32.5|32.72|32.56|32.72|32.56|32.62|32.46|178
1652378100000|2022-05-12 17:55:00|32.74|32.58|32.67|32.51|32.74|32.58|32.56|32.4|202
1652378400000|2022-05-12 18:00:00|32.66|32.5|32.52|32.36|32.67|32.51|32.46|32.3|364
1652378700000|2022-05-12 18:05:00|32.54|32.38|32.67|32.51|32.69|32.53|32.51|32.35|213
1652379000000|2022-05-12 18:10:00|32.69|32.53|32.67|32.51|32.77|32.61|32.67|32.51|302
1652379300000|2022-05-12 18:15:00|32.69|32.53|32.65|32.49|32.72|32.56|32.61|32.45|329
1652379600000|2022-05-12 18:20:00|32.66|32.5|32.72|32.56|32.77|32.61|32.55|32.39|180
1652379900000|2022-05-12 18:25:00|32.74|32.58|32.66|32.5|32.81|32.65|32.61|32.45|383
1652380200000|2022-05-12 18:30:00|32.67|32.51|32.87|32.71|32.92|32.76|32.64|32.48|374
1652380500000|2022-05-12 18:35:00|32.89|32.73|33.02|32.86|33.02|32.86|32.87|32.71|340
1652380800000|2022-05-12 18:40:00|32.98|32.82|33.05|32.89|33.09|32.93|32.97|32.81|453
1652381100000|2022-05-12 18:45:00|33.03|32.87|32.94|32.78|33.08|32.92|32.92|32.76|378
1652381400000|2022-05-12 18:50:00|32.98|32.82|32.88|32.72|33.03|32.87|32.78|32.62|376
1652381700000|2022-05-12 18:55:00|32.87|32.71|32.94|32.78|32.99|32.83|32.83|32.67|337
1652382000000|2022-05-12 19:00:00|32.93|32.77|32.76|32.6|32.98|32.82|32.71|32.55|409
1652382300000|2022-05-12 19:05:00|32.74|32.58|32.91|32.75|32.97|32.81|32.74|32.58|471
1652382600000|2022-05-12 19:10:00|32.92|32.76|32.86|32.7|33.02|32.86|32.86|32.7|502
1652382900000|2022-05-12 19:15:00|32.81|32.65|32.59|32.43|32.86|32.7|32.54|32.38|524
1652383200000|2022-05-12 19:20:00|32.6|32.44|32.07|31.91|32.6|32.44|32.02|31.86|655
1652383500000|2022-05-12 19:25:00|32.08|31.92|32.29|32.13|32.29|32.13|31.94|31.78|680
1652383800000|2022-05-12 19:30:00|32.24|32.08|31.93|31.77|32.29|32.13|31.92|31.76|565
1652384100000|2022-05-12 19:35:00|31.97|31.81|31.82|31.66|32.04|31.88|31.82|31.66|474
1652384400000|2022-05-12 19:40:00|31.77|31.61|31.73|31.57|31.88|31.72|31.51|31.35|1036
1652384700000|2022-05-12 19:45:00|31.74|31.58|31.67|31.51|31.78|31.62|31.56|31.4|564
1652385000000|2022-05-12 19:50:00|31.66|31.5|31.37|31.21|31.67|31.51|31.26|31.1|1889
1652385300000|2022-05-12 19:55:00|31.36|31.2|31.36|31.2|31.42|31.26|31.15|30.99|1770
1652385600000|2022-05-12 20:00:00|31.31|31.15|31.35|31.19|31.36|31.2|31.2|31.04|734
1652385900000|2022-05-12 20:05:00|31.36|31.2|31.25|31.09|31.36|31.2|31.25|31.09|547
1652386200000|2022-05-12 20:10:00|31.26|31.1|31.31|31.15|31.36|31.2|31.26|31.1|256
1652387400000|2022-05-12 20:30:00|31.33|31.17|31.31|31.15|31.41|31.25|31.31|31.15|203
1652387700000|2022-05-12 20:35:00|31.36|31.2|31.36|31.2|31.42|31.26|31.33|31.17|156
1652388000000|2022-05-12 20:40:00|31.33|31.17|31.36|31.2|31.41|31.25|31.31|31.15|25
1652388300000|2022-05-12 20:45:00|31.38|31.22|31.51|31.35|31.51|31.35|31.36|31.2|82
1652388600000|2022-05-12 20:50:00|31.49|31.33|31.59|31.43|31.59|31.43|31.49|31.33|32
1652388900000|2022-05-12 20:55:00|31.57|31.41|31.56|31.4|31.62|31.46|31.56|31.4|52
1652392800000|2022-05-12 22:00:00|31.62|31.37|31.51|31.35|31.62|31.4|31.47|31.31|34
1652393100000|2022-05-12 22:05:00|31.52|31.36|31.46|31.3|31.52|31.36|31.46|31.3|57
1652393400000|2022-05-12 22:10:00|31.43|31.27|31.46|31.3|31.46|31.3|31.41|31.25|13
1652393700000|2022-05-12 22:15:00|31.51|31.35|31.46|31.3|31.51|31.35|31.46|31.3|34
1652394000000|2022-05-12 22:20:00|31.47|31.31|31.51|31.35|31.51|31.35|31.46|31.3|9
1652394300000|2022-05-12 22:25:00|31.49|31.33|31.46|31.3|31.49|31.33|31.46|31.3|3
1652394600000|2022-05-12 22:30:00|31.51|31.35|31.51|31.35|31.51|31.35|31.51|31.35|2
1652395500000|2022-05-12 22:45:00|||||||||4
1652396400000|2022-05-12 23:00:00|31.46|31.3|31.46|31.3|31.46|31.3|31.46|31.3|16
1652396700000|2022-05-12 23:05:00|31.41|31.25|31.46|31.3|31.46|31.3|31.4|31.24|36
1652397000000|2022-05-12 23:10:00|31.41|31.25|31.41|31.25|31.41|31.25|31.41|31.25|5
1652397300000|2022-05-12 23:15:00|31.43|31.27|31.41|31.25|31.46|31.3|31.41|31.25|9
1652397600000|2022-05-12 23:20:00|31.4|31.24|31.35|31.19|31.41|31.25|31.35|31.19|40
1652397900000|2022-05-12 23:25:00|31.3|31.14|31.35|31.19|31.35|31.19|31.3|31.14|31
1652398200000|2022-05-12 23:30:00|31.33|31.17|31.3|31.14|31.35|31.19|31.3|31.14|2
1652398500000|2022-05-12 23:35:00|31.29|31.13|31.24|31.08|31.29|31.13|31.24|31.08|16
1652398800000|2022-05-12 23:40:00|||||||||2
1652399100000|2022-05-12 23:45:00|31.23|31.07|31.19|31.03|31.23|31.07|31.19|31.03|12
1652399400000|2022-05-12 23:50:00|||||||||1
1652400000000|2022-05-13 00:00:00|31.24|31.08|31.14|30.98|31.25|31.09|31.14|30.98|53
1652400300000|2022-05-13 00:05:00|31.19|31.03|31.19|31.03|31.2|31.04|31.16|31|4
1652400600000|2022-05-13 00:10:00|31.2|31.04|31.19|31.03|31.25|31.09|31.16|31|22
1652400900000|2022-05-13 00:15:00|31.14|30.98|31.14|30.98|31.19|31.03|31.14|30.98|16
1652401200000|2022-05-13 00:20:00|31.13|30.97|31.08|30.92|31.14|30.98|31.08|30.92|33
1652401500000|2022-05-13 00:25:00|31.09|30.93|31.08|30.92|31.09|30.93|31.08|30.92|25
1652401800000|2022-05-13 00:30:00|31.03|30.87|31.01|30.85|31.06|30.9|30.98|30.82|58
1652402100000|2022-05-13 00:35:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|4
1652402400000|2022-05-13 00:40:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|4
1652402700000|2022-05-13 00:45:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|3
1652403000000|2022-05-13 00:50:00|||||||||5
1652403300000|2022-05-13 00:55:00|||||||||1
1652403600000|2022-05-13 01:00:00|31.03|30.87|30.98|30.82|31.03|30.87|30.98|30.82|4
1652403900000|2022-05-13 01:05:00|||||||||6
1652404200000|2022-05-13 01:10:00|||||||||3
1652404500000|2022-05-13 01:15:00|30.93|30.77|30.88|30.72|30.93|30.77|30.88|30.72|89
1652404800000|2022-05-13 01:20:00|30.83|30.67|30.83|30.67|30.88|30.72|30.83|30.67|33
1652405100000|2022-05-13 01:25:00|||||||||3
1652405400000|2022-05-13 01:30:00|30.88|30.72|30.88|30.72|30.88|30.72|30.86|30.7|2
1652405700000|2022-05-13 01:35:00|30.93|30.77|30.93|30.77|30.98|30.82|30.88|30.72|24
1652406000000|2022-05-13 01:40:00|30.96|30.8|30.98|30.82|30.98|30.82|30.91|30.75|3
1652406300000|2022-05-13 01:45:00|30.93|30.77|30.93|30.77|30.98|30.82|30.93|30.77|21
1652406600000|2022-05-13 01:50:00|30.98|30.82|30.93|30.77|30.98|30.82|30.92|30.76|32
1652406900000|2022-05-13 01:55:00|||||||||1
1652407200000|2022-05-13 02:00:00|30.92|30.76|30.93|30.77|30.93|30.77|30.88|30.72|37
1652407500000|2022-05-13 02:05:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|21
1652407800000|2022-05-13 02:10:00|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|10
1652408100000|2022-05-13 02:15:00|30.96|30.8|30.93|30.77|30.98|30.82|30.93|30.77|12
1652408400000|2022-05-13 02:20:00|||||||||21
1652409000000|2022-05-13 02:30:00|30.88|30.72|30.91|30.75|30.93|30.77|30.88|30.72|2
1652409300000|2022-05-13 02:35:00|30.93|30.77|30.93|30.77|30.98|30.82|30.88|30.72|21
1652409900000|2022-05-13 02:45:00|30.91|30.75|30.93|30.77|30.93|30.77|30.91|30.75|0
1652410800000|2022-05-13 03:00:00|||||||||18
1652411100000|2022-05-13 03:05:00|30.91|30.75|30.83|30.67|30.91|30.75|30.83|30.67|11
1652411400000|2022-05-13 03:10:00|30.84|30.68|30.83|30.67|30.88|30.72|30.83|30.67|8
1652411700000|2022-05-13 03:15:00|30.8|30.64|30.75|30.59|30.8|30.64|30.73|30.57|42
1652412000000|2022-05-13 03:20:00|30.77|30.61|30.66|30.5|30.77|30.61|30.66|30.5|67
1652412300000|2022-05-13 03:25:00|30.67|30.51|30.66|30.5|30.69|30.53|30.66|30.5|8
1652412600000|2022-05-13 03:30:00|30.64|30.48|30.61|30.45|30.66|30.5|30.59|30.43|19
1652412900000|2022-05-13 03:35:00|30.59|30.43|30.61|30.45|30.61|30.45|30.59|30.43|9
1652413200000|2022-05-13 03:40:00|||||||||9
1652413500000|2022-05-13 03:45:00|30.62|30.46|30.67|30.51|30.71|30.55|30.61|30.45|12
1652413800000|2022-05-13 03:50:00|30.69|30.53|30.71|30.55|30.71|30.55|30.66|30.5|10
1652414100000|2022-05-13 03:55:00|30.69|30.53|30.67|30.51|30.72|30.56|30.67|30.51|13
1652414400000|2022-05-13 04:00:00|30.69|30.53|30.72|30.56|30.73|30.57|30.69|30.53|9
1652414700000|2022-05-13 04:05:00|30.73|30.57|30.72|30.56|30.77|30.61|30.72|30.56|12
1652415000000|2022-05-13 04:10:00|30.73|30.57|30.77|30.61|30.78|30.62|30.73|30.57|1
1652415600000|2022-05-13 04:20:00|30.75|30.59|30.72|30.56|30.75|30.59|30.72|30.56|1
1652416500000|2022-05-13 04:35:00|30.67|30.51|30.72|30.56|30.72|30.56|30.67|30.51|19
1652416800000|2022-05-13 04:40:00|30.7|30.54|30.72|30.56|30.72|30.56|30.67|30.51|5
1652417100000|2022-05-13 04:45:00|30.69|30.53|30.67|30.51|30.72|30.56|30.67|30.51|4
1652417400000|2022-05-13 04:50:00|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|5
1652417700000|2022-05-13 04:55:00|30.66|30.5|30.67|30.51|30.67|30.51|30.62|30.46|32
1652418000000|2022-05-13 05:00:00|30.71|30.55|30.67|30.51|30.72|30.56|30.67|30.51|31
1652418300000|2022-05-13 05:05:00|30.72|30.56|30.67|30.51|30.72|30.56|30.66|30.5|24
1652418600000|2022-05-13 05:10:00|30.66|30.5|30.67|30.51|30.72|30.56|30.64|30.48|22
1652418900000|2022-05-13 05:15:00|30.66|30.5|30.66|30.5|30.67|30.51|30.66|30.5|5
1652419200000|2022-05-13 05:20:00|30.67|30.51|30.66|30.5|30.67|30.51|30.62|30.46|23
1652419500000|2022-05-13 05:25:00|30.67|30.51|30.67|30.51|30.72|30.56|30.66|30.5|6
1652419800000|2022-05-13 05:30:00|30.69|30.53|30.66|30.5|30.72|30.56|30.66|30.5|25
1652420100000|2022-05-13 05:35:00|30.64|30.48|30.62|30.46|30.67|30.51|30.61|30.45|21
1652420400000|2022-05-13 05:40:00|30.64|30.48|30.62|30.46|30.67|30.51|30.62|30.46|4
1652420700000|2022-05-13 05:45:00|30.64|30.48|30.67|30.51|30.67|30.51|30.62|30.46|4
1652421000000|2022-05-13 05:50:00|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.51|5
1652421300000|2022-05-13 05:55:00|30.69|30.53|30.67|30.51|30.72|30.56|30.67|30.51|7
1652421600000|2022-05-13 06:00:00|30.71|30.55|30.72|30.56|30.72|30.56|30.67|30.51|9
1652421900000|2022-05-13 06:05:00|30.71|30.55|30.72|30.56|30.74|30.58|30.66|30.5|13
1652422200000|2022-05-13 06:10:00|30.77|30.61|30.82|30.66|30.82|30.66|30.77|30.61|34
1652422500000|2022-05-13 06:15:00|30.83|30.67|30.87|30.71|30.92|30.76|30.82|30.66|44
1652422800000|2022-05-13 06:20:00|30.88|30.72|30.82|30.66|30.88|30.72|30.82|30.66|3
1652423100000|2022-05-13 06:25:00|30.84|30.68|30.82|30.66|30.85|30.69|30.77|30.61|34
1652423400000|2022-05-13 06:30:00|30.83|30.67|30.82|30.66|30.87|30.71|30.77|30.61|49
1652423700000|2022-05-13 06:35:00|30.79|30.63|30.77|30.61|30.82|30.66|30.77|30.61|0
1652424000000|2022-05-13 06:40:00|30.79|30.63|30.72|30.56|30.82|30.66|30.71|30.55|11
1652424300000|2022-05-13 06:45:00|30.71|30.55|30.71|30.55|30.74|30.58|30.67|30.51|8
1652424600000|2022-05-13 06:50:00|30.72|30.56|30.72|30.56|30.77|30.61|30.71|30.55|28
1652424900000|2022-05-13 06:55:00|30.73|30.57|30.77|30.61|30.82|30.66|30.72|30.56|48
1652425200000|2022-05-13 07:00:00|30.78|30.62|30.88|30.72|30.89|30.73|30.77|30.61|25
1652425500000|2022-05-13 07:05:00|30.9|30.74|30.88|30.72|30.98|30.82|30.88|30.72|40
1652425800000|2022-05-13 07:10:00|30.87|30.71|30.87|30.71|30.88|30.72|30.82|30.66|34
1652426100000|2022-05-13 07:15:00|30.85|30.69|30.94|30.78|30.99|30.83|30.82|30.66|39
1652426400000|2022-05-13 07:20:00|30.98|30.82|30.77|30.61|30.98|30.82|30.73|30.57|49
1652426700000|2022-05-13 07:25:00|30.78|30.62|30.72|30.56|30.88|30.72|30.72|30.56|47
1652427000000|2022-05-13 07:30:00|30.74|30.58|30.61|30.45|30.77|30.61|30.61|30.45|63
1652427300000|2022-05-13 07:35:00|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|16
1652427600000|2022-05-13 07:40:00|30.59|30.43|30.62|30.46|30.67|30.51|30.57|30.41|32
1652427900000|2022-05-13 07:45:00|30.61|30.45|30.62|30.46|30.62|30.46|30.56|30.4|14
1652428200000|2022-05-13 07:50:00|30.61|30.45|30.67|30.51|30.67|30.51|30.61|30.45|14
1652428500000|2022-05-13 07:55:00|30.69|30.53|30.72|30.56|30.72|30.56|30.64|30.48|28
1652428800000|2022-05-13 08:00:00|30.71|30.55|30.61|30.45|30.71|30.55|30.56|30.4|34
1652429100000|2022-05-13 08:05:00|30.59|30.43|30.56|30.4|30.61|30.45|30.51|30.35|39
1652429400000|2022-05-13 08:10:00|30.57|30.41|30.62|30.46|30.64|30.48|30.56|30.4|15
1652429700000|2022-05-13 08:15:00|30.61|30.45|30.57|30.41|30.62|30.46|30.57|30.41|17
1652430000000|2022-05-13 08:20:00|30.56|30.4|30.52|30.36|30.56|30.4|30.52|30.36|27
1652430300000|2022-05-13 08:25:00|30.54|30.38|30.57|30.41|30.57|30.41|30.52|30.36|31
1652430600000|2022-05-13 08:30:00|30.56|30.4|30.57|30.41|30.67|30.51|30.56|30.4|27
1652430900000|2022-05-13 08:35:00|30.62|30.46|30.62|30.46|30.64|30.48|30.62|30.46|6
1652431200000|2022-05-13 08:40:00|30.67|30.51|30.67|30.51|30.67|30.51|30.62|30.46|24
1652431500000|2022-05-13 08:45:00|30.7|30.54|30.72|30.56|30.72|30.56|30.67|30.51|6
1652431800000|2022-05-13 08:50:00|30.73|30.57|30.67|30.51|30.73|30.57|30.67|30.51|11
1652432100000|2022-05-13 08:55:00|30.7|30.54|30.65|30.49|30.7|30.54|30.65|30.49|24
1652432400000|2022-05-13 09:00:00|30.62|30.46|30.61|30.45|30.62|30.46|30.57|30.41|41
1652432700000|2022-05-13 09:05:00|30.59|30.43|30.51|30.35|30.62|30.46|30.51|30.35|24
1652433000000|2022-05-13 09:10:00|30.56|30.4|30.57|30.41|30.6|30.44|30.51|30.35|101
1652433300000|2022-05-13 09:15:00|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|27
1652433600000|2022-05-13 09:20:00|||||||||5
1652433900000|2022-05-13 09:25:00|30.52|30.36|30.57|30.41|30.62|30.46|30.52|30.36|54
1652434200000|2022-05-13 09:30:00|30.62|30.46|30.65|30.49|30.68|30.52|30.62|30.46|87
1652434500000|2022-05-13 09:35:00|30.63|30.47|30.67|30.51|30.68|30.52|30.63|30.47|81
1652434800000|2022-05-13 09:40:00|30.65|30.49|30.63|30.47|30.68|30.52|30.63|30.47|103
1652435100000|2022-05-13 09:45:00|30.65|30.49|30.68|30.52|30.73|30.57|30.63|30.47|47
1652435400000|2022-05-13 09:50:00|30.69|30.53|30.84|30.68|30.84|30.68|30.68|30.52|87
1652435700000|2022-05-13 09:55:00|30.79|30.63|30.74|30.58|30.81|30.65|30.74|30.58|115
1652436000000|2022-05-13 10:00:00|30.76|30.6|30.68|30.52|30.76|30.6|30.68|30.52|28
1652436300000|2022-05-13 10:05:00|30.71|30.55|30.74|30.58|30.79|30.63|30.68|30.52|15
1652436600000|2022-05-13 10:10:00|30.76|30.6|30.68|30.52|30.79|30.63|30.68|30.52|31
1652436900000|2022-05-13 10:15:00|30.69|30.53|30.74|30.58|30.74|30.58|30.68|30.52|11
1652437200000|2022-05-13 10:20:00|30.73|30.57|30.73|30.57|30.74|30.58|30.73|30.57|3
1652437500000|2022-05-13 10:25:00|30.74|30.58|30.74|30.58|30.74|30.58|30.73|30.57|19
1652437800000|2022-05-13 10:30:00|30.73|30.57|30.69|30.53|30.76|30.6|30.68|30.52|16
1652438100000|2022-05-13 10:35:00|30.68|30.52|30.63|30.47|30.68|30.52|30.63|30.47|27
1652438400000|2022-05-13 10:40:00|30.68|30.52|30.68|30.52|30.68|30.52|30.63|30.47|20
1652438700000|2022-05-13 10:45:00|30.66|30.5|30.68|30.52|30.68|30.52|30.66|30.5|34
1652439000000|2022-05-13 10:50:00|30.67|30.51|30.63|30.47|30.68|30.52|30.63|30.47|17
1652439300000|2022-05-13 10:55:00|30.62|30.46|30.63|30.47|30.63|30.47|30.58|30.42|24
1652439600000|2022-05-13 11:00:00|30.62|30.46|30.68|30.52|30.68|30.52|30.58|30.42|30
1652439900000|2022-05-13 11:05:00|30.69|30.53|30.68|30.52|30.73|30.57|30.68|30.52|3
1652440500000|2022-05-13 11:15:00|30.7|30.54|30.68|30.52|30.73|30.57|30.68|30.52|27
1652440800000|2022-05-13 11:20:00|||||||||1
1652441100000|2022-05-13 11:25:00|30.67|30.51|30.68|30.52|30.68|30.52|30.67|30.51|32
1652441400000|2022-05-13 11:30:00|30.67|30.51|30.57|30.41|30.68|30.52|30.57|30.41|36
1652441700000|2022-05-13 11:35:00|30.52|30.36|30.51|30.35|30.57|30.41|30.51|30.35|85
1652442000000|2022-05-13 11:40:00|30.49|30.33|30.42|30.26|30.51|30.35|30.42|30.26|41
1652442300000|2022-05-13 11:45:00|30.47|30.31|30.46|30.3|30.47|30.31|30.42|30.26|27
1652442600000|2022-05-13 11:50:00|30.47|30.31|30.44|30.28|30.52|30.36|30.42|30.26|45
1652442900000|2022-05-13 11:55:00|30.42|30.26|30.39|30.23|30.44|30.28|30.36|30.2|65
1652443200000|2022-05-13 12:00:00|30.41|30.25|30.42|30.26|30.42|30.26|30.37|30.21|38
1652443500000|2022-05-13 12:05:00|30.4|30.24|30.37|30.21|30.42|30.26|30.37|30.21|59
1652443800000|2022-05-13 12:10:00|30.39|30.23|30.42|30.26|30.42|30.26|30.37|30.21|17
1652444100000|2022-05-13 12:15:00|30.37|30.21|30.42|30.26|30.42|30.26|30.37|30.21|20
1652444400000|2022-05-13 12:20:00|30.4|30.24|30.42|30.26|30.42|30.26|30.37|30.21|65
1652444700000|2022-05-13 12:25:00|30.43|30.27|30.42|30.26|30.43|30.27|30.42|30.26|20
1652445000000|2022-05-13 12:30:00|30.4|30.24|30.32|30.16|30.42|30.26|30.32|30.16|58
1652445300000|2022-05-13 12:35:00|||||||||60
1652445600000|2022-05-13 12:40:00|30.35|30.19|30.32|30.16|30.35|30.19|30.32|30.16|22
1652445900000|2022-05-13 12:45:00|30.27|30.11|30.27|30.11|30.32|30.16|30.27|30.11|103
1652446200000|2022-05-13 12:50:00|||||||||38
1652446500000|2022-05-13 12:55:00|30.3|30.14|30.32|30.16|30.32|30.16|30.27|30.11|64
1652446800000|2022-05-13 13:00:00|30.3|30.14|30.38|30.22|30.38|30.22|30.27|30.11|70
1652447100000|2022-05-13 13:05:00|30.33|30.17|30.38|30.22|30.38|30.22|30.33|30.17|47
1652447400000|2022-05-13 13:10:00|30.43|30.27|30.43|30.27|30.43|30.27|30.38|30.22|77
1652447700000|2022-05-13 13:15:00|30.42|30.26|30.38|30.22|30.43|30.27|30.38|30.22|169
1652448000000|2022-05-13 13:20:00|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|204
1652448300000|2022-05-13 13:25:00|30.33|30.17|30.23|30.07|30.38|30.22|30.18|30.02|233
1652448600000|2022-05-13 13:30:00|30.2|30.04|30.29|30.13|30.29|30.13|30.13|29.97|901
1652448900000|2022-05-13 13:35:00|30.34|30.18|30.18|30.02|30.39|30.23|30.08|29.92|716
1652449200000|2022-05-13 13:40:00|30.19|30.03|30.03|29.87|30.24|30.08|30.03|29.87|1067
1652449500000|2022-05-13 13:45:00|30.08|29.92|30.08|29.92|30.13|29.97|29.97|29.81|865
1652449800000|2022-05-13 13:50:00|30.06|29.9|29.93|29.77|30.08|29.92|29.88|29.72|654
1652450100000|2022-05-13 13:55:00|29.95|29.79|29.97|29.81|29.98|29.82|29.88|29.72|358
1652450400000|2022-05-13 14:00:00|29.95|29.79|29.82|29.66|29.95|29.79|29.72|29.56|847
1652450700000|2022-05-13 14:05:00|29.78|29.62|29.77|29.61|29.87|29.71|29.77|29.61|717
1652451000000|2022-05-13 14:10:00|29.78|29.62|29.72|29.56|29.83|29.67|29.67|29.51|706
1652451300000|2022-05-13 14:15:00|29.73|29.57|29.67|29.51|29.73|29.57|29.66|29.5|437
1652451600000|2022-05-13 14:20:00|29.66|29.5|29.51|29.35|29.67|29.51|29.51|29.35|649
1652451900000|2022-05-13 14:25:00|29.49|29.33|29.51|29.35|29.51|29.35|29.41|29.25|591
1652452200000|2022-05-13 14:30:00|29.49|29.33|29.47|29.31|29.52|29.36|29.46|29.3|563
1652452500000|2022-05-13 14:35:00|29.51|29.35|29.67|29.51|29.68|29.52|29.49|29.33|566
1652452800000|2022-05-13 14:40:00|29.68|29.52|29.77|29.61|29.77|29.61|29.67|29.51|360
1652453100000|2022-05-13 14:45:00|29.78|29.62|29.77|29.61|29.88|29.72|29.72|29.56|300
1652453400000|2022-05-13 14:50:00|29.81|29.65|29.72|29.56|29.82|29.66|29.71|29.55|434
1652453700000|2022-05-13 14:55:00|29.76|29.6|29.76|29.6|29.77|29.61|29.71|29.55|360
1652454000000|2022-05-13 15:00:00|29.77|29.61|29.72|29.56|29.82|29.66|29.67|29.51|10080
1652454300000|2022-05-13 15:05:00|29.71|29.55|29.61|29.45|29.71|29.55|29.6|29.44|421
1652454600000|2022-05-13 15:10:00|29.66|29.5|29.66|29.5|29.7|29.54|29.61|29.45|309
1652454900000|2022-05-13 15:15:00|29.7|29.54|29.81|29.65|29.82|29.66|29.66|29.5|376
1652455200000|2022-05-13 15:20:00|29.76|29.6|29.71|29.55|29.81|29.65|29.66|29.5|332
1652455500000|2022-05-13 15:25:00|29.73|29.57|29.65|29.49|29.76|29.6|29.65|29.49|180
1652455800000|2022-05-13 15:30:00|29.61|29.45|29.51|29.35|29.61|29.45|29.51|29.35|476
1652456100000|2022-05-13 15:35:00|29.55|29.39|29.51|29.35|29.56|29.4|29.46|29.3|418
1652456400000|2022-05-13 15:40:00|29.56|29.4|29.61|29.45|29.64|29.48|29.51|29.35|732
1652456700000|2022-05-13 15:45:00|29.62|29.46|29.62|29.46|29.71|29.55|29.61|29.45|415
1652457000000|2022-05-13 15:50:00|29.61|29.45|29.51|29.35|29.62|29.46|29.51|29.35|145
1652457300000|2022-05-13 15:55:00|29.52|29.36|29.57|29.41|29.57|29.41|29.46|29.3|509
1652457600000|2022-05-13 16:00:00|29.58|29.42|29.51|29.35|29.58|29.42|29.51|29.35|281
1652457900000|2022-05-13 16:05:00|29.47|29.31|29.46|29.3|29.51|29.35|29.44|29.28|337
1652458200000|2022-05-13 16:10:00|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|136
1652458500000|2022-05-13 16:15:00|29.46|29.3|29.43|29.27|29.47|29.31|29.42|29.26|386
1652458800000|2022-05-13 16:20:00|29.44|29.28|29.43|29.27|29.44|29.28|29.38|29.22|468
1652459100000|2022-05-13 16:25:00|29.44|29.28|29.48|29.32|29.54|29.38|29.43|29.27|378
1652459400000|2022-05-13 16:30:00|29.53|29.37|29.52|29.36|29.53|29.37|29.52|29.36|317
1652459700000|2022-05-13 16:35:00|29.53|29.37|29.42|29.26|29.53|29.37|29.42|29.26|182
1652460000000|2022-05-13 16:40:00|29.37|29.21|29.38|29.22|29.42|29.26|29.37|29.21|372
1652460300000|2022-05-13 16:45:00|29.37|29.21|29.37|29.21|29.38|29.22|29.33|29.17|254
1652460600000|2022-05-13 16:50:00|29.39|29.23|29.47|29.31|29.53|29.37|29.39|29.23|532
1652460900000|2022-05-13 16:55:00|29.43|29.27|29.38|29.22|29.47|29.31|29.37|29.21|320
1652461200000|2022-05-13 17:00:00|29.35|29.19|29.43|29.27|29.43|29.27|29.33|29.17|403
1652461500000|2022-05-13 17:05:00|29.48|29.32|29.48|29.32|29.48|29.32|29.43|29.27|195
1652461800000|2022-05-13 17:10:00|29.49|29.33|29.49|29.33|29.53|29.37|29.43|29.27|412
1652462100000|2022-05-13 17:15:00|29.48|29.32|29.59|29.43|29.59|29.43|29.44|29.28|306
1652462400000|2022-05-13 17:20:00|29.58|29.42|29.59|29.43|29.68|29.52|29.54|29.38|434
1652462700000|2022-05-13 17:25:00|29.54|29.38|29.45|29.29|29.59|29.43|29.44|29.28|450
1652463000000|2022-05-13 17:30:00|29.44|29.28|29.44|29.28|29.49|29.33|29.39|29.23|347
1652463300000|2022-05-13 17:35:00|29.49|29.33|29.64|29.48|29.64|29.48|29.44|29.28|608
1652463600000|2022-05-13 17:40:00|29.69|29.53|29.79|29.63|29.79|29.63|29.69|29.53|458
1652463900000|2022-05-13 17:45:00|29.8|29.64|29.79|29.63|29.9|29.74|29.77|29.61|467
1652464200000|2022-05-13 17:50:00|29.84|29.68|29.79|29.63|29.84|29.68|29.74|29.58|208
1652464500000|2022-05-13 17:55:00|29.82|29.66|29.94|29.78|29.94|29.78|29.82|29.66|173
1652464800000|2022-05-13 18:00:00|29.99|29.83|30.39|30.23|30.44|30.28|29.94|29.78|890
1652465100000|2022-05-13 18:05:00|30.44|30.28|30.23|30.07|30.49|30.33|30.23|30.07|684
1652465400000|2022-05-13 18:10:00|30.24|30.08|30.34|30.18|30.39|30.23|30.18|30.02|390
1652465700000|2022-05-13 18:15:00|30.33|30.17|30.23|30.07|30.39|30.23|30.23|30.07|316
1652466000000|2022-05-13 18:20:00|30.24|30.08|30.33|30.17|30.39|30.23|30.23|30.07|254
1652466300000|2022-05-13 18:25:00|30.31|30.15|30.29|30.13|30.44|30.28|30.24|30.08|316
1652466600000|2022-05-13 18:30:00|30.24|30.08|30.23|30.07|30.29|30.13|30.08|29.92|456
1652466900000|2022-05-13 18:35:00|30.2|30.04|30.23|30.07|30.33|30.17|30.18|30.02|474
1652467200000|2022-05-13 18:40:00|30.18|30.02|29.98|29.82|30.24|30.08|29.98|29.82|640
1652467500000|2022-05-13 18:45:00|30.03|29.87|30.05|29.89|30.08|29.92|29.98|29.82|499
1652467800000|2022-05-13 18:50:00|30.03|29.87|29.93|29.77|30.08|29.92|29.88|29.72|420
1652468100000|2022-05-13 18:55:00|29.92|29.76|29.87|29.71|29.98|29.82|29.87|29.71|383
1652468400000|2022-05-13 19:00:00|29.88|29.72|29.93|29.77|29.98|29.82|29.82|29.66|265
1652468700000|2022-05-13 19:05:00|29.92|29.76|29.73|29.57|29.93|29.77|29.73|29.57|601
1652469000000|2022-05-13 19:10:00|29.72|29.56|29.57|29.41|29.73|29.57|29.57|29.41|567
1652469300000|2022-05-13 19:15:00|29.61|29.45|29.57|29.41|29.62|29.46|29.52|29.36|583
1652469600000|2022-05-13 19:20:00|29.62|29.46|29.52|29.36|29.62|29.46|29.52|29.36|485
1652469900000|2022-05-13 19:25:00|29.47|29.31|29.42|29.26|29.52|29.36|29.42|29.26|338
1652470200000|2022-05-13 19:30:00|29.46|29.3|29.67|29.51|29.68|29.52|29.42|29.26|769
1652470500000|2022-05-13 19:35:00|29.63|29.47|29.67|29.51|29.73|29.57|29.57|29.41|576
1652470800000|2022-05-13 19:40:00|29.64|29.48|29.56|29.4|29.67|29.51|29.51|29.35|911
1652471100000|2022-05-13 19:45:00|29.61|29.45|29.57|29.41|29.62|29.46|29.51|29.35|640
1652471400000|2022-05-13 19:50:00|29.51|29.35|29.46|29.3|29.72|29.56|29.46|29.3|1031
1652471700000|2022-05-13 19:55:00|29.51|29.35|29.34|29.18|29.56|29.4|29.3|29.14|1887
1652472000000|2022-05-13 20:00:00|29.35|29.19|29.31|29.15|29.45|29.29|29.26|29.1|1063
1652472300000|2022-05-13 20:05:00|29.32|29.16|29.37|29.21|29.37|29.21|29.27|29.11|736
1652472600000|2022-05-13 20:10:00|29.32|29.16|29.27|29.11|29.37|29.21|29.27|29.11|975
1652473800000|2022-05-13 20:30:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|16
1652474100000|2022-05-13 20:35:00|||||||||14
1652474400000|2022-05-13 20:40:00|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|35
1652474700000|2022-05-13 20:45:00|29.31|29.15|29.36|29.2|29.37|29.21|29.31|29.15|17
1652475000000|2022-05-13 20:50:00|29.37|29.21|29.38|29.22|29.38|29.22|29.36|29.2|12
1652475300000|2022-05-13 20:55:00|29.36|29.2|29.4|29.24|29.41|29.25|29.36|29.2|60
1652652000000|2022-05-15 22:00:00|29.29|29.13|29.19|29.03|29.34|29.18|29.19|29.03|158
1652652300000|2022-05-15 22:05:00|29.18|29.02|29.18|29.02|29.19|29.03|29.18|29.02|1
1652652600000|2022-05-15 22:10:00|29.13|28.97|29.13|28.97|29.14|28.98|29.13|28.97|12
1652652900000|2022-05-15 22:15:00|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|15
1652653200000|2022-05-15 22:20:00|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|9
1652653500000|2022-05-15 22:25:00|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|0
1652653800000|2022-05-15 22:30:00|29.14|28.98|29.14|28.98|29.16|29|29.13|28.97|5
1652654100000|2022-05-15 22:35:00|29.16|29|29.14|28.98|29.16|29|29.14|28.98|6
1652654400000|2022-05-15 22:40:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|30
1652654700000|2022-05-15 22:45:00|29.13|28.97|29.14|28.98|29.19|29.03|29.13|28.97|10
1652655000000|2022-05-15 22:50:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|0
1652655300000|2022-05-15 22:55:00|29.18|29.02|29.14|28.98|29.18|29.02|29.14|28.98|3
1652655900000|2022-05-15 23:05:00|29.19|29.03|29.21|29.05|29.24|29.08|29.16|29|17
1652656200000|2022-05-15 23:10:00|29.24|29.08|29.19|29.03|29.24|29.08|29.19|29.03|4
1652656500000|2022-05-15 23:15:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|26
1652656800000|2022-05-15 23:20:00|||||||||9
1652657100000|2022-05-15 23:25:00|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|2
1652657400000|2022-05-15 23:30:00|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|4
1652657700000|2022-05-15 23:35:00|||||||||9
1652658000000|2022-05-15 23:40:00|||||||||2
1652658300000|2022-05-15 23:45:00|29.09|28.93|29.09|28.93|29.14|28.98|29.09|28.93|69
1652658600000|2022-05-15 23:50:00|29.04|28.88|29.04|28.88|29.09|28.93|29.04|28.88|143
1652658900000|2022-05-15 23:55:00|29.09|28.93|29.14|28.98|29.14|28.98|29.04|28.88|17
1652659200000|2022-05-16 00:00:00|29.19|29.03|29.24|29.08|29.29|29.13|29.14|28.98|43
1652659500000|2022-05-16 00:05:00|29.26|29.1|29.24|29.08|29.29|29.13|29.24|29.08|11
1652659800000|2022-05-16 00:10:00|29.19|29.03|29.21|29.05|29.24|29.08|29.19|29.03|76
1652660100000|2022-05-16 00:15:00|29.24|29.08|29.24|29.08|29.29|29.13|29.24|29.08|15
1652660400000|2022-05-16 00:20:00|29.27|29.11|29.19|29.03|29.27|29.11|29.19|29.03|17
1652660700000|2022-05-16 00:25:00|29.16|29|29.19|29.03|29.19|29.03|29.16|29|6
1652661000000|2022-05-16 00:30:00|29.21|29.05|29.19|29.03|29.24|29.08|29.19|29.03|8
1652661300000|2022-05-16 00:35:00|29.21|29.05|29.19|29.03|29.24|29.08|29.19|29.03|7
1652661600000|2022-05-16 00:40:00|29.21|29.05|29.19|29.03|29.24|29.08|29.19|29.03|10
1652662200000|2022-05-16 00:50:00|29.16|29|29.19|29.03|29.19|29.03|29.14|28.98|7
1652662500000|2022-05-16 00:55:00|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|4
1652662800000|2022-05-16 01:00:00|29.16|29|29.14|28.98|29.19|29.03|29.14|28.98|8
1652663100000|2022-05-16 01:05:00|29.09|28.93|29.14|28.98|29.14|28.98|29.09|28.93|198
1652663700000|2022-05-16 01:15:00|29.17|29.01|29.19|29.03|29.19|29.03|29.14|28.98|6
1652664000000|2022-05-16 01:20:00|29.22|29.06|29.24|29.08|29.29|29.13|29.19|29.03|17
1652664300000|2022-05-16 01:25:00|29.19|29.03|29.24|29.08|29.27|29.11|29.19|29.03|9
1652664600000|2022-05-16 01:30:00|||||||||3
1652664900000|2022-05-16 01:35:00|29.29|29.13|29.34|29.18|29.39|29.23|29.29|29.13|46
1652665200000|2022-05-16 01:40:00|29.39|29.23|29.39|29.23|29.39|29.23|29.34|29.18|10
1652665500000|2022-05-16 01:45:00|29.37|29.21|29.44|29.28|29.44|29.28|29.34|29.18|24
1652665800000|2022-05-16 01:50:00|29.42|29.26|29.42|29.26|29.44|29.28|29.39|29.23|26
1652666100000|2022-05-16 01:55:00|29.39|29.23|29.49|29.33|29.49|29.33|29.39|29.23|36
1652666400000|2022-05-16 02:00:00|29.54|29.38|29.59|29.43|29.59|29.43|29.54|29.38|39
1652666700000|2022-05-16 02:05:00|29.57|29.41|29.64|29.48|29.69|29.53|29.54|29.38|90
1652667000000|2022-05-16 02:10:00|29.62|29.46|29.67|29.51|29.69|29.53|29.59|29.43|110
1652667300000|2022-05-16 02:15:00|29.69|29.53|29.72|29.56|29.74|29.58|29.64|29.48|26
1652667600000|2022-05-16 02:20:00|29.74|29.58|29.79|29.63|29.89|29.73|29.72|29.56|64
1652667900000|2022-05-16 02:25:00|29.8|29.64|29.79|29.63|29.84|29.68|29.74|29.58|19
1652668200000|2022-05-16 02:30:00|29.82|29.66|29.77|29.61|29.84|29.68|29.74|29.58|3
1652668500000|2022-05-16 02:35:00|29.74|29.58|29.74|29.58|29.79|29.63|29.69|29.53|14
1652668800000|2022-05-16 02:40:00|29.79|29.63|29.74|29.58|29.79|29.63|29.69|29.53|25
1652669100000|2022-05-16 02:45:00|29.72|29.56|29.74|29.58|29.74|29.58|29.72|29.56|1
1652669400000|2022-05-16 02:50:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|11
1652669700000|2022-05-16 02:55:00|29.69|29.53|29.69|29.53|29.72|29.56|29.69|29.53|38
1652670000000|2022-05-16 03:00:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|2
1652670300000|2022-05-16 03:05:00|29.7|29.54|29.69|29.53|29.7|29.54|29.69|29.53|1
1652670600000|2022-05-16 03:10:00|29.67|29.51|29.69|29.53|29.69|29.53|29.64|29.48|9
1652670900000|2022-05-16 03:15:00|29.7|29.54|29.75|29.59|29.8|29.64|29.7|29.54|25
1652671200000|2022-05-16 03:20:00|29.8|29.64|29.87|29.71|29.9|29.74|29.75|29.59|51
1652671500000|2022-05-16 03:25:00|29.9|29.74|29.85|29.69|29.9|29.74|29.82|29.66|5
1652671800000|2022-05-16 03:30:00|29.84|29.68|29.84|29.68|29.84|29.68|29.79|29.63|46
1652672100000|2022-05-16 03:35:00|29.82|29.66|29.79|29.63|29.84|29.68|29.79|29.63|3
1652672400000|2022-05-16 03:40:00|29.8|29.64|29.79|29.63|29.84|29.68|29.79|29.63|11
1652672700000|2022-05-16 03:45:00|29.8|29.64|29.8|29.64|29.8|29.64|29.75|29.59|5
1652673000000|2022-05-16 03:50:00|29.79|29.63|29.77|29.61|29.79|29.63|29.74|29.58|3
1652673300000|2022-05-16 03:55:00|29.75|29.59|29.79|29.63|29.8|29.64|29.74|29.58|9
1652673600000|2022-05-16 04:00:00|29.77|29.61|29.75|29.59|29.79|29.63|29.74|29.58|19
1652673900000|2022-05-16 04:05:00|29.74|29.58|29.74|29.58|29.75|29.59|29.74|29.58|2
1652674200000|2022-05-16 04:10:00|29.75|29.59|29.74|29.58|29.75|29.59|29.7|29.54|54
1652674500000|2022-05-16 04:15:00|29.75|29.59|29.69|29.53|29.75|29.59|29.69|29.53|16
1652674800000|2022-05-16 04:20:00|29.64|29.48|29.69|29.53|29.69|29.53|29.64|29.48|20
1652675100000|2022-05-16 04:25:00|29.64|29.48|29.64|29.48|29.69|29.53|29.64|29.48|18
1652675400000|2022-05-16 04:30:00|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|2
1652675700000|2022-05-16 04:35:00|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|15
1652676000000|2022-05-16 04:40:00|29.62|29.46|29.64|29.48|29.67|29.51|29.59|29.43|9
1652676300000|2022-05-16 04:45:00|29.65|29.49|29.64|29.48|29.69|29.53|29.64|29.48|2
1652676600000|2022-05-16 04:50:00|29.62|29.46|29.64|29.48|29.64|29.48|29.62|29.46|0
1652677200000|2022-05-16 05:00:00|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|10
1652677500000|2022-05-16 05:05:00|29.65|29.49|29.64|29.48|29.67|29.51|29.59|29.43|7
1652677800000|2022-05-16 05:10:00|29.62|29.46|29.59|29.43|29.64|29.48|29.54|29.38|20
1652678100000|2022-05-16 05:15:00|29.62|29.46|29.64|29.48|29.64|29.48|29.59|29.43|5
1652678400000|2022-05-16 05:20:00|29.62|29.46|29.65|29.49|29.65|29.49|29.62|29.46|0
1652678700000|2022-05-16 05:25:00|29.64|29.48|29.64|29.48|29.65|29.49|29.6|29.44|4
1652679000000|2022-05-16 05:30:00|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|3
1652679300000|2022-05-16 05:35:00|29.62|29.46|29.59|29.43|29.62|29.46|29.55|29.39|6
1652679600000|2022-05-16 05:40:00|29.57|29.41|29.54|29.38|29.6|29.44|29.54|29.38|5
1652679900000|2022-05-16 05:45:00|29.55|29.39|29.59|29.43|29.59|29.43|29.54|29.38|3
1652680200000|2022-05-16 05:50:00|29.6|29.44|29.6|29.44|29.65|29.49|29.59|29.43|4
1652680500000|2022-05-16 05:55:00|29.59|29.43|29.6|29.44|29.6|29.44|29.59|29.43|5
1652680800000|2022-05-16 06:00:00|29.57|29.41|29.67|29.51|29.7|29.54|29.55|29.39|46
1652681100000|2022-05-16 06:05:00|29.65|29.49|29.7|29.54|29.7|29.54|29.65|29.49|9
1652681400000|2022-05-16 06:10:00|29.72|29.56|29.75|29.59|29.8|29.64|29.7|29.54|74
1652681700000|2022-05-16 06:15:00|29.77|29.61|29.77|29.61|29.8|29.64|29.7|29.54|6
1652682000000|2022-05-16 06:20:00|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|17
1652682300000|2022-05-16 06:25:00|29.77|29.61|29.75|29.59|29.77|29.61|29.75|29.59|1
1652682600000|2022-05-16 06:30:00|29.77|29.61|29.75|29.59|29.8|29.64|29.7|29.54|20
1652682900000|2022-05-16 06:35:00|29.72|29.56|29.75|29.59|29.75|29.59|29.72|29.56|14
1652683200000|2022-05-16 06:40:00|29.7|29.54|29.77|29.61|29.8|29.64|29.7|29.54|36
1652683500000|2022-05-16 06:45:00|29.8|29.64|29.7|29.54|29.8|29.64|29.7|29.54|7
1652683800000|2022-05-16 06:50:00|29.72|29.56|29.75|29.59|29.75|29.59|29.7|29.54|28
1652684100000|2022-05-16 06:55:00|29.72|29.56|29.75|29.59|29.75|29.59|29.7|29.54|52
1652684400000|2022-05-16 07:00:00|29.72|29.56|29.64|29.48|29.75|29.59|29.64|29.48|102
1652684700000|2022-05-16 07:05:00|29.65|29.49|29.7|29.54|29.75|29.59|29.64|29.48|174
1652685000000|2022-05-16 07:10:00|29.75|29.59|29.75|29.59|29.8|29.64|29.7|29.54|53
1652685300000|2022-05-16 07:15:00|29.77|29.61|29.85|29.69|29.85|29.69|29.75|29.59|61
1652685600000|2022-05-16 07:20:00|29.8|29.64|29.8|29.64|29.9|29.74|29.8|29.64|114
1652685900000|2022-05-16 07:25:00|29.75|29.59|29.65|29.49|29.8|29.64|29.65|29.49|129
1652686200000|2022-05-16 07:30:00|29.62|29.46|29.6|29.44|29.65|29.49|29.55|29.39|95
1652686500000|2022-05-16 07:35:00|29.65|29.49|29.6|29.44|29.65|29.49|29.55|29.39|48
1652686800000|2022-05-16 07:40:00|29.57|29.41|29.55|29.39|29.6|29.44|29.55|29.39|45
1652687100000|2022-05-16 07:45:00|29.57|29.41|29.5|29.34|29.6|29.44|29.45|29.29|77
1652687400000|2022-05-16 07:50:00|29.45|29.29|29.5|29.34|29.55|29.39|29.45|29.29|50
1652687700000|2022-05-16 07:55:00|29.52|29.36|29.5|29.34|29.55|29.39|29.45|29.29|84
1652688000000|2022-05-16 08:00:00|29.47|29.31|29.45|29.29|29.5|29.34|29.4|29.24|55
1652688300000|2022-05-16 08:05:00|29.5|29.34|29.45|29.29|29.5|29.34|29.45|29.29|26
1652688600000|2022-05-16 08:10:00|29.42|29.26|29.4|29.24|29.45|29.29|29.4|29.24|50
1652688900000|2022-05-16 08:15:00|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|67
1652689200000|2022-05-16 08:20:00|29.27|29.11|29.3|29.14|29.3|29.14|29.27|29.11|17
1652689500000|2022-05-16 08:25:00|29.25|29.09|29.35|29.19|29.35|29.19|29.25|29.09|45
1652689800000|2022-05-16 08:30:00|29.32|29.16|29.3|29.14|29.35|29.19|29.25|29.09|49
1652690100000|2022-05-16 08:35:00|29.27|29.11|29.3|29.14|29.35|29.19|29.25|29.09|59
1652690400000|2022-05-16 08:40:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|15
1652690700000|2022-05-16 08:45:00|29.25|29.09|29.25|29.09|29.3|29.14|29.25|29.09|61
1652691000000|2022-05-16 08:50:00|29.27|29.11|29.22|29.06|29.3|29.14|29.2|29.04|48
1652691300000|2022-05-16 08:55:00|29.25|29.09|29.15|28.99|29.25|29.09|29.15|28.99|44
1652691600000|2022-05-16 09:00:00|29.17|29.01|29.15|28.99|29.17|29.01|29.12|28.96|24
1652691900000|2022-05-16 09:05:00|29.17|29.01|29.2|29.04|29.2|29.04|29.15|28.99|30
1652692200000|2022-05-16 09:10:00|29.17|29.01|29.2|29.04|29.2|29.04|29.15|28.99|16
1652692500000|2022-05-16 09:15:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|38
1652692800000|2022-05-16 09:20:00|29.25|29.09|29.25|29.09|29.25|29.09|29.22|29.06|30
1652693100000|2022-05-16 09:25:00|29.27|29.11|29.3|29.14|29.3|29.14|29.25|29.09|22
1652693400000|2022-05-16 09:30:00|29.27|29.11|29.25|29.09|29.27|29.11|29.25|29.09|5
1652693700000|2022-05-16 09:35:00|29.3|29.14|29.32|29.16|29.35|29.19|29.25|29.09|16
1652694000000|2022-05-16 09:40:00|29.35|29.19|29.3|29.14|29.35|29.19|29.27|29.11|22
1652694300000|2022-05-16 09:45:00|||||||||9
1652694600000|2022-05-16 09:50:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|15
1652694900000|2022-05-16 09:55:00|29.32|29.16|29.35|29.19|29.4|29.24|29.32|29.16|26
1652695200000|2022-05-16 10:00:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|39
1652695500000|2022-05-16 10:05:00|29.35|29.19|29.35|29.19|29.35|29.19|29.3|29.14|9
1652695800000|2022-05-16 10:10:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|27
1652696400000|2022-05-16 10:20:00|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|23
1652696700000|2022-05-16 10:25:00|29.32|29.16|29.3|29.14|29.35|29.19|29.25|29.09|30
1652697000000|2022-05-16 10:30:00|29.32|29.16|29.3|29.14|29.35|29.19|29.3|29.14|15
1652697300000|2022-05-16 10:35:00|29.32|29.16|29.25|29.09|29.32|29.16|29.25|29.09|16
1652697600000|2022-05-16 10:40:00|29.27|29.11|29.3|29.14|29.3|29.14|29.25|29.09|21
1652697900000|2022-05-16 10:45:00|29.27|29.11|29.3|29.14|29.3|29.14|29.25|29.09|10
1652698200000|2022-05-16 10:50:00|29.27|29.11|29.35|29.19|29.35|29.19|29.27|29.11|105
1652698500000|2022-05-16 10:55:00|29.34|29.18|29.35|29.19|29.35|29.19|29.32|29.16|23
1652698800000|2022-05-16 11:00:00|29.34|29.18|29.34|29.18|29.35|29.19|29.34|29.18|46
1652699100000|2022-05-16 11:05:00|29.3|29.14|29.29|29.13|29.34|29.18|29.29|29.13|59
1652699400000|2022-05-16 11:10:00|29.3|29.14|29.3|29.14|29.3|29.14|29.3|29.14|30
1652699700000|2022-05-16 11:15:00|29.27|29.11|29.25|29.09|29.3|29.14|29.25|29.09|61
1652700000000|2022-05-16 11:20:00|29.3|29.14|29.3|29.14|29.3|29.14|29.25|29.09|25
1652700300000|2022-05-16 11:25:00|29.35|29.19|29.35|29.19|29.35|29.19|29.35|29.19|17
1652700600000|2022-05-16 11:30:00|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|14
1652700900000|2022-05-16 11:35:00|||||||||96
1652701200000|2022-05-16 11:40:00|||||||||28
1652701500000|2022-05-16 11:45:00|29.34|29.18|29.34|29.18|29.35|29.19|29.3|29.14|73
1652701800000|2022-05-16 11:50:00|29.35|29.19|29.29|29.13|29.35|29.19|29.27|29.11|26
1652702100000|2022-05-16 11:55:00|||||||||2
1652702400000|2022-05-16 12:00:00|29.27|29.11|29.24|29.08|29.29|29.13|29.19|29.03|93
1652702700000|2022-05-16 12:05:00|29.19|29.03|29.29|29.13|29.29|29.13|29.19|29.03|106
1652703000000|2022-05-16 12:10:00|29.27|29.11|29.24|29.08|29.27|29.11|29.24|29.08|102
1652703300000|2022-05-16 12:15:00|29.19|29.03|29.19|29.03|29.24|29.08|29.19|29.03|37
1652703600000|2022-05-16 12:20:00|29.17|29.01|29.1|28.94|29.17|29.01|29.09|28.93|69
1652703900000|2022-05-16 12:25:00|29.09|28.93|29.09|28.93|29.14|28.98|29.09|28.93|59
1652704200000|2022-05-16 12:30:00|29.1|28.94|29.04|28.88|29.1|28.94|29.04|28.88|75
1652704500000|2022-05-16 12:35:00|28.99|28.83|28.94|28.78|29.04|28.88|28.94|28.78|345
1652704800000|2022-05-16 12:40:00|28.95|28.79|28.95|28.79|29|28.84|28.95|28.79|87
1652705100000|2022-05-16 12:45:00|29|28.84|29|28.84|29|28.84|28.95|28.79|50
1652705400000|2022-05-16 12:50:00|28.97|28.81|28.95|28.79|29|28.84|28.95|28.79|85
1652705700000|2022-05-16 12:55:00|29|28.84|29.05|28.89|29.05|28.89|29|28.84|116
1652706000000|2022-05-16 13:00:00|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|38
1652706300000|2022-05-16 13:05:00|29.07|28.91|29.05|28.89|29.1|28.94|29.05|28.89|81
1652706600000|2022-05-16 13:10:00|29.07|28.91|29.1|28.94|29.15|28.99|29.05|28.89|152
1652706900000|2022-05-16 13:15:00|29.15|28.99|29.2|29.04|29.2|29.04|29.1|28.94|68
1652707200000|2022-05-16 13:20:00|29.25|29.09|29.2|29.04|29.25|29.09|29.2|29.04|270
1652707500000|2022-05-16 13:25:00|29.15|28.99|29.2|29.04|29.25|29.09|29.15|28.99|636
1652707800000|2022-05-16 13:30:00|29.25|29.09|29.25|29.09|29.3|29.14|29.1|28.94|762
1652708100000|2022-05-16 13:35:00|29.3|29.14|29.05|28.89|29.3|29.14|29.05|28.89|868
1652708400000|2022-05-16 13:40:00|29|28.84|29.1|28.94|29.15|28.99|28.95|28.79|522
1652708700000|2022-05-16 13:45:00|29.12|28.96|29.4|29.24|29.4|29.24|29.1|28.94|672
1652709000000|2022-05-16 13:50:00|29.37|29.21|29.15|28.99|29.4|29.24|29.1|28.94|657
1652709300000|2022-05-16 13:55:00|29.1|28.94|29.1|28.94|29.2|29.04|29.05|28.89|603
1652709600000|2022-05-16 14:00:00|29.15|28.99|29.2|29.04|29.3|29.14|29.1|28.94|620
1652709900000|2022-05-16 14:05:00|29.25|29.09|29|28.84|29.25|29.09|28.95|28.79|474
1652710200000|2022-05-16 14:10:00|28.97|28.81|28.9|28.74|29|28.84|28.85|28.69|528
1652710500000|2022-05-16 14:15:00|28.95|28.79|28.9|28.74|28.95|28.79|28.85|28.69|718
1652710800000|2022-05-16 14:20:00|28.85|28.69|28.8|28.64|28.9|28.74|28.75|28.59|700
1652711100000|2022-05-16 14:25:00|28.75|28.59|28.75|28.59|28.9|28.74|28.75|28.59|639
1652711400000|2022-05-16 14:30:00|28.8|28.64|28.95|28.79|29|28.84|28.75|28.59|629
1652711700000|2022-05-16 14:35:00|28.92|28.76|28.9|28.74|29|28.84|28.9|28.74|750
1652712000000|2022-05-16 14:40:00|28.95|28.79|28.9|28.74|28.97|28.81|28.85|28.69|437
1652712300000|2022-05-16 14:45:00|28.85|28.69|28.95|28.79|28.95|28.79|28.85|28.69|561
1652712600000|2022-05-16 14:50:00|29|28.84|28.95|28.79|29|28.84|28.9|28.74|494
1652712900000|2022-05-16 14:55:00|28.97|28.81|29|28.84|29|28.84|28.9|28.74|426
1652713200000|2022-05-16 15:00:00|29.05|28.89|29|28.84|29.05|28.89|28.95|28.79|8585
1652713500000|2022-05-16 15:05:00|29.02|28.86|28.95|28.79|29.13|28.97|28.95|28.79|377
1652713800000|2022-05-16 15:10:00|29|28.84|29|28.84|29|28.84|28.9|28.74|241
1652714100000|2022-05-16 15:15:00|28.95|28.79|28.9|28.74|28.97|28.81|28.85|28.69|241
1652714400000|2022-05-16 15:20:00|28.95|28.79|28.9|28.74|28.95|28.79|28.85|28.69|263
1652714700000|2022-05-16 15:25:00|28.95|28.79|28.9|28.74|28.95|28.79|28.85|28.69|370
1652715000000|2022-05-16 15:30:00|28.87|28.71|28.85|28.69|29|28.84|28.85|28.69|722
1652715300000|2022-05-16 15:35:00|28.87|28.71|28.9|28.74|29.05|28.89|28.85|28.69|584
1652715600000|2022-05-16 15:40:00|28.85|28.69|28.85|28.69|29|28.84|28.85|28.69|379
1652715900000|2022-05-16 15:45:00|28.8|28.64|28.8|28.64|28.85|28.69|28.8|28.64|223
1652716200000|2022-05-16 15:50:00|28.77|28.61|28.7|28.54|28.8|28.64|28.7|28.54|429
1652716500000|2022-05-16 15:55:00|28.65|28.49|28.55|28.39|28.7|28.54|28.55|28.39|192
1652716800000|2022-05-16 16:00:00|28.6|28.44|28.6|28.44|28.6|28.44|28.55|28.39|547
1652717100000|2022-05-16 16:05:00|28.62|28.46|28.7|28.54|28.7|28.54|28.6|28.44|253
1652717400000|2022-05-16 16:10:00|28.75|28.59|28.7|28.54|28.75|28.59|28.65|28.49|190
1652717700000|2022-05-16 16:15:00|28.75|28.59|28.75|28.59|28.8|28.64|28.7|28.54|261
1652718000000|2022-05-16 16:20:00|28.7|28.54|28.75|28.59|28.75|28.59|28.7|28.54|155
1652718300000|2022-05-16 16:25:00|28.7|28.54|28.7|28.54|28.75|28.59|28.65|28.49|229
1652718600000|2022-05-16 16:30:00|28.75|28.59|28.65|28.49|28.75|28.59|28.65|28.49|417
1652718900000|2022-05-16 16:35:00|28.6|28.44|28.85|28.69|28.85|28.69|28.6|28.44|292
1652719200000|2022-05-16 16:40:00|28.83|28.67|28.9|28.74|28.9|28.74|28.8|28.64|161
1652719500000|2022-05-16 16:45:00|28.85|28.69|28.85|28.69|28.9|28.74|28.8|28.64|306
1652719800000|2022-05-16 16:50:00|28.8|28.64|28.9|28.74|28.9|28.74|28.8|28.64|106
1652720100000|2022-05-16 16:55:00|28.85|28.69|28.9|28.74|28.9|28.74|28.85|28.69|288
1652720400000|2022-05-16 17:00:00|28.93|28.77|28.8|28.64|28.95|28.79|28.8|28.64|185
1652720700000|2022-05-16 17:05:00|28.85|28.69|28.75|28.59|28.85|28.69|28.75|28.59|113
1652721000000|2022-05-16 17:10:00|28.72|28.56|28.65|28.49|28.75|28.59|28.65|28.49|116
1652721300000|2022-05-16 17:15:00|28.7|28.54|28.75|28.59|28.8|28.64|28.65|28.49|238
1652721600000|2022-05-16 17:20:00|28.8|28.64|28.6|28.44|28.8|28.64|28.55|28.39|376
1652721900000|2022-05-16 17:25:00|28.58|28.42|28.5|28.34|28.6|28.44|28.5|28.34|301
1652722200000|2022-05-16 17:30:00|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|440
1652722500000|2022-05-16 17:35:00|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|319
1652722800000|2022-05-16 17:40:00|28.47|28.31|28.5|28.34|28.55|28.39|28.45|28.29|308
1652723100000|2022-05-16 17:45:00|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|457
1652723400000|2022-05-16 17:50:00|28.47|28.31|28.45|28.29|28.5|28.34|28.45|28.29|160
1652723700000|2022-05-16 17:55:00|28.47|28.31|28.5|28.34|28.5|28.34|28.45|28.29|167
1652724000000|2022-05-16 18:00:00|28.45|28.29|28.45|28.29|28.47|28.31|28.45|28.29|169
1652724300000|2022-05-16 18:05:00|28.4|28.24|28.45|28.29|28.45|28.29|28.4|28.24|231
1652724600000|2022-05-16 18:10:00|28.5|28.34|28.5|28.34|28.55|28.39|28.45|28.29|342
1652724900000|2022-05-16 18:15:00|28.45|28.29|28.45|28.29|28.55|28.39|28.45|28.29|253
1652725200000|2022-05-16 18:20:00|28.4|28.24|28.4|28.24|28.45|28.29|28.4|28.24|149
1652725500000|2022-05-16 18:25:00|28.42|28.26|28.45|28.29|28.5|28.34|28.4|28.24|233
1652725800000|2022-05-16 18:30:00|28.5|28.34|28.5|28.34|28.5|28.34|28.45|28.29|368
1652726100000|2022-05-16 18:35:00|28.45|28.29|28.45|28.29|28.5|28.34|28.4|28.24|328
1652726400000|2022-05-16 18:40:00|28.42|28.26|28.35|28.19|28.42|28.26|28.35|28.19|426
1652726700000|2022-05-16 18:45:00|28.4|28.24|28.5|28.34|28.5|28.34|28.4|28.24|510
1652727000000|2022-05-16 18:50:00|28.47|28.31|28.45|28.29|28.55|28.39|28.4|28.24|293
1652727300000|2022-05-16 18:55:00|28.5|28.34|28.4|28.24|28.5|28.34|28.4|28.24|589
1652727600000|2022-05-16 19:00:00|28.35|28.19|28.35|28.19|28.45|28.29|28.35|28.19|717
1652727900000|2022-05-16 19:05:00|28.3|28.14|28.35|28.19|28.35|28.19|28.25|28.09|541
1652728200000|2022-05-16 19:10:00|28.4|28.24|28.5|28.34|28.55|28.39|28.4|28.24|919
1652728500000|2022-05-16 19:15:00|28.48|28.32|28.55|28.39|28.6|28.44|28.4|28.24|606
1652728800000|2022-05-16 19:20:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|588
1652729100000|2022-05-16 19:25:00|28.5|28.34|28.5|28.34|28.55|28.39|28.45|28.29|927
1652729400000|2022-05-16 19:30:00|28.45|28.29|28.45|28.29|28.5|28.34|28.4|28.24|819
1652729700000|2022-05-16 19:35:00|28.5|28.34|28.45|28.29|28.5|28.34|28.4|28.24|490
1652730000000|2022-05-16 19:40:00|28.4|28.24|28.5|28.34|28.5|28.34|28.35|28.19|443
1652730300000|2022-05-16 19:45:00|28.45|28.29|28.4|28.24|28.5|28.34|28.35|28.19|525
1652730600000|2022-05-16 19:50:00|28.35|28.19|28.3|28.14|28.4|28.24|28.25|28.09|628
1652730900000|2022-05-16 19:55:00|28.25|28.09|28.2|28.04|28.4|28.24|28.15|27.99|2772
1652731200000|2022-05-16 20:00:00|28.25|28.09|28.3|28.14|28.3|28.14|28.2|28.04|1082
1652731500000|2022-05-16 20:05:00|28.25|28.09|28.25|28.09|28.35|28.19|28.25|28.09|371
1652731800000|2022-05-16 20:10:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|113
1652733000000|2022-05-16 20:30:00|28.25|28.09|28.35|28.19|28.35|28.19|28.25|28.09|41
1652733300000|2022-05-16 20:35:00|28.3|28.14|28.33|28.17|28.35|28.19|28.3|28.14|32
1652733600000|2022-05-16 20:40:00|28.35|28.19|28.35|28.19|28.4|28.24|28.33|28.17|132
1652733900000|2022-05-16 20:45:00|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|82
1652734200000|2022-05-16 20:50:00|28.38|28.22|28.35|28.19|28.4|28.24|28.3|28.14|31
1652734500000|2022-05-16 20:55:00|28.38|28.22|28.35|28.19|28.4|28.24|28.35|28.19|93
1652738400000|2022-05-16 22:00:00|29.68|29.52|28.2|28.04|29.68|29.52|28.2|28.04|57
1652738700000|2022-05-16 22:05:00|28.23|28.07|28.23|28.07|28.25|28.09|28.2|28.04|16
1652739000000|2022-05-16 22:10:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|10
1652739300000|2022-05-16 22:15:00|28.21|28.05|28.21|28.05|28.21|28.05|28.2|28.04|24
1652739600000|2022-05-16 22:20:00|||||||||2
1652739900000|2022-05-16 22:25:00|||||||||10
1652740200000|2022-05-16 22:30:00|||||||||17
1652740500000|2022-05-16 22:35:00|||||||||1
1652740800000|2022-05-16 22:40:00|||||||||2
1652741100000|2022-05-16 22:45:00|||||||||3
1652741400000|2022-05-16 22:50:00|||||||||1
1652741700000|2022-05-16 22:55:00|||||||||7
1652742000000|2022-05-16 23:00:00|||||||||6
1652742300000|2022-05-16 23:05:00|||||||||2
1652742600000|2022-05-16 23:10:00|||||||||3
1652742900000|2022-05-16 23:15:00|||||||||3
1652743200000|2022-05-16 23:20:00|||||||||6
1652743500000|2022-05-16 23:25:00|||||||||1
1652743800000|2022-05-16 23:30:00|28.23|28.07|28.21|28.05|28.26|28.1|28.21|28.05|11
1652744100000|2022-05-16 23:35:00|28.16|28|28.16|28|28.16|28|28.16|28|11
1652744400000|2022-05-16 23:40:00|||||||||12
1652744700000|2022-05-16 23:45:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|13
1652745000000|2022-05-16 23:50:00|||||||||3
1652745300000|2022-05-16 23:55:00|||||||||23
1652745600000|2022-05-17 00:00:00|28.16|28|28.16|28|28.16|28|28.11|27.95|13
1652745900000|2022-05-17 00:05:00|28.13|27.97|28.16|28|28.16|28|28.11|27.95|22
1652746200000|2022-05-17 00:10:00|||||||||18
1652746500000|2022-05-17 00:15:00|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|98
1652746800000|2022-05-17 00:20:00|28.01|27.85|27.96|27.8|28.01|27.85|27.96|27.8|89
1652747100000|2022-05-17 00:25:00|||||||||2
1652747400000|2022-05-17 00:30:00|||||||||95
1652747700000|2022-05-17 00:35:00|||||||||26
1652748000000|2022-05-17 00:40:00|27.91|27.75|27.96|27.8|27.96|27.8|27.91|27.75|50
1652748300000|2022-05-17 00:45:00|||||||||3
1652748600000|2022-05-17 00:50:00|27.93|27.77|27.96|27.8|27.96|27.8|27.91|27.75|5
1652748900000|2022-05-17 00:55:00|||||||||2
1652749200000|2022-05-17 01:00:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|32
1652749500000|2022-05-17 01:05:00|||||||||13
1652749800000|2022-05-17 01:10:00|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|19
1652750100000|2022-05-17 01:15:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|20
1652750400000|2022-05-17 01:20:00|27.93|27.77|27.93|27.77|27.96|27.8|27.91|27.75|64
1652750700000|2022-05-17 01:25:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|2
1652751000000|2022-05-17 01:30:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|12
1652751300000|2022-05-17 01:35:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|57
1652751900000|2022-05-17 01:45:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|95
1652752200000|2022-05-17 01:50:00|||||||||6
1652752500000|2022-05-17 01:55:00|||||||||1
1652752800000|2022-05-17 02:00:00|||||||||3
1652753700000|2022-05-17 02:15:00|27.91|27.75|27.91|27.75|27.91|27.75|27.86|27.7|16
1652754000000|2022-05-17 02:20:00|||||||||1
1652754300000|2022-05-17 02:25:00|27.94|27.78|27.91|27.75|27.96|27.8|27.91|27.75|6
1652754600000|2022-05-17 02:30:00|27.94|27.78|27.91|27.75|27.96|27.8|27.91|27.75|10
1652754900000|2022-05-17 02:35:00|27.94|27.78|27.91|27.75|27.96|27.8|27.91|27.75|0
1652755500000|2022-05-17 02:45:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|9
1652755800000|2022-05-17 02:50:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|10
1652756100000|2022-05-17 02:55:00|||||||||41
1652756700000|2022-05-17 03:05:00|27.86|27.7|27.86|27.7|27.91|27.75|27.86|27.7|16
1652757000000|2022-05-17 03:10:00|27.91|27.75|27.86|27.7|27.91|27.75|27.86|27.7|3
1652757300000|2022-05-17 03:15:00|27.89|27.73|27.91|27.75|27.91|27.75|27.86|27.7|0
1652757600000|2022-05-17 03:20:00|27.86|27.7|27.86|27.7|27.89|27.73|27.86|27.7|1
1652757900000|2022-05-17 03:25:00|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|7
1652758200000|2022-05-17 03:30:00|||||||||3
1652758500000|2022-05-17 03:35:00|||||||||1
1652758800000|2022-05-17 03:40:00|||||||||1
1652759100000|2022-05-17 03:45:00|27.84|27.68|27.81|27.65|27.86|27.7|27.81|27.65|32
1652759400000|2022-05-17 03:50:00|27.84|27.68|27.86|27.7|27.86|27.7|27.81|27.65|12
1652759700000|2022-05-17 03:55:00|27.84|27.68|27.86|27.7|27.86|27.7|27.81|27.65|17
1652760000000|2022-05-17 04:00:00|27.84|27.68|27.81|27.65|27.86|27.7|27.81|27.65|7
1652760300000|2022-05-17 04:05:00|||||||||2
1652760600000|2022-05-17 04:10:00|||||||||6
1652760900000|2022-05-17 04:15:00|||||||||12
1652761200000|2022-05-17 04:20:00|||||||||10
1652761800000|2022-05-17 04:30:00|||||||||2
1652762100000|2022-05-17 04:35:00|||||||||2
1652762400000|2022-05-17 04:40:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|32
1652762700000|2022-05-17 04:45:00|27.79|27.63|27.76|27.6|27.79|27.63|27.76|27.6|46
1652763000000|2022-05-17 04:50:00|||||||||6
1652763300000|2022-05-17 04:55:00|27.79|27.63|27.76|27.6|27.81|27.65|27.76|27.6|54
1652763600000|2022-05-17 05:00:00|||||||||3
1652763900000|2022-05-17 05:05:00|||||||||10
1652764200000|2022-05-17 05:10:00|||||||||1
1652764800000|2022-05-17 05:20:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1652765100000|2022-05-17 05:25:00|||||||||3
1652765400000|2022-05-17 05:30:00|||||||||1
1652765700000|2022-05-17 05:35:00|||||||||2
1652766000000|2022-05-17 05:40:00|||||||||1
1652766300000|2022-05-17 05:45:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|84
1652766600000|2022-05-17 05:50:00|||||||||37
1652766900000|2022-05-17 05:55:00|||||||||1
1652767200000|2022-05-17 06:00:00|||||||||11
1652767500000|2022-05-17 06:05:00|27.77|27.61|27.72|27.56|27.77|27.61|27.72|27.56|65
1652767800000|2022-05-17 06:10:00|||||||||24
1652768100000|2022-05-17 06:15:00|27.77|27.61|27.77|27.61|27.77|27.61|27.74|27.58|8
1652768400000|2022-05-17 06:20:00|27.74|27.58|27.72|27.56|27.77|27.61|27.72|27.56|8
1652768700000|2022-05-17 06:25:00|27.74|27.58|27.74|27.58|27.77|27.61|27.72|27.56|50
1652769000000|2022-05-17 06:30:00|27.72|27.56|27.72|27.56|27.74|27.58|27.72|27.56|9
1652769300000|2022-05-17 06:35:00|||||||||13
1652769600000|2022-05-17 06:40:00|||||||||43
1652769900000|2022-05-17 06:45:00|||||||||7
1652770200000|2022-05-17 06:50:00|27.69|27.53|27.72|27.56|27.72|27.56|27.67|27.51|9
1652770500000|2022-05-17 06:55:00|27.69|27.53|27.67|27.51|27.72|27.56|27.67|27.51|69
1652770800000|2022-05-17 07:00:00|27.72|27.56|27.67|27.51|27.72|27.56|27.67|27.51|87
1652771100000|2022-05-17 07:05:00|27.69|27.53|27.72|27.56|27.72|27.56|27.67|27.51|35
1652771400000|2022-05-17 07:10:00|27.77|27.61|27.77|27.61|27.77|27.61|27.72|27.56|38
1652771700000|2022-05-17 07:15:00|27.72|27.56|27.77|27.61|27.77|27.61|27.72|27.56|97
1652772000000|2022-05-17 07:20:00|27.74|27.58|27.72|27.56|27.77|27.61|27.72|27.56|50
1652772300000|2022-05-17 07:25:00|||||||||35
1652772600000|2022-05-17 07:30:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|116
1652772900000|2022-05-17 07:35:00|27.62|27.46|27.57|27.41|27.67|27.51|27.57|27.41|73
1652773200000|2022-05-17 07:40:00|||||||||25
1652773500000|2022-05-17 07:45:00|||||||||51
1652773800000|2022-05-17 07:50:00|||||||||49
1652774100000|2022-05-17 07:55:00|27.62|27.46|27.62|27.46|27.62|27.46|27.57|27.41|155
1652774400000|2022-05-17 08:00:00|27.57|27.41|27.57|27.41|27.62|27.46|27.57|27.41|123
1652774700000|2022-05-17 08:05:00|27.52|27.36|27.47|27.31|27.52|27.36|27.47|27.31|176
1652775000000|2022-05-17 08:10:00|27.49|27.33|27.47|27.31|27.52|27.36|27.47|27.31|51
1652775300000|2022-05-17 08:15:00|||||||||28
1652775600000|2022-05-17 08:20:00|27.42|27.26|27.47|27.31|27.47|27.31|27.42|27.26|40
1652775900000|2022-05-17 08:25:00|||||||||48
1652776200000|2022-05-17 08:30:00|||||||||25
1652776500000|2022-05-17 08:35:00|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|55
1652776800000|2022-05-17 08:40:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|35
1652777100000|2022-05-17 08:45:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|67
1652777400000|2022-05-17 08:50:00|27.47|27.31|27.47|27.31|27.47|27.31|27.42|27.26|57
1652777700000|2022-05-17 08:55:00|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|55
1652778000000|2022-05-17 09:00:00|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|49
1652778300000|2022-05-17 09:05:00|27.47|27.31|27.47|27.31|27.52|27.36|27.42|27.26|49
1652778600000|2022-05-17 09:10:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|46
1652778900000|2022-05-17 09:15:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|19
1652779200000|2022-05-17 09:20:00|||||||||9
1652779500000|2022-05-17 09:25:00|||||||||19
1652779800000|2022-05-17 09:30:00|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|28
1652780100000|2022-05-17 09:35:00|||||||||15
1652780400000|2022-05-17 09:40:00|27.47|27.31|27.47|27.31|27.47|27.31|27.42|27.26|59
1652780700000|2022-05-17 09:45:00|27.45|27.29|27.42|27.26|27.47|27.31|27.42|27.26|47
1652781000000|2022-05-17 09:50:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|27
1652781300000|2022-05-17 09:55:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|56
1652781600000|2022-05-17 10:00:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|40
1652781900000|2022-05-17 10:05:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|34
1652782200000|2022-05-17 10:10:00|||||||||64
1652782500000|2022-05-17 10:15:00|27.45|27.29|27.47|27.31|27.47|27.31|27.42|27.26|26
1652782800000|2022-05-17 10:20:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|55
1652783100000|2022-05-17 10:25:00|27.5|27.34|27.52|27.36|27.52|27.36|27.47|27.31|53
1652783400000|2022-05-17 10:30:00|27.5|27.34|27.47|27.31|27.52|27.36|27.47|27.31|31
1652783700000|2022-05-17 10:35:00|||||||||20
1652784000000|2022-05-17 10:40:00|||||||||11
1652784300000|2022-05-17 10:45:00|27.42|27.26|27.37|27.21|27.47|27.31|27.37|27.21|337
1652784600000|2022-05-17 10:50:00|27.4|27.24|27.42|27.26|27.42|27.26|27.37|27.21|49
1652784900000|2022-05-17 10:55:00|27.4|27.24|27.37|27.21|27.4|27.24|27.37|27.21|36
1652785200000|2022-05-17 11:00:00|27.42|27.26|27.42|27.26|27.42|27.26|27.37|27.21|50
1652785500000|2022-05-17 11:05:00|||||||||28
1652785800000|2022-05-17 11:10:00|27.37|27.21|27.37|27.21|27.42|27.26|27.37|27.21|69
1652786100000|2022-05-17 11:15:00|||||||||101
1652786400000|2022-05-17 11:20:00|||||||||43
1652786700000|2022-05-17 11:25:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|22
1652787000000|2022-05-17 11:30:00|||||||||13
1652787300000|2022-05-17 11:35:00|27.42|27.26|27.42|27.26|27.42|27.26|27.38|27.22|37
1652787600000|2022-05-17 11:40:00|27.43|27.27|27.43|27.27|27.47|27.31|27.42|27.26|101
1652787900000|2022-05-17 11:45:00|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|23
1652788200000|2022-05-17 11:50:00|||||||||18
1652788500000|2022-05-17 11:55:00|27.45|27.29|27.43|27.27|27.47|27.31|27.43|27.27|64
1652788800000|2022-05-17 12:00:00|27.47|27.31|27.43|27.27|27.48|27.32|27.43|27.27|103
1652789100000|2022-05-17 12:05:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|125
1652789400000|2022-05-17 12:10:00|||||||||144
1652789700000|2022-05-17 12:15:00|||||||||37
1652790000000|2022-05-17 12:20:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|163
1652790300000|2022-05-17 12:25:00|||||||||54
1652790600000|2022-05-17 12:30:00|27.48|27.32|27.48|27.32|27.58|27.42|27.48|27.32|167
1652790900000|2022-05-17 12:35:00|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|44
1652791200000|2022-05-17 12:40:00|27.5|27.34|27.48|27.32|27.53|27.37|27.48|27.32|135
1652791500000|2022-05-17 12:45:00|27.43|27.27|27.45|27.29|27.48|27.32|27.43|27.27|79
1652791800000|2022-05-17 12:50:00|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|62
1652792100000|2022-05-17 12:55:00|27.43|27.27|27.43|27.27|27.45|27.29|27.38|27.22|63
1652792400000|2022-05-17 13:00:00|27.38|27.22|27.38|27.22|27.43|27.27|27.38|27.22|59
1652792700000|2022-05-17 13:05:00|||||||||47
1652793000000|2022-05-17 13:10:00|||||||||15
1652793300000|2022-05-17 13:15:00|27.33|27.17|27.38|27.22|27.38|27.22|27.33|27.17|111
1652793600000|2022-05-17 13:20:00|||||||||108
1652793900000|2022-05-17 13:25:00|||||||||87
1652794200000|2022-05-17 13:30:00|27.43|27.27|27.43|27.27|27.48|27.32|27.38|27.22|613
1652794500000|2022-05-17 13:35:00|27.48|27.32|27.58|27.42|27.58|27.42|27.43|27.27|633
1652794800000|2022-05-17 13:40:00|27.55|27.39|27.43|27.27|27.55|27.39|27.38|27.22|776
1652795100000|2022-05-17 13:45:00|27.48|27.32|27.58|27.42|27.58|27.42|27.48|27.32|461
1652795400000|2022-05-17 13:50:00|27.55|27.39|27.68|27.52|27.73|27.57|27.53|27.37|733
1652795700000|2022-05-17 13:55:00|27.73|27.57|27.78|27.62|27.78|27.62|27.68|27.52|860
1652796000000|2022-05-17 14:00:00|27.75|27.59|27.53|27.37|27.75|27.59|27.53|27.37|479
1652796300000|2022-05-17 14:05:00|27.58|27.42|27.68|27.52|27.68|27.52|27.58|27.42|492
1652796600000|2022-05-17 14:10:00|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|347
1652796900000|2022-05-17 14:15:00|27.63|27.47|27.63|27.47|27.68|27.52|27.63|27.47|652
1652797200000|2022-05-17 14:20:00|27.6|27.44|27.63|27.47|27.73|27.57|27.58|27.42|496
1652797500000|2022-05-17 14:25:00|27.68|27.52|27.88|27.72|27.88|27.72|27.63|27.47|398
1652797800000|2022-05-17 14:30:00|27.83|27.67|27.88|27.72|27.93|27.77|27.83|27.67|480
1652798100000|2022-05-17 14:35:00|27.93|27.77|27.98|27.82|27.98|27.82|27.88|27.72|384
1652798400000|2022-05-17 14:40:00|28.03|27.87|27.98|27.82|28.03|27.87|27.98|27.82|385
1652798700000|2022-05-17 14:45:00|28.03|27.87|28.03|27.87|28.03|27.87|27.98|27.82|560
1652799000000|2022-05-17 14:50:00|28.05|27.89|27.93|27.77|28.05|27.89|27.93|27.77|307
1652799300000|2022-05-17 14:55:00|27.88|27.72|27.83|27.67|27.88|27.72|27.83|27.67|254
1652799600000|2022-05-17 15:00:00|27.78|27.62|27.68|27.52|27.83|27.67|27.68|27.52|603
1652799900000|2022-05-17 15:05:00|27.73|27.57|27.73|27.57|27.78|27.62|27.68|27.52|587
1652800200000|2022-05-17 15:10:00|27.75|27.59|27.73|27.57|27.78|27.62|27.68|27.52|329
1652800500000|2022-05-17 15:15:00|27.75|27.59|27.73|27.57|27.83|27.67|27.73|27.57|341
1652800800000|2022-05-17 15:20:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|231
1652801100000|2022-05-17 15:25:00|27.7|27.54|27.68|27.52|27.73|27.57|27.68|27.52|223
1652801400000|2022-05-17 15:30:00|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|307
1652801700000|2022-05-17 15:35:00|27.53|27.37|27.48|27.32|27.53|27.37|27.48|27.32|582
1652802000000|2022-05-17 15:40:00|27.53|27.37|27.63|27.47|27.63|27.47|27.53|27.37|445
1652802300000|2022-05-17 15:45:00|27.58|27.42|27.63|27.47|27.63|27.47|27.58|27.42|375
1652802600000|2022-05-17 15:50:00|||||||||259
1652802900000|2022-05-17 15:55:00|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|268
1652803200000|2022-05-17 16:00:00|27.65|27.49|27.58|27.42|27.68|27.52|27.58|27.42|241
1652803500000|2022-05-17 16:05:00|27.63|27.47|27.58|27.42|27.68|27.52|27.58|27.42|353
1652803800000|2022-05-17 16:10:00|27.6|27.44|27.53|27.37|27.63|27.47|27.53|27.37|466
1652804100000|2022-05-17 16:15:00|27.48|27.32|27.43|27.27|27.48|27.32|27.43|27.27|450
1652804400000|2022-05-17 16:20:00|27.41|27.25|27.33|27.17|27.41|27.25|27.33|27.17|355
1652804700000|2022-05-17 16:25:00|27.31|27.15|27.33|27.17|27.33|27.17|27.28|27.12|498
1652805000000|2022-05-17 16:30:00|27.31|27.15|27.28|27.12|27.33|27.17|27.28|27.12|184
1652805300000|2022-05-17 16:35:00|||||||||224
1652805600000|2022-05-17 16:40:00|27.31|27.15|27.23|27.07|27.33|27.17|27.23|27.07|318
1652805900000|2022-05-17 16:45:00|27.28|27.12|27.23|27.07|27.28|27.12|27.23|27.07|289
1652806200000|2022-05-17 16:50:00|27.26|27.1|27.33|27.17|27.33|27.17|27.23|27.07|296
1652806500000|2022-05-17 16:55:00|27.36|27.2|27.38|27.22|27.38|27.22|27.33|27.17|188
1652806800000|2022-05-17 17:00:00|27.41|27.25|27.33|27.17|27.43|27.27|27.33|27.17|366
1652807100000|2022-05-17 17:05:00|27.38|27.22|27.28|27.12|27.38|27.22|27.28|27.12|311
1652807400000|2022-05-17 17:10:00|27.33|27.17|27.28|27.12|27.33|27.17|27.23|27.07|175
1652807700000|2022-05-17 17:15:00|27.23|27.07|27.18|27.02|27.23|27.07|27.18|27.02|258
1652808000000|2022-05-17 17:20:00|27.23|27.07|27.23|27.07|27.28|27.12|27.23|27.07|170
1652808300000|2022-05-17 17:25:00|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|229
1652808600000|2022-05-17 17:30:00|27.19|27.03|27.19|27.03|27.23|27.07|27.18|27.02|320
1652808900000|2022-05-17 17:35:00|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|186
1652809200000|2022-05-17 17:40:00|27.19|27.03|27.28|27.12|27.33|27.17|27.18|27.02|429
1652809500000|2022-05-17 17:45:00|27.33|27.17|27.28|27.12|27.33|27.17|27.28|27.12|257
1652809800000|2022-05-17 17:50:00|27.23|27.07|27.29|27.13|27.29|27.13|27.23|27.07|180
1652810100000|2022-05-17 17:55:00|||||||||212
1652810400000|2022-05-17 18:00:00|27.28|27.12|27.33|27.17|27.33|27.17|27.24|27.08|388
1652810700000|2022-05-17 18:05:00|27.31|27.15|27.24|27.08|27.33|27.17|27.19|27.03|313
1652811000000|2022-05-17 18:10:00|27.28|27.12|27.48|27.32|27.53|27.37|27.24|27.08|735
1652811300000|2022-05-17 18:15:00|27.49|27.33|27.53|27.37|27.53|27.37|27.43|27.27|666
1652811600000|2022-05-17 18:20:00|27.58|27.42|27.59|27.43|27.83|27.67|27.56|27.4|695
1652811900000|2022-05-17 18:25:00|27.63|27.47|27.58|27.42|27.64|27.48|27.44|27.28|356
1652812200000|2022-05-17 18:30:00|27.59|27.43|27.59|27.43|27.63|27.47|27.49|27.33|506
1652812500000|2022-05-17 18:35:00|27.61|27.45|27.46|27.3|27.68|27.52|27.44|27.28|716
1652812800000|2022-05-17 18:40:00|27.49|27.33|27.34|27.18|27.49|27.33|27.34|27.18|562
1652813100000|2022-05-17 18:45:00|27.36|27.2|27.19|27.03|27.39|27.23|27.19|27.03|474
1652813400000|2022-05-17 18:50:00|27.24|27.08|27.26|27.1|27.29|27.13|27.19|27.03|292
1652813700000|2022-05-17 18:55:00|27.24|27.08|27.29|27.13|27.34|27.18|27.24|27.08|478
1652814000000|2022-05-17 19:00:00|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|485
1652814300000|2022-05-17 19:05:00|27.31|27.15|27.34|27.18|27.39|27.23|27.24|27.08|549
1652814600000|2022-05-17 19:10:00|27.36|27.2|27.39|27.23|27.39|27.23|27.34|27.18|337
1652814900000|2022-05-17 19:15:00|27.36|27.2|27.39|27.23|27.44|27.28|27.34|27.18|551
1652815200000|2022-05-17 19:20:00|27.34|27.18|27.44|27.28|27.49|27.33|27.34|27.18|301
1652815500000|2022-05-17 19:25:00|27.39|27.23|27.39|27.23|27.44|27.28|27.39|27.23|367
1652815800000|2022-05-17 19:30:00|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|493
1652816100000|2022-05-17 19:35:00|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|558
1652816400000|2022-05-17 19:40:00|27.44|27.28|27.44|27.28|27.44|27.28|27.39|27.23|758
1652816700000|2022-05-17 19:45:00|27.46|27.3|27.59|27.43|27.59|27.43|27.44|27.28|596
1652817000000|2022-05-17 19:50:00|27.63|27.47|27.64|27.48|27.74|27.58|27.59|27.43|1046
1652817300000|2022-05-17 19:55:00|27.69|27.53|27.54|27.38|27.74|27.58|27.49|27.33|2477
1652817600000|2022-05-17 20:00:00|27.59|27.43|27.64|27.48|27.64|27.48|27.54|27.38|637
1652817900000|2022-05-17 20:05:00|27.59|27.43|27.59|27.43|27.64|27.48|27.54|27.38|252
1652818200000|2022-05-17 20:10:00|27.64|27.48|27.54|27.38|27.64|27.48|27.54|27.38|466
1652819400000|2022-05-17 20:30:00|27.51|27.35|27.54|27.38|27.54|27.38|27.49|27.33|116
1652819700000|2022-05-17 20:35:00|||||||||59
1652820000000|2022-05-17 20:40:00|||||||||2
1652820300000|2022-05-17 20:45:00|||||||||25
1652820600000|2022-05-17 20:50:00|||||||||11
1652820900000|2022-05-17 20:55:00|||||||||75
1652824800000|2022-05-17 22:00:00|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|37
1652825100000|2022-05-17 22:05:00|27.44|27.28|27.47|27.31|27.49|27.33|27.44|27.28|9
1652825400000|2022-05-17 22:10:00|27.45|27.29|27.44|27.28|27.47|27.31|27.44|27.28|32
1652825700000|2022-05-17 22:15:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|1
1652826000000|2022-05-17 22:20:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|6
1652826300000|2022-05-17 22:25:00|27.44|27.28|27.42|27.26|27.45|27.29|27.4|27.24|21
1652826600000|2022-05-17 22:30:00|27.44|27.28|27.42|27.26|27.44|27.28|27.4|27.24|4
1652826900000|2022-05-17 22:35:00|27.44|27.28|27.42|27.26|27.45|27.29|27.4|27.24|2
1652827200000|2022-05-17 22:40:00|27.4|27.24|27.4|27.24|27.45|27.29|27.4|27.24|4
1652827500000|2022-05-17 22:45:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|10
1652827800000|2022-05-17 22:50:00|27.44|27.28|27.45|27.29|27.45|27.29|27.4|27.24|4
1652828100000|2022-05-17 22:55:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|1
1652828400000|2022-05-17 23:00:00|27.44|27.28|27.44|27.28|27.45|27.29|27.44|27.28|2
1652828700000|2022-05-17 23:05:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|2
1652829000000|2022-05-17 23:10:00|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|17
1652829300000|2022-05-17 23:15:00|27.42|27.26|27.42|27.26|27.45|27.29|27.4|27.24|15
1652829600000|2022-05-17 23:20:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|6
1652829900000|2022-05-17 23:25:00|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|41
1652830200000|2022-05-17 23:30:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1652830500000|2022-05-17 23:35:00|27.42|27.26|27.5|27.34|27.5|27.34|27.42|27.26|22
1652831100000|2022-05-17 23:45:00|||||||||2
1652831700000|2022-05-17 23:55:00|||||||||1
1652832000000|2022-05-18 00:00:00|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|20
1652832300000|2022-05-18 00:05:00|27.45|27.29|27.45|27.29|27.5|27.34|27.45|27.29|9
1652832600000|2022-05-18 00:10:00|27.47|27.31|27.47|27.31|27.5|27.34|27.45|27.29|5
1652832900000|2022-05-18 00:15:00|27.5|27.34|27.5|27.34|27.5|27.34|27.45|27.29|4
1652833200000|2022-05-18 00:20:00|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|69
1652833500000|2022-05-18 00:25:00|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|2
1652833800000|2022-05-18 00:30:00|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|23
1652834100000|2022-05-18 00:35:00|27.55|27.39|27.62|27.46|27.65|27.49|27.55|27.39|20
1652834400000|2022-05-18 00:40:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|1
1652834700000|2022-05-18 00:45:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|7
1652835300000|2022-05-18 00:55:00|27.62|27.46|27.6|27.44|27.65|27.49|27.6|27.44|0
1652835600000|2022-05-18 01:00:00|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652835900000|2022-05-18 01:05:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652836200000|2022-05-18 01:10:00|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|8
1652836500000|2022-05-18 01:15:00|27.65|27.49|27.65|27.49|27.65|27.49|27.6|27.44|7
1652837100000|2022-05-18 01:25:00|||||||||1
1652837400000|2022-05-18 01:30:00|27.7|27.54|27.7|27.54|27.75|27.59|27.65|27.49|47
1652837700000|2022-05-18 01:35:00|27.72|27.56|27.7|27.54|27.75|27.59|27.7|27.54|1
1652838000000|2022-05-18 01:40:00|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|1
1652838600000|2022-05-18 01:50:00|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|11
1652838900000|2022-05-18 01:55:00|27.7|27.54|27.7|27.54|27.75|27.59|27.7|27.54|2
1652839200000|2022-05-18 02:00:00|27.72|27.56|27.72|27.56|27.75|27.59|27.7|27.54|4
1652839500000|2022-05-18 02:05:00|27.75|27.59|27.75|27.59|27.75|27.59|27.72|27.56|2
1652839800000|2022-05-18 02:10:00|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|2
1652840100000|2022-05-18 02:15:00|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|4
1652840400000|2022-05-18 02:20:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|0
1652841600000|2022-05-18 02:40:00|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|18
1652842500000|2022-05-18 02:55:00|27.73|27.57|27.75|27.59|27.75|27.59|27.7|27.54|17
1652842800000|2022-05-18 03:00:00|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|17
1652843100000|2022-05-18 03:05:00|27.73|27.57|27.75|27.59|27.75|27.59|27.7|27.54|0
1652844000000|2022-05-18 03:20:00|27.8|27.64|27.85|27.69|27.85|27.69|27.75|27.59|109
1652844300000|2022-05-18 03:25:00|||||||||1
1652844600000|2022-05-18 03:30:00|||||||||1
1652844900000|2022-05-18 03:35:00|27.9|27.74|27.92|27.76|27.95|27.79|27.9|27.74|120
1652845200000|2022-05-18 03:40:00|27.9|27.74|27.9|27.74|27.95|27.79|27.9|27.74|5
1652845500000|2022-05-18 03:45:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|10
1652846100000|2022-05-18 03:55:00|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|13
1652846400000|2022-05-18 04:00:00|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|97
1652846700000|2022-05-18 04:05:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|14
1652847600000|2022-05-18 04:20:00|27.8|27.64|27.8|27.64|27.83|27.67|27.75|27.59|117
1652847900000|2022-05-18 04:25:00|||||||||6
1652848200000|2022-05-18 04:30:00|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|10
1652848500000|2022-05-18 04:35:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|13
1652848800000|2022-05-18 04:40:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|0
1652849100000|2022-05-18 04:45:00|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|2
1652849400000|2022-05-18 04:50:00|27.8|27.64|27.83|27.67|27.85|27.69|27.8|27.64|7
1652849700000|2022-05-18 04:55:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|6
1652850000000|2022-05-18 05:00:00|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|11
1652850300000|2022-05-18 05:05:00|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|47
1652850600000|2022-05-18 05:10:00|27.78|27.62|27.8|27.64|27.8|27.64|27.75|27.59|8
1652851200000|2022-05-18 05:20:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|19
1652851500000|2022-05-18 05:25:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|5
1652851800000|2022-05-18 05:30:00|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|22
1652852100000|2022-05-18 05:35:00|||||||||6
1652852400000|2022-05-18 05:40:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|34
1652852700000|2022-05-18 05:45:00|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|58
1652853000000|2022-05-18 05:50:00|27.78|27.62|27.75|27.59|27.78|27.62|27.71|27.55|13
1652853300000|2022-05-18 05:55:00|27.73|27.57|27.71|27.55|27.75|27.59|27.71|27.55|59
1652853600000|2022-05-18 06:00:00|27.75|27.59|27.66|27.5|27.75|27.59|27.66|27.5|86
1652853900000|2022-05-18 06:05:00|27.68|27.52|27.7|27.54|27.71|27.55|27.68|27.52|14
1652854200000|2022-05-18 06:10:00|27.73|27.57|27.75|27.59|27.75|27.59|27.71|27.55|6
1652854500000|2022-05-18 06:15:00|27.73|27.57|27.71|27.55|27.75|27.59|27.71|27.55|8
1652854800000|2022-05-18 06:20:00|27.75|27.59|27.75|27.59|27.75|27.59|27.71|27.55|14
1652855100000|2022-05-18 06:25:00|27.71|27.55|27.75|27.59|27.75|27.59|27.71|27.55|21
1652855400000|2022-05-18 06:30:00|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|11
1652855700000|2022-05-18 06:35:00|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|4
1652856000000|2022-05-18 06:40:00|27.76|27.6|27.76|27.6|27.76|27.6|27.71|27.55|47
1652856300000|2022-05-18 06:45:00|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|21
1652856900000|2022-05-18 06:55:00|27.8|27.64|27.76|27.6|27.81|27.65|27.76|27.6|17
1652857200000|2022-05-18 07:00:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|18
1652857500000|2022-05-18 07:05:00|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|35
1652857800000|2022-05-18 07:10:00|27.81|27.65|27.86|27.7|27.88|27.72|27.76|27.6|46
1652858100000|2022-05-18 07:15:00|27.88|27.72|27.91|27.75|27.93|27.77|27.86|27.7|114
1652858400000|2022-05-18 07:20:00|27.9|27.74|27.86|27.7|27.9|27.74|27.81|27.65|30
1652858700000|2022-05-18 07:25:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|21
1652859000000|2022-05-18 07:30:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|52
1652859300000|2022-05-18 07:35:00|27.76|27.6|27.81|27.65|27.86|27.7|27.76|27.6|62
1652859600000|2022-05-18 07:40:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|30
1652859900000|2022-05-18 07:45:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|45
1652860200000|2022-05-18 07:50:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|22
1652860500000|2022-05-18 07:55:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|69
1652860800000|2022-05-18 08:00:00|27.83|27.67|27.76|27.6|27.86|27.7|27.76|27.6|3
1652861100000|2022-05-18 08:05:00|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|63
1652861400000|2022-05-18 08:10:00|||||||||1
1652861700000|2022-05-18 08:15:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|6
1652862000000|2022-05-18 08:20:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|52
1652862300000|2022-05-18 08:25:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|26
1652862600000|2022-05-18 08:30:00|27.78|27.62|27.86|27.7|27.86|27.7|27.78|27.62|23
1652862900000|2022-05-18 08:35:00|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|24
1652863200000|2022-05-18 08:40:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|21
1652863500000|2022-05-18 08:45:00|||||||||5
1652863800000|2022-05-18 08:50:00|||||||||7
1652864100000|2022-05-18 08:55:00|||||||||2
1652864400000|2022-05-18 09:00:00|27.76|27.6|27.81|27.65|27.81|27.65|27.76|27.6|30
1652864700000|2022-05-18 09:05:00|||||||||9
1652865000000|2022-05-18 09:10:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|28
1652865600000|2022-05-18 09:20:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|31
1652865900000|2022-05-18 09:25:00|||||||||7
1652866200000|2022-05-18 09:30:00|27.86|27.7|27.71|27.55|27.86|27.7|27.71|27.55|183
1652866500000|2022-05-18 09:35:00|||||||||122
1652866800000|2022-05-18 09:40:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|69
1652867100000|2022-05-18 09:45:00|||||||||19
1652867400000|2022-05-18 09:50:00|||||||||6
1652867700000|2022-05-18 09:55:00|27.66|27.5|27.61|27.45|27.68|27.52|27.61|27.45|66
1652868000000|2022-05-18 10:00:00|27.59|27.43|27.61|27.45|27.61|27.45|27.56|27.4|48
1652868300000|2022-05-18 10:05:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|69
1652868600000|2022-05-18 10:10:00|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|28
1652868900000|2022-05-18 10:15:00|27.71|27.55|27.71|27.55|27.71|27.55|27.68|27.52|45
1652869200000|2022-05-18 10:20:00|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|15
1652869500000|2022-05-18 10:25:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|148
1652869800000|2022-05-18 10:30:00|27.73|27.57|27.81|27.65|27.81|27.65|27.73|27.57|36
1652870100000|2022-05-18 10:35:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|15
1652870400000|2022-05-18 10:40:00|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|43
1652870700000|2022-05-18 10:45:00|||||||||6
1652871000000|2022-05-18 10:50:00|||||||||9
1652871300000|2022-05-18 10:55:00|||||||||18
1652871600000|2022-05-18 11:00:00|27.84|27.68|27.86|27.7|27.91|27.75|27.81|27.65|32
1652871900000|2022-05-18 11:05:00|27.88|27.72|27.96|27.8|27.96|27.8|27.88|27.72|49
1652872200000|2022-05-18 11:10:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|53
1652872500000|2022-05-18 11:15:00|||||||||23
1652872800000|2022-05-18 11:20:00|27.98|27.82|28.03|27.87|28.06|27.9|27.96|27.8|106
1652873100000|2022-05-18 11:25:00|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|54
1652873400000|2022-05-18 11:30:00|28.03|27.87|28.01|27.85|28.06|27.9|28.01|27.85|74
1652873700000|2022-05-18 11:35:00|28.03|27.87|28.06|27.9|28.06|27.9|28.01|27.85|121
1652874000000|2022-05-18 11:40:00|28.03|27.87|28.06|27.9|28.06|27.9|28.01|27.85|93
1652874300000|2022-05-18 11:45:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|30
1652874600000|2022-05-18 11:50:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|35
1652874900000|2022-05-18 11:55:00|||||||||70
1652875200000|2022-05-18 12:00:00|27.99|27.83|27.96|27.8|28.01|27.85|27.96|27.8|64
1652875500000|2022-05-18 12:05:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|23
1652875800000|2022-05-18 12:10:00|27.86|27.7|27.91|27.75|27.91|27.75|27.86|27.7|115
1652876100000|2022-05-18 12:15:00|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|41
1652876400000|2022-05-18 12:20:00|27.91|27.75|27.91|27.75|27.91|27.75|27.86|27.7|71
1652876700000|2022-05-18 12:25:00|27.89|27.73|27.81|27.65|27.91|27.75|27.81|27.65|79
1652877000000|2022-05-18 12:30:00|27.84|27.68|27.91|27.75|27.91|27.75|27.84|27.68|42
1652877300000|2022-05-18 12:35:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|185
1652877600000|2022-05-18 12:40:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|146
1652877900000|2022-05-18 12:45:00|27.86|27.7|27.91|27.75|27.91|27.75|27.86|27.7|101
1652878200000|2022-05-18 12:50:00|27.96|27.8|27.96|27.8|27.96|27.8|27.91|27.75|87
1652878500000|2022-05-18 12:55:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|62
1652878800000|2022-05-18 13:00:00|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|125
1652879100000|2022-05-18 13:05:00|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|254
1652879400000|2022-05-18 13:10:00|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|115
1652879700000|2022-05-18 13:15:00|28.11|27.95|28.21|28.05|28.21|28.05|28.11|27.95|180
1652880000000|2022-05-18 13:20:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|135
1652880300000|2022-05-18 13:25:00|28.21|28.05|28.11|27.95|28.26|28.1|28.11|27.95|227
1652880600000|2022-05-18 13:30:00|28.13|27.97|28.06|27.9|28.26|28.1|28.06|27.9|1183
1652880900000|2022-05-18 13:35:00|28.09|27.93|28.21|28.05|28.26|28.1|27.96|27.8|870
1652881200000|2022-05-18 13:40:00|28.26|28.1|28.26|28.1|28.36|28.2|28.16|28|758
1652881500000|2022-05-18 13:45:00|28.28|28.12|28.21|28.05|28.28|28.12|28.16|28|765
1652881800000|2022-05-18 13:50:00|28.23|28.07|28.16|28|28.3|28.14|28.06|27.9|996
1652882100000|2022-05-18 13:55:00|28.13|27.97|28.45|28.29|28.45|28.29|28.11|27.95|498
1652882400000|2022-05-18 14:00:00|28.43|28.27|28.3|28.14|28.43|28.27|28.25|28.09|458
1652882700000|2022-05-18 14:05:00|28.28|28.12|28.31|28.15|28.31|28.15|28.18|28.02|345
1652883000000|2022-05-18 14:10:00|28.26|28.1|28.11|27.95|28.31|28.15|28.11|27.95|487
1652883300000|2022-05-18 14:15:00|28.06|27.9|28.21|28.05|28.21|28.05|28.06|27.9|645
1652883600000|2022-05-18 14:20:00|28.26|28.1|28.21|28.05|28.3|28.14|28.16|28|463
1652883900000|2022-05-18 14:25:00|28.26|28.1|28.31|28.15|28.31|28.15|28.16|28|357
1652884200000|2022-05-18 14:30:00|28.36|28.2|28.3|28.14|28.36|28.2|28.21|28.05|311
1652884500000|2022-05-18 14:35:00|28.28|28.12|28.36|28.2|28.41|28.25|28.28|28.12|371
1652884800000|2022-05-18 14:40:00|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|358
1652885100000|2022-05-18 14:45:00|28.36|28.2|28.26|28.1|28.4|28.24|28.26|28.1|331
1652885400000|2022-05-18 14:50:00|28.3|28.14|28.25|28.09|28.3|28.14|28.21|28.05|195
1652885700000|2022-05-18 14:55:00|28.26|28.1|28.16|28|28.26|28.1|28.16|28|222
1652886000000|2022-05-18 15:00:00|28.18|28.02|28.26|28.1|28.26|28.1|28.16|28|175
1652886300000|2022-05-18 15:05:00|28.25|28.09|28.41|28.25|28.43|28.27|28.21|28.05|547
1652886600000|2022-05-18 15:10:00|28.43|28.27|28.55|28.39|28.6|28.44|28.43|28.27|701
1652886900000|2022-05-18 15:15:00|28.58|28.42|28.7|28.54|28.7|28.54|28.55|28.39|743
1652887200000|2022-05-18 15:20:00|28.75|28.59|28.95|28.79|28.95|28.79|28.7|28.54|652
1652887500000|2022-05-18 15:25:00|28.9|28.74|29.1|28.94|29.1|28.94|28.9|28.74|552
1652887800000|2022-05-18 15:30:00|29.14|28.98|29.15|28.99|29.2|29.04|29.1|28.94|504
1652888100000|2022-05-18 15:35:00|29.19|29.03|29.15|28.99|29.24|29.08|29.05|28.89|988
1652888400000|2022-05-18 15:40:00|29.17|29.01|29|28.84|29.19|29.03|29|28.84|480
1652888700000|2022-05-18 15:45:00|29.05|28.89|29.19|29.03|29.2|29.04|29|28.84|359
1652889000000|2022-05-18 15:50:00|29.2|29.04|29.39|29.23|29.39|29.23|29.15|28.99|484
1652889300000|2022-05-18 15:55:00|29.4|29.24|29.35|29.19|29.44|29.28|29.25|29.09|375
1652889600000|2022-05-18 16:00:00|29.37|29.21|29.35|29.19|29.44|29.28|29.35|29.19|373
1652889900000|2022-05-18 16:05:00|29.37|29.21|29.49|29.33|29.54|29.38|29.37|29.21|486
1652890200000|2022-05-18 16:10:00|29.52|29.36|29.45|29.29|29.59|29.43|29.45|29.29|519
1652890500000|2022-05-18 16:15:00|29.47|29.31|29.39|29.23|29.47|29.31|29.34|29.18|460
1652890800000|2022-05-18 16:20:00|29.35|29.19|29.59|29.43|29.64|29.48|29.35|29.19|617
1652891100000|2022-05-18 16:25:00|29.54|29.38|29.59|29.43|29.64|29.48|29.54|29.38|533
1652891400000|2022-05-18 16:30:00|29.64|29.48|29.54|29.38|29.64|29.48|29.49|29.33|536
1652891700000|2022-05-18 16:35:00|29.49|29.33|29.49|29.33|29.59|29.43|29.44|29.28|309
1652892000000|2022-05-18 16:40:00|29.52|29.36|29.59|29.43|29.59|29.43|29.49|29.33|328
1652892300000|2022-05-18 16:45:00|29.61|29.45|29.39|29.23|29.69|29.53|29.35|29.19|788
1652892600000|2022-05-18 16:50:00|29.35|29.19|29.1|28.94|29.4|29.24|29.1|28.94|617
1652892900000|2022-05-18 16:55:00|29.13|28.97|29.1|28.94|29.2|29.04|29.1|28.94|222
1652893200000|2022-05-18 17:00:00|29.13|28.97|29.3|29.14|29.3|29.14|29.1|28.94|229
1652893500000|2022-05-18 17:05:00|29.34|29.18|29.54|29.38|29.59|29.43|29.34|29.18|396
1652893800000|2022-05-18 17:10:00|29.5|29.34|29.59|29.43|29.64|29.48|29.5|29.34|318
1652894100000|2022-05-18 17:15:00|29.64|29.48|29.69|29.53|29.69|29.53|29.59|29.43|288
1652894400000|2022-05-18 17:20:00|29.64|29.48|29.59|29.43|29.67|29.51|29.54|29.38|250
1652894700000|2022-05-18 17:25:00|29.64|29.48|29.64|29.48|29.69|29.53|29.59|29.43|253
1652895000000|2022-05-18 17:30:00|29.69|29.53|29.59|29.43|29.69|29.53|29.59|29.43|259
1652895300000|2022-05-18 17:35:00|29.6|29.44|29.55|29.39|29.64|29.48|29.54|29.38|520
1652895600000|2022-05-18 17:40:00|29.59|29.43|29.79|29.63|29.79|29.63|29.57|29.41|258
1652895900000|2022-05-18 17:45:00|29.77|29.61|29.94|29.78|29.94|29.78|29.74|29.58|295
1652896200000|2022-05-18 17:50:00|29.91|29.75|30.03|29.87|30.08|29.92|29.89|29.73|605
1652896500000|2022-05-18 17:55:00|29.99|29.83|29.99|29.83|30.08|29.92|29.99|29.83|404
1652896800000|2022-05-18 18:00:00|30.03|29.87|30.04|29.88|30.08|29.92|29.99|29.83|520
1652897100000|2022-05-18 18:05:00|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|365
1652897400000|2022-05-18 18:10:00|29.94|29.78|30.18|30.02|30.23|30.07|29.94|29.78|600
1652897700000|2022-05-18 18:15:00|30.21|30.05|30.13|29.97|30.28|30.12|30.08|29.92|553
1652898000000|2022-05-18 18:20:00|30.18|30.02|30.13|29.97|30.23|30.07|30.08|29.92|491
1652898300000|2022-05-18 18:25:00|30.11|29.95|30.08|29.92|30.13|29.97|30.04|29.88|670
1652898600000|2022-05-18 18:30:00|30.09|29.93|30.19|30.03|30.23|30.07|30.04|29.88|497
1652898900000|2022-05-18 18:35:00|30.21|30.05|30.38|30.22|30.43|30.27|30.18|30.02|847
1652899200000|2022-05-18 18:40:00|30.35|30.19|30.53|30.37|30.58|30.42|30.28|30.12|878
1652899500000|2022-05-18 18:45:00|30.5|30.34|30.53|30.37|30.68|30.52|30.48|30.32|798
1652899800000|2022-05-18 18:50:00|30.5|30.34|30.68|30.52|30.68|30.52|30.43|30.27|758
1652900100000|2022-05-18 18:55:00|30.65|30.49|30.83|30.67|30.87|30.71|30.58|30.42|677
1652900400000|2022-05-18 19:00:00|30.87|30.71|30.97|30.81|31.02|30.86|30.78|30.62|972
1652900700000|2022-05-18 19:05:00|30.99|30.83|30.97|30.81|31.07|30.91|30.87|30.71|1158
1652901000000|2022-05-18 19:10:00|30.99|30.83|31.02|30.86|31.02|30.86|30.92|30.76|1231
1652901300000|2022-05-18 19:15:00|30.99|30.83|31.02|30.86|31.07|30.91|30.92|30.76|708
1652901600000|2022-05-18 19:20:00|30.97|30.81|31.26|31.1|31.26|31.1|30.97|30.81|886
1652901900000|2022-05-18 19:25:00|31.22|31.06|31.46|31.3|31.51|31.35|31.21|31.05|1217
1652902200000|2022-05-18 19:30:00|31.48|31.32|31.55|31.39|31.55|31.39|31.41|31.25|757
1652902500000|2022-05-18 19:35:00|31.53|31.37|31.01|30.85|31.55|31.39|30.96|30.8|1436
1652902800000|2022-05-18 19:40:00|30.99|30.83|31.31|31.15|31.31|31.15|30.91|30.75|1487
1652903100000|2022-05-18 19:45:00|31.26|31.1|31.26|31.1|31.31|31.15|31.06|30.9|1021
1652903400000|2022-05-18 19:50:00|31.21|31.05|31.5|31.34|31.5|31.34|30.96|30.8|1416
1652903700000|2022-05-18 19:55:00|31.45|31.29|31.5|31.34|31.64|31.48|31.11|30.95|3916
1652904000000|2022-05-18 20:00:00|31.45|31.29|31.5|31.34|31.5|31.34|31.3|31.14|2158
1652904300000|2022-05-18 20:05:00|31.55|31.39|31.69|31.53|31.79|31.63|31.55|31.39|1700
1652904600000|2022-05-18 20:10:00|31.65|31.49|31.74|31.58|31.79|31.63|31.65|31.49|2305
1652905800000|2022-05-18 20:30:00|31.77|31.61|31.7|31.54|31.77|31.61|31.7|31.54|156
1652906100000|2022-05-18 20:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|110
1652906400000|2022-05-18 20:40:00|31.7|31.54|31.7|31.54|31.72|31.56|31.69|31.53|10
1652906700000|2022-05-18 20:45:00|31.69|31.53|31.69|31.53|31.7|31.54|31.67|31.51|74
1652907000000|2022-05-18 20:50:00|31.67|31.51|31.6|31.44|31.69|31.53|31.6|31.44|259
1652907300000|2022-05-18 20:55:00|31.62|31.46|31.65|31.49|31.69|31.53|31.62|31.46|141
1652911200000|2022-05-18 22:00:00|31.64|31.48|31.64|31.48|31.65|31.49|31.6|31.44|83
1652911500000|2022-05-18 22:05:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|12
1652911800000|2022-05-18 22:10:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|48
1652912100000|2022-05-18 22:15:00|31.74|31.58|31.69|31.53|31.74|31.58|31.64|31.48|52
1652912400000|2022-05-18 22:20:00|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|16
1652912700000|2022-05-18 22:25:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|18
1652913000000|2022-05-18 22:30:00|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|11
1652913300000|2022-05-18 22:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|22
1652914200000|2022-05-18 22:50:00|||||||||47
1652914500000|2022-05-18 22:55:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|47
1652914800000|2022-05-18 23:00:00|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|25
1652915100000|2022-05-18 23:05:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|49
1652915400000|2022-05-18 23:10:00|31.89|31.73|31.89|31.73|31.89|31.73|31.84|31.68|17
1652915700000|2022-05-18 23:15:00|||||||||24
1652916000000|2022-05-18 23:20:00|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|19
1652916300000|2022-05-18 23:25:00|||||||||23
1652916600000|2022-05-18 23:30:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|25
1652916900000|2022-05-18 23:35:00|31.94|31.78|32.08|31.92|32.08|31.92|31.94|31.78|130
1652917200000|2022-05-18 23:40:00|32.09|31.93|32.08|31.92|32.13|31.97|32.04|31.88|87
1652917500000|2022-05-18 23:45:00|32.09|31.93|32.13|31.97|32.13|31.97|32.08|31.92|50
1652917800000|2022-05-18 23:50:00|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|45
1652918100000|2022-05-18 23:55:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|47
1652918400000|2022-05-19 00:00:00|32.23|32.07|32.18|32.02|32.28|32.12|32.13|31.97|144
1652918700000|2022-05-19 00:05:00|32.23|32.07|32.13|31.97|32.23|32.07|32.08|31.92|83
1652919000000|2022-05-19 00:10:00|32.09|31.93|32.18|32.02|32.23|32.07|32.09|31.93|105
1652919300000|2022-05-19 00:15:00|32.13|31.97|32.23|32.07|32.23|32.07|32.13|31.97|81
1652919600000|2022-05-19 00:20:00|32.28|32.12|32.18|32.02|32.28|32.12|32.18|32.02|127
1652919900000|2022-05-19 00:25:00|32.13|31.97|32.18|32.02|32.23|32.07|32.13|31.97|78
1652920200000|2022-05-19 00:30:00|32.23|32.07|32.08|31.92|32.23|32.07|32.08|31.92|39
1652920500000|2022-05-19 00:35:00|32.13|31.97|32.08|31.92|32.13|31.97|32.04|31.88|94
1652920800000|2022-05-19 00:40:00|32.04|31.88|32.08|31.92|32.13|31.97|32.04|31.88|40
1652921100000|2022-05-19 00:45:00|32.11|31.95|32.13|31.97|32.13|31.97|32.08|31.92|5
1652921400000|2022-05-19 00:50:00|32.16|32|32.13|31.97|32.16|32|32.08|31.92|10
1652921700000|2022-05-19 00:55:00|32.16|32|32.13|31.97|32.16|32|32.13|31.97|7
1652922000000|2022-05-19 01:00:00|32.08|31.92|32.08|31.92|32.13|31.97|32.08|31.92|24
1652922300000|2022-05-19 01:05:00|32.11|31.95|32.08|31.92|32.13|31.97|32.08|31.92|9
1652922600000|2022-05-19 01:10:00|32.04|31.88|32.03|31.87|32.08|31.92|31.99|31.83|57
1652922900000|2022-05-19 01:15:00|32.06|31.9|32.03|31.87|32.08|31.92|32.03|31.87|10
1652923200000|2022-05-19 01:20:00|32.06|31.9|32.13|31.97|32.18|32.02|32.06|31.9|17
1652923500000|2022-05-19 01:25:00|32.18|32.02|32.13|31.97|32.18|32.02|32.11|31.95|11
1652923800000|2022-05-19 01:30:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|29
1652924100000|2022-05-19 01:35:00|32.23|32.07|32.23|32.07|32.23|32.07|32.18|32.02|35
1652924400000|2022-05-19 01:40:00|32.21|32.05|32.18|32.02|32.28|32.12|32.18|32.02|38
1652924700000|2022-05-19 01:45:00|32.16|32|32.13|31.97|32.18|32.02|32.13|31.97|34
1652925000000|2022-05-19 01:50:00|32.11|31.95|32.13|31.97|32.16|32|32.08|31.92|7
1652925300000|2022-05-19 01:55:00|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|10
1652925600000|2022-05-19 02:00:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|28
1652925900000|2022-05-19 02:05:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|94
1652926200000|2022-05-19 02:10:00|32.2|32.04|32.22|32.06|32.23|32.07|32.18|32.02|41
1652926500000|2022-05-19 02:15:00|32.23|32.07|32.22|32.06|32.23|32.07|32.2|32.04|3
1652926800000|2022-05-19 02:20:00|32.23|32.07|32.2|32.04|32.23|32.07|32.18|32.02|4
1652927100000|2022-05-19 02:25:00|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|0
1652927400000|2022-05-19 02:30:00|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|74
1652927700000|2022-05-19 02:35:00|32.15|31.99|32.13|31.97|32.18|32.02|32.08|31.92|17
1652928000000|2022-05-19 02:40:00|32.08|31.92|31.98|31.82|32.13|31.97|31.98|31.82|46
1652928300000|2022-05-19 02:45:00|31.94|31.78|31.93|31.77|31.96|31.8|31.89|31.73|17
1652928600000|2022-05-19 02:50:00|||||||||12
1652928900000|2022-05-19 02:55:00|31.91|31.75|31.84|31.68|31.93|31.77|31.84|31.68|16
1652929200000|2022-05-19 03:00:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|11
1652929500000|2022-05-19 03:05:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|7
1652929800000|2022-05-19 03:10:00|31.81|31.65|31.83|31.67|31.84|31.68|31.79|31.63|8
1652930100000|2022-05-19 03:15:00|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|5
1652930400000|2022-05-19 03:20:00|31.83|31.67|31.69|31.53|31.84|31.68|31.64|31.48|14
1652930700000|2022-05-19 03:25:00|31.66|31.5|31.69|31.53|31.69|31.53|31.59|31.43|43
1652931000000|2022-05-19 03:30:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|18
1652931300000|2022-05-19 03:35:00|31.71|31.55|31.64|31.48|31.71|31.55|31.61|31.45|19
1652931600000|2022-05-19 03:40:00|31.62|31.46|31.64|31.48|31.64|31.48|31.54|31.38|20
1652931900000|2022-05-19 03:45:00|31.61|31.45|31.57|31.41|31.64|31.48|31.54|31.38|15
1652932200000|2022-05-19 03:50:00|31.54|31.38|31.59|31.43|31.64|31.48|31.54|31.38|20
1652932500000|2022-05-19 03:55:00|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|10
1652932800000|2022-05-19 04:00:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|3
1652933100000|2022-05-19 04:05:00|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|11
1652933400000|2022-05-19 04:10:00|||||||||2
1652933700000|2022-05-19 04:15:00|31.59|31.43|31.59|31.43|31.62|31.46|31.59|31.43|2
1652934000000|2022-05-19 04:20:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|4
1652934300000|2022-05-19 04:25:00|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|5
1652934600000|2022-05-19 04:30:00|31.62|31.46|31.64|31.48|31.69|31.53|31.62|31.46|27
1652934900000|2022-05-19 04:35:00|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|1
1652935200000|2022-05-19 04:40:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|4
1652935500000|2022-05-19 04:45:00|31.59|31.43|31.54|31.38|31.59|31.43|31.49|31.33|64
1652935800000|2022-05-19 04:50:00|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|5
1652936100000|2022-05-19 04:55:00|||||||||2
1652936400000|2022-05-19 05:00:00|31.49|31.33|31.59|31.43|31.59|31.43|31.49|31.33|20
1652936700000|2022-05-19 05:05:00|31.54|31.38|31.59|31.43|31.61|31.45|31.54|31.38|9
1652937000000|2022-05-19 05:10:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|17
1652937300000|2022-05-19 05:15:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|24
1652937600000|2022-05-19 05:20:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|8
1652937900000|2022-05-19 05:25:00|31.61|31.45|31.64|31.48|31.66|31.5|31.61|31.45|1
1652938200000|2022-05-19 05:30:00|31.66|31.5|31.74|31.58|31.74|31.58|31.64|31.48|11
1652938500000|2022-05-19 05:35:00|31.76|31.6|31.86|31.7|31.88|31.72|31.74|31.58|17
1652938800000|2022-05-19 05:40:00|31.88|31.72|31.79|31.63|31.88|31.72|31.79|31.63|17
1652939100000|2022-05-19 05:45:00|31.76|31.6|31.83|31.67|31.84|31.68|31.74|31.58|12
1652939400000|2022-05-19 05:50:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|30
1652939700000|2022-05-19 05:55:00|31.78|31.62|31.83|31.67|31.83|31.67|31.74|31.58|22
1652940000000|2022-05-19 06:00:00|31.79|31.63|31.93|31.77|31.93|31.77|31.79|31.63|62
1652940300000|2022-05-19 06:05:00|31.91|31.75|31.78|31.62|31.93|31.77|31.78|31.62|22
1652940600000|2022-05-19 06:10:00|31.76|31.6|31.78|31.62|31.83|31.67|31.73|31.57|114
1652940900000|2022-05-19 06:15:00|31.73|31.57|31.78|31.62|31.83|31.67|31.69|31.53|70
1652941200000|2022-05-19 06:20:00|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|18
1652941500000|2022-05-19 06:25:00|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|41
1652941800000|2022-05-19 06:30:00|31.81|31.65|31.69|31.53|31.83|31.67|31.64|31.48|161
1652942100000|2022-05-19 06:35:00|31.68|31.52|31.66|31.5|31.69|31.53|31.64|31.48|26
1652942400000|2022-05-19 06:40:00|31.64|31.48|31.78|31.62|31.78|31.62|31.64|31.48|36
1652942700000|2022-05-19 06:45:00|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|13
1652943000000|2022-05-19 06:50:00|31.83|31.67|31.81|31.65|31.83|31.67|31.78|31.62|13
1652943300000|2022-05-19 06:55:00|31.78|31.62|31.78|31.62|31.83|31.67|31.78|31.62|3
1652943600000|2022-05-19 07:00:00|31.81|31.65|31.93|31.77|31.98|31.82|31.78|31.62|52
1652943900000|2022-05-19 07:05:00|31.88|31.72|31.78|31.62|31.93|31.77|31.73|31.57|111
1652944200000|2022-05-19 07:10:00|31.81|31.65|31.93|31.77|31.98|31.82|31.78|31.62|168
1652944500000|2022-05-19 07:15:00|31.96|31.8|31.98|31.82|32.03|31.87|31.88|31.72|99
1652944800000|2022-05-19 07:20:00|32.01|31.85|32.2|32.04|32.23|32.07|31.98|31.82|122
1652945100000|2022-05-19 07:25:00|32.18|32.02|32.28|32.12|32.28|32.12|32.18|32.02|72
1652945400000|2022-05-19 07:30:00|32.32|32.16|32.47|32.31|32.52|32.36|32.32|32.16|311
1652945700000|2022-05-19 07:35:00|32.49|32.33|32.66|32.5|32.67|32.51|32.47|32.31|155
1652946000000|2022-05-19 07:40:00|32.64|32.48|32.47|32.31|32.67|32.51|32.42|32.26|219
1652946300000|2022-05-19 07:45:00|32.44|32.28|32.33|32.17|32.44|32.28|32.28|32.12|165
1652946600000|2022-05-19 07:50:00|32.37|32.21|32.33|32.17|32.42|32.26|32.32|32.16|48
1652946900000|2022-05-19 07:55:00|32.35|32.19|32.13|31.97|32.37|32.21|32.13|31.97|95
1652947200000|2022-05-19 08:00:00|32.18|32.02|32.35|32.19|32.37|32.21|32.15|31.99|72
1652947500000|2022-05-19 08:05:00|32.37|32.21|32.28|32.12|32.42|32.26|32.28|32.12|67
1652947800000|2022-05-19 08:10:00|32.27|32.11|32.23|32.07|32.33|32.17|32.23|32.07|126
1652948100000|2022-05-19 08:15:00|32.25|32.09|32.37|32.21|32.38|32.22|32.23|32.07|56
1652948400000|2022-05-19 08:20:00|32.33|32.17|32.33|32.17|32.38|32.22|32.33|32.17|73
1652948700000|2022-05-19 08:25:00|32.3|32.14|32.43|32.27|32.47|32.31|32.28|32.12|139
1652949000000|2022-05-19 08:30:00|32.38|32.22|32.48|32.32|32.53|32.37|32.38|32.22|218
1652949300000|2022-05-19 08:35:00|32.5|32.34|32.43|32.27|32.53|32.37|32.43|32.27|241
1652949600000|2022-05-19 08:40:00|32.48|32.32|32.53|32.37|32.55|32.39|32.43|32.27|157
1652949900000|2022-05-19 08:45:00|32.5|32.34|32.53|32.37|32.53|32.37|32.43|32.27|46
1652950200000|2022-05-19 08:50:00|32.5|32.34|32.43|32.27|32.5|32.34|32.38|32.22|113
1652950500000|2022-05-19 08:55:00|32.41|32.25|32.67|32.51|32.67|32.51|32.41|32.25|215
1652950800000|2022-05-19 09:00:00|32.68|32.52|32.68|32.52|32.73|32.57|32.65|32.49|140
1652951100000|2022-05-19 09:05:00|32.72|32.56|32.63|32.47|32.72|32.56|32.58|32.42|96
1652951400000|2022-05-19 09:10:00|32.6|32.44|32.77|32.61|32.77|32.61|32.6|32.44|36
1652951700000|2022-05-19 09:15:00|32.75|32.59|32.78|32.62|32.78|32.62|32.72|32.56|40
1652952000000|2022-05-19 09:20:00|32.8|32.64|32.78|32.62|32.82|32.66|32.73|32.57|126
1652952300000|2022-05-19 09:25:00|32.8|32.64|32.78|32.62|32.82|32.66|32.73|32.57|80
1652952600000|2022-05-19 09:30:00|32.8|32.64|32.77|32.61|32.83|32.67|32.77|32.61|71
1652952900000|2022-05-19 09:35:00|32.78|32.62|32.92|32.76|32.92|32.76|32.77|32.61|149
1652953200000|2022-05-19 09:40:00|32.95|32.79|32.92|32.76|32.97|32.81|32.9|32.74|59
1652953500000|2022-05-19 09:45:00|32.87|32.71|32.78|32.62|32.92|32.76|32.75|32.59|168
1652953800000|2022-05-19 09:50:00|32.77|32.61|32.73|32.57|32.82|32.66|32.72|32.56|51
1652954100000|2022-05-19 09:55:00|32.77|32.61|32.77|32.61|32.82|32.66|32.75|32.59|40
1652954400000|2022-05-19 10:00:00|32.82|32.66|32.72|32.56|32.82|32.66|32.67|32.51|33
1652954700000|2022-05-19 10:05:00|32.7|32.54|32.63|32.47|32.72|32.56|32.58|32.42|47
1652955000000|2022-05-19 10:10:00|32.6|32.44|32.58|32.42|32.63|32.47|32.53|32.37|86
1652955300000|2022-05-19 10:15:00|32.53|32.37|32.58|32.42|32.63|32.47|32.53|32.37|111
1652955600000|2022-05-19 10:20:00|32.55|32.39|32.53|32.37|32.58|32.42|32.53|32.37|77
1652955900000|2022-05-19 10:25:00|32.48|32.32|32.48|32.32|32.53|32.37|32.48|32.32|69
1652956200000|2022-05-19 10:30:00|32.51|32.35|32.58|32.42|32.62|32.46|32.48|32.32|138
1652956500000|2022-05-19 10:35:00|32.57|32.41|32.43|32.27|32.58|32.42|32.43|32.27|59
1652956800000|2022-05-19 10:40:00|32.46|32.3|32.34|32.18|32.48|32.32|32.34|32.18|72
1652957100000|2022-05-19 10:45:00|32.29|32.13|32.14|31.98|32.31|32.15|32.12|31.96|215
1652957400000|2022-05-19 10:50:00|32.12|31.96|32.14|31.98|32.29|32.13|32.12|31.96|74
1652957700000|2022-05-19 10:55:00|32.15|31.99|32.05|31.89|32.19|32.03|32.05|31.89|139
1652958000000|2022-05-19 11:00:00|32.1|31.94|32.1|31.94|32.15|31.99|32.02|31.86|125
1652958300000|2022-05-19 11:05:00|32.12|31.96|32.19|32.03|32.24|32.08|32.1|31.94|97
1652958600000|2022-05-19 11:10:00|32.22|32.06|32.19|32.03|32.29|32.13|32.19|32.03|44
1652958900000|2022-05-19 11:15:00|32.17|32.01|32.19|32.03|32.24|32.08|32.14|31.98|27
1652959200000|2022-05-19 11:20:00|32.15|31.99|32.05|31.89|32.19|32.03|32|31.84|68
1652959500000|2022-05-19 11:25:00|32.02|31.86|31.85|31.69|32.05|31.89|31.85|31.69|120
1652959800000|2022-05-19 11:30:00|31.86|31.7|32|31.84|32.04|31.88|31.86|31.7|71
1652960100000|2022-05-19 11:35:00|31.99|31.83|31.95|31.79|32|31.84|31.95|31.79|74
1652960400000|2022-05-19 11:40:00|31.97|31.81|31.85|31.69|31.99|31.83|31.8|31.64|87
1652960700000|2022-05-19 11:45:00|31.9|31.74|31.9|31.74|31.95|31.79|31.85|31.69|85
1652961000000|2022-05-19 11:50:00|31.92|31.76|31.95|31.79|31.99|31.83|31.9|31.74|26
1652961300000|2022-05-19 11:55:00|31.92|31.76|31.8|31.64|31.92|31.76|31.75|31.59|76
1652961600000|2022-05-19 12:00:00|31.85|31.69|31.9|31.74|31.9|31.74|31.8|31.64|55
1652961900000|2022-05-19 12:05:00|31.87|31.71|31.9|31.74|31.9|31.74|31.85|31.69|8
1652962200000|2022-05-19 12:10:00|31.85|31.69|31.95|31.79|31.99|31.83|31.85|31.69|60
1652962500000|2022-05-19 12:15:00|31.94|31.78|31.99|31.83|32.04|31.88|31.94|31.78|52
1652962800000|2022-05-19 12:20:00|32.01|31.85|32.11|31.95|32.14|31.98|31.99|31.83|83
1652963100000|2022-05-19 12:25:00|32.09|31.93|31.99|31.83|32.11|31.95|31.99|31.83|43
1652963400000|2022-05-19 12:30:00|32.04|31.88|32.14|31.98|32.18|32.02|31.99|31.83|147
1652963700000|2022-05-19 12:35:00|32.16|32|32.29|32.13|32.29|32.13|32.09|31.93|132
1652964000000|2022-05-19 12:40:00|32.28|32.12|32.28|32.12|32.33|32.17|32.23|32.07|111
1652964300000|2022-05-19 12:45:00|32.26|32.1|32.23|32.07|32.28|32.12|32.23|32.07|65
1652964600000|2022-05-19 12:50:00|32.24|32.08|32.24|32.08|32.28|32.12|32.18|32.02|46
1652964900000|2022-05-19 12:55:00|32.23|32.07|32.19|32.03|32.23|32.07|32.14|31.98|177
1652965200000|2022-05-19 13:00:00|32.21|32.05|32.14|31.98|32.23|32.07|32.09|31.93|118
1652965500000|2022-05-19 13:05:00|32.11|31.95|32.04|31.88|32.14|31.98|32.01|31.85|84
1652965800000|2022-05-19 13:10:00|31.99|31.83|31.9|31.74|32.04|31.88|31.85|31.69|150
1652966100000|2022-05-19 13:15:00|31.89|31.73|31.94|31.78|31.99|31.83|31.89|31.73|79
1652966400000|2022-05-19 13:20:00|31.95|31.79|32.04|31.88|32.04|31.88|31.89|31.73|61
1652966700000|2022-05-19 13:25:00|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|102
1652967000000|2022-05-19 13:30:00|32.04|31.88|31.46|31.3|32.09|31.93|31.41|31.25|1249
1652967300000|2022-05-19 13:35:00|31.43|31.27|31.36|31.2|31.56|31.4|31.21|31.05|1235
1652967600000|2022-05-19 13:40:00|31.34|31.18|31.65|31.49|31.7|31.54|31.31|31.15|1228
1652967900000|2022-05-19 13:45:00|31.63|31.47|32.19|32.03|32.19|32.03|31.61|31.45|909
1652968200000|2022-05-19 13:50:00|32.14|31.98|31.76|31.6|32.19|32.03|31.71|31.55|842
1652968500000|2022-05-19 13:55:00|31.71|31.55|31.8|31.64|31.92|31.76|31.56|31.4|844
1652968800000|2022-05-19 14:00:00|31.82|31.66|31.7|31.54|31.85|31.69|31.46|31.3|1035
1652969100000|2022-05-19 14:05:00|31.65|31.49|31.94|31.78|32.04|31.88|31.65|31.49|1082
1652969400000|2022-05-19 14:10:00|31.96|31.8|31.99|31.83|31.99|31.83|31.72|31.56|728
1652969700000|2022-05-19 14:15:00|31.94|31.78|31.94|31.78|32.04|31.88|31.8|31.64|886
1652970000000|2022-05-19 14:20:00|31.92|31.76|31.68|31.52|31.95|31.79|31.56|31.4|767
1652970300000|2022-05-19 14:25:00|31.7|31.54|31.85|31.69|31.94|31.78|31.63|31.47|676
1652970600000|2022-05-19 14:30:00|31.82|31.66|31.6|31.44|32.04|31.88|31.6|31.44|531
1652970900000|2022-05-19 14:35:00|31.61|31.45|31.66|31.5|31.75|31.59|31.51|31.35|596
1652971200000|2022-05-19 14:40:00|31.68|31.52|31.9|31.74|32|31.84|31.66|31.5|674
1652971500000|2022-05-19 14:45:00|31.87|31.71|31.81|31.65|31.9|31.74|31.61|31.45|533
1652971800000|2022-05-19 14:50:00|31.8|31.64|31.46|31.3|31.95|31.79|31.46|31.3|596
1652972100000|2022-05-19 14:55:00|31.48|31.32|31.56|31.4|31.61|31.45|31.36|31.2|787
1652972400000|2022-05-19 15:00:00|31.58|31.42|31.32|31.16|31.58|31.42|31.22|31.06|734
1652972700000|2022-05-19 15:05:00|31.27|31.11|31.32|31.16|31.66|31.5|31.27|31.11|894
1652973000000|2022-05-19 15:10:00|31.27|31.11|31.32|31.16|31.37|31.21|31.08|30.92|575
1652973300000|2022-05-19 15:15:00|31.34|31.18|31.22|31.06|31.42|31.26|31.17|31.01|503
1652973600000|2022-05-19 15:20:00|31.27|31.11|30.89|30.73|31.29|31.13|30.89|30.73|697
1652973900000|2022-05-19 15:25:00|30.93|30.77|30.99|30.83|31.13|30.97|30.89|30.73|553
1652974200000|2022-05-19 15:30:00|30.98|30.82|30.6|30.44|31.03|30.87|30.6|30.44|592
1652974500000|2022-05-19 15:35:00|30.59|30.43|30.59|30.43|30.74|30.58|30.52|30.36|627
1652974800000|2022-05-19 15:40:00|30.57|30.41|30.49|30.33|30.59|30.43|30.39|30.23|758
1652975100000|2022-05-19 15:45:00|30.44|30.28|30.49|30.33|30.54|30.38|30.4|30.24|478
1652975400000|2022-05-19 15:50:00|30.47|30.31|30.68|30.52|30.68|30.52|30.44|30.28|433
1652975700000|2022-05-19 15:55:00|30.69|30.53|30.63|30.47|30.83|30.67|30.63|30.47|224
1652976000000|2022-05-19 16:00:00|30.68|30.52|30.63|30.47|30.68|30.52|30.54|30.38|320
1652976300000|2022-05-19 16:05:00|30.68|30.52|30.53|30.37|30.68|30.52|30.53|30.37|225
1652976600000|2022-05-19 16:10:00|30.56|30.4|30.53|30.37|30.58|30.42|30.48|30.32|147
1652976900000|2022-05-19 16:15:00|30.51|30.35|30.68|30.52|30.73|30.57|30.44|30.28|227
1652977200000|2022-05-19 16:20:00|30.66|30.5|30.73|30.57|30.92|30.76|30.63|30.47|555
1652977500000|2022-05-19 16:25:00|30.68|30.52|30.49|30.33|30.73|30.57|30.49|30.33|616
1652977800000|2022-05-19 16:30:00|30.53|30.37|30.49|30.33|30.54|30.38|30.44|30.28|503
1652978100000|2022-05-19 16:35:00|30.51|30.35|30.73|30.57|30.78|30.62|30.49|30.33|292
1652978400000|2022-05-19 16:40:00|30.75|30.59|30.88|30.72|30.97|30.81|30.75|30.59|452
1652978700000|2022-05-19 16:45:00|30.93|30.77|30.93|30.77|31.02|30.86|30.83|30.67|404
1652979000000|2022-05-19 16:50:00|30.9|30.74|30.83|30.67|30.93|30.77|30.73|30.57|286
1652979300000|2022-05-19 16:55:00|30.85|30.69|30.53|30.37|30.88|30.72|30.53|30.37|325
1652979600000|2022-05-19 17:00:00|30.56|30.4|30.63|30.47|30.73|30.57|30.48|30.32|262
1652979900000|2022-05-19 17:05:00|30.6|30.44|30.53|30.37|30.63|30.47|30.43|30.27|613
1652980200000|2022-05-19 17:10:00|30.58|30.42|30.83|30.67|30.92|30.76|30.58|30.42|344
1652980500000|2022-05-19 17:15:00|30.85|30.69|30.53|30.37|30.92|30.76|30.53|30.37|364
1652980800000|2022-05-19 17:20:00|30.58|30.42|30.38|30.22|30.63|30.47|30.34|30.18|362
1652981100000|2022-05-19 17:25:00|30.43|30.27|30.43|30.27|30.48|30.32|30.24|30.08|506
1652981400000|2022-05-19 17:30:00|30.41|30.25|30.38|30.22|30.48|30.32|30.19|30.03|242
1652981700000|2022-05-19 17:35:00|30.4|30.24|30.28|30.12|30.48|30.32|30.24|30.08|251
1652982000000|2022-05-19 17:40:00|30.24|30.08|30.23|30.07|30.38|30.22|30.19|30.03|303
1652982300000|2022-05-19 17:45:00|30.24|30.08|30.58|30.42|30.62|30.46|30.19|30.03|641
1652982600000|2022-05-19 17:50:00|30.6|30.44|30.23|30.07|30.63|30.47|30.23|30.07|492
1652982900000|2022-05-19 17:55:00|30.26|30.1|29.9|29.74|30.26|30.1|29.89|29.73|556
1652983200000|2022-05-19 18:00:00|29.94|29.78|30.19|30.03|30.23|30.07|29.9|29.74|532
1652983500000|2022-05-19 18:05:00|30.23|30.07|30.14|29.98|30.33|30.17|30.09|29.93|283
1652983800000|2022-05-19 18:10:00|30.11|29.95|30.06|29.9|30.18|30.02|29.99|29.83|292
1652984100000|2022-05-19 18:15:00|30.09|29.93|30.14|29.98|30.14|29.98|29.99|29.83|181
1652984400000|2022-05-19 18:20:00|30.16|30|30.09|29.93|30.21|30.05|29.99|29.83|270
1652984700000|2022-05-19 18:25:00|30.06|29.9|30.04|29.88|30.18|30.02|30.04|29.88|681
1652985000000|2022-05-19 18:30:00|30.08|29.92|29.98|29.82|30.13|29.97|29.94|29.78|477
1652985300000|2022-05-19 18:35:00|30.01|29.85|29.89|29.73|30.08|29.92|29.84|29.68|501
1652985600000|2022-05-19 18:40:00|29.91|29.75|29.99|29.83|30.18|30.02|29.89|29.73|785
1652985900000|2022-05-19 18:45:00|29.96|29.8|29.89|29.73|30.04|29.88|29.89|29.73|395
1652986200000|2022-05-19 18:50:00|29.85|29.69|29.75|29.59|29.89|29.73|29.7|29.54|552
1652986500000|2022-05-19 18:55:00|29.79|29.63|29.75|29.59|29.84|29.68|29.75|29.59|726
1652986800000|2022-05-19 19:00:00|29.77|29.61|29.6|29.44|29.82|29.66|29.6|29.44|576
1652987100000|2022-05-19 19:05:00|29.62|29.46|29.85|29.69|29.89|29.73|29.6|29.44|694
1652987400000|2022-05-19 19:10:00|29.87|29.71|29.8|29.64|29.99|29.83|29.7|29.54|988
1652987700000|2022-05-19 19:15:00|29.84|29.68|29.8|29.64|29.99|29.83|29.75|29.59|840
1652988000000|2022-05-19 19:20:00|29.84|29.68|29.99|29.83|30.04|29.88|29.75|29.59|1175
1652988300000|2022-05-19 19:25:00|30.04|29.88|30.13|29.97|30.22|30.06|29.9|29.74|1376
1652988600000|2022-05-19 19:30:00|30.14|29.98|29.9|29.74|30.18|30.02|29.89|29.73|847
1652988900000|2022-05-19 19:35:00|29.89|29.73|29.94|29.78|30.09|29.93|29.89|29.73|637
1652989200000|2022-05-19 19:40:00|29.92|29.76|29.55|29.39|29.94|29.78|29.5|29.34|1349
1652989500000|2022-05-19 19:45:00|29.51|29.35|29.5|29.34|29.65|29.49|29.41|29.25|1857
1652989800000|2022-05-19 19:50:00|29.46|29.3|29.48|29.32|29.75|29.59|29.45|29.29|2102
1652990100000|2022-05-19 19:55:00|29.46|29.3|29.5|29.34|29.61|29.45|29.35|29.19|2246
1652990400000|2022-05-19 20:00:00|29.55|29.39|29.5|29.34|29.65|29.49|29.5|29.34|1717
1652990700000|2022-05-19 20:05:00|29.46|29.3|29.41|29.25|29.5|29.34|29.41|29.25|845
1652991000000|2022-05-19 20:10:00|29.36|29.2|29.31|29.15|29.41|29.25|29.26|29.1|1299
1652992200000|2022-05-19 20:30:00|||||||||80
1652992500000|2022-05-19 20:35:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|14
1652992800000|2022-05-19 20:40:00|||||||||29
1652993100000|2022-05-19 20:45:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|41
1652993400000|2022-05-19 20:50:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|26
1652993700000|2022-05-19 20:55:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|92
1652997600000|2022-05-19 22:00:00|29.31|29.06|29.17|29.01|29.31|29.1|29.16|29|37
1652997900000|2022-05-19 22:05:00|29.19|29.03|29.16|29|29.19|29.03|29.16|29|20
1652998200000|2022-05-19 22:10:00|||||||||4
1652998500000|2022-05-19 22:15:00|29.12|28.96|29.07|28.91|29.16|29|29.07|28.91|29
1652998800000|2022-05-19 22:20:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|16
1652999100000|2022-05-19 22:25:00|28.97|28.81|28.97|28.81|28.97|28.81|28.92|28.76|64
1652999400000|2022-05-19 22:30:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|45
1652999700000|2022-05-19 22:35:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|36
1653000000000|2022-05-19 22:40:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|15
1653000300000|2022-05-19 22:45:00|||||||||6
1653000600000|2022-05-19 22:50:00|28.98|28.82|28.98|28.82|28.98|28.82|28.93|28.77|11
1653000900000|2022-05-19 22:55:00|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|3
1653001200000|2022-05-19 23:00:00|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|8
1653001500000|2022-05-19 23:05:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|16
1653001800000|2022-05-19 23:10:00|28.97|28.81|28.98|28.82|29.02|28.86|28.97|28.81|39
1653002100000|2022-05-19 23:15:00|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|18
1653002400000|2022-05-19 23:20:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|4
1653002700000|2022-05-19 23:25:00|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|17
1653003000000|2022-05-19 23:30:00|||||||||3
1653003300000|2022-05-19 23:35:00|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|15
1653003600000|2022-05-19 23:40:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|12
1653003900000|2022-05-19 23:45:00|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|15
1653004200000|2022-05-19 23:50:00|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|13
1653004500000|2022-05-19 23:55:00|||||||||23
1653004800000|2022-05-20 00:00:00|28.92|28.76|28.88|28.72|28.92|28.76|28.83|28.67|81
1653005100000|2022-05-20 00:05:00|28.85|28.69|28.83|28.67|28.88|28.72|28.83|28.67|7
1653005400000|2022-05-20 00:10:00|28.87|28.71|28.83|28.67|28.88|28.72|28.83|28.67|64
1653005700000|2022-05-20 00:15:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|55
1653006000000|2022-05-20 00:20:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1653006300000|2022-05-20 00:25:00|||||||||3
1653006600000|2022-05-20 00:30:00|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|62
1653006900000|2022-05-20 00:35:00|28.83|28.67|28.78|28.62|28.83|28.67|28.73|28.57|64
1653007200000|2022-05-20 00:40:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|26
1653007500000|2022-05-20 00:45:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|18
1653007800000|2022-05-20 00:50:00|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|23
1653008100000|2022-05-20 00:55:00|28.88|28.72|28.87|28.71|28.88|28.72|28.83|28.67|59
1653008400000|2022-05-20 01:00:00|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|121
1653008700000|2022-05-20 01:05:00|||||||||3
1653009000000|2022-05-20 01:10:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|26
1653009300000|2022-05-20 01:15:00|28.78|28.62|28.73|28.57|28.83|28.67|28.73|28.57|100
1653009600000|2022-05-20 01:20:00|28.76|28.6|28.73|28.57|28.78|28.62|28.73|28.57|22
1653009900000|2022-05-20 01:25:00|28.68|28.52|28.68|28.52|28.73|28.57|28.68|28.52|54
1653010200000|2022-05-20 01:30:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|117
1653010500000|2022-05-20 01:35:00|28.68|28.52|28.63|28.47|28.73|28.57|28.63|28.47|39
1653010800000|2022-05-20 01:40:00|||||||||8
1653011100000|2022-05-20 01:45:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|43
1653011400000|2022-05-20 01:50:00|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|137
1653011700000|2022-05-20 01:55:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653012000000|2022-05-20 02:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.63|28.47|41
1653012300000|2022-05-20 02:05:00|28.63|28.47|28.73|28.57|28.73|28.57|28.63|28.47|49
1653012600000|2022-05-20 02:10:00|28.78|28.62|28.78|28.62|28.78|28.62|28.73|28.57|42
1653012900000|2022-05-20 02:15:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|2
1653013200000|2022-05-20 02:20:00|28.68|28.52|28.68|28.52|28.71|28.55|28.68|28.52|10
1653013500000|2022-05-20 02:25:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|6
1653013800000|2022-05-20 02:30:00|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|5
1653014100000|2022-05-20 02:35:00|||||||||9
1653014400000|2022-05-20 02:40:00|||||||||3
1653014700000|2022-05-20 02:45:00|28.71|28.55|28.63|28.47|28.73|28.57|28.63|28.47|31
1653015000000|2022-05-20 02:50:00|28.64|28.48|28.6|28.44|28.64|28.48|28.6|28.44|158
1653015300000|2022-05-20 02:55:00|28.59|28.43|28.59|28.43|28.64|28.48|28.59|28.43|24
1653015600000|2022-05-20 03:00:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|14
1653015900000|2022-05-20 03:05:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|35
1653016200000|2022-05-20 03:10:00|28.69|28.53|28.69|28.53|28.69|28.53|28.64|28.48|16
1653016800000|2022-05-20 03:20:00|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|11
1653017100000|2022-05-20 03:25:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|26
1653017400000|2022-05-20 03:30:00|||||||||20
1653017700000|2022-05-20 03:35:00|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|6
1653018000000|2022-05-20 03:40:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|7
1653018300000|2022-05-20 03:45:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|11
1653018600000|2022-05-20 03:50:00|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|33
1653018900000|2022-05-20 03:55:00|28.67|28.51|28.69|28.53|28.69|28.53|28.65|28.49|1
1653019200000|2022-05-20 04:00:00|28.67|28.51|28.64|28.48|28.67|28.51|28.64|28.48|6
1653019500000|2022-05-20 04:05:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|7
1653019800000|2022-05-20 04:10:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|17
1653020100000|2022-05-20 04:15:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|5
1653020400000|2022-05-20 04:20:00|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|3
1653020700000|2022-05-20 04:25:00|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|2
1653021000000|2022-05-20 04:30:00|28.57|28.41|28.58|28.42|28.6|28.44|28.55|28.39|25
1653021300000|2022-05-20 04:35:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|6
1653021600000|2022-05-20 04:40:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|7
1653022200000|2022-05-20 04:50:00|||||||||4
1653022800000|2022-05-20 05:00:00|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|3
1653023100000|2022-05-20 05:05:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|11
1653023400000|2022-05-20 05:10:00|28.59|28.43|28.59|28.43|28.6|28.44|28.55|28.39|6
1653023700000|2022-05-20 05:15:00|28.6|28.44|28.6|28.44|28.64|28.48|28.55|28.39|35
1653024000000|2022-05-20 05:20:00|28.59|28.43|28.6|28.44|28.6|28.44|28.55|28.39|1
1653024300000|2022-05-20 05:25:00|28.59|28.43|28.59|28.43|28.6|28.44|28.55|28.39|16
1653024600000|2022-05-20 05:30:00|28.57|28.41|28.59|28.43|28.6|28.44|28.55|28.39|12
1653024900000|2022-05-20 05:35:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|3
1653025200000|2022-05-20 05:40:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|4
1653025500000|2022-05-20 05:45:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025800000|2022-05-20 05:50:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|17
1653026100000|2022-05-20 05:55:00|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|23
1653026400000|2022-05-20 06:00:00|28.59|28.43|28.6|28.44|28.64|28.48|28.55|28.39|22
1653026700000|2022-05-20 06:05:00|28.59|28.43|28.59|28.43|28.64|28.48|28.59|28.43|20
1653027000000|2022-05-20 06:10:00|28.55|28.39|28.6|28.44|28.64|28.48|28.55|28.39|108
1653027300000|2022-05-20 06:15:00|28.64|28.48|28.64|28.48|28.64|28.48|28.6|28.44|24
1653027600000|2022-05-20 06:20:00|28.6|28.44|28.6|28.44|28.64|28.48|28.6|28.44|25
1653027900000|2022-05-20 06:25:00|28.62|28.46|28.69|28.53|28.74|28.58|28.62|28.46|25
1653028200000|2022-05-20 06:30:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|49
1653028500000|2022-05-20 06:35:00|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|11
1653028800000|2022-05-20 06:40:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|17
1653029100000|2022-05-20 06:45:00|28.7|28.54|28.74|28.58|28.77|28.61|28.69|28.53|20
1653029400000|2022-05-20 06:50:00|28.72|28.56|28.79|28.63|28.79|28.63|28.72|28.56|55
1653029700000|2022-05-20 06:55:00|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|30
1653030000000|2022-05-20 07:00:00|28.77|28.61|28.74|28.58|28.79|28.63|28.7|28.54|31
1653030300000|2022-05-20 07:05:00|28.69|28.53|28.74|28.58|28.79|28.63|28.69|28.53|102
1653030600000|2022-05-20 07:10:00|28.75|28.59|28.65|28.49|28.75|28.59|28.65|28.49|113
1653030900000|2022-05-20 07:15:00|28.62|28.46|28.57|28.41|28.65|28.49|28.5|28.34|125
1653031200000|2022-05-20 07:20:00|28.55|28.39|28.55|28.39|28.6|28.44|28.51|28.35|153
1653031500000|2022-05-20 07:25:00|28.6|28.44|28.55|28.39|28.6|28.44|28.53|28.37|27
1653031800000|2022-05-20 07:30:00|28.6|28.44|28.46|28.3|28.6|28.44|28.46|28.3|124
1653032100000|2022-05-20 07:35:00|28.45|28.29|28.41|28.25|28.46|28.3|28.4|28.24|37
1653032400000|2022-05-20 07:40:00|28.43|28.27|28.41|28.25|28.43|28.27|28.39|28.23|20
1653032700000|2022-05-20 07:45:00|28.36|28.2|28.36|28.2|28.39|28.23|28.36|28.2|101
1653033000000|2022-05-20 07:50:00|||||||||9
1653033300000|2022-05-20 07:55:00|28.41|28.25|28.41|28.25|28.41|28.25|28.39|28.23|65
1653033600000|2022-05-20 08:00:00|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|97
1653033900000|2022-05-20 08:05:00|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|33
1653034200000|2022-05-20 08:10:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|122
1653034500000|2022-05-20 08:15:00|||||||||16
1653034800000|2022-05-20 08:20:00|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|28
1653035100000|2022-05-20 08:25:00|28.39|28.23|28.36|28.2|28.41|28.25|28.36|28.2|32
1653035400000|2022-05-20 08:30:00|28.31|28.15|28.31|28.15|28.36|28.2|28.31|28.15|90
1653035700000|2022-05-20 08:35:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|49
1653036000000|2022-05-20 08:40:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|72
1653036300000|2022-05-20 08:45:00|28.27|28.11|28.37|28.21|28.37|28.21|28.26|28.1|40
1653036600000|2022-05-20 08:50:00|28.36|28.2|28.34|28.18|28.37|28.21|28.32|28.16|33
1653036900000|2022-05-20 08:55:00|28.36|28.2|28.36|28.2|28.37|28.21|28.32|28.16|28
1653037200000|2022-05-20 09:00:00|28.37|28.21|28.32|28.16|28.41|28.25|28.32|28.16|46
1653037500000|2022-05-20 09:05:00|||||||||9
1653037800000|2022-05-20 09:10:00|28.29|28.13|28.27|28.11|28.32|28.16|28.27|28.11|25
1653038100000|2022-05-20 09:15:00|||||||||23
1653038400000|2022-05-20 09:20:00|28.32|28.16|28.34|28.18|28.37|28.21|28.27|28.11|29
1653038700000|2022-05-20 09:25:00|28.32|28.16|28.32|28.16|28.36|28.2|28.32|28.16|49
1653039000000|2022-05-20 09:30:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|16
1653039300000|2022-05-20 09:35:00|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|34
1653039600000|2022-05-20 09:40:00|28.39|28.23|28.46|28.3|28.46|28.3|28.37|28.21|51
1653039900000|2022-05-20 09:45:00|28.44|28.28|28.44|28.28|28.47|28.31|28.42|28.26|11
1653040200000|2022-05-20 09:50:00|28.42|28.26|28.42|28.26|28.46|28.3|28.42|28.26|15
1653040500000|2022-05-20 09:55:00|||||||||4
1653040800000|2022-05-20 10:00:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|4
1653041100000|2022-05-20 10:05:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|7
1653041400000|2022-05-20 10:10:00|28.44|28.28|28.46|28.3|28.46|28.3|28.42|28.26|83
1653041700000|2022-05-20 10:15:00|28.47|28.31|28.49|28.33|28.51|28.35|28.47|28.31|49
1653042000000|2022-05-20 10:20:00|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|86
1653042300000|2022-05-20 10:25:00|28.48|28.32|28.47|28.31|28.51|28.35|28.46|28.3|12
1653042600000|2022-05-20 10:30:00|28.49|28.33|28.51|28.35|28.51|28.35|28.46|28.3|13
1653042900000|2022-05-20 10:35:00|||||||||6
1653043200000|2022-05-20 10:40:00|28.49|28.33|28.51|28.35|28.53|28.37|28.49|28.33|22
1653043500000|2022-05-20 10:45:00|28.53|28.37|28.51|28.35|28.56|28.4|28.51|28.35|19
1653043800000|2022-05-20 10:50:00|28.53|28.37|28.56|28.4|28.56|28.4|28.51|28.35|4
1653044100000|2022-05-20 10:55:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|13
1653044400000|2022-05-20 11:00:00|28.56|28.4|28.56|28.4|28.61|28.45|28.51|28.35|92
1653044700000|2022-05-20 11:05:00|28.6|28.44|28.61|28.45|28.66|28.5|28.56|28.4|50
1653045000000|2022-05-20 11:10:00|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|20
1653045300000|2022-05-20 11:15:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|18
1653045600000|2022-05-20 11:20:00|||||||||14
1653045900000|2022-05-20 11:25:00|||||||||23
1653046200000|2022-05-20 11:30:00|28.53|28.37|28.51|28.35|28.56|28.4|28.51|28.35|18
1653046500000|2022-05-20 11:35:00|28.53|28.37|28.56|28.4|28.56|28.4|28.51|28.35|7
1653046800000|2022-05-20 11:40:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|64
1653047100000|2022-05-20 11:45:00|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|12
1653047400000|2022-05-20 11:50:00|28.48|28.32|28.41|28.25|28.48|28.32|28.41|28.25|36
1653047700000|2022-05-20 11:55:00|28.43|28.27|28.48|28.32|28.51|28.35|28.43|28.27|32
1653048000000|2022-05-20 12:00:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|40
1653048300000|2022-05-20 12:05:00|28.48|28.32|28.51|28.35|28.51|28.35|28.46|28.3|8
1653048600000|2022-05-20 12:10:00|28.49|28.33|28.55|28.39|28.56|28.4|28.49|28.33|38
1653048900000|2022-05-20 12:15:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|31
1653049200000|2022-05-20 12:20:00|28.55|28.39|28.56|28.4|28.56|28.4|28.51|28.35|17
1653049500000|2022-05-20 12:25:00|28.55|28.39|28.51|28.35|28.56|28.4|28.51|28.35|46
1653049800000|2022-05-20 12:30:00|28.53|28.37|28.55|28.39|28.56|28.4|28.51|28.35|57
1653050100000|2022-05-20 12:35:00|28.56|28.4|28.51|28.35|28.56|28.4|28.5|28.34|61
1653050400000|2022-05-20 12:40:00|28.53|28.37|28.55|28.39|28.6|28.44|28.53|28.37|53
1653050700000|2022-05-20 12:45:00|28.58|28.42|28.65|28.49|28.69|28.53|28.55|28.39|176
1653051000000|2022-05-20 12:50:00|28.69|28.53|28.7|28.54|28.74|28.58|28.65|28.49|157
1653051300000|2022-05-20 12:55:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|167
1653051900000|2022-05-20 13:05:00|28.65|28.49|28.65|28.49|28.67|28.51|28.6|28.44|179
1653052200000|2022-05-20 13:10:00|28.67|28.51|28.6|28.44|28.67|28.51|28.6|28.44|223
1653052500000|2022-05-20 13:15:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|22
1653052800000|2022-05-20 13:20:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|19
1653053100000|2022-05-20 13:25:00|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|61
1653053400000|2022-05-20 13:30:00|28.56|28.4|28.98|28.82|28.98|28.82|28.55|28.39|949
1653053700000|2022-05-20 13:35:00|29.03|28.87|28.89|28.73|29.23|29.07|28.84|28.68|999
1653054000000|2022-05-20 13:40:00|28.93|28.77|28.65|28.49|28.98|28.82|28.65|28.49|514
1653054300000|2022-05-20 13:45:00|28.62|28.46|28.7|28.54|28.79|28.63|28.5|28.34|546
1653054600000|2022-05-20 13:50:00|28.72|28.56|28.6|28.44|28.89|28.73|28.55|28.39|706
1653054900000|2022-05-20 13:55:00|28.57|28.41|28.5|28.34|28.7|28.54|28.5|28.34|463
1653055200000|2022-05-20 14:00:00|28.52|28.36|28.55|28.39|28.7|28.54|28.45|28.29|711
1653055500000|2022-05-20 14:05:00|28.6|28.44|28.94|28.78|28.96|28.8|28.55|28.39|798
1653055800000|2022-05-20 14:10:00|28.96|28.8|28.93|28.77|28.99|28.83|28.85|28.69|928
1653056100000|2022-05-20 14:15:00|28.94|28.78|28.84|28.68|28.98|28.82|28.84|28.68|568
1653056400000|2022-05-20 14:20:00|28.88|28.72|28.84|28.68|29.03|28.87|28.79|28.63|656
1653056700000|2022-05-20 14:25:00|28.82|28.66|28.69|28.53|28.88|28.72|28.65|28.49|427
1653057000000|2022-05-20 14:30:00|28.7|28.54|28.69|28.53|28.79|28.63|28.62|28.46|384
1653057300000|2022-05-20 14:35:00|28.72|28.56|28.88|28.72|28.93|28.77|28.69|28.53|361
1653057600000|2022-05-20 14:40:00|28.93|28.77|28.69|28.53|28.93|28.77|28.67|28.51|401
1653057900000|2022-05-20 14:45:00|28.73|28.57|28.98|28.82|29.03|28.87|28.69|28.53|325
1653058200000|2022-05-20 14:50:00|28.96|28.8|29.31|29.15|29.32|29.16|28.93|28.77|506
1653058500000|2022-05-20 14:55:00|29.32|29.16|29.6|29.44|29.61|29.45|29.31|29.15|730
1653058800000|2022-05-20 15:00:00|29.61|29.45|29.46|29.3|29.65|29.49|29.46|29.3|854
1653059100000|2022-05-20 15:05:00|29.51|29.35|29.84|29.68|29.94|29.78|29.49|29.33|1086
1653059400000|2022-05-20 15:10:00|29.89|29.73|29.89|29.73|30.13|29.97|29.79|29.63|909
1653059700000|2022-05-20 15:15:00|29.92|29.76|30.13|29.97|30.19|30.03|29.92|29.76|647
1653060000000|2022-05-20 15:20:00|30.09|29.93|30.23|30.07|30.28|30.12|30.09|29.93|598
1653060300000|2022-05-20 15:25:00|30.24|30.08|29.92|29.76|30.28|30.12|29.8|29.64|767
1653060600000|2022-05-20 15:30:00|29.95|29.79|29.8|29.64|29.95|29.79|29.71|29.55|753
1653060900000|2022-05-20 15:35:00|29.82|29.66|30.09|29.93|30.14|29.98|29.82|29.66|433
1653061200000|2022-05-20 15:40:00|30.07|29.91|30.05|29.89|30.09|29.93|29.85|29.69|333
1653061500000|2022-05-20 15:45:00|30.09|29.93|29.81|29.65|30.09|29.93|29.81|29.65|332
1653061800000|2022-05-20 15:50:00|29.85|29.69|29.9|29.74|30|29.84|29.71|29.55|341
1653062100000|2022-05-20 15:55:00|29.92|29.76|30|29.84|30|29.84|29.8|29.64|201
1653062400000|2022-05-20 16:00:00|30.04|29.88|30.09|29.93|30.18|30.02|29.95|29.79|337
1653062700000|2022-05-20 16:05:00|30.1|29.94|30.38|30.22|30.38|30.22|30|29.84|396
1653063000000|2022-05-20 16:10:00|30.43|30.27|30.33|30.17|30.62|30.46|30.24|30.08|684
1653063300000|2022-05-20 16:15:00|30.34|30.18|30.48|30.32|30.48|30.32|30.33|30.17|396
1653063600000|2022-05-20 16:20:00|30.49|30.33|30.24|30.08|30.49|30.33|30.19|30.03|311
1653063900000|2022-05-20 16:25:00|30.26|30.1|30.48|30.32|30.53|30.37|30.24|30.08|397
1653064200000|2022-05-20 16:30:00|30.5|30.34|30.63|30.47|30.63|30.47|30.48|30.32|476
1653064500000|2022-05-20 16:35:00|30.67|30.51|30.96|30.8|30.96|30.8|30.67|30.51|397
1653064800000|2022-05-20 16:40:00|30.97|30.81|31.16|31|31.16|31|30.96|30.8|540
1653065100000|2022-05-20 16:45:00|31.21|31.05|30.97|30.81|31.31|31.15|30.97|30.81|685
1653065400000|2022-05-20 16:50:00|30.99|30.83|31.31|31.15|31.4|31.24|30.97|30.81|730
1653065700000|2022-05-20 16:55:00|31.33|31.17|31.06|30.9|31.36|31.2|31.06|30.9|411
1653066000000|2022-05-20 17:00:00|31.08|30.92|31.31|31.15|31.36|31.2|31.06|30.9|591
1653066300000|2022-05-20 17:05:00|31.29|31.13|31.51|31.35|31.51|31.35|31.17|31.01|520
1653066600000|2022-05-20 17:10:00|31.46|31.3|31.46|31.3|31.61|31.45|31.41|31.25|536
1653066900000|2022-05-20 17:15:00|31.43|31.27|31.71|31.55|31.73|31.57|31.36|31.2|383
1653067200000|2022-05-20 17:20:00|31.7|31.54|31.66|31.5|31.75|31.59|31.51|31.35|579
1653067500000|2022-05-20 17:25:00|31.68|31.52|31.75|31.59|31.76|31.6|31.66|31.5|208
1653067800000|2022-05-20 17:30:00|31.76|31.6|31.27|31.11|31.76|31.6|31.27|31.11|742
1653068100000|2022-05-20 17:35:00|31.31|31.15|31.31|31.15|31.39|31.23|31.03|30.87|801
1653068400000|2022-05-20 17:40:00|31.29|31.13|31.13|30.97|31.41|31.25|31.08|30.92|487
1653068700000|2022-05-20 17:45:00|31.12|30.96|31.13|30.97|31.22|31.06|30.88|30.72|692
1653069000000|2022-05-20 17:50:00|31.17|31.01|31.03|30.87|31.32|31.16|30.94|30.78|665
1653069300000|2022-05-20 17:55:00|31|30.84|31.03|30.87|31.13|30.97|30.98|30.82|310
1653069600000|2022-05-20 18:00:00|31.05|30.89|31.03|30.87|31.22|31.06|30.94|30.78|467
1653069900000|2022-05-20 18:05:00|31.05|30.89|31.13|30.97|31.28|31.12|31.03|30.87|517
1653070200000|2022-05-20 18:10:00|31.1|30.94|31.13|30.97|31.27|31.11|31.03|30.87|467
1653070500000|2022-05-20 18:15:00|31.15|30.99|31.27|31.11|31.41|31.25|31.08|30.92|626
1653070800000|2022-05-20 18:20:00|31.23|31.07|31.13|30.97|31.42|31.26|31.08|30.92|726
1653071100000|2022-05-20 18:25:00|31.15|30.99|31.42|31.26|31.42|31.26|31.13|30.97|720
1653071400000|2022-05-20 18:30:00|31.41|31.25|31.66|31.5|31.71|31.55|31.32|31.16|561
1653071700000|2022-05-20 18:35:00|31.61|31.45|31.42|31.26|31.66|31.5|31.33|31.17|423
1653072000000|2022-05-20 18:40:00|31.44|31.28|31.09|30.93|31.46|31.3|31.04|30.88|554
1653072300000|2022-05-20 18:45:00|31.11|30.95|30.99|30.83|31.23|31.07|30.99|30.83|473
1653072600000|2022-05-20 18:50:00|30.95|30.79|30.6|30.44|31.04|30.88|30.46|30.3|795
1653072900000|2022-05-20 18:55:00|30.56|30.4|30.94|30.78|30.94|30.78|30.46|30.3|748
1653073200000|2022-05-20 19:00:00|30.9|30.74|30.98|30.82|31.04|30.88|30.7|30.54|426
1653073500000|2022-05-20 19:05:00|30.94|30.78|30.93|30.77|31.03|30.87|30.85|30.69|540
1653073800000|2022-05-20 19:10:00|30.91|30.75|31.05|30.89|31.08|30.92|30.88|30.72|443
1653074100000|2022-05-20 19:15:00|31.03|30.87|30.64|30.48|31.03|30.87|30.54|30.38|732
1653074400000|2022-05-20 19:20:00|30.62|30.46|30.59|30.43|30.73|30.57|30.4|30.24|565
1653074700000|2022-05-20 19:25:00|30.61|30.45|30.15|29.99|30.64|30.48|30.15|29.99|644
1653075000000|2022-05-20 19:30:00|30.11|29.95|30.06|29.9|30.3|30.14|30.01|29.85|612
1653075300000|2022-05-20 19:35:00|30.1|29.94|29.97|29.81|30.15|29.99|29.87|29.71|865
1653075600000|2022-05-20 19:40:00|29.96|29.8|29.87|29.71|30.01|29.85|29.63|29.47|794
1653075900000|2022-05-20 19:45:00|29.85|29.69|29.72|29.56|29.97|29.81|29.67|29.51|1080
1653076200000|2022-05-20 19:50:00|29.67|29.51|29.77|29.61|29.82|29.66|29.53|29.37|1061
1653076500000|2022-05-20 19:55:00|29.82|29.66|29.57|29.41|29.92|29.76|29.53|29.37|1946
1653076800000|2022-05-20 20:00:00|29.58|29.42|29.8|29.64|29.81|29.65|29.55|29.39|860
1653077100000|2022-05-20 20:05:00|29.75|29.59|29.9|29.74|29.9|29.74|29.75|29.59|616
1653077400000|2022-05-20 20:10:00|29.95|29.79|29.8|29.64|29.95|29.79|29.8|29.64|1041
1653078600000|2022-05-20 20:30:00|29.65|29.49|29.67|29.51|29.67|29.51|29.62|29.46|52
1653078900000|2022-05-20 20:35:00|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|31
1653079200000|2022-05-20 20:40:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|29
1653079500000|2022-05-20 20:45:00|||||||||6
1653079800000|2022-05-20 20:50:00|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|19
1653080100000|2022-05-20 20:55:00|29.63|29.47|29.62|29.46|29.65|29.49|29.58|29.42|72
1652820600000|2022-05-17 20:50:00|||||||||11
1652820900000|2022-05-17 20:55:00|||||||||75
1652824800000|2022-05-17 22:00:00|27.52|27.36|27.49|27.33|27.54|27.38|27.49|27.33|37
1652825100000|2022-05-17 22:05:00|27.44|27.28|27.47|27.31|27.49|27.33|27.44|27.28|9
1652825400000|2022-05-17 22:10:00|27.45|27.29|27.44|27.28|27.47|27.31|27.44|27.28|32
1652825700000|2022-05-17 22:15:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|1
1652826000000|2022-05-17 22:20:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|6
1652826300000|2022-05-17 22:25:00|27.44|27.28|27.42|27.26|27.45|27.29|27.4|27.24|21
1652826600000|2022-05-17 22:30:00|27.44|27.28|27.42|27.26|27.44|27.28|27.4|27.24|4
1652826900000|2022-05-17 22:35:00|27.44|27.28|27.42|27.26|27.45|27.29|27.4|27.24|2
1652827200000|2022-05-17 22:40:00|27.4|27.24|27.4|27.24|27.45|27.29|27.4|27.24|4
1652827500000|2022-05-17 22:45:00|27.42|27.26|27.42|27.26|27.42|27.26|27.4|27.24|10
1652827800000|2022-05-17 22:50:00|27.44|27.28|27.45|27.29|27.45|27.29|27.4|27.24|4
1652828100000|2022-05-17 22:55:00|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|1
1652828400000|2022-05-17 23:00:00|27.44|27.28|27.44|27.28|27.45|27.29|27.44|27.28|2
1652828700000|2022-05-17 23:05:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|2
1652829000000|2022-05-17 23:10:00|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|17
1652829300000|2022-05-17 23:15:00|27.42|27.26|27.42|27.26|27.45|27.29|27.4|27.24|15
1652829600000|2022-05-17 23:20:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|6
1652829900000|2022-05-17 23:25:00|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|41
1652830200000|2022-05-17 23:30:00|27.42|27.26|27.4|27.24|27.42|27.26|27.4|27.24|0
1652830500000|2022-05-17 23:35:00|27.42|27.26|27.5|27.34|27.5|27.34|27.42|27.26|22
1652831100000|2022-05-17 23:45:00|||||||||2
1652831700000|2022-05-17 23:55:00|||||||||1
1652832000000|2022-05-18 00:00:00|27.45|27.29|27.5|27.34|27.5|27.34|27.45|27.29|20
1652832300000|2022-05-18 00:05:00|27.45|27.29|27.45|27.29|27.5|27.34|27.45|27.29|9
1652832600000|2022-05-18 00:10:00|27.47|27.31|27.47|27.31|27.5|27.34|27.45|27.29|5
1652832900000|2022-05-18 00:15:00|27.5|27.34|27.5|27.34|27.5|27.34|27.45|27.29|4
1652833200000|2022-05-18 00:20:00|27.55|27.39|27.55|27.39|27.55|27.39|27.5|27.34|69
1652833500000|2022-05-18 00:25:00|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|2
1652833800000|2022-05-18 00:30:00|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|23
1652834100000|2022-05-18 00:35:00|27.55|27.39|27.62|27.46|27.65|27.49|27.55|27.39|20
1652834400000|2022-05-18 00:40:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|1
1652834700000|2022-05-18 00:45:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|7
1652835300000|2022-05-18 00:55:00|27.62|27.46|27.6|27.44|27.65|27.49|27.6|27.44|0
1652835600000|2022-05-18 01:00:00|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|0
1652835900000|2022-05-18 01:05:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|0
1652836200000|2022-05-18 01:10:00|27.6|27.44|27.6|27.44|27.62|27.46|27.6|27.44|8
1652836500000|2022-05-18 01:15:00|27.65|27.49|27.65|27.49|27.65|27.49|27.6|27.44|7
1652837100000|2022-05-18 01:25:00|||||||||1
1652837400000|2022-05-18 01:30:00|27.7|27.54|27.7|27.54|27.75|27.59|27.65|27.49|47
1652837700000|2022-05-18 01:35:00|27.72|27.56|27.7|27.54|27.75|27.59|27.7|27.54|1
1652838000000|2022-05-18 01:40:00|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|1
1652838600000|2022-05-18 01:50:00|27.72|27.56|27.75|27.59|27.75|27.59|27.7|27.54|11
1652838900000|2022-05-18 01:55:00|27.7|27.54|27.7|27.54|27.75|27.59|27.7|27.54|2
1652839200000|2022-05-18 02:00:00|27.72|27.56|27.72|27.56|27.75|27.59|27.7|27.54|4
1652839500000|2022-05-18 02:05:00|27.75|27.59|27.75|27.59|27.75|27.59|27.72|27.56|2
1652839800000|2022-05-18 02:10:00|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|2
1652840100000|2022-05-18 02:15:00|27.72|27.56|27.72|27.56|27.75|27.59|27.72|27.56|4
1652840400000|2022-05-18 02:20:00|27.75|27.59|27.7|27.54|27.75|27.59|27.7|27.54|0
1652841600000|2022-05-18 02:40:00|27.67|27.51|27.7|27.54|27.7|27.54|27.65|27.49|18
1652842500000|2022-05-18 02:55:00|27.73|27.57|27.75|27.59|27.75|27.59|27.7|27.54|17
1652842800000|2022-05-18 03:00:00|27.73|27.57|27.7|27.54|27.75|27.59|27.7|27.54|17
1652843100000|2022-05-18 03:05:00|27.73|27.57|27.75|27.59|27.75|27.59|27.7|27.54|0
1652844000000|2022-05-18 03:20:00|27.8|27.64|27.85|27.69|27.85|27.69|27.75|27.59|109
1652844300000|2022-05-18 03:25:00|||||||||1
1652844600000|2022-05-18 03:30:00|||||||||1
1652844900000|2022-05-18 03:35:00|27.9|27.74|27.92|27.76|27.95|27.79|27.9|27.74|120
1652845200000|2022-05-18 03:40:00|27.9|27.74|27.9|27.74|27.95|27.79|27.9|27.74|5
1652845500000|2022-05-18 03:45:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|10
1652846100000|2022-05-18 03:55:00|27.85|27.69|27.85|27.69|27.87|27.71|27.85|27.69|13
1652846400000|2022-05-18 04:00:00|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|97
1652846700000|2022-05-18 04:05:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|14
1652847600000|2022-05-18 04:20:00|27.8|27.64|27.8|27.64|27.83|27.67|27.75|27.59|117
1652847900000|2022-05-18 04:25:00|||||||||6
1652848200000|2022-05-18 04:30:00|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|10
1652848500000|2022-05-18 04:35:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|13
1652848800000|2022-05-18 04:40:00|27.83|27.67|27.8|27.64|27.83|27.67|27.8|27.64|0
1652849100000|2022-05-18 04:45:00|27.85|27.69|27.85|27.69|27.85|27.69|27.83|27.67|2
1652849400000|2022-05-18 04:50:00|27.8|27.64|27.83|27.67|27.85|27.69|27.8|27.64|7
1652849700000|2022-05-18 04:55:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|6
1652850000000|2022-05-18 05:00:00|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|11
1652850300000|2022-05-18 05:05:00|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|47
1652850600000|2022-05-18 05:10:00|27.78|27.62|27.8|27.64|27.8|27.64|27.75|27.59|8
1652851200000|2022-05-18 05:20:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|19
1652851500000|2022-05-18 05:25:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|5
1652851800000|2022-05-18 05:30:00|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|22
1652852100000|2022-05-18 05:35:00|||||||||6
1652852400000|2022-05-18 05:40:00|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|34
1652852700000|2022-05-18 05:45:00|27.78|27.62|27.8|27.64|27.8|27.64|27.76|27.6|58
1652853000000|2022-05-18 05:50:00|27.78|27.62|27.75|27.59|27.78|27.62|27.71|27.55|13
1652853300000|2022-05-18 05:55:00|27.73|27.57|27.71|27.55|27.75|27.59|27.71|27.55|59
1652853600000|2022-05-18 06:00:00|27.75|27.59|27.66|27.5|27.75|27.59|27.66|27.5|86
1652853900000|2022-05-18 06:05:00|27.68|27.52|27.7|27.54|27.71|27.55|27.68|27.52|14
1652854200000|2022-05-18 06:10:00|27.73|27.57|27.75|27.59|27.75|27.59|27.71|27.55|6
1652854500000|2022-05-18 06:15:00|27.73|27.57|27.71|27.55|27.75|27.59|27.71|27.55|8
1652854800000|2022-05-18 06:20:00|27.75|27.59|27.75|27.59|27.75|27.59|27.71|27.55|14
1652855100000|2022-05-18 06:25:00|27.71|27.55|27.75|27.59|27.75|27.59|27.71|27.55|21
1652855400000|2022-05-18 06:30:00|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|11
1652855700000|2022-05-18 06:35:00|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|4
1652856000000|2022-05-18 06:40:00|27.76|27.6|27.76|27.6|27.76|27.6|27.71|27.55|47
1652856300000|2022-05-18 06:45:00|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|21
1652856900000|2022-05-18 06:55:00|27.8|27.64|27.76|27.6|27.81|27.65|27.76|27.6|17
1652857200000|2022-05-18 07:00:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|18
1652857500000|2022-05-18 07:05:00|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|35
1652857800000|2022-05-18 07:10:00|27.81|27.65|27.86|27.7|27.88|27.72|27.76|27.6|46
1652858100000|2022-05-18 07:15:00|27.88|27.72|27.91|27.75|27.93|27.77|27.86|27.7|114
1652858400000|2022-05-18 07:20:00|27.9|27.74|27.86|27.7|27.9|27.74|27.81|27.65|30
1652858700000|2022-05-18 07:25:00|27.83|27.67|27.86|27.7|27.86|27.7|27.83|27.67|21
1652859000000|2022-05-18 07:30:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|52
1652859300000|2022-05-18 07:35:00|27.76|27.6|27.81|27.65|27.86|27.7|27.76|27.6|62
1652859600000|2022-05-18 07:40:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|30
1652859900000|2022-05-18 07:45:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|45
1652860200000|2022-05-18 07:50:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|22
1652860500000|2022-05-18 07:55:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|69
1652860800000|2022-05-18 08:00:00|27.83|27.67|27.76|27.6|27.86|27.7|27.76|27.6|3
1652861100000|2022-05-18 08:05:00|27.81|27.65|27.76|27.6|27.81|27.65|27.76|27.6|63
1652861400000|2022-05-18 08:10:00|||||||||1
1652861700000|2022-05-18 08:15:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|6
1652862000000|2022-05-18 08:20:00|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|52
1652862300000|2022-05-18 08:25:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|26
1652862600000|2022-05-18 08:30:00|27.78|27.62|27.86|27.7|27.86|27.7|27.78|27.62|23
1652862900000|2022-05-18 08:35:00|27.81|27.65|27.86|27.7|27.86|27.7|27.81|27.65|24
1652863200000|2022-05-18 08:40:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|21
1652863500000|2022-05-18 08:45:00|||||||||5
1652863800000|2022-05-18 08:50:00|||||||||7
1652864100000|2022-05-18 08:55:00|||||||||2
1652864400000|2022-05-18 09:00:00|27.76|27.6|27.81|27.65|27.81|27.65|27.76|27.6|30
1652864700000|2022-05-18 09:05:00|||||||||9
1652865000000|2022-05-18 09:10:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|28
1652865600000|2022-05-18 09:20:00|27.78|27.62|27.81|27.65|27.81|27.65|27.76|27.6|31
1652865900000|2022-05-18 09:25:00|||||||||7
1652866200000|2022-05-18 09:30:00|27.86|27.7|27.71|27.55|27.86|27.7|27.71|27.55|183
1652866500000|2022-05-18 09:35:00|||||||||122
1652866800000|2022-05-18 09:40:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|69
1652867100000|2022-05-18 09:45:00|||||||||19
1652867400000|2022-05-18 09:50:00|||||||||6
1652867700000|2022-05-18 09:55:00|27.66|27.5|27.61|27.45|27.68|27.52|27.61|27.45|66
1652868000000|2022-05-18 10:00:00|27.59|27.43|27.61|27.45|27.61|27.45|27.56|27.4|48
1652868300000|2022-05-18 10:05:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|69
1652868600000|2022-05-18 10:10:00|27.71|27.55|27.66|27.5|27.71|27.55|27.66|27.5|28
1652868900000|2022-05-18 10:15:00|27.71|27.55|27.71|27.55|27.71|27.55|27.68|27.52|45
1652869200000|2022-05-18 10:20:00|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|15
1652869500000|2022-05-18 10:25:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|148
1652869800000|2022-05-18 10:30:00|27.73|27.57|27.81|27.65|27.81|27.65|27.73|27.57|36
1652870100000|2022-05-18 10:35:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|15
1652870400000|2022-05-18 10:40:00|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|43
1652870700000|2022-05-18 10:45:00|||||||||6
1652871000000|2022-05-18 10:50:00|||||||||9
1652871300000|2022-05-18 10:55:00|||||||||18
1652871600000|2022-05-18 11:00:00|27.84|27.68|27.86|27.7|27.91|27.75|27.81|27.65|32
1652871900000|2022-05-18 11:05:00|27.88|27.72|27.96|27.8|27.96|27.8|27.88|27.72|49
1652872200000|2022-05-18 11:10:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|53
1652872500000|2022-05-18 11:15:00|||||||||23
1652872800000|2022-05-18 11:20:00|27.98|27.82|28.03|27.87|28.06|27.9|27.96|27.8|106
1652873100000|2022-05-18 11:25:00|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|54
1652873400000|2022-05-18 11:30:00|28.03|27.87|28.01|27.85|28.06|27.9|28.01|27.85|74
1652873700000|2022-05-18 11:35:00|28.03|27.87|28.06|27.9|28.06|27.9|28.01|27.85|121
1652874000000|2022-05-18 11:40:00|28.03|27.87|28.06|27.9|28.06|27.9|28.01|27.85|93
1652874300000|2022-05-18 11:45:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|30
1652874600000|2022-05-18 11:50:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|35
1652874900000|2022-05-18 11:55:00|||||||||70
1652875200000|2022-05-18 12:00:00|27.99|27.83|27.96|27.8|28.01|27.85|27.96|27.8|64
1652875500000|2022-05-18 12:05:00|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|23
1652875800000|2022-05-18 12:10:00|27.86|27.7|27.91|27.75|27.91|27.75|27.86|27.7|115
1652876100000|2022-05-18 12:15:00|27.89|27.73|27.86|27.7|27.91|27.75|27.86|27.7|41
1652876400000|2022-05-18 12:20:00|27.91|27.75|27.91|27.75|27.91|27.75|27.86|27.7|71
1652876700000|2022-05-18 12:25:00|27.89|27.73|27.81|27.65|27.91|27.75|27.81|27.65|79
1652877000000|2022-05-18 12:30:00|27.84|27.68|27.91|27.75|27.91|27.75|27.84|27.68|42
1652877300000|2022-05-18 12:35:00|27.96|27.8|27.91|27.75|27.96|27.8|27.91|27.75|185
1652877600000|2022-05-18 12:40:00|27.94|27.78|27.91|27.75|27.94|27.78|27.91|27.75|146
1652877900000|2022-05-18 12:45:00|27.86|27.7|27.91|27.75|27.91|27.75|27.86|27.7|101
1652878200000|2022-05-18 12:50:00|27.96|27.8|27.96|27.8|27.96|27.8|27.91|27.75|87
1652878500000|2022-05-18 12:55:00|28.01|27.85|28.01|27.85|28.01|27.85|28.01|27.85|62
1652878800000|2022-05-18 13:00:00|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|125
1652879100000|2022-05-18 13:05:00|28.01|27.85|28.06|27.9|28.06|27.9|28.01|27.85|254
1652879400000|2022-05-18 13:10:00|28.04|27.88|28.06|27.9|28.06|27.9|28.01|27.85|115
1652879700000|2022-05-18 13:15:00|28.11|27.95|28.21|28.05|28.21|28.05|28.11|27.95|180
1652880000000|2022-05-18 13:20:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|135
1652880300000|2022-05-18 13:25:00|28.21|28.05|28.11|27.95|28.26|28.1|28.11|27.95|227
1652880600000|2022-05-18 13:30:00|28.13|27.97|28.06|27.9|28.26|28.1|28.06|27.9|1183
1652880900000|2022-05-18 13:35:00|28.09|27.93|28.21|28.05|28.26|28.1|27.96|27.8|870
1652881200000|2022-05-18 13:40:00|28.26|28.1|28.26|28.1|28.36|28.2|28.16|28|758
1652881500000|2022-05-18 13:45:00|28.28|28.12|28.21|28.05|28.28|28.12|28.16|28|765
1652881800000|2022-05-18 13:50:00|28.23|28.07|28.16|28|28.3|28.14|28.06|27.9|996
1652882100000|2022-05-18 13:55:00|28.13|27.97|28.45|28.29|28.45|28.29|28.11|27.95|498
1652882400000|2022-05-18 14:00:00|28.43|28.27|28.3|28.14|28.43|28.27|28.25|28.09|458
1652882700000|2022-05-18 14:05:00|28.28|28.12|28.31|28.15|28.31|28.15|28.18|28.02|345
1652883000000|2022-05-18 14:10:00|28.26|28.1|28.11|27.95|28.31|28.15|28.11|27.95|487
1652883300000|2022-05-18 14:15:00|28.06|27.9|28.21|28.05|28.21|28.05|28.06|27.9|645
1652883600000|2022-05-18 14:20:00|28.26|28.1|28.21|28.05|28.3|28.14|28.16|28|463
1652883900000|2022-05-18 14:25:00|28.26|28.1|28.31|28.15|28.31|28.15|28.16|28|357
1652884200000|2022-05-18 14:30:00|28.36|28.2|28.3|28.14|28.36|28.2|28.21|28.05|311
1652884500000|2022-05-18 14:35:00|28.28|28.12|28.36|28.2|28.41|28.25|28.28|28.12|371
1652884800000|2022-05-18 14:40:00|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.19|358
1652885100000|2022-05-18 14:45:00|28.36|28.2|28.26|28.1|28.4|28.24|28.26|28.1|331
1652885400000|2022-05-18 14:50:00|28.3|28.14|28.25|28.09|28.3|28.14|28.21|28.05|195
1652885700000|2022-05-18 14:55:00|28.26|28.1|28.16|28|28.26|28.1|28.16|28|222
1652886000000|2022-05-18 15:00:00|28.18|28.02|28.26|28.1|28.26|28.1|28.16|28|175
1652886300000|2022-05-18 15:05:00|28.25|28.09|28.41|28.25|28.43|28.27|28.21|28.05|547
1652886600000|2022-05-18 15:10:00|28.43|28.27|28.55|28.39|28.6|28.44|28.43|28.27|701
1652886900000|2022-05-18 15:15:00|28.58|28.42|28.7|28.54|28.7|28.54|28.55|28.39|743
1652887200000|2022-05-18 15:20:00|28.75|28.59|28.95|28.79|28.95|28.79|28.7|28.54|652
1652887500000|2022-05-18 15:25:00|28.9|28.74|29.1|28.94|29.1|28.94|28.9|28.74|552
1652887800000|2022-05-18 15:30:00|29.14|28.98|29.15|28.99|29.2|29.04|29.1|28.94|504
1652888100000|2022-05-18 15:35:00|29.19|29.03|29.15|28.99|29.24|29.08|29.05|28.89|988
1652888400000|2022-05-18 15:40:00|29.17|29.01|29|28.84|29.19|29.03|29|28.84|480
1652888700000|2022-05-18 15:45:00|29.05|28.89|29.19|29.03|29.2|29.04|29|28.84|359
1652889000000|2022-05-18 15:50:00|29.2|29.04|29.39|29.23|29.39|29.23|29.15|28.99|484
1652889300000|2022-05-18 15:55:00|29.4|29.24|29.35|29.19|29.44|29.28|29.25|29.09|375
1652889600000|2022-05-18 16:00:00|29.37|29.21|29.35|29.19|29.44|29.28|29.35|29.19|373
1652889900000|2022-05-18 16:05:00|29.37|29.21|29.49|29.33|29.54|29.38|29.37|29.21|486
1652890200000|2022-05-18 16:10:00|29.52|29.36|29.45|29.29|29.59|29.43|29.45|29.29|519
1652890500000|2022-05-18 16:15:00|29.47|29.31|29.39|29.23|29.47|29.31|29.34|29.18|460
1652890800000|2022-05-18 16:20:00|29.35|29.19|29.59|29.43|29.64|29.48|29.35|29.19|617
1652891100000|2022-05-18 16:25:00|29.54|29.38|29.59|29.43|29.64|29.48|29.54|29.38|533
1652891400000|2022-05-18 16:30:00|29.64|29.48|29.54|29.38|29.64|29.48|29.49|29.33|536
1652891700000|2022-05-18 16:35:00|29.49|29.33|29.49|29.33|29.59|29.43|29.44|29.28|309
1652892000000|2022-05-18 16:40:00|29.52|29.36|29.59|29.43|29.59|29.43|29.49|29.33|328
1652892300000|2022-05-18 16:45:00|29.61|29.45|29.39|29.23|29.69|29.53|29.35|29.19|788
1652892600000|2022-05-18 16:50:00|29.35|29.19|29.1|28.94|29.4|29.24|29.1|28.94|617
1652892900000|2022-05-18 16:55:00|29.13|28.97|29.1|28.94|29.2|29.04|29.1|28.94|222
1652893200000|2022-05-18 17:00:00|29.13|28.97|29.3|29.14|29.3|29.14|29.1|28.94|229
1652893500000|2022-05-18 17:05:00|29.34|29.18|29.54|29.38|29.59|29.43|29.34|29.18|396
1652893800000|2022-05-18 17:10:00|29.5|29.34|29.59|29.43|29.64|29.48|29.5|29.34|318
1652894100000|2022-05-18 17:15:00|29.64|29.48|29.69|29.53|29.69|29.53|29.59|29.43|288
1652894400000|2022-05-18 17:20:00|29.64|29.48|29.59|29.43|29.67|29.51|29.54|29.38|250
1652894700000|2022-05-18 17:25:00|29.64|29.48|29.64|29.48|29.69|29.53|29.59|29.43|253
1652895000000|2022-05-18 17:30:00|29.69|29.53|29.59|29.43|29.69|29.53|29.59|29.43|259
1652895300000|2022-05-18 17:35:00|29.6|29.44|29.55|29.39|29.64|29.48|29.54|29.38|520
1652895600000|2022-05-18 17:40:00|29.59|29.43|29.79|29.63|29.79|29.63|29.57|29.41|258
1652895900000|2022-05-18 17:45:00|29.77|29.61|29.94|29.78|29.94|29.78|29.74|29.58|295
1652896200000|2022-05-18 17:50:00|29.91|29.75|30.03|29.87|30.08|29.92|29.89|29.73|605
1652896500000|2022-05-18 17:55:00|29.99|29.83|29.99|29.83|30.08|29.92|29.99|29.83|404
1652896800000|2022-05-18 18:00:00|30.03|29.87|30.04|29.88|30.08|29.92|29.99|29.83|520
1652897100000|2022-05-18 18:05:00|30.03|29.87|29.99|29.83|30.04|29.88|29.99|29.83|365
1652897400000|2022-05-18 18:10:00|29.94|29.78|30.18|30.02|30.23|30.07|29.94|29.78|600
1652897700000|2022-05-18 18:15:00|30.21|30.05|30.13|29.97|30.28|30.12|30.08|29.92|553
1652898000000|2022-05-18 18:20:00|30.18|30.02|30.13|29.97|30.23|30.07|30.08|29.92|491
1652898300000|2022-05-18 18:25:00|30.11|29.95|30.08|29.92|30.13|29.97|30.04|29.88|670
1652898600000|2022-05-18 18:30:00|30.09|29.93|30.19|30.03|30.23|30.07|30.04|29.88|497
1652898900000|2022-05-18 18:35:00|30.21|30.05|30.38|30.22|30.43|30.27|30.18|30.02|847
1652899200000|2022-05-18 18:40:00|30.35|30.19|30.53|30.37|30.58|30.42|30.28|30.12|878
1652899500000|2022-05-18 18:45:00|30.5|30.34|30.53|30.37|30.68|30.52|30.48|30.32|798
1652899800000|2022-05-18 18:50:00|30.5|30.34|30.68|30.52|30.68|30.52|30.43|30.27|758
1652900100000|2022-05-18 18:55:00|30.65|30.49|30.83|30.67|30.87|30.71|30.58|30.42|677
1652900400000|2022-05-18 19:00:00|30.87|30.71|30.97|30.81|31.02|30.86|30.78|30.62|972
1652900700000|2022-05-18 19:05:00|30.99|30.83|30.97|30.81|31.07|30.91|30.87|30.71|1158
1652901000000|2022-05-18 19:10:00|30.99|30.83|31.02|30.86|31.02|30.86|30.92|30.76|1231
1652901300000|2022-05-18 19:15:00|30.99|30.83|31.02|30.86|31.07|30.91|30.92|30.76|708
1652901600000|2022-05-18 19:20:00|30.97|30.81|31.26|31.1|31.26|31.1|30.97|30.81|886
1652901900000|2022-05-18 19:25:00|31.22|31.06|31.46|31.3|31.51|31.35|31.21|31.05|1217
1652902200000|2022-05-18 19:30:00|31.48|31.32|31.55|31.39|31.55|31.39|31.41|31.25|757
1652902500000|2022-05-18 19:35:00|31.53|31.37|31.01|30.85|31.55|31.39|30.96|30.8|1436
1652902800000|2022-05-18 19:40:00|30.99|30.83|31.31|31.15|31.31|31.15|30.91|30.75|1487
1652903100000|2022-05-18 19:45:00|31.26|31.1|31.26|31.1|31.31|31.15|31.06|30.9|1021
1652903400000|2022-05-18 19:50:00|31.21|31.05|31.5|31.34|31.5|31.34|30.96|30.8|1416
1652903700000|2022-05-18 19:55:00|31.45|31.29|31.5|31.34|31.64|31.48|31.11|30.95|3916
1652904000000|2022-05-18 20:00:00|31.45|31.29|31.5|31.34|31.5|31.34|31.3|31.14|2158
1652904300000|2022-05-18 20:05:00|31.55|31.39|31.69|31.53|31.79|31.63|31.55|31.39|1700
1652904600000|2022-05-18 20:10:00|31.65|31.49|31.74|31.58|31.79|31.63|31.65|31.49|2305
1652905800000|2022-05-18 20:30:00|31.77|31.61|31.7|31.54|31.77|31.61|31.7|31.54|156
1652906100000|2022-05-18 20:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|110
1652906400000|2022-05-18 20:40:00|31.7|31.54|31.7|31.54|31.72|31.56|31.69|31.53|10
1652906700000|2022-05-18 20:45:00|31.69|31.53|31.69|31.53|31.7|31.54|31.67|31.51|74
1652907000000|2022-05-18 20:50:00|31.67|31.51|31.6|31.44|31.69|31.53|31.6|31.44|259
1652907300000|2022-05-18 20:55:00|31.62|31.46|31.65|31.49|31.69|31.53|31.62|31.46|141
1652911200000|2022-05-18 22:00:00|31.64|31.48|31.64|31.48|31.65|31.49|31.6|31.44|83
1652911500000|2022-05-18 22:05:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|12
1652911800000|2022-05-18 22:10:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|48
1652912100000|2022-05-18 22:15:00|31.74|31.58|31.69|31.53|31.74|31.58|31.64|31.48|52
1652912400000|2022-05-18 22:20:00|31.72|31.56|31.69|31.53|31.72|31.56|31.69|31.53|16
1652912700000|2022-05-18 22:25:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|18
1652913000000|2022-05-18 22:30:00|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|11
1652913300000|2022-05-18 22:35:00|31.69|31.53|31.74|31.58|31.74|31.58|31.69|31.53|22
1652914200000|2022-05-18 22:50:00|||||||||47
1652914500000|2022-05-18 22:55:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|47
1652914800000|2022-05-18 23:00:00|31.72|31.56|31.74|31.58|31.74|31.58|31.69|31.53|25
1652915100000|2022-05-18 23:05:00|31.79|31.63|31.84|31.68|31.84|31.68|31.79|31.63|49
1652915400000|2022-05-18 23:10:00|31.89|31.73|31.89|31.73|31.89|31.73|31.84|31.68|17
1652915700000|2022-05-18 23:15:00|||||||||24
1652916000000|2022-05-18 23:20:00|31.86|31.7|31.89|31.73|31.89|31.73|31.84|31.68|19
1652916300000|2022-05-18 23:25:00|||||||||23
1652916600000|2022-05-18 23:30:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|25
1652916900000|2022-05-18 23:35:00|31.94|31.78|32.08|31.92|32.08|31.92|31.94|31.78|130
1652917200000|2022-05-18 23:40:00|32.09|31.93|32.08|31.92|32.13|31.97|32.04|31.88|87
1652917500000|2022-05-18 23:45:00|32.09|31.93|32.13|31.97|32.13|31.97|32.08|31.92|50
1652917800000|2022-05-18 23:50:00|32.08|31.92|32.13|31.97|32.13|31.97|32.08|31.92|45
1652918100000|2022-05-18 23:55:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|47
1652918400000|2022-05-19 00:00:00|32.23|32.07|32.18|32.02|32.28|32.12|32.13|31.97|144
1652918700000|2022-05-19 00:05:00|32.23|32.07|32.13|31.97|32.23|32.07|32.08|31.92|83
1652919000000|2022-05-19 00:10:00|32.09|31.93|32.18|32.02|32.23|32.07|32.09|31.93|105
1652919300000|2022-05-19 00:15:00|32.13|31.97|32.23|32.07|32.23|32.07|32.13|31.97|81
1652919600000|2022-05-19 00:20:00|32.28|32.12|32.18|32.02|32.28|32.12|32.18|32.02|127
1652919900000|2022-05-19 00:25:00|32.13|31.97|32.18|32.02|32.23|32.07|32.13|31.97|78
1652920200000|2022-05-19 00:30:00|32.23|32.07|32.08|31.92|32.23|32.07|32.08|31.92|39
1652920500000|2022-05-19 00:35:00|32.13|31.97|32.08|31.92|32.13|31.97|32.04|31.88|94
1652920800000|2022-05-19 00:40:00|32.04|31.88|32.08|31.92|32.13|31.97|32.04|31.88|40
1652921100000|2022-05-19 00:45:00|32.11|31.95|32.13|31.97|32.13|31.97|32.08|31.92|5
1652921400000|2022-05-19 00:50:00|32.16|32|32.13|31.97|32.16|32|32.08|31.92|10
1652921700000|2022-05-19 00:55:00|32.16|32|32.13|31.97|32.16|32|32.13|31.97|7
1652922000000|2022-05-19 01:00:00|32.08|31.92|32.08|31.92|32.13|31.97|32.08|31.92|24
1652922300000|2022-05-19 01:05:00|32.11|31.95|32.08|31.92|32.13|31.97|32.08|31.92|9
1652922600000|2022-05-19 01:10:00|32.04|31.88|32.03|31.87|32.08|31.92|31.99|31.83|57
1652922900000|2022-05-19 01:15:00|32.06|31.9|32.03|31.87|32.08|31.92|32.03|31.87|10
1652923200000|2022-05-19 01:20:00|32.06|31.9|32.13|31.97|32.18|32.02|32.06|31.9|17
1652923500000|2022-05-19 01:25:00|32.18|32.02|32.13|31.97|32.18|32.02|32.11|31.95|11
1652923800000|2022-05-19 01:30:00|32.18|32.02|32.18|32.02|32.18|32.02|32.13|31.97|29
1652924100000|2022-05-19 01:35:00|32.23|32.07|32.23|32.07|32.23|32.07|32.18|32.02|35
1652924400000|2022-05-19 01:40:00|32.21|32.05|32.18|32.02|32.28|32.12|32.18|32.02|38
1652924700000|2022-05-19 01:45:00|32.16|32|32.13|31.97|32.18|32.02|32.13|31.97|34
1652925000000|2022-05-19 01:50:00|32.11|31.95|32.13|31.97|32.16|32|32.08|31.92|7
1652925300000|2022-05-19 01:55:00|32.11|31.95|32.13|31.97|32.13|31.97|32.11|31.95|10
1652925600000|2022-05-19 02:00:00|32.18|32.02|32.18|32.02|32.18|32.02|32.18|32.02|28
1652925900000|2022-05-19 02:05:00|32.2|32.04|32.23|32.07|32.23|32.07|32.2|32.04|94
1652926200000|2022-05-19 02:10:00|32.2|32.04|32.22|32.06|32.23|32.07|32.18|32.02|41
1652926500000|2022-05-19 02:15:00|32.23|32.07|32.22|32.06|32.23|32.07|32.2|32.04|3
1652926800000|2022-05-19 02:20:00|32.23|32.07|32.2|32.04|32.23|32.07|32.18|32.02|4
1652927100000|2022-05-19 02:25:00|32.18|32.02|32.18|32.02|32.2|32.04|32.18|32.02|0
1652927400000|2022-05-19 02:30:00|32.13|31.97|32.18|32.02|32.18|32.02|32.13|31.97|74
1652927700000|2022-05-19 02:35:00|32.15|31.99|32.13|31.97|32.18|32.02|32.08|31.92|17
1652928000000|2022-05-19 02:40:00|32.08|31.92|31.98|31.82|32.13|31.97|31.98|31.82|46
1652928300000|2022-05-19 02:45:00|31.94|31.78|31.93|31.77|31.96|31.8|31.89|31.73|17
1652928600000|2022-05-19 02:50:00|||||||||12
1652928900000|2022-05-19 02:55:00|31.91|31.75|31.84|31.68|31.93|31.77|31.84|31.68|16
1652929200000|2022-05-19 03:00:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|11
1652929500000|2022-05-19 03:05:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|7
1652929800000|2022-05-19 03:10:00|31.81|31.65|31.83|31.67|31.84|31.68|31.79|31.63|8
1652930100000|2022-05-19 03:15:00|31.84|31.68|31.84|31.68|31.84|31.68|31.83|31.67|5
1652930400000|2022-05-19 03:20:00|31.83|31.67|31.69|31.53|31.84|31.68|31.64|31.48|14
1652930700000|2022-05-19 03:25:00|31.66|31.5|31.69|31.53|31.69|31.53|31.59|31.43|43
1652931000000|2022-05-19 03:30:00|31.64|31.48|31.69|31.53|31.69|31.53|31.64|31.48|18
1652931300000|2022-05-19 03:35:00|31.71|31.55|31.64|31.48|31.71|31.55|31.61|31.45|19
1652931600000|2022-05-19 03:40:00|31.62|31.46|31.64|31.48|31.64|31.48|31.54|31.38|20
1652931900000|2022-05-19 03:45:00|31.61|31.45|31.57|31.41|31.64|31.48|31.54|31.38|15
1652932200000|2022-05-19 03:50:00|31.54|31.38|31.59|31.43|31.64|31.48|31.54|31.38|20
1652932500000|2022-05-19 03:55:00|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|10
1652932800000|2022-05-19 04:00:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|3
1652933100000|2022-05-19 04:05:00|31.59|31.43|31.64|31.48|31.64|31.48|31.59|31.43|11
1652933400000|2022-05-19 04:10:00|||||||||2
1652933700000|2022-05-19 04:15:00|31.59|31.43|31.59|31.43|31.62|31.46|31.59|31.43|2
1652934000000|2022-05-19 04:20:00|31.62|31.46|31.59|31.43|31.64|31.48|31.59|31.43|4
1652934300000|2022-05-19 04:25:00|31.64|31.48|31.64|31.48|31.64|31.48|31.59|31.43|5
1652934600000|2022-05-19 04:30:00|31.62|31.46|31.64|31.48|31.69|31.53|31.62|31.46|27
1652934900000|2022-05-19 04:35:00|31.66|31.5|31.69|31.53|31.69|31.53|31.64|31.48|1
1652935200000|2022-05-19 04:40:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|4
1652935500000|2022-05-19 04:45:00|31.59|31.43|31.54|31.38|31.59|31.43|31.49|31.33|64
1652935800000|2022-05-19 04:50:00|31.57|31.41|31.54|31.38|31.57|31.41|31.54|31.38|5
1652936100000|2022-05-19 04:55:00|||||||||2
1652936400000|2022-05-19 05:00:00|31.49|31.33|31.59|31.43|31.59|31.43|31.49|31.33|20
1652936700000|2022-05-19 05:05:00|31.54|31.38|31.59|31.43|31.61|31.45|31.54|31.38|9
1652937000000|2022-05-19 05:10:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|17
1652937300000|2022-05-19 05:15:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|24
1652937600000|2022-05-19 05:20:00|31.61|31.45|31.64|31.48|31.64|31.48|31.59|31.43|8
1652937900000|2022-05-19 05:25:00|31.61|31.45|31.64|31.48|31.66|31.5|31.61|31.45|1
1652938200000|2022-05-19 05:30:00|31.66|31.5|31.74|31.58|31.74|31.58|31.64|31.48|11
1652938500000|2022-05-19 05:35:00|31.76|31.6|31.86|31.7|31.88|31.72|31.74|31.58|17
1652938800000|2022-05-19 05:40:00|31.88|31.72|31.79|31.63|31.88|31.72|31.79|31.63|17
1652939100000|2022-05-19 05:45:00|31.76|31.6|31.83|31.67|31.84|31.68|31.74|31.58|12
1652939400000|2022-05-19 05:50:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|30
1652939700000|2022-05-19 05:55:00|31.78|31.62|31.83|31.67|31.83|31.67|31.74|31.58|22
1652940000000|2022-05-19 06:00:00|31.79|31.63|31.93|31.77|31.93|31.77|31.79|31.63|62
1652940300000|2022-05-19 06:05:00|31.91|31.75|31.78|31.62|31.93|31.77|31.78|31.62|22
1652940600000|2022-05-19 06:10:00|31.76|31.6|31.78|31.62|31.83|31.67|31.73|31.57|114
1652940900000|2022-05-19 06:15:00|31.73|31.57|31.78|31.62|31.83|31.67|31.69|31.53|70
1652941200000|2022-05-19 06:20:00|31.81|31.65|31.83|31.67|31.83|31.67|31.78|31.62|18
1652941500000|2022-05-19 06:25:00|31.81|31.65|31.78|31.62|31.83|31.67|31.78|31.62|41
1652941800000|2022-05-19 06:30:00|31.81|31.65|31.69|31.53|31.83|31.67|31.64|31.48|161
1652942100000|2022-05-19 06:35:00|31.68|31.52|31.66|31.5|31.69|31.53|31.64|31.48|26
1652942400000|2022-05-19 06:40:00|31.64|31.48|31.78|31.62|31.78|31.62|31.64|31.48|36
1652942700000|2022-05-19 06:45:00|31.76|31.6|31.78|31.62|31.78|31.62|31.73|31.57|13
1652943000000|2022-05-19 06:50:00|31.83|31.67|31.81|31.65|31.83|31.67|31.78|31.62|13
1652943300000|2022-05-19 06:55:00|31.78|31.62|31.78|31.62|31.83|31.67|31.78|31.62|3
1652943600000|2022-05-19 07:00:00|31.81|31.65|31.93|31.77|31.98|31.82|31.78|31.62|52
1652943900000|2022-05-19 07:05:00|31.88|31.72|31.78|31.62|31.93|31.77|31.73|31.57|111
1652944200000|2022-05-19 07:10:00|31.81|31.65|31.93|31.77|31.98|31.82|31.78|31.62|168
1652944500000|2022-05-19 07:15:00|31.96|31.8|31.98|31.82|32.03|31.87|31.88|31.72|99
1652944800000|2022-05-19 07:20:00|32.01|31.85|32.2|32.04|32.23|32.07|31.98|31.82|122
1652945100000|2022-05-19 07:25:00|32.18|32.02|32.28|32.12|32.28|32.12|32.18|32.02|72
1652945400000|2022-05-19 07:30:00|32.32|32.16|32.47|32.31|32.52|32.36|32.32|32.16|311
1652945700000|2022-05-19 07:35:00|32.49|32.33|32.66|32.5|32.67|32.51|32.47|32.31|155
1652946000000|2022-05-19 07:40:00|32.64|32.48|32.47|32.31|32.67|32.51|32.42|32.26|219
1652946300000|2022-05-19 07:45:00|32.44|32.28|32.33|32.17|32.44|32.28|32.28|32.12|165
1652946600000|2022-05-19 07:50:00|32.37|32.21|32.33|32.17|32.42|32.26|32.32|32.16|48
1652946900000|2022-05-19 07:55:00|32.35|32.19|32.13|31.97|32.37|32.21|32.13|31.97|95
1652947200000|2022-05-19 08:00:00|32.18|32.02|32.35|32.19|32.37|32.21|32.15|31.99|72
1652947500000|2022-05-19 08:05:00|32.37|32.21|32.28|32.12|32.42|32.26|32.28|32.12|67
1652947800000|2022-05-19 08:10:00|32.27|32.11|32.23|32.07|32.33|32.17|32.23|32.07|126
1652948100000|2022-05-19 08:15:00|32.25|32.09|32.37|32.21|32.38|32.22|32.23|32.07|56
1652948400000|2022-05-19 08:20:00|32.33|32.17|32.33|32.17|32.38|32.22|32.33|32.17|73
1652948700000|2022-05-19 08:25:00|32.3|32.14|32.43|32.27|32.47|32.31|32.28|32.12|139
1652949000000|2022-05-19 08:30:00|32.38|32.22|32.48|32.32|32.53|32.37|32.38|32.22|218
1652949300000|2022-05-19 08:35:00|32.5|32.34|32.43|32.27|32.53|32.37|32.43|32.27|241
1652949600000|2022-05-19 08:40:00|32.48|32.32|32.53|32.37|32.55|32.39|32.43|32.27|157
1652949900000|2022-05-19 08:45:00|32.5|32.34|32.53|32.37|32.53|32.37|32.43|32.27|46
1652950200000|2022-05-19 08:50:00|32.5|32.34|32.43|32.27|32.5|32.34|32.38|32.22|113
1652950500000|2022-05-19 08:55:00|32.41|32.25|32.67|32.51|32.67|32.51|32.41|32.25|215
1652950800000|2022-05-19 09:00:00|32.68|32.52|32.68|32.52|32.73|32.57|32.65|32.49|140
1652951100000|2022-05-19 09:05:00|32.72|32.56|32.63|32.47|32.72|32.56|32.58|32.42|96
1652951400000|2022-05-19 09:10:00|32.6|32.44|32.77|32.61|32.77|32.61|32.6|32.44|36
1652951700000|2022-05-19 09:15:00|32.75|32.59|32.78|32.62|32.78|32.62|32.72|32.56|40
1652952000000|2022-05-19 09:20:00|32.8|32.64|32.78|32.62|32.82|32.66|32.73|32.57|126
1652952300000|2022-05-19 09:25:00|32.8|32.64|32.78|32.62|32.82|32.66|32.73|32.57|80
1652952600000|2022-05-19 09:30:00|32.8|32.64|32.77|32.61|32.83|32.67|32.77|32.61|71
1652952900000|2022-05-19 09:35:00|32.78|32.62|32.92|32.76|32.92|32.76|32.77|32.61|149
1652953200000|2022-05-19 09:40:00|32.95|32.79|32.92|32.76|32.97|32.81|32.9|32.74|59
1652953500000|2022-05-19 09:45:00|32.87|32.71|32.78|32.62|32.92|32.76|32.75|32.59|168
1652953800000|2022-05-19 09:50:00|32.77|32.61|32.73|32.57|32.82|32.66|32.72|32.56|51
1652954100000|2022-05-19 09:55:00|32.77|32.61|32.77|32.61|32.82|32.66|32.75|32.59|40
1652954400000|2022-05-19 10:00:00|32.82|32.66|32.72|32.56|32.82|32.66|32.67|32.51|33
1652954700000|2022-05-19 10:05:00|32.7|32.54|32.63|32.47|32.72|32.56|32.58|32.42|47
1652955000000|2022-05-19 10:10:00|32.6|32.44|32.58|32.42|32.63|32.47|32.53|32.37|86
1652955300000|2022-05-19 10:15:00|32.53|32.37|32.58|32.42|32.63|32.47|32.53|32.37|111
1652955600000|2022-05-19 10:20:00|32.55|32.39|32.53|32.37|32.58|32.42|32.53|32.37|77
1652955900000|2022-05-19 10:25:00|32.48|32.32|32.48|32.32|32.53|32.37|32.48|32.32|69
1652956200000|2022-05-19 10:30:00|32.51|32.35|32.58|32.42|32.62|32.46|32.48|32.32|138
1652956500000|2022-05-19 10:35:00|32.57|32.41|32.43|32.27|32.58|32.42|32.43|32.27|59
1652956800000|2022-05-19 10:40:00|32.46|32.3|32.34|32.18|32.48|32.32|32.34|32.18|72
1652957100000|2022-05-19 10:45:00|32.29|32.13|32.14|31.98|32.31|32.15|32.12|31.96|215
1652957400000|2022-05-19 10:50:00|32.12|31.96|32.14|31.98|32.29|32.13|32.12|31.96|74
1652957700000|2022-05-19 10:55:00|32.15|31.99|32.05|31.89|32.19|32.03|32.05|31.89|139
1652958000000|2022-05-19 11:00:00|32.1|31.94|32.1|31.94|32.15|31.99|32.02|31.86|125
1652958300000|2022-05-19 11:05:00|32.12|31.96|32.19|32.03|32.24|32.08|32.1|31.94|97
1652958600000|2022-05-19 11:10:00|32.22|32.06|32.19|32.03|32.29|32.13|32.19|32.03|44
1652958900000|2022-05-19 11:15:00|32.17|32.01|32.19|32.03|32.24|32.08|32.14|31.98|27
1652959200000|2022-05-19 11:20:00|32.15|31.99|32.05|31.89|32.19|32.03|32|31.84|68
1652959500000|2022-05-19 11:25:00|32.02|31.86|31.85|31.69|32.05|31.89|31.85|31.69|120
1652959800000|2022-05-19 11:30:00|31.86|31.7|32|31.84|32.04|31.88|31.86|31.7|71
1652960100000|2022-05-19 11:35:00|31.99|31.83|31.95|31.79|32|31.84|31.95|31.79|74
1652960400000|2022-05-19 11:40:00|31.97|31.81|31.85|31.69|31.99|31.83|31.8|31.64|87
1652960700000|2022-05-19 11:45:00|31.9|31.74|31.9|31.74|31.95|31.79|31.85|31.69|85
1652961000000|2022-05-19 11:50:00|31.92|31.76|31.95|31.79|31.99|31.83|31.9|31.74|26
1652961300000|2022-05-19 11:55:00|31.92|31.76|31.8|31.64|31.92|31.76|31.75|31.59|76
1652961600000|2022-05-19 12:00:00|31.85|31.69|31.9|31.74|31.9|31.74|31.8|31.64|55
1652961900000|2022-05-19 12:05:00|31.87|31.71|31.9|31.74|31.9|31.74|31.85|31.69|8
1652962200000|2022-05-19 12:10:00|31.85|31.69|31.95|31.79|31.99|31.83|31.85|31.69|60
1652962500000|2022-05-19 12:15:00|31.94|31.78|31.99|31.83|32.04|31.88|31.94|31.78|52
1652962800000|2022-05-19 12:20:00|32.01|31.85|32.11|31.95|32.14|31.98|31.99|31.83|83
1652963100000|2022-05-19 12:25:00|32.09|31.93|31.99|31.83|32.11|31.95|31.99|31.83|43
1652963400000|2022-05-19 12:30:00|32.04|31.88|32.14|31.98|32.18|32.02|31.99|31.83|147
1652963700000|2022-05-19 12:35:00|32.16|32|32.29|32.13|32.29|32.13|32.09|31.93|132
1652964000000|2022-05-19 12:40:00|32.28|32.12|32.28|32.12|32.33|32.17|32.23|32.07|111
1652964300000|2022-05-19 12:45:00|32.26|32.1|32.23|32.07|32.28|32.12|32.23|32.07|65
1652964600000|2022-05-19 12:50:00|32.24|32.08|32.24|32.08|32.28|32.12|32.18|32.02|46
1652964900000|2022-05-19 12:55:00|32.23|32.07|32.19|32.03|32.23|32.07|32.14|31.98|177
1652965200000|2022-05-19 13:00:00|32.21|32.05|32.14|31.98|32.23|32.07|32.09|31.93|118
1652965500000|2022-05-19 13:05:00|32.11|31.95|32.04|31.88|32.14|31.98|32.01|31.85|84
1652965800000|2022-05-19 13:10:00|31.99|31.83|31.9|31.74|32.04|31.88|31.85|31.69|150
1652966100000|2022-05-19 13:15:00|31.89|31.73|31.94|31.78|31.99|31.83|31.89|31.73|79
1652966400000|2022-05-19 13:20:00|31.95|31.79|32.04|31.88|32.04|31.88|31.89|31.73|61
1652966700000|2022-05-19 13:25:00|32.02|31.86|31.99|31.83|32.04|31.88|31.99|31.83|102
1652967000000|2022-05-19 13:30:00|32.04|31.88|31.46|31.3|32.09|31.93|31.41|31.25|1249
1652967300000|2022-05-19 13:35:00|31.43|31.27|31.36|31.2|31.56|31.4|31.21|31.05|1235
1652967600000|2022-05-19 13:40:00|31.34|31.18|31.65|31.49|31.7|31.54|31.31|31.15|1228
1652967900000|2022-05-19 13:45:00|31.63|31.47|32.19|32.03|32.19|32.03|31.61|31.45|909
1652968200000|2022-05-19 13:50:00|32.14|31.98|31.76|31.6|32.19|32.03|31.71|31.55|842
1652968500000|2022-05-19 13:55:00|31.71|31.55|31.8|31.64|31.92|31.76|31.56|31.4|844
1652968800000|2022-05-19 14:00:00|31.82|31.66|31.7|31.54|31.85|31.69|31.46|31.3|1035
1652969100000|2022-05-19 14:05:00|31.65|31.49|31.94|31.78|32.04|31.88|31.65|31.49|1082
1652969400000|2022-05-19 14:10:00|31.96|31.8|31.99|31.83|31.99|31.83|31.72|31.56|728
1652969700000|2022-05-19 14:15:00|31.94|31.78|31.94|31.78|32.04|31.88|31.8|31.64|886
1652970000000|2022-05-19 14:20:00|31.92|31.76|31.68|31.52|31.95|31.79|31.56|31.4|767
1652970300000|2022-05-19 14:25:00|31.7|31.54|31.85|31.69|31.94|31.78|31.63|31.47|676
1652970600000|2022-05-19 14:30:00|31.82|31.66|31.6|31.44|32.04|31.88|31.6|31.44|531
1652970900000|2022-05-19 14:35:00|31.61|31.45|31.66|31.5|31.75|31.59|31.51|31.35|596
1652971200000|2022-05-19 14:40:00|31.68|31.52|31.9|31.74|32|31.84|31.66|31.5|674
1652971500000|2022-05-19 14:45:00|31.87|31.71|31.81|31.65|31.9|31.74|31.61|31.45|533
1652971800000|2022-05-19 14:50:00|31.8|31.64|31.46|31.3|31.95|31.79|31.46|31.3|596
1652972100000|2022-05-19 14:55:00|31.48|31.32|31.56|31.4|31.61|31.45|31.36|31.2|787
1652972400000|2022-05-19 15:00:00|31.58|31.42|31.32|31.16|31.58|31.42|31.22|31.06|734
1652972700000|2022-05-19 15:05:00|31.27|31.11|31.32|31.16|31.66|31.5|31.27|31.11|894
1652973000000|2022-05-19 15:10:00|31.27|31.11|31.32|31.16|31.37|31.21|31.08|30.92|575
1652973300000|2022-05-19 15:15:00|31.34|31.18|31.22|31.06|31.42|31.26|31.17|31.01|503
1652973600000|2022-05-19 15:20:00|31.27|31.11|30.89|30.73|31.29|31.13|30.89|30.73|697
1652973900000|2022-05-19 15:25:00|30.93|30.77|30.99|30.83|31.13|30.97|30.89|30.73|553
1652974200000|2022-05-19 15:30:00|30.98|30.82|30.6|30.44|31.03|30.87|30.6|30.44|592
1652974500000|2022-05-19 15:35:00|30.59|30.43|30.59|30.43|30.74|30.58|30.52|30.36|627
1652974800000|2022-05-19 15:40:00|30.57|30.41|30.49|30.33|30.59|30.43|30.39|30.23|758
1652975100000|2022-05-19 15:45:00|30.44|30.28|30.49|30.33|30.54|30.38|30.4|30.24|478
1652975400000|2022-05-19 15:50:00|30.47|30.31|30.68|30.52|30.68|30.52|30.44|30.28|433
1652975700000|2022-05-19 15:55:00|30.69|30.53|30.63|30.47|30.83|30.67|30.63|30.47|224
1652976000000|2022-05-19 16:00:00|30.68|30.52|30.63|30.47|30.68|30.52|30.54|30.38|320
1652976300000|2022-05-19 16:05:00|30.68|30.52|30.53|30.37|30.68|30.52|30.53|30.37|225
1652976600000|2022-05-19 16:10:00|30.56|30.4|30.53|30.37|30.58|30.42|30.48|30.32|147
1652976900000|2022-05-19 16:15:00|30.51|30.35|30.68|30.52|30.73|30.57|30.44|30.28|227
1652977200000|2022-05-19 16:20:00|30.66|30.5|30.73|30.57|30.92|30.76|30.63|30.47|555
1652977500000|2022-05-19 16:25:00|30.68|30.52|30.49|30.33|30.73|30.57|30.49|30.33|616
1652977800000|2022-05-19 16:30:00|30.53|30.37|30.49|30.33|30.54|30.38|30.44|30.28|503
1652978100000|2022-05-19 16:35:00|30.51|30.35|30.73|30.57|30.78|30.62|30.49|30.33|292
1652978400000|2022-05-19 16:40:00|30.75|30.59|30.88|30.72|30.97|30.81|30.75|30.59|452
1652978700000|2022-05-19 16:45:00|30.93|30.77|30.93|30.77|31.02|30.86|30.83|30.67|404
1652979000000|2022-05-19 16:50:00|30.9|30.74|30.83|30.67|30.93|30.77|30.73|30.57|286
1652979300000|2022-05-19 16:55:00|30.85|30.69|30.53|30.37|30.88|30.72|30.53|30.37|325
1652979600000|2022-05-19 17:00:00|30.56|30.4|30.63|30.47|30.73|30.57|30.48|30.32|262
1652979900000|2022-05-19 17:05:00|30.6|30.44|30.53|30.37|30.63|30.47|30.43|30.27|613
1652980200000|2022-05-19 17:10:00|30.58|30.42|30.83|30.67|30.92|30.76|30.58|30.42|344
1652980500000|2022-05-19 17:15:00|30.85|30.69|30.53|30.37|30.92|30.76|30.53|30.37|364
1652980800000|2022-05-19 17:20:00|30.58|30.42|30.38|30.22|30.63|30.47|30.34|30.18|362
1652981100000|2022-05-19 17:25:00|30.43|30.27|30.43|30.27|30.48|30.32|30.24|30.08|506
1652981400000|2022-05-19 17:30:00|30.41|30.25|30.38|30.22|30.48|30.32|30.19|30.03|242
1652981700000|2022-05-19 17:35:00|30.4|30.24|30.28|30.12|30.48|30.32|30.24|30.08|251
1652982000000|2022-05-19 17:40:00|30.24|30.08|30.23|30.07|30.38|30.22|30.19|30.03|303
1652982300000|2022-05-19 17:45:00|30.24|30.08|30.58|30.42|30.62|30.46|30.19|30.03|641
1652982600000|2022-05-19 17:50:00|30.6|30.44|30.23|30.07|30.63|30.47|30.23|30.07|492
1652982900000|2022-05-19 17:55:00|30.26|30.1|29.9|29.74|30.26|30.1|29.89|29.73|556
1652983200000|2022-05-19 18:00:00|29.94|29.78|30.19|30.03|30.23|30.07|29.9|29.74|532
1652983500000|2022-05-19 18:05:00|30.23|30.07|30.14|29.98|30.33|30.17|30.09|29.93|283
1652983800000|2022-05-19 18:10:00|30.11|29.95|30.06|29.9|30.18|30.02|29.99|29.83|292
1652984100000|2022-05-19 18:15:00|30.09|29.93|30.14|29.98|30.14|29.98|29.99|29.83|181
1652984400000|2022-05-19 18:20:00|30.16|30|30.09|29.93|30.21|30.05|29.99|29.83|270
1652984700000|2022-05-19 18:25:00|30.06|29.9|30.04|29.88|30.18|30.02|30.04|29.88|681
1652985000000|2022-05-19 18:30:00|30.08|29.92|29.98|29.82|30.13|29.97|29.94|29.78|477
1652985300000|2022-05-19 18:35:00|30.01|29.85|29.89|29.73|30.08|29.92|29.84|29.68|501
1652985600000|2022-05-19 18:40:00|29.91|29.75|29.99|29.83|30.18|30.02|29.89|29.73|785
1652985900000|2022-05-19 18:45:00|29.96|29.8|29.89|29.73|30.04|29.88|29.89|29.73|395
1652986200000|2022-05-19 18:50:00|29.85|29.69|29.75|29.59|29.89|29.73|29.7|29.54|552
1652986500000|2022-05-19 18:55:00|29.79|29.63|29.75|29.59|29.84|29.68|29.75|29.59|726
1652986800000|2022-05-19 19:00:00|29.77|29.61|29.6|29.44|29.82|29.66|29.6|29.44|576
1652987100000|2022-05-19 19:05:00|29.62|29.46|29.85|29.69|29.89|29.73|29.6|29.44|694
1652987400000|2022-05-19 19:10:00|29.87|29.71|29.8|29.64|29.99|29.83|29.7|29.54|988
1652987700000|2022-05-19 19:15:00|29.84|29.68|29.8|29.64|29.99|29.83|29.75|29.59|840
1652988000000|2022-05-19 19:20:00|29.84|29.68|29.99|29.83|30.04|29.88|29.75|29.59|1175
1652988300000|2022-05-19 19:25:00|30.04|29.88|30.13|29.97|30.22|30.06|29.9|29.74|1376
1652988600000|2022-05-19 19:30:00|30.14|29.98|29.9|29.74|30.18|30.02|29.89|29.73|847
1652988900000|2022-05-19 19:35:00|29.89|29.73|29.94|29.78|30.09|29.93|29.89|29.73|637
1652989200000|2022-05-19 19:40:00|29.92|29.76|29.55|29.39|29.94|29.78|29.5|29.34|1349
1652989500000|2022-05-19 19:45:00|29.51|29.35|29.5|29.34|29.65|29.49|29.41|29.25|1857
1652989800000|2022-05-19 19:50:00|29.46|29.3|29.48|29.32|29.75|29.59|29.45|29.29|2102
1652990100000|2022-05-19 19:55:00|29.46|29.3|29.5|29.34|29.61|29.45|29.35|29.19|2246
1652990400000|2022-05-19 20:00:00|29.55|29.39|29.5|29.34|29.65|29.49|29.5|29.34|1717
1652990700000|2022-05-19 20:05:00|29.46|29.3|29.41|29.25|29.5|29.34|29.41|29.25|845
1652991000000|2022-05-19 20:10:00|29.36|29.2|29.31|29.15|29.41|29.25|29.26|29.1|1299
1652992200000|2022-05-19 20:30:00|||||||||80
1652992500000|2022-05-19 20:35:00|29.27|29.11|29.26|29.1|29.27|29.11|29.26|29.1|14
1652992800000|2022-05-19 20:40:00|||||||||29
1652993100000|2022-05-19 20:45:00|29.28|29.12|29.26|29.1|29.28|29.12|29.26|29.1|41
1652993400000|2022-05-19 20:50:00|29.22|29.06|29.22|29.06|29.22|29.06|29.22|29.06|26
1652993700000|2022-05-19 20:55:00|29.21|29.05|29.26|29.1|29.26|29.1|29.21|29.05|92
1652997600000|2022-05-19 22:00:00|29.31|29.06|29.17|29.01|29.31|29.1|29.16|29|37
1652997900000|2022-05-19 22:05:00|29.19|29.03|29.16|29|29.19|29.03|29.16|29|20
1652998200000|2022-05-19 22:10:00|||||||||4
1652998500000|2022-05-19 22:15:00|29.12|28.96|29.07|28.91|29.16|29|29.07|28.91|29
1652998800000|2022-05-19 22:20:00|29.02|28.86|29.02|28.86|29.02|28.86|29.02|28.86|16
1652999100000|2022-05-19 22:25:00|28.97|28.81|28.97|28.81|28.97|28.81|28.92|28.76|64
1652999400000|2022-05-19 22:30:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|45
1652999700000|2022-05-19 22:35:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|36
1653000000000|2022-05-19 22:40:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|15
1653000300000|2022-05-19 22:45:00|||||||||6
1653000600000|2022-05-19 22:50:00|28.98|28.82|28.98|28.82|28.98|28.82|28.93|28.77|11
1653000900000|2022-05-19 22:55:00|29.02|28.86|28.98|28.82|29.02|28.86|28.98|28.82|3
1653001200000|2022-05-19 23:00:00|28.97|28.81|28.93|28.77|28.97|28.81|28.93|28.77|8
1653001500000|2022-05-19 23:05:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|16
1653001800000|2022-05-19 23:10:00|28.97|28.81|28.98|28.82|29.02|28.86|28.97|28.81|39
1653002100000|2022-05-19 23:15:00|29.02|28.86|29.02|28.86|29.02|28.86|29|28.84|18
1653002400000|2022-05-19 23:20:00|29|28.84|29.02|28.86|29.02|28.86|29|28.84|4
1653002700000|2022-05-19 23:25:00|28.98|28.82|28.97|28.81|28.98|28.82|28.97|28.81|17
1653003000000|2022-05-19 23:30:00|||||||||3
1653003300000|2022-05-19 23:35:00|28.93|28.77|28.97|28.81|28.97|28.81|28.93|28.77|15
1653003600000|2022-05-19 23:40:00|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|12
1653003900000|2022-05-19 23:45:00|28.92|28.76|28.88|28.72|28.92|28.76|28.88|28.72|15
1653004200000|2022-05-19 23:50:00|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|13
1653004500000|2022-05-19 23:55:00|||||||||23
1653004800000|2022-05-20 00:00:00|28.92|28.76|28.88|28.72|28.92|28.76|28.83|28.67|81
1653005100000|2022-05-20 00:05:00|28.85|28.69|28.83|28.67|28.88|28.72|28.83|28.67|7
1653005400000|2022-05-20 00:10:00|28.87|28.71|28.83|28.67|28.88|28.72|28.83|28.67|64
1653005700000|2022-05-20 00:15:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|55
1653006000000|2022-05-20 00:20:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|11
1653006300000|2022-05-20 00:25:00|||||||||3
1653006600000|2022-05-20 00:30:00|28.78|28.62|28.78|28.62|28.83|28.67|28.78|28.62|62
1653006900000|2022-05-20 00:35:00|28.83|28.67|28.78|28.62|28.83|28.67|28.73|28.57|64
1653007200000|2022-05-20 00:40:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|26
1653007500000|2022-05-20 00:45:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|18
1653007800000|2022-05-20 00:50:00|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|23
1653008100000|2022-05-20 00:55:00|28.88|28.72|28.87|28.71|28.88|28.72|28.83|28.67|59
1653008400000|2022-05-20 01:00:00|28.88|28.72|28.83|28.67|28.88|28.72|28.83|28.67|121
1653008700000|2022-05-20 01:05:00|||||||||3
1653009000000|2022-05-20 01:10:00|28.78|28.62|28.83|28.67|28.83|28.67|28.78|28.62|26
1653009300000|2022-05-20 01:15:00|28.78|28.62|28.73|28.57|28.83|28.67|28.73|28.57|100
1653009600000|2022-05-20 01:20:00|28.76|28.6|28.73|28.57|28.78|28.62|28.73|28.57|22
1653009900000|2022-05-20 01:25:00|28.68|28.52|28.68|28.52|28.73|28.57|28.68|28.52|54
1653010200000|2022-05-20 01:30:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|117
1653010500000|2022-05-20 01:35:00|28.68|28.52|28.63|28.47|28.73|28.57|28.63|28.47|39
1653010800000|2022-05-20 01:40:00|||||||||8
1653011100000|2022-05-20 01:45:00|28.68|28.52|28.63|28.47|28.68|28.52|28.63|28.47|43
1653011400000|2022-05-20 01:50:00|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|137
1653011700000|2022-05-20 01:55:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|1
1653012000000|2022-05-20 02:00:00|28.68|28.52|28.68|28.52|28.68|28.52|28.63|28.47|41
1653012300000|2022-05-20 02:05:00|28.63|28.47|28.73|28.57|28.73|28.57|28.63|28.47|49
1653012600000|2022-05-20 02:10:00|28.78|28.62|28.78|28.62|28.78|28.62|28.73|28.57|42
1653012900000|2022-05-20 02:15:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|2
1653013200000|2022-05-20 02:20:00|28.68|28.52|28.68|28.52|28.71|28.55|28.68|28.52|10
1653013500000|2022-05-20 02:25:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|6
1653013800000|2022-05-20 02:30:00|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|5
1653014100000|2022-05-20 02:35:00|||||||||9
1653014400000|2022-05-20 02:40:00|||||||||3
1653014700000|2022-05-20 02:45:00|28.71|28.55|28.63|28.47|28.73|28.57|28.63|28.47|31
1653015000000|2022-05-20 02:50:00|28.64|28.48|28.6|28.44|28.64|28.48|28.6|28.44|158
1653015300000|2022-05-20 02:55:00|28.59|28.43|28.59|28.43|28.64|28.48|28.59|28.43|24
1653015600000|2022-05-20 03:00:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|14
1653015900000|2022-05-20 03:05:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|35
1653016200000|2022-05-20 03:10:00|28.69|28.53|28.69|28.53|28.69|28.53|28.64|28.48|16
1653016800000|2022-05-20 03:20:00|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|11
1653017100000|2022-05-20 03:25:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|26
1653017400000|2022-05-20 03:30:00|||||||||20
1653017700000|2022-05-20 03:35:00|28.6|28.44|28.6|28.44|28.6|28.44|28.59|28.43|6
1653018000000|2022-05-20 03:40:00|28.62|28.46|28.64|28.48|28.64|28.48|28.6|28.44|7
1653018300000|2022-05-20 03:45:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|11
1653018600000|2022-05-20 03:50:00|28.65|28.49|28.69|28.53|28.69|28.53|28.64|28.48|33
1653018900000|2022-05-20 03:55:00|28.67|28.51|28.69|28.53|28.69|28.53|28.65|28.49|1
1653019200000|2022-05-20 04:00:00|28.67|28.51|28.64|28.48|28.67|28.51|28.64|28.48|6
1653019500000|2022-05-20 04:05:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|7
1653019800000|2022-05-20 04:10:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|17
1653020100000|2022-05-20 04:15:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|5
1653020400000|2022-05-20 04:20:00|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|3
1653020700000|2022-05-20 04:25:00|28.55|28.39|28.55|28.39|28.58|28.42|28.55|28.39|2
1653021000000|2022-05-20 04:30:00|28.57|28.41|28.58|28.42|28.6|28.44|28.55|28.39|25
1653021300000|2022-05-20 04:35:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|6
1653021600000|2022-05-20 04:40:00|28.57|28.41|28.55|28.39|28.6|28.44|28.55|28.39|7
1653022200000|2022-05-20 04:50:00|||||||||4
1653022800000|2022-05-20 05:00:00|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|3
1653023100000|2022-05-20 05:05:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|11
1653023400000|2022-05-20 05:10:00|28.59|28.43|28.59|28.43|28.6|28.44|28.55|28.39|6
1653023700000|2022-05-20 05:15:00|28.6|28.44|28.6|28.44|28.64|28.48|28.55|28.39|35
1653024000000|2022-05-20 05:20:00|28.59|28.43|28.6|28.44|28.6|28.44|28.55|28.39|1
1653024300000|2022-05-20 05:25:00|28.59|28.43|28.59|28.43|28.6|28.44|28.55|28.39|16
1653024600000|2022-05-20 05:30:00|28.57|28.41|28.59|28.43|28.6|28.44|28.55|28.39|12
1653024900000|2022-05-20 05:35:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|3
1653025200000|2022-05-20 05:40:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|4
1653025500000|2022-05-20 05:45:00|28.6|28.44|28.59|28.43|28.6|28.44|28.59|28.43|0
1653025800000|2022-05-20 05:50:00|28.6|28.44|28.55|28.39|28.6|28.44|28.55|28.39|17
1653026100000|2022-05-20 05:55:00|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|23
1653026400000|2022-05-20 06:00:00|28.59|28.43|28.6|28.44|28.64|28.48|28.55|28.39|22
1653026700000|2022-05-20 06:05:00|28.59|28.43|28.59|28.43|28.64|28.48|28.59|28.43|20
1653027000000|2022-05-20 06:10:00|28.55|28.39|28.6|28.44|28.64|28.48|28.55|28.39|108
1653027300000|2022-05-20 06:15:00|28.64|28.48|28.64|28.48|28.64|28.48|28.6|28.44|24
1653027600000|2022-05-20 06:20:00|28.6|28.44|28.6|28.44|28.64|28.48|28.6|28.44|25
1653027900000|2022-05-20 06:25:00|28.62|28.46|28.69|28.53|28.74|28.58|28.62|28.46|25
1653028200000|2022-05-20 06:30:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|49
1653028500000|2022-05-20 06:35:00|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|11
1653028800000|2022-05-20 06:40:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|17
1653029100000|2022-05-20 06:45:00|28.7|28.54|28.74|28.58|28.77|28.61|28.69|28.53|20
1653029400000|2022-05-20 06:50:00|28.72|28.56|28.79|28.63|28.79|28.63|28.72|28.56|55
1653029700000|2022-05-20 06:55:00|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|30
1653030000000|2022-05-20 07:00:00|28.77|28.61|28.74|28.58|28.79|28.63|28.7|28.54|31
1653030300000|2022-05-20 07:05:00|28.69|28.53|28.74|28.58|28.79|28.63|28.69|28.53|102
1653030600000|2022-05-20 07:10:00|28.75|28.59|28.65|28.49|28.75|28.59|28.65|28.49|113
1653030900000|2022-05-20 07:15:00|28.62|28.46|28.57|28.41|28.65|28.49|28.5|28.34|125
1653031200000|2022-05-20 07:20:00|28.55|28.39|28.55|28.39|28.6|28.44|28.51|28.35|153
1653031500000|2022-05-20 07:25:00|28.6|28.44|28.55|28.39|28.6|28.44|28.53|28.37|27
1653031800000|2022-05-20 07:30:00|28.6|28.44|28.46|28.3|28.6|28.44|28.46|28.3|124
1653032100000|2022-05-20 07:35:00|28.45|28.29|28.41|28.25|28.46|28.3|28.4|28.24|37
1653032400000|2022-05-20 07:40:00|28.43|28.27|28.41|28.25|28.43|28.27|28.39|28.23|20
1653032700000|2022-05-20 07:45:00|28.36|28.2|28.36|28.2|28.39|28.23|28.36|28.2|101
1653033000000|2022-05-20 07:50:00|||||||||9
1653033300000|2022-05-20 07:55:00|28.41|28.25|28.41|28.25|28.41|28.25|28.39|28.23|65
1653033600000|2022-05-20 08:00:00|28.46|28.3|28.46|28.3|28.46|28.3|28.41|28.25|97
1653033900000|2022-05-20 08:05:00|28.44|28.28|28.41|28.25|28.46|28.3|28.41|28.25|33
1653034200000|2022-05-20 08:10:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|122
1653034500000|2022-05-20 08:15:00|||||||||16
1653034800000|2022-05-20 08:20:00|28.41|28.25|28.36|28.2|28.41|28.25|28.36|28.2|28
1653035100000|2022-05-20 08:25:00|28.39|28.23|28.36|28.2|28.41|28.25|28.36|28.2|32
1653035400000|2022-05-20 08:30:00|28.31|28.15|28.31|28.15|28.36|28.2|28.31|28.15|90
1653035700000|2022-05-20 08:35:00|28.36|28.2|28.31|28.15|28.36|28.2|28.31|28.15|49
1653036000000|2022-05-20 08:40:00|28.27|28.11|28.26|28.1|28.27|28.11|28.26|28.1|72
1653036300000|2022-05-20 08:45:00|28.27|28.11|28.37|28.21|28.37|28.21|28.26|28.1|40
1653036600000|2022-05-20 08:50:00|28.36|28.2|28.34|28.18|28.37|28.21|28.32|28.16|33
1653036900000|2022-05-20 08:55:00|28.36|28.2|28.36|28.2|28.37|28.21|28.32|28.16|28
1653037200000|2022-05-20 09:00:00|28.37|28.21|28.32|28.16|28.41|28.25|28.32|28.16|46
1653037500000|2022-05-20 09:05:00|||||||||9
1653037800000|2022-05-20 09:10:00|28.29|28.13|28.27|28.11|28.32|28.16|28.27|28.11|25
1653038100000|2022-05-20 09:15:00|||||||||23
1653038400000|2022-05-20 09:20:00|28.32|28.16|28.34|28.18|28.37|28.21|28.27|28.11|29
1653038700000|2022-05-20 09:25:00|28.32|28.16|28.32|28.16|28.36|28.2|28.32|28.16|49
1653039000000|2022-05-20 09:30:00|28.34|28.18|28.37|28.21|28.37|28.21|28.32|28.16|16
1653039300000|2022-05-20 09:35:00|28.41|28.25|28.37|28.21|28.41|28.25|28.37|28.21|34
1653039600000|2022-05-20 09:40:00|28.39|28.23|28.46|28.3|28.46|28.3|28.37|28.21|51
1653039900000|2022-05-20 09:45:00|28.44|28.28|28.44|28.28|28.47|28.31|28.42|28.26|11
1653040200000|2022-05-20 09:50:00|28.42|28.26|28.42|28.26|28.46|28.3|28.42|28.26|15
1653040500000|2022-05-20 09:55:00|||||||||4
1653040800000|2022-05-20 10:00:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|4
1653041100000|2022-05-20 10:05:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|7
1653041400000|2022-05-20 10:10:00|28.44|28.28|28.46|28.3|28.46|28.3|28.42|28.26|83
1653041700000|2022-05-20 10:15:00|28.47|28.31|28.49|28.33|28.51|28.35|28.47|28.31|49
1653042000000|2022-05-20 10:20:00|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|86
1653042300000|2022-05-20 10:25:00|28.48|28.32|28.47|28.31|28.51|28.35|28.46|28.3|12
1653042600000|2022-05-20 10:30:00|28.49|28.33|28.51|28.35|28.51|28.35|28.46|28.3|13
1653042900000|2022-05-20 10:35:00|||||||||6
1653043200000|2022-05-20 10:40:00|28.49|28.33|28.51|28.35|28.53|28.37|28.49|28.33|22
1653043500000|2022-05-20 10:45:00|28.53|28.37|28.51|28.35|28.56|28.4|28.51|28.35|19
1653043800000|2022-05-20 10:50:00|28.53|28.37|28.56|28.4|28.56|28.4|28.51|28.35|4
1653044100000|2022-05-20 10:55:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|13
1653044400000|2022-05-20 11:00:00|28.56|28.4|28.56|28.4|28.61|28.45|28.51|28.35|92
1653044700000|2022-05-20 11:05:00|28.6|28.44|28.61|28.45|28.66|28.5|28.56|28.4|50
1653045000000|2022-05-20 11:10:00|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|20
1653045300000|2022-05-20 11:15:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|18
1653045600000|2022-05-20 11:20:00|||||||||14
1653045900000|2022-05-20 11:25:00|||||||||23
1653046200000|2022-05-20 11:30:00|28.53|28.37|28.51|28.35|28.56|28.4|28.51|28.35|18
1653046500000|2022-05-20 11:35:00|28.53|28.37|28.56|28.4|28.56|28.4|28.51|28.35|7
1653046800000|2022-05-20 11:40:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|64
1653047100000|2022-05-20 11:45:00|28.48|28.32|28.46|28.3|28.51|28.35|28.46|28.3|12
1653047400000|2022-05-20 11:50:00|28.48|28.32|28.41|28.25|28.48|28.32|28.41|28.25|36
1653047700000|2022-05-20 11:55:00|28.43|28.27|28.48|28.32|28.51|28.35|28.43|28.27|32
1653048000000|2022-05-20 12:00:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|40
1653048300000|2022-05-20 12:05:00|28.48|28.32|28.51|28.35|28.51|28.35|28.46|28.3|8
1653048600000|2022-05-20 12:10:00|28.49|28.33|28.55|28.39|28.56|28.4|28.49|28.33|38
1653048900000|2022-05-20 12:15:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|31
1653049200000|2022-05-20 12:20:00|28.55|28.39|28.56|28.4|28.56|28.4|28.51|28.35|17
1653049500000|2022-05-20 12:25:00|28.55|28.39|28.51|28.35|28.56|28.4|28.51|28.35|46
1653049800000|2022-05-20 12:30:00|28.53|28.37|28.55|28.39|28.56|28.4|28.51|28.35|57
1653050100000|2022-05-20 12:35:00|28.56|28.4|28.51|28.35|28.56|28.4|28.5|28.34|61
1653050400000|2022-05-20 12:40:00|28.53|28.37|28.55|28.39|28.6|28.44|28.53|28.37|53
1653050700000|2022-05-20 12:45:00|28.58|28.42|28.65|28.49|28.69|28.53|28.55|28.39|176
1653051000000|2022-05-20 12:50:00|28.69|28.53|28.7|28.54|28.74|28.58|28.65|28.49|157
1653051300000|2022-05-20 12:55:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|167
1653051900000|2022-05-20 13:05:00|28.65|28.49|28.65|28.49|28.67|28.51|28.6|28.44|179
1653052200000|2022-05-20 13:10:00|28.67|28.51|28.6|28.44|28.67|28.51|28.6|28.44|223
1653052500000|2022-05-20 13:15:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|22
1653052800000|2022-05-20 13:20:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|19
1653053100000|2022-05-20 13:25:00|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|61
1653053400000|2022-05-20 13:30:00|28.56|28.4|28.98|28.82|28.98|28.82|28.55|28.39|949
1653053700000|2022-05-20 13:35:00|29.03|28.87|28.89|28.73|29.23|29.07|28.84|28.68|999
1653054000000|2022-05-20 13:40:00|28.93|28.77|28.65|28.49|28.98|28.82|28.65|28.49|514
1653054300000|2022-05-20 13:45:00|28.62|28.46|28.7|28.54|28.79|28.63|28.5|28.34|546
1653054600000|2022-05-20 13:50:00|28.72|28.56|28.6|28.44|28.89|28.73|28.55|28.39|706
1653054900000|2022-05-20 13:55:00|28.57|28.41|28.5|28.34|28.7|28.54|28.5|28.34|463
1653055200000|2022-05-20 14:00:00|28.52|28.36|28.55|28.39|28.7|28.54|28.45|28.29|711
1653055500000|2022-05-20 14:05:00|28.6|28.44|28.94|28.78|28.96|28.8|28.55|28.39|798
1653055800000|2022-05-20 14:10:00|28.96|28.8|28.93|28.77|28.99|28.83|28.85|28.69|928
1653056100000|2022-05-20 14:15:00|28.94|28.78|28.84|28.68|28.98|28.82|28.84|28.68|568
1653056400000|2022-05-20 14:20:00|28.88|28.72|28.84|28.68|29.03|28.87|28.79|28.63|656
1653056700000|2022-05-20 14:25:00|28.82|28.66|28.69|28.53|28.88|28.72|28.65|28.49|427
1653057000000|2022-05-20 14:30:00|28.7|28.54|28.69|28.53|28.79|28.63|28.62|28.46|384
1653057300000|2022-05-20 14:35:00|28.72|28.56|28.88|28.72|28.93|28.77|28.69|28.53|361
1653057600000|2022-05-20 14:40:00|28.93|28.77|28.69|28.53|28.93|28.77|28.67|28.51|401
1653057900000|2022-05-20 14:45:00|28.73|28.57|28.98|28.82|29.03|28.87|28.69|28.53|325
1653058200000|2022-05-20 14:50:00|28.96|28.8|29.31|29.15|29.32|29.16|28.93|28.77|506
1653058500000|2022-05-20 14:55:00|29.32|29.16|29.6|29.44|29.61|29.45|29.31|29.15|730
1653058800000|2022-05-20 15:00:00|29.61|29.45|29.46|29.3|29.65|29.49|29.46|29.3|854
1653059100000|2022-05-20 15:05:00|29.51|29.35|29.84|29.68|29.94|29.78|29.49|29.33|1086
1653059400000|2022-05-20 15:10:00|29.89|29.73|29.89|29.73|30.13|29.97|29.79|29.63|909
1653059700000|2022-05-20 15:15:00|29.92|29.76|30.13|29.97|30.19|30.03|29.92|29.76|647
1653060000000|2022-05-20 15:20:00|30.09|29.93|30.23|30.07|30.28|30.12|30.09|29.93|598
1653060300000|2022-05-20 15:25:00|30.24|30.08|29.92|29.76|30.28|30.12|29.8|29.64|767
1653060600000|2022-05-20 15:30:00|29.95|29.79|29.8|29.64|29.95|29.79|29.71|29.55|753
1653060900000|2022-05-20 15:35:00|29.82|29.66|30.09|29.93|30.14|29.98|29.82|29.66|433
1653061200000|2022-05-20 15:40:00|30.07|29.91|30.05|29.89|30.09|29.93|29.85|29.69|333
1653061500000|2022-05-20 15:45:00|30.09|29.93|29.81|29.65|30.09|29.93|29.81|29.65|332
1653061800000|2022-05-20 15:50:00|29.85|29.69|29.9|29.74|30|29.84|29.71|29.55|341
1653062100000|2022-05-20 15:55:00|29.92|29.76|30|29.84|30|29.84|29.8|29.64|201
1653062400000|2022-05-20 16:00:00|30.04|29.88|30.09|29.93|30.18|30.02|29.95|29.79|337
1653062700000|2022-05-20 16:05:00|30.1|29.94|30.38|30.22|30.38|30.22|30|29.84|396
1653063000000|2022-05-20 16:10:00|30.43|30.27|30.33|30.17|30.62|30.46|30.24|30.08|684
1653063300000|2022-05-20 16:15:00|30.34|30.18|30.48|30.32|30.48|30.32|30.33|30.17|396
1653063600000|2022-05-20 16:20:00|30.49|30.33|30.24|30.08|30.49|30.33|30.19|30.03|311
1653063900000|2022-05-20 16:25:00|30.26|30.1|30.48|30.32|30.53|30.37|30.24|30.08|397
1653064200000|2022-05-20 16:30:00|30.5|30.34|30.63|30.47|30.63|30.47|30.48|30.32|476
1653064500000|2022-05-20 16:35:00|30.67|30.51|30.96|30.8|30.96|30.8|30.67|30.51|397
1653064800000|2022-05-20 16:40:00|30.97|30.81|31.16|31|31.16|31|30.96|30.8|540
1653065100000|2022-05-20 16:45:00|31.21|31.05|30.97|30.81|31.31|31.15|30.97|30.81|685
1653065400000|2022-05-20 16:50:00|30.99|30.83|31.31|31.15|31.4|31.24|30.97|30.81|730
1653065700000|2022-05-20 16:55:00|31.33|31.17|31.06|30.9|31.36|31.2|31.06|30.9|411
1653066000000|2022-05-20 17:00:00|31.08|30.92|31.31|31.15|31.36|31.2|31.06|30.9|591
1653066300000|2022-05-20 17:05:00|31.29|31.13|31.51|31.35|31.51|31.35|31.17|31.01|520
1653066600000|2022-05-20 17:10:00|31.46|31.3|31.46|31.3|31.61|31.45|31.41|31.25|536
1653066900000|2022-05-20 17:15:00|31.43|31.27|31.71|31.55|31.73|31.57|31.36|31.2|383
1653067200000|2022-05-20 17:20:00|31.7|31.54|31.66|31.5|31.75|31.59|31.51|31.35|579
1653067500000|2022-05-20 17:25:00|31.68|31.52|31.75|31.59|31.76|31.6|31.66|31.5|208
1653067800000|2022-05-20 17:30:00|31.76|31.6|31.27|31.11|31.76|31.6|31.27|31.11|742
1653068100000|2022-05-20 17:35:00|31.31|31.15|31.31|31.15|31.39|31.23|31.03|30.87|801
1653068400000|2022-05-20 17:40:00|31.29|31.13|31.13|30.97|31.41|31.25|31.08|30.92|487
1653068700000|2022-05-20 17:45:00|31.12|30.96|31.13|30.97|31.22|31.06|30.88|30.72|692
1653069000000|2022-05-20 17:50:00|31.17|31.01|31.03|30.87|31.32|31.16|30.94|30.78|665
1653069300000|2022-05-20 17:55:00|31|30.84|31.03|30.87|31.13|30.97|30.98|30.82|310
1653069600000|2022-05-20 18:00:00|31.05|30.89|31.03|30.87|31.22|31.06|30.94|30.78|467
1653069900000|2022-05-20 18:05:00|31.05|30.89|31.13|30.97|31.28|31.12|31.03|30.87|517
1653070200000|2022-05-20 18:10:00|31.1|30.94|31.13|30.97|31.27|31.11|31.03|30.87|467
1653070500000|2022-05-20 18:15:00|31.15|30.99|31.27|31.11|31.41|31.25|31.08|30.92|626
1653070800000|2022-05-20 18:20:00|31.23|31.07|31.13|30.97|31.42|31.26|31.08|30.92|726
1653071100000|2022-05-20 18:25:00|31.15|30.99|31.42|31.26|31.42|31.26|31.13|30.97|720
1653071400000|2022-05-20 18:30:00|31.41|31.25|31.66|31.5|31.71|31.55|31.32|31.16|561
1653071700000|2022-05-20 18:35:00|31.61|31.45|31.42|31.26|31.66|31.5|31.33|31.17|423
1653072000000|2022-05-20 18:40:00|31.44|31.28|31.09|30.93|31.46|31.3|31.04|30.88|554
1653072300000|2022-05-20 18:45:00|31.11|30.95|30.99|30.83|31.23|31.07|30.99|30.83|473
1653072600000|2022-05-20 18:50:00|30.95|30.79|30.6|30.44|31.04|30.88|30.46|30.3|795
1653072900000|2022-05-20 18:55:00|30.56|30.4|30.94|30.78|30.94|30.78|30.46|30.3|748
1653073200000|2022-05-20 19:00:00|30.9|30.74|30.98|30.82|31.04|30.88|30.7|30.54|426
1653073500000|2022-05-20 19:05:00|30.94|30.78|30.93|30.77|31.03|30.87|30.85|30.69|540
1653073800000|2022-05-20 19:10:00|30.91|30.75|31.05|30.89|31.08|30.92|30.88|30.72|443
1653074100000|2022-05-20 19:15:00|31.03|30.87|30.64|30.48|31.03|30.87|30.54|30.38|732
1653074400000|2022-05-20 19:20:00|30.62|30.46|30.59|30.43|30.73|30.57|30.4|30.24|565
1653074700000|2022-05-20 19:25:00|30.61|30.45|30.15|29.99|30.64|30.48|30.15|29.99|644
1653075000000|2022-05-20 19:30:00|30.11|29.95|30.06|29.9|30.3|30.14|30.01|29.85|612
1653075300000|2022-05-20 19:35:00|30.1|29.94|29.97|29.81|30.15|29.99|29.87|29.71|865
1653075600000|2022-05-20 19:40:00|29.96|29.8|29.87|29.71|30.01|29.85|29.63|29.47|794
1653075900000|2022-05-20 19:45:00|29.85|29.69|29.72|29.56|29.97|29.81|29.67|29.51|1080
1653076200000|2022-05-20 19:50:00|29.67|29.51|29.77|29.61|29.82|29.66|29.53|29.37|1061
1653076500000|2022-05-20 19:55:00|29.82|29.66|29.57|29.41|29.92|29.76|29.53|29.37|1946
1653076800000|2022-05-20 20:00:00|29.58|29.42|29.8|29.64|29.81|29.65|29.55|29.39|860
1653077100000|2022-05-20 20:05:00|29.75|29.59|29.9|29.74|29.9|29.74|29.75|29.59|616
1653077400000|2022-05-20 20:10:00|29.95|29.79|29.8|29.64|29.95|29.79|29.8|29.64|1041
1653078600000|2022-05-20 20:30:00|29.65|29.49|29.67|29.51|29.67|29.51|29.62|29.46|52
1653078900000|2022-05-20 20:35:00|29.65|29.49|29.67|29.51|29.67|29.51|29.65|29.49|31
1653079200000|2022-05-20 20:40:00|29.65|29.49|29.62|29.46|29.67|29.51|29.62|29.46|29
1653079500000|2022-05-20 20:45:00|||||||||6
1653079800000|2022-05-20 20:50:00|29.67|29.51|29.62|29.46|29.67|29.51|29.62|29.46|19
1653080100000|2022-05-20 20:55:00|29.63|29.47|29.62|29.46|29.65|29.49|29.58|29.42|72
1653256800000|2022-05-22 22:00:00|29.31|29.15|29.19|29.03|29.33|29.17|29.14|28.98|94
1653257100000|2022-05-22 22:05:00|29.17|29.01|29.19|29.03|29.24|29.08|29.17|29.01|30
1653257400000|2022-05-22 22:10:00|29.17|29.01|29|28.84|29.19|29.03|28.97|28.81|97
1653257700000|2022-05-22 22:15:00|29.05|28.89|29.03|28.87|29.05|28.89|29|28.84|79
1653258000000|2022-05-22 22:20:00|29.05|28.89|29.1|28.94|29.14|28.98|29.03|28.87|38
1653258300000|2022-05-22 22:25:00|29.14|28.98|29.14|28.98|29.21|29.05|29.14|28.98|18
1653258600000|2022-05-22 22:30:00|29.15|28.99|29.22|29.06|29.24|29.08|29.14|28.98|28
1653258900000|2022-05-22 22:35:00|29.2|29.04|29.14|28.98|29.22|29.06|29.14|28.98|2
1653259200000|2022-05-22 22:40:00|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|1
1653259500000|2022-05-22 22:45:00|29.17|29.01|29.14|28.98|29.19|29.03|29.11|28.95|8
1653259800000|2022-05-22 22:50:00|29.12|28.96|29.14|28.98|29.14|28.98|29.1|28.94|6
1653260100000|2022-05-22 22:55:00|29.13|28.97|29.14|28.98|29.14|28.98|29.13|28.97|3
1653260400000|2022-05-22 23:00:00|29.13|28.97|29.11|28.95|29.14|28.98|29.08|28.92|15
1653260700000|2022-05-22 23:05:00|29.1|28.94|29.09|28.93|29.1|28.94|29.08|28.92|15
1653261000000|2022-05-22 23:10:00|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|20
1653261300000|2022-05-22 23:15:00|29.05|28.89|29.1|28.94|29.1|28.94|29.05|28.89|12
1653261600000|2022-05-22 23:20:00|||||||||8
1653261900000|2022-05-22 23:25:00|29.08|28.92|29.01|28.85|29.08|28.92|29.01|28.85|25
1653262200000|2022-05-22 23:30:00|29.03|28.87|29.05|28.89|29.05|28.89|29.01|28.85|8
1653262500000|2022-05-22 23:35:00|29.06|28.9|29.05|28.89|29.06|28.9|29.01|28.85|19
1653262800000|2022-05-22 23:40:00|29.08|28.92|29.08|28.92|29.1|28.94|29.05|28.89|18
1653263100000|2022-05-22 23:45:00|29.1|28.94|29.05|28.89|29.1|28.94|29.03|28.87|3
1653263400000|2022-05-22 23:50:00|29.01|28.85|29.05|28.89|29.05|28.89|29.01|28.85|32
1653263700000|2022-05-22 23:55:00|29.03|28.87|28.98|28.82|29.05|28.89|28.96|28.8|12
1653264000000|2022-05-23 00:00:00|29|28.84|29.08|28.92|29.1|28.94|28.96|28.8|31
1653264300000|2022-05-23 00:05:00|29.1|28.94|29.06|28.9|29.1|28.94|29.05|28.89|9
1653264600000|2022-05-23 00:10:00|29.1|28.94|29.05|28.89|29.1|28.94|29|28.84|61
1653264900000|2022-05-23 00:15:00|29.03|28.87|28.91|28.75|29.05|28.89|28.91|28.75|10
1653265200000|2022-05-23 00:20:00|28.93|28.77|28.93|28.77|28.96|28.8|28.91|28.75|20
1653265500000|2022-05-23 00:25:00|28.91|28.75|28.95|28.79|28.96|28.8|28.91|28.75|6
1653265800000|2022-05-23 00:30:00|28.93|28.77|28.95|28.79|28.96|28.8|28.91|28.75|13
1653266100000|2022-05-23 00:35:00|28.96|28.8|29|28.84|29|28.84|28.91|28.75|21
1653266400000|2022-05-23 00:40:00|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|11
1653266700000|2022-05-23 00:45:00|28.95|28.79|29|28.84|29|28.84|28.95|28.79|2
1653267000000|2022-05-23 00:50:00|29.05|28.89|29|28.84|29.05|28.89|29|28.84|13
1653267300000|2022-05-23 00:55:00|29.03|28.87|29|28.84|29.05|28.89|29|28.84|29
1653267600000|2022-05-23 01:00:00|29.02|28.86|29|28.84|29.05|28.89|29|28.84|25
1653267900000|2022-05-23 01:05:00|29.02|28.86|29|28.84|29.05|28.89|29|28.84|25
1653268200000|2022-05-23 01:10:00|29.02|28.86|28.98|28.82|29.02|28.86|28.95|28.79|46
1653268500000|2022-05-23 01:15:00|29|28.84|29.05|28.89|29.09|28.93|28.98|28.82|44
1653268800000|2022-05-23 01:20:00|29.03|28.87|29.05|28.89|29.05|28.89|29.03|28.87|11
1653269100000|2022-05-23 01:25:00|29.03|28.87|29|28.84|29.05|28.89|29|28.84|10
1653269400000|2022-05-23 01:30:00|29.01|28.85|29.07|28.91|29.09|28.93|29|28.84|11
1653269700000|2022-05-23 01:35:00|29.09|28.93|29.05|28.89|29.1|28.94|29.05|28.89|9
1653270000000|2022-05-23 01:40:00|29.08|28.92|29.1|28.94|29.1|28.94|29.05|28.89|4
1653270300000|2022-05-23 01:45:00|29.12|28.96|29.1|28.94|29.14|28.98|29.1|28.94|3
1653270600000|2022-05-23 01:50:00|29.12|28.96|29.14|28.98|29.14|28.98|29.1|28.94|4
1653270900000|2022-05-23 01:55:00|29.15|28.99|29.15|28.99|29.19|29.03|29.14|28.98|8
1653271200000|2022-05-23 02:00:00|29.14|28.98|29.24|29.08|29.29|29.13|29.14|28.98|63
1653271500000|2022-05-23 02:05:00|29.28|29.12|29.24|29.08|29.29|29.13|29.24|29.08|31
1653271800000|2022-05-23 02:10:00|29.28|29.12|29.29|29.13|29.29|29.13|29.24|29.08|20
1653272100000|2022-05-23 02:15:00|29.31|29.15|29.33|29.17|29.34|29.18|29.29|29.13|5
1653272400000|2022-05-23 02:20:00|29.31|29.15|29.29|29.13|29.33|29.17|29.29|29.13|4
1653272700000|2022-05-23 02:25:00|29.28|29.12|29.29|29.13|29.29|29.13|29.26|29.1|13
1653273000000|2022-05-23 02:30:00|29.33|29.17|29.29|29.13|29.33|29.17|29.29|29.13|5
1653273300000|2022-05-23 02:35:00|29.26|29.1|29.29|29.13|29.29|29.13|29.24|29.08|2
1653273600000|2022-05-23 02:40:00|29.27|29.11|29.29|29.13|29.29|29.13|29.24|29.08|27
1653273900000|2022-05-23 02:45:00|29.27|29.11|29.29|29.13|29.29|29.13|29.27|29.11|0
1653274200000|2022-05-23 02:50:00|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|2
1653274800000|2022-05-23 03:00:00|29.26|29.1|29.2|29.04|29.29|29.13|29.2|29.04|10
1653275100000|2022-05-23 03:05:00|29.19|29.03|29.19|29.03|29.2|29.04|29.19|29.03|0
1653275400000|2022-05-23 03:10:00|29.2|29.04|29.19|29.03|29.2|29.04|29.19|29.03|0
1653275700000|2022-05-23 03:15:00|29.2|29.04|29.24|29.08|29.24|29.08|29.19|29.03|2
1653276000000|2022-05-23 03:20:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653276300000|2022-05-23 03:25:00|||||||||6
1653276600000|2022-05-23 03:30:00|29.28|29.12|29.24|29.08|29.29|29.13|29.24|29.08|19
1653276900000|2022-05-23 03:35:00|29.26|29.1|29.26|29.1|29.28|29.12|29.24|29.08|3
1653277200000|2022-05-23 03:40:00|29.24|29.08|29.24|29.08|29.28|29.12|29.24|29.08|1
1653277500000|2022-05-23 03:45:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|5
1653277800000|2022-05-23 03:50:00|29.22|29.06|29.22|29.06|29.24|29.08|29.19|29.03|4
1653278100000|2022-05-23 03:55:00|29.19|29.03|29.24|29.08|29.24|29.08|29.19|29.03|3
1653278400000|2022-05-23 04:00:00|29.22|29.06|29.24|29.08|29.24|29.08|29.22|29.06|1
1653278700000|2022-05-23 04:05:00|29.22|29.06|29.22|29.06|29.24|29.08|29.19|29.03|11
1653279000000|2022-05-23 04:10:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|6
1653279300000|2022-05-23 04:15:00|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|14
1653279600000|2022-05-23 04:20:00|||||||||1
1653279900000|2022-05-23 04:25:00|29.15|28.99|29.14|28.98|29.15|28.99|29.14|28.98|0
1653280200000|2022-05-23 04:30:00|29.1|28.94|29.09|28.93|29.1|28.94|29.07|28.91|9
1653280500000|2022-05-23 04:35:00|29.1|28.94|29.14|28.98|29.14|28.98|29.1|28.94|34
1653280800000|2022-05-23 04:40:00|29.12|28.96|29.14|28.98|29.15|28.99|29.12|28.96|0
1653281100000|2022-05-23 04:45:00|29.15|28.99|29.19|29.03|29.19|29.03|29.15|28.99|5
1653281400000|2022-05-23 04:50:00|29.2|29.04|29.24|29.08|29.24|29.08|29.19|29.03|13
1653281700000|2022-05-23 04:55:00|29.21|29.05|29.24|29.08|29.24|29.08|29.19|29.03|3
1653282000000|2022-05-23 05:00:00|29.2|29.04|29.24|29.08|29.24|29.08|29.2|29.04|0
1653282300000|2022-05-23 05:05:00|29.22|29.06|29.19|29.03|29.24|29.08|29.17|29.01|5
1653282600000|2022-05-23 05:10:00|29.22|29.06|29.19|29.03|29.22|29.06|29.19|29.03|17
1653282900000|2022-05-23 05:15:00|29.17|29.01|29.19|29.03|29.2|29.04|29.17|29.01|3
1653283200000|2022-05-23 05:20:00|29.17|29.01|29.15|28.99|29.19|29.03|29.15|28.99|1
1653283500000|2022-05-23 05:25:00|29.19|29.03|29.15|28.99|29.19|29.03|29.15|28.99|9
1653283800000|2022-05-23 05:30:00|29.17|29.01|29.19|29.03|29.2|29.04|29.15|28.99|3
1653284100000|2022-05-23 05:35:00|29.17|29.01|29.15|28.99|29.19|29.03|29.15|28.99|7
1653284400000|2022-05-23 05:40:00|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|14
1653284700000|2022-05-23 05:45:00|29.13|28.97|28.96|28.8|29.13|28.97|28.92|28.76|28
1653285000000|2022-05-23 05:50:00|28.94|28.78|28.96|28.8|28.96|28.8|28.91|28.75|10
1653285300000|2022-05-23 05:55:00|28.94|28.78|29|28.84|29.01|28.85|28.86|28.7|32
1653285600000|2022-05-23 06:00:00|29.01|28.85|29|28.84|29.05|28.89|28.96|28.8|16
1653285900000|2022-05-23 06:05:00|28.98|28.82|28.95|28.79|29.01|28.85|28.95|28.79|10
1653286200000|2022-05-23 06:10:00|28.91|28.75|28.93|28.77|28.96|28.8|28.91|28.75|12
1653286500000|2022-05-23 06:15:00|28.95|28.79|28.82|28.66|28.96|28.8|28.81|28.65|88
1653286800000|2022-05-23 06:20:00|28.81|28.65|28.86|28.7|28.86|28.7|28.79|28.63|47
1653287100000|2022-05-23 06:25:00|28.84|28.68|28.91|28.75|28.91|28.75|28.82|28.66|14
1653287400000|2022-05-23 06:30:00|28.89|28.73|28.86|28.7|28.91|28.75|28.86|28.7|5
1653287700000|2022-05-23 06:35:00|28.89|28.73|28.91|28.75|28.91|28.75|28.86|28.7|16
1653288000000|2022-05-23 06:40:00|28.89|28.73|28.86|28.7|28.91|28.75|28.82|28.66|26
1653288300000|2022-05-23 06:45:00|28.84|28.68|28.87|28.71|28.87|28.71|28.82|28.66|54
1653288600000|2022-05-23 06:50:00|28.89|28.73|28.86|28.7|28.91|28.75|28.83|28.67|10
1653288900000|2022-05-23 06:55:00|28.84|28.68|28.83|28.67|28.86|28.7|28.83|28.67|53
1653289200000|2022-05-23 07:00:00|28.86|28.7|28.96|28.8|28.96|28.8|28.86|28.7|53
1653289500000|2022-05-23 07:05:00|28.94|28.78|28.89|28.73|29.01|28.85|28.89|28.73|21
1653289800000|2022-05-23 07:10:00|28.88|28.72|28.91|28.75|28.96|28.8|28.87|28.71|18
1653290100000|2022-05-23 07:15:00|28.89|28.73|28.89|28.73|28.94|28.78|28.88|28.72|29
1653290400000|2022-05-23 07:20:00|28.91|28.75|28.96|28.8|28.96|28.8|28.88|28.72|18
1653290700000|2022-05-23 07:25:00|28.94|28.78|28.91|28.75|28.96|28.8|28.89|28.73|69
1653291000000|2022-05-23 07:30:00|28.92|28.76|28.93|28.77|29.01|28.85|28.88|28.72|29
1653291300000|2022-05-23 07:35:00|28.95|28.79|28.96|28.8|29.01|28.85|28.93|28.77|7
1653291600000|2022-05-23 07:40:00|28.98|28.82|29.06|28.9|29.06|28.9|28.96|28.8|65
1653291900000|2022-05-23 07:45:00|29.03|28.87|29.05|28.89|29.06|28.9|29.01|28.85|19
1653292200000|2022-05-23 07:50:00|29.03|28.87|28.98|28.82|29.05|28.89|28.96|28.8|16
1653292500000|2022-05-23 07:55:00|28.96|28.8|28.96|28.8|29.01|28.85|28.96|28.8|23
1653292800000|2022-05-23 08:00:00|28.95|28.79|29.1|28.94|29.1|28.94|28.88|28.72|64
1653293100000|2022-05-23 08:05:00|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|67
1653293400000|2022-05-23 08:10:00|29.12|28.96|29.29|29.13|29.29|29.13|29.1|28.94|133
1653293700000|2022-05-23 08:15:00|29.31|29.15|29.39|29.23|29.41|29.25|29.29|29.13|87
1653294000000|2022-05-23 08:20:00|29.37|29.21|29.34|29.18|29.41|29.25|29.3|29.14|61
1653294300000|2022-05-23 08:25:00|29.32|29.16|29.29|29.13|29.34|29.18|29.25|29.09|26
1653294600000|2022-05-23 08:30:00|29.3|29.14|29.35|29.19|29.37|29.21|29.27|29.11|51
1653294900000|2022-05-23 08:35:00|29.37|29.21|29.44|29.28|29.48|29.32|29.35|29.19|78
1653295200000|2022-05-23 08:40:00|29.4|29.24|29.48|29.32|29.48|29.32|29.35|29.19|35
1653295500000|2022-05-23 08:45:00|29.46|29.3|29.44|29.28|29.49|29.33|29.4|29.24|27
1653295800000|2022-05-23 08:50:00|29.46|29.3|29.4|29.24|29.49|29.33|29.39|29.23|40
1653296100000|2022-05-23 08:55:00|29.39|29.23|29.39|29.23|29.44|29.28|29.34|29.18|41
1653296400000|2022-05-23 09:00:00|29.35|29.19|29.39|29.23|29.48|29.32|29.34|29.18|37
1653296700000|2022-05-23 09:05:00|29.37|29.21|29.39|29.23|29.44|29.28|29.35|29.19|45
1653297000000|2022-05-23 09:10:00|29.4|29.24|29.35|29.19|29.41|29.25|29.34|29.18|34
1653297300000|2022-05-23 09:15:00|29.37|29.21|29.35|29.19|29.44|29.28|29.35|29.19|29
1653297600000|2022-05-23 09:20:00|29.34|29.18|29.32|29.16|29.35|29.19|29.32|29.16|12
1653297900000|2022-05-23 09:25:00|29.34|29.18|29.25|29.09|29.34|29.18|29.25|29.09|9
1653298200000|2022-05-23 09:30:00|29.27|29.11|29.21|29.05|29.27|29.11|29.21|29.05|41
1653298500000|2022-05-23 09:35:00|29.23|29.07|29.17|29.01|29.23|29.07|29.14|28.98|28
1653298800000|2022-05-23 09:40:00|29.19|29.03|29.21|29.05|29.21|29.05|29.17|29.01|2
1653299100000|2022-05-23 09:45:00|29.22|29.06|29.26|29.1|29.26|29.1|29.21|29.05|8
1653299400000|2022-05-23 09:50:00|29.24|29.08|29.26|29.1|29.27|29.11|29.22|29.06|7
1653299700000|2022-05-23 09:55:00|29.27|29.11|29.31|29.15|29.37|29.21|29.26|29.1|8
1653300000000|2022-05-23 10:00:00|29.32|29.16|29.32|29.16|29.34|29.18|29.31|29.15|8
1653300300000|2022-05-23 10:05:00|29.31|29.15|29.31|29.15|29.34|29.18|29.3|29.14|4
1653300600000|2022-05-23 10:10:00|29.28|29.12|29.21|29.05|29.31|29.15|29.21|29.05|21
1653300900000|2022-05-23 10:15:00|29.22|29.06|29.26|29.1|29.26|29.1|29.21|29.05|41
1653301200000|2022-05-23 10:20:00|29.27|29.11|29.26|29.1|29.31|29.15|29.26|29.1|3
1653301500000|2022-05-23 10:25:00|29.24|29.08|29.21|29.05|29.26|29.1|29.21|29.05|7
1653301800000|2022-05-23 10:30:00|29.19|29.03|29.16|29|29.19|29.03|29.16|29|17
1653302100000|2022-05-23 10:35:00|29.12|28.96|29.12|28.96|29.17|29.01|29.12|28.96|13
1653302400000|2022-05-23 10:40:00|29.16|29|29.12|28.96|29.17|29.01|29.12|28.96|3
1653302700000|2022-05-23 10:45:00|29.09|28.93|29.12|28.96|29.12|28.96|29.07|28.91|39
1653303000000|2022-05-23 10:50:00|29.11|28.95|29.12|28.96|29.16|29|29.07|28.91|40
1653303300000|2022-05-23 10:55:00|29.11|28.95|28.97|28.81|29.12|28.96|28.97|28.81|24
1653303600000|2022-05-23 11:00:00|28.98|28.82|29.02|28.86|29.03|28.87|28.97|28.81|24
1653303900000|2022-05-23 11:05:00|29.04|28.88|29.02|28.86|29.07|28.91|29.02|28.86|9
1653304200000|2022-05-23 11:10:00|29|28.84|29|28.84|29.02|28.86|28.97|28.81|33
1653304500000|2022-05-23 11:15:00|29.02|28.86|29.07|28.91|29.07|28.91|29|28.84|19
1653304800000|2022-05-23 11:20:00|29.06|28.9|29.16|29|29.16|29|29.06|28.9|8
1653305100000|2022-05-23 11:25:00|29.12|28.96|29.12|28.96|29.12|28.96|29.07|28.91|4
1653305400000|2022-05-23 11:30:00|29.11|28.95|29.16|29|29.16|29|29.11|28.95|7
1653305700000|2022-05-23 11:35:00|29.17|29.01|29.21|29.05|29.26|29.1|29.16|29|22
1653306000000|2022-05-23 11:40:00|29.23|29.07|29.17|29.01|29.23|29.07|29.16|29|6
1653306300000|2022-05-23 11:45:00|29.19|29.03|29.21|29.05|29.21|29.05|29.12|28.96|75
1653306600000|2022-05-23 11:50:00|29.19|29.03|29.17|29.01|29.21|29.05|29.16|29|21
1653306900000|2022-05-23 11:55:00|29.19|29.03|29.14|28.98|29.19|29.03|29.14|28.98|4
1653307200000|2022-05-23 12:00:00|29.12|28.96|29.07|28.91|29.14|28.98|29.07|28.91|13
1653307500000|2022-05-23 12:05:00|29.05|28.89|29.07|28.91|29.07|28.91|29.02|28.86|22
1653307800000|2022-05-23 12:10:00|29.11|28.95|29.07|28.91|29.11|28.95|29.03|28.87|6
1653308100000|2022-05-23 12:15:00|29.02|28.86|29.02|28.86|29.07|28.91|29.02|28.86|7
1653308400000|2022-05-23 12:20:00|29.03|28.87|29.07|28.91|29.07|28.91|29.02|28.86|39
1653308700000|2022-05-23 12:25:00|29.11|28.95|29.15|28.99|29.21|29.05|29.09|28.93|94
1653309000000|2022-05-23 12:30:00|29.16|29|29.25|29.09|29.25|29.09|29.16|29|20
1653309300000|2022-05-23 12:35:00|29.23|29.07|29.21|29.05|29.25|29.09|29.16|29|26
1653309600000|2022-05-23 12:40:00|29.25|29.09|29.26|29.1|29.26|29.1|29.16|29|87
1653309900000|2022-05-23 12:45:00|29.25|29.09|29.26|29.1|29.3|29.14|29.21|29.05|39
1653310200000|2022-05-23 12:50:00|29.25|29.09|29.28|29.12|29.28|29.12|29.21|29.05|29
1653310500000|2022-05-23 12:55:00|29.26|29.1|29.21|29.05|29.26|29.1|29.21|29.05|15
1653310800000|2022-05-23 13:00:00|29.25|29.09|29.12|28.96|29.26|29.1|29.12|28.96|118
1653311100000|2022-05-23 13:05:00|29.11|28.95|29.06|28.9|29.16|29|29.06|28.9|37
1653311400000|2022-05-23 13:10:00|29.07|28.91|29.02|28.86|29.07|28.91|29.02|28.86|20
1653311700000|2022-05-23 13:15:00|29.06|28.9|29.11|28.95|29.11|28.95|29.02|28.86|45
1653312000000|2022-05-23 13:20:00|29.07|28.91|29.11|28.95|29.11|28.95|29.06|28.9|26
1653312300000|2022-05-23 13:25:00|29.13|28.97|29.16|29|29.18|29.02|29.11|28.95|92
1653312600000|2022-05-23 13:30:00|29.14|28.98|29.4|29.24|29.49|29.33|29.11|28.95|813
1653312900000|2022-05-23 13:35:00|29.44|29.28|29.82|29.66|29.88|29.72|29.4|29.24|1296
1653313200000|2022-05-23 13:40:00|29.81|29.65|29.57|29.41|29.9|29.74|29.52|29.36|782
1653313500000|2022-05-23 13:45:00|29.55|29.39|29.47|29.31|29.59|29.43|29.39|29.23|615
1653313800000|2022-05-23 13:50:00|29.45|29.29|29.44|29.28|29.47|29.31|29.2|29.04|1040
1653314100000|2022-05-23 13:55:00|29.43|29.27|29.71|29.55|29.76|29.6|29.39|29.23|394
1653314400000|2022-05-23 14:00:00|29.69|29.53|29.94|29.78|30.08|29.92|29.66|29.5|1045
1653314700000|2022-05-23 14:05:00|29.9|29.74|29.86|29.7|29.99|29.83|29.76|29.6|676
1653315000000|2022-05-23 14:10:00|29.9|29.74|29.59|29.43|29.9|29.74|29.54|29.38|669
1653315300000|2022-05-23 14:15:00|29.58|29.42|29.54|29.38|29.68|29.52|29.45|29.29|599
1653315600000|2022-05-23 14:20:00|29.57|29.41|29.55|29.39|29.67|29.51|29.45|29.29|488
1653315900000|2022-05-23 14:25:00|29.54|29.38|29.41|29.25|29.74|29.58|29.41|29.25|631
1653316200000|2022-05-23 14:30:00|29.45|29.29|29.36|29.2|29.5|29.34|29.31|29.15|206
1653316500000|2022-05-23 14:35:00|29.38|29.22|29.27|29.11|29.45|29.29|29.26|29.1|451
1653316800000|2022-05-23 14:40:00|29.29|29.13|29.31|29.15|29.4|29.24|29.22|29.06|181
1653317100000|2022-05-23 14:45:00|29.33|29.17|29.35|29.19|29.45|29.29|29.22|29.06|283
1653317400000|2022-05-23 14:50:00|29.36|29.2|29.4|29.24|29.55|29.39|29.33|29.17|409
1653317700000|2022-05-23 14:55:00|29.41|29.25|29.31|29.15|29.45|29.29|29.31|29.15|308
1653318000000|2022-05-23 15:00:00|29.35|29.19|29.09|28.93|29.36|29.2|29.07|28.91|394
1653318300000|2022-05-23 15:05:00|29.11|28.95|29.12|28.96|29.16|29|29.02|28.86|328
1653318600000|2022-05-23 15:10:00|29.14|28.98|29.07|28.91|29.21|29.05|29.07|28.91|257
1653318900000|2022-05-23 15:15:00|29.11|28.95|29.16|29|29.16|29|29.07|28.91|426
1653319200000|2022-05-23 15:20:00|29.2|29.04|29.21|29.05|29.3|29.14|29.11|28.95|223
1653319500000|2022-05-23 15:25:00|29.23|29.07|29.05|28.89|29.25|29.09|29.02|28.86|364
1653319800000|2022-05-23 15:30:00|29.03|28.87|28.97|28.81|29.07|28.91|28.93|28.77|428
1653320100000|2022-05-23 15:35:00|28.95|28.79|29.02|28.86|29.07|28.91|28.93|28.77|251
1653320400000|2022-05-23 15:40:00|29.06|28.9|29.06|28.9|29.11|28.95|29.01|28.85|241
1653320700000|2022-05-23 15:45:00|29.08|28.92|29.2|29.04|29.25|29.09|29.06|28.9|419
1653321000000|2022-05-23 15:50:00|29.16|29|29.16|29|29.25|29.09|29.11|28.95|274
1653321300000|2022-05-23 15:55:00|29.15|28.99|29.1|28.94|29.15|28.99|29.01|28.85|131
1653321600000|2022-05-23 16:00:00|29.14|28.98|29.01|28.85|29.19|29.03|29|28.84|175
1653321900000|2022-05-23 16:05:00|29.05|28.89|28.96|28.8|29.05|28.89|28.96|28.8|190
1653322200000|2022-05-23 16:10:00|28.98|28.82|28.96|28.8|29|28.84|28.91|28.75|157
1653322500000|2022-05-23 16:15:00|28.95|28.79|28.95|28.79|29.04|28.88|28.86|28.7|296
1653322800000|2022-05-23 16:20:00|28.9|28.74|28.99|28.83|28.99|28.83|28.9|28.74|408
1653323100000|2022-05-23 16:25:00|28.97|28.81|29.05|28.89|29.09|28.93|28.97|28.81|554
1653323400000|2022-05-23 16:30:00|29.07|28.91|29.15|28.99|29.19|29.03|29.05|28.89|294
1653323700000|2022-05-23 16:35:00|29.14|28.98|29.06|28.9|29.15|28.99|29.05|28.89|159
1653324000000|2022-05-23 16:40:00|29.03|28.87|29.01|28.85|29.1|28.94|29.01|28.85|294
1653324300000|2022-05-23 16:45:00|28.96|28.8|29.19|29.03|29.2|29.04|28.96|28.8|410
1653324600000|2022-05-23 16:50:00|29.15|28.99|29.25|29.09|29.34|29.18|29.15|28.99|304
1653324900000|2022-05-23 16:55:00|29.22|29.06|29.2|29.04|29.29|29.13|29.16|29|142
1653325200000|2022-05-23 17:00:00|29.16|29|29.25|29.09|29.25|29.09|29.15|28.99|259
1653325500000|2022-05-23 17:05:00|29.27|29.11|29.2|29.04|29.3|29.14|29.2|29.04|220
1653325800000|2022-05-23 17:10:00|29.22|29.06|29.1|28.94|29.29|29.13|29.06|28.9|241
1653326100000|2022-05-23 17:15:00|29.11|28.95|29.25|29.09|29.29|29.13|29.1|28.94|549
1653326400000|2022-05-23 17:20:00|29.29|29.13|29.2|29.04|29.41|29.25|29.2|29.04|349
1653326700000|2022-05-23 17:25:00|29.16|29|29.06|28.9|29.16|29|29.02|28.86|315
1653327000000|2022-05-23 17:30:00|29.02|28.86|28.87|28.71|29.06|28.9|28.82|28.66|517
1653327300000|2022-05-23 17:35:00|28.89|28.73|28.89|28.73|28.92|28.76|28.83|28.67|309
1653327600000|2022-05-23 17:40:00|28.87|28.71|28.88|28.72|28.96|28.8|28.87|28.71|165
1653327900000|2022-05-23 17:45:00|28.93|28.77|28.79|28.63|28.93|28.77|28.78|28.62|288
1653328200000|2022-05-23 17:50:00|28.84|28.68|28.96|28.8|28.96|28.8|28.81|28.65|211
1653328500000|2022-05-23 17:55:00|28.93|28.77|28.91|28.75|28.96|28.8|28.88|28.72|170
1653328800000|2022-05-23 18:00:00|28.88|28.72|28.88|28.72|28.93|28.77|28.79|28.63|240
1653329100000|2022-05-23 18:05:00|28.89|28.73|28.86|28.7|28.91|28.75|28.83|28.67|121
1653329400000|2022-05-23 18:10:00|28.84|28.68|28.78|28.62|28.86|28.7|28.78|28.62|206
1653329700000|2022-05-23 18:15:00|28.81|28.65|28.81|28.65|28.86|28.7|28.79|28.63|149
1653330000000|2022-05-23 18:20:00|28.79|28.63|28.86|28.7|28.86|28.7|28.76|28.6|258
1653330300000|2022-05-23 18:25:00|28.9|28.74|28.81|28.65|28.9|28.74|28.81|28.65|260
1653330600000|2022-05-23 18:30:00|28.83|28.67|28.91|28.75|28.93|28.77|28.81|28.65|188
1653330900000|2022-05-23 18:35:00|28.86|28.7|28.91|28.75|28.91|28.75|28.86|28.7|301
1653331200000|2022-05-23 18:40:00|28.89|28.73|28.83|28.67|28.91|28.75|28.83|28.67|309
1653331500000|2022-05-23 18:45:00|28.84|28.68|28.98|28.82|29.01|28.85|28.83|28.67|432
1653331800000|2022-05-23 18:50:00|29.01|28.85|29.06|28.9|29.15|28.99|28.96|28.8|293
1653332100000|2022-05-23 18:55:00|29.08|28.92|29.06|28.9|29.1|28.94|29.06|28.9|271
1653332400000|2022-05-23 19:00:00|29.01|28.85|29.06|28.9|29.11|28.95|28.98|28.82|309
1653332700000|2022-05-23 19:05:00|29.03|28.87|29.01|28.85|29.11|28.95|29.01|28.85|377
1653333000000|2022-05-23 19:10:00|29.03|28.87|29.16|29|29.16|29|29.03|28.87|417
1653333300000|2022-05-23 19:15:00|29.18|29.02|29.11|28.95|29.2|29.04|29.06|28.9|197
1653333600000|2022-05-23 19:20:00|29.08|28.92|29.26|29.1|29.35|29.19|29.08|28.92|303
1653333900000|2022-05-23 19:25:00|29.3|29.14|29.26|29.1|29.31|29.15|29.21|29.05|235
1653334200000|2022-05-23 19:30:00|29.25|29.09|29.31|29.15|29.31|29.15|29.17|29.01|221
1653334500000|2022-05-23 19:35:00|29.28|29.12|29.35|29.19|29.38|29.22|29.18|29.02|674
1653334800000|2022-05-23 19:40:00|29.33|29.17|29.31|29.15|29.38|29.22|29.19|29.03|603
1653335100000|2022-05-23 19:45:00|29.28|29.12|29.36|29.2|29.43|29.27|29.28|29.12|317
1653335400000|2022-05-23 19:50:00|29.33|29.17|29.27|29.11|29.36|29.2|29.21|29.05|587
1653335700000|2022-05-23 19:55:00|29.28|29.12|29.29|29.13|29.38|29.22|29.23|29.07|1236
1653336000000|2022-05-23 20:00:00|29.28|29.12|29.19|29.03|29.29|29.13|29.15|28.99|662
1653336300000|2022-05-23 20:05:00|29.14|28.98|29.05|28.89|29.14|28.98|29.04|28.88|819
1653336600000|2022-05-23 20:10:00|29.04|28.88|29.05|28.89|29.14|28.98|29.04|28.88|516
1653337800000|2022-05-23 20:30:00|29.08|28.92|29.05|28.89|29.1|28.94|29.05|28.89|37
1653338100000|2022-05-23 20:35:00|||||||||34
1653338400000|2022-05-23 20:40:00|||||||||2
1653338700000|2022-05-23 20:45:00|29.06|28.9|29.1|28.94|29.1|28.94|29.05|28.89|38
1653339000000|2022-05-23 20:50:00|||||||||6
1653339300000|2022-05-23 20:55:00|29.07|28.91|29.1|28.94|29.1|28.94|29.07|28.91|55
1653343200000|2022-05-23 22:00:00|29.33|29.17|29.9|29.74|29.94|29.78|29.33|29.17|343
1653343500000|2022-05-23 22:05:00|29.88|29.72|29.86|29.7|29.93|29.77|29.82|29.66|64
1653343800000|2022-05-23 22:10:00|29.87|29.71|29.85|29.69|29.9|29.74|29.82|29.66|75
1653344100000|2022-05-23 22:15:00|29.84|29.68|29.9|29.74|29.9|29.74|29.84|29.68|25
1653344400000|2022-05-23 22:20:00|29.89|29.73|29.9|29.74|29.9|29.74|29.89|29.73|21
1653344700000|2022-05-23 22:25:00|29.93|29.77|29.89|29.73|29.93|29.77|29.86|29.7|77
1653345000000|2022-05-23 22:30:00|29.91|29.75|29.86|29.7|29.91|29.75|29.86|29.7|12
1653345300000|2022-05-23 22:35:00|29.84|29.68|29.91|29.75|29.91|29.75|29.84|29.68|10
1653345600000|2022-05-23 22:40:00|29.89|29.73|29.86|29.7|29.89|29.73|29.86|29.7|16
1653345900000|2022-05-23 22:45:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|12
1653346200000|2022-05-23 22:50:00|29.84|29.68|29.86|29.7|29.86|29.7|29.82|29.66|8
1653346500000|2022-05-23 22:55:00|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|40
1653346800000|2022-05-23 23:00:00|29.8|29.64|29.8|29.64|29.82|29.66|29.8|29.64|22
1653347100000|2022-05-23 23:05:00|29.82|29.66|29.82|29.66|29.82|29.66|29.78|29.62|32
1653347400000|2022-05-23 23:10:00|||||||||14
1653347700000|2022-05-23 23:15:00|29.84|29.68|29.91|29.75|29.91|29.75|29.82|29.66|20
1653348000000|2022-05-23 23:20:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|16
1653348300000|2022-05-23 23:25:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|11
1653348600000|2022-05-23 23:30:00|29.93|29.77|29.91|29.75|29.93|29.77|29.91|29.75|10
1653348900000|2022-05-23 23:35:00|29.87|29.71|29.91|29.75|29.91|29.75|29.87|29.71|9
1653349200000|2022-05-23 23:40:00|29.89|29.73|29.87|29.71|29.89|29.73|29.86|29.7|22
1653349500000|2022-05-23 23:45:00|29.89|29.73|29.89|29.73|29.91|29.75|29.87|29.71|27
1653349800000|2022-05-23 23:50:00|29.87|29.71|29.87|29.71|29.89|29.73|29.87|29.71|22
1653350100000|2022-05-23 23:55:00|29.83|29.67|29.83|29.67|29.83|29.67|29.82|29.66|31
1653350400000|2022-05-24 00:00:00|29.82|29.66|29.87|29.71|29.91|29.75|29.82|29.66|68
1653350700000|2022-05-24 00:05:00|29.89|29.73|29.82|29.66|29.89|29.73|29.82|29.66|12
1653351000000|2022-05-24 00:10:00|29.84|29.68|29.78|29.62|29.85|29.69|29.78|29.62|48
1653351300000|2022-05-24 00:15:00|29.77|29.61|29.73|29.57|29.78|29.62|29.7|29.54|182
1653351600000|2022-05-24 00:20:00|29.75|29.59|29.77|29.61|29.78|29.62|29.75|29.59|12
1653352200000|2022-05-24 00:30:00|29.75|29.59|29.73|29.57|29.77|29.61|29.73|29.57|39
1653353100000|2022-05-24 00:45:00|29.72|29.56|29.68|29.52|29.72|29.56|29.68|29.52|2
1653353400000|2022-05-24 00:50:00|29.7|29.54|29.72|29.56|29.72|29.56|29.68|29.52|2
1653353700000|2022-05-24 00:55:00|29.73|29.57|29.73|29.57|29.73|29.57|29.72|29.56|13
1653354300000|2022-05-24 01:05:00|29.77|29.61|29.73|29.57|29.82|29.66|29.72|29.56|47
1653354600000|2022-05-24 01:10:00|29.72|29.56|29.77|29.61|29.77|29.61|29.72|29.56|4
1653354900000|2022-05-24 01:15:00|29.79|29.63|29.82|29.66|29.86|29.7|29.79|29.63|26
1653355200000|2022-05-24 01:20:00|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|2
1653355500000|2022-05-24 01:25:00|29.8|29.64|29.82|29.66|29.82|29.66|29.78|29.62|2
1653355800000|2022-05-24 01:30:00|||||||||1
1653356100000|2022-05-24 01:35:00|29.8|29.64|29.77|29.61|29.82|29.66|29.77|29.61|6
1653356400000|2022-05-24 01:40:00|29.75|29.59|29.73|29.57|29.77|29.61|29.73|29.57|6
1653356700000|2022-05-24 01:45:00|29.75|29.59|29.77|29.61|29.77|29.61|29.73|29.57|10
1653357000000|2022-05-24 01:50:00|29.75|29.59|29.68|29.52|29.77|29.61|29.68|29.52|5
1653357300000|2022-05-24 01:55:00|29.7|29.54|29.77|29.61|29.77|29.61|29.68|29.52|16
1653357600000|2022-05-24 02:00:00|29.75|29.59|29.77|29.61|29.82|29.66|29.75|29.59|5
1653357900000|2022-05-24 02:05:00|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|2
1653358200000|2022-05-24 02:10:00|29.78|29.62|29.77|29.61|29.78|29.62|29.77|29.61|0
1653358500000|2022-05-24 02:15:00|29.78|29.62|29.82|29.66|29.82|29.66|29.77|29.61|1
1653358800000|2022-05-24 02:20:00|29.78|29.62|29.78|29.62|29.78|29.62|29.77|29.61|1
1653359100000|2022-05-24 02:25:00|29.77|29.61|29.82|29.66|29.82|29.66|29.77|29.61|7
1653359400000|2022-05-24 02:30:00|29.8|29.64|29.82|29.66|29.82|29.66|29.78|29.62|4
1653359700000|2022-05-24 02:35:00|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|3
1653360000000|2022-05-24 02:40:00|29.78|29.62|29.82|29.66|29.82|29.66|29.78|29.62|4
1653360300000|2022-05-24 02:45:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|9
1653360900000|2022-05-24 02:55:00|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|7
1653361200000|2022-05-24 03:00:00|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|4
1653362400000|2022-05-24 03:20:00|29.89|29.73|29.91|29.75|29.91|29.75|29.87|29.71|59
1653362700000|2022-05-24 03:25:00|||||||||3
1653363300000|2022-05-24 03:35:00|||||||||5
1653363600000|2022-05-24 03:40:00|||||||||1
1653363900000|2022-05-24 03:45:00|||||||||2
1653364200000|2022-05-24 03:50:00|29.86|29.7|29.86|29.7|29.87|29.71|29.86|29.7|61
1653364500000|2022-05-24 03:55:00|29.84|29.68|29.86|29.7|29.86|29.7|29.82|29.66|8
1653364800000|2022-05-24 04:00:00|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|1
1653365100000|2022-05-24 04:05:00|||||||||1
1653365400000|2022-05-24 04:10:00|29.84|29.68|29.86|29.7|29.87|29.71|29.84|29.68|2
1653365700000|2022-05-24 04:15:00|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|12
1653366000000|2022-05-24 04:20:00|||||||||1
1653366300000|2022-05-24 04:25:00|29.86|29.7|29.86|29.7|29.86|29.7|29.86|29.7|0
1653366600000|2022-05-24 04:30:00|29.84|29.68|29.82|29.66|29.86|29.7|29.82|29.66|24
1653367500000|2022-05-24 04:45:00|29.86|29.7|29.91|29.75|29.91|29.75|29.86|29.7|18
1653367800000|2022-05-24 04:50:00|29.92|29.76|29.87|29.71|29.92|29.76|29.87|29.71|14
1653368100000|2022-05-24 04:55:00|29.89|29.73|29.91|29.75|29.91|29.75|29.89|29.73|4
1653368400000|2022-05-24 05:00:00|29.92|29.76|29.91|29.75|29.96|29.8|29.91|29.75|10
1653368700000|2022-05-24 05:05:00|||||||||12
1653369000000|2022-05-24 05:10:00|29.89|29.73|29.96|29.8|29.96|29.8|29.87|29.71|14
1653369300000|2022-05-24 05:15:00|29.94|29.78|29.91|29.75|29.96|29.8|29.91|29.75|10
1653369600000|2022-05-24 05:20:00|29.92|29.76|29.91|29.75|29.96|29.8|29.91|29.75|2
1653369900000|2022-05-24 05:25:00|29.92|29.76|29.96|29.8|29.96|29.8|29.91|29.75|5
1653370200000|2022-05-24 05:30:00|29.97|29.81|29.96|29.8|29.99|29.83|29.96|29.8|4
1653370500000|2022-05-24 05:35:00|29.94|29.78|30.01|29.85|30.05|29.89|29.91|29.75|31
1653370800000|2022-05-24 05:40:00|30.03|29.87|30.1|29.94|30.1|29.94|30.03|29.87|24
1653371100000|2022-05-24 05:45:00|30.05|29.89|30.1|29.94|30.12|29.96|30.05|29.89|7
1653371400000|2022-05-24 05:50:00|30.12|29.96|30.1|29.94|30.14|29.98|30.1|29.94|20
1653371700000|2022-05-24 05:55:00|||||||||5
1653372000000|2022-05-24 06:00:00|30.12|29.96|30.05|29.89|30.15|29.99|30.05|29.89|114
1653372300000|2022-05-24 06:05:00|30.01|29.85|30.05|29.89|30.05|29.89|30.01|29.85|43
1653372600000|2022-05-24 06:10:00|30.06|29.9|30.05|29.89|30.1|29.94|30.05|29.89|6
1653372900000|2022-05-24 06:15:00|30.01|29.85|30.1|29.94|30.1|29.94|30.01|29.85|15
1653373200000|2022-05-24 06:20:00|30.08|29.92|30.06|29.9|30.1|29.94|30.05|29.89|5
1653373500000|2022-05-24 06:25:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|0
1653373800000|2022-05-24 06:30:00|30.08|29.92|30.1|29.94|30.1|29.94|30.08|29.92|4
1653374100000|2022-05-24 06:35:00|30.11|29.95|30.24|30.08|30.24|30.08|30.1|29.94|54
1653374400000|2022-05-24 06:40:00|30.22|30.06|30.24|30.08|30.24|30.08|30.22|30.06|16
1653374700000|2022-05-24 06:45:00|30.26|30.1|30.24|30.08|30.29|30.13|30.22|30.06|41
1653375000000|2022-05-24 06:50:00|30.22|30.06|30.15|29.99|30.24|30.08|30.15|29.99|32
1653375300000|2022-05-24 06:55:00|30.17|30.01|30.15|29.99|30.2|30.04|30.15|29.99|18
1653375600000|2022-05-24 07:00:00|30.13|29.97|30.13|29.97|30.15|29.99|30.06|29.9|85
1653375900000|2022-05-24 07:05:00|30.12|29.96|30.2|30.04|30.2|30.04|30.11|29.95|18
1653376200000|2022-05-24 07:10:00|30.21|30.05|30.02|29.86|30.21|30.05|30.01|29.85|104
1653376500000|2022-05-24 07:15:00|30.01|29.85|30.06|29.9|30.11|29.95|30.01|29.85|41
1653376800000|2022-05-24 07:20:00|30.08|29.92|30.08|29.92|30.11|29.95|30.06|29.9|121
1653377100000|2022-05-24 07:25:00|30.06|29.9|30.06|29.9|30.15|29.99|30.05|29.89|70
1653377400000|2022-05-24 07:30:00|30.05|29.89|30.01|29.85|30.06|29.9|29.91|29.75|53
1653377700000|2022-05-24 07:35:00|30.03|29.87|30.15|29.99|30.2|30.04|30.01|29.85|38
1653378000000|2022-05-24 07:40:00|30.17|30.01|30.24|30.08|30.25|30.09|30.15|29.99|77
1653378300000|2022-05-24 07:45:00|30.25|30.09|30.2|30.04|30.29|30.13|30.16|30|44
1653378600000|2022-05-24 07:50:00|30.22|30.06|30.15|29.99|30.24|30.08|30.15|29.99|17
1653378900000|2022-05-24 07:55:00|30.13|29.97|30.06|29.9|30.15|29.99|30.05|29.89|19
1653379200000|2022-05-24 08:00:00|30.05|29.89|30.1|29.94|30.11|29.95|30.01|29.85|30
1653379500000|2022-05-24 08:05:00|30.11|29.95|30.06|29.9|30.13|29.97|30.06|29.9|72
1653379800000|2022-05-24 08:10:00|30.1|29.94|30.03|29.87|30.11|29.95|30.01|29.85|31
1653380100000|2022-05-24 08:15:00|30.02|29.86|30.06|29.9|30.11|29.95|30.01|29.85|32
1653380400000|2022-05-24 08:20:00|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|29
1653380700000|2022-05-24 08:25:00|30.05|29.89|30.03|29.87|30.09|29.93|30.03|29.87|26
1653381000000|2022-05-24 08:30:00|30.06|29.9|30.06|29.9|30.06|29.9|30.02|29.86|26
1653381300000|2022-05-24 08:35:00|30.08|29.92|30.01|29.85|30.11|29.95|30.01|29.85|36
1653381600000|2022-05-24 08:40:00|30.02|29.86|30.06|29.9|30.08|29.92|30.01|29.85|25
1653381900000|2022-05-24 08:45:00|30.08|29.92|30.06|29.9|30.1|29.94|30.03|29.87|23
1653382200000|2022-05-24 08:50:00|30.08|29.92|30.16|30|30.2|30.04|30.06|29.9|65
1653382500000|2022-05-24 08:55:00|30.15|29.99|30.16|30|30.18|30.02|30.11|29.95|65
1653382800000|2022-05-24 09:00:00|30.15|29.99|30.15|29.99|30.16|30|30.11|29.95|32
1653383100000|2022-05-24 09:05:00|30.13|29.97|30.15|29.99|30.16|30|30.13|29.97|3
1653383400000|2022-05-24 09:10:00|30.13|29.97|30.1|29.94|30.15|29.99|30.06|29.9|42
1653383700000|2022-05-24 09:15:00|30.08|29.92|30.11|29.95|30.13|29.97|30.08|29.92|5
1653384000000|2022-05-24 09:20:00|30.1|29.94|30.11|29.95|30.11|29.95|30.06|29.9|25
1653384300000|2022-05-24 09:25:00|30.1|29.94|30.06|29.9|30.11|29.95|30.05|29.89|3
1653384600000|2022-05-24 09:30:00|30.08|29.92|30.02|29.86|30.08|29.92|30.02|29.86|8
1653384900000|2022-05-24 09:35:00|30.03|29.87|30.02|29.86|30.06|29.9|30.01|29.85|10
1653385200000|2022-05-24 09:40:00|||||||||3
1653385500000|2022-05-24 09:45:00|30|29.84|29.97|29.81|30.02|29.86|29.97|29.81|33
1653385800000|2022-05-24 09:50:00|29.95|29.79|29.95|29.79|29.97|29.81|29.93|29.77|12
1653386100000|2022-05-24 09:55:00|29.93|29.77|29.93|29.77|29.97|29.81|29.88|29.72|35
1653386400000|2022-05-24 10:00:00|29.95|29.79|29.97|29.81|29.98|29.82|29.93|29.77|30
1653386700000|2022-05-24 10:05:00|29.95|29.79|29.88|29.72|29.97|29.81|29.88|29.72|2
1653387000000|2022-05-24 10:10:00|29.9|29.74|29.88|29.72|29.92|29.76|29.88|29.72|17
1653387300000|2022-05-24 10:15:00|29.84|29.68|29.84|29.68|29.88|29.72|29.83|29.67|10
1653387600000|2022-05-24 10:20:00|29.86|29.7|29.83|29.67|29.88|29.72|29.79|29.63|15
1653387900000|2022-05-24 10:25:00|29.84|29.68|29.83|29.67|29.88|29.72|29.83|29.67|4
1653388200000|2022-05-24 10:30:00|29.81|29.65|29.83|29.67|29.83|29.67|29.79|29.63|9
1653388500000|2022-05-24 10:35:00|29.85|29.69|29.83|29.67|29.88|29.72|29.83|29.67|23
1653388800000|2022-05-24 10:40:00|29.87|29.71|29.83|29.67|29.87|29.71|29.83|29.67|9
1653389100000|2022-05-24 10:45:00|||||||||7
1653389400000|2022-05-24 10:50:00|29.85|29.69|29.83|29.67|29.87|29.71|29.83|29.67|15
1653389700000|2022-05-24 10:55:00|||||||||1
1653390000000|2022-05-24 11:00:00|29.79|29.63|29.78|29.62|29.83|29.67|29.78|29.62|29
1653390300000|2022-05-24 11:05:00|29.74|29.58|29.69|29.53|29.78|29.62|29.69|29.53|30
1653390600000|2022-05-24 11:10:00|29.73|29.57|29.73|29.57|29.73|29.57|29.69|29.53|30
1653390900000|2022-05-24 11:15:00|29.74|29.58|29.69|29.53|29.76|29.6|29.69|29.53|122
1653391200000|2022-05-24 11:20:00|29.71|29.55|29.73|29.57|29.74|29.58|29.69|29.53|7
1653391500000|2022-05-24 11:25:00|29.74|29.58|29.71|29.55|29.74|29.58|29.69|29.53|6
1653391800000|2022-05-24 11:30:00|29.73|29.57|29.69|29.53|29.73|29.57|29.69|29.53|2
1653392100000|2022-05-24 11:35:00|29.71|29.55|29.78|29.62|29.78|29.62|29.69|29.53|22
1653392400000|2022-05-24 11:40:00|29.8|29.64|29.74|29.58|29.8|29.64|29.73|29.57|29
1653392700000|2022-05-24 11:45:00|29.76|29.6|29.78|29.62|29.78|29.62|29.74|29.58|0
1653393000000|2022-05-24 11:50:00|29.8|29.64|29.83|29.67|29.83|29.67|29.78|29.62|27
1653393300000|2022-05-24 11:55:00|29.85|29.69|29.79|29.63|29.85|29.69|29.79|29.63|26
1653393600000|2022-05-24 12:00:00|29.81|29.65|29.74|29.58|29.83|29.67|29.74|29.58|85
1653393900000|2022-05-24 12:05:00|29.76|29.6|29.85|29.69|29.87|29.71|29.74|29.58|47
1653394200000|2022-05-24 12:10:00|29.83|29.67|29.81|29.65|29.85|29.69|29.79|29.63|56
1653394500000|2022-05-24 12:15:00|29.83|29.67|29.81|29.65|29.83|29.67|29.79|29.63|24
1653394800000|2022-05-24 12:20:00|29.79|29.63|29.83|29.67|29.88|29.72|29.79|29.63|20
1653395100000|2022-05-24 12:25:00|29.87|29.71|29.83|29.67|29.87|29.71|29.79|29.63|42
1653395400000|2022-05-24 12:30:00|29.85|29.69|29.74|29.58|29.88|29.72|29.69|29.53|107
1653395700000|2022-05-24 12:35:00|29.78|29.62|29.69|29.53|29.78|29.62|29.66|29.5|119
1653396000000|2022-05-24 12:40:00|29.68|29.52|29.69|29.53|29.69|29.53|29.64|29.48|33
1653396300000|2022-05-24 12:45:00|29.66|29.5|29.64|29.48|29.69|29.53|29.64|29.48|46
1653396600000|2022-05-24 12:50:00|29.61|29.45|29.64|29.48|29.64|29.48|29.59|29.43|46
1653396900000|2022-05-24 12:55:00|29.65|29.49|29.65|29.49|29.68|29.52|29.65|29.49|45
1653397200000|2022-05-24 13:00:00|29.68|29.52|29.73|29.57|29.75|29.59|29.66|29.5|67
1653397500000|2022-05-24 13:05:00|29.75|29.59|29.75|29.59|29.75|29.59|29.7|29.54|40
1653397800000|2022-05-24 13:10:00|29.73|29.57|29.7|29.54|29.75|29.59|29.7|29.54|17
1653398100000|2022-05-24 13:15:00|29.68|29.52|29.7|29.54|29.73|29.57|29.68|29.52|32
1653398400000|2022-05-24 13:20:00|29.68|29.52|29.73|29.57|29.73|29.57|29.68|29.52|53
1653398700000|2022-05-24 13:25:00|29.74|29.58|29.78|29.62|29.78|29.62|29.73|29.57|77
1653399000000|2022-05-24 13:30:00|29.73|29.57|29.7|29.54|29.74|29.58|29.56|29.4|760
1653399300000|2022-05-24 13:35:00|29.66|29.5|29.8|29.64|29.8|29.64|29.61|29.45|535
1653399600000|2022-05-24 13:40:00|29.82|29.66|29.83|29.67|29.85|29.69|29.75|29.59|347
1653399900000|2022-05-24 13:45:00|29.85|29.69|29.85|29.69|29.88|29.72|29.71|29.55|624
1653400200000|2022-05-24 13:50:00|29.84|29.68|29.75|29.59|29.85|29.69|29.61|29.45|500
1653400500000|2022-05-24 13:55:00|29.73|29.57|29.93|29.77|29.93|29.77|29.73|29.57|555
1653400800000|2022-05-24 14:00:00|29.95|29.79|30.07|29.91|30.21|30.05|29.93|29.77|781
1653401100000|2022-05-24 14:05:00|30.09|29.93|30.21|30.05|30.21|30.05|30.02|29.86|491
1653401400000|2022-05-24 14:10:00|30.22|30.06|30.48|30.32|30.51|30.35|30.21|30.05|728
1653401700000|2022-05-24 14:15:00|30.5|30.34|30.7|30.54|30.7|30.54|30.48|30.32|613
1653402000000|2022-05-24 14:20:00|30.66|30.5|30.51|30.35|30.68|30.52|30.34|30.18|617
1653402300000|2022-05-24 14:25:00|30.52|30.36|30.29|30.13|30.61|30.45|30.24|30.08|699
1653402600000|2022-05-24 14:30:00|30.31|30.15|30.43|30.27|30.44|30.28|30.26|30.1|688
1653402900000|2022-05-24 14:35:00|30.44|30.28|30.34|30.18|30.48|30.32|30.26|30.1|409
1653403200000|2022-05-24 14:40:00|30.36|30.2|30.43|30.27|30.51|30.35|30.34|30.18|484
1653403500000|2022-05-24 14:45:00|30.39|30.23|30.61|30.45|30.61|30.45|30.29|30.13|292
1653403800000|2022-05-24 14:50:00|30.63|30.47|30.57|30.41|30.66|30.5|30.49|30.33|354
1653404100000|2022-05-24 14:55:00|30.58|30.42|30.44|30.28|30.66|30.5|30.41|30.25|389
1653404400000|2022-05-24 15:00:00|30.39|30.23|30.44|30.28|30.44|30.28|30.31|30.15|538
1653404700000|2022-05-24 15:05:00|30.48|30.32|30.48|30.32|30.62|30.46|30.44|30.28|413
1653405000000|2022-05-24 15:10:00|30.44|30.28|30.52|30.36|30.57|30.41|30.43|30.27|235
1653405300000|2022-05-24 15:15:00|30.53|30.37|30.58|30.42|30.62|30.46|30.29|30.13|329
1653405600000|2022-05-24 15:20:00|30.57|30.41|30.44|30.28|30.68|30.52|30.39|30.23|485
1653405900000|2022-05-24 15:25:00|30.48|30.32|30.34|30.18|30.48|30.32|30.34|30.18|202
1653406200000|2022-05-24 15:30:00|30.29|30.13|30.39|30.23|30.52|30.36|30.29|30.13|254
1653406500000|2022-05-24 15:35:00|30.43|30.27|30.39|30.23|30.53|30.37|30.34|30.18|271
1653406800000|2022-05-24 15:40:00|30.41|30.25|30.29|30.13|30.43|30.27|30.24|30.08|290
1653407100000|2022-05-24 15:45:00|30.27|30.11|29.88|29.72|30.27|30.11|29.88|29.72|646
1653407400000|2022-05-24 15:50:00|29.92|29.76|29.92|29.76|29.97|29.81|29.87|29.71|309
1653407700000|2022-05-24 15:55:00|29.94|29.78|29.92|29.76|29.97|29.81|29.78|29.62|340
1653408000000|2022-05-24 16:00:00|29.9|29.74|29.82|29.66|29.92|29.76|29.82|29.66|330
1653408300000|2022-05-24 16:05:00|29.83|29.67|29.63|29.47|29.87|29.71|29.63|29.47|544
1653408600000|2022-05-24 16:10:00|29.64|29.48|29.5|29.34|29.68|29.52|29.5|29.34|397
1653408900000|2022-05-24 16:15:00|29.48|29.32|29.6|29.44|29.6|29.44|29.33|29.17|418
1653409200000|2022-05-24 16:20:00|29.62|29.46|29.62|29.46|29.7|29.54|29.6|29.44|173
1653409500000|2022-05-24 16:25:00|29.65|29.49|29.78|29.62|29.82|29.66|29.6|29.44|314
1653409800000|2022-05-24 16:30:00|29.75|29.59|29.92|29.76|30.03|29.87|29.68|29.52|694
1653410100000|2022-05-24 16:35:00|29.89|29.73|30.02|29.86|30.06|29.9|29.87|29.71|367
1653410400000|2022-05-24 16:40:00|30.04|29.88|30.07|29.91|30.07|29.91|30.01|29.85|142
1653410700000|2022-05-24 16:45:00|30.09|29.93|30.02|29.86|30.16|30|30.02|29.86|450
1653411000000|2022-05-24 16:50:00|30.04|29.88|29.99|29.83|30.06|29.9|29.97|29.81|280
1653411300000|2022-05-24 16:55:00|29.97|29.81|29.77|29.61|29.97|29.81|29.77|29.61|664
1653411600000|2022-05-24 17:00:00|29.79|29.63|30.01|29.85|30.01|29.85|29.79|29.63|233
1653411900000|2022-05-24 17:05:00|30.02|29.86|29.87|29.71|30.02|29.86|29.87|29.71|222
1653412200000|2022-05-24 17:10:00|29.92|29.76|29.92|29.76|29.96|29.8|29.87|29.71|167
1653412500000|2022-05-24 17:15:00|29.94|29.78|29.91|29.75|30.01|29.85|29.82|29.66|160
1653412800000|2022-05-24 17:20:00|29.89|29.73|29.92|29.76|30.01|29.85|29.84|29.68|196
1653413100000|2022-05-24 17:25:00|29.94|29.78|29.79|29.63|29.96|29.8|29.75|29.59|208
1653413400000|2022-05-24 17:30:00|29.82|29.66|29.82|29.66|29.92|29.76|29.79|29.63|242
1653413700000|2022-05-24 17:35:00|29.8|29.64|29.64|29.48|29.82|29.66|29.6|29.44|370
1653414000000|2022-05-24 17:40:00|29.62|29.46|29.54|29.38|29.64|29.48|29.45|29.29|538
1653414300000|2022-05-24 17:45:00|29.52|29.36|29.41|29.25|29.55|29.39|29.4|29.24|332
1653414600000|2022-05-24 17:50:00|29.45|29.29|29.45|29.29|29.46|29.3|29.36|29.2|318
1653414900000|2022-05-24 17:55:00|29.43|29.27|29.5|29.34|29.5|29.34|29.41|29.25|220
1653415200000|2022-05-24 18:00:00|29.48|29.32|29.6|29.44|29.6|29.44|29.43|29.27|232
1653415500000|2022-05-24 18:05:00|29.58|29.42|29.41|29.25|29.6|29.44|29.37|29.21|217
1653415800000|2022-05-24 18:10:00|29.42|29.26|29.36|29.2|29.42|29.26|29.24|29.08|523
1653416100000|2022-05-24 18:15:00|29.35|29.19|29.5|29.34|29.51|29.35|29.33|29.17|289
1653416400000|2022-05-24 18:20:00|29.51|29.35|29.55|29.39|29.6|29.44|29.46|29.3|207
1653416700000|2022-05-24 18:25:00|29.53|29.37|29.69|29.53|29.69|29.53|29.48|29.32|513
1653417000000|2022-05-24 18:30:00|29.7|29.54|29.46|29.3|29.7|29.54|29.45|29.29|323
1653417300000|2022-05-24 18:35:00|29.45|29.29|29.5|29.34|29.55|29.39|29.41|29.25|248
1653417600000|2022-05-24 18:40:00|29.48|29.32|29.69|29.53|29.69|29.53|29.46|29.3|455
1653417900000|2022-05-24 18:45:00|29.74|29.58|29.82|29.66|29.87|29.71|29.64|29.48|373
1653418200000|2022-05-24 18:50:00|29.84|29.68|29.87|29.71|29.92|29.76|29.79|29.63|283
1653418500000|2022-05-24 18:55:00|29.89|29.73|29.92|29.76|30.01|29.85|29.87|29.71|453
1653418800000|2022-05-24 19:00:00|29.94|29.78|29.69|29.53|29.97|29.81|29.69|29.53|488
1653419100000|2022-05-24 19:05:00|29.7|29.54|29.89|29.73|29.92|29.76|29.6|29.44|697
1653419400000|2022-05-24 19:10:00|29.91|29.75|29.89|29.73|29.94|29.78|29.8|29.64|536
1653419700000|2022-05-24 19:15:00|29.86|29.7|29.92|29.76|29.94|29.78|29.84|29.68|230
1653420000000|2022-05-24 19:20:00|29.89|29.73|29.77|29.61|30.02|29.86|29.75|29.59|426
1653420300000|2022-05-24 19:25:00|29.78|29.62|29.75|29.59|29.89|29.73|29.72|29.56|386
1653420600000|2022-05-24 19:30:00|29.76|29.6|29.75|29.59|29.85|29.69|29.73|29.57|417
1653420900000|2022-05-24 19:35:00|29.73|29.57|29.52|29.36|29.73|29.57|29.41|29.25|760
1653421200000|2022-05-24 19:40:00|29.5|29.34|29.5|29.34|29.52|29.36|29.38|29.22|895
1653421500000|2022-05-24 19:45:00|29.47|29.31|29.45|29.29|29.5|29.34|29.4|29.24|581
1653421800000|2022-05-24 19:50:00|29.4|29.24|29.72|29.56|29.72|29.56|29.4|29.24|799
1653422100000|2022-05-24 19:55:00|29.76|29.6|29.37|29.21|29.81|29.65|29.37|29.21|2126
1653422400000|2022-05-24 20:00:00|29.36|29.2|29.49|29.33|29.49|29.33|29.35|29.19|899
1653422700000|2022-05-24 20:05:00|29.5|29.34|29.54|29.38|29.54|29.38|29.49|29.33|642
1653423000000|2022-05-24 20:10:00|29.57|29.41|29.61|29.45|29.61|29.45|29.54|29.38|770
1653424200000|2022-05-24 20:30:00|||||||||1
1653424500000|2022-05-24 20:35:00|||||||||4
1653424800000|2022-05-24 20:40:00|||||||||18
1653425100000|2022-05-24 20:45:00|29.56|29.4|29.54|29.38|29.57|29.41|29.54|29.38|66
1653425400000|2022-05-24 20:50:00|||||||||1
1653425700000|2022-05-24 20:55:00|29.53|29.37|29.51|29.35|29.53|29.37|29.49|29.33|32
1653429600000|2022-05-24 22:00:00|29.47|29.31|29.4|29.24|29.47|29.31|29.39|29.23|13
1653429900000|2022-05-24 22:05:00|29.44|29.28|29.44|29.28|29.44|29.28|29.4|29.24|21
1653430200000|2022-05-24 22:10:00|29.42|29.26|29.35|29.19|29.44|29.28|29.35|29.19|8
1653430500000|2022-05-24 22:15:00|29.34|29.18|29.34|29.18|29.35|29.19|29.3|29.14|20
1653430800000|2022-05-24 22:20:00|29.32|29.16|29.35|29.19|29.35|29.19|29.32|29.16|25
1653431400000|2022-05-24 22:30:00|29.36|29.2|29.36|29.2|29.36|29.2|29.33|29.17|26
1653431700000|2022-05-24 22:35:00|29.34|29.18|29.31|29.15|29.35|29.19|29.31|29.15|1
1653432000000|2022-05-24 22:40:00|29.32|29.16|29.36|29.2|29.36|29.2|29.32|29.16|2
1653432300000|2022-05-24 22:45:00|29.37|29.21|29.36|29.2|29.37|29.21|29.36|29.2|12
1653432600000|2022-05-24 22:50:00|||||||||1
1653432900000|2022-05-24 22:55:00|||||||||5
1653433200000|2022-05-24 23:00:00|||||||||3
1653433500000|2022-05-24 23:05:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|6
1653433800000|2022-05-24 23:10:00|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|0
1653434100000|2022-05-24 23:15:00|29.32|29.16|29.34|29.18|29.34|29.18|29.31|29.15|1
1653434700000|2022-05-24 23:25:00|29.31|29.15|29.35|29.19|29.36|29.2|29.31|29.15|8
1653435000000|2022-05-24 23:30:00|29.34|29.18|29.31|29.15|29.34|29.18|29.31|29.15|0
1653435300000|2022-05-24 23:35:00|||||||||2
1653435600000|2022-05-24 23:40:00|||||||||1
1653435900000|2022-05-24 23:45:00|29.34|29.18|29.36|29.2|29.36|29.2|29.32|29.16|12
1653436200000|2022-05-24 23:50:00|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|4
1653436500000|2022-05-24 23:55:00|29.39|29.23|29.36|29.2|29.39|29.23|29.35|29.19|11
1653436800000|2022-05-25 00:00:00|29.39|29.23|29.39|29.23|29.4|29.24|29.36|29.2|7
1653437100000|2022-05-25 00:05:00|29.37|29.21|29.41|29.25|29.41|29.25|29.36|29.2|10
1653437400000|2022-05-25 00:10:00|29.42|29.26|29.54|29.38|29.54|29.38|29.42|29.26|28
1653437700000|2022-05-25 00:15:00|29.58|29.42|29.58|29.42|29.63|29.47|29.53|29.37|29
1653438000000|2022-05-25 00:20:00|29.59|29.43|29.54|29.38|29.59|29.43|29.54|29.38|5
1653438300000|2022-05-25 00:25:00|29.58|29.42|29.54|29.38|29.63|29.47|29.54|29.38|7
1653438600000|2022-05-25 00:30:00|29.58|29.42|29.56|29.4|29.58|29.42|29.54|29.38|12
1653438900000|2022-05-25 00:35:00|29.54|29.38|29.54|29.38|29.58|29.42|29.54|29.38|2
1653439500000|2022-05-25 00:45:00|29.49|29.33|29.51|29.35|29.53|29.37|29.49|29.33|14
1653439800000|2022-05-25 00:50:00|29.49|29.33|29.49|29.33|29.54|29.38|29.49|29.33|4
1653440100000|2022-05-25 00:55:00|29.51|29.35|29.54|29.38|29.54|29.38|29.49|29.33|1
1653440400000|2022-05-25 01:00:00|29.52|29.36|29.49|29.33|29.54|29.38|29.49|29.33|5
1653440700000|2022-05-25 01:05:00|29.48|29.32|29.49|29.33|29.54|29.38|29.45|29.29|7
1653441000000|2022-05-25 01:10:00|29.48|29.32|29.49|29.33|29.49|29.33|29.44|29.28|32
1653441300000|2022-05-25 01:15:00|29.46|29.3|29.44|29.28|29.46|29.3|29.41|29.25|10
1653441600000|2022-05-25 01:20:00|29.41|29.25|29.44|29.28|29.45|29.29|29.41|29.25|54
1653441900000|2022-05-25 01:25:00|29.43|29.27|29.44|29.28|29.44|29.28|29.41|29.25|7
1653442200000|2022-05-25 01:30:00|29.41|29.25|29.44|29.28|29.44|29.28|29.41|29.25|16
1653442500000|2022-05-25 01:35:00|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|16
1653443100000|2022-05-25 01:45:00|||||||||6
1653443400000|2022-05-25 01:50:00|||||||||4
1653443700000|2022-05-25 01:55:00|29.43|29.27|29.41|29.25|29.44|29.28|29.41|29.25|10
1653444000000|2022-05-25 02:00:00|29.37|29.21|29.31|29.15|29.37|29.21|29.31|29.15|15
1653444300000|2022-05-25 02:05:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|5
1653444600000|2022-05-25 02:10:00|29.34|29.18|29.36|29.2|29.36|29.2|29.32|29.16|4
1653444900000|2022-05-25 02:15:00|29.34|29.18|29.36|29.2|29.36|29.2|29.31|29.15|18
1653445500000|2022-05-25 02:25:00|29.38|29.22|29.38|29.22|29.39|29.23|29.36|29.2|1
1653445800000|2022-05-25 02:30:00|29.39|29.23|29.39|29.23|29.41|29.25|29.36|29.2|2
1653446100000|2022-05-25 02:35:00|29.4|29.24|29.39|29.23|29.4|29.24|29.39|29.23|1
1653446400000|2022-05-25 02:40:00|29.41|29.25|29.41|29.25|29.43|29.27|29.39|29.23|2
1653446700000|2022-05-25 02:45:00|29.43|29.27|29.39|29.23|29.44|29.28|29.39|29.23|5
1653447000000|2022-05-25 02:50:00|29.4|29.24|29.4|29.24|29.4|29.24|29.39|29.23|0
1653447300000|2022-05-25 02:55:00|29.41|29.25|29.4|29.24|29.41|29.25|29.4|29.24|0
1653447600000|2022-05-25 03:00:00|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|3
1653447900000|2022-05-25 03:05:00|29.38|29.22|29.4|29.24|29.4|29.24|29.38|29.22|4
1653448200000|2022-05-25 03:10:00|29.36|29.2|29.36|29.2|29.4|29.24|29.35|29.19|19
1653448500000|2022-05-25 03:15:00|29.35|29.19|29.4|29.24|29.4|29.24|29.35|29.19|1
1653449100000|2022-05-25 03:25:00|29.36|29.2|29.36|29.2|29.4|29.24|29.36|29.2|5
1653449400000|2022-05-25 03:30:00|29.35|29.19|29.31|29.15|29.36|29.2|29.31|29.15|33
1653449700000|2022-05-25 03:35:00|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|6
1653450000000|2022-05-25 03:40:00|||||||||8
1653450300000|2022-05-25 03:45:00|29.29|29.13|29.31|29.15|29.31|29.15|29.29|29.13|12
1653450600000|2022-05-25 03:50:00|||||||||1
1653450900000|2022-05-25 03:55:00|29.29|29.13|29.26|29.1|29.31|29.15|29.21|29.05|41
1653451200000|2022-05-25 04:00:00|||||||||3
1653451500000|2022-05-25 04:05:00|||||||||2
1653451800000|2022-05-25 04:10:00|29.3|29.14|29.3|29.14|29.31|29.15|29.26|29.1|16
1653452100000|2022-05-25 04:15:00|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|1
1653452400000|2022-05-25 04:20:00|29.28|29.12|29.3|29.14|29.3|29.14|29.26|29.1|5
1653452700000|2022-05-25 04:25:00|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|1
1653453000000|2022-05-25 04:30:00|29.26|29.1|29.26|29.1|29.3|29.14|29.26|29.1|13
1653453300000|2022-05-25 04:35:00|29.3|29.14|29.28|29.12|29.3|29.14|29.26|29.1|5
1653453600000|2022-05-25 04:40:00|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|4
1653453900000|2022-05-25 04:45:00|29.3|29.14|29.31|29.15|29.31|29.15|29.3|29.14|5
1653454200000|2022-05-25 04:50:00|29.3|29.14|29.3|29.14|29.31|29.15|29.28|29.12|2
1653454500000|2022-05-25 04:55:00|29.31|29.15|29.31|29.15|29.31|29.15|29.3|29.14|0
1653454800000|2022-05-25 05:00:00|29.3|29.14|29.3|29.14|29.31|29.15|29.26|29.1|18
1653455400000|2022-05-25 05:10:00|29.26|29.1|29.26|29.1|29.3|29.14|29.21|29.05|25
1653455700000|2022-05-25 05:15:00|29.24|29.08|29.26|29.1|29.26|29.1|29.21|29.05|2
1653456000000|2022-05-25 05:20:00|||||||||1
1653456300000|2022-05-25 05:25:00|29.3|29.14|29.26|29.1|29.3|29.14|29.26|29.1|9
1653456600000|2022-05-25 05:30:00|29.28|29.12|29.31|29.15|29.31|29.15|29.28|29.12|4
1653456900000|2022-05-25 05:35:00|29.35|29.19|29.31|29.15|29.35|29.19|29.31|29.15|3
1653457200000|2022-05-25 05:40:00|29.33|29.17|29.35|29.19|29.35|29.19|29.31|29.15|2
1653457500000|2022-05-25 05:45:00|29.31|29.15|29.35|29.19|29.36|29.2|29.31|29.15|7
1653457800000|2022-05-25 05:50:00|29.36|29.2|29.35|29.19|29.36|29.2|29.35|29.19|2
1653458100000|2022-05-25 05:55:00|29.33|29.17|29.31|29.15|29.35|29.19|29.31|29.15|3
1653458400000|2022-05-25 06:00:00|29.33|29.17|29.4|29.24|29.4|29.24|29.31|29.15|27
1653458700000|2022-05-25 06:05:00|29.38|29.22|29.4|29.24|29.4|29.24|29.36|29.2|8
1653459000000|2022-05-25 06:10:00|29.41|29.25|29.45|29.29|29.45|29.29|29.4|29.24|14
1653459300000|2022-05-25 06:15:00|29.47|29.31|29.5|29.34|29.5|29.34|29.45|29.29|10
1653459600000|2022-05-25 06:20:00|29.49|29.33|29.5|29.34|29.5|29.34|29.45|29.29|10
1653459900000|2022-05-25 06:25:00|29.48|29.32|29.5|29.34|29.5|29.34|29.45|29.29|3
1653460200000|2022-05-25 06:30:00|29.45|29.29|29.45|29.29|29.5|29.34|29.45|29.29|24
1653460500000|2022-05-25 06:35:00|29.43|29.27|29.38|29.22|29.45|29.29|29.36|29.2|18
1653460800000|2022-05-25 06:40:00|29.36|29.2|29.36|29.2|29.4|29.24|29.31|29.15|3
1653461100000|2022-05-25 06:45:00|29.33|29.17|29.31|29.15|29.36|29.2|29.31|29.15|4
1653461400000|2022-05-25 06:50:00|29.33|29.17|29.31|29.15|29.36|29.2|29.28|29.12|15
1653461700000|2022-05-25 06:55:00|29.28|29.12|29.3|29.14|29.32|29.16|29.26|29.1|45
1653462000000|2022-05-25 07:00:00|29.28|29.12|29.38|29.22|29.4|29.24|29.28|29.12|63
1653462300000|2022-05-25 07:05:00|29.36|29.2|29.36|29.2|29.41|29.25|29.31|29.15|34
1653462600000|2022-05-25 07:10:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|10
1653462900000|2022-05-25 07:15:00|29.38|29.22|29.4|29.24|29.41|29.25|29.31|29.15|21
1653463200000|2022-05-25 07:20:00|29.41|29.25|29.45|29.29|29.5|29.34|29.41|29.25|34
1653463500000|2022-05-25 07:25:00|29.46|29.3|29.5|29.34|29.5|29.34|29.41|29.25|11
1653463800000|2022-05-25 07:30:00|29.54|29.38|29.55|29.39|29.55|29.39|29.5|29.34|191
1653464100000|2022-05-25 07:35:00|29.52|29.36|29.63|29.47|29.64|29.48|29.52|29.36|19
1653464400000|2022-05-25 07:40:00|29.6|29.44|29.62|29.46|29.63|29.47|29.59|29.43|34
1653464700000|2022-05-25 07:45:00|29.63|29.47|29.6|29.44|29.65|29.49|29.59|29.43|12
1653465000000|2022-05-25 07:50:00|29.62|29.46|29.6|29.44|29.62|29.46|29.6|29.44|2
1653465300000|2022-05-25 07:55:00|29.63|29.47|29.65|29.49|29.68|29.52|29.6|29.44|46
1653465600000|2022-05-25 08:00:00|29.64|29.48|29.74|29.58|29.79|29.63|29.62|29.46|67
1653465900000|2022-05-25 08:05:00|29.75|29.59|29.92|29.76|29.92|29.76|29.75|29.59|70
1653466200000|2022-05-25 08:10:00|29.9|29.74|29.82|29.66|29.92|29.76|29.8|29.64|99
1653466500000|2022-05-25 08:15:00|29.84|29.68|29.87|29.71|29.89|29.73|29.84|29.68|21
1653466800000|2022-05-25 08:20:00|29.88|29.72|29.84|29.68|29.89|29.73|29.84|29.68|7
1653467100000|2022-05-25 08:25:00|29.85|29.69|29.84|29.68|29.85|29.69|29.84|29.68|1
1653467400000|2022-05-25 08:30:00|29.79|29.63|29.79|29.63|29.84|29.68|29.75|29.59|48
1653467700000|2022-05-25 08:35:00|29.77|29.61|29.75|29.59|29.79|29.63|29.7|29.54|90
1653468000000|2022-05-25 08:40:00|29.74|29.58|29.74|29.58|29.75|29.59|29.7|29.54|21
1653468300000|2022-05-25 08:45:00|29.75|29.59|29.74|29.58|29.75|29.59|29.74|29.58|1
1653468600000|2022-05-25 08:50:00|29.75|29.59|29.7|29.54|29.75|29.59|29.7|29.54|2
1653468900000|2022-05-25 08:55:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|22
1653469200000|2022-05-25 09:00:00|29.84|29.68|29.89|29.73|29.89|29.73|29.79|29.63|10
1653469500000|2022-05-25 09:05:00|29.85|29.69|29.89|29.73|29.9|29.74|29.84|29.68|23
1653469800000|2022-05-25 09:10:00|29.88|29.72|29.97|29.81|29.97|29.81|29.88|29.72|23
1653470100000|2022-05-25 09:15:00|30.02|29.86|29.95|29.79|30.02|29.86|29.92|29.76|66
1653470400000|2022-05-25 09:20:00|29.94|29.78|29.95|29.79|29.97|29.81|29.93|29.77|8
1653470700000|2022-05-25 09:25:00|29.97|29.81|29.97|29.81|29.99|29.83|29.92|29.76|22
1653471000000|2022-05-25 09:30:00|29.94|29.78|29.89|29.73|29.97|29.81|29.89|29.73|22
1653471300000|2022-05-25 09:35:00|29.9|29.74|29.89|29.73|29.92|29.76|29.89|29.73|11
1653471600000|2022-05-25 09:40:00|29.92|29.76|29.9|29.74|29.92|29.76|29.87|29.71|149
1653471900000|2022-05-25 09:45:00|29.92|29.76|29.84|29.68|29.92|29.76|29.84|29.68|8
1653472200000|2022-05-25 09:50:00|29.85|29.69|29.79|29.63|29.85|29.69|29.79|29.63|8
1653472500000|2022-05-25 09:55:00|29.8|29.64|29.77|29.61|29.8|29.64|29.77|29.61|9
1653472800000|2022-05-25 10:00:00|29.75|29.59|29.74|29.58|29.77|29.61|29.74|29.58|18
1653473100000|2022-05-25 10:05:00|29.75|29.59|29.74|29.58|29.77|29.61|29.74|29.58|8
1653473400000|2022-05-25 10:10:00|29.73|29.57|29.79|29.63|29.8|29.64|29.73|29.57|31
1653473700000|2022-05-25 10:15:00|29.78|29.62|29.8|29.64|29.82|29.66|29.78|29.62|12
1653474000000|2022-05-25 10:20:00|29.82|29.66|29.77|29.61|29.82|29.66|29.77|29.61|4
1653474300000|2022-05-25 10:25:00|29.75|29.59|29.79|29.63|29.79|29.63|29.74|29.58|21
1653474600000|2022-05-25 10:30:00|29.8|29.64|29.82|29.66|29.82|29.66|29.79|29.63|15
1653474900000|2022-05-25 10:35:00|||||||||4
1653475200000|2022-05-25 10:40:00|||||||||35
1653475500000|2022-05-25 10:45:00|29.84|29.68|29.92|29.76|29.96|29.8|29.84|29.68|21
1653475800000|2022-05-25 10:50:00|29.94|29.78|29.92|29.76|29.97|29.81|29.92|29.76|11
1653476100000|2022-05-25 10:55:00|29.94|29.78|29.97|29.81|29.97|29.81|29.94|29.78|15
1653476400000|2022-05-25 11:00:00|29.99|29.83|29.92|29.76|30.01|29.85|29.92|29.76|11
1653476700000|2022-05-25 11:05:00|29.91|29.75|29.92|29.76|29.92|29.76|29.9|29.74|19
1653477000000|2022-05-25 11:10:00|29.94|29.78|29.97|29.81|30.01|29.85|29.92|29.76|16
1653477300000|2022-05-25 11:15:00|29.99|29.83|30.01|29.85|30.04|29.88|29.99|29.83|13
1653477600000|2022-05-25 11:20:00|30.02|29.86|30.11|29.95|30.11|29.95|30.02|29.86|42
1653477900000|2022-05-25 11:25:00|30.12|29.96|30.16|30|30.21|30.05|30.11|29.95|111
1653478200000|2022-05-25 11:30:00|30.14|29.98|30.16|30|30.18|30.02|30.11|29.95|24
1653478500000|2022-05-25 11:35:00|30.18|30.02|30.16|30|30.21|30.05|30.16|30|32
1653478800000|2022-05-25 11:40:00|30.18|30.02|30.18|30.02|30.21|30.05|30.16|30|13
1653479100000|2022-05-25 11:45:00|30.19|30.03|30.16|30|30.21|30.05|30.16|30|38
1653479400000|2022-05-25 11:50:00|30.12|29.96|30.07|29.91|30.16|30|30.04|29.88|104
1653479700000|2022-05-25 11:55:00|30.06|29.9|30.11|29.95|30.11|29.95|30.06|29.9|45
1653480000000|2022-05-25 12:00:00|30.09|29.93|30.06|29.9|30.09|29.93|30.02|29.86|105
1653480300000|2022-05-25 12:05:00|30.07|29.91|30.11|29.95|30.11|29.95|30.06|29.9|36
1653480600000|2022-05-25 12:10:00|30.09|29.93|30.02|29.86|30.11|29.95|30.02|29.86|22
1653480900000|2022-05-25 12:15:00|29.99|29.83|30.06|29.9|30.07|29.91|29.99|29.83|43
1653481200000|2022-05-25 12:20:00|30.04|29.88|29.97|29.81|30.06|29.9|29.97|29.81|53
1653481500000|2022-05-25 12:25:00|29.99|29.83|30.01|29.85|30.02|29.86|29.97|29.81|38
1653481800000|2022-05-25 12:30:00|30.03|29.87|29.92|29.76|30.11|29.95|29.88|29.72|101
1653482100000|2022-05-25 12:35:00|29.94|29.78|29.97|29.81|29.97|29.81|29.92|29.76|28
1653482400000|2022-05-25 12:40:00|29.96|29.8|29.97|29.81|29.97|29.81|29.92|29.76|19
1653482700000|2022-05-25 12:45:00|29.96|29.8|29.96|29.8|29.97|29.81|29.93|29.77|15
1653483000000|2022-05-25 12:50:00|29.94|29.78|29.92|29.76|29.94|29.78|29.89|29.73|21
1653483300000|2022-05-25 12:55:00|29.93|29.77|29.92|29.76|29.97|29.81|29.87|29.71|48
1653483600000|2022-05-25 13:00:00|29.91|29.75|29.92|29.76|29.92|29.76|29.87|29.71|23
1653483900000|2022-05-25 13:05:00|29.89|29.73|29.87|29.71|29.92|29.76|29.84|29.68|63
1653484200000|2022-05-25 13:10:00|29.88|29.72|29.92|29.76|29.92|29.76|29.87|29.71|28
1653484500000|2022-05-25 13:15:00|29.94|29.78|29.96|29.8|29.97|29.81|29.92|29.76|53
1653484800000|2022-05-25 13:20:00|29.94|29.78|29.92|29.76|29.96|29.8|29.87|29.71|45
1653485100000|2022-05-25 13:25:00|29.93|29.77|29.92|29.76|29.96|29.8|29.92|29.76|21
1653485400000|2022-05-25 13:30:00|29.89|29.73|29.62|29.46|29.94|29.78|29.61|29.45|605
1653485700000|2022-05-25 13:35:00|29.61|29.45|29.56|29.4|29.69|29.53|29.51|29.35|328
1653486000000|2022-05-25 13:40:00|29.59|29.43|29.54|29.38|29.72|29.56|29.54|29.38|353
1653486300000|2022-05-25 13:45:00|29.56|29.4|29.82|29.66|29.82|29.66|29.51|29.35|392
1653486600000|2022-05-25 13:50:00|29.81|29.65|29.66|29.5|29.82|29.66|29.61|29.45|500
1653486900000|2022-05-25 13:55:00|29.64|29.48|29.61|29.45|29.66|29.5|29.52|29.36|403
1653487200000|2022-05-25 14:00:00|29.62|29.46|29.72|29.56|29.76|29.6|29.62|29.46|631
1653487500000|2022-05-25 14:05:00|29.76|29.6|29.73|29.57|29.96|29.8|29.73|29.57|417
1653487800000|2022-05-25 14:10:00|29.74|29.58|29.51|29.35|29.81|29.65|29.51|29.35|483
1653488100000|2022-05-25 14:15:00|29.52|29.36|29.49|29.33|29.54|29.38|29.44|29.28|452
1653488400000|2022-05-25 14:20:00|29.53|29.37|29.44|29.28|29.53|29.37|29.36|29.2|429
1653488700000|2022-05-25 14:25:00|29.41|29.25|29.34|29.18|29.44|29.28|29.34|29.18|157
1653489000000|2022-05-25 14:30:00|29.39|29.23|29.36|29.2|29.44|29.28|29.34|29.18|275
1653489300000|2022-05-25 14:35:00|29.35|29.19|29.36|29.2|29.39|29.23|29.31|29.15|399
1653489600000|2022-05-25 14:40:00|29.34|29.18|29.41|29.25|29.44|29.28|29.31|29.15|256
1653489900000|2022-05-25 14:45:00|29.39|29.23|29.53|29.37|29.58|29.42|29.36|29.2|277
1653490200000|2022-05-25 14:50:00|29.49|29.33|29.58|29.42|29.58|29.42|29.46|29.3|240
1653490500000|2022-05-25 14:55:00|29.54|29.38|29.49|29.33|29.63|29.47|29.49|29.33|280
1653490800000|2022-05-25 15:00:00|29.53|29.37|29.63|29.47|29.68|29.52|29.49|29.33|329
1653491100000|2022-05-25 15:05:00|29.61|29.45|29.58|29.42|29.68|29.52|29.54|29.38|220
1653491400000|2022-05-25 15:10:00|29.59|29.43|29.49|29.33|29.59|29.43|29.44|29.28|139
1653491700000|2022-05-25 15:15:00|29.48|29.32|29.49|29.33|29.54|29.38|29.44|29.28|160
1653492000000|2022-05-25 15:20:00|29.53|29.37|29.54|29.38|29.58|29.42|29.51|29.35|234
1653492300000|2022-05-25 15:25:00|29.58|29.42|29.58|29.42|29.63|29.47|29.58|29.42|115
1653492600000|2022-05-25 15:30:00|29.59|29.43|29.68|29.52|29.73|29.57|29.59|29.43|202
1653492900000|2022-05-25 15:35:00|29.71|29.55|29.79|29.63|29.83|29.67|29.68|29.52|204
1653493200000|2022-05-25 15:40:00|29.78|29.62|29.68|29.52|29.81|29.65|29.63|29.47|185
1653493500000|2022-05-25 15:45:00|29.66|29.5|29.58|29.42|29.68|29.52|29.54|29.38|208
1653493800000|2022-05-25 15:50:00|29.56|29.4|29.54|29.38|29.58|29.42|29.54|29.38|146
1653494100000|2022-05-25 15:55:00|29.58|29.42|29.52|29.36|29.58|29.42|29.46|29.3|283
1653494400000|2022-05-25 16:00:00|29.54|29.38|29.46|29.3|29.54|29.38|29.45|29.29|149
1653494700000|2022-05-25 16:05:00|29.44|29.28|29.53|29.37|29.56|29.4|29.44|29.28|275
1653495000000|2022-05-25 16:10:00|29.54|29.38|29.49|29.33|29.54|29.38|29.44|29.28|135
1653495300000|2022-05-25 16:15:00|29.53|29.37|29.54|29.38|29.58|29.42|29.48|29.32|104
1653495600000|2022-05-25 16:20:00|29.56|29.4|29.68|29.52|29.68|29.52|29.56|29.4|173
1653495900000|2022-05-25 16:25:00|29.69|29.53|29.68|29.52|29.78|29.62|29.64|29.48|187
1653496200000|2022-05-25 16:30:00|29.66|29.5|29.68|29.52|29.71|29.55|29.63|29.47|136
1653496500000|2022-05-25 16:35:00|29.71|29.55|29.73|29.57|29.81|29.65|29.68|29.52|138
1653496800000|2022-05-25 16:40:00|29.71|29.55|29.63|29.47|29.71|29.55|29.63|29.47|91
1653497100000|2022-05-25 16:45:00|29.61|29.45|29.49|29.33|29.63|29.47|29.49|29.33|206
1653497400000|2022-05-25 16:50:00|29.54|29.38|29.54|29.38|29.59|29.43|29.54|29.38|172
1653497700000|2022-05-25 16:55:00|29.56|29.4|29.49|29.33|29.59|29.43|29.48|29.32|134
1653498000000|2022-05-25 17:00:00|29.54|29.38|29.44|29.28|29.54|29.38|29.44|29.28|135
1653498300000|2022-05-25 17:05:00|29.41|29.25|29.41|29.25|29.49|29.33|29.36|29.2|181
1653498600000|2022-05-25 17:10:00|29.44|29.28|29.46|29.3|29.58|29.42|29.44|29.28|141
1653498900000|2022-05-25 17:15:00|29.44|29.28|29.41|29.25|29.46|29.3|29.36|29.2|189
1653499200000|2022-05-25 17:20:00|29.43|29.27|29.41|29.25|29.44|29.28|29.36|29.2|132
1653499500000|2022-05-25 17:25:00|29.36|29.2|29.32|29.16|29.41|29.25|29.31|29.15|330
1653499800000|2022-05-25 17:30:00|29.36|29.2|29.31|29.15|29.36|29.2|29.31|29.15|244
1653500100000|2022-05-25 17:35:00|29.27|29.11|29.27|29.11|29.31|29.15|29.22|29.06|180
1653500400000|2022-05-25 17:40:00|29.26|29.1|29.21|29.05|29.31|29.15|29.21|29.05|155
1653500700000|2022-05-25 17:45:00|29.19|29.03|29.23|29.07|29.23|29.07|29.18|29.02|144
1653501000000|2022-05-25 17:50:00|29.21|29.05|29.26|29.1|29.31|29.15|29.19|29.03|187
1653501300000|2022-05-25 17:55:00|29.24|29.08|29.24|29.08|29.31|29.15|29.19|29.03|287
1653501600000|2022-05-25 18:00:00|29.23|29.07|29.08|28.92|29.26|29.1|28.94|28.78|798
1653501900000|2022-05-25 18:05:00|29.03|28.87|29.31|29.15|29.44|29.28|29.03|28.87|1074
1653502200000|2022-05-25 18:10:00|29.3|29.14|29.08|28.92|29.3|29.14|29.08|28.92|621
1653502500000|2022-05-25 18:15:00|29.09|28.93|29.03|28.87|29.13|28.97|28.94|28.78|518
1653502800000|2022-05-25 18:20:00|29.04|28.88|28.98|28.82|29.06|28.9|28.93|28.77|382
1653503100000|2022-05-25 18:25:00|29.01|28.85|28.84|28.68|29.01|28.85|28.84|28.68|414
1653503400000|2022-05-25 18:30:00|28.81|28.65|28.84|28.68|28.89|28.73|28.81|28.65|367
1653503700000|2022-05-25 18:35:00|28.81|28.65|28.89|28.73|28.89|28.73|28.81|28.65|241
1653504000000|2022-05-25 18:40:00|28.87|28.71|28.71|28.55|28.89|28.73|28.66|28.5|491
1653504300000|2022-05-25 18:45:00|28.72|28.56|28.83|28.67|28.83|28.67|28.71|28.55|510
1653504600000|2022-05-25 18:50:00|28.79|28.63|28.76|28.6|28.89|28.73|28.74|28.58|410
1653504900000|2022-05-25 18:55:00|28.77|28.61|28.74|28.58|28.79|28.63|28.71|28.55|181
1653505200000|2022-05-25 19:00:00|28.71|28.55|28.54|28.38|28.76|28.6|28.52|28.36|533
1653505500000|2022-05-25 19:05:00|28.52|28.36|28.66|28.5|28.66|28.5|28.52|28.36|644
1653505800000|2022-05-25 19:10:00|28.64|28.48|28.61|28.45|28.66|28.5|28.57|28.41|252
1653506100000|2022-05-25 19:15:00|28.63|28.47|28.66|28.5|28.69|28.53|28.61|28.45|388
1653506400000|2022-05-25 19:20:00|28.69|28.53|28.71|28.55|28.76|28.6|28.66|28.5|209
1653506700000|2022-05-25 19:25:00|28.73|28.57|28.71|28.55|28.74|28.58|28.66|28.5|360
1653507000000|2022-05-25 19:30:00|28.7|28.54|28.71|28.55|28.75|28.59|28.66|28.5|188
1653507300000|2022-05-25 19:35:00|28.74|28.58|28.83|28.67|28.84|28.68|28.74|28.58|359
1653507600000|2022-05-25 19:40:00|28.79|28.63|28.74|28.58|28.83|28.67|28.69|28.53|310
1653507900000|2022-05-25 19:45:00|28.78|28.62|28.78|28.62|28.81|28.65|28.73|28.57|350
1653508200000|2022-05-25 19:50:00|28.79|28.63|28.86|28.7|28.96|28.8|28.79|28.63|1008
1653508500000|2022-05-25 19:55:00|28.88|28.72|28.76|28.6|28.91|28.75|28.76|28.6|1011
1653508800000|2022-05-25 20:00:00|28.81|28.65|28.76|28.6|28.86|28.7|28.76|28.6|537
1653509100000|2022-05-25 20:05:00|28.73|28.57|28.64|28.48|28.73|28.57|28.63|28.47|2278
1653509400000|2022-05-25 20:10:00|28.63|28.47|28.69|28.53|28.74|28.58|28.63|28.47|597
1653510600000|2022-05-25 20:30:00|28.87|28.71|28.78|28.62|28.87|28.71|28.78|28.62|93
1653510900000|2022-05-25 20:35:00|28.81|28.65|28.78|28.62|28.83|28.67|28.78|28.62|58
1653511200000|2022-05-25 20:40:00|28.83|28.67|28.78|28.62|28.83|28.67|28.74|28.58|37
1653511500000|2022-05-25 20:45:00|28.8|28.64|28.79|28.63|28.8|28.64|28.78|28.62|84
1653511800000|2022-05-25 20:50:00|28.78|28.62|28.78|28.62|28.79|28.63|28.76|28.6|8
1653512100000|2022-05-25 20:55:00|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|67
1653516000000|2022-05-25 22:00:00|28.82|28.66|28.76|28.6|28.84|28.68|28.75|28.59|28
1653516300000|2022-05-25 22:05:00|28.78|28.62|28.76|28.6|28.78|28.62|28.73|28.57|29
1653516600000|2022-05-25 22:10:00|28.75|28.59|28.75|28.59|28.78|28.62|28.75|28.59|13
1653516900000|2022-05-25 22:15:00|||||||||2
1653517200000|2022-05-25 22:20:00|28.78|28.62|28.78|28.62|28.78|28.62|28.78|28.62|3
1653517500000|2022-05-25 22:25:00|28.79|28.63|28.79|28.63|28.83|28.67|28.78|28.62|8
1653517800000|2022-05-25 22:30:00|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|33
1653518400000|2022-05-25 22:40:00|||||||||2
1653519000000|2022-05-25 22:50:00|||||||||3
1653519300000|2022-05-25 22:55:00|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|36
1653519600000|2022-05-25 23:00:00|28.66|28.5|28.68|28.52|28.7|28.54|28.66|28.5|4
1653519900000|2022-05-25 23:05:00|28.7|28.54|28.7|28.54|28.7|28.54|28.66|28.5|1
1653520200000|2022-05-25 23:10:00|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|22
1653520500000|2022-05-25 23:15:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|16
1653521100000|2022-05-25 23:25:00|||||||||2
1653521400000|2022-05-25 23:30:00|28.73|28.57|28.73|28.57|28.73|28.57|28.71|28.55|16
1653521700000|2022-05-25 23:35:00|28.7|28.54|28.71|28.55|28.73|28.57|28.7|28.54|39
1653522000000|2022-05-25 23:40:00|28.73|28.57|28.7|28.54|28.73|28.57|28.7|28.54|1
1653522300000|2022-05-25 23:45:00|28.73|28.57|28.7|28.54|28.73|28.57|28.7|28.54|3
1653522600000|2022-05-25 23:50:00|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|17
1653522900000|2022-05-25 23:55:00|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|60
1653523200000|2022-05-26 00:00:00|28.78|28.62|28.7|28.54|28.78|28.62|28.7|28.54|38
1653523500000|2022-05-26 00:05:00|28.65|28.49|28.65|28.49|28.7|28.54|28.65|28.49|5
1653523800000|2022-05-26 00:10:00|28.61|28.45|28.56|28.4|28.65|28.49|28.56|28.4|31
1653524100000|2022-05-26 00:15:00|28.6|28.44|28.6|28.44|28.65|28.49|28.56|28.4|13
1653524400000|2022-05-26 00:20:00|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|2
1653524700000|2022-05-26 00:25:00|28.58|28.42|28.51|28.35|28.6|28.44|28.51|28.35|69
1653525000000|2022-05-26 00:30:00|28.53|28.37|28.51|28.35|28.55|28.39|28.5|28.34|16
1653525300000|2022-05-26 00:35:00|28.53|28.37|28.55|28.39|28.58|28.42|28.53|28.37|18
1653525600000|2022-05-26 00:40:00|28.54|28.38|28.55|28.39|28.55|28.39|28.54|28.38|70
1653525900000|2022-05-26 00:45:00|28.51|28.35|28.55|28.39|28.55|28.39|28.5|28.34|24
1653526200000|2022-05-26 00:50:00|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|2
1653526500000|2022-05-26 00:55:00|28.53|28.37|28.52|28.36|28.55|28.39|28.52|28.36|4
1653526800000|2022-05-26 01:00:00|28.55|28.39|28.55|28.39|28.55|28.39|28.52|28.36|2
1653527100000|2022-05-26 01:05:00|28.53|28.37|28.5|28.34|28.55|28.39|28.5|28.34|2
1653527400000|2022-05-26 01:10:00|28.51|28.35|28.55|28.39|28.55|28.39|28.51|28.35|5
1653527700000|2022-05-26 01:15:00|28.53|28.37|28.55|28.39|28.55|28.39|28.52|28.36|4
1653528000000|2022-05-26 01:20:00|28.56|28.4|28.55|28.39|28.6|28.44|28.55|28.39|9
1653528300000|2022-05-26 01:25:00|28.57|28.41|28.6|28.44|28.6|28.44|28.55|28.39|5
1653528600000|2022-05-26 01:30:00|28.62|28.46|28.6|28.44|28.63|28.47|28.6|28.44|45
1653528900000|2022-05-26 01:35:00|28.63|28.47|28.68|28.52|28.72|28.56|28.62|28.46|30
1653529200000|2022-05-26 01:40:00|28.69|28.53|28.68|28.52|28.69|28.53|28.65|28.49|6
1653529500000|2022-05-26 01:45:00|28.67|28.51|28.68|28.52|28.72|28.56|28.65|28.49|4
1653529800000|2022-05-26 01:50:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|12
1653530100000|2022-05-26 01:55:00|28.69|28.53|28.73|28.57|28.78|28.62|28.68|28.52|31
1653530400000|2022-05-26 02:00:00|28.75|28.59|28.73|28.57|28.78|28.62|28.73|28.57|14
1653530700000|2022-05-26 02:05:00|28.75|28.59|28.73|28.57|28.75|28.59|28.73|28.57|2
1653531000000|2022-05-26 02:10:00|28.72|28.56|28.76|28.6|28.78|28.62|28.72|28.56|15
1653531300000|2022-05-26 02:15:00|28.78|28.62|28.73|28.57|28.78|28.62|28.73|28.57|1
1653531600000|2022-05-26 02:20:00|||||||||2
1653531900000|2022-05-26 02:25:00|28.72|28.56|28.73|28.57|28.73|28.57|28.7|28.54|8
1653532200000|2022-05-26 02:30:00|28.72|28.56|28.7|28.54|28.73|28.57|28.69|28.53|18
1653532500000|2022-05-26 02:35:00|28.72|28.56|28.73|28.57|28.73|28.57|28.7|28.54|1
1653532800000|2022-05-26 02:40:00|28.72|28.56|28.73|28.57|28.73|28.57|28.7|28.54|2
1653533100000|2022-05-26 02:45:00|||||||||1
1653533700000|2022-05-26 02:55:00|||||||||3
1653534300000|2022-05-26 03:05:00|28.76|28.6|28.82|28.66|28.83|28.67|28.76|28.6|50
1653534600000|2022-05-26 03:10:00|28.83|28.67|28.82|28.66|28.83|28.67|28.78|28.62|11
1653534900000|2022-05-26 03:15:00|28.83|28.67|28.85|28.69|28.87|28.71|28.83|28.67|9
1653535200000|2022-05-26 03:20:00|28.84|28.68|28.84|28.68|28.84|28.68|28.82|28.66|1
1653535500000|2022-05-26 03:25:00|28.8|28.64|28.79|28.63|28.84|28.68|28.79|28.63|5
1653535800000|2022-05-26 03:30:00|28.75|28.59|28.72|28.56|28.77|28.61|28.7|28.54|18
1653536100000|2022-05-26 03:35:00|28.7|28.54|28.74|28.58|28.74|28.58|28.7|28.54|2
1653536400000|2022-05-26 03:40:00|||||||||1
1653536700000|2022-05-26 03:45:00|||||||||6
1653537300000|2022-05-26 03:55:00|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|4
1653537600000|2022-05-26 04:00:00|28.7|28.54|28.7|28.54|28.72|28.56|28.7|28.54|2
1653537900000|2022-05-26 04:05:00|28.72|28.56|28.7|28.54|28.72|28.56|28.7|28.54|0
1653538200000|2022-05-26 04:10:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|2
1653538800000|2022-05-26 04:20:00|28.75|28.59|28.79|28.63|28.79|28.63|28.75|28.59|6
1653539400000|2022-05-26 04:30:00|28.75|28.59|28.74|28.58|28.77|28.61|28.74|28.58|7
1653540000000|2022-05-26 04:40:00|28.75|28.59|28.79|28.63|28.79|28.63|28.74|28.58|8
1653540300000|2022-05-26 04:45:00|28.77|28.61|28.75|28.59|28.79|28.63|28.74|28.58|6
1653540600000|2022-05-26 04:50:00|28.77|28.61|28.82|28.66|28.83|28.67|28.77|28.61|29
1653540900000|2022-05-26 04:55:00|28.8|28.64|28.84|28.68|28.84|28.68|28.8|28.64|0
1653541200000|2022-05-26 05:00:00|28.83|28.67|28.84|28.68|28.87|28.71|28.8|28.64|3
1653541500000|2022-05-26 05:05:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|21
1653541800000|2022-05-26 05:10:00|28.81|28.65|28.84|28.68|28.84|28.68|28.79|28.63|4
1653542100000|2022-05-26 05:15:00|28.85|28.69|28.81|28.65|28.87|28.71|28.79|28.63|8
1653542400000|2022-05-26 05:20:00|28.83|28.67|28.84|28.68|28.84|28.68|28.79|28.63|8
1653543000000|2022-05-26 05:30:00|28.81|28.65|28.79|28.63|28.84|28.68|28.79|28.63|8
1653543300000|2022-05-26 05:35:00|28.8|28.64|28.84|28.68|28.84|28.68|28.79|28.63|2
1653543600000|2022-05-26 05:40:00|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|1
1653543900000|2022-05-26 05:45:00|28.8|28.64|28.77|28.61|28.8|28.64|28.75|28.59|14
1653544200000|2022-05-26 05:50:00|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|6
1653544500000|2022-05-26 05:55:00|28.85|28.69|28.92|28.76|28.92|28.76|28.85|28.69|53
1653544800000|2022-05-26 06:00:00|28.89|28.73|28.92|28.76|28.92|28.76|28.85|28.69|24
1653545100000|2022-05-26 06:05:00|28.9|28.74|28.92|28.76|28.92|28.76|28.88|28.72|3
1653545400000|2022-05-26 06:10:00|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|7
1653545700000|2022-05-26 06:15:00|28.9|28.74|28.85|28.69|28.92|28.76|28.85|28.69|7
1653546000000|2022-05-26 06:20:00|28.87|28.71|28.84|28.68|28.88|28.72|28.84|28.68|2
1653546300000|2022-05-26 06:25:00|28.85|28.69|28.87|28.71|28.87|28.71|28.84|28.68|2
1653546600000|2022-05-26 06:30:00|28.88|28.72|28.91|28.75|28.92|28.76|28.87|28.71|9
1653546900000|2022-05-26 06:35:00|28.92|28.76|28.87|28.71|28.92|28.76|28.84|28.68|14
1653547200000|2022-05-26 06:40:00|28.86|28.7|28.84|28.68|28.86|28.7|28.84|28.68|1
1653547500000|2022-05-26 06:45:00|28.83|28.67|28.84|28.68|28.84|28.68|28.79|28.63|15
1653547800000|2022-05-26 06:50:00|28.83|28.67|28.84|28.68|28.84|28.68|28.82|28.66|0
1653548100000|2022-05-26 06:55:00|28.83|28.67|28.84|28.68|28.84|28.68|28.79|28.63|62
1653548400000|2022-05-26 07:00:00|28.83|28.67|28.79|28.63|28.84|28.68|28.77|28.61|16
1653548700000|2022-05-26 07:05:00|28.81|28.65|28.79|28.63|28.84|28.68|28.77|28.61|16
1653549000000|2022-05-26 07:10:00|28.77|28.61|28.84|28.68|28.84|28.68|28.77|28.61|36
1653549300000|2022-05-26 07:15:00|28.82|28.66|28.77|28.61|28.84|28.68|28.74|28.58|77
1653549600000|2022-05-26 07:20:00|28.76|28.6|28.72|28.56|28.79|28.63|28.71|28.55|8
1653549900000|2022-05-26 07:25:00|28.71|28.55|28.71|28.55|28.74|28.58|28.71|28.55|7
1653550200000|2022-05-26 07:30:00|28.72|28.56|28.71|28.55|28.72|28.56|28.7|28.54|17
1653550500000|2022-05-26 07:35:00|28.7|28.54|28.61|28.45|28.71|28.55|28.61|28.45|41
1653550800000|2022-05-26 07:40:00|28.57|28.41|28.59|28.43|28.61|28.45|28.56|28.4|30
1653551100000|2022-05-26 07:45:00|28.61|28.45|28.61|28.45|28.66|28.5|28.57|28.41|27
1653551400000|2022-05-26 07:50:00|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|5
1653551700000|2022-05-26 07:55:00|28.56|28.4|28.56|28.4|28.61|28.45|28.56|28.4|42
1653552000000|2022-05-26 08:00:00|28.52|28.36|28.61|28.45|28.61|28.45|28.52|28.36|98
1653552300000|2022-05-26 08:05:00|||||||||15
1653552600000|2022-05-26 08:10:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|4
1653552900000|2022-05-26 08:15:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|25
1653553200000|2022-05-26 08:20:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|16
1653553500000|2022-05-26 08:25:00|28.72|28.56|28.71|28.55|28.72|28.56|28.71|28.55|5
1653553800000|2022-05-26 08:30:00|28.72|28.56|28.79|28.63|28.79|28.63|28.71|28.55|39
1653554100000|2022-05-26 08:35:00|28.8|28.64|28.84|28.68|28.87|28.71|28.79|28.63|30
1653554400000|2022-05-26 08:40:00|||||||||12
1653554700000|2022-05-26 08:45:00|28.87|28.71|28.85|28.69|28.89|28.73|28.84|28.68|78
1653555000000|2022-05-26 08:50:00|28.84|28.68|28.84|28.68|28.87|28.71|28.81|28.65|79
1653555300000|2022-05-26 08:55:00|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|25
1653555600000|2022-05-26 09:00:00|28.8|28.64|28.84|28.68|28.84|28.68|28.8|28.64|35
1653555900000|2022-05-26 09:05:00|28.86|28.7|28.84|28.68|28.89|28.73|28.84|28.68|29
1653556200000|2022-05-26 09:10:00|||||||||5
1653556500000|2022-05-26 09:15:00|||||||||13
1653556800000|2022-05-26 09:20:00|28.82|28.66|28.79|28.63|28.84|28.68|28.79|28.63|15
1653557100000|2022-05-26 09:25:00|28.77|28.61|28.76|28.6|28.77|28.61|28.75|28.59|4
1653557400000|2022-05-26 09:30:00|28.79|28.63|28.76|28.6|28.79|28.63|28.76|28.6|14
1653557700000|2022-05-26 09:35:00|28.79|28.63|28.76|28.6|28.79|28.63|28.75|28.59|6
1653558000000|2022-05-26 09:40:00|28.75|28.59|28.71|28.55|28.76|28.6|28.71|28.55|12
1653558300000|2022-05-26 09:45:00|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|25
1653558600000|2022-05-26 09:50:00|||||||||2
1653558900000|2022-05-26 09:55:00|28.64|28.48|28.66|28.5|28.66|28.5|28.61|28.45|41
1653559200000|2022-05-26 10:00:00|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|11
1653559500000|2022-05-26 10:05:00|28.63|28.47|28.61|28.45|28.66|28.5|28.61|28.45|21
1653559800000|2022-05-26 10:10:00|28.62|28.46|28.66|28.5|28.66|28.5|28.62|28.46|17
1653560100000|2022-05-26 10:15:00|28.68|28.52|28.66|28.5|28.69|28.53|28.66|28.5|11
1653560400000|2022-05-26 10:20:00|28.68|28.52|28.66|28.5|28.68|28.52|28.66|28.5|7
1653560700000|2022-05-26 10:25:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|7
1653561000000|2022-05-26 10:30:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|6
1653561300000|2022-05-26 10:35:00|||||||||1
1653561600000|2022-05-26 10:40:00|28.66|28.5|28.69|28.53|28.71|28.55|28.66|28.5|2
1653561900000|2022-05-26 10:45:00|28.68|28.52|28.68|28.52|28.71|28.55|28.66|28.5|1
1653562200000|2022-05-26 10:50:00|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|13
1653562500000|2022-05-26 10:55:00|28.64|28.48|28.63|28.47|28.64|28.48|28.58|28.42|7
1653562800000|2022-05-26 11:00:00|28.62|28.46|28.58|28.42|28.63|28.47|28.56|28.4|18
1653563100000|2022-05-26 11:05:00|28.59|28.43|28.58|28.42|28.61|28.45|28.58|28.42|3
1653563400000|2022-05-26 11:10:00|28.57|28.41|28.56|28.4|28.58|28.42|28.53|28.37|94
1653563700000|2022-05-26 11:15:00|28.54|28.38|28.53|28.37|28.56|28.4|28.53|28.37|97
1653564000000|2022-05-26 11:20:00|28.52|28.36|28.48|28.32|28.53|28.37|28.48|28.32|65
1653564300000|2022-05-26 11:25:00|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|78
1653564600000|2022-05-26 11:30:00|28.49|28.33|28.51|28.35|28.51|28.35|28.46|28.3|90
1653564900000|2022-05-26 11:35:00|28.48|28.32|28.48|28.32|28.49|28.33|28.48|28.32|9
1653565200000|2022-05-26 11:40:00|28.49|28.33|28.43|28.27|28.49|28.33|28.43|28.27|114
1653565500000|2022-05-26 11:45:00|||||||||13
1653565800000|2022-05-26 11:50:00|28.44|28.28|28.48|28.32|28.48|28.32|28.43|28.27|49
1653566100000|2022-05-26 11:55:00|28.49|28.33|28.48|28.32|28.51|28.35|28.48|28.32|48
1653566400000|2022-05-26 12:00:00|28.49|28.33|28.48|28.32|28.52|28.36|28.48|28.32|31
1653566700000|2022-05-26 12:05:00|28.49|28.33|28.53|28.37|28.53|28.37|28.48|28.32|9
1653567000000|2022-05-26 12:10:00|28.52|28.36|28.51|28.35|28.53|28.37|28.51|28.35|9
1653567300000|2022-05-26 12:15:00|28.52|28.36|28.53|28.37|28.56|28.4|28.52|28.36|15
1653567600000|2022-05-26 12:20:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|6
1653567900000|2022-05-26 12:25:00|28.51|28.35|28.53|28.37|28.53|28.37|28.51|28.35|18
1653568200000|2022-05-26 12:30:00|28.55|28.39|28.56|28.4|28.69|28.53|28.48|28.32|139
1653568500000|2022-05-26 12:35:00|28.53|28.37|28.51|28.35|28.61|28.45|28.51|28.35|45
1653568800000|2022-05-26 12:40:00|28.53|28.37|28.43|28.27|28.53|28.37|28.43|28.27|139
1653569100000|2022-05-26 12:45:00|28.41|28.25|28.38|28.22|28.43|28.27|28.36|28.2|40
1653569400000|2022-05-26 12:50:00|28.4|28.24|28.38|28.22|28.41|28.25|28.36|28.2|64
1653569700000|2022-05-26 12:55:00|28.4|28.24|28.41|28.25|28.43|28.27|28.4|28.24|16
1653570000000|2022-05-26 13:00:00|28.42|28.26|28.41|28.25|28.42|28.26|28.41|28.25|47
1653570300000|2022-05-26 13:05:00|28.42|28.26|28.46|28.3|28.46|28.3|28.41|28.25|51
1653570600000|2022-05-26 13:10:00|||||||||11
1653570900000|2022-05-26 13:15:00|28.48|28.32|28.51|28.35|28.53|28.37|28.46|28.3|66
1653571200000|2022-05-26 13:20:00|28.55|28.39|28.51|28.35|28.6|28.44|28.49|28.33|107
1653571500000|2022-05-26 13:25:00|28.53|28.37|28.55|28.39|28.56|28.4|28.51|28.35|32
1653571800000|2022-05-26 13:30:00|28.54|28.38|28.41|28.25|28.55|28.39|28.41|28.25|387
1653572100000|2022-05-26 13:35:00|28.38|28.22|28.41|28.25|28.51|28.35|28.36|28.2|464
1653572400000|2022-05-26 13:40:00|28.46|28.3|28.38|28.22|28.51|28.35|28.33|28.17|365
1653572700000|2022-05-26 13:45:00|28.41|28.25|28.3|28.14|28.51|28.35|28.28|28.12|761
1653573000000|2022-05-26 13:50:00|28.29|28.13|28.23|28.07|28.33|28.17|28.23|28.07|522
1653573300000|2022-05-26 13:55:00|28.28|28.12|28.23|28.07|28.33|28.17|28.2|28.04|425
1653573600000|2022-05-26 14:00:00|28.21|28.05|28.16|28|28.25|28.09|28.16|28|568
1653573900000|2022-05-26 14:05:00|28.18|28.02|28.25|28.09|28.25|28.09|28.16|28|273
1653574200000|2022-05-26 14:10:00|28.26|28.1|28.22|28.06|28.3|28.14|28.2|28.04|354
1653574500000|2022-05-26 14:15:00|28.2|28.04|28.17|28.01|28.2|28.04|28.17|28.01|353
1653574800000|2022-05-26 14:20:00|28.18|28.02|28.2|28.04|28.25|28.09|28.17|28.01|312
1653575100000|2022-05-26 14:25:00|28.22|28.06|28.25|28.09|28.3|28.14|28.22|28.06|385
1653575400000|2022-05-26 14:30:00|28.27|28.11|28.3|28.14|28.3|28.14|28.27|28.11|205
1653575700000|2022-05-26 14:35:00|28.28|28.12|28.27|28.11|28.3|28.14|28.25|28.09|248
1653576000000|2022-05-26 14:40:00|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|185
1653576300000|2022-05-26 14:45:00|28.33|28.17|28.3|28.14|28.35|28.19|28.27|28.11|185
1653576600000|2022-05-26 14:50:00|28.27|28.11|28.27|28.11|28.3|28.14|28.25|28.09|299
1653576900000|2022-05-26 14:55:00|28.28|28.12|28.27|28.11|28.3|28.14|28.27|28.11|99
1653577200000|2022-05-26 15:00:00|28.3|28.14|28.27|28.11|28.32|28.16|28.27|28.11|386
1653577500000|2022-05-26 15:05:00|28.25|28.09|28.3|28.14|28.3|28.14|28.25|28.09|230
1653577800000|2022-05-26 15:10:00|28.32|28.16|28.28|28.12|28.33|28.17|28.28|28.12|355
1653578100000|2022-05-26 15:15:00|28.29|28.13|28.28|28.12|28.33|28.17|28.28|28.12|54
1653578400000|2022-05-26 15:20:00|28.29|28.13|28.28|28.12|28.3|28.14|28.25|28.09|177
1653578700000|2022-05-26 15:25:00|28.31|28.15|28.38|28.22|28.41|28.25|28.28|28.12|197
1653579000000|2022-05-26 15:30:00|28.37|28.21|28.47|28.31|28.47|28.31|28.33|28.17|273
1653579300000|2022-05-26 15:35:00|28.43|28.27|28.42|28.26|28.47|28.31|28.42|28.26|164
1653579600000|2022-05-26 15:40:00|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|119
1653579900000|2022-05-26 15:45:00|28.47|28.31|28.47|28.31|28.52|28.36|28.43|28.27|231
1653580200000|2022-05-26 15:50:00|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|114
1653580500000|2022-05-26 15:55:00|28.47|28.31|28.45|28.29|28.47|28.31|28.42|28.26|126
1653580800000|2022-05-26 16:00:00|28.47|28.31|28.47|28.31|28.5|28.34|28.42|28.26|305
1653581100000|2022-05-26 16:05:00|28.5|28.34|28.5|28.34|28.5|28.34|28.47|28.31|107
1653581400000|2022-05-26 16:10:00|28.47|28.31|28.42|28.26|28.5|28.34|28.42|28.26|357
1653581700000|2022-05-26 16:15:00|28.45|28.29|28.37|28.21|28.45|28.29|28.37|28.21|354
1653582000000|2022-05-26 16:20:00|28.38|28.22|28.28|28.12|28.42|28.26|28.28|28.12|535
1653582300000|2022-05-26 16:25:00|28.32|28.16|28.32|28.16|28.32|28.16|28.28|28.12|387
1653582600000|2022-05-26 16:30:00|28.3|28.14|28.33|28.17|28.33|28.17|28.28|28.12|171
1653582900000|2022-05-26 16:35:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|136
1653583200000|2022-05-26 16:40:00|28.37|28.21|28.33|28.17|28.38|28.22|28.33|28.17|523
1653583500000|2022-05-26 16:45:00|28.3|28.14|28.33|28.17|28.33|28.17|28.28|28.12|118
1653583800000|2022-05-26 16:50:00|28.32|28.16|28.3|28.14|28.32|28.16|28.28|28.12|157
1653584100000|2022-05-26 16:55:00|28.28|28.12|28.3|28.14|28.33|28.17|28.28|28.12|208
1653584400000|2022-05-26 17:00:00|28.32|28.16|28.35|28.19|28.38|28.22|28.3|28.14|352
1653584700000|2022-05-26 17:05:00|28.37|28.21|28.35|28.19|28.38|28.22|28.33|28.17|277
1653585000000|2022-05-26 17:10:00|28.33|28.17|28.35|28.19|28.38|28.22|28.33|28.17|249
1653585300000|2022-05-26 17:15:00|28.3|28.14|28.25|28.09|28.34|28.18|28.25|28.09|148
1653585600000|2022-05-26 17:20:00|28.28|28.12|28.3|28.14|28.3|28.14|28.27|28.11|109
1653585900000|2022-05-26 17:25:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|129
1653586200000|2022-05-26 17:30:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|153
1653586500000|2022-05-26 17:35:00|28.27|28.11|28.3|28.14|28.3|28.14|28.25|28.09|76
1653586800000|2022-05-26 17:40:00|28.33|28.17|28.35|28.19|28.38|28.22|28.33|28.17|116
1653587100000|2022-05-26 17:45:00|28.33|28.17|28.35|28.19|28.39|28.23|28.3|28.14|120
1653587400000|2022-05-26 17:50:00|28.32|28.16|28.3|28.14|28.35|28.19|28.3|28.14|152
1653587700000|2022-05-26 17:55:00|28.34|28.18|28.3|28.14|28.35|28.19|28.3|28.14|130
1653588000000|2022-05-26 18:00:00|28.34|28.18|28.35|28.19|28.35|28.19|28.3|28.14|186
1653588300000|2022-05-26 18:05:00|28.34|28.18|28.35|28.19|28.39|28.23|28.32|28.16|216
1653588600000|2022-05-26 18:10:00|28.37|28.21|28.39|28.23|28.39|28.23|28.35|28.19|70
1653588900000|2022-05-26 18:15:00|28.44|28.28|28.39|28.23|28.44|28.28|28.39|28.23|233
1653589200000|2022-05-26 18:20:00|||||||||98
1653589500000|2022-05-26 18:25:00|28.4|28.24|28.49|28.33|28.49|28.33|28.39|28.23|405
1653589800000|2022-05-26 18:30:00|28.45|28.29|28.52|28.36|28.52|28.36|28.44|28.28|153
1653590100000|2022-05-26 18:35:00|28.54|28.38|28.49|28.33|28.57|28.41|28.49|28.33|303
1653590400000|2022-05-26 18:40:00|28.5|28.34|28.44|28.28|28.52|28.36|28.44|28.28|302
1653590700000|2022-05-26 18:45:00|28.4|28.24|28.39|28.23|28.44|28.28|28.39|28.23|291
1653591000000|2022-05-26 18:50:00|28.4|28.24|28.39|28.23|28.44|28.28|28.39|28.23|201
1653591300000|2022-05-26 18:55:00|28.4|28.24|28.34|28.18|28.4|28.24|28.34|28.18|234
1653591600000|2022-05-26 19:00:00|28.35|28.19|28.49|28.33|28.49|28.33|28.34|28.18|359
1653591900000|2022-05-26 19:05:00|28.47|28.31|28.4|28.24|28.47|28.31|28.39|28.23|231
1653592200000|2022-05-26 19:10:00|28.42|28.26|28.44|28.28|28.49|28.33|28.4|28.24|153
1653592500000|2022-05-26 19:15:00|28.45|28.29|28.49|28.33|28.55|28.39|28.44|28.28|216
1653592800000|2022-05-26 19:20:00|28.52|28.36|28.54|28.38|28.57|28.41|28.49|28.33|129
1653593100000|2022-05-26 19:25:00|28.57|28.41|28.59|28.43|28.62|28.46|28.52|28.36|581
1653593400000|2022-05-26 19:30:00|28.58|28.42|28.57|28.41|28.6|28.44|28.52|28.36|235
1653593700000|2022-05-26 19:35:00|28.54|28.38|28.53|28.37|28.59|28.43|28.52|28.36|413
1653594000000|2022-05-26 19:40:00|28.54|28.38|28.44|28.28|28.54|28.38|28.44|28.28|291
1653594300000|2022-05-26 19:45:00|28.42|28.26|28.36|28.2|28.44|28.28|28.36|28.2|405
1653594600000|2022-05-26 19:50:00|28.39|28.23|28.41|28.25|28.41|28.25|28.34|28.18|502
1653594900000|2022-05-26 19:55:00|28.37|28.21|28.57|28.41|28.62|28.46|28.36|28.2|2779
1653595200000|2022-05-26 20:00:00|28.54|28.38|28.57|28.41|28.59|28.43|28.47|28.31|670
1653595500000|2022-05-26 20:05:00|28.59|28.43|28.61|28.45|28.61|28.45|28.57|28.41|145
1653595800000|2022-05-26 20:10:00|28.59|28.43|28.57|28.41|28.61|28.45|28.56|28.4|507
1653597000000|2022-05-26 20:30:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|66
1653597300000|2022-05-26 20:35:00|||||||||30
1653597600000|2022-05-26 20:40:00|||||||||3
1653597900000|2022-05-26 20:45:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|59
1653598200000|2022-05-26 20:50:00|||||||||2
1653598500000|2022-05-26 20:55:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|46
1653602400000|2022-05-26 22:00:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|10
1653602700000|2022-05-26 22:05:00|28.59|28.43|28.59|28.43|28.61|28.45|28.58|28.42|7
1653603000000|2022-05-26 22:10:00|28.58|28.42|28.58|28.42|28.61|28.45|28.55|28.39|5
1653603300000|2022-05-26 22:15:00|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|1
1653603600000|2022-05-26 22:20:00|28.56|28.4|28.58|28.42|28.58|28.42|28.54|28.38|6
1653603900000|2022-05-26 22:25:00|28.54|28.38|28.58|28.42|28.58|28.42|28.53|28.37|42
1653604200000|2022-05-26 22:30:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653604800000|2022-05-26 22:40:00|||||||||1
1653605100000|2022-05-26 22:45:00|||||||||1
1653605400000|2022-05-26 22:50:00|||||||||1
1653605700000|2022-05-26 22:55:00|||||||||1
1653606000000|2022-05-26 23:00:00|||||||||5
1653606300000|2022-05-26 23:05:00|||||||||4
1653606600000|2022-05-26 23:10:00|28.59|28.43|28.58|28.42|28.59|28.43|28.58|28.42|1
1653606900000|2022-05-26 23:15:00|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|12
1653607200000|2022-05-26 23:20:00|28.61|28.45|28.63|28.47|28.63|28.47|28.59|28.43|19
1653607500000|2022-05-26 23:25:00|28.61|28.45|28.58|28.42|28.63|28.47|28.58|28.42|8
1653608100000|2022-05-26 23:35:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|1
1653608400000|2022-05-26 23:40:00|||||||||3
1653608700000|2022-05-26 23:45:00|28.56|28.4|28.58|28.42|28.58|28.42|28.53|28.37|9
1653609000000|2022-05-26 23:50:00|28.55|28.39|28.56|28.4|28.58|28.42|28.55|28.39|6
1653609300000|2022-05-26 23:55:00|28.58|28.42|28.58|28.42|28.58|28.42|28.56|28.4|7
1653609600000|2022-05-27 00:00:00|28.56|28.4|28.58|28.42|28.58|28.42|28.53|28.37|10
1653609900000|2022-05-27 00:05:00|28.56|28.4|28.58|28.42|28.58|28.42|28.55|28.39|15
1653610200000|2022-05-27 00:10:00|28.6|28.44|28.63|28.47|28.63|28.47|28.58|28.42|14
1653610500000|2022-05-27 00:15:00|28.61|28.45|28.58|28.42|28.63|28.47|28.58|28.42|13
1653610800000|2022-05-27 00:20:00|28.56|28.4|28.58|28.42|28.58|28.42|28.53|28.37|5
1653611100000|2022-05-27 00:25:00|||||||||29
1653611400000|2022-05-27 00:30:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|2
1653611700000|2022-05-27 00:35:00|28.6|28.44|28.63|28.47|28.66|28.5|28.58|28.42|23
1653612000000|2022-05-27 00:40:00|28.65|28.49|28.71|28.55|28.76|28.6|28.63|28.47|42
1653612300000|2022-05-27 00:45:00|28.73|28.57|28.71|28.55|28.79|28.63|28.71|28.55|90
1653612600000|2022-05-27 00:50:00|28.7|28.54|28.68|28.52|28.71|28.55|28.66|28.5|7
1653612900000|2022-05-27 00:55:00|28.7|28.54|28.68|28.52|28.7|28.54|28.66|28.5|0
1653613200000|2022-05-27 01:00:00|28.67|28.51|28.68|28.52|28.68|28.52|28.66|28.5|1
1653613500000|2022-05-27 01:05:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|0
1653613800000|2022-05-27 01:10:00|28.67|28.51|28.66|28.5|28.67|28.51|28.65|28.49|16
1653614100000|2022-05-27 01:15:00|28.63|28.47|28.58|28.42|28.66|28.5|28.58|28.42|90
1653614400000|2022-05-27 01:20:00|28.59|28.43|28.62|28.46|28.63|28.47|28.58|28.42|25
1653614700000|2022-05-27 01:25:00|28.63|28.47|28.63|28.47|28.63|28.47|28.58|28.42|2
1653615000000|2022-05-27 01:30:00|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|10
1653615300000|2022-05-27 01:35:00|28.62|28.46|28.66|28.5|28.71|28.55|28.58|28.42|33
1653615600000|2022-05-27 01:40:00|28.65|28.49|28.65|28.49|28.68|28.52|28.63|28.47|2
1653615900000|2022-05-27 01:45:00|28.63|28.47|28.63|28.47|28.66|28.5|28.63|28.47|10
1653616200000|2022-05-27 01:50:00|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|5
1653616500000|2022-05-27 01:55:00|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|4
1653616800000|2022-05-27 02:00:00|||||||||15
1653617100000|2022-05-27 02:05:00|||||||||9
1653617400000|2022-05-27 02:10:00|28.66|28.5|28.65|28.49|28.66|28.5|28.63|28.47|5
1653617700000|2022-05-27 02:15:00|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|0
1653618000000|2022-05-27 02:20:00|28.63|28.47|28.63|28.47|28.65|28.49|28.63|28.47|0
1653618300000|2022-05-27 02:25:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|28
1653618600000|2022-05-27 02:30:00|28.63|28.47|28.65|28.49|28.66|28.5|28.63|28.47|0
1653618900000|2022-05-27 02:35:00|28.63|28.47|28.63|28.47|28.68|28.52|28.63|28.47|8
1653619200000|2022-05-27 02:40:00|28.65|28.49|28.65|28.49|28.65|28.49|28.63|28.47|0
1653619500000|2022-05-27 02:45:00|28.66|28.5|28.66|28.5|28.68|28.52|28.66|28.5|0
1653619800000|2022-05-27 02:50:00|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|0
1653620100000|2022-05-27 02:55:00|28.66|28.5|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620400000|2022-05-27 03:00:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|0
1653620700000|2022-05-27 03:05:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|5
1653621300000|2022-05-27 03:15:00|28.61|28.45|28.63|28.47|28.63|28.47|28.58|28.42|1
1653621600000|2022-05-27 03:20:00|28.62|28.46|28.58|28.42|28.63|28.47|28.58|28.42|1
1653621900000|2022-05-27 03:25:00|||||||||1
1653622200000|2022-05-27 03:30:00|||||||||34
1653622500000|2022-05-27 03:35:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|13
1653622800000|2022-05-27 03:40:00|28.58|28.42|28.58|28.42|28.62|28.46|28.58|28.42|5
1653623400000|2022-05-27 03:50:00|28.62|28.46|28.62|28.46|28.63|28.47|28.6|28.44|8
1653623700000|2022-05-27 03:55:00|28.63|28.47|28.63|28.47|28.63|28.47|28.62|28.46|0
1653624000000|2022-05-27 04:00:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|0
1653624300000|2022-05-27 04:05:00|28.62|28.46|28.58|28.42|28.63|28.47|28.58|28.42|5
1653625200000|2022-05-27 04:20:00|||||||||2
1653625500000|2022-05-27 04:25:00|||||||||1
1653625800000|2022-05-27 04:30:00|28.53|28.37|28.58|28.42|28.58|28.42|28.53|28.37|28
1653626100000|2022-05-27 04:35:00|28.56|28.4|28.58|28.42|28.58|28.42|28.54|28.38|6
1653626400000|2022-05-27 04:40:00|28.57|28.41|28.53|28.37|28.57|28.41|28.53|28.37|2
1653627000000|2022-05-27 04:50:00|28.54|28.38|28.58|28.42|28.58|28.42|28.53|28.37|11
1653627300000|2022-05-27 04:55:00|28.56|28.4|28.58|28.42|28.58|28.42|28.56|28.4|0
1653627600000|2022-05-27 05:00:00|28.59|28.43|28.59|28.43|28.59|28.43|28.59|28.43|0
1653628200000|2022-05-27 05:10:00|28.58|28.42|28.59|28.43|28.59|28.43|28.55|28.39|5
1653628500000|2022-05-27 05:15:00|28.56|28.4|28.54|28.38|28.58|28.42|28.54|28.38|3
1653628800000|2022-05-27 05:20:00|28.55|28.39|28.59|28.43|28.59|28.43|28.54|28.38|11
1653629100000|2022-05-27 05:25:00|28.58|28.42|28.59|28.43|28.59|28.43|28.54|28.38|3
1653629400000|2022-05-27 05:30:00|||||||||8
1653629700000|2022-05-27 05:35:00|||||||||23
1653630000000|2022-05-27 05:40:00|||||||||12
1653630300000|2022-05-27 05:45:00|28.6|28.44|28.62|28.46|28.64|28.48|28.59|28.43|14
1653630600000|2022-05-27 05:50:00|28.63|28.47|28.64|28.48|28.64|28.48|28.62|28.46|6
1653630900000|2022-05-27 05:55:00|28.63|28.47|28.59|28.43|28.64|28.48|28.59|28.43|16
1653631200000|2022-05-27 06:00:00|28.62|28.46|28.6|28.44|28.64|28.48|28.59|28.43|20
1653631500000|2022-05-27 06:05:00|28.59|28.43|28.65|28.49|28.67|28.51|28.59|28.43|12
1653631800000|2022-05-27 06:10:00|28.64|28.48|28.63|28.47|28.67|28.51|28.62|28.46|1
1653632100000|2022-05-27 06:15:00|28.64|28.48|28.64|28.48|28.64|28.48|28.59|28.43|9
1653632400000|2022-05-27 06:20:00|28.62|28.46|28.64|28.48|28.64|28.48|28.59|28.43|2
1653632700000|2022-05-27 06:25:00|28.67|28.51|28.62|28.46|28.67|28.51|28.6|28.44|12
1653633000000|2022-05-27 06:30:00|28.63|28.47|28.59|28.43|28.64|28.48|28.59|28.43|5
1653633300000|2022-05-27 06:35:00|28.6|28.44|28.6|28.44|28.62|28.46|28.59|28.43|6
1653633600000|2022-05-27 06:40:00|28.59|28.43|28.59|28.43|28.62|28.46|28.59|28.43|6
1653634200000|2022-05-27 06:50:00|28.54|28.38|28.54|28.38|28.54|28.38|28.52|28.36|46
1653634500000|2022-05-27 06:55:00|28.52|28.36|28.47|28.31|28.54|28.38|28.44|28.28|57
1653634800000|2022-05-27 07:00:00|28.49|28.33|28.44|28.28|28.49|28.33|28.42|28.26|29
1653635100000|2022-05-27 07:05:00|28.45|28.29|28.44|28.28|28.47|28.31|28.44|28.28|42
1653635400000|2022-05-27 07:10:00|28.45|28.29|28.48|28.32|28.52|28.36|28.39|28.23|97
1653635700000|2022-05-27 07:15:00|28.49|28.33|28.5|28.34|28.52|28.36|28.44|28.28|73
1653636000000|2022-05-27 07:20:00|28.52|28.36|28.49|28.33|28.52|28.36|28.45|28.29|82
1653636300000|2022-05-27 07:25:00|28.46|28.3|28.44|28.28|28.49|28.33|28.39|28.23|199
1653636600000|2022-05-27 07:30:00|28.42|28.26|28.44|28.28|28.44|28.28|28.39|28.23|46
1653636900000|2022-05-27 07:35:00|28.42|28.26|28.36|28.2|28.42|28.26|28.36|28.2|75
1653637200000|2022-05-27 07:40:00|||||||||62
1653637500000|2022-05-27 07:45:00|||||||||11
1653637800000|2022-05-27 07:50:00|28.32|28.16|28.26|28.1|28.36|28.2|28.26|28.1|65
1653638100000|2022-05-27 07:55:00|||||||||15
1653638400000|2022-05-27 08:00:00|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|48
1653638700000|2022-05-27 08:05:00|28.27|28.11|28.26|28.1|28.31|28.15|28.24|28.08|26
1653639000000|2022-05-27 08:10:00|28.24|28.08|28.23|28.07|28.26|28.1|28.22|28.06|21
1653639300000|2022-05-27 08:15:00|28.21|28.05|28.23|28.07|28.26|28.1|28.21|28.05|103
1653639600000|2022-05-27 08:20:00|28.21|28.05|28.21|28.05|28.21|28.05|28.18|28.02|18
1653639900000|2022-05-27 08:25:00|28.19|28.03|28.18|28.02|28.21|28.05|28.17|28.01|36
1653640200000|2022-05-27 08:30:00|28.17|28.01|28.16|28|28.17|28.01|28.13|27.97|257
1653640500000|2022-05-27 08:35:00|28.21|28.05|28.21|28.05|28.21|28.05|28.16|28|44
1653640800000|2022-05-27 08:40:00|28.19|28.03|28.21|28.05|28.21|28.05|28.19|28.03|24
1653641100000|2022-05-27 08:45:00|||||||||2
1653641400000|2022-05-27 08:50:00|||||||||8
1653641700000|2022-05-27 08:55:00|28.18|28.02|28.18|28.02|28.21|28.05|28.18|28.02|58
1653642000000|2022-05-27 09:00:00|28.19|28.03|28.18|28.02|28.21|28.05|28.18|28.02|58
1653642300000|2022-05-27 09:05:00|28.19|28.03|28.18|28.02|28.21|28.05|28.18|28.02|15
1653642600000|2022-05-27 09:10:00|28.19|28.03|28.18|28.02|28.21|28.05|28.18|28.02|39
1653642900000|2022-05-27 09:15:00|28.19|28.03|28.18|28.02|28.19|28.03|28.18|28.02|20
1653643200000|2022-05-27 09:20:00|||||||||23
1653643500000|2022-05-27 09:25:00|28.13|27.97|28.13|27.97|28.13|27.97|28.1|27.94|85
1653643800000|2022-05-27 09:30:00|||||||||25
1653644100000|2022-05-27 09:35:00|||||||||13
1653644400000|2022-05-27 09:40:00|28.1|27.94|28.13|27.97|28.13|27.97|28.1|27.94|41
1653644700000|2022-05-27 09:45:00|28.11|27.95|28.1|27.94|28.13|27.97|28.08|27.92|23
1653645000000|2022-05-27 09:50:00|28.09|27.93|28.08|27.92|28.13|27.97|28.08|27.92|44
1653645300000|2022-05-27 09:55:00|28.06|27.9|28.05|27.89|28.08|27.92|28.05|27.89|111
1653645600000|2022-05-27 10:00:00|28.06|27.9|28.1|27.94|28.13|27.97|28.05|27.89|65
1653645900000|2022-05-27 10:05:00|28.11|27.95|28.13|27.97|28.13|27.97|28.1|27.94|45
1653646200000|2022-05-27 10:10:00|28.11|27.95|28.1|27.94|28.13|27.97|28.1|27.94|17
1653646500000|2022-05-27 10:15:00|28.11|27.95|28.13|27.97|28.13|27.97|28.1|27.94|12
1653646800000|2022-05-27 10:20:00|28.1|27.94|28.1|27.94|28.13|27.97|28.1|27.94|8
1653647100000|2022-05-27 10:25:00|28.09|27.93|28.1|27.94|28.1|27.94|28.08|27.92|2
1653647400000|2022-05-27 10:30:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|30
1653647700000|2022-05-27 10:35:00|||||||||6
1653648000000|2022-05-27 10:40:00|||||||||4
1653648300000|2022-05-27 10:45:00|28.11|27.95|28.11|27.95|28.11|27.95|28.1|27.94|56
1653648600000|2022-05-27 10:50:00|28.1|27.94|28.05|27.89|28.13|27.97|28.05|27.89|75
1653648900000|2022-05-27 10:55:00|28.07|27.91|28.07|27.91|28.1|27.94|28.05|27.89|55
1653649200000|2022-05-27 11:00:00|28.08|27.92|28.1|27.94|28.1|27.94|28.07|27.91|17
1653649500000|2022-05-27 11:05:00|28.12|27.96|28.1|27.94|28.12|27.96|28.08|27.92|87
1653649800000|2022-05-27 11:10:00|28.08|27.92|28.07|27.91|28.1|27.94|28.07|27.91|15
1653650100000|2022-05-27 11:15:00|28.1|27.94|28.1|27.94|28.11|27.95|28.07|27.91|60
1653650400000|2022-05-27 11:20:00|||||||||3
1653650700000|2022-05-27 11:25:00|28.08|27.92|28.07|27.91|28.1|27.94|28.07|27.91|67
1653651000000|2022-05-27 11:30:00|28.1|27.94|28.1|27.94|28.1|27.94|28.07|27.91|68
1653651600000|2022-05-27 11:40:00|28.08|27.92|28.07|27.91|28.1|27.94|28.05|27.89|37
1653651900000|2022-05-27 11:45:00|28.08|27.92|28.1|27.94|28.1|27.94|28.08|27.92|7
1653652200000|2022-05-27 11:50:00|28.11|27.95|28.15|27.99|28.15|27.99|28.1|27.94|82
1653652500000|2022-05-27 11:55:00|||||||||6
1653652800000|2022-05-27 12:00:00|28.14|27.98|28.07|27.91|28.15|27.99|28.07|27.91|50
1653653100000|2022-05-27 12:05:00|28.06|27.9|28.05|27.89|28.06|27.9|28.02|27.86|70
1653653400000|2022-05-27 12:10:00|28.04|27.88|28.05|27.89|28.05|27.89|28.04|27.88|21
1653653700000|2022-05-27 12:15:00|||||||||6
1653654000000|2022-05-27 12:20:00|||||||||41
1653654300000|2022-05-27 12:25:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|34
1653654600000|2022-05-27 12:30:00|28.1|27.94|27.92|27.76|28.1|27.94|27.92|27.76|317
1653654900000|2022-05-27 12:35:00|27.94|27.78|27.87|27.71|27.94|27.78|27.84|27.68|216
1653655200000|2022-05-27 12:40:00|27.88|27.72|27.87|27.71|27.92|27.76|27.87|27.71|59
1653655500000|2022-05-27 12:45:00|27.82|27.66|27.77|27.61|27.87|27.71|27.77|27.61|166
1653655800000|2022-05-27 12:50:00|27.79|27.63|27.82|27.66|27.82|27.66|27.77|27.61|87
1653656100000|2022-05-27 12:55:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|47
1653656400000|2022-05-27 13:00:00|27.83|27.67|27.83|27.67|27.84|27.68|27.83|27.67|68
1653656700000|2022-05-27 13:05:00|27.82|27.66|27.83|27.67|27.85|27.69|27.8|27.64|75
1653657000000|2022-05-27 13:10:00|27.85|27.69|27.88|27.72|27.88|27.72|27.83|27.67|131
1653657300000|2022-05-27 13:15:00|27.87|27.71|27.92|27.76|27.92|27.76|27.87|27.71|49
1653657600000|2022-05-27 13:20:00|27.9|27.74|27.92|27.76|27.92|27.76|27.88|27.72|70
1653657900000|2022-05-27 13:25:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|82
1653658200000|2022-05-27 13:30:00|27.9|27.74|27.97|27.81|27.97|27.81|27.83|27.67|640
1653658500000|2022-05-27 13:35:00|27.95|27.79|27.87|27.71|27.97|27.81|27.87|27.71|368
1653658800000|2022-05-27 13:40:00|27.85|27.69|27.87|27.71|27.88|27.72|27.83|27.67|475
1653659100000|2022-05-27 13:45:00|27.83|27.67|27.73|27.57|27.83|27.67|27.7|27.54|639
1653659400000|2022-05-27 13:50:00|27.75|27.59|27.68|27.52|27.78|27.62|27.65|27.49|388
1653659700000|2022-05-27 13:55:00|27.65|27.49|27.68|27.52|27.68|27.52|27.63|27.47|476
1653660000000|2022-05-27 14:00:00|27.67|27.51|27.64|27.48|27.69|27.53|27.64|27.48|575
1653660300000|2022-05-27 14:05:00|27.65|27.49|27.6|27.44|27.69|27.53|27.6|27.44|306
1653660600000|2022-05-27 14:10:00|27.59|27.43|27.64|27.48|27.65|27.49|27.59|27.43|277
1653660900000|2022-05-27 14:15:00|27.62|27.46|27.64|27.48|27.69|27.53|27.59|27.43|414
1653661200000|2022-05-27 14:20:00|27.65|27.49|27.69|27.53|27.69|27.53|27.64|27.48|161
1653661500000|2022-05-27 14:25:00|27.72|27.56|27.72|27.56|27.72|27.56|27.69|27.53|314
1653661800000|2022-05-27 14:30:00|27.69|27.53|27.77|27.61|27.77|27.61|27.69|27.53|178
1653662100000|2022-05-27 14:35:00|27.76|27.6|27.8|27.64|27.8|27.64|27.72|27.56|229
1653662400000|2022-05-27 14:40:00|27.82|27.66|27.85|27.69|27.87|27.71|27.82|27.66|446
1653662700000|2022-05-27 14:45:00|27.87|27.71|27.9|27.74|27.9|27.74|27.85|27.69|209
1653663000000|2022-05-27 14:50:00|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|192
1653663300000|2022-05-27 14:55:00|27.98|27.82|28|27.84|28.01|27.85|27.95|27.79|328
1653663600000|2022-05-27 15:00:00|28.03|27.87|28.05|27.89|28.1|27.94|28.03|27.87|195
1653663900000|2022-05-27 15:05:00|28.06|27.9|27.97|27.81|28.08|27.92|27.97|27.81|220
1653664200000|2022-05-27 15:10:00|28|27.84|27.89|27.73|28|27.84|27.89|27.73|305
1653664500000|2022-05-27 15:15:00|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|268
1653664800000|2022-05-27 15:20:00|27.85|27.69|27.92|27.76|27.92|27.76|27.84|27.68|202
1653665100000|2022-05-27 15:25:00|27.95|27.79|27.84|27.68|27.95|27.79|27.84|27.68|279
1653665400000|2022-05-27 15:30:00|27.82|27.66|27.76|27.6|27.82|27.66|27.76|27.6|189
1653665700000|2022-05-27 15:35:00|27.79|27.63|27.79|27.63|27.79|27.63|27.74|27.58|174
1653666000000|2022-05-27 15:40:00|27.77|27.61|27.76|27.6|27.79|27.63|27.76|27.6|291
1653666300000|2022-05-27 15:45:00|27.71|27.55|27.71|27.55|27.74|27.58|27.66|27.5|80
1653666600000|2022-05-27 15:50:00|||||||||65
1653666900000|2022-05-27 15:55:00|||||||||29
1653667200000|2022-05-27 16:00:00|27.68|27.52|27.71|27.55|27.71|27.55|27.68|27.52|77
1653667500000|2022-05-27 16:05:00|27.69|27.53|27.66|27.5|27.71|27.55|27.63|27.47|206
1653667800000|2022-05-27 16:10:00|||||||||87
1653668100000|2022-05-27 16:15:00|27.68|27.52|27.73|27.57|27.76|27.6|27.68|27.52|241
1653668400000|2022-05-27 16:20:00|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|152
1653668700000|2022-05-27 16:25:00|||||||||145
1653669000000|2022-05-27 16:30:00|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|232
1653669300000|2022-05-27 16:35:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|176
1653669600000|2022-05-27 16:40:00|27.7|27.54|27.75|27.59|27.75|27.59|27.7|27.54|199
1653669900000|2022-05-27 16:45:00|27.73|27.57|27.78|27.62|27.78|27.62|27.73|27.57|128
1653670200000|2022-05-27 16:50:00|27.8|27.64|27.78|27.62|27.83|27.67|27.78|27.62|248
1653670500000|2022-05-27 16:55:00|||||||||40
1653670800000|2022-05-27 17:00:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|123
1653671100000|2022-05-27 17:05:00|27.76|27.6|27.75|27.59|27.78|27.62|27.75|27.59|149
1653671400000|2022-05-27 17:10:00|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|216
1653671700000|2022-05-27 17:15:00|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|223
1653672000000|2022-05-27 17:20:00|||||||||33
1653672300000|2022-05-27 17:25:00|||||||||62
1653672600000|2022-05-27 17:30:00|||||||||287
1653672900000|2022-05-27 17:35:00|||||||||89
1653673200000|2022-05-27 17:40:00|||||||||134
1653673500000|2022-05-27 17:45:00|27.83|27.67|27.83|27.67|27.83|27.67|27.78|27.62|156
1653673800000|2022-05-27 17:50:00|||||||||57
1653674100000|2022-05-27 17:55:00|27.8|27.64|27.83|27.67|27.83|27.67|27.8|27.64|185
1653674400000|2022-05-27 18:00:00|||||||||120
1653674700000|2022-05-27 18:05:00|27.84|27.68|27.78|27.62|27.84|27.68|27.78|27.62|187
1653675000000|2022-05-27 18:10:00|||||||||56
1653675300000|2022-05-27 18:15:00|||||||||34
1653675600000|2022-05-27 18:20:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|69
1653675900000|2022-05-27 18:25:00|||||||||119
1653676200000|2022-05-27 18:30:00|||||||||51
1653676500000|2022-05-27 18:35:00|27.68|27.52|27.73|27.57|27.73|27.57|27.68|27.52|457
1653676800000|2022-05-27 18:40:00|27.69|27.53|27.7|27.54|27.73|27.57|27.68|27.52|241
1653677100000|2022-05-27 18:45:00|27.72|27.56|27.73|27.57|27.73|27.57|27.7|27.54|87
1653677400000|2022-05-27 18:50:00|||||||||38
1653677700000|2022-05-27 18:55:00|27.72|27.56|27.7|27.54|27.73|27.57|27.7|27.54|175
1653678000000|2022-05-27 19:00:00|27.73|27.57|27.73|27.57|27.73|27.57|27.7|27.54|242
1653678300000|2022-05-27 19:05:00|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|178
1653678600000|2022-05-27 19:10:00|||||||||180
1653678900000|2022-05-27 19:15:00|27.65|27.49|27.63|27.47|27.65|27.49|27.63|27.47|125
1653679200000|2022-05-27 19:20:00|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|96
1653679500000|2022-05-27 19:25:00|27.63|27.47|27.65|27.49|27.67|27.51|27.63|27.47|169
1653679800000|2022-05-27 19:30:00|27.67|27.51|27.75|27.59|27.75|27.59|27.65|27.49|114
1653680100000|2022-05-27 19:35:00|27.77|27.61|27.83|27.67|27.83|27.67|27.75|27.59|283
1653680400000|2022-05-27 19:40:00|27.78|27.62|27.75|27.59|27.8|27.64|27.75|27.59|221
1653680700000|2022-05-27 19:45:00|27.74|27.58|27.75|27.59|27.75|27.59|27.7|27.54|235
1653681000000|2022-05-27 19:50:00|27.7|27.54|27.7|27.54|27.75|27.59|27.7|27.54|287
1653681300000|2022-05-27 19:55:00|27.67|27.51|27.49|27.33|27.7|27.54|27.41|27.25|1806
1653681600000|2022-05-27 20:00:00|27.48|27.32|27.54|27.38|27.56|27.4|27.46|27.3|562
1653681900000|2022-05-27 20:05:00|27.49|27.33|27.51|27.35|27.54|27.38|27.49|27.33|590
1653682200000|2022-05-27 20:10:00|27.54|27.38|27.43|27.27|27.54|27.38|27.43|27.27|700
1653683400000|2022-05-27 20:30:00|27.38|27.22|27.38|27.22|27.41|27.25|27.38|27.22|82
1653683700000|2022-05-27 20:35:00|||||||||47
1653684000000|2022-05-27 20:40:00|||||||||79
1653684300000|2022-05-27 20:45:00|27.41|27.25|27.38|27.22|27.41|27.25|27.38|27.22|63
1653684600000|2022-05-27 20:50:00|||||||||24
1653684900000|2022-05-27 20:55:00|||||||||26
1653861600000|2022-05-29 22:00:00|27.47|27.31|27.52|27.36|27.52|27.36|27.43|27.27|12
1653861900000|2022-05-29 22:05:00|27.49|27.33|27.51|27.35|27.52|27.36|27.48|27.32|8
1653862200000|2022-05-29 22:10:00|27.52|27.36|27.52|27.36|27.52|27.36|27.51|27.35|4
1653862500000|2022-05-29 22:15:00|27.48|27.32|27.49|27.33|27.49|27.33|27.48|27.32|2
1653862800000|2022-05-29 22:20:00|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|12
1653863100000|2022-05-29 22:25:00|27.51|27.35|27.51|27.35|27.51|27.35|27.48|27.32|6
1653863400000|2022-05-29 22:30:00|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|3
1653863700000|2022-05-29 22:35:00|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|1
1653864300000|2022-05-29 22:45:00|27.47|27.31|27.48|27.32|27.48|27.32|27.47|27.31|1
1653864900000|2022-05-29 22:55:00|||||||||1
1653865200000|2022-05-29 23:00:00|||||||||1
1653865800000|2022-05-29 23:10:00|27.47|27.31|27.43|27.27|27.47|27.31|27.43|27.27|13
1653866100000|2022-05-29 23:15:00|||||||||1
1653867000000|2022-05-29 23:30:00|||||||||4
1653867600000|2022-05-29 23:40:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|12
1653867900000|2022-05-29 23:45:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|4
1653868200000|2022-05-29 23:50:00|||||||||2
1653868500000|2022-05-29 23:55:00|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|22
1653868800000|2022-05-30 00:00:00|27.45|27.29|27.51|27.35|27.51|27.35|27.43|27.27|15
1653869100000|2022-05-30 00:05:00|27.48|27.32|27.56|27.4|27.56|27.4|27.48|27.32|63
1653869400000|2022-05-30 00:10:00|27.55|27.39|27.51|27.35|27.56|27.4|27.51|27.35|4
1653869700000|2022-05-30 00:15:00|||||||||1
1653870000000|2022-05-30 00:20:00|||||||||9
1653870300000|2022-05-30 00:25:00|27.49|27.33|27.49|27.33|27.51|27.35|27.47|27.31|10
1653870600000|2022-05-30 00:30:00|27.51|27.35|27.51|27.35|27.51|27.35|27.49|27.33|14
1653870900000|2022-05-30 00:35:00|27.52|27.36|27.51|27.35|27.52|27.36|27.49|27.33|7
1653871200000|2022-05-30 00:40:00|27.5|27.34|27.49|27.33|27.51|27.35|27.49|27.33|3
1653871500000|2022-05-30 00:45:00|27.5|27.34|27.47|27.31|27.5|27.34|27.44|27.28|1
1653871800000|2022-05-30 00:50:00|27.46|27.3|27.46|27.3|27.49|27.33|27.44|27.28|4
1653872100000|2022-05-30 00:55:00|27.45|27.29|27.46|27.3|27.47|27.31|27.45|27.29|0
1653872400000|2022-05-30 01:00:00|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|5
1653872700000|2022-05-30 01:05:00|27.49|27.33|27.46|27.3|27.51|27.35|27.46|27.3|4
1653873000000|2022-05-30 01:10:00|27.45|27.29|27.44|27.28|27.46|27.3|27.44|27.28|2
1653873600000|2022-05-30 01:20:00|||||||||6
1653874500000|2022-05-30 01:35:00|||||||||5
1653874800000|2022-05-30 01:40:00|27.39|27.23|27.39|27.23|27.43|27.27|27.39|27.23|5
1653875100000|2022-05-30 01:45:00|27.4|27.24|27.44|27.28|27.44|27.28|27.39|27.23|5
1653875400000|2022-05-30 01:50:00|||||||||1
1653875700000|2022-05-30 01:55:00|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|32
1653876900000|2022-05-30 02:15:00|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|13
1653877200000|2022-05-30 02:20:00|||||||||11
1653877500000|2022-05-30 02:25:00|||||||||4
1653877800000|2022-05-30 02:30:00|||||||||2
1653878100000|2022-05-30 02:35:00|||||||||11
1653878700000|2022-05-30 02:45:00|||||||||5
1653879000000|2022-05-30 02:50:00|||||||||9
1653880200000|2022-05-30 03:10:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|8
1653880500000|2022-05-30 03:15:00|27.4|27.24|27.39|27.23|27.42|27.26|27.39|27.23|0
1653881100000|2022-05-30 03:25:00|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|3
1653881400000|2022-05-30 03:30:00|27.4|27.24|27.44|27.28|27.44|27.28|27.39|27.23|2
1653881700000|2022-05-30 03:35:00|27.43|27.27|27.39|27.23|27.44|27.28|27.39|27.23|5
1653882000000|2022-05-30 03:40:00|||||||||2
1653882300000|2022-05-30 03:45:00|27.42|27.26|27.44|27.28|27.44|27.28|27.39|27.23|6
1653882600000|2022-05-30 03:50:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|2
1653882900000|2022-05-30 03:55:00|27.42|27.26|27.4|27.24|27.44|27.28|27.4|27.24|5
1653883200000|2022-05-30 04:00:00|27.42|27.26|27.43|27.27|27.44|27.28|27.42|27.26|1
1653883500000|2022-05-30 04:05:00|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|0
1653883800000|2022-05-30 04:10:00|27.4|27.24|27.39|27.23|27.42|27.26|27.39|27.23|1
1653887100000|2022-05-30 05:05:00|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|61
1653887400000|2022-05-30 05:10:00|27.37|27.21|27.37|27.21|27.39|27.23|27.37|27.21|51
1653887700000|2022-05-30 05:15:00|27.38|27.22|27.4|27.24|27.4|27.24|27.37|27.21|35
1653888000000|2022-05-30 05:20:00|27.38|27.22|27.37|27.21|27.4|27.24|27.37|27.21|7
1653888300000|2022-05-30 05:25:00|27.38|27.22|27.36|27.2|27.4|27.24|27.35|27.19|6
1653888600000|2022-05-30 05:30:00|27.35|27.19|27.36|27.2|27.37|27.21|27.35|27.19|6
1653888900000|2022-05-30 05:35:00|27.35|27.19|27.35|27.19|27.36|27.2|27.35|27.19|4
1653889200000|2022-05-30 05:40:00|||||||||2
1653889500000|2022-05-30 05:45:00|27.32|27.16|27.27|27.11|27.32|27.16|27.27|27.11|67
1653889800000|2022-05-30 05:50:00|27.28|27.12|27.3|27.14|27.3|27.14|27.28|27.12|9
1653890100000|2022-05-30 05:55:00|27.28|27.12|27.27|27.11|27.3|27.14|27.27|27.11|23
1653890400000|2022-05-30 06:00:00|||||||||14
1653890700000|2022-05-30 06:05:00|||||||||10
1653891000000|2022-05-30 06:10:00|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|39
1653891300000|2022-05-30 06:15:00|27.23|27.07|27.22|27.06|27.23|27.07|27.22|27.06|25
1653891600000|2022-05-30 06:20:00|||||||||23
1653891900000|2022-05-30 06:25:00|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|11
1653892200000|2022-05-30 06:30:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|6
1653892500000|2022-05-30 06:35:00|27.22|27.06|27.22|27.06|27.22|27.06|27.2|27.04|40
1653893100000|2022-05-30 06:45:00|||||||||4
1653893400000|2022-05-30 06:50:00|||||||||11
1653893700000|2022-05-30 06:55:00|||||||||4
1653894000000|2022-05-30 07:00:00|27.2|27.04|27.22|27.06|27.22|27.06|27.2|27.04|103
1653894300000|2022-05-30 07:05:00|27.25|27.09|27.27|27.11|27.27|27.11|27.22|27.06|120
1653894600000|2022-05-30 07:10:00|27.29|27.13|27.27|27.11|27.3|27.14|27.26|27.1|32
1653894900000|2022-05-30 07:15:00|27.29|27.13|27.29|27.13|27.3|27.14|27.27|27.11|63
1653895200000|2022-05-30 07:20:00|27.27|27.11|27.3|27.14|27.3|27.14|27.25|27.09|34
1653895500000|2022-05-30 07:25:00|||||||||11
1653895800000|2022-05-30 07:30:00|27.29|27.13|27.3|27.14|27.3|27.14|27.27|27.11|138
1653896100000|2022-05-30 07:35:00|27.29|27.13|27.27|27.11|27.3|27.14|27.27|27.11|45
1653896400000|2022-05-30 07:40:00|||||||||1
1653896700000|2022-05-30 07:45:00|27.22|27.06|27.27|27.11|27.27|27.11|27.22|27.06|62
1653897000000|2022-05-30 07:50:00|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|38
1653897300000|2022-05-30 07:55:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1653897600000|2022-05-30 08:00:00|27.3|27.14|27.27|27.11|27.3|27.14|27.27|27.11|202
1653897900000|2022-05-30 08:05:00|27.29|27.13|27.3|27.14|27.3|27.14|27.27|27.11|30
1653898200000|2022-05-30 08:10:00|||||||||10
1653898500000|2022-05-30 08:15:00|||||||||11
1653898800000|2022-05-30 08:20:00|27.29|27.13|27.28|27.12|27.3|27.14|27.27|27.11|20
1653899100000|2022-05-30 08:25:00|||||||||4
1653899400000|2022-05-30 08:30:00|||||||||92
1653899700000|2022-05-30 08:35:00|||||||||60
1653900000000|2022-05-30 08:40:00|||||||||2
1653900300000|2022-05-30 08:45:00|||||||||4
1653900600000|2022-05-30 08:50:00|||||||||8
1653900900000|2022-05-30 08:55:00|||||||||24
1653901200000|2022-05-30 09:00:00|||||||||5
1653901500000|2022-05-30 09:05:00|27.33|27.17|27.3|27.14|27.33|27.17|27.28|27.12|118
1653901800000|2022-05-30 09:10:00|||||||||2
1653902100000|2022-05-30 09:15:00|27.28|27.12|27.28|27.12|27.29|27.13|27.28|27.12|36
1653902400000|2022-05-30 09:20:00|||||||||10
1653902700000|2022-05-30 09:25:00|27.25|27.09|27.23|27.07|27.28|27.12|27.23|27.07|40
1653903000000|2022-05-30 09:30:00|27.27|27.11|27.28|27.12|27.28|27.12|27.23|27.07|26
1653903300000|2022-05-30 09:35:00|||||||||3
1653903600000|2022-05-30 09:40:00|||||||||9
1653903900000|2022-05-30 09:45:00|27.26|27.1|27.28|27.12|27.28|27.12|27.25|27.09|25
1653904200000|2022-05-30 09:50:00|||||||||1
1653904500000|2022-05-30 09:55:00|||||||||4
1653905100000|2022-05-30 10:05:00|||||||||2
1653905400000|2022-05-30 10:10:00|27.3|27.14|27.29|27.13|27.3|27.14|27.28|27.12|37
1653905700000|2022-05-30 10:15:00|27.3|27.14|27.31|27.15|27.32|27.16|27.3|27.14|54
1653906000000|2022-05-30 10:20:00|27.33|27.17|27.31|27.15|27.36|27.2|27.31|27.15|26
1653906300000|2022-05-30 10:25:00|27.32|27.16|27.36|27.2|27.37|27.21|27.32|27.16|35
1653906600000|2022-05-30 10:30:00|27.37|27.21|27.38|27.22|27.38|27.22|27.36|27.2|19
1653906900000|2022-05-30 10:35:00|27.37|27.21|27.37|27.21|27.39|27.23|27.36|27.2|35
1653907200000|2022-05-30 10:40:00|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|6
1653907500000|2022-05-30 10:45:00|27.39|27.23|27.42|27.26|27.43|27.27|27.39|27.23|49
1653907800000|2022-05-30 10:50:00|27.41|27.25|27.41|27.25|27.43|27.27|27.41|27.25|12
1653908100000|2022-05-30 10:55:00|27.42|27.26|27.41|27.25|27.43|27.27|27.41|27.25|12
1653908400000|2022-05-30 11:00:00|||||||||3
1653908700000|2022-05-30 11:05:00|||||||||5
1653909000000|2022-05-30 11:10:00|27.37|27.21|27.38|27.22|27.41|27.25|27.36|27.2|7
1653909300000|2022-05-30 11:15:00|27.39|27.23|27.41|27.25|27.42|27.26|27.38|27.22|17
1653909600000|2022-05-30 11:20:00|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|10
1653909900000|2022-05-30 11:25:00|27.42|27.26|27.42|27.26|27.43|27.27|27.41|27.25|8
1653910200000|2022-05-30 11:30:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|1
1653910500000|2022-05-30 11:35:00|||||||||5
1653910800000|2022-05-30 11:40:00|27.46|27.3|27.48|27.32|27.48|27.32|27.45|27.29|35
1653911100000|2022-05-30 11:45:00|||||||||9
1653911400000|2022-05-30 11:50:00|||||||||2
1653911700000|2022-05-30 11:55:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|7
1653912000000|2022-05-30 12:00:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|20
1653912300000|2022-05-30 12:05:00|||||||||58
1653912600000|2022-05-30 12:10:00|27.57|27.41|27.56|27.4|27.59|27.43|27.56|27.4|22
1653912900000|2022-05-30 12:15:00|||||||||2
1653913200000|2022-05-30 12:20:00|27.59|27.43|27.56|27.4|27.59|27.43|27.56|27.4|57
1653913800000|2022-05-30 12:30:00|||||||||5
1653914100000|2022-05-30 12:35:00|||||||||5
1653914400000|2022-05-30 12:40:00|27.54|27.38|27.54|27.38|27.56|27.4|27.54|27.38|13
1653914700000|2022-05-30 12:45:00|||||||||2
1653915000000|2022-05-30 12:50:00|||||||||2
1653915300000|2022-05-30 12:55:00|||||||||2
1653915600000|2022-05-30 13:00:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|6
1653915900000|2022-05-30 13:05:00|27.51|27.35|27.51|27.35|27.51|27.35|27.49|27.33|54
1653916200000|2022-05-30 13:10:00|27.52|27.36|27.56|27.4|27.56|27.4|27.52|27.36|10
1653916500000|2022-05-30 13:15:00|27.57|27.41|27.61|27.45|27.61|27.45|27.57|27.41|20
1653916800000|2022-05-30 13:20:00|||||||||10
1653917100000|2022-05-30 13:25:00|27.63|27.47|27.63|27.47|27.66|27.5|27.61|27.45|30
1653917400000|2022-05-30 13:30:00|27.64|27.48|27.64|27.48|27.66|27.5|27.61|27.45|41
1653917700000|2022-05-30 13:35:00|27.66|27.5|27.66|27.5|27.71|27.55|27.66|27.5|46
1653918000000|2022-05-30 13:40:00|27.65|27.49|27.65|27.49|27.66|27.5|27.63|27.47|10
1653918300000|2022-05-30 13:45:00|27.66|27.5|27.61|27.45|27.66|27.5|27.61|27.45|30
1653918600000|2022-05-30 13:50:00|27.64|27.48|27.61|27.45|27.64|27.48|27.61|27.45|7
1653918900000|2022-05-30 13:55:00|27.64|27.48|27.61|27.45|27.65|27.49|27.61|27.45|19
1653919200000|2022-05-30 14:00:00|27.64|27.48|27.61|27.45|27.65|27.49|27.61|27.45|2
1653919500000|2022-05-30 14:05:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|102
1653919800000|2022-05-30 14:10:00|||||||||4
1653920100000|2022-05-30 14:15:00|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|128
1653920400000|2022-05-30 14:20:00|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|13
1653920700000|2022-05-30 14:25:00|||||||||11
1653921000000|2022-05-30 14:30:00|27.59|27.43|27.59|27.43|27.59|27.43|27.58|27.42|34
1653921300000|2022-05-30 14:35:00|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|11
1653921600000|2022-05-30 14:40:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|8
1653921900000|2022-05-30 14:45:00|27.54|27.38|27.47|27.31|27.57|27.41|27.47|27.31|48
1653922200000|2022-05-30 14:50:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|45
1653922500000|2022-05-30 14:55:00|27.47|27.31|27.47|27.31|27.47|27.31|27.44|27.28|41
1653922800000|2022-05-30 15:00:00|27.49|27.33|27.49|27.33|27.52|27.36|27.45|27.29|14
1653923100000|2022-05-30 15:05:00|27.48|27.32|27.47|27.31|27.49|27.33|27.47|27.31|5
1653923400000|2022-05-30 15:10:00|27.48|27.32|27.47|27.31|27.49|27.33|27.47|27.31|15
1653923700000|2022-05-30 15:15:00|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|27
1653924000000|2022-05-30 15:20:00|27.5|27.34|27.49|27.33|27.52|27.36|27.49|27.33|26
1653924300000|2022-05-30 15:25:00|||||||||18
1653948000000|2022-05-30 22:00:00|27.27|27.11|27.5|27.34|27.5|27.34|27.25|27.09|3
1653948300000|2022-05-30 22:05:00|27.55|27.39|27.54|27.38|27.55|27.39|27.53|27.37|39
1653948600000|2022-05-30 22:10:00|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|2
1653948900000|2022-05-30 22:15:00|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|1
1653949200000|2022-05-30 22:20:00|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|7
1653949500000|2022-05-30 22:25:00|27.57|27.41|27.63|27.47|27.63|27.47|27.55|27.39|35
1653949800000|2022-05-30 22:30:00|27.62|27.46|27.63|27.47|27.63|27.47|27.6|27.44|1
1653950100000|2022-05-30 22:35:00|27.62|27.46|27.62|27.46|27.63|27.47|27.6|27.44|1
1653950400000|2022-05-30 22:40:00|27.6|27.44|27.63|27.47|27.63|27.47|27.6|27.44|0
1653951000000|2022-05-30 22:50:00|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|1
1653951300000|2022-05-30 22:55:00|27.61|27.45|27.61|27.45|27.62|27.46|27.59|27.43|0
1653951600000|2022-05-30 23:00:00|27.59|27.43|27.57|27.41|27.59|27.43|27.56|27.4|3
1653951900000|2022-05-30 23:05:00|27.56|27.4|27.58|27.42|27.61|27.45|27.56|27.4|0
1653952200000|2022-05-30 23:10:00|27.59|27.43|27.58|27.42|27.59|27.43|27.58|27.42|3
1653952500000|2022-05-30 23:15:00|27.61|27.45|27.63|27.47|27.63|27.47|27.61|27.45|19
1653952800000|2022-05-30 23:20:00|27.61|27.45|27.61|27.45|27.63|27.47|27.61|27.45|6
1653953100000|2022-05-30 23:25:00|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|3
1653953400000|2022-05-30 23:30:00|||||||||1
1653953700000|2022-05-30 23:35:00|27.63|27.47|27.62|27.46|27.63|27.47|27.61|27.45|10
1653954000000|2022-05-30 23:40:00|27.61|27.45|27.61|27.45|27.62|27.46|27.61|27.45|1
1653954300000|2022-05-30 23:45:00|||||||||3
1653954600000|2022-05-30 23:50:00|27.58|27.42|27.61|27.45|27.61|27.45|27.57|27.41|17
1653954900000|2022-05-30 23:55:00|27.59|27.43|27.56|27.4|27.61|27.45|27.52|27.36|6
1653955200000|2022-05-31 00:00:00|27.55|27.39|27.53|27.37|27.56|27.4|27.52|27.36|21
1653955500000|2022-05-31 00:05:00|27.52|27.36|27.51|27.35|27.53|27.37|27.51|27.35|0
1653955800000|2022-05-31 00:10:00|27.52|27.36|27.56|27.4|27.56|27.4|27.51|27.35|2
1653956100000|2022-05-31 00:15:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|8
1653956400000|2022-05-31 00:20:00|27.61|27.45|27.61|27.45|27.61|27.45|27.56|27.4|41
1653956700000|2022-05-31 00:25:00|27.63|27.47|27.63|27.47|27.63|27.47|27.61|27.45|18
1653957000000|2022-05-31 00:30:00|27.65|27.49|27.73|27.57|27.73|27.57|27.63|27.47|45
1653957300000|2022-05-31 00:35:00|||||||||2
1653957600000|2022-05-31 00:40:00|||||||||15
1653957900000|2022-05-31 00:45:00|27.76|27.6|27.81|27.65|27.82|27.66|27.76|27.6|32
1653958200000|2022-05-31 00:50:00|27.82|27.66|27.81|27.65|27.86|27.7|27.78|27.62|24
1653958500000|2022-05-31 00:55:00|27.85|27.69|27.81|27.65|27.86|27.7|27.78|27.62|37
1653958800000|2022-05-31 01:00:00|27.82|27.66|27.82|27.66|27.83|27.67|27.81|27.65|3
1653959100000|2022-05-31 01:05:00|27.83|27.67|27.91|27.75|27.96|27.8|27.83|27.67|62
1653959400000|2022-05-31 01:10:00|27.88|27.72|27.91|27.75|27.91|27.75|27.88|27.72|42
1653959700000|2022-05-31 01:15:00|27.88|27.72|27.86|27.7|27.91|27.75|27.86|27.7|17
1653960000000|2022-05-31 01:20:00|27.83|27.67|27.83|27.67|27.85|27.69|27.82|27.66|17
1653960300000|2022-05-31 01:25:00|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|1
1653960600000|2022-05-31 01:30:00|27.86|27.7|27.84|27.68|27.89|27.73|27.84|27.68|24
1653960900000|2022-05-31 01:35:00|27.85|27.69|27.87|27.71|27.91|27.75|27.84|27.68|11
1653961200000|2022-05-31 01:40:00|27.86|27.7|27.82|27.66|27.86|27.7|27.79|27.63|29
1653961500000|2022-05-31 01:45:00|27.81|27.65|27.8|27.64|27.82|27.66|27.79|27.63|11
1653961800000|2022-05-31 01:50:00|27.79|27.63|27.81|27.65|27.84|27.68|27.79|27.63|5
1653962100000|2022-05-31 01:55:00|27.84|27.68|27.84|27.68|27.86|27.7|27.81|27.65|17
1653962400000|2022-05-31 02:00:00|27.86|27.7|27.82|27.66|27.86|27.7|27.79|27.63|13
1653962700000|2022-05-31 02:05:00|27.81|27.65|27.81|27.65|27.84|27.68|27.81|27.65|3
1653963000000|2022-05-31 02:10:00|27.8|27.64|27.79|27.63|27.81|27.65|27.75|27.59|14
1653963300000|2022-05-31 02:15:00|27.81|27.65|27.79|27.63|27.81|27.65|27.79|27.63|10
1653963600000|2022-05-31 02:20:00|||||||||9
1653963900000|2022-05-31 02:25:00|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|25
1653964200000|2022-05-31 02:30:00|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|7
1653964800000|2022-05-31 02:40:00|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|14
1653965100000|2022-05-31 02:45:00|27.81|27.65|27.84|27.68|27.84|27.68|27.81|27.65|4
1653965400000|2022-05-31 02:50:00|27.82|27.66|27.79|27.63|27.84|27.68|27.79|27.63|7
1653965700000|2022-05-31 02:55:00|27.78|27.62|27.74|27.58|27.79|27.63|27.74|27.58|12
1653966000000|2022-05-31 03:00:00|27.76|27.6|27.74|27.58|27.78|27.62|27.74|27.58|1
1653966300000|2022-05-31 03:05:00|27.75|27.59|27.75|27.59|27.79|27.63|27.74|27.58|3
1653966600000|2022-05-31 03:10:00|27.74|27.58|27.79|27.63|27.79|27.63|27.74|27.58|2
1653966900000|2022-05-31 03:15:00|27.78|27.62|27.79|27.63|27.79|27.63|27.75|27.59|10
1653967200000|2022-05-31 03:20:00|27.8|27.64|27.79|27.63|27.81|27.65|27.79|27.63|2
1653967500000|2022-05-31 03:25:00|27.8|27.64|27.81|27.65|27.84|27.68|27.79|27.63|16
1653967800000|2022-05-31 03:30:00|27.83|27.67|27.81|27.65|27.84|27.68|27.8|27.64|1
1653968100000|2022-05-31 03:35:00|27.8|27.64|27.8|27.64|27.83|27.67|27.8|27.64|1
1653968400000|2022-05-31 03:40:00|27.81|27.65|27.81|27.65|27.81|27.65|27.8|27.64|1
1653968700000|2022-05-31 03:45:00|27.8|27.64|27.79|27.63|27.81|27.65|27.79|27.63|6
1653969000000|2022-05-31 03:50:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|3
1653969300000|2022-05-31 03:55:00|27.8|27.64|27.79|27.63|27.81|27.65|27.79|27.63|0
1653969600000|2022-05-31 04:00:00|||||||||3
1653969900000|2022-05-31 04:05:00|27.76|27.6|27.79|27.63|27.79|27.63|27.74|27.58|5
1653970800000|2022-05-31 04:20:00|||||||||2
1653971100000|2022-05-31 04:25:00|27.77|27.61|27.79|27.63|27.79|27.63|27.77|27.61|9
1653972900000|2022-05-31 04:55:00|27.82|27.66|27.79|27.63|27.82|27.66|27.79|27.63|39
1653974100000|2022-05-31 05:15:00|||||||||2
1653975000000|2022-05-31 05:30:00|27.77|27.61|27.74|27.58|27.79|27.63|27.74|27.58|17
1653975300000|2022-05-31 05:35:00|27.76|27.6|27.79|27.63|27.79|27.63|27.76|27.6|5
1653975600000|2022-05-31 05:40:00|||||||||1
1653975900000|2022-05-31 05:45:00|||||||||3
1653976200000|2022-05-31 05:50:00|27.82|27.66|27.82|27.66|27.84|27.68|27.79|27.63|22
1653976500000|2022-05-31 05:55:00|27.81|27.65|27.82|27.66|27.82|27.66|27.79|27.63|14
1653976800000|2022-05-31 06:00:00|27.79|27.63|27.82|27.66|27.82|27.66|27.79|27.63|21
1653977100000|2022-05-31 06:05:00|27.83|27.67|27.82|27.66|27.84|27.68|27.79|27.63|13
1653977400000|2022-05-31 06:10:00|27.83|27.67|27.84|27.68|27.86|27.7|27.82|27.66|14
1653977700000|2022-05-31 06:15:00|27.83|27.67|27.89|27.73|27.92|27.76|27.83|27.67|14
1653978000000|2022-05-31 06:20:00|27.87|27.71|27.86|27.7|27.89|27.73|27.86|27.7|11
1653978300000|2022-05-31 06:25:00|27.84|27.68|27.84|27.68|27.87|27.71|27.84|27.68|12
1653978600000|2022-05-31 06:30:00|27.82|27.66|27.79|27.63|27.83|27.67|27.79|27.63|40
1653978900000|2022-05-31 06:35:00|27.81|27.65|27.87|27.71|27.87|27.71|27.79|27.63|27
1653979200000|2022-05-31 06:40:00|27.88|27.72|27.94|27.78|27.94|27.78|27.87|27.71|62
1653979500000|2022-05-31 06:45:00|27.92|27.76|27.99|27.83|28.01|27.85|27.92|27.76|49
1653979800000|2022-05-31 06:50:00|28.01|27.85|27.99|27.83|28.04|27.88|27.97|27.81|49
1653980100000|2022-05-31 06:55:00|28.01|27.85|27.99|27.83|28.01|27.85|27.96|27.8|17
1653980400000|2022-05-31 07:00:00|27.98|27.82|27.98|27.82|27.99|27.83|27.97|27.81|61
1653980700000|2022-05-31 07:05:00|27.97|27.81|28.02|27.86|28.09|27.93|27.97|27.81|95
1653981000000|2022-05-31 07:10:00|28.03|27.87|28.04|27.88|28.08|27.92|27.99|27.83|63
1653981300000|2022-05-31 07:15:00|28.06|27.9|28.12|27.96|28.12|27.96|28.04|27.88|59
1653981600000|2022-05-31 07:20:00|28.11|27.95|28.09|27.93|28.12|27.96|28.07|27.91|32
1653981900000|2022-05-31 07:25:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|43
1653982200000|2022-05-31 07:30:00|28.15|27.99|28.17|28.01|28.17|28.01|28.12|27.96|28
1653982500000|2022-05-31 07:35:00|28.16|28|28.24|28.08|28.24|28.08|28.16|28|50
1653982800000|2022-05-31 07:40:00|28.23|28.07|28.22|28.06|28.27|28.11|28.2|28.04|69
1653983100000|2022-05-31 07:45:00|28.19|28.03|28.29|28.13|28.29|28.13|28.19|28.03|53
1653983400000|2022-05-31 07:50:00|28.28|28.12|28.27|28.11|28.29|28.13|28.27|28.11|11
1653983700000|2022-05-31 07:55:00|28.25|28.09|28.23|28.07|28.26|28.1|28.22|28.06|44
1653984000000|2022-05-31 08:00:00|28.22|28.06|28.1|27.94|28.22|28.06|28.05|27.89|81
1653984300000|2022-05-31 08:05:00|28.08|27.92|28.1|27.94|28.1|27.94|28.05|27.89|25
1653984600000|2022-05-31 08:10:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|40
1653984900000|2022-05-31 08:15:00|28.05|27.89|28|27.84|28.1|27.94|28|27.84|72
1653985200000|2022-05-31 08:20:00|28.01|27.85|28|27.84|28.01|27.85|27.97|27.81|82
1653985500000|2022-05-31 08:25:00|27.98|27.82|27.97|27.81|28|27.84|27.95|27.79|14
1653985800000|2022-05-31 08:30:00|27.96|27.8|27.97|27.81|27.97|27.81|27.92|27.76|54
1653986100000|2022-05-31 08:35:00|27.98|27.82|27.97|27.81|28|27.84|27.95|27.79|26
1653986400000|2022-05-31 08:40:00|27.96|27.8|27.95|27.79|27.96|27.8|27.92|27.76|27
1653986700000|2022-05-31 08:45:00|27.96|27.8|28|27.84|28|27.84|27.96|27.8|17
1653987000000|2022-05-31 08:50:00|27.99|27.83|27.97|27.81|28|27.84|27.97|27.81|34
1653987300000|2022-05-31 08:55:00|27.95|27.79|28|27.84|28|27.84|27.95|27.79|16
1653987600000|2022-05-31 09:00:00|28.01|27.85|28.1|27.94|28.11|27.95|28|27.84|30
1653987900000|2022-05-31 09:05:00|28.11|27.95|28.12|27.96|28.12|27.96|28.1|27.94|49
1653988200000|2022-05-31 09:10:00|28.1|27.94|28.15|27.99|28.17|28.01|28.1|27.94|61
1653988500000|2022-05-31 09:15:00|28.17|28.01|28.15|27.99|28.17|28.01|28.12|27.96|18
1653988800000|2022-05-31 09:20:00|28.12|27.96|28.22|28.06|28.22|28.06|28.1|27.94|19
1653989100000|2022-05-31 09:25:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|24
1653989400000|2022-05-31 09:30:00|28.19|28.03|28.22|28.06|28.25|28.09|28.16|28|16
1653989700000|2022-05-31 09:35:00|28.23|28.07|28.35|28.19|28.35|28.19|28.22|28.06|74
1653990000000|2022-05-31 09:40:00|28.32|28.16|28.35|28.19|28.4|28.24|28.32|28.16|60
1653990300000|2022-05-31 09:45:00|28.34|28.18|28.3|28.14|28.35|28.19|28.27|28.11|38
1653990600000|2022-05-31 09:50:00|28.32|28.16|28.3|28.14|28.32|28.16|28.27|28.11|34
1653990900000|2022-05-31 09:55:00|28.31|28.15|28.27|28.11|28.32|28.16|28.27|28.11|5
1653991200000|2022-05-31 10:00:00|28.3|28.14|28.31|28.15|28.32|28.16|28.27|28.11|28
1653991500000|2022-05-31 10:05:00|28.3|28.14|28.27|28.11|28.34|28.18|28.27|28.11|30
1653991800000|2022-05-31 10:10:00|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|20
1653992100000|2022-05-31 10:15:00|28.26|28.1|28.25|28.09|28.27|28.11|28.22|28.06|49
1653992400000|2022-05-31 10:20:00|28.26|28.1|28.25|28.09|28.27|28.11|28.25|28.09|59
1653992700000|2022-05-31 10:25:00|28.26|28.1|28.25|28.09|28.27|28.11|28.22|28.06|25
1653993000000|2022-05-31 10:30:00|28.24|28.08|28.25|28.09|28.25|28.09|28.2|28.04|57
1653993300000|2022-05-31 10:35:00|28.24|28.08|28.15|27.99|28.24|28.08|28.15|27.99|41
1653993600000|2022-05-31 10:40:00|28.13|27.97|28.1|27.94|28.15|27.99|28.08|27.92|45
1653993900000|2022-05-31 10:45:00|28.08|27.92|28.11|27.95|28.15|27.99|28.08|27.92|45
1653994200000|2022-05-31 10:50:00|28.1|27.94|28.18|28.02|28.2|28.04|28.1|27.94|64
1653994500000|2022-05-31 10:55:00|28.16|28|28.18|28.02|28.23|28.07|28.15|27.99|89
1653994800000|2022-05-31 11:00:00|28.16|28|28.15|27.99|28.18|28.02|28.13|27.97|38
1653995100000|2022-05-31 11:05:00|28.14|27.98|28.1|27.94|28.15|27.99|28.1|27.94|35
1653995400000|2022-05-31 11:10:00|28.08|27.92|28.13|27.97|28.14|27.98|28.05|27.89|35
1653995700000|2022-05-31 11:15:00|28.1|27.94|28.15|27.99|28.18|28.02|28.1|27.94|34
1653996000000|2022-05-31 11:20:00|28.13|27.97|28.15|27.99|28.18|28.02|28.13|27.97|13
1653996300000|2022-05-31 11:25:00|28.18|28.02|28.18|28.02|28.19|28.03|28.16|28|10
1653996600000|2022-05-31 11:30:00|28.15|27.99|28.18|28.02|28.18|28.02|28.15|27.99|8
1653996900000|2022-05-31 11:35:00|28.16|28|28.1|27.94|28.16|28|28.1|27.94|23
1653997200000|2022-05-31 11:40:00|28.11|27.95|28.15|27.99|28.15|27.99|28.1|27.94|11
1653997500000|2022-05-31 11:45:00|||||||||1
1653997800000|2022-05-31 11:50:00|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|5
1653998100000|2022-05-31 11:55:00|28.18|28.02|28.13|27.97|28.18|28.02|28.1|27.94|14
1653998400000|2022-05-31 12:00:00|28.11|27.95|28.2|28.04|28.2|28.04|28.08|27.92|146
1653998700000|2022-05-31 12:05:00|28.22|28.06|28.23|28.07|28.25|28.09|28.22|28.06|4
1653999000000|2022-05-31 12:10:00|28.25|28.09|28.24|28.08|28.28|28.12|28.23|28.07|48
1653999300000|2022-05-31 12:15:00|28.25|28.09|28.23|28.07|28.28|28.12|28.23|28.07|22
1653999600000|2022-05-31 12:20:00|28.25|28.09|28.28|28.12|28.28|28.12|28.23|28.07|25
1653999900000|2022-05-31 12:25:00|28.27|28.11|28.28|28.12|28.33|28.17|28.25|28.09|43
1654000200000|2022-05-31 12:30:00|28.3|28.14|28.35|28.19|28.38|28.22|28.28|28.12|74
1654000500000|2022-05-31 12:35:00|28.38|28.22|28.38|28.22|28.38|28.22|28.33|28.17|31
1654000800000|2022-05-31 12:40:00|28.4|28.24|28.43|28.27|28.43|28.27|28.38|28.22|151
1654001100000|2022-05-31 12:45:00|28.4|28.24|28.38|28.22|28.45|28.29|28.38|28.22|51
1654001400000|2022-05-31 12:50:00|28.35|28.19|28.38|28.22|28.38|28.22|28.35|28.19|74
1654001700000|2022-05-31 12:55:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|48
1654002000000|2022-05-31 13:00:00|28.37|28.21|28.33|28.17|28.38|28.22|28.28|28.12|72
1654002300000|2022-05-31 13:05:00|28.29|28.13|28.28|28.12|28.29|28.13|28.25|28.09|98
1654002600000|2022-05-31 13:10:00|28.25|28.09|28.18|28.02|28.28|28.12|28.18|28.02|104
1654002900000|2022-05-31 13:15:00|28.19|28.03|28.23|28.07|28.28|28.12|28.18|28.02|140
1654003200000|2022-05-31 13:20:00|28.22|28.06|28.18|28.02|28.23|28.07|28.17|28.01|75
1654003500000|2022-05-31 13:25:00|28.17|28.01|28.19|28.03|28.21|28.05|28.16|28|179
1654003800000|2022-05-31 13:30:00|28.22|28.06|28.58|28.42|28.59|28.43|28.13|27.97|1007
1654004100000|2022-05-31 13:35:00|28.56|28.4|28.7|28.54|28.7|28.54|28.53|28.37|771
1654004400000|2022-05-31 13:40:00|28.75|28.59|28.75|28.59|28.78|28.62|28.73|28.57|596
1654004700000|2022-05-31 13:45:00|28.71|28.55|28.55|28.39|28.71|28.55|28.48|28.32|1301
1654005000000|2022-05-31 13:50:00|28.5|28.34|28.43|28.27|28.55|28.39|28.4|28.24|764
1654005300000|2022-05-31 13:55:00|28.4|28.24|28.38|28.22|28.4|28.24|28.25|28.09|755
1654005600000|2022-05-31 14:00:00|28.36|28.2|28.43|28.27|28.43|28.27|28.28|28.12|687
1654005900000|2022-05-31 14:05:00|28.4|28.24|28.43|28.27|28.45|28.29|28.33|28.17|621
1654006200000|2022-05-31 14:10:00|28.47|28.31|28.33|28.17|28.48|28.32|28.33|28.17|382
1654006500000|2022-05-31 14:15:00|28.3|28.14|28.28|28.12|28.38|28.22|28.27|28.11|706
1654006800000|2022-05-31 14:20:00|28.27|28.11|28.23|28.07|28.27|28.11|28.13|27.97|728
1654007100000|2022-05-31 14:25:00|28.25|28.09|28.28|28.12|28.3|28.14|28.23|28.07|283
1654007400000|2022-05-31 14:30:00|28.3|28.14|28.3|28.14|28.3|28.14|28.18|28.02|400
1654007700000|2022-05-31 14:35:00|28.28|28.12|28.28|28.12|28.33|28.17|28.25|28.09|247
1654008000000|2022-05-31 14:40:00|28.3|28.14|28.21|28.05|28.3|28.14|28.21|28.05|398
1654008300000|2022-05-31 14:45:00|28.16|28|28.16|28|28.21|28.05|28.11|27.95|345
1654008600000|2022-05-31 14:50:00|28.13|27.97|28.01|27.85|28.16|28|28.01|27.85|311
1654008900000|2022-05-31 14:55:00|27.98|27.82|27.96|27.8|28.01|27.85|27.93|27.77|310
1654009200000|2022-05-31 15:00:00|27.98|27.82|27.86|27.7|28.01|27.85|27.86|27.7|322
1654009500000|2022-05-31 15:05:00|27.81|27.65|27.98|27.82|28.01|27.85|27.81|27.65|358
1654009800000|2022-05-31 15:10:00|28.01|27.85|28.08|27.92|28.08|27.92|27.96|27.8|279
1654010100000|2022-05-31 15:15:00|28.11|27.95|28.08|27.92|28.13|27.97|28.06|27.9|364
1654010400000|2022-05-31 15:20:00|28.07|27.91|28.01|27.85|28.08|27.92|27.96|27.8|285
1654010700000|2022-05-31 15:25:00|27.98|27.82|27.98|27.82|27.98|27.82|27.93|27.77|160
1654011000000|2022-05-31 15:30:00|28.01|27.85|27.91|27.75|28.03|27.87|27.86|27.7|502
1654011300000|2022-05-31 15:35:00|27.94|27.78|27.79|27.63|27.94|27.78|27.76|27.6|227
1654011600000|2022-05-31 15:40:00|27.74|27.58|27.69|27.53|27.74|27.58|27.67|27.51|268
1654011900000|2022-05-31 15:45:00|27.66|27.5|27.49|27.33|27.66|27.5|27.49|27.33|392
1654012200000|2022-05-31 15:50:00|27.51|27.35|27.36|27.2|27.51|27.35|27.36|27.2|447
1654012500000|2022-05-31 15:55:00|27.34|27.18|27.31|27.15|27.35|27.19|27.29|27.13|272
1654012800000|2022-05-31 16:00:00|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|257
1654013100000|2022-05-31 16:05:00|27.31|27.15|27.34|27.18|27.34|27.18|27.26|27.1|347
1654013400000|2022-05-31 16:10:00|27.37|27.21|27.44|27.28|27.44|27.28|27.37|27.21|376
1654013700000|2022-05-31 16:15:00|27.46|27.3|27.44|27.28|27.49|27.33|27.39|27.23|242
1654014000000|2022-05-31 16:20:00|27.46|27.3|27.49|27.33|27.54|27.38|27.46|27.3|245
1654014300000|2022-05-31 16:25:00|27.45|27.29|27.44|27.28|27.45|27.29|27.39|27.23|267
1654014600000|2022-05-31 16:30:00|27.39|27.23|27.42|27.26|27.44|27.28|27.39|27.23|197
1654014900000|2022-05-31 16:35:00|27.4|27.24|27.35|27.19|27.44|27.28|27.34|27.18|257
1654015200000|2022-05-31 16:40:00|27.34|27.18|27.34|27.18|27.37|27.21|27.29|27.13|378
1654015500000|2022-05-31 16:45:00|27.33|27.17|27.29|27.13|27.34|27.18|27.29|27.13|85
1654015800000|2022-05-31 16:50:00|27.27|27.11|27.25|27.09|27.29|27.13|27.22|27.06|511
1654016100000|2022-05-31 16:55:00|27.27|27.11|27.32|27.16|27.32|27.16|27.24|27.08|125
1654016400000|2022-05-31 17:00:00|27.27|27.11|27.34|27.18|27.37|27.21|27.27|27.11|527
1654016700000|2022-05-31 17:05:00|27.37|27.21|27.27|27.11|27.37|27.21|27.22|27.06|250
1654017000000|2022-05-31 17:10:00|27.28|27.12|27.32|27.16|27.32|27.16|27.27|27.11|129
1654017300000|2022-05-31 17:15:00|27.37|27.21|27.44|27.28|27.44|27.28|27.37|27.21|340
1654017600000|2022-05-31 17:20:00|27.47|27.31|27.54|27.38|27.54|27.38|27.47|27.31|117
1654017900000|2022-05-31 17:25:00|27.52|27.36|27.52|27.36|27.54|27.38|27.47|27.31|205
1654018200000|2022-05-31 17:30:00|27.49|27.33|27.42|27.26|27.49|27.33|27.42|27.26|155
1654018500000|2022-05-31 17:35:00|27.39|27.23|27.42|27.26|27.42|27.26|27.34|27.18|236
1654018800000|2022-05-31 17:40:00|27.39|27.23|27.36|27.2|27.42|27.26|27.34|27.18|155
1654019100000|2022-05-31 17:45:00|27.37|27.21|27.24|27.08|27.39|27.23|27.24|27.08|737
1654019400000|2022-05-31 17:50:00|27.23|27.07|27.19|27.03|27.24|27.08|27.17|27.01|302
1654019700000|2022-05-31 17:55:00|27.18|27.02|27.15|26.99|27.2|27.04|27.14|26.98|207
1654020000000|2022-05-31 18:00:00|27.16|27|27.2|27.04|27.2|27.04|27.12|26.96|309
1654020300000|2022-05-31 18:05:00|27.18|27.02|27.17|27.01|27.2|27.04|27.17|27.01|176
1654020600000|2022-05-31 18:10:00|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|228
1654020900000|2022-05-31 18:15:00|||||||||103
1654021200000|2022-05-31 18:20:00|27.16|27|27.27|27.11|27.3|27.14|27.15|26.99|262
1654021500000|2022-05-31 18:25:00|27.3|27.14|27.3|27.14|27.32|27.16|27.27|27.11|235
1654021800000|2022-05-31 18:30:00|27.28|27.12|27.3|27.14|27.32|27.16|27.27|27.11|420
1654022100000|2022-05-31 18:35:00|27.27|27.11|27.27|27.11|27.3|27.14|27.25|27.09|226
1654022400000|2022-05-31 18:40:00|27.25|27.09|27.35|27.19|27.36|27.2|27.25|27.09|302
1654022700000|2022-05-31 18:45:00|27.37|27.21|27.5|27.34|27.52|27.36|27.37|27.21|388
1654023000000|2022-05-31 18:50:00|27.52|27.36|27.69|27.53|27.69|27.53|27.47|27.31|297
1654023300000|2022-05-31 18:55:00|27.71|27.55|27.69|27.53|27.77|27.61|27.64|27.48|366
1654023600000|2022-05-31 19:00:00|27.67|27.51|27.67|27.51|27.74|27.58|27.64|27.48|397
1654023900000|2022-05-31 19:05:00|27.68|27.52|27.52|27.36|27.74|27.58|27.52|27.36|340
1654024200000|2022-05-31 19:10:00|27.53|27.37|27.47|27.31|27.57|27.41|27.47|27.31|300
1654024500000|2022-05-31 19:15:00|27.45|27.29|27.35|27.19|27.45|27.29|27.27|27.11|434
1654024800000|2022-05-31 19:20:00|27.34|27.18|27.22|27.06|27.35|27.19|27.22|27.06|339
1654025100000|2022-05-31 19:25:00|27.24|27.08|27.22|27.06|27.27|27.11|27.17|27.01|306
1654025400000|2022-05-31 19:30:00|27.2|27.04|27.12|26.96|27.22|27.06|27.12|26.96|393
1654025700000|2022-05-31 19:35:00|27.17|27.01|27.15|26.99|27.18|27.02|27.12|26.96|307
1654026000000|2022-05-31 19:40:00|27.16|27|27.18|27.02|27.2|27.04|27.1|26.94|600
1654026300000|2022-05-31 19:45:00|27.2|27.04|27.18|27.02|27.21|27.05|27.13|26.97|396
1654026600000|2022-05-31 19:50:00|27.2|27.04|27.25|27.09|27.28|27.12|27.08|26.92|831
1654026900000|2022-05-31 19:55:00|27.28|27.12|27.22|27.06|27.4|27.24|27.2|27.04|3781
1654027200000|2022-05-31 20:00:00|27.21|27.05|27.32|27.16|27.32|27.16|27.17|27.01|962
1654027500000|2022-05-31 20:05:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|395
1654027800000|2022-05-31 20:10:00|27.35|27.19|27.22|27.06|27.35|27.19|27.2|27.04|506
1654029000000|2022-05-31 20:30:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|13
1654029600000|2022-05-31 20:40:00|27.26|27.1|27.27|27.11|27.27|27.11|27.25|27.09|6
1654029900000|2022-05-31 20:45:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|25
1654030200000|2022-05-31 20:50:00|27.26|27.1|27.22|27.06|27.26|27.1|27.22|27.06|22
1654030500000|2022-05-31 20:55:00|27.25|27.09|27.22|27.06|27.26|27.1|27.22|27.06|127
1654034400000|2022-05-31 22:00:00|27.3|27.14|27.18|27.02|27.3|27.14|27.18|27.02|19
1654034700000|2022-05-31 22:05:00|27.15|26.99|27.15|26.99|27.18|27.02|27.15|26.99|12
1654035000000|2022-05-31 22:10:00|27.17|27.01|27.15|26.99|27.18|27.02|27.15|26.99|16
1654035300000|2022-05-31 22:15:00|27.17|27.01|27.18|27.02|27.18|27.02|27.15|26.99|5
1654035600000|2022-05-31 22:20:00|27.17|27.01|27.18|27.02|27.18|27.02|27.15|26.99|4
1654035900000|2022-05-31 22:25:00|27.17|27.01|27.15|26.99|27.18|27.02|27.15|26.99|15
1654036200000|2022-05-31 22:30:00|27.13|26.97|27.1|26.94|27.14|26.98|27.1|26.94|45
1654036500000|2022-05-31 22:35:00|||||||||3
1654036800000|2022-05-31 22:40:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|33
1654037100000|2022-05-31 22:45:00|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|8
1654037400000|2022-05-31 22:50:00|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|9
1654038000000|2022-05-31 23:00:00|||||||||2
1654038300000|2022-05-31 23:05:00|27.08|26.92|27.06|26.9|27.11|26.95|27.06|26.9|4
1654038600000|2022-05-31 23:10:00|27.08|26.92|27.06|26.9|27.11|26.95|27.06|26.9|16
1654038900000|2022-05-31 23:15:00|27.09|26.93|27.06|26.9|27.09|26.93|27.06|26.9|1
1654040100000|2022-05-31 23:35:00|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|17
1654040400000|2022-05-31 23:40:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|4
1654040700000|2022-05-31 23:45:00|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|10
1654041000000|2022-05-31 23:50:00|27.02|26.86|27.02|26.86|27.03|26.87|27.01|26.85|6
1654041300000|2022-05-31 23:55:00|27.01|26.85|26.98|26.82|27.01|26.85|26.98|26.82|15
1654041600000|2022-06-01 00:00:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|95
1654041900000|2022-06-01 00:05:00|26.97|26.81|26.93|26.77|26.98|26.82|26.93|26.77|14
1654042200000|2022-06-01 00:10:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|10
1654042500000|2022-06-01 00:15:00|26.94|26.78|26.94|26.78|26.99|26.83|26.94|26.78|22
1654043100000|2022-06-01 00:25:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|47
1654043400000|2022-06-01 00:30:00|26.96|26.8|26.96|26.8|26.99|26.83|26.96|26.8|97
1654043700000|2022-06-01 00:35:00|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|0
1654044000000|2022-06-01 00:40:00|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|0
1654044300000|2022-06-01 00:45:00|26.96|26.8|26.96|26.8|26.99|26.83|26.96|26.8|0
1654044600000|2022-06-01 00:50:00|26.97|26.81|26.97|26.81|26.97|26.81|26.96|26.8|1
1654044900000|2022-06-01 00:55:00|26.99|26.83|26.99|26.83|26.99|26.83|26.97|26.81|1
1654045200000|2022-06-01 01:00:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|0
1654045500000|2022-06-01 01:05:00|||||||||9
1654045800000|2022-06-01 01:10:00|26.94|26.78|26.94|26.78|26.99|26.83|26.94|26.78|59
1654046100000|2022-06-01 01:15:00|||||||||2
1654046400000|2022-06-01 01:20:00|||||||||7
1654046700000|2022-06-01 01:25:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|3
1654047000000|2022-06-01 01:30:00|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|11
1654047300000|2022-06-01 01:35:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|27
1654047600000|2022-06-01 01:40:00|26.99|26.83|26.99|26.83|26.99|26.83|26.95|26.79|73
1654047900000|2022-06-01 01:45:00|26.94|26.78|26.99|26.83|26.99|26.83|26.94|26.78|16
1654048200000|2022-06-01 01:50:00|26.96|26.8|26.99|26.83|26.99|26.83|26.94|26.78|16
1654048500000|2022-06-01 01:55:00|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|4
1654048800000|2022-06-01 02:00:00|||||||||1
1654049400000|2022-06-01 02:10:00|26.98|26.82|26.99|26.83|26.99|26.83|26.96|26.8|2
1654049700000|2022-06-01 02:15:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|2
1654050000000|2022-06-01 02:20:00|26.98|26.82|26.99|26.83|26.99|26.83|26.94|26.78|1
1654050300000|2022-06-01 02:25:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|65
1654050600000|2022-06-01 02:30:00|26.99|26.83|26.99|26.83|27.01|26.85|26.99|26.83|17
1654050900000|2022-06-01 02:35:00|||||||||2
1654051500000|2022-06-01 02:45:00|||||||||2
1654051800000|2022-06-01 02:50:00|27.01|26.85|27.01|26.85|27.01|26.85|26.99|26.83|11
1654052100000|2022-06-01 02:55:00|27|26.84|27.01|26.85|27.03|26.87|26.99|26.83|3
1654052400000|2022-06-01 03:00:00|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|10
1654053000000|2022-06-01 03:10:00|||||||||6
1654053600000|2022-06-01 03:20:00|27.04|26.88|27.04|26.88|27.05|26.89|27.04|26.88|5
1654053900000|2022-06-01 03:25:00|||||||||1
1654054200000|2022-06-01 03:30:00|||||||||1
1654054500000|2022-06-01 03:35:00|27.05|26.89|27.05|26.89|27.07|26.91|27.04|26.88|7
1654054800000|2022-06-01 03:40:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|2
1654055100000|2022-06-01 03:45:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|3
1654056000000|2022-06-01 04:00:00|27.03|26.87|27.04|26.88|27.04|26.88|27.03|26.87|4
1654056300000|2022-06-01 04:05:00|27.02|26.86|27.08|26.92|27.1|26.94|27|26.84|42
1654056600000|2022-06-01 04:10:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|16
1654056900000|2022-06-01 04:15:00|||||||||1
1654057200000|2022-06-01 04:20:00|27.11|26.95|27.09|26.93|27.12|26.96|27.09|26.93|25
1654057500000|2022-06-01 04:25:00|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|0
1654057800000|2022-06-01 04:30:00|27.04|26.88|27.07|26.91|27.07|26.91|27.04|26.88|35
1654058100000|2022-06-01 04:35:00|27.06|26.9|27.01|26.85|27.07|26.91|27.01|26.85|1
1654058400000|2022-06-01 04:40:00|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|1
1654058700000|2022-06-01 04:45:00|27.03|26.87|27.04|26.88|27.04|26.88|27.01|26.85|2
1654059000000|2022-06-01 04:50:00|27.03|26.87|27.05|26.89|27.05|26.89|27.03|26.87|1
1654059300000|2022-06-01 04:55:00|27.03|26.87|27|26.84|27.03|26.87|27|26.84|7
1654059600000|2022-06-01 05:00:00|26.98|26.82|27|26.84|27|26.84|26.95|26.79|13
1654059900000|2022-06-01 05:05:00|26.98|26.82|26.95|26.79|26.98|26.82|26.95|26.79|2
1654060200000|2022-06-01 05:10:00|26.96|26.8|27|26.84|27|26.84|26.95|26.79|23
1654060500000|2022-06-01 05:15:00|26.98|26.82|27|26.84|27.02|26.86|26.97|26.81|11
1654060800000|2022-06-01 05:20:00|27.01|26.85|27.02|26.86|27.05|26.89|27|26.84|33
1654061100000|2022-06-01 05:25:00|27.03|26.87|27.03|26.87|27.06|26.9|27.02|26.86|7
1654061400000|2022-06-01 05:30:00|27.02|26.86|27.16|27|27.16|27|27.02|26.86|15
1654061700000|2022-06-01 05:35:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|11
1654062000000|2022-06-01 05:40:00|||||||||1
1654062300000|2022-06-01 05:45:00|27.13|26.97|27.19|27.03|27.19|27.03|27.12|26.96|26
1654062600000|2022-06-01 05:50:00|27.18|27.02|27.19|27.03|27.19|27.03|27.17|27.01|11
1654062900000|2022-06-01 05:55:00|27.18|27.02|27.17|27.01|27.22|27.06|27.17|27.01|4
1654063200000|2022-06-01 06:00:00|27.18|27.02|27.17|27.01|27.22|27.06|27.17|27.01|27
1654063500000|2022-06-01 06:05:00|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|12
1654063800000|2022-06-01 06:10:00|27.12|26.96|27.1|26.94|27.12|26.96|27.06|26.9|12
1654064100000|2022-06-01 06:15:00|27.11|26.95|27.12|26.96|27.12|26.96|27.1|26.94|2
1654064400000|2022-06-01 06:20:00|27.11|26.95|27.1|26.94|27.12|26.96|27.08|26.92|1
1654064700000|2022-06-01 06:25:00|27.12|26.96|27.11|26.95|27.12|26.96|27.1|26.94|5
1654065000000|2022-06-01 06:30:00|27.12|26.96|27.12|26.96|27.12|26.96|27.1|26.94|3
1654065300000|2022-06-01 06:35:00|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|7
1654065600000|2022-06-01 06:40:00|27.11|26.95|27.1|26.94|27.12|26.96|27.07|26.91|8
1654065900000|2022-06-01 06:45:00|27.11|26.95|27.07|26.91|27.11|26.95|27.07|26.91|6
1654066200000|2022-06-01 06:50:00|27.1|26.94|27.1|26.94|27.12|26.96|27.07|26.91|26
1654066500000|2022-06-01 06:55:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|3
1654066800000|2022-06-01 07:00:00|27.09|26.93|27.1|26.94|27.12|26.96|27.05|26.89|66
1654067100000|2022-06-01 07:05:00|27.09|26.93|27.1|26.94|27.1|26.94|27.05|26.89|72
1654067400000|2022-06-01 07:10:00|27.09|26.93|27.07|26.91|27.1|26.94|27|26.84|63
1654067700000|2022-06-01 07:15:00|27.09|26.93|27.06|26.9|27.1|26.94|27.05|26.89|61
1654068000000|2022-06-01 07:20:00|27.05|26.89|27.07|26.91|27.12|26.96|27.05|26.89|30
1654068300000|2022-06-01 07:25:00|27.1|26.94|27.07|26.91|27.12|26.96|27.05|26.89|51
1654068600000|2022-06-01 07:30:00|27.09|26.93|27.04|26.88|27.12|26.96|27.04|26.88|45
1654068900000|2022-06-01 07:35:00|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|27
1654069200000|2022-06-01 07:40:00|27.06|26.9|27.12|26.96|27.17|27.01|27.05|26.89|52
1654069500000|2022-06-01 07:45:00|27.14|26.98|27.12|26.96|27.17|27.01|27.12|26.96|11
1654069800000|2022-06-01 07:50:00|27.1|26.94|27.12|26.96|27.16|27|27.07|26.91|25
1654070100000|2022-06-01 07:55:00|27.11|26.95|27.12|26.96|27.12|26.96|27.09|26.93|3
1654070400000|2022-06-01 08:00:00|27.14|26.98|27.12|26.96|27.17|27.01|27.12|26.96|26
1654070700000|2022-06-01 08:05:00|27.14|26.98|27.25|27.09|27.32|27.16|27.12|26.96|143
1654071000000|2022-06-01 08:10:00|27.3|27.14|27.37|27.21|27.37|27.21|27.25|27.09|126
1654071300000|2022-06-01 08:15:00|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|54
1654071600000|2022-06-01 08:20:00|27.36|27.2|27.32|27.16|27.38|27.22|27.32|27.16|47
1654071900000|2022-06-01 08:25:00|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|60
1654072200000|2022-06-01 08:30:00|27.3|27.14|27.27|27.11|27.31|27.15|27.25|27.09|36
1654072500000|2022-06-01 08:35:00|27.26|27.1|27.27|27.11|27.3|27.14|27.25|27.09|8
1654072800000|2022-06-01 08:40:00|27.25|27.09|27.27|27.11|27.32|27.16|27.25|27.09|28
1654073100000|2022-06-01 08:45:00|27.25|27.09|27.21|27.05|27.27|27.11|27.21|27.05|104
1654073400000|2022-06-01 08:50:00|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|9
1654073700000|2022-06-01 08:55:00|27.3|27.14|27.27|27.11|27.3|27.14|27.25|27.09|23
1654074000000|2022-06-01 09:00:00|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|5
1654074300000|2022-06-01 09:05:00|27.27|27.11|27.2|27.04|27.27|27.11|27.16|27|51
1654074600000|2022-06-01 09:10:00|||||||||4
1654074900000|2022-06-01 09:15:00|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|14
1654075200000|2022-06-01 09:20:00|27.15|26.99|27.15|26.99|27.19|27.03|27.15|26.99|21
1654075500000|2022-06-01 09:25:00|||||||||2
1654075800000|2022-06-01 09:30:00|27.11|26.95|27.13|26.97|27.15|26.99|27.11|26.95|21
1654076100000|2022-06-01 09:35:00|27.1|26.94|27.1|26.94|27.11|26.95|27.1|26.94|7
1654076400000|2022-06-01 09:40:00|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|61
1654076700000|2022-06-01 09:45:00|27.16|27|27.17|27.01|27.2|27.04|27.15|26.99|28
1654077000000|2022-06-01 09:50:00|27.19|27.03|27.2|27.04|27.2|27.04|27.17|27.01|0
1654077300000|2022-06-01 09:55:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|48
1654077600000|2022-06-01 10:00:00|27.21|27.05|27.2|27.04|27.22|27.06|27.2|27.04|12
1654077900000|2022-06-01 10:05:00|27.22|27.06|27.22|27.06|27.25|27.09|27.21|27.05|16
1654078200000|2022-06-01 10:10:00|27.24|27.08|27.22|27.06|27.27|27.11|27.22|27.06|8
1654078500000|2022-06-01 10:15:00|27.24|27.08|27.21|27.05|27.27|27.11|27.2|27.04|25
1654078800000|2022-06-01 10:20:00|27.2|27.04|27.22|27.06|27.27|27.11|27.2|27.04|22
1654079100000|2022-06-01 10:25:00|27.24|27.08|27.22|27.06|27.27|27.11|27.22|27.06|5
1654079400000|2022-06-01 10:30:00|27.21|27.05|27.21|27.05|27.22|27.06|27.2|27.04|9
1654079700000|2022-06-01 10:35:00|27.22|27.06|27.27|27.11|27.27|27.11|27.2|27.04|11
1654080000000|2022-06-01 10:40:00|27.26|27.1|27.21|27.05|27.27|27.11|27.2|27.04|2
1654080300000|2022-06-01 10:45:00|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|1
1654080600000|2022-06-01 10:50:00|27.24|27.08|27.27|27.11|27.27|27.11|27.24|27.08|5
1654080900000|2022-06-01 10:55:00|27.29|27.13|27.28|27.12|27.33|27.17|27.24|27.08|13
1654081200000|2022-06-01 11:00:00|27.26|27.1|27.23|27.07|27.28|27.12|27.2|27.04|8
1654081500000|2022-06-01 11:05:00|27.2|27.04|27.15|26.99|27.2|27.04|27.13|26.97|32
1654081800000|2022-06-01 11:10:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|72
1654082100000|2022-06-01 11:15:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1654082400000|2022-06-01 11:20:00|27.16|27|27.15|26.99|27.2|27.04|27.15|26.99|23
1654082700000|2022-06-01 11:25:00|||||||||1
1654083000000|2022-06-01 11:30:00|27.2|27.04|27.1|26.94|27.2|27.04|27.1|26.94|65
1654083300000|2022-06-01 11:35:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|23
1654083600000|2022-06-01 11:40:00|27.14|26.98|27.15|26.99|27.18|27.02|27.1|26.94|51
1654083900000|2022-06-01 11:45:00|27.17|27.01|27.1|26.94|27.17|27.01|27.1|26.94|46
1654084200000|2022-06-01 11:50:00|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|20
1654084500000|2022-06-01 11:55:00|27.14|26.98|27.05|26.89|27.14|26.98|27.05|26.89|51
1654084800000|2022-06-01 12:00:00|27.03|26.87|27|26.84|27.05|26.89|27|26.84|124
1654085100000|2022-06-01 12:05:00|27.01|26.85|27.03|26.87|27.06|26.9|27.01|26.85|60
1654085400000|2022-06-01 12:10:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|10
1654085700000|2022-06-01 12:15:00|27.06|26.9|27.06|26.9|27.06|26.9|27.03|26.87|26
1654086000000|2022-06-01 12:20:00|27.04|26.88|26.97|26.81|27.06|26.9|26.96|26.8|64
1654086300000|2022-06-01 12:25:00|26.98|26.82|26.96|26.8|26.98|26.82|26.93|26.77|58
1654086600000|2022-06-01 12:30:00|26.97|26.81|26.96|26.8|27.01|26.85|26.96|26.8|59
1654086900000|2022-06-01 12:35:00|||||||||2
1654087200000|2022-06-01 12:40:00|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|31
1654087500000|2022-06-01 12:45:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|11
1654087800000|2022-06-01 12:50:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|29
1654088100000|2022-06-01 12:55:00|||||||||41
1654088400000|2022-06-01 13:00:00|26.98|26.82|26.96|26.8|27.01|26.85|26.96|26.8|51
1654088700000|2022-06-01 13:05:00|26.95|26.79|26.91|26.75|26.96|26.8|26.91|26.75|51
1654089000000|2022-06-01 13:10:00|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|68
1654089300000|2022-06-01 13:15:00|26.9|26.74|26.86|26.7|26.9|26.74|26.86|26.7|50
1654089600000|2022-06-01 13:20:00|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|81
1654089900000|2022-06-01 13:25:00|26.89|26.73|26.91|26.75|26.94|26.78|26.89|26.73|46
1654090200000|2022-06-01 13:30:00|26.94|26.78|26.79|26.63|26.96|26.8|26.79|26.63|671
1654090500000|2022-06-01 13:35:00|26.74|26.58|26.81|26.65|26.81|26.65|26.66|26.5|791
1654090800000|2022-06-01 13:40:00|26.84|26.68|26.81|26.65|26.84|26.68|26.71|26.55|636
1654091100000|2022-06-01 13:45:00|26.79|26.63|26.79|26.63|26.84|26.68|26.74|26.58|786
1654091400000|2022-06-01 13:50:00|26.8|26.64|26.69|26.53|26.86|26.7|26.69|26.53|455
1654091700000|2022-06-01 13:55:00|26.71|26.55|26.71|26.55|26.76|26.6|26.66|26.5|446
1654092000000|2022-06-01 14:00:00|26.69|26.53|26.81|26.65|26.88|26.72|26.66|26.5|849
1654092300000|2022-06-01 14:05:00|26.83|26.67|27.05|26.89|27.05|26.89|26.81|26.65|630
1654092600000|2022-06-01 14:10:00|27.04|26.88|27.15|26.99|27.2|27.04|26.98|26.82|883
1654092900000|2022-06-01 14:15:00|27.16|27|27.39|27.23|27.43|27.27|27.15|26.99|1004
1654093200000|2022-06-01 14:20:00|27.4|27.24|27.45|27.29|27.48|27.32|27.33|27.17|468
1654093500000|2022-06-01 14:25:00|27.44|27.28|27.57|27.41|27.57|27.41|27.4|27.24|627
1654093800000|2022-06-01 14:30:00|27.59|27.43|27.64|27.48|27.64|27.48|27.47|27.31|638
1654094100000|2022-06-01 14:35:00|27.69|27.53|27.62|27.46|27.76|27.6|27.62|27.46|731
1654094400000|2022-06-01 14:40:00|27.63|27.47|27.47|27.31|27.64|27.48|27.45|27.29|433
1654094700000|2022-06-01 14:45:00|27.5|27.34|27.57|27.41|27.57|27.41|27.45|27.29|464
1654095000000|2022-06-01 14:50:00|27.56|27.4|27.4|27.24|27.57|27.41|27.4|27.24|403
1654095300000|2022-06-01 14:55:00|27.41|27.25|27.32|27.16|27.42|27.26|27.25|27.09|443
1654095600000|2022-06-01 15:00:00|27.37|27.21|27.42|27.26|27.49|27.33|27.35|27.19|385
1654095900000|2022-06-01 15:05:00|27.44|27.28|27.49|27.33|27.49|27.33|27.4|27.24|239
1654096200000|2022-06-01 15:10:00|27.47|27.31|27.42|27.26|27.49|27.33|27.37|27.21|374
1654096500000|2022-06-01 15:15:00|27.44|27.28|27.59|27.43|27.64|27.48|27.42|27.26|451
1654096800000|2022-06-01 15:20:00|27.6|27.44|27.77|27.61|27.8|27.64|27.6|27.44|285
1654097100000|2022-06-01 15:25:00|27.78|27.62|27.74|27.58|27.86|27.7|27.72|27.56|245
1654097400000|2022-06-01 15:30:00|27.79|27.63|27.74|27.58|27.79|27.63|27.62|27.46|372
1654097700000|2022-06-01 15:35:00|27.72|27.56|27.81|27.65|27.86|27.7|27.7|27.54|139
1654098000000|2022-06-01 15:40:00|27.84|27.68|28.02|27.86|28.03|27.87|27.84|27.68|386
1654098300000|2022-06-01 15:45:00|28.03|27.87|28.1|27.94|28.1|27.94|27.98|27.82|597
1654098600000|2022-06-01 15:50:00|28.13|27.97|28.05|27.89|28.15|27.99|28.05|27.89|381
1654098900000|2022-06-01 15:55:00|28.08|27.92|28.1|27.94|28.1|27.94|28.02|27.86|205
1654099200000|2022-06-01 16:00:00|28.13|27.97|28.3|28.14|28.3|28.14|28.13|27.97|212
1654099500000|2022-06-01 16:05:00|28.29|28.13|28.2|28.04|28.29|28.13|28.15|27.99|465
1654099800000|2022-06-01 16:10:00|28.22|28.06|28.25|28.09|28.35|28.19|28.2|28.04|499
1654100100000|2022-06-01 16:15:00|28.2|28.04|28.15|27.99|28.23|28.07|28.1|27.94|289
1654100400000|2022-06-01 16:20:00|28.13|27.97|28.13|27.97|28.15|27.99|28.03|27.87|666
1654100700000|2022-06-01 16:25:00|28.15|27.99|28.2|28.04|28.23|28.07|28.06|27.9|409
1654101000000|2022-06-01 16:30:00|28.21|28.05|28.11|27.95|28.21|28.05|28.04|27.88|273
1654101300000|2022-06-01 16:35:00|28.12|27.96|28.21|28.05|28.23|28.07|28.09|27.93|107
1654101600000|2022-06-01 16:40:00|28.2|28.04|28.27|28.11|28.28|28.12|28.16|28|245
1654101900000|2022-06-01 16:45:00|28.28|28.12|28.37|28.21|28.38|28.22|28.27|28.11|141
1654102200000|2022-06-01 16:50:00|28.36|28.2|28.31|28.15|28.43|28.27|28.31|28.15|265
1654102500000|2022-06-01 16:55:00|28.29|28.13|28.26|28.1|28.33|28.17|28.24|28.08|173
1654102800000|2022-06-01 17:00:00|28.25|28.09|28.18|28.02|28.25|28.09|28.14|27.98|207
1654103100000|2022-06-01 17:05:00|28.17|28.01|27.99|27.83|28.21|28.05|27.99|27.83|231
1654103400000|2022-06-01 17:10:00|27.98|27.82|28.01|27.85|28.01|27.85|27.92|27.76|325
1654103700000|2022-06-01 17:15:00|27.99|27.83|27.84|27.68|27.99|27.83|27.79|27.63|284
1654104000000|2022-06-01 17:20:00|27.83|27.67|27.84|27.68|27.84|27.68|27.74|27.58|238
1654104300000|2022-06-01 17:25:00|27.83|27.67|27.72|27.56|27.84|27.68|27.69|27.53|416
1654104600000|2022-06-01 17:30:00|27.73|27.57|27.6|27.44|27.79|27.63|27.6|27.44|275
1654104900000|2022-06-01 17:35:00|27.61|27.45|27.55|27.39|27.62|27.46|27.49|27.33|246
1654105200000|2022-06-01 17:40:00|27.53|27.37|27.5|27.34|27.57|27.41|27.5|27.34|197
1654105500000|2022-06-01 17:45:00|27.48|27.32|27.55|27.39|27.55|27.39|27.43|27.27|337
1654105800000|2022-06-01 17:50:00|27.53|27.37|27.68|27.52|27.7|27.54|27.5|27.34|332
1654106100000|2022-06-01 17:55:00|27.7|27.54|27.6|27.44|27.7|27.54|27.53|27.37|289
1654106400000|2022-06-01 18:00:00|27.61|27.45|27.48|27.32|27.63|27.47|27.45|27.29|187
1654106700000|2022-06-01 18:05:00|27.5|27.34|27.45|27.29|27.54|27.38|27.4|27.24|341
1654107000000|2022-06-01 18:10:00|27.44|27.28|27.47|27.31|27.53|27.37|27.44|27.28|212
1654107300000|2022-06-01 18:15:00|27.48|27.32|27.45|27.29|27.53|27.37|27.4|27.24|110
1654107600000|2022-06-01 18:20:00|27.47|27.31|27.28|27.12|27.5|27.34|27.28|27.12|404
1654107900000|2022-06-01 18:25:00|27.3|27.14|27.31|27.15|27.31|27.15|27.16|27|256
1654108200000|2022-06-01 18:30:00|27.29|27.13|27.19|27.03|27.29|27.13|27.19|27.03|351
1654108500000|2022-06-01 18:35:00|27.21|27.05|27.24|27.08|27.26|27.1|27.14|26.98|371
1654108800000|2022-06-01 18:40:00|27.25|27.09|27.14|26.98|27.26|27.1|27.12|26.96|474
1654109100000|2022-06-01 18:45:00|27.12|26.96|27.19|27.03|27.24|27.08|27.12|26.96|188
1654109400000|2022-06-01 18:50:00|27.23|27.07|27.24|27.08|27.26|27.1|27.17|27.01|271
1654109700000|2022-06-01 18:55:00|27.22|27.06|27.24|27.08|27.29|27.13|27.19|27.03|205
1654110000000|2022-06-01 19:00:00|27.22|27.06|27.29|27.13|27.3|27.14|27.17|27.01|291
1654110300000|2022-06-01 19:05:00|27.28|27.12|27.17|27.01|27.29|27.13|27.15|26.99|375
1654110600000|2022-06-01 19:10:00|27.19|27.03|27.08|26.92|27.22|27.06|27.05|26.89|201
1654110900000|2022-06-01 19:15:00|27.1|26.94|27.05|26.89|27.1|26.94|26.98|26.82|233
1654111200000|2022-06-01 19:20:00|27.06|26.9|27.05|26.89|27.1|26.94|27|26.84|202
1654111500000|2022-06-01 19:25:00|27.07|26.91|27.1|26.94|27.12|26.96|27.05|26.89|202
1654111800000|2022-06-01 19:30:00|27.11|26.95|27.12|26.96|27.15|26.99|27.05|26.89|316
1654112100000|2022-06-01 19:35:00|27.15|26.99|26.88|26.72|27.17|27.01|26.88|26.72|609
1654112400000|2022-06-01 19:40:00|26.85|26.69|26.9|26.74|26.9|26.74|26.83|26.67|395
1654112700000|2022-06-01 19:45:00|26.93|26.77|26.85|26.69|26.95|26.79|26.83|26.67|417
1654113000000|2022-06-01 19:50:00|26.83|26.67|27.07|26.91|27.07|26.91|26.8|26.64|543
1654113300000|2022-06-01 19:55:00|27.06|26.9|27.05|26.89|27.19|27.03|27.05|26.89|2762
1654113600000|2022-06-01 20:00:00|27.07|26.91|27.1|26.94|27.15|26.99|27.03|26.87|1745
1654113900000|2022-06-01 20:05:00|27.12|26.96|27.17|27.01|27.19|27.03|27.12|26.96|446
1654114200000|2022-06-01 20:10:00|27.19|27.03|27.1|26.94|27.19|27.03|27.02|26.86|859
1654115400000|2022-06-01 20:30:00|||||||||7
1654115700000|2022-06-01 20:35:00|||||||||5
1654116000000|2022-06-01 20:40:00|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|31
1654116300000|2022-06-01 20:45:00|27.12|26.96|27.12|26.96|27.17|27.01|27.12|26.96|18
1654116600000|2022-06-01 20:50:00|27.13|26.97|27.12|26.96|27.14|26.98|27.12|26.96|30
1654116900000|2022-06-01 20:55:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|39
1654120800000|2022-06-01 22:00:00|28.18|28.02|27.13|26.97|28.18|28.02|27.12|26.96|9
1654121100000|2022-06-01 22:05:00|||||||||1
1654121400000|2022-06-01 22:10:00|||||||||6
1654121700000|2022-06-01 22:15:00|27.11|26.95|27.11|26.95|27.11|26.95|27.1|26.94|22
1654122000000|2022-06-01 22:20:00|27.1|26.94|27.13|26.97|27.13|26.97|27.09|26.93|7
1654122300000|2022-06-01 22:25:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1654122600000|2022-06-01 22:30:00|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|5
1654122900000|2022-06-01 22:35:00|27.14|26.98|27.15|26.99|27.16|27|27.13|26.97|2
1654123200000|2022-06-01 22:40:00|27.16|27|27.16|27|27.16|27|27.13|26.97|7
1654123500000|2022-06-01 22:45:00|27.15|26.99|27.18|27.02|27.18|27.02|27.13|26.97|2
1654123800000|2022-06-01 22:50:00|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|0
1654124100000|2022-06-01 22:55:00|||||||||4
1654124400000|2022-06-01 23:00:00|27.15|26.99|27.15|26.99|27.16|27|27.13|26.97|7
1654124700000|2022-06-01 23:05:00|27.14|26.98|27.15|26.99|27.17|27.01|27.13|26.97|1
1654125000000|2022-06-01 23:10:00|27.16|27|27.16|27|27.18|27.02|27.14|26.98|17
1654125300000|2022-06-01 23:15:00|27.15|26.99|27.18|27.02|27.18|27.02|27.14|26.98|2
1654125600000|2022-06-01 23:20:00|27.16|27|27.18|27.02|27.18|27.02|27.16|27|2
1654125900000|2022-06-01 23:25:00|27.16|27|27.16|27|27.18|27.02|27.16|27|10
1654126200000|2022-06-01 23:30:00|27.18|27.02|27.18|27.02|27.18|27.02|27.14|26.98|13
1654126800000|2022-06-01 23:40:00|27.19|27.03|27.23|27.07|27.23|27.07|27.18|27.02|11
1654127100000|2022-06-01 23:45:00|||||||||4
1654127400000|2022-06-01 23:50:00|||||||||6
1654127700000|2022-06-01 23:55:00|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|1
1654128000000|2022-06-02 00:00:00|27.18|27.02|27.25|27.09|27.25|27.09|27.18|27.02|32
1654128300000|2022-06-02 00:05:00|27.3|27.14|27.25|27.09|27.3|27.14|27.25|27.09|25
1654128600000|2022-06-02 00:10:00|27.26|27.1|27.2|27.04|27.26|27.1|27.2|27.04|7
1654128900000|2022-06-02 00:15:00|27.22|27.06|27.11|26.95|27.22|27.06|27.11|26.95|25
1654129200000|2022-06-02 00:20:00|27.12|26.96|27.08|26.92|27.13|26.97|27.08|26.92|34
1654129500000|2022-06-02 00:25:00|27.03|26.87|27.08|26.92|27.08|26.92|27.03|26.87|10
1654129800000|2022-06-02 00:30:00|27.07|26.91|27.08|26.92|27.08|26.92|27.06|26.9|6
1654130100000|2022-06-02 00:35:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|19
1654130400000|2022-06-02 00:40:00|27.03|26.87|27.03|26.87|27.03|26.87|27.01|26.85|15
1654130700000|2022-06-02 00:45:00|27.02|26.86|27.01|26.85|27.03|26.87|26.98|26.82|1
1654131000000|2022-06-02 00:50:00|27.02|26.86|27.03|26.87|27.03|26.87|27.01|26.85|15
1654131300000|2022-06-02 00:55:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|32
1654131600000|2022-06-02 01:00:00|27.02|26.86|27.02|26.86|27.05|26.89|27.01|26.85|1
1654131900000|2022-06-02 01:05:00|27.03|26.87|27.02|26.86|27.05|26.89|27.01|26.85|1
1654132200000|2022-06-02 01:10:00|27.01|26.85|27.03|26.87|27.03|26.87|27.01|26.85|1
1654132500000|2022-06-02 01:15:00|27.02|26.86|26.99|26.83|27.06|26.9|26.99|26.83|7
1654132800000|2022-06-02 01:20:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|3
1654133100000|2022-06-02 01:25:00|26.97|26.81|26.96|26.8|26.97|26.81|26.96|26.8|0
1654133400000|2022-06-02 01:30:00|26.94|26.78|26.96|26.8|26.96|26.8|26.93|26.77|31
1654133700000|2022-06-02 01:35:00|||||||||4
1654134000000|2022-06-02 01:40:00|27.01|26.85|27.01|26.85|27.01|26.85|26.96|26.8|67
1654134300000|2022-06-02 01:45:00|26.99|26.83|26.96|26.8|27.01|26.85|26.96|26.8|12
1654134600000|2022-06-02 01:50:00|26.97|26.81|27.01|26.85|27.01|26.85|26.96|26.8|31
1654134900000|2022-06-02 01:55:00|27.02|26.86|27.03|26.87|27.06|26.9|27.01|26.85|14
1654135200000|2022-06-02 02:00:00|27.05|26.89|27.08|26.92|27.1|26.94|27.03|26.87|10
1654135500000|2022-06-02 02:05:00|27.11|26.95|27.01|26.85|27.12|26.96|27.01|26.85|78
1654135800000|2022-06-02 02:10:00|27.03|26.87|26.99|26.83|27.03|26.87|26.98|26.82|35
1654136100000|2022-06-02 02:15:00|26.98|26.82|27.01|26.85|27.01|26.85|26.98|26.82|6
1654136400000|2022-06-02 02:20:00|||||||||1
1654137300000|2022-06-02 02:35:00|||||||||22
1654137900000|2022-06-02 02:45:00|||||||||9
1654138200000|2022-06-02 02:50:00|||||||||2
1654138500000|2022-06-02 02:55:00|||||||||40
1654138800000|2022-06-02 03:00:00|||||||||1
1654139400000|2022-06-02 03:10:00|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|14
1654139700000|2022-06-02 03:15:00|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|9
1654140600000|2022-06-02 03:30:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|3
1654140900000|2022-06-02 03:35:00|27.08|26.92|27.07|26.91|27.09|26.93|27.07|26.91|4
1654141500000|2022-06-02 03:45:00|||||||||2
1654142400000|2022-06-02 04:00:00|||||||||4
1654142700000|2022-06-02 04:05:00|||||||||1
1654143300000|2022-06-02 04:15:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|30
1654145400000|2022-06-02 04:50:00|||||||||1
1654146300000|2022-06-02 05:05:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|12
1654146600000|2022-06-02 05:10:00|27.03|26.87|27.07|26.91|27.09|26.93|27.02|26.86|58
1654146900000|2022-06-02 05:15:00|27.08|26.92|27.09|26.93|27.14|26.98|27.07|26.91|24
1654147200000|2022-06-02 05:20:00|27.08|26.92|27.09|26.93|27.12|26.96|27.07|26.91|5
1654147500000|2022-06-02 05:25:00|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|6
1654147800000|2022-06-02 05:30:00|27.08|26.92|27.1|26.94|27.1|26.94|27.07|26.91|6
1654148100000|2022-06-02 05:35:00|27.12|26.96|27.09|26.93|27.14|26.98|27.09|26.93|4
1654148400000|2022-06-02 05:40:00|27.1|26.94|27.09|26.93|27.1|26.94|27.09|26.93|0
1654148700000|2022-06-02 05:45:00|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|11
1654149000000|2022-06-02 05:50:00|27.06|26.9|27.02|26.86|27.07|26.91|27.02|26.86|2
1654149300000|2022-06-02 05:55:00|27.06|26.9|27.07|26.91|27.07|26.91|27.02|26.86|8
1654149600000|2022-06-02 06:00:00|27.02|26.86|27.02|26.86|27.07|26.91|27.02|26.86|11
1654149900000|2022-06-02 06:05:00|27|26.84|26.97|26.81|27|26.84|26.97|26.81|2
1654150200000|2022-06-02 06:10:00|27.01|26.85|27.01|26.85|27.02|26.86|26.97|26.81|17
1654150500000|2022-06-02 06:15:00|27.02|26.86|27.04|26.88|27.04|26.88|27.01|26.85|12
1654150800000|2022-06-02 06:20:00|27.03|26.87|27.02|26.86|27.04|26.88|27.02|26.86|4
1654151100000|2022-06-02 06:25:00|27.04|26.88|27.03|26.87|27.04|26.88|27.02|26.86|4
1654151400000|2022-06-02 06:30:00|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|19
1654151700000|2022-06-02 06:35:00|||||||||61
1654152000000|2022-06-02 06:40:00|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|21
1654152300000|2022-06-02 06:45:00|27.01|26.85|26.97|26.81|27.01|26.85|26.97|26.81|15
1654152600000|2022-06-02 06:50:00|26.98|26.82|26.97|26.81|26.99|26.83|26.92|26.76|12
1654152900000|2022-06-02 06:55:00|26.96|26.8|26.92|26.76|26.97|26.81|26.92|26.76|55
1654153200000|2022-06-02 07:00:00|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|41
1654153500000|2022-06-02 07:05:00|26.92|26.76|26.92|26.76|26.94|26.78|26.9|26.74|81
1654153800000|2022-06-02 07:10:00|26.9|26.74|26.92|26.76|26.97|26.81|26.9|26.74|20
1654154100000|2022-06-02 07:15:00|26.94|26.78|26.92|26.76|26.96|26.8|26.92|26.76|14
1654154400000|2022-06-02 07:20:00|||||||||12
1654154700000|2022-06-02 07:25:00|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|58
1654155000000|2022-06-02 07:30:00|26.86|26.7|26.92|26.76|26.92|26.76|26.85|26.69|28
1654155300000|2022-06-02 07:35:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|13
1654155600000|2022-06-02 07:40:00|26.89|26.73|26.91|26.75|26.92|26.76|26.89|26.73|75
1654155900000|2022-06-02 07:45:00|26.9|26.74|26.97|26.81|26.99|26.83|26.9|26.74|70
1654156200000|2022-06-02 07:50:00|26.96|26.8|26.96|26.8|26.97|26.81|26.92|26.76|10
1654156500000|2022-06-02 07:55:00|26.97|26.81|26.97|26.81|26.97|26.81|26.92|26.76|0
1654156800000|2022-06-02 08:00:00|26.96|26.8|26.97|26.81|27.02|26.86|26.93|26.77|17
1654157100000|2022-06-02 08:05:00|26.93|26.77|26.92|26.76|26.97|26.81|26.92|26.76|7
1654157400000|2022-06-02 08:10:00|26.9|26.74|26.86|26.7|26.9|26.74|26.85|26.69|65
1654157700000|2022-06-02 08:15:00|26.85|26.69|26.8|26.64|26.87|26.71|26.8|26.64|36
1654158000000|2022-06-02 08:20:00|26.79|26.63|26.8|26.64|26.8|26.64|26.76|26.6|7
1654158300000|2022-06-02 08:25:00|26.78|26.62|26.8|26.64|26.8|26.64|26.75|26.59|87
1654158600000|2022-06-02 08:30:00|26.75|26.59|26.75|26.59|26.8|26.64|26.75|26.59|37
1654159200000|2022-06-02 08:40:00|26.76|26.6|26.77|26.61|26.78|26.62|26.76|26.6|6
1654159500000|2022-06-02 08:45:00|26.78|26.62|26.76|26.6|26.81|26.65|26.76|26.6|65
1654159800000|2022-06-02 08:50:00|26.79|26.63|26.81|26.65|26.81|26.65|26.78|26.62|7
1654160100000|2022-06-02 08:55:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|6
1654160400000|2022-06-02 09:00:00|26.83|26.67|26.84|26.68|26.93|26.77|26.81|26.65|21
1654160700000|2022-06-02 09:05:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|3
1654161000000|2022-06-02 09:10:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|7
1654161300000|2022-06-02 09:15:00|26.79|26.63|26.76|26.6|26.81|26.65|26.76|26.6|6
1654161600000|2022-06-02 09:20:00|||||||||11
1654161900000|2022-06-02 09:25:00|||||||||3
1654162200000|2022-06-02 09:30:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|7
1654162500000|2022-06-02 09:35:00|26.76|26.6|26.79|26.63|26.81|26.65|26.76|26.6|35
1654162800000|2022-06-02 09:40:00|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|4
1654163100000|2022-06-02 09:45:00|26.81|26.65|26.78|26.62|26.81|26.65|26.78|26.62|9
1654163400000|2022-06-02 09:50:00|26.81|26.65|26.81|26.65|26.81|26.65|26.78|26.62|11
1654163700000|2022-06-02 09:55:00|||||||||12
1654164000000|2022-06-02 10:00:00|||||||||11
1654164300000|2022-06-02 10:05:00|26.78|26.62|26.78|26.62|26.81|26.65|26.76|26.6|89
1654164600000|2022-06-02 10:10:00|26.76|26.6|26.76|26.6|26.76|26.6|26.76|26.6|7
1654164900000|2022-06-02 10:15:00|26.79|26.63|26.77|26.61|26.79|26.63|26.76|26.6|248
1654165200000|2022-06-02 10:20:00|26.79|26.63|26.86|26.7|26.86|26.7|26.79|26.63|40
1654165500000|2022-06-02 10:25:00|26.87|26.71|26.86|26.7|26.88|26.72|26.86|26.7|31
1654165800000|2022-06-02 10:30:00|26.85|26.69|26.86|26.7|26.86|26.7|26.81|26.65|16
1654166100000|2022-06-02 10:35:00|26.85|26.69|26.79|26.63|26.85|26.69|26.79|26.63|44
1654166400000|2022-06-02 10:40:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|44
1654166700000|2022-06-02 10:45:00|26.71|26.55|26.71|26.55|26.74|26.58|26.71|26.55|130
1654167000000|2022-06-02 10:50:00|26.74|26.58|26.71|26.55|26.74|26.58|26.71|26.55|23
1654167300000|2022-06-02 10:55:00|||||||||2
1654167600000|2022-06-02 11:00:00|26.74|26.58|26.81|26.65|26.81|26.65|26.74|26.58|20
1654167900000|2022-06-02 11:05:00|26.8|26.64|26.81|26.65|26.81|26.65|26.79|26.63|10
1654168200000|2022-06-02 11:10:00|26.79|26.63|26.81|26.65|26.81|26.65|26.76|26.6|34
1654168500000|2022-06-02 11:15:00|||||||||29
1654168800000|2022-06-02 11:20:00|26.8|26.64|26.76|26.6|26.81|26.65|26.76|26.6|24
1654169100000|2022-06-02 11:25:00|26.78|26.62|26.76|26.6|26.81|26.65|26.76|26.6|14
1654169400000|2022-06-02 11:30:00|26.78|26.62|26.8|26.64|26.81|26.65|26.76|26.6|13
1654169700000|2022-06-02 11:35:00|26.81|26.65|26.79|26.63|26.81|26.65|26.76|26.6|13
1654170000000|2022-06-02 11:40:00|26.76|26.6|26.81|26.65|26.81|26.65|26.76|26.6|20
1654170300000|2022-06-02 11:45:00|26.8|26.64|26.81|26.65|26.81|26.65|26.78|26.62|23
1654170600000|2022-06-02 11:50:00|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|5
1654170900000|2022-06-02 11:55:00|||||||||13
1654171200000|2022-06-02 12:00:00|||||||||95
1654171500000|2022-06-02 12:05:00|26.83|26.67|26.87|26.71|26.88|26.72|26.81|26.65|52
1654171800000|2022-06-02 12:10:00|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|39
1654172100000|2022-06-02 12:15:00|26.81|26.65|26.86|26.7|26.88|26.72|26.76|26.6|181
1654172400000|2022-06-02 12:20:00|26.87|26.71|26.83|26.67|26.87|26.71|26.81|26.65|21
1654172700000|2022-06-02 12:25:00|26.85|26.69|26.86|26.7|26.88|26.72|26.83|26.67|58
1654173000000|2022-06-02 12:30:00|26.88|26.72|26.93|26.77|26.93|26.77|26.83|26.67|57
1654173300000|2022-06-02 12:35:00|26.92|26.76|26.86|26.7|26.93|26.77|26.86|26.7|30
1654173600000|2022-06-02 12:40:00|26.81|26.65|26.88|26.72|26.88|26.72|26.81|26.65|24
1654173900000|2022-06-02 12:45:00|26.91|26.75|26.88|26.72|26.93|26.77|26.86|26.7|23
1654174200000|2022-06-02 12:50:00|26.87|26.71|26.86|26.7|26.88|26.72|26.83|26.67|7
1654174500000|2022-06-02 12:55:00|26.83|26.67|26.93|26.77|26.93|26.77|26.83|26.67|27
1654174800000|2022-06-02 13:00:00|26.88|26.72|27.06|26.9|27.11|26.95|26.88|26.72|163
1654175100000|2022-06-02 13:05:00|27.05|26.89|27.18|27.02|27.19|27.03|27.01|26.85|224
1654175400000|2022-06-02 13:10:00|27.17|27.01|27.13|26.97|27.23|27.07|27.13|26.97|75
1654175700000|2022-06-02 13:15:00|27.16|27|27.18|27.02|27.18|27.02|27.13|26.97|158
1654176000000|2022-06-02 13:20:00|27.23|27.07|27.23|27.07|27.23|27.07|27.2|27.04|26
1654176300000|2022-06-02 13:25:00|27.26|27.1|27.23|27.07|27.3|27.14|27.18|27.02|185
1654176600000|2022-06-02 13:30:00|27.22|27.06|27.13|26.97|27.35|27.19|27.13|26.97|612
1654176900000|2022-06-02 13:35:00|27.15|26.99|27.18|27.02|27.33|27.17|27.13|26.97|521
1654177200000|2022-06-02 13:40:00|27.19|27.03|27.06|26.9|27.3|27.14|27.06|26.9|358
1654177500000|2022-06-02 13:45:00|27.07|26.91|26.96|26.8|27.13|26.97|26.96|26.8|525
1654177800000|2022-06-02 13:50:00|26.98|26.82|26.96|26.8|27.01|26.85|26.91|26.75|453
1654178100000|2022-06-02 13:55:00|26.98|26.82|27.01|26.85|27.14|26.98|26.96|26.8|351
1654178400000|2022-06-02 14:00:00|27.03|26.87|26.91|26.75|27.06|26.9|26.86|26.7|421
1654178700000|2022-06-02 14:05:00|26.92|26.76|26.96|26.8|27.03|26.87|26.86|26.7|416
1654179000000|2022-06-02 14:10:00|26.97|26.81|26.74|26.58|26.98|26.82|26.69|26.53|732
1654179300000|2022-06-02 14:15:00|26.75|26.59|26.86|26.7|26.86|26.7|26.74|26.58|303
1654179600000|2022-06-02 14:20:00|26.89|26.73|27.13|26.97|27.13|26.97|26.84|26.68|418
1654179900000|2022-06-02 14:25:00|27.12|26.96|27.06|26.9|27.18|27.02|27.06|26.9|442
1654180200000|2022-06-02 14:30:00|27.08|26.92|26.94|26.78|27.11|26.95|26.89|26.73|478
1654180500000|2022-06-02 14:35:00|26.96|26.8|26.82|26.66|26.96|26.8|26.82|26.66|240
1654180800000|2022-06-02 14:40:00|26.8|26.64|26.82|26.66|26.89|26.73|26.77|26.61|321
1654181100000|2022-06-02 14:45:00|26.83|26.67|26.7|26.54|26.83|26.67|26.7|26.54|502
1654181400000|2022-06-02 14:50:00|26.72|26.56|26.72|26.56|26.77|26.61|26.7|26.54|374
1654181700000|2022-06-02 14:55:00|26.71|26.55|26.65|26.49|26.72|26.56|26.65|26.49|311
1654182000000|2022-06-02 15:00:00|26.66|26.5|26.55|26.39|26.67|26.51|26.5|26.34|489
1654182300000|2022-06-02 15:05:00|26.57|26.41|26.53|26.37|26.57|26.41|26.53|26.37|285
1654182600000|2022-06-02 15:10:00|26.54|26.38|26.48|26.32|26.55|26.39|26.48|26.32|418
1654182900000|2022-06-02 15:15:00|26.49|26.33|26.5|26.34|26.55|26.39|26.48|26.32|371
1654183200000|2022-06-02 15:20:00|26.53|26.37|26.47|26.31|26.56|26.4|26.47|26.31|310
1654183500000|2022-06-02 15:25:00|26.48|26.32|26.5|26.34|26.55|26.39|26.47|26.31|267
1654183800000|2022-06-02 15:30:00|26.52|26.36|26.5|26.34|26.55|26.39|26.5|26.34|241
1654184100000|2022-06-02 15:35:00|26.51|26.35|26.52|26.36|26.55|26.39|26.5|26.34|188
1654184400000|2022-06-02 15:40:00|26.5|26.34|26.35|26.19|26.52|26.36|26.35|26.19|234
1654184700000|2022-06-02 15:45:00|26.36|26.2|26.28|26.12|26.37|26.21|26.25|26.09|352
1654185000000|2022-06-02 15:50:00|26.29|26.13|26.33|26.17|26.35|26.19|26.28|26.12|169
1654185300000|2022-06-02 15:55:00|26.34|26.18|26.35|26.19|26.4|26.24|26.3|26.14|361
1654185600000|2022-06-02 16:00:00|26.37|26.21|26.3|26.14|26.4|26.24|26.3|26.14|270
1654185900000|2022-06-02 16:05:00|26.28|26.12|26.28|26.12|26.3|26.14|26.25|26.09|394
1654186200000|2022-06-02 16:10:00|26.3|26.14|26.25|26.09|26.3|26.14|26.23|26.07|223
1654186500000|2022-06-02 16:15:00|26.24|26.08|26.23|26.07|26.28|26.12|26.23|26.07|259
1654186800000|2022-06-02 16:20:00|26.2|26.04|26.18|26.02|26.2|26.04|26.18|26.02|240
1654187100000|2022-06-02 16:25:00|26.15|25.99|26.13|25.97|26.18|26.02|26.13|25.97|180
1654187400000|2022-06-02 16:30:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|171
1654187700000|2022-06-02 16:35:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|133
1654188000000|2022-06-02 16:40:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|176
1654188300000|2022-06-02 16:45:00|26.27|26.11|26.25|26.09|26.28|26.12|26.23|26.07|151
1654188600000|2022-06-02 16:50:00|26.24|26.08|26.2|26.04|26.24|26.08|26.2|26.04|283
1654188900000|2022-06-02 16:55:00|26.22|26.06|26.35|26.19|26.35|26.19|26.22|26.06|381
1654189200000|2022-06-02 17:00:00|26.37|26.21|26.33|26.17|26.4|26.24|26.33|26.17|325
1654189500000|2022-06-02 17:05:00|26.35|26.19|26.37|26.21|26.38|26.22|26.33|26.17|141
1654189800000|2022-06-02 17:10:00|26.38|26.22|26.4|26.24|26.45|26.29|26.35|26.19|119
1654190100000|2022-06-02 17:15:00|26.41|26.25|26.35|26.19|26.45|26.29|26.35|26.19|229
1654190400000|2022-06-02 17:20:00|26.38|26.22|26.35|26.19|26.4|26.24|26.33|26.17|107
1654190700000|2022-06-02 17:25:00|26.34|26.18|26.38|26.22|26.4|26.24|26.33|26.17|100
1654191000000|2022-06-02 17:30:00|26.4|26.24|26.33|26.17|26.43|26.27|26.33|26.17|221
1654191300000|2022-06-02 17:35:00|26.38|26.22|26.33|26.17|26.38|26.22|26.33|26.17|83
1654191600000|2022-06-02 17:40:00|26.37|26.21|26.33|26.17|26.38|26.22|26.33|26.17|172
1654191900000|2022-06-02 17:45:00|26.34|26.18|26.33|26.17|26.38|26.22|26.33|26.17|55
1654192200000|2022-06-02 17:50:00|26.38|26.22|26.43|26.27|26.45|26.29|26.38|26.22|204
1654192500000|2022-06-02 17:55:00|26.45|26.29|26.46|26.3|26.48|26.32|26.43|26.27|148
1654192800000|2022-06-02 18:00:00|26.44|26.28|26.46|26.3|26.47|26.31|26.44|26.28|117
1654193100000|2022-06-02 18:05:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|82
1654193400000|2022-06-02 18:10:00|26.53|26.37|26.51|26.35|26.58|26.42|26.51|26.35|296
1654193700000|2022-06-02 18:15:00|26.54|26.38|26.56|26.4|26.56|26.4|26.51|26.35|181
1654194000000|2022-06-02 18:20:00|26.58|26.42|26.61|26.45|26.61|26.45|26.57|26.41|240
1654194300000|2022-06-02 18:25:00|26.63|26.47|26.66|26.5|26.68|26.52|26.63|26.47|223
1654194600000|2022-06-02 18:30:00|26.67|26.51|26.63|26.47|26.68|26.52|26.63|26.47|214
1654194900000|2022-06-02 18:35:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|150
1654195200000|2022-06-02 18:40:00|26.62|26.46|26.65|26.49|26.65|26.49|26.56|26.4|426
1654195500000|2022-06-02 18:45:00|26.68|26.52|26.63|26.47|26.7|26.54|26.63|26.47|238
1654195800000|2022-06-02 18:50:00|26.68|26.52|26.73|26.57|26.73|26.57|26.68|26.52|255
1654196100000|2022-06-02 18:55:00|26.74|26.58|26.83|26.67|26.83|26.67|26.73|26.57|190
1654196400000|2022-06-02 19:00:00|26.85|26.69|26.78|26.62|26.85|26.69|26.73|26.57|295
1654196700000|2022-06-02 19:05:00|26.75|26.59|26.78|26.62|26.8|26.64|26.73|26.57|270
1654197000000|2022-06-02 19:10:00|26.8|26.64|26.78|26.62|26.8|26.64|26.73|26.57|189
1654197300000|2022-06-02 19:15:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|157
1654197600000|2022-06-02 19:20:00|26.73|26.57|26.73|26.57|26.8|26.64|26.71|26.55|295
1654197900000|2022-06-02 19:25:00|26.75|26.59|26.76|26.6|26.83|26.67|26.73|26.57|342
1654198200000|2022-06-02 19:30:00|26.77|26.61|26.73|26.57|26.78|26.62|26.71|26.55|214
1654198500000|2022-06-02 19:35:00|26.72|26.56|26.68|26.52|26.73|26.57|26.68|26.52|86
1654198800000|2022-06-02 19:40:00|26.63|26.47|26.54|26.38|26.68|26.52|26.53|26.37|174
1654199100000|2022-06-02 19:45:00|26.58|26.42|26.58|26.42|26.58|26.42|26.48|26.32|371
1654199400000|2022-06-02 19:50:00|26.53|26.37|26.42|26.26|26.56|26.4|26.41|26.25|570
1654199700000|2022-06-02 19:55:00|26.41|26.25|26.53|26.37|26.58|26.42|26.41|26.25|1315
1654200000000|2022-06-02 20:00:00|26.56|26.4|26.53|26.37|26.58|26.42|26.48|26.32|441
1654200300000|2022-06-02 20:05:00|26.51|26.35|26.48|26.32|26.51|26.35|26.46|26.3|227
1654200600000|2022-06-02 20:10:00|26.5|26.34|26.58|26.42|26.6|26.44|26.5|26.34|509
1654201800000|2022-06-02 20:30:00|||||||||33
1654202100000|2022-06-02 20:35:00|||||||||4
1654202400000|2022-06-02 20:40:00|||||||||37
1654202700000|2022-06-02 20:45:00|||||||||38
1654203000000|2022-06-02 20:50:00|||||||||4
1654203300000|2022-06-02 20:55:00|||||||||73
1654207200000|2022-06-02 22:00:00|26.51|26.35|26.5|26.34|26.51|26.35|26.46|26.3|14
1654207500000|2022-06-02 22:05:00|26.51|26.35|26.41|26.25|26.51|26.35|26.41|26.25|18
1654207800000|2022-06-02 22:10:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|25
1654208700000|2022-06-02 22:25:00|26.5|26.34|26.53|26.37|26.53|26.37|26.5|26.34|9
1654209000000|2022-06-02 22:30:00|||||||||2
1654209300000|2022-06-02 22:35:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|0
1654210200000|2022-06-02 22:50:00|||||||||5
1654210500000|2022-06-02 22:55:00|||||||||2
1654211100000|2022-06-02 23:05:00|||||||||1
1654211400000|2022-06-02 23:10:00|26.52|26.36|26.54|26.38|26.54|26.38|26.5|26.34|7
1654212000000|2022-06-02 23:20:00|||||||||6
1654212300000|2022-06-02 23:25:00|||||||||9
1654212600000|2022-06-02 23:30:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|11
1654212900000|2022-06-02 23:35:00|26.53|26.37|26.54|26.38|26.54|26.38|26.5|26.34|12
1654213200000|2022-06-02 23:40:00|||||||||3
1654213500000|2022-06-02 23:45:00|||||||||9
1654214100000|2022-06-02 23:55:00|||||||||20
1654214400000|2022-06-03 00:00:00|26.56|26.4|26.54|26.38|26.56|26.4|26.54|26.38|28
1654215300000|2022-06-03 00:15:00|||||||||3
1654216200000|2022-06-03 00:30:00|26.59|26.43|26.55|26.39|26.59|26.43|26.54|26.38|62
1654216500000|2022-06-03 00:35:00|26.54|26.38|26.56|26.4|26.59|26.43|26.54|26.38|2
1654216800000|2022-06-03 00:40:00|26.57|26.41|26.59|26.43|26.59|26.43|26.56|26.4|0
1654217100000|2022-06-03 00:45:00|26.61|26.45|26.61|26.45|26.64|26.48|26.61|26.45|1
1654217700000|2022-06-03 00:55:00|26.62|26.46|26.64|26.48|26.66|26.5|26.61|26.45|21
1654218000000|2022-06-03 01:00:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|19
1654218300000|2022-06-03 01:05:00|26.63|26.47|26.64|26.48|26.66|26.5|26.61|26.45|6
1654218600000|2022-06-03 01:10:00|26.63|26.47|26.61|26.45|26.65|26.49|26.61|26.45|2
1654218900000|2022-06-03 01:15:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|0
1654219500000|2022-06-03 01:25:00|26.64|26.48|26.61|26.45|26.65|26.49|26.61|26.45|6
1654220100000|2022-06-03 01:35:00|26.6|26.44|26.61|26.45|26.61|26.45|26.59|26.43|23
1654220400000|2022-06-03 01:40:00|26.59|26.43|26.59|26.43|26.6|26.44|26.59|26.43|2
1654220700000|2022-06-03 01:45:00|26.6|26.44|26.59|26.43|26.6|26.44|26.56|26.4|1
1654221000000|2022-06-03 01:50:00|||||||||3
1654221300000|2022-06-03 01:55:00|26.54|26.38|26.51|26.35|26.54|26.38|26.51|26.35|21
1654221600000|2022-06-03 02:00:00|26.56|26.4|26.54|26.38|26.56|26.4|26.51|26.35|3
1654221900000|2022-06-03 02:05:00|26.56|26.4|26.56|26.4|26.56|26.4|26.54|26.38|6
1654224000000|2022-06-03 02:40:00|||||||||1
1654224600000|2022-06-03 02:50:00|||||||||1
1654225800000|2022-06-03 03:10:00|26.61|26.45|26.61|26.45|26.61|26.45|26.61|26.45|46
1654226100000|2022-06-03 03:15:00|||||||||1
1654227000000|2022-06-03 03:30:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1654227600000|2022-06-03 03:40:00|||||||||1
1654228800000|2022-06-03 04:00:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|24
1654229100000|2022-06-03 04:05:00|||||||||2
1654229700000|2022-06-03 04:15:00|||||||||3
1654230000000|2022-06-03 04:20:00|||||||||1
1654230600000|2022-06-03 04:30:00|26.52|26.36|26.55|26.39|26.56|26.4|26.52|26.36|81
1654230900000|2022-06-03 04:35:00|26.57|26.41|26.57|26.41|26.57|26.41|26.56|26.4|2
1654231800000|2022-06-03 04:50:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|2
1654232100000|2022-06-03 04:55:00|||||||||1
1654232400000|2022-06-03 05:00:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|7
1654232700000|2022-06-03 05:05:00|26.6|26.44|26.57|26.41|26.6|26.44|26.57|26.41|4
1654233000000|2022-06-03 05:10:00|||||||||3
1654233900000|2022-06-03 05:25:00|||||||||52
1654234200000|2022-06-03 05:30:00|||||||||2
1654234500000|2022-06-03 05:35:00|||||||||2
1654234800000|2022-06-03 05:40:00|26.62|26.46|26.57|26.41|26.62|26.46|26.57|26.41|4
1654235100000|2022-06-03 05:45:00|||||||||5
1654235400000|2022-06-03 05:50:00|26.6|26.44|26.57|26.41|26.61|26.45|26.57|26.41|37
1654235700000|2022-06-03 05:55:00|26.59|26.43|26.57|26.41|26.6|26.44|26.57|26.41|2
1654236000000|2022-06-03 06:00:00|26.6|26.44|26.57|26.41|26.62|26.46|26.57|26.41|16
1654236300000|2022-06-03 06:05:00|26.59|26.43|26.57|26.41|26.62|26.46|26.57|26.41|16
1654236600000|2022-06-03 06:10:00|||||||||4
1654236900000|2022-06-03 06:15:00|26.59|26.43|26.57|26.41|26.59|26.43|26.57|26.41|3
1654237200000|2022-06-03 06:20:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|49
1654237500000|2022-06-03 06:25:00|26.54|26.38|26.55|26.39|26.55|26.39|26.52|26.36|6
1654237800000|2022-06-03 06:30:00|26.54|26.38|26.51|26.35|26.54|26.38|26.5|26.34|38
1654238100000|2022-06-03 06:35:00|26.5|26.34|26.52|26.36|26.55|26.39|26.5|26.34|16
1654238400000|2022-06-03 06:40:00|26.51|26.35|26.52|26.36|26.52|26.36|26.51|26.35|3
1654238700000|2022-06-03 06:45:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|34
1654239000000|2022-06-03 06:50:00|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|16
1654239300000|2022-06-03 06:55:00|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|13
1654239600000|2022-06-03 07:00:00|26.56|26.4|26.57|26.41|26.6|26.44|26.55|26.39|55
1654239900000|2022-06-03 07:05:00|26.59|26.43|26.6|26.44|26.62|26.46|26.57|26.41|59
1654240200000|2022-06-03 07:10:00|26.59|26.43|26.59|26.43|26.64|26.48|26.57|26.41|24
1654240500000|2022-06-03 07:15:00|26.6|26.44|26.6|26.44|26.61|26.45|26.57|26.41|9
1654240800000|2022-06-03 07:20:00|26.59|26.43|26.6|26.44|26.62|26.46|26.59|26.43|28
1654241100000|2022-06-03 07:25:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|41
1654241400000|2022-06-03 07:30:00|26.65|26.49|26.67|26.51|26.67|26.51|26.62|26.46|31
1654241700000|2022-06-03 07:35:00|26.65|26.49|26.67|26.51|26.67|26.51|26.65|26.49|35
1654242000000|2022-06-03 07:40:00|26.7|26.54|26.67|26.51|26.72|26.56|26.65|26.49|66
1654242300000|2022-06-03 07:45:00|||||||||7
1654242600000|2022-06-03 07:50:00|26.69|26.53|26.71|26.55|26.71|26.55|26.67|26.51|11
1654242900000|2022-06-03 07:55:00|26.67|26.51|26.72|26.56|26.72|26.56|26.67|26.51|14
1654243200000|2022-06-03 08:00:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|75
1654243500000|2022-06-03 08:05:00|26.74|26.58|26.72|26.56|26.77|26.61|26.71|26.55|54
1654243800000|2022-06-03 08:10:00|26.71|26.55|26.67|26.51|26.72|26.56|26.67|26.51|73
1654244100000|2022-06-03 08:15:00|26.66|26.5|26.66|26.5|26.67|26.51|26.66|26.5|81
1654244400000|2022-06-03 08:20:00|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|22
1654244700000|2022-06-03 08:25:00|26.72|26.56|26.71|26.55|26.73|26.57|26.71|26.55|28
1654245000000|2022-06-03 08:30:00|26.68|26.52|26.71|26.55|26.71|26.55|26.68|26.52|35
1654245300000|2022-06-03 08:35:00|26.69|26.53|26.73|26.57|26.73|26.57|26.68|26.52|56
1654245600000|2022-06-03 08:40:00|26.72|26.56|26.73|26.57|26.73|26.57|26.71|26.55|27
1654245900000|2022-06-03 08:45:00|26.69|26.53|26.73|26.57|26.73|26.57|26.68|26.52|11
1654246200000|2022-06-03 08:50:00|26.74|26.58|26.78|26.62|26.79|26.63|26.74|26.58|68
1654246500000|2022-06-03 08:55:00|26.76|26.6|26.78|26.62|26.78|26.62|26.76|26.6|37
1654246800000|2022-06-03 09:00:00|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|24
1654247100000|2022-06-03 09:05:00|26.77|26.61|26.78|26.62|26.78|26.62|26.73|26.57|27
1654247400000|2022-06-03 09:10:00|||||||||3
1654247700000|2022-06-03 09:15:00|26.79|26.63|26.83|26.67|26.83|26.67|26.78|26.62|24
1654248000000|2022-06-03 09:20:00|||||||||6
1654248300000|2022-06-03 09:25:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|24
1654248600000|2022-06-03 09:30:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|13
1654248900000|2022-06-03 09:35:00|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|17
1654249200000|2022-06-03 09:40:00|||||||||1
1654249500000|2022-06-03 09:45:00|26.84|26.68|26.85|26.69|26.85|26.69|26.83|26.67|29
1654249800000|2022-06-03 09:50:00|26.84|26.68|26.78|26.62|26.84|26.68|26.78|26.62|41
1654250100000|2022-06-03 09:55:00|26.79|26.63|26.78|26.62|26.79|26.63|26.78|26.62|1
1654250400000|2022-06-03 10:00:00|||||||||1
1654250700000|2022-06-03 10:05:00|||||||||4
1654251000000|2022-06-03 10:10:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|36
1654251300000|2022-06-03 10:15:00|26.8|26.64|26.78|26.62|26.83|26.67|26.78|26.62|17
1654251600000|2022-06-03 10:20:00|26.79|26.63|26.78|26.62|26.79|26.63|26.73|26.57|22
1654251900000|2022-06-03 10:25:00|||||||||3
1654252200000|2022-06-03 10:30:00|||||||||4
1654252500000|2022-06-03 10:35:00|26.79|26.63|26.85|26.69|26.85|26.69|26.79|26.63|28
1654252800000|2022-06-03 10:40:00|26.9|26.74|26.9|26.74|26.9|26.74|26.85|26.69|22
1654253100000|2022-06-03 10:45:00|26.86|26.7|26.9|26.74|26.9|26.74|26.86|26.7|15
1654253400000|2022-06-03 10:50:00|26.88|26.72|26.9|26.74|26.9|26.74|26.85|26.69|59
1654253700000|2022-06-03 10:55:00|26.88|26.72|26.85|26.69|26.9|26.74|26.85|26.69|27
1654254000000|2022-06-03 11:00:00|||||||||13
1654254300000|2022-06-03 11:05:00|26.87|26.71|26.95|26.79|26.95|26.79|26.85|26.69|44
1654254600000|2022-06-03 11:10:00|||||||||5
1654254900000|2022-06-03 11:15:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|54
1654255200000|2022-06-03 11:20:00|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|7
1654255500000|2022-06-03 11:25:00|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|63
1654255800000|2022-06-03 11:30:00|26.93|26.77|26.95|26.79|26.95|26.79|26.93|26.77|7
1654256100000|2022-06-03 11:35:00|26.93|26.77|26.97|26.81|27|26.84|26.92|26.76|65
1654256400000|2022-06-03 11:40:00|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|102
1654256700000|2022-06-03 11:45:00|||||||||73
1654257000000|2022-06-03 11:50:00|26.98|26.82|27.02|26.86|27.02|26.86|26.97|26.81|49
1654257300000|2022-06-03 11:55:00|27.04|26.88|27.05|26.89|27.09|26.93|27.04|26.88|86
1654257600000|2022-06-03 12:00:00|27.07|26.91|26.97|26.81|27.07|26.91|26.97|26.81|12
1654257900000|2022-06-03 12:05:00|26.98|26.82|26.97|26.81|27|26.84|26.97|26.81|15
1654258200000|2022-06-03 12:10:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|67
1654258500000|2022-06-03 12:15:00|26.91|26.75|26.92|26.76|26.92|26.76|26.9|26.74|17
1654258800000|2022-06-03 12:20:00|26.95|26.79|26.92|26.76|27.02|26.86|26.92|26.76|106
1654259100000|2022-06-03 12:25:00|26.95|26.79|26.95|26.79|26.99|26.83|26.92|26.76|63
1654259400000|2022-06-03 12:30:00|26.94|26.78|26.63|26.47|27.07|26.91|26.62|26.46|596
1654259700000|2022-06-03 12:35:00|26.67|26.51|26.89|26.73|26.9|26.74|26.67|26.51|155
1654260000000|2022-06-03 12:40:00|26.9|26.74|26.97|26.81|26.99|26.83|26.85|26.69|140
1654260300000|2022-06-03 12:45:00|26.99|26.83|27.02|26.86|27.04|26.88|26.92|26.76|254
1654260600000|2022-06-03 12:50:00|27.04|26.88|27.04|26.88|27.06|26.9|26.99|26.83|89
1654260900000|2022-06-03 12:55:00|27.05|26.89|26.99|26.83|27.09|26.93|26.97|26.81|87
1654261200000|2022-06-03 13:00:00|27.02|26.86|26.98|26.82|27.02|26.86|26.94|26.78|92
1654261500000|2022-06-03 13:05:00|26.97|26.81|27.02|26.86|27.02|26.86|26.92|26.76|109
1654261800000|2022-06-03 13:10:00|27.03|26.87|27.02|26.86|27.03|26.87|26.97|26.81|26
1654262100000|2022-06-03 13:15:00|26.97|26.81|26.99|26.83|27.02|26.86|26.97|26.81|9
1654262400000|2022-06-03 13:20:00|27.02|26.86|27.02|26.86|27.04|26.88|26.99|26.83|45
1654262700000|2022-06-03 13:25:00|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|52
1654263000000|2022-06-03 13:30:00|27.11|26.95|27.02|26.86|27.16|27|26.92|26.76|809
1654263300000|2022-06-03 13:35:00|27.03|26.87|27.09|26.93|27.26|27.1|26.99|26.83|577
1654263600000|2022-06-03 13:40:00|27.07|26.91|27.23|27.07|27.24|27.08|27.02|26.86|442
1654263900000|2022-06-03 13:45:00|27.24|27.08|27.16|27|27.31|27.15|27.11|26.95|530
1654264200000|2022-06-03 13:50:00|27.14|26.98|27.13|26.97|27.21|27.05|27.09|26.93|395
1654264500000|2022-06-03 13:55:00|27.11|26.95|26.92|26.76|27.14|26.98|26.92|26.76|399
1654264800000|2022-06-03 14:00:00|26.91|26.75|26.87|26.71|26.96|26.8|26.76|26.6|599
1654265100000|2022-06-03 14:05:00|26.86|26.7|26.82|26.66|26.97|26.81|26.76|26.6|294
1654265400000|2022-06-03 14:10:00|26.86|26.7|26.87|26.71|27.02|26.86|26.81|26.65|301
1654265700000|2022-06-03 14:15:00|26.86|26.7|26.75|26.59|26.91|26.75|26.74|26.58|474
1654266000000|2022-06-03 14:20:00|26.76|26.6|26.86|26.7|26.92|26.76|26.76|26.6|204
1654266300000|2022-06-03 14:25:00|26.84|26.68|26.91|26.75|26.97|26.81|26.84|26.68|299
1654266600000|2022-06-03 14:30:00|26.92|26.76|26.96|26.8|27.02|26.86|26.91|26.75|354
1654266900000|2022-06-03 14:35:00|26.94|26.78|27.13|26.97|27.14|26.98|26.91|26.75|205
1654267200000|2022-06-03 14:40:00|27.11|26.95|27.08|26.92|27.19|27.03|27.08|26.92|137
1654267500000|2022-06-03 14:45:00|27.09|26.93|27.09|26.93|27.14|26.98|27.03|26.87|206
1654267800000|2022-06-03 14:50:00|27.08|26.92|27.14|26.98|27.14|26.98|27.08|26.92|195
1654268100000|2022-06-03 14:55:00|27.13|26.97|27.09|26.93|27.14|26.98|27.04|26.88|241
1654268400000|2022-06-03 15:00:00|27.11|26.95|27.21|27.05|27.26|27.1|27.09|26.93|284
1654268700000|2022-06-03 15:05:00|27.22|27.06|27.28|27.12|27.28|27.12|27.21|27.05|306
1654269000000|2022-06-03 15:10:00|27.31|27.15|27.39|27.23|27.42|27.26|27.28|27.12|361
1654269300000|2022-06-03 15:15:00|27.38|27.22|27.35|27.19|27.45|27.29|27.33|27.17|239
1654269600000|2022-06-03 15:20:00|27.38|27.22|27.45|27.29|27.45|27.29|27.38|27.22|125
1654269900000|2022-06-03 15:25:00|27.4|27.24|27.4|27.24|27.45|27.29|27.4|27.24|270
1654270200000|2022-06-03 15:30:00|27.38|27.22|27.28|27.12|27.4|27.24|27.26|27.1|251
1654270500000|2022-06-03 15:35:00|27.26|27.1|27.21|27.05|27.3|27.14|27.21|27.05|171
1654270800000|2022-06-03 15:40:00|27.2|27.04|27.23|27.07|27.26|27.1|27.16|27|256
1654271100000|2022-06-03 15:45:00|27.26|27.1|27.33|27.17|27.38|27.22|27.21|27.05|255
1654271400000|2022-06-03 15:50:00|27.37|27.21|27.31|27.15|27.38|27.22|27.31|27.15|230
1654271700000|2022-06-03 15:55:00|27.28|27.12|27.2|27.04|27.3|27.14|27.2|27.04|146
1654272000000|2022-06-03 16:00:00|27.21|27.05|27.15|26.99|27.23|27.07|27.13|26.97|159
1654272300000|2022-06-03 16:05:00|27.16|27|27.26|27.1|27.26|27.1|27.15|26.99|121
1654272600000|2022-06-03 16:10:00|27.28|27.12|27.25|27.09|27.28|27.12|27.21|27.05|250
1654272900000|2022-06-03 16:15:00|27.23|27.07|27.35|27.19|27.35|27.19|27.18|27.02|170
1654273200000|2022-06-03 16:20:00|27.39|27.23|27.23|27.07|27.41|27.25|27.18|27.02|252
1654273500000|2022-06-03 16:25:00|27.21|27.05|27.22|27.06|27.28|27.12|27.18|27.02|257
1654273800000|2022-06-03 16:30:00|27.2|27.04|27.23|27.07|27.27|27.11|27.18|27.02|173
1654274100000|2022-06-03 16:35:00|27.27|27.11|27.12|26.96|27.28|27.12|27.07|26.91|276
1654274400000|2022-06-03 16:40:00|27.09|26.93|27.17|27.01|27.22|27.06|27.07|26.91|230
1654274700000|2022-06-03 16:45:00|27.16|27|27.1|26.94|27.17|27.01|27.05|26.89|158
1654275000000|2022-06-03 16:50:00|27.11|26.95|27.12|26.96|27.22|27.06|27.1|26.94|150
1654275300000|2022-06-03 16:55:00|27.1|26.94|27.05|26.89|27.1|26.94|27|26.84|302
1654275600000|2022-06-03 17:00:00|27.06|26.9|26.85|26.69|27.06|26.9|26.85|26.69|181
1654275900000|2022-06-03 17:05:00|26.83|26.67|26.85|26.69|26.9|26.74|26.8|26.64|303
1654276200000|2022-06-03 17:10:00|26.87|26.71|26.92|26.76|26.92|26.76|26.85|26.69|251
1654276500000|2022-06-03 17:15:00|26.9|26.74|27.19|27.03|27.19|27.03|26.9|26.74|365
1654276800000|2022-06-03 17:20:00|27.18|27.02|27.14|26.98|27.19|27.03|27.13|26.97|175
1654277100000|2022-06-03 17:25:00|27.13|26.97|27.19|27.03|27.24|27.08|27.12|26.96|259
1654277400000|2022-06-03 17:30:00|27.22|27.06|27.25|27.09|27.3|27.14|27.19|27.03|292
1654277700000|2022-06-03 17:35:00|27.24|27.08|27.24|27.08|27.29|27.13|27.19|27.03|207
1654278000000|2022-06-03 17:40:00|27.25|27.09|27.3|27.14|27.35|27.19|27.25|27.09|167
1654278300000|2022-06-03 17:45:00|27.32|27.16|27.24|27.08|27.35|27.19|27.24|27.08|182
1654278600000|2022-06-03 17:50:00|27.25|27.09|27.25|27.09|27.25|27.09|27.19|27.03|249
1654278900000|2022-06-03 17:55:00|27.24|27.08|27.24|27.08|27.25|27.09|27.19|27.03|147
1654279200000|2022-06-03 18:00:00|27.25|27.09|27.19|27.03|27.3|27.14|27.19|27.03|295
1654279500000|2022-06-03 18:05:00|27.2|27.04|27.09|26.93|27.24|27.08|27.09|26.93|202
1654279800000|2022-06-03 18:10:00|27.12|26.96|27.02|26.86|27.12|26.96|27.02|26.86|243
1654280100000|2022-06-03 18:15:00|27.04|26.88|26.92|26.76|27.07|26.91|26.92|26.76|264
1654280400000|2022-06-03 18:20:00|26.94|26.78|26.97|26.81|26.99|26.83|26.92|26.76|398
1654280700000|2022-06-03 18:25:00|26.94|26.78|26.8|26.64|26.95|26.79|26.8|26.64|373
1654281000000|2022-06-03 18:30:00|26.83|26.67|26.9|26.74|26.92|26.76|26.8|26.64|363
1654281300000|2022-06-03 18:35:00|26.85|26.69|26.97|26.81|26.97|26.81|26.85|26.69|370
1654281600000|2022-06-03 18:40:00|27|26.84|26.9|26.74|27.02|26.86|26.9|26.74|262
1654281900000|2022-06-03 18:45:00|26.95|26.79|26.9|26.74|26.95|26.79|26.9|26.74|181
1654282200000|2022-06-03 18:50:00|26.92|26.76|26.85|26.69|26.92|26.76|26.85|26.69|178
1654282500000|2022-06-03 18:55:00|26.87|26.71|26.85|26.69|26.9|26.74|26.8|26.64|324
1654282800000|2022-06-03 19:00:00|26.84|26.68|26.9|26.74|26.92|26.76|26.84|26.68|316
1654283100000|2022-06-03 19:05:00|26.92|26.76|26.95|26.79|27.02|26.86|26.9|26.74|366
1654283400000|2022-06-03 19:10:00|26.93|26.77|27.1|26.94|27.12|26.96|26.93|26.77|369
1654283700000|2022-06-03 19:15:00|27.11|26.95|27.17|27.01|27.22|27.06|27.1|26.94|483
1654284000000|2022-06-03 19:20:00|27.15|26.99|27.2|27.04|27.22|27.06|27.12|26.96|320
1654284300000|2022-06-03 19:25:00|27.19|27.03|27.13|26.97|27.2|27.04|27.13|26.97|421
1654284600000|2022-06-03 19:30:00|27.15|26.99|27.08|26.92|27.18|27.02|27.03|26.87|492
1654284900000|2022-06-03 19:35:00|27.06|26.9|26.98|26.82|27.08|26.92|26.92|26.76|481
1654285200000|2022-06-03 19:40:00|26.95|26.79|27.1|26.94|27.1|26.94|26.93|26.77|327
1654285500000|2022-06-03 19:45:00|27.08|26.92|27.14|26.98|27.15|26.99|27.05|26.89|395
1654285800000|2022-06-03 19:50:00|27.15|26.99|27|26.84|27.25|27.09|27|26.84|836
1654286100000|2022-06-03 19:55:00|26.97|26.81|26.94|26.78|27.07|26.91|26.9|26.74|1769
1654286400000|2022-06-03 20:00:00|26.92|26.76|26.97|26.81|27|26.84|26.92|26.76|657
1654286700000|2022-06-03 20:05:00|26.99|26.83|26.87|26.71|26.99|26.83|26.87|26.71|381
1654287000000|2022-06-03 20:10:00|26.88|26.72|26.87|26.71|26.89|26.73|26.87|26.71|412
1654288200000|2022-06-03 20:30:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|84
1654288500000|2022-06-03 20:35:00|||||||||3
1654288800000|2022-06-03 20:40:00|||||||||5
1654289100000|2022-06-03 20:45:00|26.93|26.77|26.92|26.76|26.95|26.79|26.92|26.76|43
1654289400000|2022-06-03 20:50:00|||||||||13
1654289700000|2022-06-03 20:55:00|26.97|26.81|26.97|26.81|26.97|26.81|26.95|26.79|37
1654466400000|2022-06-05 22:00:00|26.98|26.82|26.98|26.82|27|26.84|26.97|26.81|11
1654466700000|2022-06-05 22:05:00|26.97|26.81|27|26.84|27.02|26.86|26.97|26.81|28
1654467000000|2022-06-05 22:10:00|27.02|26.86|27.03|26.87|27.03|26.87|27|26.84|7
1654467300000|2022-06-05 22:15:00|27.08|26.92|27.06|26.9|27.08|26.92|27.05|26.89|14
1654467600000|2022-06-05 22:20:00|27.05|26.89|27.05|26.89|27.06|26.9|27.05|26.89|1
1654467900000|2022-06-05 22:25:00|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|2
1654468200000|2022-06-05 22:30:00|||||||||1
1654468500000|2022-06-05 22:35:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|5
1654468800000|2022-06-05 22:40:00|27.07|26.91|27.03|26.87|27.07|26.91|27.03|26.87|3
1654469400000|2022-06-05 22:50:00|||||||||1
1654471200000|2022-06-05 23:20:00|||||||||1
1654471500000|2022-06-05 23:25:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|7
1654472100000|2022-06-05 23:35:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1654472400000|2022-06-05 23:40:00|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|29
1654472700000|2022-06-05 23:45:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|4
1654473000000|2022-06-05 23:50:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|7
1654473600000|2022-06-06 00:00:00|27.14|26.98|27.09|26.93|27.15|26.99|27.08|26.92|92
1654473900000|2022-06-06 00:05:00|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|6
1654474200000|2022-06-06 00:10:00|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|29
1654474500000|2022-06-06 00:15:00|27.02|26.86|26.99|26.83|27.02|26.86|26.97|26.81|16
1654474800000|2022-06-06 00:20:00|26.97|26.81|26.97|26.81|26.99|26.83|26.97|26.81|9
1654475100000|2022-06-06 00:25:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|3
1654475400000|2022-06-06 00:30:00|26.98|26.82|26.99|26.83|27.01|26.85|26.97|26.81|8
1654475700000|2022-06-06 00:35:00|27.02|26.86|27.04|26.88|27.04|26.88|27.01|26.85|4
1654476000000|2022-06-06 00:40:00|27.02|26.86|27.02|26.86|27.04|26.88|26.99|26.83|29
1654476300000|2022-06-06 00:45:00|26.99|26.83|26.97|26.81|27.04|26.88|26.97|26.81|48
1654476600000|2022-06-06 00:50:00|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|0
1654476900000|2022-06-06 00:55:00|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|5
1654477200000|2022-06-06 01:00:00|26.98|26.82|26.99|26.83|27.02|26.86|26.97|26.81|4
1654477500000|2022-06-06 01:05:00|26.98|26.82|26.98|26.82|26.99|26.83|26.97|26.81|10
1654477800000|2022-06-06 01:10:00|26.97|26.81|26.94|26.78|26.99|26.83|26.92|26.76|22
1654478100000|2022-06-06 01:15:00|26.93|26.77|26.92|26.76|26.94|26.78|26.92|26.76|14
1654478400000|2022-06-06 01:20:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|14
1654478700000|2022-06-06 01:25:00|26.94|26.78|26.92|26.76|26.94|26.78|26.92|26.76|23
1654479000000|2022-06-06 01:30:00|26.93|26.77|26.98|26.82|26.99|26.83|26.92|26.76|17
1654479300000|2022-06-06 01:35:00|26.97|26.81|26.98|26.82|26.99|26.83|26.97|26.81|1
1654479600000|2022-06-06 01:40:00|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|3
1654479900000|2022-06-06 01:45:00|26.99|26.83|26.94|26.78|26.99|26.83|26.93|26.77|6
1654480200000|2022-06-06 01:50:00|26.93|26.77|26.93|26.77|26.94|26.78|26.88|26.72|40
1654480500000|2022-06-06 01:55:00|26.91|26.75|26.88|26.72|26.93|26.77|26.88|26.72|8
1654480800000|2022-06-06 02:00:00|26.89|26.73|26.88|26.72|26.93|26.77|26.88|26.72|14
1654481100000|2022-06-06 02:05:00|26.89|26.73|26.88|26.72|26.91|26.75|26.88|26.72|3
1654481400000|2022-06-06 02:10:00|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|27
1654482000000|2022-06-06 02:20:00|||||||||1
1654482600000|2022-06-06 02:30:00|||||||||17
1654482900000|2022-06-06 02:35:00|26.87|26.71|26.83|26.67|26.88|26.72|26.83|26.67|2
1654483200000|2022-06-06 02:40:00|26.85|26.69|26.83|26.67|26.86|26.7|26.83|26.67|0
1654483800000|2022-06-06 02:50:00|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|0
1654484100000|2022-06-06 02:55:00|||||||||2
1654484400000|2022-06-06 03:00:00|26.85|26.69|26.86|26.7|26.88|26.72|26.85|26.69|15
1654484700000|2022-06-06 03:05:00|26.83|26.67|26.83|26.67|26.85|26.69|26.83|26.67|6
1654485300000|2022-06-06 03:15:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|7
1654485600000|2022-06-06 03:20:00|||||||||1
1654486200000|2022-06-06 03:30:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|8
1654486500000|2022-06-06 03:35:00|||||||||3
1654486800000|2022-06-06 03:40:00|26.82|26.66|26.82|26.66|26.83|26.67|26.82|26.66|13
1654487100000|2022-06-06 03:45:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|9
1654487400000|2022-06-06 03:50:00|26.8|26.64|26.83|26.67|26.83|26.67|26.8|26.64|42
1654488000000|2022-06-06 04:00:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|0
1654488600000|2022-06-06 04:10:00|26.82|26.66|26.82|26.66|26.83|26.67|26.8|26.64|3
1654489200000|2022-06-06 04:20:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654489500000|2022-06-06 04:25:00|26.78|26.62|26.82|26.66|26.82|26.66|26.78|26.62|1
1654489800000|2022-06-06 04:30:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|0
1654490100000|2022-06-06 04:35:00|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|0
1654491900000|2022-06-06 05:05:00|26.8|26.64|26.78|26.62|26.82|26.66|26.78|26.62|8
1654492200000|2022-06-06 05:10:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|2
1654492500000|2022-06-06 05:15:00|26.83|26.67|26.83|26.67|26.85|26.69|26.82|26.66|29
1654492800000|2022-06-06 05:20:00|||||||||2
1654493100000|2022-06-06 05:25:00|||||||||1
1654493400000|2022-06-06 05:30:00|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|5
1654493700000|2022-06-06 05:35:00|26.8|26.64|26.78|26.62|26.8|26.64|26.78|26.62|0
1654494000000|2022-06-06 05:40:00|26.8|26.64|26.8|26.64|26.82|26.66|26.78|26.62|1
1654494300000|2022-06-06 05:45:00|26.82|26.66|26.82|26.66|26.83|26.67|26.78|26.62|4
1654494600000|2022-06-06 05:50:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|4
1654495200000|2022-06-06 06:00:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|27
1654495500000|2022-06-06 06:05:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|14
1654495800000|2022-06-06 06:10:00|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|13
1654496100000|2022-06-06 06:15:00|26.83|26.67|26.82|26.66|26.87|26.71|26.82|26.66|40
1654496400000|2022-06-06 06:20:00|||||||||1
1654497000000|2022-06-06 06:30:00|26.81|26.65|26.82|26.66|26.82|26.66|26.77|26.61|116
1654497300000|2022-06-06 06:35:00|26.79|26.63|26.77|26.61|26.82|26.66|26.77|26.61|13
1654497900000|2022-06-06 06:45:00|26.79|26.63|26.82|26.66|26.82|26.66|26.77|26.61|24
1654498200000|2022-06-06 06:50:00|26.8|26.64|26.82|26.66|26.82|26.66|26.78|26.62|7
1654498500000|2022-06-06 06:55:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|10
1654498800000|2022-06-06 07:00:00|26.76|26.6|26.71|26.55|26.77|26.61|26.71|26.55|50
1654499100000|2022-06-06 07:05:00|26.72|26.56|26.71|26.55|26.76|26.6|26.71|26.55|71
1654499400000|2022-06-06 07:10:00|26.72|26.56|26.72|26.56|26.74|26.58|26.71|26.55|8
1654499700000|2022-06-06 07:15:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|60
1654500000000|2022-06-06 07:20:00|26.72|26.56|26.66|26.5|26.76|26.6|26.66|26.5|85
1654500300000|2022-06-06 07:25:00|26.67|26.51|26.71|26.55|26.71|26.55|26.66|26.5|16
1654500600000|2022-06-06 07:30:00|26.72|26.56|26.72|26.56|26.76|26.6|26.71|26.55|122
1654500900000|2022-06-06 07:35:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|5
1654501200000|2022-06-06 07:40:00|26.7|26.54|26.71|26.55|26.71|26.55|26.66|26.5|55
1654501500000|2022-06-06 07:45:00|26.7|26.54|26.7|26.54|26.71|26.55|26.66|26.5|4
1654501800000|2022-06-06 07:50:00|26.68|26.52|26.61|26.45|26.71|26.55|26.56|26.4|170
1654502100000|2022-06-06 07:55:00|26.6|26.44|26.56|26.4|26.61|26.45|26.55|26.39|35
1654502400000|2022-06-06 08:00:00|26.55|26.39|26.55|26.39|26.55|26.39|26.53|26.37|28
1654502700000|2022-06-06 08:05:00|26.56|26.4|26.55|26.39|26.58|26.42|26.55|26.39|13
1654503000000|2022-06-06 08:10:00|26.5|26.34|26.5|26.34|26.5|26.34|26.48|26.32|59
1654503300000|2022-06-06 08:15:00|26.49|26.33|26.5|26.34|26.5|26.34|26.48|26.32|13
1654503600000|2022-06-06 08:20:00|||||||||7
1654503900000|2022-06-06 08:25:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|6
1654504200000|2022-06-06 08:30:00|26.45|26.29|26.5|26.34|26.5|26.34|26.45|26.29|85
1654504500000|2022-06-06 08:35:00|||||||||1
1654504800000|2022-06-06 08:40:00|26.48|26.32|26.5|26.34|26.5|26.34|26.48|26.32|49
1654505100000|2022-06-06 08:45:00|26.55|26.39|26.5|26.34|26.55|26.39|26.5|26.34|73
1654505400000|2022-06-06 08:50:00|||||||||47
1654505700000|2022-06-06 08:55:00|||||||||37
1654506000000|2022-06-06 09:00:00|26.51|26.35|26.55|26.39|26.55|26.39|26.5|26.34|21
1654506300000|2022-06-06 09:05:00|||||||||36
1654506600000|2022-06-06 09:10:00|26.56|26.4|26.56|26.4|26.56|26.4|26.55|26.39|39
1654506900000|2022-06-06 09:15:00|||||||||1
1654507200000|2022-06-06 09:20:00|||||||||1
1654507500000|2022-06-06 09:25:00|26.6|26.44|26.56|26.4|26.6|26.44|26.56|26.4|57
1654507800000|2022-06-06 09:30:00|||||||||1
1654508100000|2022-06-06 09:35:00|26.6|26.44|26.61|26.45|26.61|26.45|26.6|26.44|56
1654508400000|2022-06-06 09:40:00|26.6|26.44|26.58|26.42|26.61|26.45|26.56|26.4|90
1654508700000|2022-06-06 09:45:00|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1654509000000|2022-06-06 09:50:00|||||||||1
1654509300000|2022-06-06 09:55:00|26.58|26.42|26.6|26.44|26.6|26.44|26.56|26.4|5
1654509600000|2022-06-06 10:00:00|26.55|26.39|26.55|26.39|26.55|26.39|26.55|26.39|17
1654509900000|2022-06-06 10:05:00|26.6|26.44|26.59|26.43|26.6|26.44|26.55|26.39|16
1654510200000|2022-06-06 10:10:00|26.57|26.41|26.55|26.39|26.59|26.43|26.55|26.39|1
1654510500000|2022-06-06 10:15:00|26.57|26.41|26.59|26.43|26.59|26.43|26.55|26.39|0
1654510800000|2022-06-06 10:20:00|26.55|26.39|26.55|26.39|26.59|26.43|26.55|26.39|2
1654511100000|2022-06-06 10:25:00|26.54|26.38|26.55|26.39|26.55|26.39|26.54|26.38|97
1654511400000|2022-06-06 10:30:00|26.59|26.43|26.55|26.39|26.59|26.43|26.54|26.38|25
1654511700000|2022-06-06 10:35:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|6
1654512600000|2022-06-06 10:50:00|||||||||3
1654512900000|2022-06-06 10:55:00|26.55|26.39|26.59|26.43|26.59|26.43|26.55|26.39|0
1654513200000|2022-06-06 11:00:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|28
1654514400000|2022-06-06 11:20:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|13
1654514700000|2022-06-06 11:25:00|26.55|26.39|26.54|26.38|26.55|26.39|26.54|26.38|32
1654515000000|2022-06-06 11:30:00|26.55|26.39|26.56|26.4|26.56|26.4|26.54|26.38|0
1654515300000|2022-06-06 11:35:00|26.54|26.38|26.54|26.38|26.54|26.38|26.54|26.38|6
1654515600000|2022-06-06 11:40:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|42
1654515900000|2022-06-06 11:45:00|26.6|26.44|26.61|26.45|26.66|26.5|26.56|26.4|33
1654516200000|2022-06-06 11:50:00|26.62|26.46|26.56|26.4|26.62|26.46|26.56|26.4|39
1654516500000|2022-06-06 11:55:00|26.59|26.43|26.56|26.4|26.59|26.43|26.56|26.4|11
1654516800000|2022-06-06 12:00:00|26.54|26.38|26.56|26.4|26.56|26.4|26.51|26.35|119
1654517100000|2022-06-06 12:05:00|26.55|26.39|26.52|26.36|26.56|26.4|26.49|26.33|41
1654517400000|2022-06-06 12:10:00|26.51|26.35|26.51|26.35|26.51|26.35|26.49|26.33|20
1654517700000|2022-06-06 12:15:00|26.49|26.33|26.51|26.35|26.51|26.35|26.49|26.33|35
1654518000000|2022-06-06 12:20:00|26.54|26.38|26.56|26.4|26.56|26.4|26.53|26.37|52
1654518300000|2022-06-06 12:25:00|26.55|26.39|26.54|26.38|26.56|26.4|26.51|26.35|39
1654518600000|2022-06-06 12:30:00|26.51|26.35|26.51|26.35|26.56|26.4|26.51|26.35|33
1654518900000|2022-06-06 12:35:00|26.49|26.33|26.49|26.33|26.49|26.33|26.48|26.32|11
1654519200000|2022-06-06 12:40:00|26.51|26.35|26.49|26.33|26.51|26.35|26.46|26.3|115
1654519500000|2022-06-06 12:45:00|26.46|26.3|26.46|26.3|26.46|26.3|26.44|26.28|75
1654519800000|2022-06-06 12:50:00|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|21
1654520100000|2022-06-06 12:55:00|||||||||17
1654520400000|2022-06-06 13:00:00|26.49|26.33|26.46|26.3|26.49|26.33|26.46|26.3|55
1654520700000|2022-06-06 13:05:00|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|19
1654521000000|2022-06-06 13:10:00|||||||||2
1654521300000|2022-06-06 13:15:00|26.47|26.31|26.51|26.35|26.52|26.36|26.47|26.31|36
1654521600000|2022-06-06 13:20:00|26.52|26.36|26.51|26.35|26.52|26.36|26.51|26.35|11
1654521900000|2022-06-06 13:25:00|||||||||7
1654522200000|2022-06-06 13:30:00|26.46|26.3|26.5|26.34|26.51|26.35|26.36|26.2|476
1654522500000|2022-06-06 13:35:00|26.51|26.35|26.55|26.39|26.61|26.45|26.5|26.34|374
1654522800000|2022-06-06 13:40:00|26.53|26.37|26.6|26.44|26.6|26.44|26.5|26.34|433
1654523100000|2022-06-06 13:45:00|26.59|26.43|26.65|26.49|26.7|26.54|26.55|26.39|405
1654523400000|2022-06-06 13:50:00|26.7|26.54|26.55|26.39|26.7|26.54|26.55|26.39|212
1654523700000|2022-06-06 13:55:00|26.56|26.4|26.45|26.29|26.61|26.45|26.45|26.29|302
1654524000000|2022-06-06 14:00:00|26.48|26.32|26.43|26.27|26.48|26.32|26.4|26.24|398
1654524300000|2022-06-06 14:05:00|26.44|26.28|26.52|26.36|26.53|26.37|26.43|26.27|321
1654524600000|2022-06-06 14:10:00|26.48|26.32|26.58|26.42|26.58|26.42|26.48|26.32|267
1654524900000|2022-06-06 14:15:00|26.55|26.39|26.58|26.42|26.65|26.49|26.53|26.37|435
1654525200000|2022-06-06 14:20:00|26.6|26.44|26.7|26.54|26.7|26.54|26.58|26.42|219
1654525500000|2022-06-06 14:25:00|26.68|26.52|26.66|26.5|26.71|26.55|26.61|26.45|237
1654525800000|2022-06-06 14:30:00|26.67|26.51|26.67|26.51|26.71|26.55|26.66|26.5|271
1654526100000|2022-06-06 14:35:00|26.69|26.53|26.63|26.47|26.72|26.56|26.63|26.47|416
1654526400000|2022-06-06 14:40:00|26.61|26.45|26.56|26.4|26.63|26.47|26.51|26.35|291
1654526700000|2022-06-06 14:45:00|26.55|26.39|26.51|26.35|26.56|26.4|26.51|26.35|100
1654527000000|2022-06-06 14:50:00|26.55|26.39|26.51|26.35|26.55|26.39|26.46|26.3|177
1654527300000|2022-06-06 14:55:00|26.5|26.34|26.46|26.3|26.51|26.35|26.45|26.29|202
1654527600000|2022-06-06 15:00:00|26.45|26.29|26.46|26.3|26.51|26.35|26.41|26.25|298
1654527900000|2022-06-06 15:05:00|26.49|26.33|26.53|26.37|26.53|26.37|26.46|26.3|215
1654528200000|2022-06-06 15:10:00|26.56|26.4|26.68|26.52|26.68|26.52|26.51|26.35|238
1654528500000|2022-06-06 15:15:00|26.69|26.53|26.95|26.79|26.95|26.79|26.69|26.53|391
1654528800000|2022-06-06 15:20:00|26.97|26.81|27|26.84|27.02|26.86|26.94|26.78|348
1654529100000|2022-06-06 15:25:00|26.99|26.83|26.89|26.73|26.99|26.83|26.84|26.68|133
1654529400000|2022-06-06 15:30:00|26.9|26.74|26.94|26.78|26.95|26.79|26.88|26.72|392
1654529700000|2022-06-06 15:35:00|26.95|26.79|26.89|26.73|26.99|26.83|26.84|26.68|160
1654530000000|2022-06-06 15:40:00|26.87|26.71|26.69|26.53|26.89|26.73|26.69|26.53|143
1654530300000|2022-06-06 15:45:00|26.68|26.52|26.79|26.63|26.79|26.63|26.63|26.47|213
1654530600000|2022-06-06 15:50:00|26.75|26.59|26.74|26.58|26.79|26.63|26.69|26.53|120
1654530900000|2022-06-06 15:55:00|26.73|26.57|26.69|26.53|26.74|26.58|26.68|26.52|131
1654531200000|2022-06-06 16:00:00|26.74|26.58|27|26.84|27.07|26.91|26.69|26.53|154
1654531500000|2022-06-06 16:05:00|26.95|26.79|27|26.84|27.02|26.86|26.89|26.73|303
1654531800000|2022-06-06 16:10:00|27.01|26.85|27|26.84|27.07|26.91|26.95|26.79|210
1654532100000|2022-06-06 16:15:00|27.01|26.85|26.9|26.74|27.05|26.89|26.85|26.69|202
1654532400000|2022-06-06 16:20:00|26.89|26.73|26.95|26.79|26.95|26.79|26.85|26.69|138
1654532700000|2022-06-06 16:25:00|26.94|26.78|27.01|26.85|27.02|26.86|26.85|26.69|127
1654533000000|2022-06-06 16:30:00|27.02|26.86|26.91|26.75|27.1|26.94|26.91|26.75|453
1654533300000|2022-06-06 16:35:00|26.94|26.78|26.84|26.68|26.96|26.8|26.84|26.68|230
1654533600000|2022-06-06 16:40:00|26.88|26.72|26.79|26.63|26.89|26.73|26.79|26.63|429
1654533900000|2022-06-06 16:45:00|26.83|26.67|26.83|26.67|26.84|26.68|26.79|26.63|228
1654534200000|2022-06-06 16:50:00|26.84|26.68|26.82|26.66|26.88|26.72|26.78|26.62|148
1654534500000|2022-06-06 16:55:00|26.83|26.67|26.77|26.61|26.83|26.67|26.72|26.56|395
1654534800000|2022-06-06 17:00:00|26.78|26.62|26.82|26.66|26.82|26.66|26.77|26.61|212
1654535100000|2022-06-06 17:05:00|26.8|26.64|26.78|26.62|26.82|26.66|26.77|26.61|199
1654535400000|2022-06-06 17:10:00|26.77|26.61|26.88|26.72|26.93|26.77|26.77|26.61|149
1654535700000|2022-06-06 17:15:00|26.92|26.76|26.88|26.72|26.94|26.78|26.87|26.71|367
1654536000000|2022-06-06 17:20:00|26.91|26.75|26.88|26.72|26.94|26.78|26.83|26.67|221
1654536300000|2022-06-06 17:25:00|26.93|26.77|26.83|26.67|26.93|26.77|26.83|26.67|140
1654536600000|2022-06-06 17:30:00|26.88|26.72|26.83|26.67|26.88|26.72|26.78|26.62|217
1654536900000|2022-06-06 17:35:00|26.84|26.68|26.68|26.52|26.84|26.68|26.68|26.52|272
1654537200000|2022-06-06 17:40:00|26.69|26.53|26.63|26.47|26.69|26.53|26.63|26.47|159
1654537500000|2022-06-06 17:45:00|26.64|26.48|26.63|26.47|26.68|26.52|26.58|26.42|202
1654537800000|2022-06-06 17:50:00|26.67|26.51|26.63|26.47|26.67|26.51|26.57|26.41|147
1654538100000|2022-06-06 17:55:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|139
1654538400000|2022-06-06 18:00:00|26.63|26.47|26.62|26.46|26.63|26.47|26.6|26.44|170
1654538700000|2022-06-06 18:05:00|26.63|26.47|26.67|26.51|26.68|26.52|26.62|26.46|89
1654539000000|2022-06-06 18:10:00|26.63|26.47|26.67|26.51|26.68|26.52|26.63|26.47|114
1654539300000|2022-06-06 18:15:00|26.68|26.52|26.68|26.52|26.73|26.57|26.67|26.51|185
1654539600000|2022-06-06 18:20:00|26.7|26.54|26.8|26.64|26.85|26.69|26.68|26.52|132
1654539900000|2022-06-06 18:25:00|26.79|26.63|26.86|26.7|26.91|26.75|26.79|26.63|114
1654540200000|2022-06-06 18:30:00|26.87|26.71|26.91|26.75|26.97|26.81|26.86|26.7|173
1654540500000|2022-06-06 18:35:00|26.92|26.76|27.02|26.86|27.02|26.86|26.87|26.71|176
1654540800000|2022-06-06 18:40:00|27.01|26.85|26.91|26.75|27.02|26.86|26.91|26.75|219
1654541100000|2022-06-06 18:45:00|26.89|26.73|26.91|26.75|26.91|26.75|26.86|26.7|222
1654541400000|2022-06-06 18:50:00|26.95|26.79|26.96|26.8|27.07|26.91|26.91|26.75|359
1654541700000|2022-06-06 18:55:00|26.97|26.81|26.92|26.76|27.01|26.85|26.87|26.71|425
1654542000000|2022-06-06 19:00:00|26.95|26.79|26.92|26.76|26.99|26.83|26.87|26.71|167
1654542300000|2022-06-06 19:05:00|26.91|26.75|26.95|26.79|27.02|26.86|26.87|26.71|304
1654542600000|2022-06-06 19:10:00|26.97|26.81|26.92|26.76|26.99|26.83|26.87|26.71|201
1654542900000|2022-06-06 19:15:00|26.93|26.77|26.99|26.83|26.99|26.83|26.86|26.7|191
1654543200000|2022-06-06 19:20:00|27|26.84|26.94|26.78|27.04|26.88|26.87|26.71|309
1654543500000|2022-06-06 19:25:00|26.93|26.77|26.89|26.73|26.97|26.81|26.87|26.71|222
1654543800000|2022-06-06 19:30:00|26.92|26.76|26.82|26.66|26.92|26.76|26.77|26.61|464
1654544100000|2022-06-06 19:35:00|26.84|26.68|26.8|26.64|26.92|26.76|26.77|26.61|263
1654544400000|2022-06-06 19:40:00|26.82|26.66|26.66|26.5|26.87|26.71|26.66|26.5|145
1654544700000|2022-06-06 19:45:00|26.62|26.46|26.67|26.51|26.77|26.61|26.61|26.45|322
1654545000000|2022-06-06 19:50:00|26.71|26.55|26.46|26.3|26.71|26.55|26.46|26.3|684
1654545300000|2022-06-06 19:55:00|26.48|26.32|26.67|26.51|26.75|26.59|26.45|26.29|1252
1654545600000|2022-06-06 20:00:00|26.71|26.55|26.75|26.59|26.75|26.59|26.66|26.5|637
1654545900000|2022-06-06 20:05:00|26.71|26.55|26.76|26.6|26.8|26.64|26.7|26.54|339
1654546200000|2022-06-06 20:10:00|26.78|26.62|26.76|26.6|26.81|26.65|26.75|26.59|471
1654547400000|2022-06-06 20:30:00|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|36
1654547700000|2022-06-06 20:35:00|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|35
1654548300000|2022-06-06 20:45:00|26.75|26.59|26.76|26.6|26.76|26.6|26.75|26.59|24
1654548600000|2022-06-06 20:50:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|13
1654548900000|2022-06-06 20:55:00|||||||||38
1654552800000|2022-06-06 22:00:00|26.73|26.57|26.73|26.57|26.75|26.59|26.68|26.52|9
1654553100000|2022-06-06 22:05:00|26.75|26.59|26.75|26.59|26.75|26.59|26.71|26.55|4
1654553400000|2022-06-06 22:10:00|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|1
1654553700000|2022-06-06 22:15:00|26.77|26.61|26.77|26.61|26.77|26.61|26.76|26.6|2
1654554000000|2022-06-06 22:20:00|26.79|26.63|26.79|26.63|26.8|26.64|26.77|26.61|1
1654554300000|2022-06-06 22:25:00|26.8|26.64|26.77|26.61|26.8|26.64|26.77|26.61|0
1654554600000|2022-06-06 22:30:00|26.79|26.63|26.82|26.66|26.82|26.66|26.79|26.63|2
1654555500000|2022-06-06 22:45:00|||||||||4
1654556100000|2022-06-06 22:55:00|||||||||2
1654556700000|2022-06-06 23:05:00|||||||||33
1654557000000|2022-06-06 23:10:00|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|7
1654557300000|2022-06-06 23:15:00|26.81|26.65|26.82|26.66|26.82|26.66|26.81|26.65|4
1654557600000|2022-06-06 23:20:00|||||||||3
1654557900000|2022-06-06 23:25:00|||||||||2
1654559100000|2022-06-06 23:45:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|5
1654559400000|2022-06-06 23:50:00|26.76|26.6|26.77|26.61|26.77|26.61|26.76|26.6|8
1654559700000|2022-06-06 23:55:00|||||||||6
1654560000000|2022-06-07 00:00:00|26.81|26.65|26.87|26.71|26.87|26.71|26.77|26.61|25
1654560300000|2022-06-07 00:05:00|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|28
1654560600000|2022-06-07 00:10:00|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|7
1654560900000|2022-06-07 00:15:00|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|4
1654561200000|2022-06-07 00:20:00|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|5
1654561800000|2022-06-07 00:30:00|26.88|26.72|26.95|26.79|26.97|26.81|26.88|26.72|32
1654562100000|2022-06-07 00:35:00|26.93|26.77|26.92|26.76|26.95|26.79|26.92|26.76|19
1654562400000|2022-06-07 00:40:00|26.9|26.74|26.92|26.76|26.93|26.77|26.88|26.72|31
1654562700000|2022-06-07 00:45:00|26.93|26.77|26.92|26.76|26.93|26.77|26.9|26.74|4
1654563000000|2022-06-07 00:50:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|21
1654563300000|2022-06-07 00:55:00|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|2
1654563600000|2022-06-07 01:00:00|26.9|26.74|26.87|26.71|26.9|26.74|26.87|26.71|10
1654563900000|2022-06-07 01:05:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|0
1654564200000|2022-06-07 01:10:00|26.88|26.72|26.92|26.76|26.92|26.76|26.88|26.72|6
1654564500000|2022-06-07 01:15:00|26.9|26.74|26.87|26.71|26.92|26.76|26.87|26.71|2
1654565100000|2022-06-07 01:25:00|26.89|26.73|27.2|27.04|27.21|27.05|26.89|26.73|216
1654565400000|2022-06-07 01:30:00|27.18|27.02|27.15|26.99|27.21|27.05|27.15|26.99|18
1654565700000|2022-06-07 01:35:00|27.14|26.98|27.12|26.96|27.15|26.99|27.1|26.94|22
1654566000000|2022-06-07 01:40:00|27.14|26.98|27.1|26.94|27.15|26.99|27.07|26.91|15
1654566300000|2022-06-07 01:45:00|27.09|26.93|27.09|26.93|27.1|26.94|27.07|26.91|23
1654566600000|2022-06-07 01:50:00|27.1|26.94|27.1|26.94|27.1|26.94|27.09|26.93|5
1654566900000|2022-06-07 01:55:00|27.15|26.99|27.14|26.98|27.15|26.99|27.1|26.94|9
1654567200000|2022-06-07 02:00:00|27.12|26.96|27.15|26.99|27.15|26.99|27.1|26.94|16
1654567500000|2022-06-07 02:05:00|27.14|26.98|27.18|27.02|27.2|27.04|27.14|26.98|4
1654567800000|2022-06-07 02:10:00|27.15|26.99|27.2|27.04|27.2|27.04|27.15|26.99|4
1654568100000|2022-06-07 02:15:00|27.16|27|27.2|27.04|27.2|27.04|27.15|26.99|14
1654568400000|2022-06-07 02:20:00|27.15|26.99|27.15|26.99|27.2|27.04|27.15|26.99|2
1654568700000|2022-06-07 02:25:00|27.17|27.01|27.15|26.99|27.2|27.04|27.15|26.99|2
1654569000000|2022-06-07 02:30:00|27.19|27.03|27.2|27.04|27.2|27.04|27.15|26.99|5
1654569300000|2022-06-07 02:35:00|27.18|27.02|27.2|27.04|27.2|27.04|27.15|26.99|1
1654569900000|2022-06-07 02:45:00|27.25|27.09|27.2|27.04|27.25|27.09|27.2|27.04|9
1654571400000|2022-06-07 03:10:00|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|5
1654571700000|2022-06-07 03:15:00|27.19|27.03|27.15|26.99|27.19|27.03|27.14|26.98|18
1654572000000|2022-06-07 03:20:00|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|5
1654572300000|2022-06-07 03:25:00|27.1|26.94|27.14|26.98|27.14|26.98|27.1|26.94|9
1654572600000|2022-06-07 03:30:00|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|10
1654572900000|2022-06-07 03:35:00|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|2
1654573200000|2022-06-07 03:40:00|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|4
1654573500000|2022-06-07 03:45:00|27.14|26.98|27.14|26.98|27.15|26.99|27.12|26.96|0
1654573800000|2022-06-07 03:50:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1654574100000|2022-06-07 03:55:00|27.14|26.98|27.15|26.99|27.15|26.99|27.1|26.94|3
1654574400000|2022-06-07 04:00:00|27.19|27.03|27.17|27.01|27.2|27.04|27.15|26.99|1
1654574700000|2022-06-07 04:05:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1654575600000|2022-06-07 04:20:00|27.14|26.98|27.14|26.98|27.15|26.99|27.12|26.96|6
1654575900000|2022-06-07 04:25:00|27.12|26.96|27.14|26.98|27.15|26.99|27.12|26.96|2
1654576200000|2022-06-07 04:30:00|27.12|26.96|27.2|27.04|27.2|27.04|27.1|26.94|17
1654576500000|2022-06-07 04:35:00|27.19|27.03|27.2|27.04|27.2|27.04|27.15|26.99|10
1654576800000|2022-06-07 04:40:00|27.19|27.03|27.2|27.04|27.2|27.04|27.17|27.01|8
1654577100000|2022-06-07 04:45:00|27.19|27.03|27.2|27.04|27.2|27.04|27.17|27.01|7
1654577400000|2022-06-07 04:50:00|27.19|27.03|27.2|27.04|27.2|27.04|27.15|26.99|20
1654577700000|2022-06-07 04:55:00|27.19|27.03|27.15|26.99|27.19|27.03|27.15|26.99|1
1654578000000|2022-06-07 05:00:00|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|0
1654578300000|2022-06-07 05:05:00|27.17|27.01|27.2|27.04|27.2|27.04|27.15|26.99|3
1654578600000|2022-06-07 05:10:00|27.22|27.06|27.2|27.04|27.22|27.06|27.2|27.04|11
1654578900000|2022-06-07 05:15:00|||||||||6
1654579200000|2022-06-07 05:20:00|27.24|27.08|27.25|27.09|27.27|27.11|27.24|27.08|58
1654579500000|2022-06-07 05:25:00|27.26|27.1|27.32|27.16|27.36|27.2|27.26|27.1|117
1654579800000|2022-06-07 05:30:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|54
1654580100000|2022-06-07 05:35:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|7
1654580400000|2022-06-07 05:40:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|22
1654580700000|2022-06-07 05:45:00|27.37|27.21|27.32|27.16|27.37|27.21|27.31|27.15|18
1654581000000|2022-06-07 05:50:00|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|5
1654581300000|2022-06-07 05:55:00|27.31|27.15|27.32|27.16|27.36|27.2|27.31|27.15|16
1654581600000|2022-06-07 06:00:00|27.31|27.15|27.21|27.05|27.32|27.16|27.19|27.03|25
1654581900000|2022-06-07 06:05:00|27.26|27.1|27.26|27.1|27.26|27.1|27.21|27.05|24
1654582200000|2022-06-07 06:10:00|27.25|27.09|27.23|27.07|27.26|27.1|27.21|27.05|5
1654582500000|2022-06-07 06:15:00|27.21|27.05|27.21|27.05|27.25|27.09|27.19|27.03|8
1654582800000|2022-06-07 06:20:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|0
1654583100000|2022-06-07 06:25:00|27.23|27.07|27.2|27.04|27.24|27.08|27.19|27.03|12
1654583400000|2022-06-07 06:30:00|27.16|27|27.21|27.05|27.21|27.05|27.15|26.99|39
1654583700000|2022-06-07 06:35:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|2
1654584000000|2022-06-07 06:40:00|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|50
1654584300000|2022-06-07 06:45:00|27.26|27.1|27.25|27.09|27.31|27.15|27.21|27.05|32
1654584600000|2022-06-07 06:50:00|27.21|27.05|27.25|27.09|27.25|27.09|27.2|27.04|35
1654584900000|2022-06-07 06:55:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|1
1654585200000|2022-06-07 07:00:00|27.25|27.09|27.25|27.09|27.25|27.09|27.15|26.99|67
1654585500000|2022-06-07 07:05:00|27.26|27.1|27.2|27.04|27.26|27.1|27.2|27.04|28
1654585800000|2022-06-07 07:10:00|27.21|27.05|27.15|26.99|27.21|27.05|27.15|26.99|22
1654586100000|2022-06-07 07:15:00|27.16|27|27.2|27.04|27.23|27.07|27.1|26.94|75
1654586400000|2022-06-07 07:20:00|27.21|27.05|27.2|27.04|27.25|27.09|27.2|27.04|10
1654586700000|2022-06-07 07:25:00|27.18|27.02|27.2|27.04|27.21|27.05|27.15|26.99|27
1654587000000|2022-06-07 07:30:00|27.17|27.01|27.18|27.02|27.2|27.04|27.14|26.98|8
1654587300000|2022-06-07 07:35:00|27.2|27.04|27.21|27.05|27.25|27.09|27.16|27|12
1654587600000|2022-06-07 07:40:00|27.2|27.04|27.2|27.04|27.21|27.05|27.15|26.99|15
1654587900000|2022-06-07 07:45:00|27.18|27.02|27.15|26.99|27.2|27.04|27.1|26.94|20
1654588200000|2022-06-07 07:50:00|27.14|26.98|27.12|26.96|27.15|26.99|27.1|26.94|136
1654588500000|2022-06-07 07:55:00|27.1|26.94|27.14|26.98|27.15|26.99|27.09|26.93|49
1654588800000|2022-06-07 08:00:00|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|13
1654589100000|2022-06-07 08:05:00|27.09|26.93|27.1|26.94|27.1|26.94|27.05|26.89|23
1654589400000|2022-06-07 08:10:00|27.09|26.93|27.09|26.93|27.1|26.94|27.07|26.91|11
1654589700000|2022-06-07 08:15:00|27.1|26.94|27.1|26.94|27.15|26.99|27.1|26.94|17
1654590000000|2022-06-07 08:20:00|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|4
1654590300000|2022-06-07 08:25:00|27.1|26.94|27.1|26.94|27.1|26.94|27.05|26.89|24
1654590600000|2022-06-07 08:30:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1654590900000|2022-06-07 08:35:00|27.05|26.89|27.04|26.88|27.05|26.89|26.99|26.83|29
1654591200000|2022-06-07 08:40:00|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|14
1654591500000|2022-06-07 08:45:00|||||||||5
1654591800000|2022-06-07 08:50:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|29
1654592100000|2022-06-07 08:55:00|||||||||11
1654592400000|2022-06-07 09:00:00|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|33
1654592700000|2022-06-07 09:05:00|27.1|26.94|27.09|26.93|27.14|26.98|27.09|26.93|12
1654593000000|2022-06-07 09:10:00|27.1|26.94|27.14|26.98|27.14|26.98|27.09|26.93|27
1654593300000|2022-06-07 09:15:00|27.15|26.99|27.1|26.94|27.15|26.99|27.1|26.94|24
1654593600000|2022-06-07 09:20:00|27.09|26.93|27.09|26.93|27.1|26.94|27.09|26.93|13
1654593900000|2022-06-07 09:25:00|27.07|26.91|27.08|26.92|27.09|26.93|27.04|26.88|50
1654594200000|2022-06-07 09:30:00|27.06|26.9|27.04|26.88|27.09|26.93|27.04|26.88|48
1654594500000|2022-06-07 09:35:00|27.06|26.9|27.09|26.93|27.09|26.93|27.04|26.88|38
1654594800000|2022-06-07 09:40:00|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|18
1654595100000|2022-06-07 09:45:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|22
1654595400000|2022-06-07 09:50:00|27.11|26.95|27.13|26.97|27.14|26.98|27.09|26.93|91
1654595700000|2022-06-07 09:55:00|||||||||9
1654596000000|2022-06-07 10:00:00|27.12|26.96|27.13|26.97|27.13|26.97|27.08|26.92|58
1654596300000|2022-06-07 10:05:00|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|43
1654596600000|2022-06-07 10:10:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|25
1654596900000|2022-06-07 10:15:00|27.09|26.93|27.19|27.03|27.19|27.03|27.09|26.93|126
1654597200000|2022-06-07 10:20:00|27.24|27.08|27.19|27.03|27.24|27.08|27.19|27.03|48
1654597500000|2022-06-07 10:25:00|27.18|27.02|27.19|27.03|27.19|27.03|27.14|26.98|18
1654597800000|2022-06-07 10:30:00|27.18|27.02|27.13|26.97|27.18|27.02|27.13|26.97|40
1654598100000|2022-06-07 10:35:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|29
1654598400000|2022-06-07 10:40:00|27.1|26.94|27.13|26.97|27.13|26.97|27.1|26.94|43
1654598700000|2022-06-07 10:45:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|10
1654599000000|2022-06-07 10:50:00|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|13
1654599300000|2022-06-07 10:55:00|27.09|26.93|27.29|27.13|27.3|27.14|27.08|26.92|111
1654599600000|2022-06-07 11:00:00|27.27|27.11|27.19|27.03|27.3|27.14|27.19|27.03|144
1654599900000|2022-06-07 11:05:00|27.21|27.05|27.29|27.13|27.29|27.13|27.19|27.03|45
1654600200000|2022-06-07 11:10:00|27.3|27.14|27.42|27.26|27.45|27.29|27.29|27.13|169
1654600500000|2022-06-07 11:15:00|27.45|27.29|27.29|27.13|27.45|27.29|27.29|27.13|115
1654600800000|2022-06-07 11:20:00|27.31|27.15|27.29|27.13|27.34|27.18|27.29|27.13|15
1654601100000|2022-06-07 11:25:00|27.28|27.12|27.24|27.08|27.29|27.13|27.23|27.07|56
1654601400000|2022-06-07 11:30:00|27.23|27.07|27.23|27.07|27.24|27.08|27.19|27.03|47
1654601700000|2022-06-07 11:35:00|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|2
1654602000000|2022-06-07 11:40:00|27.24|27.08|27.26|27.1|27.29|27.13|27.23|27.07|18
1654602300000|2022-06-07 11:45:00|27.28|27.12|27.24|27.08|27.29|27.13|27.24|27.08|27
1654602600000|2022-06-07 11:50:00|27.26|27.1|27.29|27.13|27.29|27.13|27.26|27.1|24
1654602900000|2022-06-07 11:55:00|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|7
1654603200000|2022-06-07 12:00:00|27.28|27.12|27.31|27.15|27.34|27.18|27.23|27.07|124
1654603500000|2022-06-07 12:05:00|27.33|27.17|27.34|27.18|27.36|27.2|27.31|27.15|84
1654603800000|2022-06-07 12:10:00|27.31|27.15|27.36|27.2|27.36|27.2|27.3|27.14|98
1654604100000|2022-06-07 12:15:00|27.34|27.18|27.46|27.3|27.46|27.3|27.34|27.18|40
1654604400000|2022-06-07 12:20:00|27.42|27.26|27.38|27.22|27.46|27.3|27.36|27.2|83
1654604700000|2022-06-07 12:25:00|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|18
1654605000000|2022-06-07 12:30:00|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|30
1654605300000|2022-06-07 12:35:00|27.36|27.2|27.41|27.25|27.46|27.3|27.36|27.2|87
1654605600000|2022-06-07 12:40:00|27.42|27.26|27.37|27.21|27.46|27.3|27.37|27.21|17
1654605900000|2022-06-07 12:45:00|27.41|27.25|27.37|27.21|27.42|27.26|27.36|27.2|35
1654606200000|2022-06-07 12:50:00|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|40
1654606500000|2022-06-07 12:55:00|27.33|27.17|27.37|27.21|27.38|27.22|27.32|27.16|22
1654606800000|2022-06-07 13:00:00|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|32
1654607100000|2022-06-07 13:05:00|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|26
1654607400000|2022-06-07 13:10:00|27.39|27.23|27.43|27.27|27.44|27.28|27.38|27.22|80
1654607700000|2022-06-07 13:15:00|27.38|27.22|27.43|27.27|27.43|27.27|27.38|27.22|28
1654608000000|2022-06-07 13:20:00|27.42|27.26|27.38|27.22|27.43|27.27|27.37|27.21|27
1654608300000|2022-06-07 13:25:00|27.37|27.21|27.37|27.21|27.38|27.22|27.37|27.21|57
1654608600000|2022-06-07 13:30:00|27.38|27.22|27.26|27.1|27.42|27.26|27.21|27.05|560
1654608900000|2022-06-07 13:35:00|27.25|27.09|27.26|27.1|27.32|27.16|27.21|27.05|513
1654609200000|2022-06-07 13:40:00|27.25|27.09|27.17|27.01|27.27|27.11|27.16|27|301
1654609500000|2022-06-07 13:45:00|27.19|27.03|27.16|27|27.22|27.06|27.16|27|544
1654609800000|2022-06-07 13:50:00|27.15|26.99|27.11|26.95|27.16|27|27.05|26.89|651
1654610100000|2022-06-07 13:55:00|27.1|26.94|27.16|27|27.21|27.05|27.1|26.94|262
1654610400000|2022-06-07 14:00:00|27.15|26.99|27.05|26.89|27.2|27.04|27.05|26.89|295
1654610700000|2022-06-07 14:05:00|27.04|26.88|27.1|26.94|27.16|27|27|26.84|297
1654611000000|2022-06-07 14:10:00|27.11|26.95|27.16|27|27.25|27.09|27.1|26.94|302
1654611300000|2022-06-07 14:15:00|27.17|27.01|27.16|27|27.21|27.05|27.11|26.95|216
1654611600000|2022-06-07 14:20:00|27.17|27.01|27.11|26.95|27.21|27.05|27.03|26.87|269
1654611900000|2022-06-07 14:25:00|27.14|26.98|26.99|26.83|27.16|27|26.94|26.78|405
1654612200000|2022-06-07 14:30:00|26.97|26.81|26.84|26.68|27|26.84|26.84|26.68|405
1654612500000|2022-06-07 14:35:00|26.83|26.67|26.74|26.58|26.84|26.68|26.74|26.58|354
1654612800000|2022-06-07 14:40:00|26.75|26.59|26.74|26.58|26.75|26.59|26.69|26.53|340
1654613100000|2022-06-07 14:45:00|26.72|26.56|26.69|26.53|26.74|26.58|26.68|26.52|205
1654613400000|2022-06-07 14:50:00|26.73|26.57|26.74|26.58|26.74|26.58|26.69|26.53|158
1654613700000|2022-06-07 14:55:00|26.79|26.63|26.79|26.63|26.79|26.63|26.74|26.58|157
1654614000000|2022-06-07 15:00:00|26.78|26.62|26.79|26.63|26.79|26.63|26.74|26.58|93
1654614300000|2022-06-07 15:05:00|26.77|26.61|26.69|26.53|26.8|26.64|26.69|26.53|216
1654614600000|2022-06-07 15:10:00|26.72|26.56|26.64|26.48|26.74|26.58|26.64|26.48|224
1654614900000|2022-06-07 15:15:00|26.69|26.53|26.69|26.53|26.69|26.53|26.66|26.5|155
1654615200000|2022-06-07 15:20:00|26.68|26.52|26.74|26.58|26.74|26.58|26.68|26.52|197
1654615500000|2022-06-07 15:25:00|26.75|26.59|26.75|26.59|26.79|26.63|26.74|26.58|217
1654615800000|2022-06-07 15:30:00|26.74|26.58|26.75|26.59|26.79|26.63|26.74|26.58|246
1654616100000|2022-06-07 15:35:00|26.79|26.63|26.74|26.58|26.8|26.64|26.74|26.58|97
1654616400000|2022-06-07 15:40:00|26.75|26.59|26.77|26.61|26.79|26.63|26.74|26.58|108
1654616700000|2022-06-07 15:45:00|26.79|26.63|26.85|26.69|26.85|26.69|26.74|26.58|134
1654617000000|2022-06-07 15:50:00|26.86|26.7|26.8|26.64|26.86|26.7|26.79|26.63|166
1654617300000|2022-06-07 15:55:00|26.79|26.63|26.7|26.54|26.8|26.64|26.7|26.54|202
1654617600000|2022-06-07 16:00:00|26.69|26.53|26.69|26.53|26.7|26.54|26.66|26.5|89
1654617900000|2022-06-07 16:05:00|26.7|26.54|26.75|26.59|26.75|26.59|26.69|26.53|164
1654618200000|2022-06-07 16:10:00|26.74|26.58|26.7|26.54|26.75|26.59|26.69|26.53|161
1654618500000|2022-06-07 16:15:00|26.69|26.53|26.75|26.59|26.8|26.64|26.69|26.53|154
1654618800000|2022-06-07 16:20:00|26.73|26.57|26.7|26.54|26.75|26.59|26.7|26.54|252
1654619100000|2022-06-07 16:25:00|26.69|26.53|26.69|26.53|26.7|26.54|26.67|26.51|126
1654619400000|2022-06-07 16:30:00|26.7|26.54|26.59|26.43|26.7|26.54|26.59|26.43|111
1654619700000|2022-06-07 16:35:00|26.6|26.44|26.59|26.43|26.64|26.48|26.57|26.41|199
1654620000000|2022-06-07 16:40:00|26.58|26.42|26.58|26.42|26.59|26.43|26.54|26.38|202
1654620300000|2022-06-07 16:45:00|26.59|26.43|26.58|26.42|26.59|26.43|26.54|26.38|31
1654620600000|2022-06-07 16:50:00|26.59|26.43|26.58|26.42|26.59|26.43|26.54|26.38|60
1654620900000|2022-06-07 16:55:00|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|67
1654621200000|2022-06-07 17:00:00|26.59|26.43|26.53|26.37|26.63|26.47|26.53|26.37|224
1654621500000|2022-06-07 17:05:00|26.54|26.38|26.48|26.32|26.58|26.42|26.48|26.32|254
1654621800000|2022-06-07 17:10:00|||||||||103
1654622100000|2022-06-07 17:15:00|||||||||57
1654622400000|2022-06-07 17:20:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|55
1654622700000|2022-06-07 17:25:00|||||||||52
1654623000000|2022-06-07 17:30:00|26.47|26.31|26.47|26.31|26.48|26.32|26.43|26.27|704
1654623300000|2022-06-07 17:35:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|182
1654623600000|2022-06-07 17:40:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|43
1654623900000|2022-06-07 17:45:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|108
1654624200000|2022-06-07 17:50:00|26.41|26.25|26.37|26.21|26.41|26.25|26.37|26.21|261
1654624500000|2022-06-07 17:55:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|278
1654624800000|2022-06-07 18:00:00|26.37|26.21|26.32|26.16|26.37|26.21|26.31|26.15|129
1654625100000|2022-06-07 18:05:00|26.29|26.13|26.22|26.06|26.31|26.15|26.22|26.06|322
1654625400000|2022-06-07 18:10:00|26.26|26.1|26.22|26.06|26.26|26.1|26.21|26.05|108
1654625700000|2022-06-07 18:15:00|26.21|26.05|26.31|26.15|26.31|26.15|26.21|26.05|80
1654626000000|2022-06-07 18:20:00|||||||||71
1654626300000|2022-06-07 18:25:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|400
1654626600000|2022-06-07 18:30:00|26.25|26.09|26.15|25.99|26.25|26.09|26.15|25.99|468
1654626900000|2022-06-07 18:35:00|26.19|26.03|26.2|26.04|26.2|26.04|26.17|26.01|160
1654627200000|2022-06-07 18:40:00|26.21|26.05|26.31|26.15|26.31|26.15|26.21|26.05|239
1654627500000|2022-06-07 18:45:00|26.3|26.14|26.31|26.15|26.36|26.2|26.26|26.1|155
1654627800000|2022-06-07 18:50:00|26.3|26.14|26.31|26.15|26.32|26.16|26.3|26.14|140
1654628100000|2022-06-07 18:55:00|26.3|26.14|26.26|26.1|26.3|26.14|26.26|26.1|372
1654628400000|2022-06-07 19:00:00|26.25|26.09|26.21|26.05|26.25|26.09|26.21|26.05|238
1654628700000|2022-06-07 19:05:00|26.26|26.1|26.22|26.06|26.26|26.1|26.18|26.02|176
1654629000000|2022-06-07 19:10:00|26.21|26.05|26.26|26.1|26.28|26.12|26.18|26.02|203
1654629300000|2022-06-07 19:15:00|26.23|26.07|26.18|26.02|26.23|26.07|26.17|26.01|137
1654629600000|2022-06-07 19:20:00|26.16|26|26.22|26.06|26.22|26.06|26.16|26|106
1654629900000|2022-06-07 19:25:00|26.23|26.07|26.22|26.06|26.27|26.11|26.18|26.02|99
1654630200000|2022-06-07 19:30:00|26.23|26.07|26.17|26.01|26.23|26.07|26.13|25.97|469
1654630500000|2022-06-07 19:35:00|26.12|25.96|26.12|25.96|26.17|26.01|26.12|25.96|148
1654630800000|2022-06-07 19:40:00|26.11|25.95|26.12|25.96|26.12|25.96|26.07|25.91|163
1654631100000|2022-06-07 19:45:00|26.11|25.95|26.12|25.96|26.12|25.96|26.08|25.92|222
1654631400000|2022-06-07 19:50:00|26.17|26.01|26.17|26.01|26.18|26.02|26.1|25.94|644
1654631700000|2022-06-07 19:55:00|26.18|26.02|26.06|25.9|26.18|26.02|26|25.84|2246
1654632000000|2022-06-07 20:00:00|26.11|25.95|26.11|25.95|26.11|25.95|26.07|25.91|765
1654632300000|2022-06-07 20:05:00|26.09|25.93|26.07|25.91|26.09|25.93|26.06|25.9|207
1654632600000|2022-06-07 20:10:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|236
1654633800000|2022-06-07 20:30:00|||||||||13
1654634100000|2022-06-07 20:35:00|||||||||60
1654634400000|2022-06-07 20:40:00|||||||||14
1654634700000|2022-06-07 20:45:00|||||||||56
1654635000000|2022-06-07 20:50:00|||||||||4
1654635300000|2022-06-07 20:55:00|||||||||70
1654639200000|2022-06-07 22:00:00|26.16|26|26.12|25.96|26.16|26|26.11|25.95|8
1654639500000|2022-06-07 22:05:00|||||||||8
1654639800000|2022-06-07 22:10:00|26.11|25.95|26.07|25.91|26.12|25.96|26.07|25.91|5
1654640100000|2022-06-07 22:15:00|26.09|25.93|26.07|25.91|26.11|25.95|26.07|25.91|0
1654640400000|2022-06-07 22:20:00|||||||||2
1654641000000|2022-06-07 22:30:00|||||||||2
1654641300000|2022-06-07 22:35:00|26.11|25.95|26.11|25.95|26.12|25.96|26.11|25.95|6
1654641600000|2022-06-07 22:40:00|||||||||1
1654641900000|2022-06-07 22:45:00|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|2
1654642200000|2022-06-07 22:50:00|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|2
1654642500000|2022-06-07 22:55:00|||||||||1
1654642800000|2022-06-07 23:00:00|||||||||12
1654643400000|2022-06-07 23:10:00|||||||||3
1654644000000|2022-06-07 23:20:00|||||||||2
1654644300000|2022-06-07 23:25:00|||||||||1
1654644600000|2022-06-07 23:30:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|1
1654644900000|2022-06-07 23:35:00|26.14|25.98|26.12|25.96|26.14|25.98|26.12|25.96|8
1654645200000|2022-06-07 23:40:00|26.16|26|26.16|26|26.17|26.01|26.16|26|0
1654645500000|2022-06-07 23:45:00|26.17|26.01|26.18|26.02|26.18|26.02|26.16|26|5
1654646100000|2022-06-07 23:55:00|||||||||3
1654646400000|2022-06-08 00:00:00|26.22|26.06|26.18|26.02|26.23|26.07|26.18|26.02|10
1654646700000|2022-06-08 00:05:00|26.2|26.04|26.18|26.02|26.23|26.07|26.18|26.02|23
1654647000000|2022-06-08 00:10:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|2
1654647300000|2022-06-08 00:15:00|26.18|26.02|26.18|26.02|26.18|26.02|26.17|26.01|1
1654647600000|2022-06-08 00:20:00|26.2|26.04|26.18|26.02|26.23|26.07|26.17|26.01|11
1654647900000|2022-06-08 00:25:00|26.17|26.01|26.18|26.02|26.18|26.02|26.17|26.01|1
1654648200000|2022-06-08 00:30:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|0
1654648500000|2022-06-08 00:35:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|49
1654648800000|2022-06-08 00:40:00|||||||||1
1654650000000|2022-06-08 01:00:00|||||||||1
1654650300000|2022-06-08 01:05:00|||||||||1
1654650900000|2022-06-08 01:15:00|26.07|25.91|26.07|25.91|26.09|25.93|26.07|25.91|30
1654651200000|2022-06-08 01:20:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|6
1654651500000|2022-06-08 01:25:00|||||||||2
1654651800000|2022-06-08 01:30:00|26.08|25.92|26.07|25.91|26.08|25.92|26.07|25.91|9
1654652100000|2022-06-08 01:35:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|32
1654652400000|2022-06-08 01:40:00|26.12|25.96|26.07|25.91|26.12|25.96|26.07|25.91|26
1654652700000|2022-06-08 01:45:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|5
1654653000000|2022-06-08 01:50:00|26.11|25.95|26.07|25.91|26.12|25.96|26.07|25.91|31
1654653300000|2022-06-08 01:55:00|||||||||1
1654654200000|2022-06-08 02:10:00|||||||||1
1654654500000|2022-06-08 02:15:00|||||||||1
1654655400000|2022-06-08 02:30:00|||||||||48
1654655700000|2022-06-08 02:35:00|||||||||3
1654656000000|2022-06-08 02:40:00|||||||||48
1654656300000|2022-06-08 02:45:00|26.08|25.92|26.12|25.96|26.12|25.96|26.07|25.91|6
1654656600000|2022-06-08 02:50:00|26.1|25.94|26.12|25.96|26.12|25.96|26.07|25.91|8
1654657500000|2022-06-08 03:05:00|26.13|25.97|26.15|25.99|26.17|26.01|26.13|25.97|10
1654657800000|2022-06-08 03:10:00|26.17|26.01|26.17|26.01|26.18|26.02|26.13|25.97|4
1654658100000|2022-06-08 03:15:00|26.18|26.02|26.23|26.07|26.23|26.07|26.17|26.01|11
1654658400000|2022-06-08 03:20:00|26.19|26.03|26.18|26.02|26.23|26.07|26.18|26.02|8
1654658700000|2022-06-08 03:25:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|0
1654659000000|2022-06-08 03:30:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|8
1654659300000|2022-06-08 03:35:00|26.18|26.02|26.23|26.07|26.23|26.07|26.18|26.02|13
1654659900000|2022-06-08 03:45:00|26.19|26.03|26.18|26.02|26.23|26.07|26.18|26.02|8
1654660200000|2022-06-08 03:50:00|26.2|26.04|26.23|26.07|26.23|26.07|26.18|26.02|21
1654660500000|2022-06-08 03:55:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|0
1654660800000|2022-06-08 04:00:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|2
1654661700000|2022-06-08 04:15:00|26.2|26.04|26.2|26.04|26.24|26.08|26.19|26.03|34
1654662000000|2022-06-08 04:20:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|0
1654662600000|2022-06-08 04:30:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|0
1654663200000|2022-06-08 04:40:00|||||||||1
1654663500000|2022-06-08 04:45:00|||||||||1
1654663800000|2022-06-08 04:50:00|26.24|26.08|26.24|26.08|26.24|26.08|26.19|26.03|14
1654664100000|2022-06-08 04:55:00|26.25|26.09|26.24|26.08|26.27|26.11|26.24|26.08|18
1654664400000|2022-06-08 05:00:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|0
1654664700000|2022-06-08 05:05:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|16
1654665000000|2022-06-08 05:10:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|6
1654665300000|2022-06-08 05:15:00|||||||||4
1654665600000|2022-06-08 05:20:00|26.23|26.07|26.19|26.03|26.23|26.07|26.19|26.03|13
1654665900000|2022-06-08 05:25:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|16
1654666200000|2022-06-08 05:30:00|26.18|26.02|26.18|26.02|26.19|26.03|26.16|26|17
1654666500000|2022-06-08 05:35:00|26.19|26.03|26.18|26.02|26.19|26.03|26.16|26|6
1654666800000|2022-06-08 05:40:00|26.16|26|26.18|26.02|26.18|26.02|26.13|25.97|13
1654667100000|2022-06-08 05:45:00|26.16|26|26.18|26.02|26.18|26.02|26.16|26|0
1654667400000|2022-06-08 05:50:00|||||||||1
1654667700000|2022-06-08 05:55:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|4
1654668000000|2022-06-08 06:00:00|||||||||3
1654668300000|2022-06-08 06:05:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|0
1654668600000|2022-06-08 06:10:00|26.19|26.03|26.19|26.03|26.19|26.03|26.18|26.02|1
1654668900000|2022-06-08 06:15:00|26.23|26.07|26.19|26.03|26.24|26.08|26.19|26.03|94
1654669200000|2022-06-08 06:20:00|26.18|26.02|26.13|25.97|26.18|26.02|26.13|25.97|14
1654669500000|2022-06-08 06:25:00|26.14|25.98|26.13|25.97|26.14|25.98|26.13|25.97|2
1654669800000|2022-06-08 06:30:00|||||||||1
1654670400000|2022-06-08 06:40:00|||||||||2
1654670700000|2022-06-08 06:45:00|26.14|25.98|26.14|25.98|26.14|25.98|26.13|25.97|0
1654671000000|2022-06-08 06:50:00|26.13|25.97|26.18|26.02|26.18|26.02|26.13|25.97|8
1654671300000|2022-06-08 06:55:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|3
1654671600000|2022-06-08 07:00:00|26.18|26.02|26.23|26.07|26.23|26.07|26.18|26.02|25
1654671900000|2022-06-08 07:05:00|26.24|26.08|26.34|26.18|26.39|26.23|26.23|26.07|168
1654672200000|2022-06-08 07:10:00|26.36|26.2|26.34|26.18|26.39|26.23|26.29|26.13|19
1654672500000|2022-06-08 07:15:00|26.29|26.13|26.29|26.13|26.31|26.15|26.29|26.13|14
1654672800000|2022-06-08 07:20:00|26.31|26.15|26.31|26.15|26.34|26.18|26.29|26.13|55
1654673100000|2022-06-08 07:25:00|26.33|26.17|26.34|26.18|26.34|26.18|26.29|26.13|22
1654673400000|2022-06-08 07:30:00|26.33|26.17|26.31|26.15|26.34|26.18|26.29|26.13|27
1654673700000|2022-06-08 07:35:00|26.33|26.17|26.28|26.12|26.34|26.18|26.28|26.12|15
1654674000000|2022-06-08 07:40:00|26.26|26.1|26.28|26.12|26.29|26.13|26.23|26.07|29
1654674300000|2022-06-08 07:45:00|26.29|26.13|26.29|26.13|26.29|26.13|26.28|26.12|13
1654674600000|2022-06-08 07:50:00|26.28|26.12|26.29|26.13|26.29|26.13|26.26|26.1|24
1654674900000|2022-06-08 07:55:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|7
1654675200000|2022-06-08 08:00:00|26.34|26.18|26.29|26.13|26.34|26.18|26.28|26.12|21
1654675500000|2022-06-08 08:05:00|26.31|26.15|26.29|26.13|26.34|26.18|26.29|26.13|10
1654675800000|2022-06-08 08:10:00|26.28|26.12|26.29|26.13|26.33|26.17|26.28|26.12|27
1654676100000|2022-06-08 08:15:00|26.33|26.17|26.34|26.18|26.34|26.18|26.29|26.13|13
1654676400000|2022-06-08 08:20:00|26.33|26.17|26.29|26.13|26.34|26.18|26.28|26.12|19
1654676700000|2022-06-08 08:25:00|26.27|26.11|26.24|26.08|26.27|26.11|26.24|26.08|8
1654677000000|2022-06-08 08:30:00|||||||||4
1654677300000|2022-06-08 08:35:00|||||||||7
1654677600000|2022-06-08 08:40:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|18
1654677900000|2022-06-08 08:45:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|5
1654678200000|2022-06-08 08:50:00|26.25|26.09|26.24|26.08|26.29|26.13|26.24|26.08|15
1654678500000|2022-06-08 08:55:00|26.25|26.09|26.24|26.08|26.25|26.09|26.24|26.08|3
1654678800000|2022-06-08 09:00:00|26.25|26.09|26.29|26.13|26.29|26.13|26.24|26.08|55
1654679100000|2022-06-08 09:05:00|26.3|26.14|26.39|26.23|26.39|26.23|26.29|26.13|60
1654679400000|2022-06-08 09:10:00|26.35|26.19|26.3|26.14|26.35|26.19|26.29|26.13|50
1654679700000|2022-06-08 09:15:00|26.29|26.13|26.29|26.13|26.34|26.18|26.29|26.13|9
1654680000000|2022-06-08 09:20:00|||||||||9
1654680300000|2022-06-08 09:25:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|7
1654680600000|2022-06-08 09:30:00|26.29|26.13|26.29|26.13|26.3|26.14|26.29|26.13|54
1654680900000|2022-06-08 09:35:00|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|1
1654681200000|2022-06-08 09:40:00|26.3|26.14|26.24|26.08|26.3|26.14|26.24|26.08|32
1654681500000|2022-06-08 09:45:00|26.25|26.09|26.25|26.09|26.25|26.09|26.24|26.08|3
1654681800000|2022-06-08 09:50:00|26.27|26.11|26.29|26.13|26.29|26.13|26.24|26.08|31
1654682100000|2022-06-08 09:55:00|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|7
1654682400000|2022-06-08 10:00:00|26.3|26.14|26.3|26.14|26.35|26.19|26.29|26.13|62
1654682700000|2022-06-08 10:05:00|26.32|26.16|26.35|26.19|26.35|26.19|26.32|26.16|14
1654683300000|2022-06-08 10:15:00|||||||||1
1654683600000|2022-06-08 10:20:00|||||||||2
1654683900000|2022-06-08 10:25:00|26.4|26.24|26.37|26.21|26.4|26.24|26.35|26.19|62
1654684200000|2022-06-08 10:30:00|26.35|26.19|26.39|26.23|26.4|26.24|26.35|26.19|45
1654684500000|2022-06-08 10:35:00|26.35|26.19|26.35|26.19|26.39|26.23|26.35|26.19|3
1654684800000|2022-06-08 10:40:00|26.34|26.18|26.35|26.19|26.35|26.19|26.3|26.14|9
1654685100000|2022-06-08 10:45:00|26.34|26.18|26.3|26.14|26.34|26.18|26.3|26.14|3
1654685400000|2022-06-08 10:50:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|23
1654685700000|2022-06-08 10:55:00|26.25|26.09|26.27|26.11|26.29|26.13|26.24|26.08|10
1654686000000|2022-06-08 11:00:00|26.25|26.09|26.29|26.13|26.3|26.14|26.25|26.09|7
1654686300000|2022-06-08 11:05:00|26.25|26.09|26.25|26.09|26.29|26.13|26.25|26.09|16
1654686600000|2022-06-08 11:10:00|26.27|26.11|26.24|26.08|26.27|26.11|26.22|26.06|60
1654686900000|2022-06-08 11:15:00|||||||||1
1654687200000|2022-06-08 11:20:00|||||||||7
1654687500000|2022-06-08 11:25:00|26.2|26.04|26.2|26.04|26.24|26.08|26.2|26.04|16
1654687800000|2022-06-08 11:30:00|26.22|26.06|26.19|26.03|26.22|26.06|26.19|26.03|6
1654688100000|2022-06-08 11:35:00|||||||||4
1654688400000|2022-06-08 11:40:00|26.2|26.04|26.2|26.04|26.2|26.04|26.19|26.03|6
1654688700000|2022-06-08 11:45:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|14
1654689000000|2022-06-08 11:50:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|6
1654689300000|2022-06-08 11:55:00|||||||||6
1654689600000|2022-06-08 12:00:00|26.27|26.11|26.25|26.09|26.3|26.14|26.25|26.09|58
1654689900000|2022-06-08 12:05:00|||||||||14
1654690200000|2022-06-08 12:10:00|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|93
1654690500000|2022-06-08 12:15:00|||||||||9
1654690800000|2022-06-08 12:20:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|16
1654691100000|2022-06-08 12:25:00|26.31|26.15|26.31|26.15|26.31|26.15|26.3|26.14|57
1654691400000|2022-06-08 12:30:00|26.36|26.2|26.41|26.25|26.42|26.26|26.36|26.2|158
1654691700000|2022-06-08 12:35:00|26.4|26.24|26.36|26.2|26.41|26.25|26.36|26.2|15
1654692000000|2022-06-08 12:40:00|26.4|26.24|26.36|26.2|26.41|26.25|26.36|26.2|106
1654692300000|2022-06-08 12:45:00|||||||||14
1654692600000|2022-06-08 12:50:00|26.37|26.21|26.42|26.26|26.42|26.26|26.37|26.21|24
1654692900000|2022-06-08 12:55:00|26.37|26.21|26.39|26.23|26.42|26.26|26.37|26.21|40
1654693200000|2022-06-08 13:00:00|26.41|26.25|26.42|26.26|26.42|26.26|26.39|26.23|49
1654693500000|2022-06-08 13:05:00|26.39|26.23|26.42|26.26|26.42|26.26|26.37|26.21|26
1654693800000|2022-06-08 13:10:00|26.46|26.3|26.42|26.26|26.46|26.3|26.42|26.26|22
1654694100000|2022-06-08 13:15:00|||||||||83
1654694400000|2022-06-08 13:20:00|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|69
1654694700000|2022-06-08 13:25:00|26.4|26.24|26.42|26.26|26.42|26.26|26.37|26.21|66
1654695000000|2022-06-08 13:30:00|26.4|26.24|26.42|26.26|26.53|26.37|26.37|26.21|747
1654695300000|2022-06-08 13:35:00|26.47|26.31|26.26|26.1|26.47|26.31|26.25|26.09|506
1654695600000|2022-06-08 13:40:00|26.28|26.12|26.26|26.1|26.36|26.2|26.25|26.09|427
1654695900000|2022-06-08 13:45:00|26.27|26.11|26.11|25.95|26.31|26.15|26.1|25.94|714
1654696200000|2022-06-08 13:50:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|376
1654696500000|2022-06-08 13:55:00|26.14|25.98|26.15|25.99|26.2|26.04|26.14|25.98|511
1654696800000|2022-06-08 14:00:00|26.16|26|26.16|26|26.22|26.06|26.15|25.99|348
1654697100000|2022-06-08 14:05:00|26.17|26.01|26.11|25.95|26.17|26.01|26.1|25.94|292
1654697400000|2022-06-08 14:10:00|26.12|25.96|26.32|26.16|26.32|26.16|26.11|25.95|288
1654697700000|2022-06-08 14:15:00|26.33|26.17|26.27|26.11|26.35|26.19|26.27|26.11|336
1654698000000|2022-06-08 14:20:00|26.22|26.06|26.16|26|26.22|26.06|26.16|26|252
1654698300000|2022-06-08 14:25:00|26.17|26.01|26.26|26.1|26.26|26.1|26.16|26|402
1654698600000|2022-06-08 14:30:00|26.21|26.05|26.2|26.04|26.23|26.07|26.16|26|217
1654698900000|2022-06-08 14:35:00|26.18|26.02|26.2|26.04|26.21|26.05|26.15|25.99|336
1654699200000|2022-06-08 14:40:00|26.15|25.99|26.21|26.05|26.26|26.1|26.15|25.99|460
1654699500000|2022-06-08 14:45:00|26.2|26.04|26.15|25.99|26.21|26.05|26.15|25.99|280
1654699800000|2022-06-08 14:50:00|26.11|25.95|26.15|25.99|26.2|26.04|26.1|25.94|268
1654700100000|2022-06-08 14:55:00|26.16|26|26.15|25.99|26.2|26.04|26.15|25.99|211
1654700400000|2022-06-08 15:00:00|26.16|26|26.15|25.99|26.2|26.04|26.15|25.99|2938
1654700700000|2022-06-08 15:05:00|||||||||92
1654701000000|2022-06-08 15:10:00|26.14|25.98|26.14|25.98|26.2|26.04|26.14|25.98|809
1654701300000|2022-06-08 15:15:00|26.15|25.99|26.04|25.88|26.15|25.99|26.04|25.88|362
1654701600000|2022-06-08 15:20:00|26.05|25.89|26.09|25.93|26.09|25.93|26.04|25.88|202
1654701900000|2022-06-08 15:25:00|26.07|25.91|26.05|25.89|26.09|25.93|26.04|25.88|472
1654702200000|2022-06-08 15:30:00|26.09|25.93|26.04|25.88|26.09|25.93|26.04|25.88|146
1654702500000|2022-06-08 15:35:00|25.99|25.83|25.99|25.83|26.04|25.88|25.98|25.82|235
1654702800000|2022-06-08 15:40:00|25.98|25.82|25.99|25.83|26|25.84|25.94|25.78|241
1654703100000|2022-06-08 15:45:00|26|25.84|25.94|25.78|26|25.84|25.94|25.78|373
1654703400000|2022-06-08 15:50:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|135
1654703700000|2022-06-08 15:55:00|25.98|25.82|25.99|25.83|25.99|25.83|25.94|25.78|164
1654704000000|2022-06-08 16:00:00|26|25.84|25.99|25.83|26|25.84|25.98|25.82|48
1654704300000|2022-06-08 16:05:00|26.04|25.88|26.04|25.88|26.05|25.89|25.99|25.83|130
1654704600000|2022-06-08 16:10:00|||||||||130
1654704900000|2022-06-08 16:15:00|26.08|25.92|26.04|25.88|26.09|25.93|26.04|25.88|153
1654705200000|2022-06-08 16:20:00|26.09|25.93|26.19|26.03|26.19|26.03|26.04|25.88|529
1654705500000|2022-06-08 16:25:00|26.14|25.98|26.14|25.98|26.24|26.08|26.14|25.98|383
1654705800000|2022-06-08 16:30:00|26.15|25.99|26.25|26.09|26.3|26.14|26.14|25.98|223
1654706100000|2022-06-08 16:35:00|26.26|26.1|26.37|26.21|26.41|26.25|26.25|26.09|322
1654706400000|2022-06-08 16:40:00|26.41|26.25|26.47|26.31|26.47|26.31|26.36|26.2|287
1654706700000|2022-06-08 16:45:00|26.46|26.3|26.41|26.25|26.52|26.36|26.36|26.2|305
1654707000000|2022-06-08 16:50:00|26.38|26.22|26.41|26.25|26.41|26.25|26.36|26.2|320
1654707300000|2022-06-08 16:55:00|26.36|26.2|26.36|26.2|26.41|26.25|26.36|26.2|128
1654707600000|2022-06-08 17:00:00|26.41|26.25|26.42|26.26|26.46|26.3|26.37|26.21|368
1654707900000|2022-06-08 17:05:00|26.37|26.21|26.32|26.16|26.42|26.26|26.32|26.16|188
1654708200000|2022-06-08 17:10:00|26.37|26.21|26.37|26.21|26.37|26.21|26.32|26.16|182
1654708500000|2022-06-08 17:15:00|26.32|26.16|26.32|26.16|26.42|26.26|26.31|26.15|343
1654708800000|2022-06-08 17:20:00|26.34|26.18|26.31|26.15|26.37|26.21|26.31|26.15|127
1654709100000|2022-06-08 17:25:00|26.32|26.16|26.42|26.26|26.42|26.26|26.32|26.16|196
1654709400000|2022-06-08 17:30:00|26.43|26.27|26.52|26.36|26.53|26.37|26.42|26.26|197
1654709700000|2022-06-08 17:35:00|26.53|26.37|26.58|26.42|26.58|26.42|26.52|26.36|253
1654710000000|2022-06-08 17:40:00|26.53|26.37|26.47|26.31|26.53|26.37|26.46|26.3|250
1654710300000|2022-06-08 17:45:00|26.46|26.3|26.42|26.26|26.47|26.31|26.37|26.21|209
1654710600000|2022-06-08 17:50:00|26.41|26.25|26.42|26.26|26.48|26.32|26.41|26.25|333
1654710900000|2022-06-08 17:55:00|26.43|26.27|26.42|26.26|26.43|26.27|26.32|26.16|667
1654711200000|2022-06-08 18:00:00|26.4|26.24|26.42|26.26|26.43|26.27|26.37|26.21|163
1654711500000|2022-06-08 18:05:00|26.39|26.23|26.41|26.25|26.42|26.26|26.37|26.21|139
1654711800000|2022-06-08 18:10:00|26.42|26.26|26.42|26.26|26.47|26.31|26.37|26.21|119
1654712100000|2022-06-08 18:15:00|26.41|26.25|26.47|26.31|26.48|26.32|26.41|26.25|150
1654712400000|2022-06-08 18:20:00|26.48|26.32|26.52|26.36|26.53|26.37|26.47|26.31|128
1654712700000|2022-06-08 18:25:00|26.53|26.37|26.63|26.47|26.68|26.52|26.53|26.37|341
1654713000000|2022-06-08 18:30:00|26.62|26.46|26.63|26.47|26.64|26.48|26.57|26.41|185
1654713300000|2022-06-08 18:35:00|26.64|26.48|26.63|26.47|26.68|26.52|26.59|26.43|295
1654713600000|2022-06-08 18:40:00|26.58|26.42|26.52|26.36|26.63|26.47|26.52|26.36|166
1654713900000|2022-06-08 18:45:00|26.5|26.34|26.47|26.31|26.52|26.36|26.47|26.31|380
1654714200000|2022-06-08 18:50:00|26.48|26.32|26.53|26.37|26.53|26.37|26.47|26.31|135
1654714500000|2022-06-08 18:55:00|26.52|26.36|26.48|26.32|26.53|26.37|26.47|26.31|143
1654714800000|2022-06-08 19:00:00|26.47|26.31|26.53|26.37|26.58|26.42|26.47|26.31|183
1654715100000|2022-06-08 19:05:00|26.52|26.36|26.58|26.42|26.63|26.47|26.52|26.36|161
1654715400000|2022-06-08 19:10:00|26.57|26.41|26.48|26.32|26.58|26.42|26.47|26.31|313
1654715700000|2022-06-08 19:15:00|26.5|26.34|26.42|26.26|26.52|26.36|26.42|26.26|147
1654716000000|2022-06-08 19:20:00|26.41|26.25|26.27|26.11|26.42|26.26|26.27|26.11|227
1654716300000|2022-06-08 19:25:00|26.29|26.13|26.27|26.11|26.32|26.16|26.22|26.06|624
1654716600000|2022-06-08 19:30:00|26.26|26.1|26.17|26.01|26.27|26.11|26.17|26.01|528
1654716900000|2022-06-08 19:35:00|26.18|26.02|26.18|26.02|26.18|26.02|26.13|25.97|419
1654717200000|2022-06-08 19:40:00|26.17|26.01|26.18|26.02|26.18|26.02|26.13|25.97|256
1654717500000|2022-06-08 19:45:00|26.19|26.03|26.23|26.07|26.24|26.08|26.18|26.02|503
1654717800000|2022-06-08 19:50:00|26.19|26.03|26.18|26.02|26.23|26.07|26.13|25.97|598
1654718100000|2022-06-08 19:55:00|26.13|25.97|26.07|25.91|26.18|26.02|26.04|25.88|1596
1654718400000|2022-06-08 20:00:00|26.12|25.96|26.08|25.92|26.13|25.97|26.08|25.92|699
1654718700000|2022-06-08 20:05:00|26.09|25.93|26.09|25.93|26.09|25.93|26.08|25.92|456
1654719000000|2022-06-08 20:10:00|26.13|25.97|26.04|25.88|26.13|25.97|26.03|25.87|212
1654720200000|2022-06-08 20:30:00|26.08|25.92|26.08|25.92|26.08|25.92|26.08|25.92|4
1654720500000|2022-06-08 20:35:00|||||||||4
1654721100000|2022-06-08 20:45:00|||||||||43
1654721400000|2022-06-08 20:50:00|26.06|25.9|26.08|25.92|26.08|25.92|26.06|25.9|54
1654721700000|2022-06-08 20:55:00|26.04|25.88|26.04|25.88|26.08|25.92|26.04|25.88|111
1654725600000|2022-06-08 22:00:00|26.06|25.9|26.04|25.88|26.07|25.91|26.03|25.87|47
1654725900000|2022-06-08 22:05:00|26.06|25.9|26.09|25.93|26.09|25.93|26.04|25.88|18
1654726500000|2022-06-08 22:15:00|||||||||7
1654726800000|2022-06-08 22:20:00|||||||||1
1654727100000|2022-06-08 22:25:00|||||||||1
1654727400000|2022-06-08 22:30:00|||||||||1
1654728300000|2022-06-08 22:45:00|||||||||899
1654728600000|2022-06-08 22:50:00|||||||||1353
1654728900000|2022-06-08 22:55:00|||||||||1719
1654729200000|2022-06-08 23:00:00|||||||||1519
1654729500000|2022-06-08 23:05:00|||||||||2307
1654729800000|2022-06-08 23:10:00|||||||||3078
1654730100000|2022-06-08 23:15:00|||||||||1392
1654730400000|2022-06-08 23:20:00|||||||||210
1654730700000|2022-06-08 23:25:00|26.1|25.94|26.09|25.93|26.1|25.94|26.09|25.93|0
1654731000000|2022-06-08 23:30:00|||||||||2
1654731300000|2022-06-08 23:35:00|||||||||1
1654732200000|2022-06-08 23:50:00|||||||||5
1654732800000|2022-06-09 00:00:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|22
1654733100000|2022-06-09 00:05:00|26.1|25.94|26.09|25.93|26.14|25.98|26.09|25.93|33
1654733400000|2022-06-09 00:10:00|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|2
1654733700000|2022-06-09 00:15:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|1
1654734000000|2022-06-09 00:20:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|16
1654734600000|2022-06-09 00:30:00|26.14|25.98|26.09|25.93|26.14|25.98|26.09|25.93|12
1654734900000|2022-06-09 00:35:00|26.11|25.95|26.14|25.98|26.17|26.01|26.09|25.93|15
1654735200000|2022-06-09 00:40:00|26.17|26.01|26.19|26.03|26.22|26.06|26.17|26.01|15
1654735500000|2022-06-09 00:45:00|26.15|25.99|26.14|25.98|26.17|26.01|26.14|25.98|17
1654735800000|2022-06-09 00:50:00|26.15|25.99|26.15|25.99|26.17|26.01|26.14|25.98|4
1654736100000|2022-06-09 00:55:00|26.14|25.98|26.19|26.03|26.19|26.03|26.14|25.98|1
1654736400000|2022-06-09 01:00:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|5
1654736700000|2022-06-09 01:05:00|26.15|25.99|26.15|25.99|26.17|26.01|26.15|25.99|6
1654737000000|2022-06-09 01:10:00|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|0
1654737300000|2022-06-09 01:15:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|2
1654737600000|2022-06-09 01:20:00|26.15|25.99|26.15|25.99|26.15|25.99|26.14|25.98|0
1654737900000|2022-06-09 01:25:00|26.17|26.01|26.19|26.03|26.2|26.04|26.15|25.99|6
1654738200000|2022-06-09 01:30:00|26.2|26.04|26.15|25.99|26.2|26.04|26.14|25.98|13
1654738500000|2022-06-09 01:35:00|26.19|26.03|26.25|26.09|26.25|26.09|26.19|26.03|15
1654738800000|2022-06-09 01:40:00|26.24|26.08|26.25|26.09|26.25|26.09|26.24|26.08|0
1654739100000|2022-06-09 01:45:00|26.27|26.11|26.25|26.09|26.27|26.11|26.25|26.09|8
1654739400000|2022-06-09 01:50:00|26.24|26.08|26.24|26.08|26.25|26.09|26.22|26.06|2
1654739700000|2022-06-09 01:55:00|26.22|26.06|26.24|26.08|26.24|26.08|26.22|26.06|3
1654740000000|2022-06-09 02:00:00|26.22|26.06|26.2|26.04|26.24|26.08|26.2|26.04|1
1654740300000|2022-06-09 02:05:00|26.19|26.03|26.19|26.03|26.2|26.04|26.19|26.03|1
1654740600000|2022-06-09 02:10:00|26.17|26.01|26.19|26.03|26.19|26.03|26.15|25.99|2
1654740900000|2022-06-09 02:15:00|26.17|26.01|26.2|26.04|26.2|26.04|26.17|26.01|1
1654741200000|2022-06-09 02:20:00|26.25|26.09|26.25|26.09|26.25|26.09|26.2|26.04|2
1654741500000|2022-06-09 02:25:00|||||||||5
1654741800000|2022-06-09 02:30:00|||||||||1
1654742100000|2022-06-09 02:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|9
1654742400000|2022-06-09 02:40:00|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|1
1654742700000|2022-06-09 02:45:00|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|2
1654743000000|2022-06-09 02:50:00|26.23|26.07|26.21|26.05|26.25|26.09|26.21|26.05|5
1654743300000|2022-06-09 02:55:00|26.23|26.07|26.23|26.07|26.25|26.09|26.23|26.07|0
1654743600000|2022-06-09 03:00:00|26.21|26.05|26.21|26.05|26.25|26.09|26.2|26.04|7
1654744500000|2022-06-09 03:15:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|3
1654744800000|2022-06-09 03:20:00|26.2|26.04|26.21|26.05|26.25|26.09|26.2|26.04|3
1654745400000|2022-06-09 03:30:00|||||||||2
1654746300000|2022-06-09 03:45:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|0
1654746600000|2022-06-09 03:50:00|26.18|26.02|26.2|26.04|26.2|26.04|26.16|26|18
1654748400000|2022-06-09 04:20:00|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|9
1654749000000|2022-06-09 04:30:00|26.16|26|26.2|26.04|26.2|26.04|26.16|26|34
1654750500000|2022-06-09 04:55:00|||||||||2
1654750800000|2022-06-09 05:00:00|26.21|26.05|26.2|26.04|26.25|26.09|26.2|26.04|29
1654751100000|2022-06-09 05:05:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|9
1654751400000|2022-06-09 05:10:00|26.16|26|26.15|25.99|26.16|26|26.15|25.99|11
1654751700000|2022-06-09 05:15:00|||||||||11
1654752000000|2022-06-09 05:20:00|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|19
1654752600000|2022-06-09 05:30:00|26.14|25.98|26.15|25.99|26.15|25.99|26.1|25.94|21
1654752900000|2022-06-09 05:35:00|26.16|26|26.2|26.04|26.2|26.04|26.16|26|11
1654753200000|2022-06-09 05:40:00|26.21|26.05|26.21|26.05|26.25|26.09|26.21|26.05|20
1654753500000|2022-06-09 05:45:00|26.23|26.07|26.21|26.05|26.25|26.09|26.21|26.05|15
1654753800000|2022-06-09 05:50:00|26.2|26.04|26.25|26.09|26.25|26.09|26.2|26.04|12
1654754100000|2022-06-09 05:55:00|26.23|26.07|26.25|26.09|26.25|26.09|26.21|26.05|9
1654754400000|2022-06-09 06:00:00|26.21|26.05|26.21|26.05|26.26|26.1|26.21|26.05|17
1654754700000|2022-06-09 06:05:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|0
1654755000000|2022-06-09 06:10:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|23
1654755600000|2022-06-09 06:20:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|17
1654755900000|2022-06-09 06:25:00|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|8
1654756200000|2022-06-09 06:30:00|26.24|26.08|26.21|26.05|26.26|26.1|26.21|26.05|17
1654756800000|2022-06-09 06:40:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|3
1654757100000|2022-06-09 06:45:00|26.2|26.04|26.21|26.05|26.21|26.05|26.2|26.04|1
1654757400000|2022-06-09 06:50:00|||||||||2
1654757700000|2022-06-09 06:55:00|26.16|26|26.16|26|26.18|26.02|26.16|26|33
1654758000000|2022-06-09 07:00:00|26.11|25.95|26.16|26|26.21|26.05|26.11|25.95|60
1654758300000|2022-06-09 07:05:00|26.11|25.95|26.11|25.95|26.16|26|26.11|25.95|32
1654758600000|2022-06-09 07:10:00|26.16|26|26.16|26|26.16|26|26.16|26|14
1654758900000|2022-06-09 07:15:00|26.21|26.05|26.16|26|26.21|26.05|26.16|26|27
1654759200000|2022-06-09 07:20:00|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|55
1654759500000|2022-06-09 07:25:00|26.16|26|26.11|25.95|26.16|26|26.11|25.95|35
1654759800000|2022-06-09 07:30:00|26.14|25.98|26.27|26.11|26.27|26.11|26.11|25.95|91
1654760100000|2022-06-09 07:35:00|26.24|26.08|26.22|26.06|26.27|26.11|26.22|26.06|21
1654760400000|2022-06-09 07:40:00|26.17|26.01|26.17|26.01|26.19|26.03|26.17|26.01|10
1654760700000|2022-06-09 07:45:00|26.16|26|26.17|26.01|26.17|26.01|26.16|26|12
1654761000000|2022-06-09 07:50:00|26.16|26|26.12|25.96|26.16|26|26.11|25.95|14
1654761300000|2022-06-09 07:55:00|26.14|25.98|26.16|26|26.17|26.01|26.12|25.96|6
1654761600000|2022-06-09 08:00:00|26.17|26.01|26.16|26|26.17|26.01|26.16|26|6
1654761900000|2022-06-09 08:05:00|26.17|26.01|26.21|26.05|26.26|26.1|26.16|26|25
1654762200000|2022-06-09 08:10:00|26.17|26.01|26.21|26.05|26.22|26.06|26.17|26.01|21
1654762500000|2022-06-09 08:15:00|26.19|26.03|26.17|26.01|26.21|26.05|26.17|26.01|12
1654762800000|2022-06-09 08:20:00|26.19|26.03|26.16|26|26.21|26.05|26.16|26|7
1654763100000|2022-06-09 08:25:00|||||||||13
1654763400000|2022-06-09 08:30:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|51
1654763700000|2022-06-09 08:35:00|26.08|25.92|26.1|25.94|26.1|25.94|26.05|25.89|28
1654764000000|2022-06-09 08:40:00|26.08|25.92|26.06|25.9|26.08|25.92|26.05|25.89|4
1654764300000|2022-06-09 08:45:00|26.05|25.89|26|25.84|26.06|25.9|26|25.84|25
1654764600000|2022-06-09 08:50:00|25.99|25.83|26|25.84|26|25.84|25.95|25.79|17
1654764900000|2022-06-09 08:55:00|25.99|25.83|25.95|25.79|25.99|25.83|25.95|25.79|5
1654765200000|2022-06-09 09:00:00|||||||||2
1654765500000|2022-06-09 09:05:00|25.96|25.8|25.95|25.79|26|25.84|25.95|25.79|38
1654765800000|2022-06-09 09:10:00|26|25.84|25.96|25.8|26|25.84|25.95|25.79|38
1654766100000|2022-06-09 09:15:00|25.95|25.79|25.95|25.79|26|25.84|25.95|25.79|52
1654766400000|2022-06-09 09:20:00|25.96|25.8|25.95|25.79|26|25.84|25.95|25.79|5
1654766700000|2022-06-09 09:25:00|25.99|25.83|25.95|25.79|25.99|25.83|25.95|25.79|3
1654767000000|2022-06-09 09:30:00|||||||||9
1654767300000|2022-06-09 09:35:00|25.9|25.74|25.9|25.74|25.95|25.79|25.9|25.74|58
1654767600000|2022-06-09 09:40:00|25.95|25.79|25.95|25.79|26|25.84|25.9|25.74|10
1654768500000|2022-06-09 09:55:00|26|25.84|26|25.84|26|25.84|25.98|25.82|12
1654768800000|2022-06-09 10:00:00|||||||||2
1654769100000|2022-06-09 10:05:00|||||||||2
1654769400000|2022-06-09 10:10:00|26.05|25.89|26|25.84|26.05|25.89|26|25.84|61
1654769700000|2022-06-09 10:15:00|||||||||9
1654770000000|2022-06-09 10:20:00|25.95|25.79|25.93|25.77|25.95|25.79|25.9|25.74|124
1654770300000|2022-06-09 10:25:00|25.95|25.79|25.9|25.74|25.95|25.79|25.9|25.74|39
1654770600000|2022-06-09 10:30:00|||||||||57
1654770900000|2022-06-09 10:35:00|25.91|25.75|25.95|25.79|25.95|25.79|25.9|25.74|28
1654771200000|2022-06-09 10:40:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|11
1654771500000|2022-06-09 10:45:00|||||||||23
1654771800000|2022-06-09 10:50:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|25
1654772100000|2022-06-09 10:55:00|25.91|25.75|25.95|25.79|25.95|25.79|25.9|25.74|13
1654772400000|2022-06-09 11:00:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|1
1654772700000|2022-06-09 11:05:00|26|25.84|25.96|25.8|26|25.84|25.95|25.79|53
1654773000000|2022-06-09 11:10:00|25.95|25.79|25.95|25.79|25.96|25.8|25.95|25.79|4
1654773300000|2022-06-09 11:15:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|25
1654773600000|2022-06-09 11:20:00|25.98|25.82|25.89|25.73|25.98|25.82|25.84|25.68|135
1654773900000|2022-06-09 11:25:00|25.9|25.74|25.9|25.74|25.95|25.79|25.89|25.73|45
1654774200000|2022-06-09 11:30:00|25.92|25.76|25.95|25.79|25.95|25.79|25.9|25.74|32
1654774500000|2022-06-09 11:35:00|||||||||6
1654774800000|2022-06-09 11:40:00|||||||||34
1654775100000|2022-06-09 11:45:00|25.96|25.8|26.1|25.94|26.1|25.94|25.89|25.73|81
1654775400000|2022-06-09 11:50:00|26.08|25.92|26.06|25.9|26.08|25.92|26|25.84|103
1654775700000|2022-06-09 11:55:00|26.08|25.92|26.1|25.94|26.11|25.95|26.05|25.89|28
1654776000000|2022-06-09 12:00:00|26.11|25.95|26.05|25.89|26.11|25.95|26.05|25.89|48
1654776300000|2022-06-09 12:05:00|26.08|25.92|26.1|25.94|26.11|25.95|26.07|25.91|31
1654776600000|2022-06-09 12:10:00|26.11|25.95|26.16|26|26.16|26|26.1|25.94|24
1654776900000|2022-06-09 12:15:00|26.18|26.02|26.16|26|26.21|26.05|26.15|25.99|22
1654777200000|2022-06-09 12:20:00|26.21|26.05|26.22|26.06|26.22|26.06|26.16|26|25
1654777500000|2022-06-09 12:25:00|26.21|26.05|26.17|26.01|26.27|26.11|26.17|26.01|69
1654777800000|2022-06-09 12:30:00|26.16|26|26.18|26.02|26.23|26.07|26.12|25.96|124
1654778100000|2022-06-09 12:35:00|26.2|26.04|26.28|26.12|26.28|26.12|26.18|26.02|61
1654778400000|2022-06-09 12:40:00|26.23|26.07|26.43|26.27|26.43|26.27|26.23|26.07|69
1654778700000|2022-06-09 12:45:00|26.41|26.25|26.43|26.27|26.44|26.28|26.38|26.22|67
1654779000000|2022-06-09 12:50:00|26.44|26.28|26.53|26.37|26.53|26.37|26.43|26.27|250
1654779300000|2022-06-09 12:55:00|26.51|26.35|26.48|26.32|26.53|26.37|26.43|26.27|170
1654779600000|2022-06-09 13:00:00|26.51|26.35|26.48|26.32|26.58|26.42|26.48|26.32|138
1654779900000|2022-06-09 13:05:00|26.5|26.34|26.56|26.4|26.58|26.42|26.48|26.32|70
1654780200000|2022-06-09 13:10:00|26.58|26.42|26.59|26.43|26.59|26.43|26.43|26.27|92
1654780500000|2022-06-09 13:15:00|26.54|26.38|26.59|26.43|26.64|26.48|26.54|26.38|125
1654780800000|2022-06-09 13:20:00|26.54|26.38|26.54|26.38|26.59|26.43|26.49|26.33|96
1654781100000|2022-06-09 13:25:00|26.53|26.37|26.59|26.43|26.59|26.43|26.49|26.33|67
1654781400000|2022-06-09 13:30:00|26.54|26.38|26.29|26.13|26.59|26.43|26.28|26.12|556
1654781700000|2022-06-09 13:35:00|26.31|26.15|26.43|26.27|26.48|26.32|26.28|26.12|343
1654782000000|2022-06-09 13:40:00|26.44|26.28|26.54|26.38|26.59|26.43|26.38|26.22|368
1654782300000|2022-06-09 13:45:00|26.52|26.36|26.44|26.28|26.59|26.43|26.33|26.17|217
1654782600000|2022-06-09 13:50:00|26.43|26.27|26.37|26.21|26.48|26.32|26.28|26.12|479
1654782900000|2022-06-09 13:55:00|26.35|26.19|26.27|26.11|26.37|26.21|26.27|26.11|343
1654783200000|2022-06-09 14:00:00|26.28|26.12|26.32|26.16|26.33|26.17|26.27|26.11|200
1654783500000|2022-06-09 14:05:00|26.33|26.17|26.42|26.26|26.42|26.26|26.32|26.16|202
1654783800000|2022-06-09 14:10:00|26.43|26.27|26.37|26.21|26.48|26.32|26.37|26.21|399
1654784100000|2022-06-09 14:15:00|26.38|26.22|26.27|26.11|26.38|26.22|26.22|26.06|419
1654784400000|2022-06-09 14:20:00|26.26|26.1|26.17|26.01|26.27|26.11|26.17|26.01|277
1654784700000|2022-06-09 14:25:00|26.19|26.03|26.21|26.05|26.22|26.06|26.16|26|326
1654785000000|2022-06-09 14:30:00|26.19|26.03|26.22|26.06|26.27|26.11|26.16|26|282
1654785300000|2022-06-09 14:35:00|26.26|26.1|26.16|26|26.26|26.1|26.16|26|231
1654785600000|2022-06-09 14:40:00|26.21|26.05|26.32|26.16|26.37|26.21|26.19|26.03|200
1654785900000|2022-06-09 14:45:00|26.37|26.21|26.37|26.21|26.42|26.26|26.32|26.16|157
1654786200000|2022-06-09 14:50:00|26.42|26.26|26.47|26.31|26.52|26.36|26.37|26.21|251
1654786500000|2022-06-09 14:55:00|26.52|26.36|26.42|26.26|26.52|26.36|26.37|26.21|353
1654786800000|2022-06-09 15:00:00|26.39|26.23|26.52|26.36|26.53|26.37|26.39|26.23|4552
1654787100000|2022-06-09 15:05:00|26.48|26.32|26.53|26.37|26.58|26.42|26.48|26.32|206
1654787400000|2022-06-09 15:10:00|26.49|26.33|26.43|26.27|26.53|26.37|26.43|26.27|122
1654787700000|2022-06-09 15:15:00|26.44|26.28|26.48|26.32|26.49|26.33|26.42|26.26|68
1654788000000|2022-06-09 15:20:00|26.43|26.27|26.44|26.28|26.49|26.33|26.43|26.27|267
1654788300000|2022-06-09 15:25:00|26.48|26.32|26.58|26.42|26.59|26.43|26.43|26.27|239
1654788600000|2022-06-09 15:30:00|26.59|26.43|26.54|26.38|26.64|26.48|26.53|26.37|195
1654788900000|2022-06-09 15:35:00|26.53|26.37|26.48|26.32|26.54|26.38|26.44|26.28|234
1654789200000|2022-06-09 15:40:00|26.44|26.28|26.38|26.22|26.46|26.3|26.32|26.16|307
1654789500000|2022-06-09 15:45:00|26.43|26.27|26.53|26.37|26.58|26.42|26.38|26.22|129
1654789800000|2022-06-09 15:50:00|26.56|26.4|26.53|26.37|26.63|26.47|26.53|26.37|184
1654790100000|2022-06-09 15:55:00|26.48|26.32|26.48|26.32|26.53|26.37|26.43|26.27|166
1654790400000|2022-06-09 16:00:00|26.43|26.27|26.53|26.37|26.53|26.37|26.43|26.27|135
1654790700000|2022-06-09 16:05:00|26.5|26.34|26.53|26.37|26.58|26.42|26.48|26.32|177
1654791000000|2022-06-09 16:10:00|26.58|26.42|26.58|26.42|26.63|26.47|26.53|26.37|99
1654791300000|2022-06-09 16:15:00|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|122
1654791600000|2022-06-09 16:20:00|26.61|26.45|26.53|26.37|26.63|26.47|26.53|26.37|124
1654791900000|2022-06-09 16:25:00|26.58|26.42|26.48|26.32|26.58|26.42|26.43|26.27|219
1654792200000|2022-06-09 16:30:00|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|173
1654792500000|2022-06-09 16:35:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|135
1654792800000|2022-06-09 16:40:00|26.48|26.32|26.38|26.22|26.48|26.32|26.38|26.22|107
1654793100000|2022-06-09 16:45:00|26.41|26.25|26.39|26.23|26.43|26.27|26.38|26.22|122
1654793400000|2022-06-09 16:50:00|26.43|26.27|26.43|26.27|26.44|26.28|26.34|26.18|123
1654793700000|2022-06-09 16:55:00|26.44|26.28|26.36|26.2|26.44|26.28|26.33|26.17|199
1654794000000|2022-06-09 17:00:00|26.33|26.17|26.28|26.12|26.38|26.22|26.28|26.12|144
1654794300000|2022-06-09 17:05:00|26.33|26.17|26.28|26.12|26.33|26.17|26.23|26.07|167
1654794600000|2022-06-09 17:10:00|26.29|26.13|26.29|26.13|26.29|26.13|26.23|26.07|56
1654794900000|2022-06-09 17:15:00|26.28|26.12|26.28|26.12|26.33|26.17|26.28|26.12|100
1654795200000|2022-06-09 17:20:00|26.29|26.13|26.43|26.27|26.43|26.27|26.28|26.12|84
1654795500000|2022-06-09 17:25:00|26.48|26.32|26.44|26.28|26.49|26.33|26.43|26.27|175
1654795800000|2022-06-09 17:30:00|26.46|26.3|26.49|26.33|26.54|26.38|26.46|26.3|180
1654796100000|2022-06-09 17:35:00|26.52|26.36|26.49|26.33|26.54|26.38|26.49|26.33|128
1654796400000|2022-06-09 17:40:00|26.51|26.35|26.54|26.38|26.59|26.43|26.49|26.33|130
1654796700000|2022-06-09 17:45:00|26.59|26.43|26.54|26.38|26.59|26.43|26.53|26.37|116
1654797000000|2022-06-09 17:50:00|26.53|26.37|26.49|26.33|26.53|26.37|26.48|26.32|105
1654797300000|2022-06-09 17:55:00|26.48|26.32|26.39|26.23|26.49|26.33|26.38|26.22|78
1654797600000|2022-06-09 18:00:00|26.43|26.27|26.49|26.33|26.49|26.33|26.43|26.27|106
1654797900000|2022-06-09 18:05:00|26.53|26.37|26.49|26.33|26.54|26.38|26.44|26.28|68
1654798200000|2022-06-09 18:10:00|26.53|26.37|26.49|26.33|26.59|26.43|26.49|26.33|144
1654798500000|2022-06-09 18:15:00|26.48|26.32|26.49|26.33|26.54|26.38|26.48|26.32|74
1654798800000|2022-06-09 18:20:00|26.5|26.34|26.6|26.44|26.6|26.44|26.48|26.32|130
1654799100000|2022-06-09 18:25:00|26.59|26.43|26.49|26.33|26.59|26.43|26.49|26.33|128
1654799400000|2022-06-09 18:30:00|26.5|26.34|26.6|26.44|26.6|26.44|26.5|26.34|125
1654799700000|2022-06-09 18:35:00|26.61|26.45|26.65|26.49|26.65|26.49|26.6|26.44|162
1654800000000|2022-06-09 18:40:00|26.66|26.5|26.7|26.54|26.71|26.55|26.65|26.49|85
1654800300000|2022-06-09 18:45:00|26.66|26.5|26.7|26.54|26.71|26.55|26.65|26.49|164
1654800600000|2022-06-09 18:50:00|26.71|26.55|26.7|26.54|26.75|26.59|26.7|26.54|321
1654800900000|2022-06-09 18:55:00|26.75|26.59|26.86|26.7|26.86|26.7|26.73|26.57|195
1654801200000|2022-06-09 19:00:00|26.87|26.71|27.02|26.86|27.02|26.86|26.86|26.7|350
1654801500000|2022-06-09 19:05:00|27.03|26.87|27.13|26.97|27.13|26.97|27.02|26.86|368
1654801800000|2022-06-09 19:10:00|27.08|26.92|27.13|26.97|27.13|26.97|27.08|26.92|230
1654802100000|2022-06-09 19:15:00|27.08|26.92|26.92|26.76|27.08|26.92|26.92|26.76|336
1654802400000|2022-06-09 19:20:00|26.93|26.77|26.92|26.76|27.02|26.86|26.87|26.71|196
1654802700000|2022-06-09 19:25:00|26.96|26.8|27.13|26.97|27.13|26.97|26.92|26.76|250
1654803000000|2022-06-09 19:30:00|27.14|26.98|27.19|27.03|27.19|27.03|27.13|26.97|428
1654803300000|2022-06-09 19:35:00|27.24|27.08|27.14|26.98|27.24|27.08|27.09|26.93|640
1654803600000|2022-06-09 19:40:00|27.19|27.03|27.19|27.03|27.19|27.03|27.09|26.93|431
1654803900000|2022-06-09 19:45:00|27.2|27.04|27.3|27.14|27.31|27.15|27.14|26.98|734
1654804200000|2022-06-09 19:50:00|27.31|27.15|27.19|27.03|27.36|27.2|27.09|26.93|1275
1654804500000|2022-06-09 19:55:00|27.15|26.99|27.35|27.19|27.46|27.3|27.15|26.99|3763
1654804800000|2022-06-09 20:00:00|27.4|27.24|27.35|27.19|27.4|27.24|27.34|27.18|979
1654805100000|2022-06-09 20:05:00|27.34|27.18|27.4|27.24|27.4|27.24|27.34|27.18|312
1654805400000|2022-06-09 20:10:00|27.39|27.23|27.29|27.13|27.4|27.24|27.29|27.13|321
1654806600000|2022-06-09 20:30:00|27.32|27.16|27.34|27.18|27.34|27.18|27.3|27.14|69
1654806900000|2022-06-09 20:35:00|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|56
1654807200000|2022-06-09 20:40:00|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|30
1654807500000|2022-06-09 20:45:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|68
1654807800000|2022-06-09 20:50:00|27.32|27.16|27.29|27.13|27.34|27.18|27.29|27.13|75
1654808100000|2022-06-09 20:55:00|27.3|27.14|27.3|27.14|27.3|27.14|27.29|27.13|29
1654812000000|2022-06-09 22:00:00|27.35|27.19|27.35|27.19|27.35|27.19|27.3|27.14|28
1654812300000|2022-06-09 22:05:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|13
1654812600000|2022-06-09 22:10:00|||||||||1
1654813200000|2022-06-09 22:20:00|||||||||4
1654813500000|2022-06-09 22:25:00|||||||||4
1654813800000|2022-06-09 22:30:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|72
1654814700000|2022-06-09 22:45:00|||||||||5
1654815000000|2022-06-09 22:50:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|32
1654815300000|2022-06-09 22:55:00|27.41|27.25|27.46|27.3|27.46|27.3|27.41|27.25|28
1654815600000|2022-06-09 23:00:00|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|56
1654815900000|2022-06-09 23:05:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|18
1654816200000|2022-06-09 23:10:00|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|4
1654816500000|2022-06-09 23:15:00|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|8
1654816800000|2022-06-09 23:20:00|||||||||6
1654817100000|2022-06-09 23:25:00|||||||||1
1654817400000|2022-06-09 23:30:00|||||||||1
1654817700000|2022-06-09 23:35:00|||||||||5
1654818000000|2022-06-09 23:40:00|||||||||2
1654818300000|2022-06-09 23:45:00|||||||||3
1654818600000|2022-06-09 23:50:00|27.36|27.2|27.41|27.25|27.41|27.25|27.36|27.2|20
1654819200000|2022-06-10 00:00:00|27.46|27.3|27.36|27.2|27.46|27.3|27.36|27.2|52
1654819500000|2022-06-10 00:05:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|17
1654819800000|2022-06-10 00:10:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|14
1654820100000|2022-06-10 00:15:00|27.44|27.28|27.44|27.28|27.46|27.3|27.41|27.25|43
1654820400000|2022-06-10 00:20:00|27.46|27.3|27.46|27.3|27.46|27.3|27.41|27.25|15
1654820700000|2022-06-10 00:25:00|27.44|27.28|27.44|27.28|27.46|27.3|27.41|27.25|6
1654821000000|2022-06-10 00:30:00|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|24
1654821300000|2022-06-10 00:35:00|27.4|27.24|27.38|27.22|27.41|27.25|27.36|27.2|31
1654821600000|2022-06-10 00:40:00|27.4|27.24|27.38|27.22|27.4|27.24|27.36|27.2|24
1654821900000|2022-06-10 00:45:00|27.36|27.2|27.36|27.2|27.38|27.22|27.35|27.19|0
1654822200000|2022-06-10 00:50:00|||||||||4
1654822500000|2022-06-10 00:55:00|27.38|27.22|27.36|27.2|27.41|27.25|27.36|27.2|26
1654822800000|2022-06-10 01:00:00|27.4|27.24|27.36|27.2|27.41|27.25|27.35|27.19|14
1654823100000|2022-06-10 01:05:00|27.38|27.22|27.36|27.2|27.38|27.22|27.35|27.19|3
1654823400000|2022-06-10 01:10:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|2
1654823700000|2022-06-10 01:15:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|11
1654824000000|2022-06-10 01:20:00|27.35|27.19|27.41|27.25|27.41|27.25|27.35|27.19|6
1654824300000|2022-06-10 01:25:00|27.4|27.24|27.36|27.2|27.4|27.24|27.36|27.2|15
1654824600000|2022-06-10 01:30:00|27.35|27.19|27.35|27.19|27.36|27.2|27.31|27.15|47
1654824900000|2022-06-10 01:35:00|27.36|27.2|27.35|27.19|27.36|27.2|27.31|27.15|10
1654825200000|2022-06-10 01:40:00|27.36|27.2|27.36|27.2|27.36|27.2|27.35|27.19|2
1654825800000|2022-06-10 01:50:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1654826100000|2022-06-10 01:55:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|2
1654826400000|2022-06-10 02:00:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|1
1654826700000|2022-06-10 02:05:00|27.35|27.19|27.36|27.2|27.41|27.25|27.35|27.19|6
1654827000000|2022-06-10 02:10:00|||||||||1
1654827300000|2022-06-10 02:15:00|||||||||1
1654827600000|2022-06-10 02:20:00|27.31|27.15|27.31|27.15|27.36|27.2|27.31|27.15|21
1654827900000|2022-06-10 02:25:00|27.33|27.17|27.31|27.15|27.36|27.2|27.3|27.14|4
1654828200000|2022-06-10 02:30:00|27.3|27.14|27.3|27.14|27.31|27.15|27.3|27.14|5
1654828500000|2022-06-10 02:35:00|27.31|27.15|27.31|27.15|27.31|27.15|27.3|27.14|1
1654828800000|2022-06-10 02:40:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|1
1654829400000|2022-06-10 02:50:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1654829700000|2022-06-10 02:55:00|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|0
1654830000000|2022-06-10 03:00:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|11
1654830300000|2022-06-10 03:05:00|||||||||3
1654830600000|2022-06-10 03:10:00|27.25|27.09|27.21|27.05|27.26|27.1|27.21|27.05|26
1654830900000|2022-06-10 03:15:00|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|5
1654831200000|2022-06-10 03:20:00|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|4
1654831500000|2022-06-10 03:25:00|27.23|27.07|27.21|27.05|27.26|27.1|27.21|27.05|3
1654831800000|2022-06-10 03:30:00|27.23|27.07|27.23|27.07|27.26|27.1|27.21|27.05|9
1654832100000|2022-06-10 03:35:00|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|2
1654832400000|2022-06-10 03:40:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1654833000000|2022-06-10 03:50:00|||||||||2
1654833300000|2022-06-10 03:55:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|3
1654833600000|2022-06-10 04:00:00|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1654833900000|2022-06-10 04:05:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|5
1654834200000|2022-06-10 04:10:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|4
1654834500000|2022-06-10 04:15:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|11
1654835100000|2022-06-10 04:25:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|6
1654835400000|2022-06-10 04:30:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|9
1654835700000|2022-06-10 04:35:00|27.32|27.16|27.36|27.2|27.36|27.2|27.31|27.15|4
1654836000000|2022-06-10 04:40:00|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|21
1654836300000|2022-06-10 04:45:00|27.31|27.15|27.36|27.2|27.36|27.2|27.31|27.15|27
1654836900000|2022-06-10 04:55:00|||||||||4
1654837200000|2022-06-10 05:00:00|27.31|27.15|27.31|27.15|27.36|27.2|27.31|27.15|14
1654837500000|2022-06-10 05:05:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1654837800000|2022-06-10 05:10:00|||||||||2
1654838100000|2022-06-10 05:15:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|18
1654838400000|2022-06-10 05:20:00|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|2
1654839000000|2022-06-10 05:30:00|27.26|27.1|27.26|27.1|27.27|27.11|27.22|27.06|40
1654839300000|2022-06-10 05:35:00|||||||||1
1654839600000|2022-06-10 05:40:00|||||||||2
1654839900000|2022-06-10 05:45:00|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|11
1654840200000|2022-06-10 05:50:00|27.31|27.15|27.31|27.15|27.32|27.16|27.27|27.11|8
1654840500000|2022-06-10 05:55:00|27.29|27.13|27.31|27.15|27.32|27.16|27.29|27.13|3
1654840800000|2022-06-10 06:00:00|27.32|27.16|27.26|27.1|27.32|27.16|27.22|27.06|33
1654841100000|2022-06-10 06:05:00|27.22|27.06|27.26|27.1|27.26|27.1|27.22|27.06|15
1654841400000|2022-06-10 06:10:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|13
1654841700000|2022-06-10 06:15:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|43
1654842000000|2022-06-10 06:20:00|27.24|27.08|27.26|27.1|27.26|27.1|27.21|27.05|18
1654842300000|2022-06-10 06:25:00|27.21|27.05|27.21|27.05|27.24|27.08|27.21|27.05|1
1654842600000|2022-06-10 06:30:00|27.26|27.1|27.26|27.1|27.26|27.1|27.24|27.08|5
1654842900000|2022-06-10 06:35:00|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1654843500000|2022-06-10 06:45:00|27.27|27.11|27.27|27.11|27.29|27.13|27.26|27.1|12
1654843800000|2022-06-10 06:50:00|27.26|27.1|27.26|27.1|27.27|27.11|27.24|27.08|3
1654844100000|2022-06-10 06:55:00|27.27|27.11|27.21|27.05|27.27|27.11|27.21|27.05|42
1654844400000|2022-06-10 07:00:00|27.23|27.07|27.26|27.1|27.29|27.13|27.21|27.05|31
1654844700000|2022-06-10 07:05:00|27.29|27.13|27.37|27.21|27.37|27.21|27.26|27.1|30
1654845000000|2022-06-10 07:10:00|27.42|27.26|27.42|27.26|27.47|27.31|27.37|27.21|40
1654845300000|2022-06-10 07:15:00|27.37|27.21|27.36|27.2|27.42|27.26|27.31|27.15|38
1654845600000|2022-06-10 07:20:00|27.37|27.21|27.52|27.36|27.52|27.36|27.36|27.2|90
1654845900000|2022-06-10 07:25:00|27.5|27.34|27.52|27.36|27.53|27.37|27.47|27.31|54
1654846200000|2022-06-10 07:30:00|27.5|27.34|27.47|27.31|27.52|27.36|27.42|27.26|56
1654846500000|2022-06-10 07:35:00|27.44|27.28|27.36|27.2|27.44|27.28|27.36|27.2|24
1654846800000|2022-06-10 07:40:00|27.37|27.21|27.47|27.31|27.47|27.31|27.37|27.21|33
1654847100000|2022-06-10 07:45:00|27.44|27.28|27.52|27.36|27.53|27.37|27.36|27.2|49
1654847400000|2022-06-10 07:50:00|27.53|27.37|27.52|27.36|27.53|27.37|27.47|27.31|14
1654847700000|2022-06-10 07:55:00|27.53|27.37|27.53|27.37|27.53|27.37|27.42|27.26|104
1654848000000|2022-06-10 08:00:00|27.52|27.36|27.42|27.26|27.53|27.37|27.41|27.25|103
1654848300000|2022-06-10 08:05:00|27.41|27.25|27.36|27.2|27.47|27.31|27.36|27.2|69
1654848600000|2022-06-10 08:10:00|27.41|27.25|27.36|27.2|27.41|27.25|27.31|27.15|64
1654848900000|2022-06-10 08:15:00|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|14
1654849200000|2022-06-10 08:20:00|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|20
1654849500000|2022-06-10 08:25:00|27.41|27.25|27.36|27.2|27.41|27.25|27.35|27.19|137
1654849800000|2022-06-10 08:30:00|27.4|27.24|27.41|27.25|27.41|27.25|27.36|27.2|62
1654850100000|2022-06-10 08:35:00|27.46|27.3|27.46|27.3|27.51|27.35|27.41|27.25|140
1654850400000|2022-06-10 08:40:00|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|21
1654850700000|2022-06-10 08:45:00|27.44|27.28|27.46|27.3|27.46|27.3|27.41|27.25|39
1654851000000|2022-06-10 08:50:00|27.51|27.35|27.57|27.41|27.57|27.41|27.51|27.35|33
1654851300000|2022-06-10 08:55:00|27.56|27.4|27.56|27.4|27.56|27.4|27.51|27.35|76
1654851600000|2022-06-10 09:00:00|27.52|27.36|27.51|27.35|27.56|27.4|27.46|27.3|39
1654851900000|2022-06-10 09:05:00|27.49|27.33|27.51|27.35|27.52|27.36|27.49|27.33|5
1654852200000|2022-06-10 09:10:00|27.52|27.36|27.52|27.36|27.57|27.41|27.51|27.35|10
1654852500000|2022-06-10 09:15:00|27.51|27.35|27.54|27.38|27.57|27.41|27.51|27.35|14
1654852800000|2022-06-10 09:20:00|27.57|27.41|27.57|27.41|27.57|27.41|27.52|27.36|14
1654853100000|2022-06-10 09:25:00|27.56|27.4|27.52|27.36|27.57|27.41|27.52|27.36|32
1654853400000|2022-06-10 09:30:00|||||||||1
1654853700000|2022-06-10 09:35:00|27.57|27.41|27.54|27.38|27.57|27.41|27.52|27.36|15
1654854000000|2022-06-10 09:40:00|27.52|27.36|27.52|27.36|27.57|27.41|27.51|27.35|14
1654854300000|2022-06-10 09:45:00|27.56|27.4|27.57|27.41|27.57|27.41|27.52|27.36|17
1654854600000|2022-06-10 09:50:00|27.62|27.46|27.6|27.44|27.62|27.46|27.57|27.41|123
1654854900000|2022-06-10 09:55:00|27.62|27.46|27.58|27.42|27.62|27.46|27.57|27.41|9
1654855200000|2022-06-10 10:00:00|27.57|27.41|27.58|27.42|27.63|27.47|27.57|27.41|17
1654855500000|2022-06-10 10:05:00|27.6|27.44|27.62|27.46|27.63|27.47|27.57|27.41|41
1654855800000|2022-06-10 10:10:00|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|6
1654856100000|2022-06-10 10:15:00|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|6
1654856400000|2022-06-10 10:20:00|27.62|27.46|27.68|27.52|27.68|27.52|27.62|27.46|22
1654856700000|2022-06-10 10:25:00|27.72|27.56|27.68|27.52|27.72|27.56|27.68|27.52|49
1654857000000|2022-06-10 10:30:00|27.69|27.53|27.71|27.55|27.73|27.57|27.68|27.52|48
1654857300000|2022-06-10 10:35:00|27.68|27.52|27.68|27.52|27.69|27.53|27.68|27.52|8
1654857600000|2022-06-10 10:40:00|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|12
1654857900000|2022-06-10 10:45:00|||||||||12
1654858200000|2022-06-10 10:50:00|||||||||30
1654858500000|2022-06-10 10:55:00|27.69|27.53|27.68|27.52|27.73|27.57|27.68|27.52|39
1654858800000|2022-06-10 11:00:00|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|1
1654859100000|2022-06-10 11:05:00|27.67|27.51|27.63|27.47|27.68|27.52|27.62|27.46|10
1654859400000|2022-06-10 11:10:00|27.62|27.46|27.63|27.47|27.63|27.47|27.58|27.42|43
1654859700000|2022-06-10 11:15:00|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|6
1654860000000|2022-06-10 11:20:00|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|19
1654860300000|2022-06-10 11:25:00|||||||||20
1654860600000|2022-06-10 11:30:00|27.58|27.42|27.53|27.37|27.63|27.47|27.53|27.37|59
1654860900000|2022-06-10 11:35:00|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|37
1654861200000|2022-06-10 11:40:00|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|19
1654861500000|2022-06-10 11:45:00|27.55|27.39|27.53|27.37|27.58|27.42|27.53|27.37|27
1654861800000|2022-06-10 11:50:00|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|9
1654862100000|2022-06-10 11:55:00|27.56|27.4|27.58|27.42|27.58|27.42|27.53|27.37|28
1654862400000|2022-06-10 12:00:00|27.55|27.39|27.53|27.37|27.58|27.42|27.48|27.32|64
1654862700000|2022-06-10 12:05:00|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|54
1654863000000|2022-06-10 12:10:00|||||||||26
1654863300000|2022-06-10 12:15:00|||||||||17
1654863600000|2022-06-10 12:20:00|||||||||42
1654863900000|2022-06-10 12:25:00|27.43|27.27|27.43|27.27|27.43|27.27|27.38|27.22|244
1654864200000|2022-06-10 12:30:00|27.44|27.28|28.27|28.11|28.32|28.16|27.44|27.28|918
1654864500000|2022-06-10 12:35:00|28.31|28.15|28.01|27.85|28.32|28.16|28.01|27.85|366
1654864800000|2022-06-10 12:40:00|28.06|27.9|28.06|27.9|28.06|27.9|27.85|27.69|356
1654865100000|2022-06-10 12:45:00|28.07|27.91|28.06|27.9|28.11|27.95|27.96|27.8|224
1654865400000|2022-06-10 12:50:00|28.11|27.95|28.11|27.95|28.21|28.05|28.06|27.9|196
1654865700000|2022-06-10 12:55:00|28.16|28|28.37|28.21|28.37|28.21|28.14|27.98|197
1654866000000|2022-06-10 13:00:00|28.33|28.17|28.21|28.05|28.37|28.21|28.14|27.98|161
1654866300000|2022-06-10 13:05:00|28.19|28.03|28.36|28.2|28.36|28.2|28.16|28|160
1654866600000|2022-06-10 13:10:00|28.32|28.16|28.38|28.22|28.42|28.26|28.31|28.15|87
1654866900000|2022-06-10 13:15:00|28.4|28.24|28.43|28.27|28.43|28.27|28.37|28.21|190
1654867200000|2022-06-10 13:20:00|28.4|28.24|28.49|28.33|28.54|28.38|28.38|28.22|440
1654867500000|2022-06-10 13:25:00|28.54|28.38|28.43|28.27|28.54|28.38|28.43|28.27|166
1654867800000|2022-06-10 13:30:00|28.42|28.26|28.53|28.37|28.58|28.42|28.21|28.05|1024
1654868100000|2022-06-10 13:35:00|28.48|28.32|28.43|28.27|28.58|28.42|28.38|28.22|1747
1654868400000|2022-06-10 13:40:00|28.44|28.28|28.23|28.07|28.49|28.33|28.23|28.07|792
1654868700000|2022-06-10 13:45:00|28.24|28.08|28.39|28.23|28.45|28.29|28.19|28.03|907
1654869000000|2022-06-10 13:50:00|28.44|28.28|28.44|28.28|28.5|28.34|28.38|28.22|557
1654869300000|2022-06-10 13:55:00|28.45|28.29|28.34|28.18|28.49|28.33|28.34|28.18|544
1654869600000|2022-06-10 14:00:00|28.38|28.22|28.75|28.59|28.81|28.65|28.38|28.22|537
1654869900000|2022-06-10 14:05:00|28.76|28.6|28.75|28.59|28.76|28.6|28.65|28.49|655
1654870200000|2022-06-10 14:10:00|28.8|28.64|28.81|28.65|28.86|28.7|28.7|28.54|851
1654870500000|2022-06-10 14:15:00|28.85|28.69|28.86|28.7|28.92|28.76|28.76|28.6|753
1654870800000|2022-06-10 14:20:00|28.87|28.71|28.93|28.77|28.93|28.77|28.86|28.7|536
1654871100000|2022-06-10 14:25:00|28.9|28.74|28.98|28.82|28.98|28.82|28.78|28.62|553
1654871400000|2022-06-10 14:30:00|28.93|28.77|28.88|28.72|28.98|28.82|28.83|28.67|427
1654871700000|2022-06-10 14:35:00|28.85|28.69|28.87|28.71|28.93|28.77|28.83|28.67|603
1654872000000|2022-06-10 14:40:00|28.88|28.72|28.87|28.71|28.98|28.82|28.83|28.67|451
1654872300000|2022-06-10 14:45:00|28.82|28.66|28.91|28.75|28.96|28.8|28.82|28.66|424
1654872600000|2022-06-10 14:50:00|28.96|28.8|28.91|28.75|28.96|28.8|28.81|28.65|344
1654872900000|2022-06-10 14:55:00|28.92|28.76|29.13|28.97|29.13|28.97|28.91|28.75|409
1654873200000|2022-06-10 15:00:00|29.17|29.01|29.22|29.06|29.22|29.06|29.13|28.97|1608
1654873500000|2022-06-10 15:05:00|29.27|29.11|29.28|29.12|29.3|29.14|29.22|29.06|503
1654873800000|2022-06-10 15:10:00|29.27|29.11|29.33|29.17|29.33|29.17|29.27|29.11|369
1654874100000|2022-06-10 15:15:00|29.37|29.21|29.37|29.21|29.43|29.27|29.37|29.21|436
1654874400000|2022-06-10 15:20:00|29.36|29.2|29.42|29.26|29.42|29.26|29.31|29.15|334
1654874700000|2022-06-10 15:25:00|29.43|29.27|29.48|29.32|29.48|29.32|29.38|29.22|362
1654875000000|2022-06-10 15:30:00|29.53|29.37|29.52|29.36|29.63|29.47|29.51|29.35|385
1654875300000|2022-06-10 15:35:00|29.51|29.35|29.61|29.45|29.62|29.46|29.51|29.35|407
1654875600000|2022-06-10 15:40:00|29.62|29.46|29.46|29.3|29.64|29.48|29.46|29.3|699
1654875900000|2022-06-10 15:45:00|29.41|29.25|29.56|29.4|29.56|29.4|29.31|29.15|509
1654876200000|2022-06-10 15:50:00|29.55|29.39|29.46|29.3|29.56|29.4|29.41|29.25|470
1654876500000|2022-06-10 15:55:00|29.51|29.35|29.16|29|29.51|29.35|29.16|29|611
1654876800000|2022-06-10 16:00:00|29.19|29.03|29.2|29.04|29.21|29.05|29.14|28.98|390
1654877100000|2022-06-10 16:05:00|29.15|28.99|29.01|28.85|29.2|29.04|29.01|28.85|441
1654877400000|2022-06-10 16:10:00|29.03|28.87|29.25|29.09|29.26|29.1|29.03|28.87|518
1654877700000|2022-06-10 16:15:00|29.3|29.14|29.36|29.2|29.41|29.25|29.3|29.14|346
1654878000000|2022-06-10 16:20:00|29.35|29.19|29.35|29.19|29.36|29.2|29.21|29.05|611
1654878300000|2022-06-10 16:25:00|29.36|29.2|29.26|29.1|29.41|29.25|29.26|29.1|192
1654878600000|2022-06-10 16:30:00|29.25|29.09|29.35|29.19|29.36|29.2|29.2|29.04|327
1654878900000|2022-06-10 16:35:00|29.36|29.2|29.35|29.19|29.4|29.24|29.31|29.15|274
1654879200000|2022-06-10 16:40:00|29.31|29.15|29.23|29.07|29.36|29.2|29.16|29|237
1654879500000|2022-06-10 16:45:00|29.21|29.05|29.35|29.19|29.36|29.2|29.2|29.04|327
1654879800000|2022-06-10 16:50:00|29.36|29.2|29.46|29.3|29.5|29.34|29.36|29.2|517
1654880100000|2022-06-10 16:55:00|29.51|29.35|29.31|29.15|29.51|29.35|29.26|29.1|299
1654880400000|2022-06-10 17:00:00|29.3|29.14|29.41|29.25|29.46|29.3|29.26|29.1|419
1654880700000|2022-06-10 17:05:00|29.45|29.29|29.41|29.25|29.46|29.3|29.41|29.25|131
1654881000000|2022-06-10 17:10:00|29.38|29.22|29.41|29.25|29.46|29.3|29.36|29.2|221
1654881300000|2022-06-10 17:15:00|29.42|29.26|29.35|29.19|29.46|29.3|29.35|29.19|208
1654881600000|2022-06-10 17:20:00|29.3|29.14|29.35|29.19|29.35|29.19|29.3|29.14|304
1654881900000|2022-06-10 17:25:00|29.34|29.18|29.15|28.99|29.35|29.19|29.15|28.99|766
1654882200000|2022-06-10 17:30:00|29.19|29.03|29.34|29.18|29.39|29.23|29.19|29.03|535
1654882500000|2022-06-10 17:35:00|29.31|29.15|29.14|28.98|29.31|29.15|29.14|28.98|517
1654882800000|2022-06-10 17:40:00|29.13|28.97|29.09|28.93|29.19|29.03|29.09|28.93|503
1654883100000|2022-06-10 17:45:00|29.11|28.95|28.89|28.73|29.14|28.98|28.89|28.73|418
1654883400000|2022-06-10 17:50:00|28.84|28.68|28.94|28.78|28.94|28.78|28.84|28.68|202
1654883700000|2022-06-10 17:55:00|28.99|28.83|28.99|28.83|29.04|28.88|28.94|28.78|337
1654884000000|2022-06-10 18:00:00|29.03|28.87|29.19|29.03|29.19|29.03|28.99|28.83|370
1654884300000|2022-06-10 18:05:00|29.22|29.06|29.09|28.93|29.24|29.08|29.09|28.93|431
1654884600000|2022-06-10 18:10:00|29.14|28.98|29.14|28.98|29.14|28.98|29.09|28.93|125
1654884900000|2022-06-10 18:15:00|29.16|29|28.93|28.77|29.19|29.03|28.93|28.77|276
1654885200000|2022-06-10 18:20:00|28.88|28.72|28.98|28.82|28.98|28.82|28.88|28.72|332
1654885500000|2022-06-10 18:25:00|28.96|28.8|29.08|28.92|29.14|28.98|28.96|28.8|399
1654885800000|2022-06-10 18:30:00|29.04|28.88|28.99|28.83|29.04|28.88|28.98|28.82|302
1654886100000|2022-06-10 18:35:00|29.01|28.85|29.14|28.98|29.14|28.98|29.01|28.85|360
1654886400000|2022-06-10 18:40:00|29.19|29.03|29.19|29.03|29.29|29.13|29.17|29.01|425
1654886700000|2022-06-10 18:45:00|29.14|28.98|28.98|28.82|29.14|28.98|28.98|28.82|445
1654887000000|2022-06-10 18:50:00|28.99|28.83|28.88|28.72|29.08|28.92|28.88|28.72|385
1654887300000|2022-06-10 18:55:00|28.89|28.73|28.73|28.57|28.89|28.73|28.68|28.52|792
1654887600000|2022-06-10 19:00:00|28.68|28.52|28.83|28.67|28.88|28.72|28.63|28.47|401
1654887900000|2022-06-10 19:05:00|28.84|28.68|28.79|28.63|28.89|28.73|28.74|28.58|478
1654888200000|2022-06-10 19:10:00|28.81|28.65|28.63|28.47|28.83|28.67|28.63|28.47|360
1654888500000|2022-06-10 19:15:00|28.68|28.52|28.58|28.42|28.68|28.52|28.58|28.42|388
1654888800000|2022-06-10 19:20:00|28.6|28.44|28.67|28.51|28.83|28.67|28.58|28.42|411
1654889100000|2022-06-10 19:25:00|28.63|28.47|28.57|28.41|28.68|28.52|28.52|28.36|403
1654889400000|2022-06-10 19:30:00|28.6|28.44|28.58|28.42|28.67|28.51|28.52|28.36|655
1654889700000|2022-06-10 19:35:00|28.63|28.47|28.57|28.41|28.63|28.47|28.43|28.27|1061
1654890000000|2022-06-10 19:40:00|28.62|28.46|28.73|28.57|28.83|28.67|28.57|28.41|651
1654890300000|2022-06-10 19:45:00|28.75|28.59|29.03|28.87|29.03|28.87|28.73|28.57|943
1654890600000|2022-06-10 19:50:00|28.98|28.82|28.78|28.62|28.98|28.82|28.78|28.62|931
1654890900000|2022-06-10 19:55:00|28.74|28.58|29.07|28.91|29.12|28.96|28.73|28.57|2709
1654891200000|2022-06-10 20:00:00|29.02|28.86|28.97|28.81|29.12|28.96|28.92|28.76|793
1654891500000|2022-06-10 20:05:00|29.02|28.86|28.97|28.81|29.02|28.86|28.97|28.81|380
1654891800000|2022-06-10 20:10:00|29.02|28.86|28.97|28.81|29.02|28.86|28.92|28.76|349
1654893000000|2022-06-10 20:30:00|28.94|28.78|28.92|28.76|28.97|28.81|28.92|28.76|36
1654893300000|2022-06-10 20:35:00|||||||||6
1654893600000|2022-06-10 20:40:00|||||||||43
1654893900000|2022-06-10 20:45:00|||||||||10
1654894200000|2022-06-10 20:50:00|||||||||18
1654894500000|2022-06-10 20:55:00|||||||||34
1655071200000|2022-06-12 22:00:00|29.46|29.3|29.54|29.38|29.54|29.38|29.43|29.27|54
1655071500000|2022-06-12 22:05:00|29.49|29.33|29.56|29.4|29.56|29.4|29.43|29.27|55
1655071800000|2022-06-12 22:10:00|29.54|29.38|29.61|29.45|29.64|29.48|29.54|29.38|13
1655072100000|2022-06-12 22:15:00|29.59|29.43|29.64|29.48|29.64|29.48|29.59|29.43|7
1655072400000|2022-06-12 22:20:00|29.59|29.43|29.64|29.48|29.69|29.53|29.59|29.43|39
1655072700000|2022-06-12 22:25:00|29.66|29.5|29.64|29.48|29.69|29.53|29.64|29.48|26
1655073000000|2022-06-12 22:30:00|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|24
1655073300000|2022-06-12 22:35:00|29.69|29.53|29.79|29.63|29.79|29.63|29.64|29.48|40
1655073600000|2022-06-12 22:40:00|29.74|29.58|29.79|29.63|29.79|29.63|29.74|29.58|37
1655073900000|2022-06-12 22:45:00|29.74|29.58|29.74|29.58|29.76|29.6|29.74|29.58|9
1655074200000|2022-06-12 22:50:00|29.79|29.63|29.79|29.63|29.79|29.63|29.76|29.6|6
1655074500000|2022-06-12 22:55:00|29.74|29.58|29.74|29.58|29.74|29.58|29.74|29.58|7
1655074800000|2022-06-12 23:00:00|||||||||9
1655075100000|2022-06-12 23:05:00|||||||||23
1655075400000|2022-06-12 23:10:00|||||||||14
1655075700000|2022-06-12 23:15:00|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|39
1655076000000|2022-06-12 23:20:00|||||||||19
1655076300000|2022-06-12 23:25:00|||||||||5
1655076600000|2022-06-12 23:30:00|29.84|29.68|29.79|29.63|29.84|29.68|29.79|29.63|34
1655076900000|2022-06-12 23:35:00|29.81|29.65|29.79|29.63|29.84|29.68|29.79|29.63|1
1655077500000|2022-06-12 23:45:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|8
1655077800000|2022-06-12 23:50:00|||||||||4
1655078100000|2022-06-12 23:55:00|29.87|29.71|29.84|29.68|29.87|29.71|29.84|29.68|248
1655078400000|2022-06-13 00:00:00|||||||||27
1655078700000|2022-06-13 00:05:00|29.86|29.7|29.84|29.68|29.89|29.73|29.84|29.68|29
1655079000000|2022-06-13 00:10:00|29.86|29.7|29.94|29.78|29.94|29.78|29.84|29.68|178
1655079300000|2022-06-13 00:15:00|29.97|29.81|29.99|29.83|29.99|29.83|29.94|29.78|53
1655079600000|2022-06-13 00:20:00|29.94|29.78|30.04|29.88|30.04|29.88|29.94|29.78|85
1655079900000|2022-06-13 00:25:00|30.02|29.86|30.04|29.88|30.04|29.88|30.02|29.86|13
1655080200000|2022-06-13 00:30:00|30.09|29.93|30.04|29.88|30.09|29.93|30.04|29.88|28
1655080500000|2022-06-13 00:35:00|30.07|29.91|30.09|29.93|30.09|29.93|30.04|29.88|57
1655080800000|2022-06-13 00:40:00|||||||||23
1655081100000|2022-06-13 00:45:00|30.14|29.98|30.22|30.06|30.24|30.08|30.14|29.98|154
1655081400000|2022-06-13 00:50:00|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|55
1655081700000|2022-06-13 00:55:00|30.24|30.08|30.2|30.04|30.24|30.08|30.2|30.04|65
1655082000000|2022-06-13 01:00:00|30.25|30.09|30.25|30.09|30.25|30.09|30.25|30.09|45
1655082300000|2022-06-13 01:05:00|30.24|30.08|30.25|30.09|30.25|30.09|30.24|30.08|8
1655082600000|2022-06-13 01:10:00|30.24|30.08|30.25|30.09|30.25|30.09|30.22|30.06|10
1655082900000|2022-06-13 01:15:00|30.3|30.14|30.3|30.14|30.3|30.14|30.3|30.14|3
1655083200000|2022-06-13 01:20:00|30.35|30.19|30.45|30.29|30.45|30.29|30.35|30.19|72
1655083500000|2022-06-13 01:25:00|30.5|30.34|30.5|30.34|30.55|30.39|30.5|30.34|47
1655083800000|2022-06-13 01:30:00|30.52|30.36|30.4|30.24|30.52|30.36|30.35|30.19|118
1655084100000|2022-06-13 01:35:00|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|27
1655084400000|2022-06-13 01:40:00|30.4|30.24|30.35|30.19|30.45|30.29|30.35|30.19|82
1655084700000|2022-06-13 01:45:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|58
1655085000000|2022-06-13 01:50:00|30.37|30.21|30.45|30.29|30.5|30.34|30.35|30.19|69
1655085300000|2022-06-13 01:55:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|15
1655085600000|2022-06-13 02:00:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|35
1655085900000|2022-06-13 02:05:00|30.5|30.34|30.45|30.29|30.5|30.34|30.4|30.24|40
1655086200000|2022-06-13 02:10:00|30.4|30.24|30.45|30.29|30.45|30.29|30.4|30.24|6
1655086500000|2022-06-13 02:15:00|30.5|30.34|30.45|30.29|30.5|30.34|30.45|30.29|3
1655086800000|2022-06-13 02:20:00|30.47|30.31|30.45|30.29|30.47|30.31|30.4|30.24|68
1655087100000|2022-06-13 02:25:00|30.4|30.24|30.4|30.24|30.42|30.26|30.35|30.19|22
1655087400000|2022-06-13 02:30:00|30.35|30.19|30.4|30.24|30.4|30.24|30.35|30.19|20
1655087700000|2022-06-13 02:35:00|30.37|30.21|30.4|30.24|30.4|30.24|30.37|30.21|0
1655088000000|2022-06-13 02:40:00|30.35|30.19|30.35|30.19|30.4|30.24|30.35|30.19|5
1655088300000|2022-06-13 02:45:00|30.34|30.18|30.35|30.19|30.35|30.19|30.3|30.14|13
1655088600000|2022-06-13 02:50:00|||||||||8
1655088900000|2022-06-13 02:55:00|30.32|30.16|30.3|30.14|30.35|30.19|30.3|30.14|12
1655089200000|2022-06-13 03:00:00|30.35|30.19|30.3|30.14|30.35|30.19|30.3|30.14|20
1655089500000|2022-06-13 03:05:00|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|7
1655090100000|2022-06-13 03:15:00|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|15
1655090400000|2022-06-13 03:20:00|30.32|30.16|30.35|30.19|30.35|30.19|30.3|30.14|16
1655090700000|2022-06-13 03:25:00|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|17
1655091000000|2022-06-13 03:30:00|30.35|30.19|30.35|30.19|30.35|30.19|30.32|30.16|12
1655091300000|2022-06-13 03:35:00|30.32|30.16|30.3|30.14|30.35|30.19|30.3|30.14|22
1655091600000|2022-06-13 03:40:00|||||||||7
1655091900000|2022-06-13 03:45:00|||||||||2
1655092200000|2022-06-13 03:50:00|||||||||2
1655092500000|2022-06-13 03:55:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|3
1655092800000|2022-06-13 04:00:00|30.3|30.14|30.3|30.14|30.35|30.19|30.3|30.14|18
1655093100000|2022-06-13 04:05:00|30.27|30.11|30.3|30.14|30.3|30.14|30.25|30.09|16
1655093400000|2022-06-13 04:10:00|||||||||3
1655093700000|2022-06-13 04:15:00|||||||||7
1655094300000|2022-06-13 04:25:00|30.32|30.16|30.25|30.09|30.32|30.16|30.25|30.09|18
1655094600000|2022-06-13 04:30:00|30.27|30.11|30.35|30.19|30.35|30.19|30.27|30.11|10
1655094900000|2022-06-13 04:35:00|30.32|30.16|30.35|30.19|30.35|30.19|30.32|30.16|6
1655095200000|2022-06-13 04:40:00|30.4|30.24|30.4|30.24|30.4|30.24|30.37|30.21|13
1655095500000|2022-06-13 04:45:00|||||||||1
1655095800000|2022-06-13 04:50:00|30.45|30.29|30.45|30.29|30.45|30.29|30.4|30.24|29
1655096100000|2022-06-13 04:55:00|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|7
1655096400000|2022-06-13 05:00:00|30.4|30.24|30.4|30.24|30.4|30.24|30.4|30.24|3
1655096700000|2022-06-13 05:05:00|30.45|30.29|30.4|30.24|30.45|30.29|30.4|30.24|5
1655097300000|2022-06-13 05:15:00|30.42|30.26|30.42|30.26|30.45|30.29|30.4|30.24|20
1655097600000|2022-06-13 05:20:00|30.4|30.24|30.35|30.19|30.4|30.24|30.35|30.19|14
1655097900000|2022-06-13 05:25:00|30.37|30.21|30.4|30.24|30.42|30.26|30.37|30.21|15
1655098200000|2022-06-13 05:30:00|||||||||2
1655098500000|2022-06-13 05:35:00|30.42|30.26|30.45|30.29|30.45|30.29|30.4|30.24|21
1655098800000|2022-06-13 05:40:00|30.47|30.31|30.5|30.34|30.5|30.34|30.45|30.29|29
1655099100000|2022-06-13 05:45:00|30.45|30.29|30.5|30.34|30.5|30.34|30.45|30.29|32
1655099400000|2022-06-13 05:50:00|||||||||7
1655099700000|2022-06-13 05:55:00|30.48|30.32|30.5|30.34|30.5|30.34|30.45|30.29|33
1655100000000|2022-06-13 06:00:00|30.45|30.29|30.65|30.49|30.65|30.49|30.45|30.29|74
1655100300000|2022-06-13 06:05:00|30.7|30.54|30.7|30.54|30.75|30.59|30.65|30.49|42
1655100600000|2022-06-13 06:10:00|30.68|30.52|30.75|30.59|30.75|30.59|30.65|30.49|34
1655100900000|2022-06-13 06:15:00|30.7|30.54|30.75|30.59|30.75|30.59|30.7|30.54|44
1655101200000|2022-06-13 06:20:00|30.73|30.57|30.7|30.54|30.75|30.59|30.7|30.54|21
1655101500000|2022-06-13 06:25:00|30.68|30.52|30.68|30.52|30.7|30.54|30.65|30.49|63
1655101800000|2022-06-13 06:30:00|30.65|30.49|30.6|30.44|30.7|30.54|30.55|30.39|116
1655102100000|2022-06-13 06:35:00|30.55|30.39|30.55|30.39|30.58|30.42|30.55|30.39|13
1655102400000|2022-06-13 06:40:00|30.5|30.34|30.5|30.34|30.55|30.39|30.45|30.29|61
1655102700000|2022-06-13 06:45:00|30.45|30.29|30.45|30.29|30.5|30.34|30.45|30.29|85
1655103000000|2022-06-13 06:50:00|30.48|30.32|30.5|30.34|30.55|30.39|30.45|30.29|64
1655103300000|2022-06-13 06:55:00|30.53|30.37|30.55|30.39|30.6|30.44|30.5|30.34|33
1655103600000|2022-06-13 07:00:00|30.58|30.42|30.5|30.34|30.6|30.44|30.45|30.29|62
1655103900000|2022-06-13 07:05:00|30.47|30.31|30.4|30.24|30.5|30.34|30.35|30.19|68
1655104200000|2022-06-13 07:10:00|30.37|30.21|30.5|30.34|30.5|30.34|30.37|30.21|121
1655104500000|2022-06-13 07:15:00|30.55|30.39|30.5|30.34|30.55|30.39|30.45|30.29|118
1655104800000|2022-06-13 07:20:00|30.55|30.39|30.4|30.24|30.55|30.39|30.4|30.24|177
1655105100000|2022-06-13 07:25:00|30.45|30.29|30.52|30.36|30.6|30.44|30.35|30.19|310
1655105400000|2022-06-13 07:30:00|30.55|30.39|30.65|30.49|30.7|30.54|30.55|30.39|60
1655105700000|2022-06-13 07:35:00|30.62|30.46|30.7|30.54|30.7|30.54|30.6|30.44|158
1655106000000|2022-06-13 07:40:00|30.67|30.51|30.8|30.64|30.8|30.64|30.67|30.51|84
1655106300000|2022-06-13 07:45:00|30.77|30.61|30.7|30.54|30.8|30.64|30.7|30.54|238
1655106600000|2022-06-13 07:50:00|30.65|30.49|30.7|30.54|30.7|30.54|30.65|30.49|85
1655106900000|2022-06-13 07:55:00|30.73|30.57|30.7|30.54|30.75|30.59|30.65|30.49|70
1655107200000|2022-06-13 08:00:00|30.73|30.57|30.8|30.64|30.85|30.69|30.7|30.54|114
1655107500000|2022-06-13 08:05:00|30.85|30.69|30.75|30.59|30.85|30.69|30.75|30.59|59
1655107800000|2022-06-13 08:10:00|30.8|30.64|30.95|30.79|30.95|30.79|30.8|30.64|101
1655108100000|2022-06-13 08:15:00|30.9|30.74|31.05|30.89|31.06|30.9|30.9|30.74|152
1655108400000|2022-06-13 08:20:00|31.03|30.87|31.16|31|31.16|31|31|30.84|187
1655108700000|2022-06-13 08:25:00|31.15|30.99|31.11|30.95|31.15|30.99|31.05|30.89|435
1655109000000|2022-06-13 08:30:00|31.08|30.92|30.9|30.74|31.11|30.95|30.88|30.72|170
1655109300000|2022-06-13 08:35:00|30.93|30.77|30.95|30.79|31.01|30.85|30.9|30.74|58
1655109600000|2022-06-13 08:40:00|30.9|30.74|30.9|30.74|30.96|30.8|30.85|30.69|66
1655109900000|2022-06-13 08:45:00|30.91|30.75|30.98|30.82|31|30.84|30.85|30.69|88
1655110200000|2022-06-13 08:50:00|30.95|30.79|31|30.84|31.06|30.9|30.95|30.79|36
1655110500000|2022-06-13 08:55:00|31.01|30.85|31.06|30.9|31.06|30.9|31|30.84|10
1655110800000|2022-06-13 09:00:00|31.11|30.95|30.95|30.79|31.11|30.95|30.95|30.79|162
1655111100000|2022-06-13 09:05:00|30.9|30.74|30.93|30.77|31.01|30.85|30.9|30.74|52
1655111400000|2022-06-13 09:10:00|30.95|30.79|31.01|30.85|31.01|30.85|30.93|30.77|28
1655111700000|2022-06-13 09:15:00|31|30.84|30.96|30.8|31.06|30.9|30.95|30.79|102
1655112000000|2022-06-13 09:20:00|30.95|30.79|31.01|30.85|31.01|30.85|30.81|30.65|114
1655112300000|2022-06-13 09:25:00|30.96|30.8|30.96|30.8|31.01|30.85|30.96|30.8|64
1655112600000|2022-06-13 09:30:00|30.98|30.82|30.96|30.8|31.03|30.87|30.96|30.8|34
1655112900000|2022-06-13 09:35:00|30.95|30.79|30.96|30.8|31.06|30.9|30.95|30.79|213
1655113200000|2022-06-13 09:40:00|30.98|30.82|31.03|30.87|31.11|30.95|30.96|30.8|90
1655113500000|2022-06-13 09:45:00|31.06|30.9|30.96|30.8|31.06|30.9|30.96|30.8|20
1655113800000|2022-06-13 09:50:00|31.01|30.85|31.11|30.95|31.11|30.95|31.01|30.85|101
1655114100000|2022-06-13 09:55:00|31.08|30.92|31.06|30.9|31.11|30.95|31.01|30.85|72
1655114400000|2022-06-13 10:00:00|31.08|30.92|31.06|30.9|31.11|30.95|31.01|30.85|90
1655114700000|2022-06-13 10:05:00|31.11|30.95|31.01|30.85|31.11|30.95|31.01|30.85|53
1655115000000|2022-06-13 10:10:00|30.96|30.8|30.96|30.8|31.01|30.85|30.96|30.8|37
1655115300000|2022-06-13 10:15:00|31.01|30.85|31.01|30.85|31.03|30.87|30.96|30.8|47
1655115600000|2022-06-13 10:20:00|31.03|30.87|31.03|30.87|31.06|30.9|31.01|30.85|23
1655115900000|2022-06-13 10:25:00|31.06|30.9|31.01|30.85|31.06|30.9|31.01|30.85|16
1655116200000|2022-06-13 10:30:00|31.03|30.87|30.96|30.8|31.06|30.9|30.95|30.79|30
1655116500000|2022-06-13 10:35:00|30.95|30.79|30.96|30.8|30.96|30.8|30.91|30.75|89
1655116800000|2022-06-13 10:40:00|30.93|30.77|30.86|30.7|30.96|30.8|30.86|30.7|18
1655117100000|2022-06-13 10:45:00|30.91|30.75|30.91|30.75|30.91|30.75|30.86|30.7|30
1655117400000|2022-06-13 10:50:00|30.88|30.72|30.86|30.7|30.91|30.75|30.86|30.7|24
1655117700000|2022-06-13 10:55:00|30.81|30.65|30.91|30.75|30.96|30.8|30.81|30.65|68
1655118000000|2022-06-13 11:00:00|30.86|30.7|30.76|30.6|30.86|30.7|30.75|30.59|83
1655118300000|2022-06-13 11:05:00|30.78|30.62|30.86|30.7|30.86|30.7|30.75|30.59|96
1655118600000|2022-06-13 11:10:00|30.91|30.75|30.91|30.75|30.91|30.75|30.86|30.7|64
1655118900000|2022-06-13 11:15:00|30.86|30.7|30.96|30.8|30.96|30.8|30.86|30.7|159
1655119200000|2022-06-13 11:20:00|31.01|30.85|31.16|31|31.16|31|30.96|30.8|283
1655119500000|2022-06-13 11:25:00|31.21|31.05|31.16|31|31.21|31.05|31.11|30.95|149
1655119800000|2022-06-13 11:30:00|31.13|30.97|31.16|31|31.16|31|31.06|30.9|82
1655120100000|2022-06-13 11:35:00|31.11|30.95|31.11|30.95|31.16|31|31.08|30.92|45
1655120400000|2022-06-13 11:40:00|31.16|31|31.23|31.07|31.23|31.07|31.11|30.95|139
1655120700000|2022-06-13 11:45:00|31.21|31.05|31.31|31.15|31.31|31.15|31.21|31.05|88
1655121000000|2022-06-13 11:50:00|31.36|31.2|31.36|31.2|31.41|31.25|31.36|31.2|182
1655121300000|2022-06-13 11:55:00|31.31|31.15|31.36|31.2|31.36|31.2|31.31|31.15|65
1655121600000|2022-06-13 12:00:00|31.33|31.17|31.21|31.05|31.36|31.2|31.21|31.05|71
1655121900000|2022-06-13 12:05:00|31.23|31.07|31.21|31.05|31.31|31.15|31.16|31|52
1655122200000|2022-06-13 12:10:00|31.16|31|31.11|30.95|31.21|31.05|31.11|30.95|39
1655122500000|2022-06-13 12:15:00|31.06|30.9|31.06|30.9|31.16|31|31.01|30.85|130
1655122800000|2022-06-13 12:20:00|31.11|30.95|31.01|30.85|31.11|30.95|31.01|30.85|78
1655123100000|2022-06-13 12:25:00|31.03|30.87|31.01|30.85|31.06|30.9|30.96|30.8|61
1655123400000|2022-06-13 12:30:00|30.96|30.8|30.96|30.8|31.01|30.85|30.91|30.75|43
1655123700000|2022-06-13 12:35:00|30.98|30.82|31.01|30.85|31.01|30.85|30.96|30.8|148
1655124000000|2022-06-13 12:40:00|30.98|30.82|31.06|30.9|31.06|30.9|30.98|30.82|29
1655124300000|2022-06-13 12:45:00|31.01|30.85|31.11|30.95|31.11|30.95|31.01|30.85|60
1655124600000|2022-06-13 12:50:00|31.08|30.92|31.11|30.95|31.16|31|31.06|30.9|99
1655124900000|2022-06-13 12:55:00|31.16|31|31.21|31.05|31.21|31.05|31.16|31|88
1655125200000|2022-06-13 13:00:00|31.26|31.1|31.26|31.1|31.26|31.1|31.21|31.05|299
1655125500000|2022-06-13 13:05:00|31.21|31.05|31.21|31.05|31.26|31.1|31.21|31.05|85
1655125800000|2022-06-13 13:10:00|31.23|31.07|31.26|31.1|31.26|31.1|31.21|31.05|378
1655126100000|2022-06-13 13:15:00|31.23|31.07|31.41|31.25|31.41|31.25|31.21|31.05|409
1655126400000|2022-06-13 13:20:00|31.36|31.2|31.41|31.25|31.41|31.25|31.36|31.2|471
1655126700000|2022-06-13 13:25:00|31.36|31.2|31.38|31.22|31.41|31.25|31.31|31.15|163
1655127000000|2022-06-13 13:30:00|31.41|31.25|31.06|30.9|31.41|31.25|31.01|30.85|1254
1655127300000|2022-06-13 13:35:00|31.11|30.95|31.51|31.35|31.51|31.35|31.06|30.9|1634
1655127600000|2022-06-13 13:40:00|31.48|31.32|31.46|31.3|31.61|31.45|31.46|31.3|1183
1655127900000|2022-06-13 13:45:00|31.51|31.35|31.56|31.4|31.61|31.45|31.36|31.2|1123
1655128200000|2022-06-13 13:50:00|31.51|31.35|31.46|31.3|31.61|31.45|31.41|31.25|929
1655128500000|2022-06-13 13:55:00|31.43|31.27|31.41|31.25|31.46|31.3|31.31|31.15|968
1655128800000|2022-06-13 14:00:00|31.43|31.27|31.41|31.25|31.51|31.35|31.31|31.15|879
1655129100000|2022-06-13 14:05:00|31.46|31.3|31.46|31.3|31.46|31.3|31.21|31.05|870
1655129400000|2022-06-13 14:10:00|31.43|31.27|31.66|31.5|31.66|31.5|31.41|31.25|835
1655129700000|2022-06-13 14:15:00|31.71|31.55|31.76|31.6|31.86|31.7|31.66|31.5|824
1655130000000|2022-06-13 14:20:00|31.78|31.62|31.91|31.75|31.91|31.75|31.71|31.55|888
1655130300000|2022-06-13 14:25:00|31.88|31.72|31.91|31.75|32.01|31.85|31.81|31.65|1115
1655130600000|2022-06-13 14:30:00|31.86|31.7|31.91|31.75|32.01|31.85|31.86|31.7|903
1655130900000|2022-06-13 14:35:00|31.86|31.7|31.96|31.8|31.96|31.8|31.86|31.7|602
1655131200000|2022-06-13 14:40:00|32.01|31.85|32.21|32.05|32.21|32.05|32.01|31.85|823
1655131500000|2022-06-13 14:45:00|32.18|32.02|32.36|32.2|32.41|32.25|32.16|32|752
1655131800000|2022-06-13 14:50:00|32.41|32.25|32.31|32.15|32.46|32.3|32.26|32.1|866
1655132100000|2022-06-13 14:55:00|32.26|32.1|32.36|32.2|32.41|32.25|32.16|32|1361
1655132400000|2022-06-13 15:00:00|32.31|32.15|32.46|32.3|32.51|32.35|32.26|32.1|1446
1655132700000|2022-06-13 15:05:00|32.41|32.25|32.36|32.2|32.51|32.35|32.36|32.2|876
1655133000000|2022-06-13 15:10:00|32.39|32.23|32.31|32.15|32.46|32.3|32.21|32.05|595
1655133300000|2022-06-13 15:15:00|32.26|32.1|32.16|32|32.26|32.1|32.11|31.95|1256
1655133600000|2022-06-13 15:20:00|32.11|31.95|31.96|31.8|32.16|32|31.96|31.8|1066
1655133900000|2022-06-13 15:25:00|31.91|31.75|32.11|31.95|32.11|31.95|31.86|31.7|648
1655134200000|2022-06-13 15:30:00|32.06|31.9|32.21|32.05|32.26|32.1|32.01|31.85|1030
1655134500000|2022-06-13 15:35:00|32.16|32|31.91|31.75|32.16|32|31.91|31.75|883
1655134800000|2022-06-13 15:40:00|31.86|31.7|31.81|31.65|32.01|31.85|31.71|31.55|956
1655135100000|2022-06-13 15:45:00|31.78|31.62|31.88|31.72|32.06|31.9|31.76|31.6|856
1655135400000|2022-06-13 15:50:00|31.91|31.75|32.06|31.9|32.11|31.95|31.76|31.6|923
1655135700000|2022-06-13 15:55:00|32.08|31.92|31.96|31.8|32.11|31.95|31.96|31.8|509
1655136000000|2022-06-13 16:00:00|31.98|31.82|32.01|31.85|32.06|31.9|31.76|31.6|712
1655136300000|2022-06-13 16:05:00|32.06|31.9|31.91|31.75|32.11|31.95|31.76|31.6|620
1655136600000|2022-06-13 16:10:00|31.86|31.7|31.81|31.65|31.96|31.8|31.66|31.5|1124
1655136900000|2022-06-13 16:15:00|31.76|31.6|31.91|31.75|31.96|31.8|31.71|31.55|962
1655137200000|2022-06-13 16:20:00|31.86|31.7|31.91|31.75|31.96|31.8|31.76|31.6|851
1655137500000|2022-06-13 16:25:00|31.86|31.7|31.91|31.75|31.96|31.8|31.81|31.65|528
1655137800000|2022-06-13 16:30:00|31.93|31.77|31.71|31.55|31.96|31.8|31.66|31.5|729
1655138100000|2022-06-13 16:35:00|31.68|31.52|31.36|31.2|31.71|31.55|31.31|31.15|1036
1655138400000|2022-06-13 16:40:00|31.38|31.22|31.81|31.65|31.81|31.65|31.36|31.2|852
1655138700000|2022-06-13 16:45:00|31.76|31.6|31.91|31.75|31.91|31.75|31.71|31.55|643
1655139000000|2022-06-13 16:50:00|31.88|31.72|32.01|31.85|32.06|31.9|31.81|31.65|645
1655139300000|2022-06-13 16:55:00|31.96|31.8|32.06|31.9|32.16|32|31.96|31.8|693
1655139600000|2022-06-13 17:00:00|32.08|31.92|32.21|32.05|32.21|32.05|32.06|31.9|612
1655139900000|2022-06-13 17:05:00|32.16|32|32.11|31.95|32.21|32.05|32.11|31.95|287
1655140200000|2022-06-13 17:10:00|32.13|31.97|32.11|31.95|32.21|32.05|32.06|31.9|369
1655140500000|2022-06-13 17:15:00|32.06|31.9|32.06|31.9|32.11|31.95|32.01|31.85|425
1655140800000|2022-06-13 17:20:00|32.08|31.92|32.11|31.95|32.16|32|32.06|31.9|414
1655141100000|2022-06-13 17:25:00|32.08|31.92|32.16|32|32.26|32.1|32.06|31.9|630
1655141400000|2022-06-13 17:30:00|32.21|32.05|32.31|32.15|32.31|32.15|32.16|32|664
1655141700000|2022-06-13 17:35:00|32.26|32.1|32.06|31.9|32.31|32.15|32.06|31.9|690
1655142000000|2022-06-13 17:40:00|32.08|31.92|31.81|31.65|32.11|31.95|31.81|31.65|633
1655142300000|2022-06-13 17:45:00|31.83|31.67|31.66|31.5|31.86|31.7|31.66|31.5|827
1655142600000|2022-06-13 17:50:00|31.71|31.55|31.91|31.75|32.01|31.85|31.66|31.5|695
1655142900000|2022-06-13 17:55:00|31.86|31.7|31.86|31.7|31.91|31.75|31.76|31.6|373
1655143200000|2022-06-13 18:00:00|31.81|31.65|32.01|31.85|32.01|31.85|31.81|31.65|356
1655143500000|2022-06-13 18:05:00|32.06|31.9|32.16|32|32.16|32|32.06|31.9|483
1655143800000|2022-06-13 18:10:00|32.18|32.02|32.21|32.05|32.26|32.1|32.11|31.95|510
1655144100000|2022-06-13 18:15:00|32.16|32|32.16|32|32.21|32.05|32.06|31.9|593
1655144400000|2022-06-13 18:20:00|32.11|31.95|32.21|32.05|32.23|32.07|32.01|31.85|424
1655144700000|2022-06-13 18:25:00|32.16|32|32.26|32.1|32.28|32.12|32.16|32|680
1655145000000|2022-06-13 18:30:00|32.28|32.12|32.26|32.1|32.46|32.3|32.26|32.1|431
1655145300000|2022-06-13 18:35:00|32.31|32.15|32.21|32.05|32.31|32.15|32.08|31.92|921
1655145600000|2022-06-13 18:40:00|32.16|32|32.26|32.1|32.31|32.15|32.06|31.9|869
1655145900000|2022-06-13 18:45:00|32.21|32.05|32.31|32.15|32.36|32.2|32.21|32.05|854
1655146200000|2022-06-13 18:50:00|32.28|32.12|32.36|32.2|32.36|32.2|32.26|32.1|500
1655146500000|2022-06-13 18:55:00|32.38|32.22|32.46|32.3|32.51|32.35|32.36|32.2|686
1655146800000|2022-06-13 19:00:00|32.48|32.32|32.46|32.3|32.56|32.4|32.41|32.25|834
1655147100000|2022-06-13 19:05:00|32.43|32.27|32.56|32.4|32.61|32.45|32.41|32.25|972
1655147400000|2022-06-13 19:10:00|32.58|32.42|32.71|32.55|32.71|32.55|32.56|32.4|832
1655147700000|2022-06-13 19:15:00|32.68|32.52|32.61|32.45|32.86|32.7|32.16|32|1801
1655148000000|2022-06-13 19:20:00|32.66|32.5|32.61|32.45|32.66|32.5|32.46|32.3|1113
1655148300000|2022-06-13 19:25:00|32.58|32.42|32.81|32.65|32.86|32.7|32.51|32.35|696
1655148600000|2022-06-13 19:30:00|32.83|32.67|32.96|32.8|33.01|32.85|32.81|32.65|1491
1655148900000|2022-06-13 19:35:00|32.91|32.75|33.16|33|33.16|33|32.86|32.7|1135
1655149200000|2022-06-13 19:40:00|33.13|32.97|33.26|33.1|33.31|33.15|33.11|32.95|1376
1655149500000|2022-06-13 19:45:00|33.21|33.05|33.01|32.85|33.21|33.05|32.91|32.75|1776
1655149800000|2022-06-13 19:50:00|32.96|32.8|32.81|32.65|33.16|33|32.76|32.6|1688
1655150100000|2022-06-13 19:55:00|32.86|32.7|32.96|32.8|33.06|32.9|32.61|32.45|3766
1655150400000|2022-06-13 20:00:00|33.01|32.85|33.01|32.85|33.06|32.9|32.96|32.8|1804
1655150700000|2022-06-13 20:05:00|32.96|32.8|33.01|32.85|33.06|32.9|32.96|32.8|1849
1655151000000|2022-06-13 20:10:00|33.06|32.9|32.96|32.8|33.06|32.9|32.86|32.7|1492
1655152200000|2022-06-13 20:30:00|32.91|32.75|32.91|32.75|32.91|32.75|32.91|32.75|102
1655152500000|2022-06-13 20:35:00|32.93|32.77|32.86|32.7|32.96|32.8|32.86|32.7|187
1655152800000|2022-06-13 20:40:00|32.91|32.75|32.91|32.75|32.91|32.75|32.86|32.7|75
1655153100000|2022-06-13 20:45:00|32.86|32.7|32.86|32.7|32.86|32.7|32.86|32.7|105
1655153400000|2022-06-13 20:50:00|32.91|32.75|32.86|32.7|32.91|32.75|32.86|32.7|99
1655153700000|2022-06-13 20:55:00|32.91|32.75|32.88|32.72|32.93|32.77|32.88|32.72|122
1655157600000|2022-06-13 22:00:00|32.86|32.7|32.81|32.65|32.88|32.72|32.76|32.6|20
1655157900000|2022-06-13 22:05:00|32.78|32.62|32.76|32.6|32.81|32.65|32.76|32.6|15
1655158200000|2022-06-13 22:10:00|32.78|32.62|32.81|32.65|32.81|32.65|32.76|32.6|17
1655158500000|2022-06-13 22:15:00|32.78|32.62|32.81|32.65|32.81|32.65|32.76|32.6|7
1655158800000|2022-06-13 22:20:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|36
1655159100000|2022-06-13 22:25:00|32.78|32.62|32.76|32.6|32.81|32.65|32.76|32.6|16
1655159400000|2022-06-13 22:30:00|32.78|32.62|32.76|32.6|32.81|32.65|32.76|32.6|18
1655159700000|2022-06-13 22:35:00|||||||||7
1655160000000|2022-06-13 22:40:00|32.81|32.65|32.81|32.65|32.81|32.65|32.76|32.6|11
1655160300000|2022-06-13 22:45:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|2
1655160600000|2022-06-13 22:50:00|||||||||4
1655160900000|2022-06-13 22:55:00|32.76|32.6|32.76|32.6|32.76|32.6|32.71|32.55|12
1655161200000|2022-06-13 23:00:00|||||||||9
1655161500000|2022-06-13 23:05:00|||||||||9
1655161800000|2022-06-13 23:10:00|32.78|32.62|32.81|32.65|32.81|32.65|32.78|32.62|5
1655162100000|2022-06-13 23:15:00|||||||||10
1655162400000|2022-06-13 23:20:00|||||||||4
1655162700000|2022-06-13 23:25:00|32.86|32.7|32.81|32.65|32.86|32.7|32.81|32.65|18
1655163000000|2022-06-13 23:30:00|32.86|32.7|32.85|32.69|32.9|32.74|32.81|32.65|38
1655163300000|2022-06-13 23:35:00|32.9|32.74|32.9|32.74|32.9|32.74|32.9|32.74|2
1655163600000|2022-06-13 23:40:00|32.93|32.77|32.95|32.79|32.95|32.79|32.93|32.77|9
1655163900000|2022-06-13 23:45:00|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|27
1655164200000|2022-06-13 23:50:00|32.9|32.74|32.95|32.79|32.95|32.79|32.9|32.74|11
1655164500000|2022-06-13 23:55:00|32.9|32.74|32.93|32.77|32.95|32.79|32.9|32.74|10
1655164800000|2022-06-14 00:00:00|32.95|32.79|32.95|32.79|32.95|32.79|32.9|32.74|84
1655165100000|2022-06-14 00:05:00|32.9|32.74|32.75|32.59|32.95|32.79|32.75|32.59|99
1655165400000|2022-06-14 00:10:00|32.78|32.62|32.7|32.54|32.8|32.64|32.7|32.54|86
1655165700000|2022-06-14 00:15:00|32.75|32.59|32.78|32.62|32.85|32.69|32.75|32.59|43
1655166000000|2022-06-14 00:20:00|32.8|32.64|32.7|32.54|32.8|32.64|32.65|32.49|37
1655166300000|2022-06-14 00:25:00|32.65|32.49|32.65|32.49|32.7|32.54|32.65|32.49|17
1655166600000|2022-06-14 00:30:00|32.7|32.54|32.5|32.34|32.7|32.54|32.5|32.34|57
1655166900000|2022-06-14 00:35:00|32.45|32.29|32.4|32.24|32.5|32.34|32.4|32.24|64
1655167200000|2022-06-14 00:40:00|32.38|32.22|32.45|32.29|32.45|32.29|32.35|32.19|39
1655167500000|2022-06-14 00:45:00|32.43|32.27|32.5|32.34|32.5|32.34|32.43|32.27|29
1655167800000|2022-06-14 00:50:00|32.45|32.29|32.45|32.29|32.5|32.34|32.45|32.29|57
1655168100000|2022-06-14 00:55:00|32.43|32.27|32.45|32.29|32.5|32.34|32.4|32.24|32
1655168400000|2022-06-14 01:00:00|32.5|32.34|32.45|32.29|32.5|32.34|32.45|32.29|24
1655168700000|2022-06-14 01:05:00|32.5|32.34|32.55|32.39|32.58|32.42|32.45|32.29|38
1655169000000|2022-06-14 01:10:00|32.58|32.42|32.55|32.39|32.6|32.44|32.55|32.39|16
1655169300000|2022-06-14 01:15:00|32.53|32.37|32.55|32.39|32.6|32.44|32.53|32.37|29
1655169600000|2022-06-14 01:20:00|32.5|32.34|32.55|32.39|32.58|32.42|32.5|32.34|35
1655169900000|2022-06-14 01:25:00|32.53|32.37|32.6|32.44|32.6|32.44|32.5|32.34|11
1655170200000|2022-06-14 01:30:00|32.65|32.49|32.55|32.39|32.65|32.49|32.55|32.39|44
1655170500000|2022-06-14 01:35:00|32.58|32.42|32.6|32.44|32.6|32.44|32.55|32.39|10
1655170800000|2022-06-14 01:40:00|32.63|32.47|32.65|32.49|32.65|32.49|32.6|32.44|8
1655171100000|2022-06-14 01:45:00|32.7|32.54|32.65|32.49|32.7|32.54|32.65|32.49|25
1655171400000|2022-06-14 01:50:00|32.68|32.52|32.7|32.54|32.7|32.54|32.65|32.49|15
1655171700000|2022-06-14 01:55:00|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|9
1655172000000|2022-06-14 02:00:00|32.65|32.49|32.7|32.54|32.7|32.54|32.65|32.49|11
1655172300000|2022-06-14 02:05:00|32.68|32.52|32.6|32.44|32.7|32.54|32.6|32.44|5
1655172600000|2022-06-14 02:10:00|32.63|32.47|32.6|32.44|32.65|32.49|32.6|32.44|0
1655172900000|2022-06-14 02:15:00|32.63|32.47|32.65|32.49|32.65|32.49|32.63|32.47|2
1655173200000|2022-06-14 02:20:00|32.63|32.47|32.6|32.44|32.65|32.49|32.6|32.44|2
1655173500000|2022-06-14 02:25:00|32.65|32.49|32.6|32.44|32.65|32.49|32.6|32.44|2
1655173800000|2022-06-14 02:30:00|32.55|32.39|32.55|32.39|32.6|32.44|32.55|32.39|13
1655174100000|2022-06-14 02:35:00|32.6|32.44|32.55|32.39|32.6|32.44|32.55|32.39|7
1655174400000|2022-06-14 02:40:00|32.58|32.42|32.5|32.34|32.58|32.42|32.5|32.34|81
1655174700000|2022-06-14 02:45:00|32.55|32.39|32.53|32.37|32.55|32.39|32.5|32.34|27
1655175000000|2022-06-14 02:50:00|32.5|32.34|32.5|32.34|32.53|32.37|32.5|32.34|11
1655175300000|2022-06-14 02:55:00|||||||||12
1655175600000|2022-06-14 03:00:00|32.45|32.29|32.45|32.29|32.5|32.34|32.45|32.29|39
1655175900000|2022-06-14 03:05:00|||||||||11
1655176200000|2022-06-14 03:10:00|32.4|32.24|32.4|32.24|32.4|32.24|32.35|32.19|65
1655176500000|2022-06-14 03:15:00|||||||||16
1655176800000|2022-06-14 03:20:00|32.38|32.22|32.35|32.19|32.4|32.24|32.35|32.19|34
1655177100000|2022-06-14 03:25:00|32.38|32.22|32.4|32.24|32.4|32.24|32.35|32.19|32
1655177400000|2022-06-14 03:30:00|32.35|32.19|32.3|32.14|32.4|32.24|32.3|32.14|59
1655177700000|2022-06-14 03:35:00|32.35|32.19|32.35|32.19|32.35|32.19|32.3|32.14|46
1655178000000|2022-06-14 03:40:00|||||||||12
1655178300000|2022-06-14 03:45:00|32.33|32.17|32.35|32.19|32.35|32.19|32.3|32.14|30
1655178600000|2022-06-14 03:50:00|32.33|32.17|32.3|32.14|32.35|32.19|32.3|32.14|30
1655178900000|2022-06-14 03:55:00|32.35|32.19|32.35|32.19|32.35|32.19|32.35|32.19|25
1655179200000|2022-06-14 04:00:00|32.3|32.14|32.15|31.99|32.35|32.19|32.15|31.99|112
1655179500000|2022-06-14 04:05:00|32.1|31.94|32.1|31.94|32.15|31.99|32.1|31.94|52
1655179800000|2022-06-14 04:10:00|32.05|31.89|32.1|31.94|32.1|31.94|32.05|31.89|70
1655180100000|2022-06-14 04:15:00|32.05|31.89|32.05|31.89|32.1|31.94|32.05|31.89|65
1655180400000|2022-06-14 04:20:00|||||||||29
1655180700000|2022-06-14 04:25:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|41
1655181000000|2022-06-14 04:30:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|37
1655181300000|2022-06-14 04:35:00|32.08|31.92|32.1|31.94|32.15|31.99|32.08|31.92|31
1655181600000|2022-06-14 04:40:00|||||||||18
1655181900000|2022-06-14 04:45:00|32.13|31.97|32.1|31.94|32.15|31.99|32.1|31.94|45
1655182200000|2022-06-14 04:50:00|32.15|31.99|32.05|31.89|32.15|31.99|32.05|31.89|40
1655182500000|2022-06-14 04:55:00|||||||||1
1655182800000|2022-06-14 05:00:00|32|31.84|32|31.84|32.05|31.89|32|31.84|23
1655183100000|2022-06-14 05:05:00|31.95|31.79|32|31.84|32|31.84|31.95|31.79|35
1655183400000|2022-06-14 05:10:00|31.98|31.82|32|31.84|32.05|31.89|31.95|31.79|52
1655183700000|2022-06-14 05:15:00|32.05|31.89|32.05|31.89|32.05|31.89|32.05|31.89|17
1655184000000|2022-06-14 05:20:00|||||||||2
1655184300000|2022-06-14 05:25:00|32|31.84|32.05|31.89|32.05|31.89|32|31.84|3
1655184600000|2022-06-14 05:30:00|32|31.84|32.05|31.89|32.05|31.89|32|31.84|19
1655184900000|2022-06-14 05:35:00|32|31.84|32.05|31.89|32.05|31.89|32|31.84|18
1655185200000|2022-06-14 05:40:00|32|31.84|31.95|31.79|32|31.84|31.93|31.77|47
1655185500000|2022-06-14 05:45:00|31.9|31.74|31.95|31.79|31.95|31.79|31.9|31.74|38
1655185800000|2022-06-14 05:50:00|31.9|31.74|31.85|31.69|31.95|31.79|31.85|31.69|29
1655186100000|2022-06-14 05:55:00|31.8|31.64|31.9|31.74|31.9|31.74|31.75|31.59|158
1655186400000|2022-06-14 06:00:00|31.85|31.69|31.75|31.59|31.9|31.74|31.75|31.59|105
1655186700000|2022-06-14 06:05:00|31.8|31.64|31.75|31.59|31.8|31.64|31.75|31.59|39
1655187000000|2022-06-14 06:10:00|31.78|31.62|31.73|31.57|31.8|31.64|31.7|31.54|21
1655187300000|2022-06-14 06:15:00|31.75|31.59|31.73|31.57|31.75|31.59|31.7|31.54|29
1655187600000|2022-06-14 06:20:00|31.7|31.54|31.78|31.62|31.8|31.64|31.7|31.54|66
1655187900000|2022-06-14 06:25:00|31.8|31.64|31.8|31.64|31.8|31.64|31.75|31.59|16
1655188200000|2022-06-14 06:30:00|31.85|31.69|31.8|31.64|31.85|31.69|31.75|31.59|31
1655188500000|2022-06-14 06:35:00|31.85|31.69|31.85|31.69|31.85|31.69|31.8|31.64|14
1655188800000|2022-06-14 06:40:00|31.8|31.64|31.83|31.67|31.85|31.69|31.8|31.64|31
1655189100000|2022-06-14 06:45:00|31.8|31.64|31.8|31.64|31.85|31.69|31.8|31.64|109
1655189400000|2022-06-14 06:50:00|31.85|31.69|31.8|31.64|31.85|31.69|31.8|31.64|26
1655189700000|2022-06-14 06:55:00|31.85|31.69|31.85|31.69|31.85|31.69|31.8|31.64|24
1655190000000|2022-06-14 07:00:00|31.88|31.72|31.85|31.69|31.9|31.74|31.8|31.64|59
1655190300000|2022-06-14 07:05:00|31.88|31.72|31.95|31.79|31.95|31.79|31.8|31.64|135
1655190600000|2022-06-14 07:10:00|31.93|31.77|31.95|31.79|32|31.84|31.85|31.69|59
1655190900000|2022-06-14 07:15:00|32|31.84|31.95|31.79|32.05|31.89|31.95|31.79|69
1655191200000|2022-06-14 07:20:00|31.98|31.82|32.05|31.89|32.1|31.94|31.95|31.79|50
1655191500000|2022-06-14 07:25:00|32.07|31.91|32.15|31.99|32.2|32.04|32.05|31.89|121
1655191800000|2022-06-14 07:30:00|32.2|32.04|32.1|31.94|32.2|32.04|32.05|31.89|60
1655192100000|2022-06-14 07:35:00|32.07|31.91|32.1|31.94|32.15|31.99|32.05|31.89|125
1655192400000|2022-06-14 07:40:00|32.05|31.89|31.95|31.79|32.1|31.94|31.95|31.79|142
1655192700000|2022-06-14 07:45:00|31.9|31.74|31.9|31.74|31.95|31.79|31.85|31.69|83
1655193000000|2022-06-14 07:50:00|31.95|31.79|31.95|31.79|31.95|31.79|31.85|31.69|65
1655193300000|2022-06-14 07:55:00|32|31.84|32|31.84|32.05|31.89|31.95|31.79|55
1655193600000|2022-06-14 08:00:00|31.95|31.79|32.05|31.89|32.15|31.99|31.95|31.79|76
1655193900000|2022-06-14 08:05:00|32.1|31.94|32.15|31.99|32.2|32.04|32.1|31.94|66
1655194200000|2022-06-14 08:10:00|32.17|32.01|32.15|31.99|32.17|32.01|32.05|31.89|60
1655194500000|2022-06-14 08:15:00|32.1|31.94|32.15|31.99|32.17|32.01|32.05|31.89|130
1655194800000|2022-06-14 08:20:00|32.1|31.94|32.15|31.99|32.2|32.04|32.1|31.94|167
1655195100000|2022-06-14 08:25:00|32.12|31.96|32.15|31.99|32.2|32.04|32.1|31.94|94
1655195400000|2022-06-14 08:30:00|32.2|32.04|32.15|31.99|32.25|32.09|32.15|31.99|103
1655195700000|2022-06-14 08:35:00|32.17|32.01|32.3|32.14|32.3|32.14|32.15|31.99|41
1655196000000|2022-06-14 08:40:00|32.32|32.16|32.3|32.14|32.35|32.19|32.3|32.14|53
1655196300000|2022-06-14 08:45:00|32.32|32.16|32.35|32.19|32.35|32.19|32.3|32.14|30
1655196600000|2022-06-14 08:50:00|32.4|32.24|32.45|32.29|32.45|32.29|32.4|32.24|27
1655196900000|2022-06-14 08:55:00|32.4|32.24|32.5|32.34|32.55|32.39|32.4|32.24|98
1655197200000|2022-06-14 09:00:00|32.55|32.39|32.52|32.36|32.6|32.44|32.45|32.29|106
1655197500000|2022-06-14 09:05:00|32.5|32.34|32.55|32.39|32.6|32.44|32.5|32.34|25
1655197800000|2022-06-14 09:10:00|32.57|32.41|32.65|32.49|32.65|32.49|32.55|32.39|57
1655198100000|2022-06-14 09:15:00|32.62|32.46|32.55|32.39|32.65|32.49|32.55|32.39|110
1655198400000|2022-06-14 09:20:00|32.57|32.41|32.5|32.34|32.6|32.44|32.5|32.34|60
1655198700000|2022-06-14 09:25:00|32.55|32.39|32.62|32.46|32.65|32.49|32.52|32.36|166
1655199000000|2022-06-14 09:30:00|32.65|32.49|32.65|32.49|32.65|32.49|32.6|32.44|62
1655199300000|2022-06-14 09:35:00|32.6|32.44|32.5|32.34|32.6|32.44|32.45|32.29|130
1655199600000|2022-06-14 09:40:00|32.45|32.29|32.45|32.29|32.5|32.34|32.4|32.24|165
1655199900000|2022-06-14 09:45:00|32.5|32.34|32.5|32.34|32.5|32.34|32.45|32.29|165
1655200200000|2022-06-14 09:50:00|32.47|32.31|32.52|32.36|32.55|32.39|32.45|32.29|82
1655200500000|2022-06-14 09:55:00|32.55|32.39|32.55|32.39|32.6|32.44|32.5|32.34|56
1655200800000|2022-06-14 10:00:00|32.6|32.44|32.75|32.59|32.75|32.59|32.57|32.41|86
1655201100000|2022-06-14 10:05:00|32.72|32.56|32.7|32.54|32.75|32.59|32.65|32.49|69
1655201400000|2022-06-14 10:10:00|32.65|32.49|32.77|32.61|32.8|32.64|32.65|32.49|104
1655201700000|2022-06-14 10:15:00|32.75|32.59|32.8|32.64|32.8|32.64|32.75|32.59|68
1655202000000|2022-06-14 10:20:00|32.75|32.59|32.8|32.64|32.85|32.69|32.7|32.54|48
1655202300000|2022-06-14 10:25:00|32.82|32.66|32.85|32.69|32.85|32.69|32.8|32.64|56
1655202600000|2022-06-14 10:30:00|32.87|32.71|32.67|32.51|32.9|32.74|32.65|32.49|157
1655202900000|2022-06-14 10:35:00|32.65|32.49|32.72|32.56|32.75|32.59|32.65|32.49|57
1655203200000|2022-06-14 10:40:00|32.75|32.59|32.65|32.49|32.77|32.61|32.65|32.49|110
1655203500000|2022-06-14 10:45:00|32.6|32.44|32.6|32.44|32.65|32.49|32.55|32.39|57
1655203800000|2022-06-14 10:50:00|32.57|32.41|32.6|32.44|32.6|32.44|32.55|32.39|16
1655204100000|2022-06-14 10:55:00|32.65|32.49|32.65|32.49|32.65|32.49|32.6|32.44|28
1655204400000|2022-06-14 11:00:00|32.62|32.46|32.65|32.49|32.75|32.59|32.62|32.46|38
1655204700000|2022-06-14 11:05:00|32.7|32.54|32.8|32.64|32.8|32.64|32.65|32.49|21
1655205000000|2022-06-14 11:10:00|32.77|32.61|32.65|32.49|32.77|32.61|32.65|32.49|26
1655205300000|2022-06-14 11:15:00|32.67|32.51|32.7|32.54|32.7|32.54|32.65|32.49|15
1655205600000|2022-06-14 11:20:00|32.65|32.49|32.65|32.49|32.7|32.54|32.6|32.44|41
1655205900000|2022-06-14 11:25:00|32.7|32.54|32.7|32.54|32.7|32.54|32.65|32.49|24
1655206200000|2022-06-14 11:30:00|32.75|32.59|32.7|32.54|32.75|32.59|32.65|32.49|218
1655206500000|2022-06-14 11:35:00|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|22
1655206800000|2022-06-14 11:40:00|32.75|32.59|32.8|32.64|32.8|32.64|32.7|32.54|23
1655207100000|2022-06-14 11:45:00|32.77|32.61|32.8|32.64|32.8|32.64|32.75|32.59|19
1655207400000|2022-06-14 11:50:00|32.77|32.61|32.84|32.68|32.84|32.68|32.75|32.59|71
1655207700000|2022-06-14 11:55:00|32.82|32.66|32.94|32.78|32.94|32.78|32.8|32.64|209
1655208000000|2022-06-14 12:00:00|32.99|32.83|32.8|32.64|32.99|32.83|32.75|32.59|298
1655208300000|2022-06-14 12:05:00|32.84|32.68|32.89|32.73|32.89|32.73|32.75|32.59|129
1655208600000|2022-06-14 12:10:00|32.87|32.71|32.92|32.76|32.94|32.78|32.85|32.69|100
1655208900000|2022-06-14 12:15:00|32.89|32.73|32.89|32.73|32.89|32.73|32.84|32.68|55
1655209200000|2022-06-14 12:20:00|32.84|32.68|32.89|32.73|32.94|32.78|32.84|32.68|61
1655209500000|2022-06-14 12:25:00|32.94|32.78|32.94|32.78|32.94|32.78|32.87|32.71|53
1655209800000|2022-06-14 12:30:00|32.89|32.73|32.74|32.58|32.89|32.73|32.7|32.54|466
1655210100000|2022-06-14 12:35:00|32.75|32.59|32.74|32.58|32.79|32.63|32.69|32.53|191
1655210400000|2022-06-14 12:40:00|32.72|32.56|32.59|32.43|32.74|32.58|32.55|32.39|313
1655210700000|2022-06-14 12:45:00|32.62|32.46|32.79|32.63|32.79|32.63|32.59|32.43|150
1655211000000|2022-06-14 12:50:00|32.84|32.68|32.82|32.66|32.84|32.68|32.74|32.58|197
1655211300000|2022-06-14 12:55:00|32.79|32.63|32.84|32.68|32.84|32.68|32.74|32.58|113
1655211600000|2022-06-14 13:00:00|32.87|32.71|32.64|32.48|32.89|32.73|32.64|32.48|151
1655211900000|2022-06-14 13:05:00|32.69|32.53|32.79|32.63|32.87|32.71|32.69|32.53|149
1655212200000|2022-06-14 13:10:00|32.84|32.68|32.74|32.58|32.84|32.68|32.69|32.53|384
1655212500000|2022-06-14 13:15:00|32.69|32.53|32.54|32.38|32.69|32.53|32.49|32.33|222
1655212800000|2022-06-14 13:20:00|32.49|32.33|32.49|32.33|32.5|32.34|32.44|32.28|90
1655213100000|2022-06-14 13:25:00|32.5|32.34|32.64|32.48|32.64|32.48|32.5|32.34|175
1655213400000|2022-06-14 13:30:00|32.69|32.53|32.89|32.73|33.12|32.96|32.59|32.43|1699
1655213700000|2022-06-14 13:35:00|32.94|32.78|32.79|32.63|32.99|32.83|32.64|32.48|1307
1655214000000|2022-06-14 13:40:00|32.82|32.66|33.04|32.88|33.04|32.88|32.82|32.66|890
1655214300000|2022-06-14 13:45:00|33.02|32.86|32.59|32.43|33.04|32.88|32.44|32.28|1642
1655214600000|2022-06-14 13:50:00|32.64|32.48|32.29|32.13|32.74|32.58|32.29|32.13|1458
1655214900000|2022-06-14 13:55:00|32.27|32.11|32.05|31.89|32.29|32.13|32.05|31.89|844
1655215200000|2022-06-14 14:00:00|32.1|31.94|32.1|31.94|32.15|31.99|31.97|31.81|1003
1655215500000|2022-06-14 14:05:00|32.15|31.99|32.29|32.13|32.34|32.18|32.05|31.89|614
1655215800000|2022-06-14 14:10:00|32.3|32.14|32.44|32.28|32.49|32.33|32.24|32.08|687
1655216100000|2022-06-14 14:15:00|32.49|32.33|32.44|32.28|32.49|32.33|32.35|32.19|689
1655216400000|2022-06-14 14:20:00|32.45|32.29|32.5|32.34|32.64|32.48|32.39|32.23|735
1655216700000|2022-06-14 14:25:00|32.54|32.38|32.64|32.48|32.64|32.48|32.4|32.24|466
1655217000000|2022-06-14 14:30:00|32.69|32.53|32.39|32.23|32.74|32.58|32.39|32.23|522
1655217300000|2022-06-14 14:35:00|32.35|32.19|32.35|32.19|32.44|32.28|32.3|32.14|762
1655217600000|2022-06-14 14:40:00|32.39|32.23|32.4|32.24|32.59|32.43|32.34|32.18|492
1655217900000|2022-06-14 14:45:00|32.39|32.23|32.05|31.89|32.4|32.24|32.02|31.86|836
1655218200000|2022-06-14 14:50:00|32.02|31.86|32.15|31.99|32.15|31.99|31.95|31.79|549
1655218500000|2022-06-14 14:55:00|32.2|32.04|32.15|31.99|32.2|32.04|32.05|31.89|315
1655218800000|2022-06-14 15:00:00|32.1|31.94|32.14|31.98|32.19|32.03|32.04|31.88|511
1655219100000|2022-06-14 15:05:00|32.19|32.03|32.39|32.23|32.39|32.23|32.19|32.03|388
1655219400000|2022-06-14 15:10:00|32.37|32.21|32.34|32.18|32.44|32.28|32.29|32.13|419
1655219700000|2022-06-14 15:15:00|32.32|32.16|32.34|32.18|32.44|32.28|32.29|32.13|607
1655220000000|2022-06-14 15:20:00|32.37|32.21|32.19|32.03|32.47|32.31|32.19|32.03|843
1655220300000|2022-06-14 15:25:00|32.14|31.98|32.19|32.03|32.24|32.08|32.09|31.93|406
1655220600000|2022-06-14 15:30:00|32.2|32.04|32.14|31.98|32.34|32.18|32.1|31.94|420
1655220900000|2022-06-14 15:35:00|32.12|31.96|32.19|32.03|32.24|32.08|32.05|31.89|233
1655221200000|2022-06-14 15:40:00|32.15|31.99|32|31.84|32.24|32.08|32|31.84|418
1655221500000|2022-06-14 15:45:00|32.02|31.86|32.09|31.93|32.14|31.98|31.95|31.79|387
1655221800000|2022-06-14 15:50:00|32.05|31.89|32|31.84|32.14|31.98|32|31.84|270
1655222100000|2022-06-14 15:55:00|32.04|31.88|31.99|31.83|32.09|31.93|31.95|31.79|211
1655222400000|2022-06-14 16:00:00|32.04|31.88|32.14|31.98|32.24|32.08|32.04|31.88|437
1655222700000|2022-06-14 16:05:00|32.19|32.03|32.14|31.98|32.24|32.08|32.09|31.93|251
1655223000000|2022-06-14 16:10:00|32.12|31.96|32.24|32.08|32.29|32.13|32.09|31.93|432
1655223300000|2022-06-14 16:15:00|32.27|32.11|32.09|31.93|32.29|32.13|32.09|31.93|372
1655223600000|2022-06-14 16:20:00|32.04|31.88|32.14|31.98|32.19|32.03|32.04|31.88|422
1655223900000|2022-06-14 16:25:00|32.19|32.03|32.24|32.08|32.24|32.08|32.14|31.98|304
1655224200000|2022-06-14 16:30:00|32.19|32.03|32.39|32.23|32.39|32.23|32.19|32.03|414
1655224500000|2022-06-14 16:35:00|32.44|32.28|32.54|32.38|32.54|32.38|32.34|32.18|453
1655224800000|2022-06-14 16:40:00|32.59|32.43|32.54|32.38|32.64|32.48|32.49|32.33|410
1655225100000|2022-06-14 16:45:00|32.52|32.36|32.34|32.18|32.54|32.38|32.34|32.18|461
1655225400000|2022-06-14 16:50:00|32.37|32.21|32.29|32.13|32.44|32.28|32.24|32.08|266
1655225700000|2022-06-14 16:55:00|32.24|32.08|32.19|32.03|32.29|32.13|32.19|32.03|414
1655226000000|2022-06-14 17:00:00|32.17|32.01|32.24|32.08|32.29|32.13|32.14|31.98|229
1655226300000|2022-06-14 17:05:00|32.22|32.06|32.04|31.88|32.24|32.08|32.04|31.88|272
1655226600000|2022-06-14 17:10:00|32.09|31.93|32.09|31.93|32.14|31.98|32.04|31.88|327
1655226900000|2022-06-14 17:15:00|32.07|31.91|32.09|31.93|32.09|31.93|31.99|31.83|503
1655227200000|2022-06-14 17:20:00|32.04|31.88|32.04|31.88|32.09|31.93|31.99|31.83|380
1655227500000|2022-06-14 17:25:00|32.09|31.93|32.14|31.98|32.19|32.03|32.04|31.88|219
1655227800000|2022-06-14 17:30:00|32.19|32.03|32.24|32.08|32.29|32.13|32.14|31.98|267
1655228100000|2022-06-14 17:35:00|32.27|32.11|32.29|32.13|32.29|32.13|32.24|32.08|184
1655228400000|2022-06-14 17:40:00|32.34|32.18|32.44|32.28|32.49|32.33|32.29|32.13|308
1655228700000|2022-06-14 17:45:00|32.39|32.23|32.49|32.33|32.54|32.38|32.39|32.23|303
1655229000000|2022-06-14 17:50:00|32.47|32.31|32.37|32.21|32.49|32.33|32.34|32.18|466
1655229300000|2022-06-14 17:55:00|32.39|32.23|32.39|32.23|32.39|32.23|32.29|32.13|189
1655229600000|2022-06-14 18:00:00|32.34|32.18|32.29|32.13|32.39|32.23|32.24|32.08|279
1655229900000|2022-06-14 18:05:00|32.34|32.18|32.14|31.98|32.34|32.18|32.09|31.93|324
1655230200000|2022-06-14 18:10:00|32.17|32.01|32.19|32.03|32.24|32.08|32.14|31.98|346
1655230500000|2022-06-14 18:15:00|32.14|31.98|32.09|31.93|32.19|32.03|32.09|31.93|269
1655230800000|2022-06-14 18:20:00|32.14|31.98|32.04|31.88|32.14|31.98|31.94|31.78|452
1655231100000|2022-06-14 18:25:00|31.99|31.83|32.04|31.88|32.09|31.93|31.99|31.83|444
1655231400000|2022-06-14 18:30:00|32.09|31.93|31.94|31.78|32.14|31.98|31.94|31.78|401
1655231700000|2022-06-14 18:35:00|31.99|31.83|31.84|31.68|31.99|31.83|31.79|31.63|500
1655232000000|2022-06-14 18:40:00|31.79|31.63|31.99|31.83|31.99|31.83|31.79|31.63|385
1655232300000|2022-06-14 18:45:00|31.94|31.78|32.09|31.93|32.14|31.98|31.94|31.78|376
1655232600000|2022-06-14 18:50:00|32.14|31.98|32.24|32.08|32.24|32.08|32.09|31.93|399
1655232900000|2022-06-14 18:55:00|32.22|32.06|32.19|32.03|32.24|32.08|32.14|31.98|330
1655233200000|2022-06-14 19:00:00|32.24|32.08|32.19|32.03|32.29|32.13|32.19|32.03|308
1655233500000|2022-06-14 19:05:00|32.24|32.08|32.34|32.18|32.34|32.18|32.19|32.03|298
1655233800000|2022-06-14 19:10:00|32.29|32.13|32.39|32.23|32.39|32.23|32.24|32.08|384
1655234100000|2022-06-14 19:15:00|32.34|32.18|32.49|32.33|32.49|32.33|32.34|32.18|467
1655234400000|2022-06-14 19:20:00|32.44|32.28|32.49|32.33|32.49|32.33|32.34|32.18|513
1655234700000|2022-06-14 19:25:00|32.44|32.28|32.19|32.03|32.44|32.28|32.19|32.03|624
1655235000000|2022-06-14 19:30:00|32.14|31.98|31.99|31.83|32.14|31.98|31.89|31.73|740
1655235300000|2022-06-14 19:35:00|31.97|31.81|31.79|31.63|31.99|31.83|31.74|31.58|301
1655235600000|2022-06-14 19:40:00|31.74|31.58|31.74|31.58|31.84|31.68|31.64|31.48|795
1655235900000|2022-06-14 19:45:00|31.69|31.53|31.59|31.43|31.74|31.58|31.54|31.38|906
1655236200000|2022-06-14 19:50:00|31.55|31.39|31.69|31.53|31.79|31.63|31.54|31.38|1646
1655236500000|2022-06-14 19:55:00|31.74|31.58|31.89|31.73|31.94|31.78|31.64|31.48|2072
1655236800000|2022-06-14 20:00:00|31.84|31.68|32.04|31.88|32.09|31.93|31.79|31.63|733
1655237100000|2022-06-14 20:05:00|32.07|31.91|31.99|31.83|32.09|31.93|31.99|31.83|497
1655237400000|2022-06-14 20:10:00|32.04|31.88|32.09|31.93|32.09|31.93|31.99|31.83|327
1655238600000|2022-06-14 20:30:00|31.94|31.78|31.99|31.83|31.99|31.83|31.94|31.78|40
1655238900000|2022-06-14 20:35:00|31.97|31.81|31.99|31.83|32.04|31.88|31.97|31.81|25
1655239200000|2022-06-14 20:40:00|||||||||3
1655239500000|2022-06-14 20:45:00|31.97|31.81|31.99|31.83|31.99|31.83|31.94|31.78|65
1655239800000|2022-06-14 20:50:00|31.94|31.78|31.94|31.78|31.99|31.83|31.94|31.78|67
1655240100000|2022-06-14 20:55:00|31.99|31.83|31.97|31.81|31.99|31.83|31.94|31.78|52
1655244000000|2022-06-14 22:00:00|31.89|31.73|31.84|31.68|31.94|31.78|31.84|31.68|23
1655244300000|2022-06-14 22:05:00|31.87|31.71|31.87|31.71|31.89|31.73|31.84|31.68|10
1655244600000|2022-06-14 22:10:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|10
1655244900000|2022-06-14 22:15:00|31.89|31.73|31.89|31.73|31.94|31.78|31.84|31.68|22
1655245200000|2022-06-14 22:20:00|31.84|31.68|31.84|31.68|31.87|31.71|31.84|31.68|22
1655245800000|2022-06-14 22:30:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|41
1655246100000|2022-06-14 22:35:00|31.77|31.61|31.79|31.63|31.79|31.63|31.77|31.61|16
1655246400000|2022-06-14 22:40:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|21
1655246700000|2022-06-14 22:45:00|||||||||2
1655247000000|2022-06-14 22:50:00|31.84|31.68|31.84|31.68|31.84|31.68|31.79|31.63|8
1655247300000|2022-06-14 22:55:00|||||||||1
1655247600000|2022-06-14 23:00:00|||||||||6
1655247900000|2022-06-14 23:05:00|||||||||15
1655248200000|2022-06-14 23:10:00|31.87|31.71|31.94|31.78|31.94|31.78|31.87|31.71|34
1655248500000|2022-06-14 23:15:00|||||||||16
1655248800000|2022-06-14 23:20:00|31.89|31.73|31.89|31.73|31.94|31.78|31.89|31.73|27
1655249100000|2022-06-14 23:25:00|31.84|31.68|31.84|31.68|31.89|31.73|31.84|31.68|12
1655249400000|2022-06-14 23:30:00|31.89|31.73|31.87|31.71|31.89|31.73|31.84|31.68|21
1655249700000|2022-06-14 23:35:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|7
1655250000000|2022-06-14 23:40:00|31.87|31.71|31.82|31.66|31.89|31.73|31.82|31.66|35
1655250300000|2022-06-14 23:45:00|31.84|31.68|31.79|31.63|31.84|31.68|31.79|31.63|15
1655250600000|2022-06-14 23:50:00|31.74|31.58|31.74|31.58|31.74|31.58|31.74|31.58|14
1655250900000|2022-06-14 23:55:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|48
1655251200000|2022-06-15 00:00:00|31.77|31.61|31.79|31.63|31.79|31.63|31.74|31.58|77
1655251500000|2022-06-15 00:05:00|31.84|31.68|31.84|31.68|31.89|31.73|31.84|31.68|44
1655251800000|2022-06-15 00:10:00|||||||||3
1655252100000|2022-06-15 00:15:00|31.79|31.63|31.79|31.63|31.89|31.73|31.79|31.63|25
1655252400000|2022-06-15 00:20:00|31.84|31.68|31.84|31.68|31.84|31.68|31.82|31.66|5
1655252700000|2022-06-15 00:25:00|31.82|31.66|31.84|31.68|31.84|31.68|31.82|31.66|9
1655253000000|2022-06-15 00:30:00|31.82|31.66|31.84|31.68|31.84|31.68|31.79|31.63|20
1655253300000|2022-06-15 00:35:00|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|4
1655253600000|2022-06-15 00:40:00|31.82|31.66|31.84|31.68|31.84|31.68|31.79|31.63|4
1655253900000|2022-06-15 00:45:00|31.89|31.73|31.89|31.73|31.89|31.73|31.84|31.68|17
1655254200000|2022-06-15 00:50:00|31.94|31.78|31.94|31.78|31.94|31.78|31.89|31.73|12
1655254500000|2022-06-15 00:55:00|31.89|31.73|31.89|31.73|31.94|31.78|31.89|31.73|5
1655254800000|2022-06-15 01:00:00|31.84|31.68|31.84|31.68|31.89|31.73|31.79|31.63|39
1655255100000|2022-06-15 01:05:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|14
1655255400000|2022-06-15 01:10:00|31.79|31.63|31.89|31.73|31.89|31.73|31.79|31.63|18
1655255700000|2022-06-15 01:15:00|31.84|31.68|31.84|31.68|31.89|31.73|31.84|31.68|20
1655256000000|2022-06-15 01:20:00|31.81|31.65|31.79|31.63|31.84|31.68|31.79|31.63|13
1655256300000|2022-06-15 01:25:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|21
1655256600000|2022-06-15 01:30:00|31.77|31.61|31.74|31.58|31.79|31.63|31.74|31.58|13
1655256900000|2022-06-15 01:35:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|15
1655257200000|2022-06-15 01:40:00|31.72|31.56|31.69|31.53|31.74|31.58|31.69|31.53|32
1655257500000|2022-06-15 01:45:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|8
1655257800000|2022-06-15 01:50:00|31.74|31.58|31.79|31.63|31.79|31.63|31.69|31.53|32
1655258100000|2022-06-15 01:55:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|18
1655258400000|2022-06-15 02:00:00|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|9
1655258700000|2022-06-15 02:05:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|4
1655259000000|2022-06-15 02:10:00|31.72|31.56|31.72|31.56|31.74|31.58|31.69|31.53|15
1655259300000|2022-06-15 02:15:00|31.74|31.58|31.72|31.56|31.74|31.58|31.69|31.53|17
1655259600000|2022-06-15 02:20:00|31.69|31.53|31.69|31.53|31.74|31.58|31.69|31.53|11
1655259900000|2022-06-15 02:25:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|11
1655260200000|2022-06-15 02:30:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|7
1655260500000|2022-06-15 02:35:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|31
1655260800000|2022-06-15 02:40:00|||||||||6
1655261100000|2022-06-15 02:45:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|15
1655261400000|2022-06-15 02:50:00|31.71|31.55|31.74|31.58|31.74|31.58|31.71|31.55|7
1655261700000|2022-06-15 02:55:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|15
1655262000000|2022-06-15 03:00:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|11
1655262300000|2022-06-15 03:05:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|9
1655262600000|2022-06-15 03:10:00|31.69|31.53|31.69|31.53|31.69|31.53|31.69|31.53|6
1655262900000|2022-06-15 03:15:00|31.71|31.55|31.69|31.53|31.71|31.55|31.69|31.53|10
1655263200000|2022-06-15 03:20:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|20
1655263500000|2022-06-15 03:25:00|31.74|31.58|31.69|31.53|31.74|31.58|31.69|31.53|8
1655263800000|2022-06-15 03:30:00|31.74|31.58|31.74|31.58|31.74|31.58|31.69|31.53|10
1655264100000|2022-06-15 03:35:00|31.79|31.63|31.74|31.58|31.79|31.63|31.74|31.58|59
1655264400000|2022-06-15 03:40:00|||||||||5
1655264700000|2022-06-15 03:45:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|10
1655265000000|2022-06-15 03:50:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|12
1655265300000|2022-06-15 03:55:00|31.81|31.65|31.81|31.65|31.84|31.68|31.79|31.63|12
1655265600000|2022-06-15 04:00:00|31.79|31.63|31.79|31.63|31.79|31.63|31.79|31.63|8
1655265900000|2022-06-15 04:05:00|||||||||9
1655266500000|2022-06-15 04:15:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|10
1655266800000|2022-06-15 04:20:00|31.74|31.58|31.79|31.63|31.79|31.63|31.74|31.58|3
1655267100000|2022-06-15 04:25:00|31.76|31.6|31.79|31.63|31.79|31.63|31.76|31.6|2
1655267400000|2022-06-15 04:30:00|31.84|31.68|31.84|31.68|31.84|31.68|31.84|31.68|30
1655268000000|2022-06-15 04:40:00|31.79|31.63|31.79|31.63|31.84|31.68|31.79|31.63|28
1655268300000|2022-06-15 04:45:00|31.81|31.65|31.84|31.68|31.84|31.68|31.81|31.65|1
1655268600000|2022-06-15 04:50:00|31.89|31.73|31.84|31.68|31.89|31.73|31.84|31.68|54
1655268900000|2022-06-15 04:55:00|31.88|31.72|31.89|31.73|31.89|31.73|31.84|31.68|5
1655269200000|2022-06-15 05:00:00|31.84|31.68|31.89|31.73|31.89|31.73|31.84|31.68|17
1655269500000|2022-06-15 05:05:00|31.93|31.77|31.89|31.73|31.94|31.78|31.89|31.73|22
1655269800000|2022-06-15 05:10:00|31.91|31.75|31.93|31.77|31.94|31.78|31.89|31.73|31
1655270100000|2022-06-15 05:15:00|31.91|31.75|31.89|31.73|31.93|31.77|31.89|31.73|15
1655270400000|2022-06-15 05:20:00|31.93|31.77|31.98|31.82|31.98|31.82|31.93|31.77|42
1655270700000|2022-06-15 05:25:00|31.96|31.8|31.98|31.82|32.01|31.85|31.96|31.8|10
1655271000000|2022-06-15 05:30:00|31.94|31.78|31.98|31.82|31.98|31.82|31.94|31.78|42
1655271300000|2022-06-15 05:35:00|31.94|31.78|31.93|31.77|31.98|31.82|31.91|31.75|8
1655271600000|2022-06-15 05:40:00|31.94|31.78|31.89|31.73|31.94|31.78|31.89|31.73|19
1655271900000|2022-06-15 05:45:00|31.93|31.77|31.84|31.68|31.93|31.77|31.81|31.65|24
1655272200000|2022-06-15 05:50:00|31.79|31.63|31.76|31.6|31.84|31.68|31.74|31.58|31
1655272500000|2022-06-15 05:55:00|31.74|31.58|31.79|31.63|31.79|31.63|31.69|31.53|54
1655272800000|2022-06-15 06:00:00|31.84|31.68|31.81|31.65|31.88|31.72|31.74|31.58|15
1655273100000|2022-06-15 06:05:00|31.79|31.63|31.74|31.58|31.79|31.63|31.69|31.53|25
1655273400000|2022-06-15 06:10:00|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|15
1655273700000|2022-06-15 06:15:00|31.84|31.68|31.78|31.62|31.84|31.68|31.74|31.58|39
1655274000000|2022-06-15 06:20:00|31.76|31.6|31.64|31.48|31.78|31.62|31.64|31.48|58
1655274300000|2022-06-15 06:25:00|31.69|31.53|31.69|31.53|31.69|31.53|31.64|31.48|25
1655274600000|2022-06-15 06:30:00|31.73|31.57|31.74|31.58|31.78|31.62|31.69|31.53|28
1655274900000|2022-06-15 06:35:00|31.71|31.55|31.71|31.55|31.74|31.58|31.69|31.53|8
1655275200000|2022-06-15 06:40:00|31.74|31.58|31.71|31.55|31.74|31.58|31.69|31.53|10
1655275500000|2022-06-15 06:45:00|31.74|31.58|31.76|31.6|31.78|31.62|31.69|31.53|31
1655275800000|2022-06-15 06:50:00|31.78|31.62|31.69|31.53|31.78|31.62|31.69|31.53|11
1655276100000|2022-06-15 06:55:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|53
1655276400000|2022-06-15 07:00:00|31.71|31.55|31.74|31.58|31.74|31.58|31.64|31.48|33
1655276700000|2022-06-15 07:05:00|31.71|31.55|31.74|31.58|31.79|31.63|31.69|31.53|54
1655277000000|2022-06-15 07:10:00|31.73|31.57|31.78|31.62|31.78|31.62|31.69|31.53|67
1655277300000|2022-06-15 07:15:00|31.76|31.6|31.69|31.53|31.78|31.62|31.69|31.53|27
1655277600000|2022-06-15 07:20:00|31.74|31.58|31.78|31.62|31.79|31.63|31.71|31.55|32
1655277900000|2022-06-15 07:25:00|31.79|31.63|31.74|31.58|31.83|31.67|31.69|31.53|104
1655278200000|2022-06-15 07:30:00|31.71|31.55|31.69|31.53|31.81|31.65|31.69|31.53|95
1655278500000|2022-06-15 07:35:00|31.71|31.55|31.74|31.58|31.74|31.58|31.64|31.48|150
1655278800000|2022-06-15 07:40:00|31.78|31.62|31.79|31.63|31.79|31.63|31.69|31.53|179
1655279100000|2022-06-15 07:45:00|31.76|31.6|31.94|31.78|32.03|31.87|31.74|31.58|301
1655279400000|2022-06-15 07:50:00|31.96|31.8|31.79|31.63|31.96|31.8|31.79|31.63|53
1655279700000|2022-06-15 07:55:00|31.74|31.58|31.74|31.58|31.79|31.63|31.74|31.58|36
1655280000000|2022-06-15 08:00:00|31.76|31.6|31.79|31.63|31.79|31.63|31.69|31.53|34
1655280300000|2022-06-15 08:05:00|31.74|31.58|31.69|31.53|31.79|31.63|31.64|31.48|76
1655280600000|2022-06-15 08:10:00|31.66|31.5|31.64|31.48|31.69|31.53|31.64|31.48|10
1655280900000|2022-06-15 08:15:00|31.59|31.43|31.59|31.43|31.69|31.53|31.59|31.43|41
1655281200000|2022-06-15 08:20:00|31.61|31.45|31.59|31.43|31.64|31.48|31.59|31.43|69
1655281500000|2022-06-15 08:25:00|31.54|31.38|31.54|31.38|31.59|31.43|31.54|31.38|69
1655281800000|2022-06-15 08:30:00|31.52|31.36|31.54|31.38|31.54|31.38|31.49|31.33|41
1655282100000|2022-06-15 08:35:00|31.57|31.41|31.49|31.33|31.59|31.43|31.49|31.33|77
1655282400000|2022-06-15 08:40:00|31.52|31.36|31.57|31.41|31.59|31.43|31.52|31.36|10
1655282700000|2022-06-15 08:45:00|31.59|31.43|31.64|31.48|31.64|31.48|31.54|31.38|34
1655283000000|2022-06-15 08:50:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|21
1655283300000|2022-06-15 08:55:00|31.69|31.53|31.64|31.48|31.69|31.53|31.64|31.48|8
1655283600000|2022-06-15 09:00:00|31.69|31.53|31.79|31.63|31.79|31.63|31.66|31.5|39
1655283900000|2022-06-15 09:05:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|22
1655284200000|2022-06-15 09:10:00|31.76|31.6|31.79|31.63|31.84|31.68|31.74|31.58|55
1655284500000|2022-06-15 09:15:00|31.81|31.65|31.74|31.58|31.81|31.65|31.74|31.58|37
1655284800000|2022-06-15 09:20:00|31.79|31.63|31.79|31.63|31.79|31.63|31.74|31.58|33
1655285100000|2022-06-15 09:25:00|31.76|31.6|31.74|31.58|31.79|31.63|31.74|31.58|15
1655285400000|2022-06-15 09:30:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|47
1655285700000|2022-06-15 09:35:00|31.71|31.55|31.74|31.58|31.79|31.63|31.69|31.53|14
1655286000000|2022-06-15 09:40:00|31.71|31.55|31.64|31.48|31.74|31.58|31.59|31.43|28
1655286300000|2022-06-15 09:45:00|31.61|31.45|31.64|31.48|31.69|31.53|31.59|31.43|30
1655286600000|2022-06-15 09:50:00|31.66|31.5|31.74|31.58|31.76|31.6|31.66|31.5|44
1655286900000|2022-06-15 09:55:00|31.76|31.6|31.64|31.48|31.79|31.63|31.64|31.48|76
1655287200000|2022-06-15 10:00:00|31.66|31.5|31.69|31.53|31.74|31.58|31.64|31.48|121
1655287500000|2022-06-15 10:05:00|31.74|31.58|31.74|31.58|31.79|31.63|31.69|31.53|25
1655287800000|2022-06-15 10:10:00|31.71|31.55|31.64|31.48|31.74|31.58|31.64|31.48|7
1655288100000|2022-06-15 10:15:00|31.66|31.5|31.69|31.53|31.74|31.58|31.66|31.5|136
1655288400000|2022-06-15 10:20:00|31.71|31.55|31.71|31.55|31.74|31.58|31.66|31.5|16
1655288700000|2022-06-15 10:25:00|31.69|31.53|31.74|31.58|31.79|31.63|31.69|31.53|45
1655289000000|2022-06-15 10:30:00|31.76|31.6|31.79|31.63|31.79|31.63|31.69|31.53|17
1655289300000|2022-06-15 10:35:00|31.76|31.6|31.69|31.53|31.79|31.63|31.66|31.5|35
1655289600000|2022-06-15 10:40:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|12
1655289900000|2022-06-15 10:45:00|31.71|31.55|31.69|31.53|31.74|31.58|31.64|31.48|11
1655290200000|2022-06-15 10:50:00|31.66|31.5|31.74|31.58|31.74|31.58|31.64|31.48|9
1655290500000|2022-06-15 10:55:00|31.71|31.55|31.69|31.53|31.74|31.58|31.69|31.53|36
1655290800000|2022-06-15 11:00:00|31.64|31.48|31.79|31.63|31.79|31.63|31.64|31.48|39
1655291100000|2022-06-15 11:05:00|31.76|31.6|31.69|31.53|31.76|31.6|31.69|31.53|19
1655291400000|2022-06-15 11:10:00|31.71|31.55|31.64|31.48|31.74|31.58|31.64|31.48|18
1655291700000|2022-06-15 11:15:00|31.59|31.43|31.59|31.43|31.64|31.48|31.59|31.43|88
1655292000000|2022-06-15 11:20:00|31.56|31.4|31.54|31.38|31.59|31.43|31.54|31.38|7
1655292300000|2022-06-15 11:25:00|31.49|31.33|31.49|31.33|31.54|31.38|31.49|31.33|35
1655292600000|2022-06-15 11:30:00|31.54|31.38|31.34|31.18|31.54|31.38|31.34|31.18|88
1655292900000|2022-06-15 11:35:00|31.39|31.23|31.44|31.28|31.44|31.28|31.39|31.23|23
1655293200000|2022-06-15 11:40:00|31.46|31.3|31.44|31.28|31.49|31.33|31.41|31.25|23
1655293500000|2022-06-15 11:45:00|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|24
1655293800000|2022-06-15 11:50:00|31.46|31.3|31.34|31.18|31.49|31.33|31.29|31.13|76
1655294100000|2022-06-15 11:55:00|31.37|31.21|31.34|31.18|31.37|31.21|31.29|31.13|27
1655294400000|2022-06-15 12:00:00|31.29|31.13|31.34|31.18|31.39|31.23|31.29|31.13|59
1655294700000|2022-06-15 12:05:00|31.29|31.13|31.39|31.23|31.39|31.23|31.29|31.13|40
1655295000000|2022-06-15 12:10:00|31.34|31.18|31.39|31.23|31.49|31.33|31.29|31.13|167
1655295300000|2022-06-15 12:15:00|31.44|31.28|31.44|31.28|31.49|31.33|31.37|31.21|23
1655295600000|2022-06-15 12:20:00|31.41|31.25|31.37|31.21|31.44|31.28|31.29|31.13|46
1655295900000|2022-06-15 12:25:00|31.39|31.23|31.34|31.18|31.39|31.23|31.29|31.13|131
1655296200000|2022-06-15 12:30:00|31.36|31.2|31.29|31.13|31.41|31.25|31.24|31.08|121
1655296500000|2022-06-15 12:35:00|31.34|31.18|31.34|31.18|31.34|31.18|31.24|31.08|90
1655296800000|2022-06-15 12:40:00|31.31|31.15|31.24|31.08|31.39|31.23|31.24|31.08|50
1655297100000|2022-06-15 12:45:00|31.26|31.1|31.14|30.98|31.29|31.13|31.14|30.98|123
1655297400000|2022-06-15 12:50:00|31.09|30.93|31.19|31.03|31.19|31.03|31.09|30.93|56
1655297700000|2022-06-15 12:55:00|31.24|31.08|31.19|31.03|31.24|31.08|31.17|31.01|61
1655298000000|2022-06-15 13:00:00|31.16|31|31.19|31.03|31.19|31.03|31.12|30.96|48
1655298300000|2022-06-15 13:05:00|31.24|31.08|31.34|31.18|31.34|31.18|31.19|31.03|447
1655298600000|2022-06-15 13:10:00|31.29|31.13|31.24|31.08|31.39|31.23|31.24|31.08|183
1655298900000|2022-06-15 13:15:00|31.21|31.05|31.16|31|31.29|31.13|31.14|30.98|170
1655299200000|2022-06-15 13:20:00|31.19|31.03|31.16|31|31.19|31.03|31.14|30.98|148
1655299500000|2022-06-15 13:25:00|31.14|30.98|31.11|30.95|31.14|30.98|31.09|30.93|226
1655299800000|2022-06-15 13:30:00|31.09|30.93|30.84|30.68|31.24|31.08|30.79|30.63|1216
1655300100000|2022-06-15 13:35:00|30.8|30.64|30.55|30.39|30.89|30.73|30.5|30.34|1043
1655300400000|2022-06-15 13:40:00|30.5|30.34|30.35|30.19|30.5|30.34|30.3|30.14|953
1655300700000|2022-06-15 13:45:00|30.37|30.21|30.25|30.09|30.45|30.29|30.25|30.09|656
1655301000000|2022-06-15 13:50:00|30.27|30.11|30.4|30.24|30.4|30.24|30.2|30.04|620
1655301300000|2022-06-15 13:55:00|30.35|30.19|30.3|30.14|30.4|30.24|30.2|30.04|490
1655301600000|2022-06-15 14:00:00|30.32|30.16|30.25|30.09|30.35|30.19|30.2|30.04|485
1655301900000|2022-06-15 14:05:00|30.2|30.04|30.4|30.24|30.4|30.24|30.2|30.04|441
1655302200000|2022-06-15 14:10:00|30.45|30.29|30.49|30.33|30.5|30.34|30.35|30.19|521
1655302500000|2022-06-15 14:15:00|30.5|30.34|30.49|30.33|30.5|30.34|30.35|30.19|287
1655302800000|2022-06-15 14:20:00|30.5|30.34|30.49|30.33|30.54|30.38|30.45|30.29|346
1655303100000|2022-06-15 14:25:00|30.52|30.36|30.44|30.28|30.64|30.48|30.44|30.28|440
1655303400000|2022-06-15 14:30:00|30.42|30.26|30.49|30.33|30.59|30.43|30.4|30.24|330
1655303700000|2022-06-15 14:35:00|30.44|30.28|30.54|30.38|30.54|30.38|30.44|30.28|321
1655304000000|2022-06-15 14:40:00|30.59|30.43|30.59|30.43|30.59|30.43|30.54|30.38|335
1655304300000|2022-06-15 14:45:00|30.64|30.48|30.64|30.48|30.69|30.53|30.59|30.43|360
1655304600000|2022-06-15 14:50:00|30.59|30.43|30.79|30.63|30.79|30.63|30.59|30.43|414
1655304900000|2022-06-15 14:55:00|30.74|30.58|30.64|30.48|30.81|30.65|30.64|30.48|299
1655305200000|2022-06-15 15:00:00|30.62|30.46|30.64|30.48|30.69|30.53|30.59|30.43|348
1655305500000|2022-06-15 15:05:00|30.66|30.5|30.74|30.58|30.74|30.58|30.64|30.48|399
1655305800000|2022-06-15 15:10:00|30.69|30.53|30.74|30.58|30.79|30.63|30.69|30.53|214
1655306100000|2022-06-15 15:15:00|30.69|30.53|30.64|30.48|30.69|30.53|30.59|30.43|260
1655306400000|2022-06-15 15:20:00|30.59|30.43|30.54|30.38|30.64|30.48|30.54|30.38|151
1655306700000|2022-06-15 15:25:00|30.56|30.4|30.59|30.43|30.64|30.48|30.56|30.4|127
1655307000000|2022-06-15 15:30:00|30.64|30.48|30.54|30.38|30.64|30.48|30.49|30.33|471
1655307300000|2022-06-15 15:35:00|30.56|30.4|30.44|30.28|30.59|30.43|30.41|30.25|436
1655307600000|2022-06-15 15:40:00|30.42|30.26|30.29|30.13|30.42|30.26|30.29|30.13|393
1655307900000|2022-06-15 15:45:00|30.24|30.08|30.19|30.03|30.24|30.08|30.19|30.03|352
1655308200000|2022-06-15 15:50:00|30.14|29.98|30.1|29.94|30.19|30.03|30.1|29.94|498
1655308500000|2022-06-15 15:55:00|30.09|29.93|30|29.84|30.1|29.94|30|29.84|510
1655308800000|2022-06-15 16:00:00|29.95|29.79|29.82|29.66|30|29.84|29.8|29.64|347
1655309100000|2022-06-15 16:05:00|29.8|29.64|29.9|29.74|29.9|29.74|29.8|29.64|251
1655309400000|2022-06-15 16:10:00|29.85|29.69|29.7|29.54|29.9|29.74|29.7|29.54|580
1655309700000|2022-06-15 16:15:00|29.75|29.59|29.85|29.69|29.85|29.69|29.7|29.54|681
1655310000000|2022-06-15 16:20:00|29.82|29.66|29.8|29.64|29.85|29.69|29.75|29.59|348
1655310300000|2022-06-15 16:25:00|29.84|29.68|29.84|29.68|29.94|29.78|29.82|29.66|339
1655310600000|2022-06-15 16:30:00|29.82|29.66|29.84|29.68|29.89|29.73|29.79|29.63|390
1655310900000|2022-06-15 16:35:00|29.87|29.71|29.94|29.78|29.94|29.78|29.84|29.68|345
1655311200000|2022-06-15 16:40:00|29.92|29.76|29.99|29.83|30.09|29.93|29.92|29.76|433
1655311500000|2022-06-15 16:45:00|29.95|29.79|29.85|29.69|29.99|29.83|29.85|29.69|159
1655311800000|2022-06-15 16:50:00|29.9|29.74|29.99|29.83|30.04|29.88|29.89|29.73|412
1655312100000|2022-06-15 16:55:00|30.02|29.86|30.14|29.98|30.14|29.98|29.99|29.83|276
1655312400000|2022-06-15 17:00:00|30.09|29.93|30.14|29.98|30.14|29.98|30.09|29.93|130
1655312700000|2022-06-15 17:05:00|30.16|30|30.24|30.08|30.29|30.13|30.14|29.98|248
1655313000000|2022-06-15 17:10:00|30.26|30.1|30.22|30.06|30.29|30.13|30.14|29.98|178
1655313300000|2022-06-15 17:15:00|30.24|30.08|30.24|30.08|30.29|30.13|30.19|30.03|243
1655313600000|2022-06-15 17:20:00|30.27|30.11|30.24|30.08|30.29|30.13|30.24|30.08|94
1655313900000|2022-06-15 17:25:00|30.26|30.1|30.09|29.93|30.26|30.1|30.09|29.93|274
1655314200000|2022-06-15 17:30:00|30.14|29.98|30.24|30.08|30.29|30.13|30.09|29.93|414
1655314500000|2022-06-15 17:35:00|30.29|30.13|30.19|30.03|30.29|30.13|30.19|30.03|316
1655314800000|2022-06-15 17:40:00|30.24|30.08|30.29|30.13|30.29|30.13|30.24|30.08|198
1655315100000|2022-06-15 17:45:00|30.32|30.16|30.39|30.23|30.39|30.23|30.24|30.08|299
1655315400000|2022-06-15 17:50:00|30.36|30.2|30.19|30.03|30.44|30.28|30.19|30.03|221
1655315700000|2022-06-15 17:55:00|30.24|30.08|30.21|30.05|30.34|30.18|30.14|29.98|370
1655316000000|2022-06-15 18:00:00|30.22|30.06|30.54|30.38|30.69|30.53|29.8|29.64|1620
1655316300000|2022-06-15 18:05:00|30.59|30.43|30.49|30.33|30.84|30.68|30.44|30.28|1225
1655316600000|2022-06-15 18:10:00|30.47|30.31|30.39|30.23|30.79|30.63|30.39|30.23|769
1655316900000|2022-06-15 18:15:00|30.44|30.28|30.19|30.03|30.56|30.4|30.05|29.89|766
1655317200000|2022-06-15 18:20:00|30.2|30.04|30.49|30.33|30.59|30.43|30.05|29.89|734
1655317500000|2022-06-15 18:25:00|30.44|30.28|30.54|30.38|30.54|30.38|30.29|30.13|424
1655317800000|2022-06-15 18:30:00|30.49|30.33|30.79|30.63|31.13|30.97|30.42|30.26|1339
1655318100000|2022-06-15 18:35:00|30.81|30.65|30.19|30.03|30.83|30.67|30.15|29.99|603
1655318400000|2022-06-15 18:40:00|29.62|29.46|29.44|29.28|29.74|29.58|29.43|29.27|4112
1655318700000|2022-06-15 18:45:00|29.45|29.29|29.65|29.49|29.65|29.49|29.3|29.14|3111
1655319000000|2022-06-15 18:50:00|29.6|29.44|29.85|29.69|30.04|29.88|29.45|29.29|1167
1655319300000|2022-06-15 18:55:00|29.84|29.68|29.89|29.73|30.04|29.88|29.7|29.54|637
1655319600000|2022-06-15 19:00:00|29.85|29.69|29.7|29.54|29.87|29.71|29.55|29.39|843
1655319900000|2022-06-15 19:05:00|29.65|29.49|29.55|29.39|29.75|29.59|29.5|29.34|711
1655320200000|2022-06-15 19:10:00|29.5|29.34|29.6|29.44|29.79|29.63|29.4|29.24|763
1655320500000|2022-06-15 19:15:00|29.62|29.46|29.45|29.29|29.75|29.59|29.45|29.29|673
1655320800000|2022-06-15 19:20:00|29.4|29.24|29.06|28.9|29.45|29.29|29.06|28.9|584
1655321100000|2022-06-15 19:25:00|29.1|28.94|29.18|29.02|29.25|29.09|29.01|28.85|665
1655321400000|2022-06-15 19:30:00|29.15|28.99|29.35|29.19|29.4|29.24|29.15|28.99|1329
1655321700000|2022-06-15 19:35:00|29.4|29.24|29.6|29.44|29.65|29.49|29.35|29.19|690
1655322000000|2022-06-15 19:40:00|29.65|29.49|29.89|29.73|29.89|29.73|29.62|29.46|838
1655322300000|2022-06-15 19:45:00|29.94|29.78|29.9|29.74|30.24|30.08|29.89|29.73|1327
1655322600000|2022-06-15 19:50:00|29.94|29.78|30.14|29.98|30.19|30.03|29.94|29.78|1465
1655322900000|2022-06-15 19:55:00|30.1|29.94|30.05|29.89|30.15|29.99|30|29.84|2347
1655323200000|2022-06-15 20:00:00|30.1|29.94|29.9|29.74|30.1|29.94|29.9|29.74|986
1655323500000|2022-06-15 20:05:00|29.85|29.69|29.75|29.59|29.88|29.72|29.75|29.59|325
1655323800000|2022-06-15 20:10:00|29.8|29.64|29.85|29.69|29.9|29.74|29.75|29.59|1238
1655325000000|2022-06-15 20:30:00|29.9|29.74|29.9|29.74|29.95|29.79|29.9|29.74|134
1655325300000|2022-06-15 20:35:00|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|234
1655325600000|2022-06-15 20:40:00|29.88|29.72|29.9|29.74|29.9|29.74|29.85|29.69|44
1655325900000|2022-06-15 20:45:00|29.88|29.72|29.85|29.69|29.9|29.74|29.85|29.69|40
1655326200000|2022-06-15 20:50:00|29.83|29.67|29.83|29.67|29.85|29.69|29.8|29.64|94
1655326500000|2022-06-15 20:55:00|29.85|29.69|29.85|29.69|29.9|29.74|29.83|29.67|26
1655330400000|2022-06-15 22:00:00|29.8|29.64|29.7|29.54|29.8|29.64|29.7|29.54|26
1655330700000|2022-06-15 22:05:00|29.68|29.52|29.65|29.49|29.7|29.54|29.65|29.49|8
1655331000000|2022-06-15 22:10:00|29.6|29.44|29.58|29.42|29.6|29.44|29.55|29.39|32
1655331300000|2022-06-15 22:15:00|29.55|29.39|29.55|29.39|29.58|29.42|29.55|29.39|4
1655331600000|2022-06-15 22:20:00|29.56|29.4|29.58|29.42|29.6|29.44|29.55|29.39|35
1655331900000|2022-06-15 22:25:00|29.56|29.4|29.6|29.44|29.6|29.44|29.55|29.39|20
1655332200000|2022-06-15 22:30:00|29.58|29.42|29.6|29.44|29.6|29.44|29.56|29.4|8
1655332500000|2022-06-15 22:35:00|||||||||1
1655332800000|2022-06-15 22:40:00|||||||||1
1655333400000|2022-06-15 22:50:00|29.61|29.45|29.61|29.45|29.65|29.49|29.61|29.45|17
1655333700000|2022-06-15 22:55:00|29.63|29.47|29.6|29.44|29.65|29.49|29.6|29.44|1
1655334000000|2022-06-15 23:00:00|||||||||1
1655334300000|2022-06-15 23:05:00|||||||||1
1655334600000|2022-06-15 23:10:00|29.61|29.45|29.63|29.47|29.65|29.49|29.6|29.44|12
1655334900000|2022-06-15 23:15:00|29.65|29.49|29.65|29.49|29.65|29.49|29.65|29.49|0
1655335200000|2022-06-15 23:20:00|29.6|29.44|29.6|29.44|29.6|29.44|29.6|29.44|24
1655335500000|2022-06-15 23:25:00|29.63|29.47|29.6|29.44|29.63|29.47|29.6|29.44|2
1655335800000|2022-06-15 23:30:00|||||||||1
1655336100000|2022-06-15 23:35:00|29.56|29.4|29.55|29.39|29.6|29.44|29.55|29.39|15
1655336400000|2022-06-15 23:40:00|29.51|29.35|29.51|29.35|29.55|29.39|29.51|29.35|8
1655336700000|2022-06-15 23:45:00|29.5|29.34|29.51|29.35|29.51|29.35|29.5|29.34|5
1655337000000|2022-06-15 23:50:00|29.5|29.34|29.51|29.35|29.51|29.35|29.46|29.3|55
1655337300000|2022-06-15 23:55:00|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|17
1655337600000|2022-06-16 00:00:00|29.5|29.34|29.46|29.3|29.51|29.35|29.46|29.3|37
1655337900000|2022-06-16 00:05:00|29.48|29.32|29.46|29.3|29.5|29.34|29.46|29.3|1
1655338200000|2022-06-16 00:10:00|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|82
1655338500000|2022-06-16 00:15:00|29.36|29.2|29.26|29.1|29.41|29.25|29.26|29.1|137
1655338800000|2022-06-16 00:20:00|29.31|29.15|29.26|29.1|29.31|29.15|29.21|29.05|27
1655339100000|2022-06-16 00:25:00|29.31|29.15|29.31|29.15|29.31|29.15|29.26|29.1|20
1655339400000|2022-06-16 00:30:00|29.26|29.1|29.31|29.15|29.31|29.15|29.26|29.1|29
1655339700000|2022-06-16 00:35:00|||||||||20
1655340000000|2022-06-16 00:40:00|29.33|29.17|29.31|29.15|29.33|29.17|29.31|29.15|2
1655340300000|2022-06-16 00:45:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|87
1655340600000|2022-06-16 00:50:00|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|5
1655340900000|2022-06-16 00:55:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|19
1655341200000|2022-06-16 01:00:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|26
1655341500000|2022-06-16 01:05:00|29.31|29.15|29.31|29.15|29.33|29.17|29.26|29.1|14
1655341800000|2022-06-16 01:10:00|29.28|29.12|29.21|29.05|29.31|29.15|29.21|29.05|22
1655342100000|2022-06-16 01:15:00|29.23|29.07|29.26|29.1|29.26|29.1|29.21|29.05|3
1655342400000|2022-06-16 01:20:00|29.31|29.15|29.28|29.12|29.31|29.15|29.26|29.1|19
1655342700000|2022-06-16 01:25:00|29.31|29.15|29.31|29.15|29.31|29.15|29.26|29.1|9
1655343000000|2022-06-16 01:30:00|29.33|29.17|29.36|29.2|29.36|29.2|29.31|29.15|1
1655343300000|2022-06-16 01:35:00|29.41|29.25|29.41|29.25|29.41|29.25|29.31|29.15|52
1655343600000|2022-06-16 01:40:00|29.43|29.27|29.51|29.35|29.51|29.35|29.43|29.27|31
1655343900000|2022-06-16 01:45:00|29.5|29.34|29.53|29.37|29.55|29.39|29.5|29.34|34
1655344200000|2022-06-16 01:50:00|29.51|29.35|29.53|29.37|29.55|29.39|29.51|29.35|5
1655344500000|2022-06-16 01:55:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|3
1655344800000|2022-06-16 02:00:00|29.51|29.35|29.51|29.35|29.53|29.37|29.5|29.34|14
1655345100000|2022-06-16 02:05:00|29.53|29.37|29.6|29.44|29.6|29.44|29.51|29.35|14
1655345400000|2022-06-16 02:10:00|29.63|29.47|29.6|29.44|29.65|29.49|29.55|29.39|50
1655345700000|2022-06-16 02:15:00|29.58|29.42|29.6|29.44|29.6|29.44|29.55|29.39|4
1655346000000|2022-06-16 02:20:00|29.65|29.49|29.6|29.44|29.65|29.49|29.6|29.44|3
1655346300000|2022-06-16 02:25:00|29.65|29.49|29.65|29.49|29.65|29.49|29.6|29.44|9
1655346600000|2022-06-16 02:30:00|29.6|29.44|29.6|29.44|29.65|29.49|29.6|29.44|3
1655346900000|2022-06-16 02:35:00|||||||||1
1655347200000|2022-06-16 02:40:00|29.56|29.4|29.55|29.39|29.6|29.44|29.55|29.39|22
1655347500000|2022-06-16 02:45:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|13
1655347800000|2022-06-16 02:50:00|29.53|29.37|29.53|29.37|29.55|29.39|29.5|29.34|3
1655348100000|2022-06-16 02:55:00|29.51|29.35|29.51|29.35|29.55|29.39|29.51|29.35|2
1655348400000|2022-06-16 03:00:00|29.53|29.37|29.51|29.35|29.53|29.37|29.51|29.35|0
1655348700000|2022-06-16 03:05:00|29.5|29.34|29.5|29.34|29.51|29.35|29.46|29.3|6
1655349000000|2022-06-16 03:10:00|29.46|29.3|29.46|29.3|29.5|29.34|29.46|29.3|24
1655349300000|2022-06-16 03:15:00|29.45|29.29|29.46|29.3|29.46|29.3|29.41|29.25|47
1655349600000|2022-06-16 03:20:00|29.45|29.29|29.41|29.25|29.45|29.29|29.41|29.25|6
1655350200000|2022-06-16 03:30:00|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|27
1655350500000|2022-06-16 03:35:00|29.45|29.29|29.55|29.39|29.55|29.39|29.45|29.29|21
1655350800000|2022-06-16 03:40:00|29.58|29.42|29.55|29.39|29.6|29.44|29.55|29.39|36
1655351100000|2022-06-16 03:45:00|29.51|29.35|29.55|29.39|29.55|29.39|29.51|29.35|15
1655351400000|2022-06-16 03:50:00|29.6|29.44|29.6|29.44|29.6|29.44|29.55|29.39|38
1655351700000|2022-06-16 03:55:00|29.55|29.39|29.58|29.42|29.6|29.44|29.55|29.39|7
1655352000000|2022-06-16 04:00:00|29.55|29.39|29.65|29.49|29.65|29.49|29.55|29.39|18
1655352300000|2022-06-16 04:05:00|29.63|29.47|29.65|29.49|29.65|29.49|29.6|29.44|3
1655352600000|2022-06-16 04:10:00|29.7|29.54|29.65|29.49|29.7|29.54|29.65|29.49|20
1655352900000|2022-06-16 04:15:00|29.68|29.52|29.7|29.54|29.7|29.54|29.65|29.49|9
1655353200000|2022-06-16 04:20:00|29.68|29.52|29.75|29.59|29.75|29.59|29.65|29.49|16
1655353500000|2022-06-16 04:25:00|29.7|29.54|29.7|29.54|29.73|29.57|29.65|29.49|11
1655353800000|2022-06-16 04:30:00|29.68|29.52|29.65|29.49|29.7|29.54|29.65|29.49|5
1655354400000|2022-06-16 04:40:00|29.7|29.54|29.75|29.59|29.75|29.59|29.7|29.54|11
1655354700000|2022-06-16 04:45:00|29.73|29.57|29.7|29.54|29.75|29.59|29.7|29.54|38
1655355000000|2022-06-16 04:50:00|29.73|29.57|29.75|29.59|29.75|29.59|29.7|29.54|6
1655355300000|2022-06-16 04:55:00|29.73|29.57|29.8|29.64|29.8|29.64|29.7|29.54|15
1655355600000|2022-06-16 05:00:00|29.85|29.69|29.85|29.69|29.85|29.69|29.75|29.59|39
1655355900000|2022-06-16 05:05:00|29.87|29.71|29.9|29.74|29.9|29.74|29.85|29.69|13
1655356200000|2022-06-16 05:10:00|29.95|29.79|30|29.84|30.04|29.88|29.9|29.74|55
1655356500000|2022-06-16 05:15:00|29.95|29.79|29.95|29.79|30|29.84|29.95|29.79|28
1655356800000|2022-06-16 05:20:00|29.92|29.76|29.95|29.79|29.95|29.79|29.9|29.74|5
1655357100000|2022-06-16 05:25:00|29.9|29.74|29.9|29.74|29.95|29.79|29.9|29.74|12
1655357400000|2022-06-16 05:30:00|29.92|29.76|30|29.84|30|29.84|29.92|29.76|29
1655357700000|2022-06-16 05:35:00|30.04|29.88|30|29.84|30.05|29.89|30|29.84|42
1655358000000|2022-06-16 05:40:00|30.02|29.86|30|29.84|30.04|29.88|29.95|29.79|8
1655358300000|2022-06-16 05:45:00|30.02|29.86|30|29.84|30.05|29.89|30|29.84|49
1655358600000|2022-06-16 05:50:00|30.05|29.89|30.1|29.94|30.1|29.94|30.05|29.89|29
1655358900000|2022-06-16 05:55:00|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|37
1655359200000|2022-06-16 06:00:00|30.12|29.96|30.05|29.89|30.14|29.98|30|29.84|36
1655359500000|2022-06-16 06:05:00|30.07|29.91|30.1|29.94|30.12|29.96|30.07|29.91|18
1655359800000|2022-06-16 06:10:00|30.12|29.96|30.1|29.94|30.12|29.96|30.05|29.89|55
1655360100000|2022-06-16 06:15:00|30.05|29.89|30.19|30.03|30.19|30.03|30.05|29.89|199
1655360400000|2022-06-16 06:20:00|||||||||8
1655360700000|2022-06-16 06:25:00|30.15|29.99|30.24|30.08|30.24|30.08|30.14|29.98|21
1655361000000|2022-06-16 06:30:00|30.22|30.06|30.39|30.23|30.44|30.28|30.22|30.06|128
1655361300000|2022-06-16 06:35:00|30.44|30.28|30.49|30.33|30.49|30.33|30.39|30.23|28
1655361600000|2022-06-16 06:40:00|30.51|30.35|30.54|30.38|30.59|30.43|30.49|30.33|93
1655361900000|2022-06-16 06:45:00|30.51|30.35|30.49|30.33|30.54|30.38|30.44|30.28|56
1655362200000|2022-06-16 06:50:00|30.51|30.35|30.49|30.33|30.54|30.38|30.44|30.28|34
1655362500000|2022-06-16 06:55:00|30.47|30.31|30.44|30.28|30.49|30.33|30.44|30.28|77
1655362800000|2022-06-16 07:00:00|30.49|30.33|30.39|30.23|30.49|30.33|30.34|30.18|153
1655363100000|2022-06-16 07:05:00|30.37|30.21|30.44|30.28|30.44|30.28|30.34|30.18|18
1655363400000|2022-06-16 07:10:00|30.49|30.33|30.49|30.33|30.59|30.43|30.44|30.28|111
1655363700000|2022-06-16 07:15:00|30.52|30.36|30.64|30.48|30.69|30.53|30.49|30.33|168
1655364000000|2022-06-16 07:20:00|30.62|30.46|30.84|30.68|30.84|30.68|30.59|30.43|63
1655364300000|2022-06-16 07:25:00|30.83|30.67|30.74|30.58|30.88|30.72|30.74|30.58|165
1655364600000|2022-06-16 07:30:00|30.76|30.6|31.18|31.02|31.28|31.12|30.74|30.58|283
1655364900000|2022-06-16 07:35:00|31.13|30.97|31.28|31.12|31.38|31.22|31.13|30.97|248
1655365200000|2022-06-16 07:40:00|31.25|31.09|31.18|31.02|31.38|31.22|31.18|31.02|145
1655365500000|2022-06-16 07:45:00|31.13|30.97|31.18|31.02|31.23|31.07|31.08|30.92|59
1655365800000|2022-06-16 07:50:00|31.23|31.07|31.23|31.07|31.38|31.22|31.18|31.02|111
1655366100000|2022-06-16 07:55:00|31.28|31.12|31.23|31.07|31.33|31.17|31.13|30.97|226
1655366400000|2022-06-16 08:00:00|31.25|31.09|31.03|30.87|31.28|31.12|31.01|30.85|249
1655366700000|2022-06-16 08:05:00|31.08|30.92|31.08|30.92|31.13|30.97|31.03|30.87|77
1655367000000|2022-06-16 08:10:00|31.13|30.97|31.08|30.92|31.13|30.97|31.03|30.87|89
1655367300000|2022-06-16 08:15:00|31.03|30.87|31.05|30.89|31.08|30.92|30.98|30.82|45
1655367600000|2022-06-16 08:20:00|31.08|30.92|31.08|30.92|31.13|30.97|31.03|30.87|40
1655367900000|2022-06-16 08:25:00|31.06|30.9|31.03|30.87|31.08|30.92|30.98|30.82|64
1655368200000|2022-06-16 08:30:00|31.08|30.92|31.13|30.97|31.13|30.97|31.03|30.87|54
1655368500000|2022-06-16 08:35:00|31.15|30.99|31.03|30.87|31.18|31.02|31.03|30.87|107
1655368800000|2022-06-16 08:40:00|31.06|30.9|31.18|31.02|31.18|31.02|31.06|30.9|45
1655369100000|2022-06-16 08:45:00|31.16|31|31.08|30.92|31.16|31|31.08|30.92|41
1655369400000|2022-06-16 08:50:00|31.11|30.95|31.28|31.12|31.33|31.17|31.11|30.95|133
1655369700000|2022-06-16 08:55:00|31.33|31.17|31.38|31.22|31.42|31.26|31.28|31.12|69
1655370000000|2022-06-16 09:00:00|31.42|31.26|31.52|31.36|31.52|31.36|31.38|31.22|200
1655370300000|2022-06-16 09:05:00|31.5|31.34|31.52|31.36|31.57|31.41|31.48|31.32|81
1655370600000|2022-06-16 09:10:00|31.57|31.41|31.47|31.31|31.57|31.41|31.47|31.31|173
1655370900000|2022-06-16 09:15:00|31.42|31.26|31.42|31.26|31.47|31.31|31.37|31.21|156
1655371200000|2022-06-16 09:20:00|31.43|31.27|31.52|31.36|31.57|31.41|31.43|31.27|189
1655371500000|2022-06-16 09:25:00|31.47|31.31|31.38|31.22|31.47|31.31|31.37|31.21|129
1655371800000|2022-06-16 09:30:00|31.42|31.26|31.47|31.31|31.47|31.31|31.38|31.22|17
1655372100000|2022-06-16 09:35:00|31.5|31.34|31.57|31.41|31.57|31.41|31.47|31.31|166
1655372400000|2022-06-16 09:40:00|31.6|31.44|31.57|31.41|31.62|31.46|31.52|31.36|82
1655372700000|2022-06-16 09:45:00|31.6|31.44|31.53|31.37|31.6|31.44|31.52|31.36|25
1655373000000|2022-06-16 09:50:00|31.52|31.36|31.48|31.32|31.58|31.42|31.48|31.32|78
1655373300000|2022-06-16 09:55:00|31.43|31.27|31.38|31.22|31.48|31.32|31.36|31.2|155
1655373600000|2022-06-16 10:00:00|31.41|31.25|31.28|31.12|31.48|31.32|31.28|31.12|90
1655373900000|2022-06-16 10:05:00|31.33|31.17|31.28|31.12|31.33|31.17|31.26|31.1|143
1655374200000|2022-06-16 10:10:00|31.23|31.07|31.33|31.17|31.33|31.17|31.23|31.07|19
1655374500000|2022-06-16 10:15:00|31.31|31.15|31.28|31.12|31.33|31.17|31.28|31.12|92
1655374800000|2022-06-16 10:20:00|31.33|31.17|31.43|31.27|31.43|31.27|31.33|31.17|38
1655375100000|2022-06-16 10:25:00|31.45|31.29|31.43|31.27|31.48|31.32|31.38|31.22|56
1655375400000|2022-06-16 10:30:00|31.46|31.3|31.53|31.37|31.53|31.37|31.43|31.27|72
1655375700000|2022-06-16 10:35:00|31.51|31.35|31.53|31.37|31.58|31.42|31.48|31.32|38
1655376000000|2022-06-16 10:40:00|31.58|31.42|31.53|31.37|31.58|31.42|31.53|31.37|41
1655376300000|2022-06-16 10:45:00|31.56|31.4|31.48|31.32|31.58|31.42|31.48|31.32|42
1655376600000|2022-06-16 10:50:00|31.53|31.37|31.51|31.35|31.58|31.42|31.43|31.27|89
1655376900000|2022-06-16 10:55:00|31.48|31.32|31.53|31.37|31.53|31.37|31.43|31.27|36
1655377200000|2022-06-16 11:00:00|31.48|31.32|31.43|31.27|31.53|31.37|31.38|31.22|79
1655377500000|2022-06-16 11:05:00|31.41|31.25|31.43|31.27|31.43|31.27|31.36|31.2|40
1655377800000|2022-06-16 11:10:00|31.41|31.25|31.48|31.32|31.48|31.32|31.38|31.22|25
1655378100000|2022-06-16 11:15:00|31.46|31.3|31.53|31.37|31.58|31.42|31.46|31.3|110
1655378400000|2022-06-16 11:20:00|31.56|31.4|31.53|31.37|31.58|31.42|31.48|31.32|80
1655378700000|2022-06-16 11:25:00|31.58|31.42|31.43|31.27|31.58|31.42|31.38|31.22|140
1655379000000|2022-06-16 11:30:00|31.46|31.3|31.43|31.27|31.58|31.42|31.38|31.22|40
1655379300000|2022-06-16 11:35:00|31.41|31.25|31.43|31.27|31.43|31.27|31.33|31.17|63
1655379600000|2022-06-16 11:40:00|31.41|31.25|31.48|31.32|31.53|31.37|31.41|31.25|44
1655379900000|2022-06-16 11:45:00|31.53|31.37|31.6|31.44|31.63|31.47|31.51|31.35|194
1655380200000|2022-06-16 11:50:00|31.58|31.42|31.58|31.42|31.63|31.47|31.58|31.42|99
1655380500000|2022-06-16 11:55:00|31.63|31.47|31.48|31.32|31.63|31.47|31.43|31.27|140
1655380800000|2022-06-16 12:00:00|31.51|31.35|31.33|31.17|31.53|31.37|31.28|31.12|111
1655381100000|2022-06-16 12:05:00|31.29|31.13|31.19|31.03|31.33|31.17|31.19|31.03|75
1655381400000|2022-06-16 12:10:00|31.23|31.07|31.19|31.03|31.24|31.08|31.14|30.98|65
1655381700000|2022-06-16 12:15:00|31.21|31.05|31.33|31.17|31.33|31.17|31.19|31.03|37
1655382000000|2022-06-16 12:20:00|31.31|31.15|31.24|31.08|31.33|31.17|31.23|31.07|79
1655382300000|2022-06-16 12:25:00|31.26|31.1|31.31|31.15|31.33|31.17|31.23|31.07|197
1655382600000|2022-06-16 12:30:00|31.33|31.17|31.33|31.17|31.38|31.22|31.23|31.07|240
1655382900000|2022-06-16 12:35:00|31.31|31.15|31.23|31.07|31.33|31.17|31.19|31.03|94
1655383200000|2022-06-16 12:40:00|31.21|31.05|31.33|31.17|31.38|31.22|31.21|31.05|31
1655383500000|2022-06-16 12:45:00|31.31|31.15|31.43|31.27|31.43|31.27|31.28|31.12|41
1655383800000|2022-06-16 12:50:00|31.38|31.22|31.38|31.22|31.43|31.27|31.36|31.2|25
1655384100000|2022-06-16 12:55:00|31.43|31.27|31.48|31.32|31.48|31.32|31.38|31.22|77
1655384400000|2022-06-16 13:00:00|31.5|31.34|31.48|31.32|31.53|31.37|31.43|31.27|104
1655384700000|2022-06-16 13:05:00|31.5|31.34|31.52|31.36|31.58|31.42|31.48|31.32|225
1655385000000|2022-06-16 13:10:00|31.53|31.37|31.53|31.37|31.53|31.37|31.48|31.32|80
1655385300000|2022-06-16 13:15:00|31.5|31.34|31.57|31.41|31.58|31.42|31.48|31.32|140
1655385600000|2022-06-16 13:20:00|31.58|31.42|31.57|31.41|31.58|31.42|31.57|31.41|71
1655385900000|2022-06-16 13:25:00|31.58|31.42|31.57|31.41|31.58|31.42|31.52|31.36|46
1655386200000|2022-06-16 13:30:00|31.55|31.39|31.62|31.46|31.62|31.46|31.28|31.12|818
1655386500000|2022-06-16 13:35:00|31.58|31.42|31.67|31.51|31.77|31.61|31.43|31.27|1036
1655386800000|2022-06-16 13:40:00|31.7|31.54|31.67|31.51|31.82|31.66|31.62|31.46|637
1655387100000|2022-06-16 13:45:00|31.7|31.54|31.48|31.32|31.72|31.56|31.38|31.22|1053
1655387400000|2022-06-16 13:50:00|31.53|31.37|31.73|31.57|31.82|31.66|31.48|31.32|750
1655387700000|2022-06-16 13:55:00|31.7|31.54|31.82|31.66|31.87|31.71|31.68|31.52|684
1655388000000|2022-06-16 14:00:00|31.87|31.71|31.82|31.66|32.02|31.86|31.77|31.61|592
1655388300000|2022-06-16 14:05:00|31.83|31.67|31.87|31.71|31.92|31.76|31.82|31.66|370
1655388600000|2022-06-16 14:10:00|31.83|31.67|31.97|31.81|31.97|31.81|31.83|31.67|507
1655388900000|2022-06-16 14:15:00|31.99|31.83|31.97|31.81|32.02|31.86|31.78|31.62|606
1655389200000|2022-06-16 14:20:00|31.92|31.76|31.73|31.57|31.97|31.81|31.68|31.52|471
1655389500000|2022-06-16 14:25:00|31.68|31.52|31.63|31.47|31.73|31.57|31.58|31.42|495
1655389800000|2022-06-16 14:30:00|31.68|31.52|31.68|31.52|31.78|31.62|31.53|31.37|570
1655390100000|2022-06-16 14:35:00|31.73|31.57|31.93|31.77|31.93|31.77|31.68|31.52|489
1655390400000|2022-06-16 14:40:00|31.95|31.79|32.22|32.06|32.27|32.11|31.93|31.77|408
1655390700000|2022-06-16 14:45:00|32.27|32.11|32.32|32.16|32.32|32.16|32.26|32.1|408
1655391000000|2022-06-16 14:50:00|32.37|32.21|32.37|32.21|32.56|32.4|32.37|32.21|710
1655391300000|2022-06-16 14:55:00|32.39|32.23|32.71|32.55|32.71|32.55|32.32|32.16|754
1655391600000|2022-06-16 15:00:00|32.73|32.57|32.61|32.45|32.75|32.59|32.51|32.35|1140
1655391900000|2022-06-16 15:05:00|32.65|32.49|32.56|32.4|32.71|32.55|32.56|32.4|463
1655392200000|2022-06-16 15:10:00|32.61|32.45|32.36|32.2|32.61|32.45|32.31|32.15|827
1655392500000|2022-06-16 15:15:00|32.41|32.25|32.41|32.25|32.41|32.25|32.22|32.06|667
1655392800000|2022-06-16 15:20:00|32.42|32.26|32.36|32.2|32.51|32.35|32.31|32.15|306
1655393100000|2022-06-16 15:25:00|32.39|32.23|32.26|32.1|32.41|32.25|32.12|31.96|364
1655393400000|2022-06-16 15:30:00|32.24|32.08|32.41|32.25|32.46|32.3|32.17|32.01|407
1655393700000|2022-06-16 15:35:00|32.46|32.3|32.44|32.28|32.56|32.4|32.41|32.25|485
1655394000000|2022-06-16 15:40:00|32.42|32.26|32.66|32.5|32.71|32.55|32.41|32.25|377
1655394300000|2022-06-16 15:45:00|32.68|32.52|32.61|32.45|32.76|32.6|32.61|32.45|221
1655394600000|2022-06-16 15:50:00|32.59|32.43|32.71|32.55|32.76|32.6|32.54|32.38|491
1655394900000|2022-06-16 15:55:00|32.68|32.52|32.41|32.25|32.71|32.55|32.41|32.25|306
1655395200000|2022-06-16 16:00:00|32.37|32.21|32.56|32.4|32.56|32.4|32.36|32.2|203
1655395500000|2022-06-16 16:05:00|32.61|32.45|32.68|32.52|32.71|32.55|32.51|32.35|128
1655395800000|2022-06-16 16:10:00|32.71|32.55|32.71|32.55|32.76|32.6|32.61|32.45|356
1655396100000|2022-06-16 16:15:00|32.73|32.57|32.66|32.5|32.76|32.6|32.56|32.4|458
1655396400000|2022-06-16 16:20:00|32.7|32.54|32.65|32.49|32.7|32.54|32.6|32.44|353
1655396700000|2022-06-16 16:25:00|32.7|32.54|32.41|32.25|32.7|32.54|32.39|32.23|387
1655397000000|2022-06-16 16:30:00|32.44|32.28|32.46|32.3|32.56|32.4|32.41|32.25|323
1655397300000|2022-06-16 16:35:00|32.51|32.35|32.42|32.26|32.61|32.45|32.32|32.16|630
1655397600000|2022-06-16 16:40:00|32.41|32.25|32.17|32.01|32.41|32.25|32.12|31.96|331
1655397900000|2022-06-16 16:45:00|32.22|32.06|32.02|31.86|32.22|32.06|31.97|31.81|497
1655398200000|2022-06-16 16:50:00|32|31.84|32.02|31.86|32.07|31.91|31.88|31.72|501
1655398500000|2022-06-16 16:55:00|32.07|31.91|32.03|31.87|32.17|32.01|32.03|31.87|341
1655398800000|2022-06-16 17:00:00|32.05|31.89|32.03|31.87|32.08|31.92|31.93|31.77|298
1655399100000|2022-06-16 17:05:00|32.05|31.89|31.78|31.62|32.12|31.96|31.73|31.57|413
1655399400000|2022-06-16 17:10:00|31.83|31.67|31.83|31.67|31.93|31.77|31.83|31.67|307
1655399700000|2022-06-16 17:15:00|31.78|31.62|31.78|31.62|31.88|31.72|31.73|31.57|405
1655400000000|2022-06-16 17:20:00|31.75|31.59|31.88|31.72|31.88|31.72|31.75|31.59|277
1655400300000|2022-06-16 17:25:00|31.9|31.74|31.54|31.38|31.93|31.77|31.54|31.38|655
1655400600000|2022-06-16 17:30:00|31.59|31.43|31.49|31.33|31.64|31.48|31.44|31.28|1016
1655400900000|2022-06-16 17:35:00|31.44|31.28|31.49|31.33|31.69|31.53|31.44|31.28|429
1655401200000|2022-06-16 17:40:00|31.54|31.38|31.64|31.48|31.64|31.48|31.44|31.28|346
1655401500000|2022-06-16 17:45:00|31.68|31.52|31.73|31.57|31.83|31.67|31.64|31.48|376
1655401800000|2022-06-16 17:50:00|31.74|31.58|31.74|31.58|31.83|31.67|31.69|31.53|397
1655402100000|2022-06-16 17:55:00|31.76|31.6|32.03|31.87|32.03|31.87|31.74|31.58|279
1655402400000|2022-06-16 18:00:00|32|31.84|32.07|31.91|32.07|31.91|31.93|31.77|377
1655402700000|2022-06-16 18:05:00|32.05|31.89|32.17|32.01|32.22|32.06|32.03|31.87|353
1655403000000|2022-06-16 18:10:00|32.18|32.02|32.22|32.06|32.22|32.06|32.13|31.97|476
1655403300000|2022-06-16 18:15:00|32.18|32.02|32.17|32.01|32.22|32.06|32.12|31.96|216
1655403600000|2022-06-16 18:20:00|32.22|32.06|32.37|32.21|32.37|32.21|32.17|32.01|280
1655403900000|2022-06-16 18:25:00|32.32|32.16|32.27|32.11|32.37|32.21|32.22|32.06|546
1655404200000|2022-06-16 18:30:00|32.29|32.13|32.32|32.16|32.32|32.16|32.12|31.96|516
1655404500000|2022-06-16 18:35:00|32.3|32.14|32.37|32.21|32.47|32.31|32.27|32.11|525
1655404800000|2022-06-16 18:40:00|32.32|32.16|32.22|32.06|32.37|32.21|32.07|31.91|630
1655405100000|2022-06-16 18:45:00|32.27|32.11|32.47|32.31|32.47|32.31|32.12|31.96|445
1655405400000|2022-06-16 18:50:00|32.42|32.26|32.57|32.41|32.57|32.41|32.42|32.26|420
1655405700000|2022-06-16 18:55:00|32.56|32.4|32.49|32.33|32.62|32.46|32.47|32.31|864
1655406000000|2022-06-16 19:00:00|32.52|32.36|32.12|31.96|32.56|32.4|32.03|31.87|1033
1655406300000|2022-06-16 19:05:00|32.17|32.01|32.02|31.86|32.37|32.21|32.02|31.86|722
1655406600000|2022-06-16 19:10:00|32.05|31.89|32.17|32.01|32.22|32.06|31.93|31.77|624
1655406900000|2022-06-16 19:15:00|32.22|32.06|32.07|31.91|32.27|32.11|32.07|31.91|480
1655407200000|2022-06-16 19:20:00|32.1|31.94|32.07|31.91|32.12|31.96|31.97|31.81|371
1655407500000|2022-06-16 19:25:00|32.12|31.96|31.92|31.76|32.17|32.01|31.83|31.67|445
1655407800000|2022-06-16 19:30:00|31.97|31.81|32.36|32.2|32.41|32.25|31.92|31.76|735
1655408100000|2022-06-16 19:35:00|32.41|32.25|32.36|32.2|32.41|32.25|32.17|32.01|1046
1655408400000|2022-06-16 19:40:00|32.31|32.15|32.51|32.35|32.51|32.35|32.21|32.05|635
1655408700000|2022-06-16 19:45:00|32.56|32.4|32.56|32.4|32.61|32.45|32.46|32.3|984
1655409000000|2022-06-16 19:50:00|32.51|32.35|32.36|32.2|32.51|32.35|32.26|32.1|1576
1655409300000|2022-06-16 19:55:00|32.31|32.15|31.92|31.76|32.36|32.2|31.92|31.76|2627
1655409600000|2022-06-16 20:00:00|31.97|31.81|32.21|32.05|32.21|32.05|31.92|31.76|1701
1655409900000|2022-06-16 20:05:00|32.11|31.95|32.26|32.1|32.26|32.1|32.06|31.9|650
1655410200000|2022-06-16 20:10:00|32.25|32.09|32.25|32.09|32.3|32.14|32.2|32.04|474
1655411400000|2022-06-16 20:30:00|32.26|32.1|32.3|32.14|32.3|32.14|32.25|32.09|31
1655411700000|2022-06-16 20:35:00|32.28|32.12|32.25|32.09|32.3|32.14|32.21|32.05|377
1655412000000|2022-06-16 20:40:00|32.26|32.1|32.26|32.1|32.26|32.1|32.25|32.09|22
1655412300000|2022-06-16 20:45:00|32.25|32.09|32.18|32.02|32.25|32.09|32.16|32|71
1655412600000|2022-06-16 20:50:00|32.2|32.04|32.13|31.97|32.21|32.05|32.11|31.95|60
1655412900000|2022-06-16 20:55:00|32.16|32|32.11|31.95|32.16|32|32.11|31.95|69
1655416800000|2022-06-16 22:00:00|32.01|31.85|31.96|31.8|32.03|31.87|31.96|31.8|8
1655417100000|2022-06-16 22:05:00|32|31.84|32.03|31.87|32.03|31.87|31.96|31.8|19
1655417400000|2022-06-16 22:10:00|32.01|31.85|32.01|31.85|32.03|31.87|32.01|31.85|11
1655417700000|2022-06-16 22:15:00|32.03|31.87|32.01|31.85|32.03|31.87|32.01|31.85|5
1655418000000|2022-06-16 22:20:00|32|31.84|31.96|31.8|32.01|31.85|31.96|31.8|11
1655418300000|2022-06-16 22:25:00|31.91|31.75|31.91|31.75|31.91|31.75|31.91|31.75|5
1655418600000|2022-06-16 22:30:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|34
1655418900000|2022-06-16 22:35:00|31.93|31.77|31.91|31.75|31.96|31.8|31.91|31.75|4
1655419200000|2022-06-16 22:40:00|31.96|31.8|31.91|31.75|31.96|31.8|31.91|31.75|12
1655419500000|2022-06-16 22:45:00|31.93|31.77|31.96|31.8|31.96|31.8|31.91|31.75|19
1655419800000|2022-06-16 22:50:00|31.94|31.78|31.95|31.79|31.96|31.8|31.91|31.75|38
1655420100000|2022-06-16 22:55:00|31.96|31.8|31.96|31.8|31.98|31.82|31.96|31.8|9
1655420400000|2022-06-16 23:00:00|31.98|31.82|31.96|31.8|31.98|31.82|31.96|31.8|4
1655420700000|2022-06-16 23:05:00|||||||||5
1655421000000|2022-06-16 23:10:00|||||||||2
1655421300000|2022-06-16 23:15:00|31.98|31.82|32.05|31.89|32.05|31.89|31.98|31.82|29
1655421600000|2022-06-16 23:20:00|32.1|31.94|32.15|31.99|32.15|31.99|32.05|31.89|26
1655421900000|2022-06-16 23:25:00|32.13|31.97|32.1|31.94|32.15|31.99|32.06|31.9|43
1655422200000|2022-06-16 23:30:00|32.15|31.99|32.05|31.89|32.15|31.99|32.05|31.89|13
1655422500000|2022-06-16 23:35:00|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|14
1655422800000|2022-06-16 23:40:00|32.01|31.85|32.05|31.89|32.05|31.89|32.01|31.85|14
1655423100000|2022-06-16 23:45:00|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|8
1655423400000|2022-06-16 23:50:00|31.95|31.79|31.96|31.8|31.96|31.8|31.91|31.75|24
1655423700000|2022-06-16 23:55:00|32|31.84|31.96|31.8|32.01|31.85|31.96|31.8|15
1655424000000|2022-06-17 00:00:00|31.98|31.82|32.15|31.99|32.15|31.99|31.98|31.82|34
1655424300000|2022-06-17 00:05:00|32.11|31.95|31.91|31.75|32.15|31.99|31.91|31.75|133
1655424600000|2022-06-17 00:10:00|31.86|31.7|31.81|31.65|31.88|31.72|31.81|31.65|53
1655424900000|2022-06-17 00:15:00|31.78|31.62|31.81|31.65|31.81|31.65|31.71|31.55|67
1655425200000|2022-06-17 00:20:00|31.86|31.7|31.91|31.75|31.96|31.8|31.86|31.7|50
1655425500000|2022-06-17 00:25:00|31.95|31.79|31.86|31.7|31.96|31.8|31.86|31.7|14
1655425800000|2022-06-17 00:30:00|31.88|31.72|32.01|31.85|32.01|31.85|31.86|31.7|27
1655426100000|2022-06-17 00:35:00|32.05|31.89|32.15|31.99|32.15|31.99|31.96|31.8|38
1655426400000|2022-06-17 00:40:00|32.2|32.04|32.1|31.94|32.2|32.04|32.05|31.89|50
1655426700000|2022-06-17 00:45:00|32.06|31.9|32.08|31.92|32.1|31.94|32.05|31.89|7
1655427000000|2022-06-17 00:50:00|32.1|31.94|32.05|31.89|32.1|31.94|32.05|31.89|3
1655427300000|2022-06-17 00:55:00|32.06|31.9|32.05|31.89|32.1|31.94|32.05|31.89|6
1655427600000|2022-06-17 01:00:00|32.01|31.85|32.05|31.89|32.06|31.9|32|31.84|11
1655427900000|2022-06-17 01:05:00|32.01|31.85|31.96|31.8|32.05|31.89|31.96|31.8|14
1655428200000|2022-06-17 01:10:00|31.98|31.82|32.01|31.85|32.05|31.89|31.96|31.8|7
1655428500000|2022-06-17 01:15:00|31.96|31.8|32|31.84|32.01|31.85|31.96|31.8|9
1655428800000|2022-06-17 01:20:00|32.01|31.85|32.01|31.85|32.05|31.89|31.96|31.8|7
1655429100000|2022-06-17 01:25:00|32.03|31.87|32.01|31.85|32.03|31.87|32|31.84|3
1655429400000|2022-06-17 01:30:00|32|31.84|31.91|31.75|32.01|31.85|31.91|31.75|31
1655429700000|2022-06-17 01:35:00|31.93|31.77|31.91|31.75|32|31.84|31.91|31.75|15
1655430000000|2022-06-17 01:40:00|31.96|31.8|31.86|31.7|31.96|31.8|31.86|31.7|9
1655430300000|2022-06-17 01:45:00|31.88|31.72|31.86|31.7|31.88|31.72|31.81|31.65|34
1655430600000|2022-06-17 01:50:00|31.83|31.67|31.76|31.6|31.91|31.75|31.74|31.58|27
1655430900000|2022-06-17 01:55:00|31.78|31.62|31.76|31.6|31.81|31.65|31.74|31.58|13
1655431200000|2022-06-17 02:00:00|31.78|31.62|31.78|31.62|31.81|31.65|31.76|31.6|9
1655431500000|2022-06-17 02:05:00|31.76|31.6|31.86|31.7|31.86|31.7|31.76|31.6|8
1655431800000|2022-06-17 02:10:00|31.81|31.65|31.81|31.65|31.86|31.7|31.78|31.62|4
1655432100000|2022-06-17 02:15:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|7
1655432400000|2022-06-17 02:20:00|31.86|31.7|31.86|31.7|31.86|31.7|31.86|31.7|6
1655432700000|2022-06-17 02:25:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|8
1655433000000|2022-06-17 02:30:00|31.76|31.6|31.81|31.65|31.83|31.67|31.76|31.6|11
1655433300000|2022-06-17 02:35:00|31.86|31.7|31.81|31.65|31.86|31.7|31.81|31.65|12
1655433600000|2022-06-17 02:40:00|31.83|31.67|31.66|31.5|31.86|31.7|31.64|31.48|44
1655433900000|2022-06-17 02:45:00|31.69|31.53|31.76|31.6|31.81|31.65|31.66|31.5|27
1655434200000|2022-06-17 02:50:00|31.81|31.65|31.86|31.7|31.86|31.7|31.76|31.6|11
1655434500000|2022-06-17 02:55:00|31.83|31.67|31.91|31.75|31.96|31.8|31.81|31.65|38
1655434800000|2022-06-17 03:00:00|31.88|31.72|31.91|31.75|31.95|31.79|31.86|31.7|4
1655435100000|2022-06-17 03:05:00|31.88|31.72|31.91|31.75|31.91|31.75|31.86|31.7|3
1655435400000|2022-06-17 03:10:00|31.88|31.72|31.81|31.65|31.91|31.75|31.81|31.65|3
1655435700000|2022-06-17 03:15:00|31.76|31.6|31.76|31.6|31.81|31.65|31.76|31.6|7
1655436000000|2022-06-17 03:20:00|31.78|31.62|31.71|31.55|31.78|31.62|31.71|31.55|17
1655436300000|2022-06-17 03:25:00|31.66|31.5|31.76|31.6|31.76|31.6|31.66|31.5|18
1655436600000|2022-06-17 03:30:00|31.71|31.55|31.76|31.6|31.81|31.65|31.71|31.55|27
1655436900000|2022-06-17 03:35:00|31.71|31.55|31.73|31.57|31.76|31.6|31.69|31.53|41
1655437200000|2022-06-17 03:40:00|31.71|31.55|31.76|31.6|31.81|31.65|31.71|31.55|12
1655437500000|2022-06-17 03:45:00|31.81|31.65|31.81|31.65|31.86|31.7|31.76|31.6|8
1655437800000|2022-06-17 03:50:00|31.83|31.67|31.81|31.65|31.86|31.7|31.81|31.65|10
1655438100000|2022-06-17 03:55:00|31.83|31.67|31.86|31.7|31.86|31.7|31.81|31.65|7
1655438400000|2022-06-17 04:00:00|31.81|31.65|31.81|31.65|31.81|31.65|31.81|31.65|2
1655438700000|2022-06-17 04:05:00|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|1
1655439000000|2022-06-17 04:10:00|31.71|31.55|31.71|31.55|31.76|31.6|31.71|31.55|12
1655439300000|2022-06-17 04:15:00|31.76|31.6|31.51|31.35|31.76|31.6|31.51|31.35|45
1655439600000|2022-06-17 04:20:00|31.52|31.36|31.56|31.4|31.56|31.4|31.47|31.31|18
1655439900000|2022-06-17 04:25:00|31.54|31.38|31.56|31.4|31.61|31.45|31.52|31.36|24
1655440200000|2022-06-17 04:30:00|31.57|31.41|31.56|31.4|31.61|31.45|31.54|31.38|19
1655440500000|2022-06-17 04:35:00|31.52|31.36|31.56|31.4|31.56|31.4|31.52|31.36|7
1655440800000|2022-06-17 04:40:00|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|11
1655441100000|2022-06-17 04:45:00|31.52|31.36|31.47|31.31|31.61|31.45|31.47|31.31|31
1655441400000|2022-06-17 04:50:00|31.49|31.33|31.51|31.35|31.52|31.36|31.49|31.33|29
1655441700000|2022-06-17 04:55:00|31.49|31.33|31.52|31.36|31.52|31.36|31.47|31.31|21
1655442000000|2022-06-17 05:00:00|31.54|31.38|31.52|31.36|31.56|31.4|31.52|31.36|8
1655442300000|2022-06-17 05:05:00|31.54|31.38|31.56|31.4|31.56|31.4|31.51|31.35|15
1655442600000|2022-06-17 05:10:00|31.52|31.36|31.51|31.35|31.56|31.4|31.47|31.31|7
1655442900000|2022-06-17 05:15:00|31.52|31.36|31.52|31.36|31.52|31.36|31.47|31.31|7
1655443200000|2022-06-17 05:20:00|31.51|31.35|31.47|31.31|31.51|31.35|31.47|31.31|22
1655443500000|2022-06-17 05:25:00|31.49|31.33|31.47|31.31|31.51|31.35|31.47|31.31|8
1655443800000|2022-06-17 05:30:00|31.42|31.26|31.51|31.35|31.51|31.35|31.42|31.26|36
1655444100000|2022-06-17 05:35:00|31.49|31.33|31.47|31.31|31.51|31.35|31.47|31.31|12
1655444400000|2022-06-17 05:40:00|31.44|31.28|31.49|31.33|31.52|31.36|31.42|31.26|65
1655444700000|2022-06-17 05:45:00|31.51|31.35|31.47|31.31|31.52|31.36|31.47|31.31|59
1655445000000|2022-06-17 05:50:00|31.49|31.33|31.47|31.31|31.52|31.36|31.47|31.31|40
1655445300000|2022-06-17 05:55:00|31.42|31.26|31.52|31.36|31.52|31.36|31.42|31.26|39
1655445600000|2022-06-17 06:00:00|31.57|31.41|31.66|31.5|31.66|31.5|31.57|31.41|56
1655445900000|2022-06-17 06:05:00|31.67|31.51|31.71|31.55|31.76|31.6|31.66|31.5|68
1655446200000|2022-06-17 06:10:00|31.76|31.6|31.76|31.6|31.81|31.65|31.71|31.55|19
1655446500000|2022-06-17 06:15:00|31.74|31.58|31.71|31.55|31.76|31.6|31.69|31.53|13
1655446800000|2022-06-17 06:20:00|31.66|31.5|31.71|31.55|31.76|31.6|31.66|31.5|19
1655447100000|2022-06-17 06:25:00|31.67|31.51|31.62|31.46|31.71|31.55|31.62|31.46|17
1655447400000|2022-06-17 06:30:00|31.61|31.45|31.67|31.51|31.71|31.55|31.57|31.41|71
1655447700000|2022-06-17 06:35:00|31.69|31.53|31.62|31.46|31.71|31.55|31.62|31.46|15
1655448000000|2022-06-17 06:40:00|31.64|31.48|31.66|31.5|31.71|31.55|31.62|31.46|11
1655448300000|2022-06-17 06:45:00|31.62|31.46|31.62|31.46|31.66|31.5|31.57|31.41|17
1655448600000|2022-06-17 06:50:00|31.64|31.48|31.71|31.55|31.74|31.58|31.62|31.46|14
1655448900000|2022-06-17 06:55:00|31.67|31.51|31.71|31.55|31.71|31.55|31.66|31.5|41
1655449200000|2022-06-17 07:00:00|31.74|31.58|31.76|31.6|31.76|31.6|31.62|31.46|32
1655449500000|2022-06-17 07:05:00|31.74|31.58|31.76|31.6|31.76|31.6|31.66|31.5|20
1655449800000|2022-06-17 07:10:00|31.74|31.58|31.76|31.6|31.86|31.7|31.71|31.55|60
1655450100000|2022-06-17 07:15:00|31.74|31.58|31.72|31.56|31.81|31.65|31.71|31.55|48
1655450400000|2022-06-17 07:20:00|31.71|31.55|31.52|31.36|31.76|31.6|31.47|31.31|91
1655450700000|2022-06-17 07:25:00|31.56|31.4|31.57|31.41|31.57|31.41|31.52|31.36|16
1655451000000|2022-06-17 07:30:00|31.54|31.38|31.62|31.46|31.62|31.46|31.52|31.36|148
1655451300000|2022-06-17 07:35:00|31.59|31.43|31.66|31.5|31.67|31.51|31.57|31.41|92
1655451600000|2022-06-17 07:40:00|31.62|31.46|31.71|31.55|31.86|31.7|31.62|31.46|90
1655451900000|2022-06-17 07:45:00|31.67|31.51|31.59|31.43|31.71|31.55|31.57|31.41|22
1655452200000|2022-06-17 07:50:00|31.57|31.41|31.59|31.43|31.62|31.46|31.57|31.41|10
1655452500000|2022-06-17 07:55:00|31.57|31.41|31.52|31.36|31.62|31.46|31.52|31.36|15
1655452800000|2022-06-17 08:00:00|31.57|31.41|31.54|31.38|31.62|31.46|31.44|31.28|256
1655453100000|2022-06-17 08:05:00|31.52|31.36|31.42|31.26|31.52|31.36|31.42|31.26|28
1655453400000|2022-06-17 08:10:00|31.44|31.28|31.42|31.26|31.47|31.31|31.42|31.26|80
1655453700000|2022-06-17 08:15:00|31.47|31.31|31.42|31.26|31.52|31.36|31.37|31.21|30
1655454000000|2022-06-17 08:20:00|31.4|31.24|31.38|31.22|31.47|31.31|31.38|31.22|69
1655454300000|2022-06-17 08:25:00|31.4|31.24|31.33|31.17|31.42|31.26|31.33|31.17|75
1655454600000|2022-06-17 08:30:00|31.32|31.16|31.28|31.12|31.33|31.17|31.27|31.11|50
1655454900000|2022-06-17 08:35:00|31.32|31.16|31.27|31.11|31.33|31.17|31.23|31.07|61
1655455200000|2022-06-17 08:40:00|31.25|31.09|31.23|31.07|31.28|31.12|31.23|31.07|37
1655455500000|2022-06-17 08:45:00|31.25|31.09|31.33|31.17|31.38|31.22|31.23|31.07|194
1655455800000|2022-06-17 08:50:00|31.35|31.19|31.38|31.22|31.38|31.22|31.33|31.17|39
1655456100000|2022-06-17 08:55:00|31.35|31.19|31.33|31.17|31.38|31.22|31.28|31.12|26
1655456400000|2022-06-17 09:00:00|31.35|31.19|31.23|31.07|31.38|31.22|31.23|31.07|90
1655456700000|2022-06-17 09:05:00|31.25|31.09|31.28|31.12|31.33|31.17|31.23|31.07|95
1655457000000|2022-06-17 09:10:00|31.26|31.1|31.19|31.03|31.28|31.12|31.18|31.02|79
1655457300000|2022-06-17 09:15:00|31.18|31.02|31.28|31.12|31.28|31.12|31.18|31.02|50
1655457600000|2022-06-17 09:20:00|31.26|31.1|31.3|31.14|31.33|31.17|31.24|31.08|23
1655457900000|2022-06-17 09:25:00|31.33|31.17|31.23|31.07|31.33|31.17|31.21|31.05|24
1655458200000|2022-06-17 09:30:00|31.26|31.1|31.28|31.12|31.33|31.17|31.23|31.07|19
1655458500000|2022-06-17 09:35:00|31.23|31.07|31.28|31.12|31.3|31.14|31.18|31.02|60
1655458800000|2022-06-17 09:40:00|31.33|31.17|31.48|31.32|31.48|31.32|31.31|31.15|66
1655459100000|2022-06-17 09:45:00|31.53|31.37|31.48|31.32|31.57|31.41|31.48|31.32|57
1655459400000|2022-06-17 09:50:00|31.45|31.29|31.33|31.17|31.48|31.32|31.31|31.15|83
1655459700000|2022-06-17 09:55:00|31.31|31.15|31.33|31.17|31.38|31.22|31.28|31.12|23
1655460000000|2022-06-17 10:00:00|31.38|31.22|31.33|31.17|31.38|31.22|31.28|31.12|49
1655460300000|2022-06-17 10:05:00|31.38|31.22|31.38|31.22|31.43|31.27|31.33|31.17|22
1655460600000|2022-06-17 10:10:00|31.35|31.19|31.38|31.22|31.43|31.27|31.33|31.17|23
1655460900000|2022-06-17 10:15:00|31.43|31.27|31.38|31.22|31.48|31.32|31.38|31.22|32
1655461200000|2022-06-17 10:20:00|31.4|31.24|31.33|31.17|31.43|31.27|31.33|31.17|9
1655461500000|2022-06-17 10:25:00|31.35|31.19|31.38|31.22|31.43|31.27|31.33|31.17|15
1655461800000|2022-06-17 10:30:00|31.43|31.27|31.38|31.22|31.43|31.27|31.33|31.17|18
1655462100000|2022-06-17 10:35:00|31.4|31.24|31.28|31.12|31.43|31.27|31.28|31.12|47
1655462400000|2022-06-17 10:40:00|31.3|31.14|31.38|31.22|31.38|31.22|31.28|31.12|23
1655462700000|2022-06-17 10:45:00|31.43|31.27|31.4|31.24|31.43|31.27|31.38|31.22|9
1655463000000|2022-06-17 10:50:00|31.43|31.27|31.43|31.27|31.48|31.32|31.38|31.22|12
1655463300000|2022-06-17 10:55:00|31.4|31.24|31.38|31.22|31.43|31.27|31.33|31.17|21
1655463600000|2022-06-17 11:00:00|31.4|31.24|31.43|31.27|31.45|31.29|31.38|31.22|19
1655463900000|2022-06-17 11:05:00|31.4|31.24|31.38|31.22|31.43|31.27|31.38|31.22|9
1655464200000|2022-06-17 11:10:00|31.43|31.27|31.43|31.27|31.43|31.27|31.38|31.22|19
1655464500000|2022-06-17 11:15:00|31.4|31.24|31.43|31.27|31.43|31.27|31.33|31.17|18
1655464800000|2022-06-17 11:20:00|31.4|31.24|31.35|31.19|31.42|31.26|31.33|31.17|14
1655465100000|2022-06-17 11:25:00|31.38|31.22|31.28|31.12|31.38|31.22|31.28|31.12|21
1655465400000|2022-06-17 11:30:00|31.3|31.14|31.33|31.17|31.33|31.17|31.28|31.12|35
1655465700000|2022-06-17 11:35:00|31.38|31.22|31.35|31.19|31.4|31.24|31.33|31.17|60
1655466000000|2022-06-17 11:40:00|31.33|31.17|31.38|31.22|31.38|31.22|31.33|31.17|17
1655466300000|2022-06-17 11:45:00|31.4|31.24|31.48|31.32|31.48|31.32|31.38|31.22|19
1655466600000|2022-06-17 11:50:00|31.45|31.29|31.48|31.32|31.48|31.32|31.43|31.27|18
1655466900000|2022-06-17 11:55:00|31.45|31.29|31.4|31.24|31.48|31.32|31.38|31.22|37
1655467200000|2022-06-17 12:00:00|31.43|31.27|31.35|31.19|31.43|31.27|31.33|31.17|93
1655467500000|2022-06-17 12:05:00|31.33|31.17|31.35|31.19|31.38|31.22|31.33|31.17|28
1655467800000|2022-06-17 12:10:00|31.38|31.22|31.35|31.19|31.38|31.22|31.33|31.17|35
1655468100000|2022-06-17 12:15:00|31.38|31.22|31.33|31.17|31.38|31.22|31.33|31.17|3
1655468400000|2022-06-17 12:20:00|31.35|31.19|31.33|31.17|31.38|31.22|31.32|31.16|17
1655468700000|2022-06-17 12:25:00|31.32|31.16|31.37|31.21|31.37|31.21|31.32|31.16|68
1655469000000|2022-06-17 12:30:00|31.35|31.19|31.37|31.21|31.4|31.24|31.32|31.16|13
1655469300000|2022-06-17 12:35:00|31.35|31.19|31.38|31.22|31.42|31.26|31.35|31.19|12
1655469600000|2022-06-17 12:40:00|31.37|31.21|31.4|31.24|31.42|31.26|31.37|31.21|57
1655469900000|2022-06-17 12:45:00|31.42|31.26|31.57|31.41|31.57|31.41|31.42|31.26|48
1655470200000|2022-06-17 12:50:00|31.55|31.39|31.52|31.36|31.57|31.41|31.52|31.36|23
1655470500000|2022-06-17 12:55:00|31.55|31.39|31.57|31.41|31.62|31.46|31.55|31.39|18
1655470800000|2022-06-17 13:00:00|31.59|31.43|31.65|31.49|31.67|31.51|31.57|31.41|124
1655471100000|2022-06-17 13:05:00|31.62|31.46|31.81|31.65|31.86|31.7|31.62|31.46|94
1655471400000|2022-06-17 13:10:00|31.84|31.68|31.81|31.65|31.91|31.75|31.77|31.61|86
1655471700000|2022-06-17 13:15:00|31.84|31.68|31.77|31.61|31.86|31.7|31.72|31.56|78
1655472000000|2022-06-17 13:20:00|31.79|31.63|31.79|31.63|31.81|31.65|31.76|31.6|36
1655472300000|2022-06-17 13:25:00|31.76|31.6|31.81|31.65|31.86|31.7|31.69|31.53|229
1655472600000|2022-06-17 13:30:00|31.84|31.68|31.66|31.5|31.86|31.7|31.61|31.45|1007
1655472900000|2022-06-17 13:35:00|31.67|31.51|31.81|31.65|31.86|31.7|31.61|31.45|859
1655473200000|2022-06-17 13:40:00|31.76|31.6|31.42|31.26|31.81|31.65|31.37|31.21|677
1655473500000|2022-06-17 13:45:00|31.45|31.29|31.42|31.26|31.47|31.31|31.37|31.21|605
1655473800000|2022-06-17 13:50:00|31.47|31.31|31.27|31.11|31.47|31.31|31.18|31.02|562
1655474100000|2022-06-17 13:55:00|31.23|31.07|31.32|31.16|31.42|31.26|31.13|30.97|563
1655474400000|2022-06-17 14:00:00|31.27|31.11|31.57|31.41|31.62|31.46|31.27|31.11|735
1655474700000|2022-06-17 14:05:00|31.52|31.36|31.62|31.46|31.62|31.46|31.47|31.31|697
1655475000000|2022-06-17 14:10:00|31.59|31.43|31.67|31.51|31.76|31.6|31.57|31.41|703
1655475300000|2022-06-17 14:15:00|31.71|31.55|31.91|31.75|31.96|31.8|31.67|31.51|485
1655475600000|2022-06-17 14:20:00|31.93|31.77|32.05|31.89|32.1|31.94|31.91|31.75|633
1655475900000|2022-06-17 14:25:00|32.06|31.9|32|31.84|32.1|31.94|31.91|31.75|525
1655476200000|2022-06-17 14:30:00|32.03|31.87|32.15|31.99|32.15|31.99|31.95|31.79|412
1655476500000|2022-06-17 14:35:00|32.18|32.02|32.05|31.89|32.29|32.13|32|31.84|504
1655476800000|2022-06-17 14:40:00|32.08|31.92|31.91|31.75|32.15|31.99|31.91|31.75|241
1655477100000|2022-06-17 14:45:00|31.95|31.79|32.01|31.85|32.1|31.94|31.95|31.79|289
1655477400000|2022-06-17 14:50:00|32.03|31.87|32.01|31.85|32.05|31.89|31.95|31.79|417
1655477700000|2022-06-17 14:55:00|32.03|31.87|31.91|31.75|32.03|31.87|31.86|31.7|348
1655478000000|2022-06-17 15:00:00|31.96|31.8|31.47|31.31|31.96|31.8|31.42|31.26|769
1655478300000|2022-06-17 15:05:00|31.52|31.36|31.18|31.02|31.52|31.36|31.18|31.02|489
1655478600000|2022-06-17 15:10:00|31.21|31.05|31.37|31.21|31.42|31.26|31.18|31.02|436
1655478900000|2022-06-17 15:15:00|31.42|31.26|31.13|30.97|31.42|31.26|31.08|30.92|315
1655479200000|2022-06-17 15:20:00|31.11|30.95|31.28|31.12|31.28|31.12|31.11|30.95|279
1655479500000|2022-06-17 15:25:00|31.3|31.14|31.04|30.88|31.33|31.17|30.99|30.83|353
1655479800000|2022-06-17 15:30:00|31.03|30.87|30.99|30.83|31.04|30.88|30.84|30.68|507
1655480100000|2022-06-17 15:35:00|31.03|30.87|30.94|30.78|31.06|30.9|30.94|30.78|328
1655480400000|2022-06-17 15:40:00|30.92|30.76|31.04|30.88|31.04|30.88|30.89|30.73|414
1655480700000|2022-06-17 15:45:00|31.06|30.9|31.08|30.92|31.18|31.02|31.03|30.87|172
1655481000000|2022-06-17 15:50:00|31.06|30.9|31.18|31.02|31.28|31.12|31.03|30.87|203
1655481300000|2022-06-17 15:55:00|31.21|31.05|31.13|30.97|31.23|31.07|30.99|30.83|388
1655481600000|2022-06-17 16:00:00|31.11|30.95|31.08|30.92|31.18|31.02|31.08|30.92|274
1655481900000|2022-06-17 16:05:00|31.06|30.9|30.99|30.83|31.13|30.97|30.98|30.82|333
1655482200000|2022-06-17 16:10:00|31.01|30.85|30.82|30.66|31.08|30.92|30.79|30.63|330
1655482500000|2022-06-17 16:15:00|30.79|30.63|30.89|30.73|30.93|30.77|30.74|30.58|244
1655482800000|2022-06-17 16:20:00|30.91|30.75|30.79|30.63|30.94|30.78|30.79|30.63|261
1655483100000|2022-06-17 16:25:00|30.83|30.67|30.84|30.68|30.93|30.77|30.79|30.63|254
1655483400000|2022-06-17 16:30:00|30.88|30.72|30.89|30.73|30.98|30.82|30.84|30.68|197
1655483700000|2022-06-17 16:35:00|30.93|30.77|30.84|30.68|30.98|30.82|30.84|30.68|237
1655484000000|2022-06-17 16:40:00|30.88|30.72|30.89|30.73|31.06|30.9|30.84|30.68|297
1655484300000|2022-06-17 16:45:00|30.91|30.75|31.03|30.87|31.03|30.87|30.89|30.73|427
1655484600000|2022-06-17 16:50:00|31.08|30.92|31.23|31.07|31.28|31.12|31.06|30.9|300
1655484900000|2022-06-17 16:55:00|31.25|31.09|31.18|31.02|31.32|31.16|31.18|31.02|514
1655485200000|2022-06-17 17:00:00|31.16|31|30.89|30.73|31.23|31.07|30.89|30.73|280
1655485500000|2022-06-17 17:05:00|30.91|30.75|30.74|30.58|30.93|30.77|30.74|30.58|280
1655485800000|2022-06-17 17:10:00|30.78|30.62|30.83|30.67|30.88|30.72|30.69|30.53|347
1655486100000|2022-06-17 17:15:00|30.86|30.7|30.93|30.77|30.98|30.82|30.83|30.67|261
1655486400000|2022-06-17 17:20:00|30.98|30.82|30.93|30.77|31.08|30.92|30.93|30.77|136
1655486700000|2022-06-17 17:25:00|30.98|30.82|30.98|30.82|31.03|30.87|30.89|30.73|341
1655487000000|2022-06-17 17:30:00|30.96|30.8|30.89|30.73|31.03|30.87|30.89|30.73|198
1655487300000|2022-06-17 17:35:00|30.91|30.75|30.88|30.72|30.98|30.82|30.83|30.67|194
1655487600000|2022-06-17 17:40:00|30.91|30.75|30.88|30.72|30.93|30.77|30.83|30.67|135
1655487900000|2022-06-17 17:45:00|30.86|30.7|30.98|30.82|31.08|30.92|30.84|30.68|160
1655488200000|2022-06-17 17:50:00|30.96|30.8|30.98|30.82|30.98|30.82|30.83|30.67|227
1655488500000|2022-06-17 17:55:00|30.96|30.8|30.98|30.82|31.02|30.86|30.86|30.7|220
1655488800000|2022-06-17 18:00:00|30.93|30.77|30.93|30.77|30.98|30.82|30.88|30.72|425
1655489100000|2022-06-17 18:05:00|30.95|30.79|30.93|30.77|30.98|30.82|30.88|30.72|250
1655489400000|2022-06-17 18:10:00|30.97|30.81|30.93|30.77|30.98|30.82|30.92|30.76|202
1655489700000|2022-06-17 18:15:00|30.97|30.81|31.02|30.86|31.02|30.86|30.88|30.72|387
1655490000000|2022-06-17 18:20:00|31|30.84|31.02|30.86|31.03|30.87|30.93|30.77|206
1655490300000|2022-06-17 18:25:00|31|30.84|31.08|30.92|31.12|30.96|31|30.84|410
1655490600000|2022-06-17 18:30:00|31.12|30.96|31.03|30.87|31.18|31.02|31.03|30.87|456
1655490900000|2022-06-17 18:35:00|31.01|30.85|30.79|30.63|31.03|30.87|30.79|30.63|485
1655491200000|2022-06-17 18:40:00|30.78|30.62|30.79|30.63|30.79|30.63|30.64|30.48|564
1655491500000|2022-06-17 18:45:00|30.78|30.62|30.89|30.73|30.89|30.73|30.74|30.58|485
1655491800000|2022-06-17 18:50:00|30.93|30.77|30.94|30.78|30.98|30.82|30.88|30.72|200
1655492100000|2022-06-17 18:55:00|30.93|30.77|30.89|30.73|30.99|30.83|30.88|30.72|428
1655492400000|2022-06-17 19:00:00|30.87|30.71|30.89|30.73|30.94|30.78|30.79|30.63|311
1655492700000|2022-06-17 19:05:00|30.94|30.78|30.92|30.76|30.96|30.8|30.89|30.73|381
1655493000000|2022-06-17 19:10:00|30.89|30.73|31.13|30.97|31.13|30.97|30.89|30.73|340
1655493300000|2022-06-17 19:15:00|31.11|30.95|30.89|30.73|31.13|30.97|30.84|30.68|560
1655493600000|2022-06-17 19:20:00|30.84|30.68|30.84|30.68|30.84|30.68|30.74|30.58|342
1655493900000|2022-06-17 19:25:00|30.82|30.66|30.79|30.63|30.84|30.68|30.74|30.58|207
1655494200000|2022-06-17 19:30:00|30.84|30.68|30.88|30.72|30.94|30.78|30.79|30.63|427
1655494500000|2022-06-17 19:35:00|30.84|30.68|30.89|30.73|30.94|30.78|30.84|30.68|200
1655494800000|2022-06-17 19:40:00|30.93|30.77|31.04|30.88|31.08|30.92|30.89|30.73|334
1655495100000|2022-06-17 19:45:00|31.03|30.87|30.94|30.78|31.08|30.92|30.94|30.78|273
1655495400000|2022-06-17 19:50:00|30.99|30.83|30.84|30.68|30.99|30.83|30.84|30.68|940
1655495700000|2022-06-17 19:55:00|30.87|30.71|30.93|30.77|30.98|30.82|30.84|30.68|2152
1655496000000|2022-06-17 20:00:00|30.98|30.82|30.84|30.68|30.98|30.82|30.84|30.68|877
1655496300000|2022-06-17 20:05:00|30.86|30.7|30.93|30.77|30.93|30.77|30.84|30.68|243
1655496600000|2022-06-17 20:10:00|30.98|30.82|30.89|30.73|31.03|30.87|30.84|30.68|407
1655497800000|2022-06-17 20:30:00|||||||||46
1655498100000|2022-06-17 20:35:00|||||||||4
1655498400000|2022-06-17 20:40:00|30.93|30.77|30.93|30.77|30.93|30.77|30.88|30.72|199
1655498700000|2022-06-17 20:45:00|30.96|30.8|30.96|30.8|30.98|30.82|30.93|30.77|44
1655499000000|2022-06-17 20:50:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|52
1655499300000|2022-06-17 20:55:00|||||||||52
1655676000000|2022-06-19 22:00:00|30.65|30.49|30.61|30.45|30.68|30.52|30.53|30.37|29
1655676300000|2022-06-19 22:05:00|30.63|30.47|30.78|30.62|30.78|30.62|30.63|30.47|25
1655676600000|2022-06-19 22:10:00|30.73|30.57|30.73|30.57|30.78|30.62|30.73|30.57|7
1655676900000|2022-06-19 22:15:00|30.68|30.52|30.73|30.57|30.73|30.57|30.68|30.52|3
1655677200000|2022-06-19 22:20:00|30.78|30.62|30.73|30.57|30.78|30.62|30.73|30.57|3
1655677500000|2022-06-19 22:25:00|30.69|30.53|30.73|30.57|30.73|30.57|30.68|30.52|13
1655677800000|2022-06-19 22:30:00|30.69|30.53|30.68|30.52|30.71|30.55|30.68|30.52|11
1655678100000|2022-06-19 22:35:00|30.64|30.48|30.63|30.47|30.64|30.48|30.61|30.45|17
1655678400000|2022-06-19 22:40:00|30.64|30.48|30.64|30.48|30.68|30.52|30.64|30.48|8
1655678700000|2022-06-19 22:45:00|30.63|30.47|30.64|30.48|30.64|30.48|30.63|30.47|0
1655679000000|2022-06-19 22:50:00|30.66|30.5|30.64|30.48|30.66|30.5|30.63|30.47|5
1655679300000|2022-06-19 22:55:00|30.66|30.5|30.64|30.48|30.66|30.5|30.63|30.47|1
1655679600000|2022-06-19 23:00:00|30.63|30.47|30.64|30.48|30.66|30.5|30.63|30.47|4
1655679900000|2022-06-19 23:05:00|30.66|30.5|30.64|30.48|30.68|30.52|30.64|30.48|11
1655680200000|2022-06-19 23:10:00|30.66|30.5|30.68|30.52|30.68|30.52|30.64|30.48|5
1655680500000|2022-06-19 23:15:00|30.69|30.53|30.69|30.53|30.73|30.57|30.68|30.52|4
1655680800000|2022-06-19 23:20:00|30.73|30.57|30.69|30.53|30.73|30.57|30.68|30.52|7
1655681100000|2022-06-19 23:25:00|30.68|30.52|30.68|30.52|30.69|30.53|30.64|30.48|25
1655681400000|2022-06-19 23:30:00|30.69|30.53|30.69|30.53|30.69|30.53|30.68|30.52|1
1655681700000|2022-06-19 23:35:00|30.68|30.52|30.73|30.57|30.73|30.57|30.68|30.52|3
1655682000000|2022-06-19 23:40:00|30.69|30.53|30.69|30.53|30.69|30.53|30.68|30.52|19
1655682300000|2022-06-19 23:45:00|30.68|30.52|30.64|30.48|30.69|30.53|30.64|30.48|35
1655682600000|2022-06-19 23:50:00|30.63|30.47|30.59|30.43|30.64|30.48|30.59|30.43|48
1655682900000|2022-06-19 23:55:00|30.63|30.47|30.64|30.48|30.64|30.48|30.59|30.43|11
1655683200000|2022-06-20 00:00:00|30.63|30.47|30.92|30.76|30.92|30.76|30.63|30.47|66
1655683500000|2022-06-20 00:05:00|30.97|30.81|30.93|30.77|30.97|30.81|30.92|30.76|52
1655683800000|2022-06-20 00:10:00|30.95|30.79|31.11|30.95|31.11|30.95|30.93|30.77|56
1655684100000|2022-06-20 00:15:00|31.12|30.96|31.11|30.95|31.16|31|31.07|30.91|77
1655684400000|2022-06-20 00:20:00|31.12|30.96|31.07|30.91|31.16|31|31.07|30.91|16
1655684700000|2022-06-20 00:25:00|31.03|30.87|31.07|30.91|31.07|30.91|31.02|30.86|18
1655685000000|2022-06-20 00:30:00|31.05|30.89|31.02|30.86|31.07|30.91|31.02|30.86|25
1655685300000|2022-06-20 00:35:00|31.03|30.87|31.02|30.86|31.07|30.91|31.02|30.86|8
1655685600000|2022-06-20 00:40:00|31.07|30.91|31.02|30.86|31.07|30.91|31.02|30.86|8
1655685900000|2022-06-20 00:45:00|31.03|30.87|31.02|30.86|31.07|30.91|31|30.84|7
1655686200000|2022-06-20 00:50:00|31.06|30.9|31.07|30.91|31.07|30.91|31.02|30.86|12
1655686500000|2022-06-20 00:55:00|31.09|30.93|31.16|31|31.21|31.05|31.02|30.86|54
1655686800000|2022-06-20 01:00:00|31.14|30.98|31.16|31|31.21|31.05|31.11|30.95|71
1655687100000|2022-06-20 01:05:00|31.18|31.02|31.16|31|31.21|31.05|31.12|30.96|23
1655687400000|2022-06-20 01:10:00|31.21|31.05|31.21|31.05|31.25|31.09|31.16|31|46
1655687700000|2022-06-20 01:15:00|31.25|31.09|31.54|31.38|31.54|31.38|31.21|31.05|126
1655688000000|2022-06-20 01:20:00|31.57|31.41|31.59|31.43|31.64|31.48|31.54|31.38|32
1655688300000|2022-06-20 01:25:00|31.62|31.46|31.59|31.43|31.64|31.48|31.5|31.34|44
1655688600000|2022-06-20 01:30:00|31.64|31.48|31.93|31.77|31.93|31.77|31.64|31.48|123
1655688900000|2022-06-20 01:35:00|31.95|31.79|31.97|31.81|31.98|31.82|31.84|31.68|93
1655689200000|2022-06-20 01:40:00|31.98|31.82|31.93|31.77|32.02|31.86|31.93|31.77|65
1655689500000|2022-06-20 01:45:00|31.88|31.72|31.93|31.77|31.93|31.77|31.88|31.72|23
1655689800000|2022-06-20 01:50:00|31.91|31.75|32.07|31.91|32.12|31.96|31.91|31.75|53
1655690100000|2022-06-20 01:55:00|32.03|31.87|32.07|31.91|32.12|31.96|32.02|31.86|27
1655690400000|2022-06-20 02:00:00|32.05|31.89|32.02|31.86|32.07|31.91|31.98|31.82|68
1655690700000|2022-06-20 02:05:00|32.03|31.87|31.93|31.77|32.03|31.87|31.93|31.77|47
1655691000000|2022-06-20 02:10:00|31.89|31.73|31.93|31.77|31.98|31.82|31.89|31.73|21
1655691300000|2022-06-20 02:15:00|31.95|31.79|31.93|31.77|31.95|31.79|31.93|31.77|4
1655691600000|2022-06-20 02:20:00|31.98|31.82|31.93|31.77|31.98|31.82|31.89|31.73|28
1655691900000|2022-06-20 02:25:00|31.94|31.78|31.88|31.72|31.98|31.82|31.88|31.72|61
1655692200000|2022-06-20 02:30:00|31.84|31.68|31.74|31.58|31.84|31.68|31.74|31.58|51
1655692500000|2022-06-20 02:35:00|31.71|31.55|31.74|31.58|31.74|31.58|31.69|31.53|35
1655692800000|2022-06-20 02:40:00|31.69|31.53|31.54|31.38|31.74|31.58|31.54|31.38|30
1655693100000|2022-06-20 02:45:00|31.56|31.4|31.59|31.43|31.59|31.43|31.54|31.38|7
1655693400000|2022-06-20 02:50:00|31.57|31.41|31.52|31.36|31.59|31.43|31.49|31.33|15
1655693700000|2022-06-20 02:55:00|31.5|31.34|31.5|31.34|31.54|31.38|31.49|31.33|23
1655694000000|2022-06-20 03:00:00|31.49|31.33|31.44|31.28|31.49|31.33|31.44|31.28|27
1655694300000|2022-06-20 03:05:00|31.45|31.29|31.49|31.33|31.49|31.33|31.44|31.28|23
1655694600000|2022-06-20 03:10:00|31.47|31.31|31.44|31.28|31.49|31.33|31.44|31.28|2
1655694900000|2022-06-20 03:15:00|31.45|31.29|31.49|31.33|31.5|31.34|31.44|31.28|4
1655695200000|2022-06-20 03:20:00|31.5|31.34|31.5|31.34|31.54|31.38|31.49|31.33|10
1655695500000|2022-06-20 03:25:00|31.52|31.36|31.49|31.33|31.54|31.38|31.49|31.33|2
1655695800000|2022-06-20 03:30:00|31.5|31.34|31.4|31.24|31.5|31.34|31.39|31.23|55
1655696100000|2022-06-20 03:35:00|31.39|31.23|31.26|31.1|31.39|31.23|31.23|31.07|51
1655696400000|2022-06-20 03:40:00|31.25|31.09|31.26|31.1|31.26|31.1|31.21|31.05|10
1655696700000|2022-06-20 03:45:00|31.3|31.14|31.26|31.1|31.3|31.14|31.26|31.1|8
1655697000000|2022-06-20 03:50:00|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|4
1655697300000|2022-06-20 03:55:00|31.28|31.12|31.26|31.1|31.3|31.14|31.25|31.09|26
1655697600000|2022-06-20 04:00:00|31.28|31.12|31.3|31.14|31.3|31.14|31.26|31.1|10
1655698200000|2022-06-20 04:10:00|31.33|31.17|31.35|31.19|31.35|31.19|31.31|31.15|8
1655698500000|2022-06-20 04:15:00|31.33|31.17|31.33|31.17|31.35|31.19|31.3|31.14|54
1655698800000|2022-06-20 04:20:00|31.35|31.19|31.3|31.14|31.35|31.19|31.3|31.14|0
1655699100000|2022-06-20 04:25:00|31.31|31.15|31.3|31.14|31.33|31.17|31.3|31.14|3
1655699400000|2022-06-20 04:30:00|31.28|31.12|31.3|31.14|31.3|31.14|31.28|31.12|13
1655699700000|2022-06-20 04:35:00|31.28|31.12|31.3|31.14|31.3|31.14|31.26|31.1|3
1655700300000|2022-06-20 04:45:00|31.35|31.19|31.33|31.17|31.35|31.19|31.3|31.14|2
1655700600000|2022-06-20 04:50:00|31.35|31.19|31.35|31.19|31.35|31.19|31.3|31.14|1
1655700900000|2022-06-20 04:55:00|31.39|31.23|31.4|31.24|31.4|31.24|31.35|31.19|14
1655701200000|2022-06-20 05:00:00|31.39|31.23|31.4|31.24|31.4|31.24|31.35|31.19|2
1655701500000|2022-06-20 05:05:00|31.38|31.22|31.35|31.19|31.38|31.22|31.35|31.19|2
1655701800000|2022-06-20 05:10:00|31.38|31.22|31.4|31.24|31.4|31.24|31.35|31.19|8
1655702100000|2022-06-20 05:15:00|31.36|31.2|31.4|31.24|31.44|31.28|31.36|31.2|22
1655702400000|2022-06-20 05:20:00|31.42|31.26|31.4|31.24|31.45|31.29|31.4|31.24|3
1655702700000|2022-06-20 05:25:00|31.42|31.26|31.44|31.28|31.45|31.29|31.4|31.24|3
1655703000000|2022-06-20 05:30:00|31.42|31.26|31.4|31.24|31.44|31.28|31.4|31.24|4
1655703300000|2022-06-20 05:35:00|31.42|31.26|31.4|31.24|31.44|31.28|31.4|31.24|15
1655703600000|2022-06-20 05:40:00|31.35|31.19|31.31|31.15|31.4|31.24|31.3|31.14|10
1655703900000|2022-06-20 05:45:00|31.35|31.19|31.35|31.19|31.35|31.19|31.3|31.14|4
1655704200000|2022-06-20 05:50:00|31.33|31.17|31.26|31.1|31.33|31.17|31.26|31.1|46
1655704500000|2022-06-20 05:55:00|31.25|31.09|31.2|31.04|31.25|31.09|31.16|31|34
1655704800000|2022-06-20 06:00:00|31.16|31|31.16|31|31.2|31.04|31.11|30.95|49
1655705100000|2022-06-20 06:05:00|31.14|30.98|31.11|30.95|31.16|31|31.11|30.95|23
1655705400000|2022-06-20 06:10:00|31.14|30.98|31.11|30.95|31.16|31|31.11|30.95|22
1655705700000|2022-06-20 06:15:00|31.07|30.91|31.06|30.9|31.11|30.95|31.06|30.9|8
1655706000000|2022-06-20 06:20:00|31.02|30.86|31.06|30.9|31.06|30.9|31.02|30.86|13
1655706300000|2022-06-20 06:25:00|||||||||2
1655706600000|2022-06-20 06:30:00|31.09|30.93|31.01|30.85|31.11|30.95|30.97|30.81|42
1655706900000|2022-06-20 06:35:00|31.02|30.86|31.01|30.85|31.06|30.9|31.01|30.85|30
1655707200000|2022-06-20 06:40:00|31.02|30.86|31.06|30.9|31.1|30.94|31.01|30.85|53
1655707500000|2022-06-20 06:45:00|31.02|30.86|31.01|30.85|31.06|30.9|30.99|30.83|57
1655707800000|2022-06-20 06:50:00|31.02|30.86|30.97|30.81|31.02|30.86|30.97|30.81|12
1655708100000|2022-06-20 06:55:00|31.01|30.85|31.01|30.85|31.01|30.85|30.96|30.8|52
1655708400000|2022-06-20 07:00:00|31.02|30.86|30.97|30.81|31.06|30.9|30.92|30.76|86
1655708700000|2022-06-20 07:05:00|31.01|30.85|31.11|30.95|31.11|30.95|30.96|30.8|22
1655709000000|2022-06-20 07:10:00|31.08|30.92|31.01|30.85|31.11|30.95|31.01|30.85|54
1655709300000|2022-06-20 07:15:00|31.02|30.86|31.07|30.91|31.13|30.97|31.01|30.85|87
1655709600000|2022-06-20 07:20:00|31.09|30.93|31.01|30.85|31.11|30.95|31.01|30.85|63
1655709900000|2022-06-20 07:25:00|31.04|30.88|30.97|30.81|31.06|30.9|30.96|30.8|29
1655710200000|2022-06-20 07:30:00|30.96|30.8|31.01|30.85|31.01|30.85|30.96|30.8|16
1655710500000|2022-06-20 07:35:00|30.99|30.83|30.94|30.78|31.02|30.86|30.92|30.76|8
1655710800000|2022-06-20 07:40:00|30.92|30.76|30.97|30.81|31.02|30.86|30.92|30.76|10
1655711100000|2022-06-20 07:45:00|30.99|30.83|31.01|30.85|31.06|30.9|30.97|30.81|17
1655711400000|2022-06-20 07:50:00|30.99|30.83|31.01|30.85|31.02|30.86|30.96|30.8|21
1655711700000|2022-06-20 07:55:00|30.99|30.83|30.9|30.74|30.99|30.83|30.9|30.74|39
1655712000000|2022-06-20 08:00:00|30.88|30.72|30.92|30.76|30.92|30.76|30.87|30.71|34
1655712300000|2022-06-20 08:05:00|30.87|30.71|30.87|30.71|30.92|30.76|30.87|30.71|68
1655712600000|2022-06-20 08:10:00|30.89|30.73|30.87|30.71|30.91|30.75|30.87|30.71|24
1655712900000|2022-06-20 08:15:00|30.89|30.73|30.87|30.71|30.94|30.78|30.87|30.71|49
1655713200000|2022-06-20 08:20:00|30.91|30.75|30.87|30.71|30.92|30.76|30.87|30.71|13
1655713500000|2022-06-20 08:25:00|30.85|30.69|30.87|30.71|30.87|30.71|30.85|30.69|25
1655713800000|2022-06-20 08:30:00|30.82|30.66|30.77|30.61|30.84|30.68|30.77|30.61|59
1655714100000|2022-06-20 08:35:00|30.78|30.62|30.73|30.57|30.82|30.66|30.73|30.57|54
1655714400000|2022-06-20 08:40:00|30.72|30.56|30.73|30.57|30.77|30.61|30.68|30.52|28
1655714700000|2022-06-20 08:45:00|30.72|30.56|30.73|30.57|30.77|30.61|30.72|30.56|15
1655715000000|2022-06-20 08:50:00|30.77|30.61|30.73|30.57|30.77|30.61|30.72|30.56|22
1655715300000|2022-06-20 08:55:00|30.72|30.56|30.73|30.57|30.77|30.61|30.72|30.56|9
1655715600000|2022-06-20 09:00:00|30.75|30.59|30.77|30.61|30.77|30.61|30.73|30.57|47
1655715900000|2022-06-20 09:05:00|30.8|30.64|30.78|30.62|30.86|30.7|30.77|30.61|60
1655716200000|2022-06-20 09:10:00|30.8|30.64|30.82|30.66|30.82|30.66|30.78|30.62|13
1655716500000|2022-06-20 09:15:00|30.8|30.64|30.77|30.61|30.82|30.66|30.77|30.61|22
1655716800000|2022-06-20 09:20:00|30.78|30.62|30.77|30.61|30.82|30.66|30.77|30.61|19
1655717100000|2022-06-20 09:25:00|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|18
1655717400000|2022-06-20 09:30:00|30.73|30.57|30.77|30.61|30.77|30.61|30.73|30.57|6
1655717700000|2022-06-20 09:35:00|30.78|30.62|30.77|30.61|30.82|30.66|30.77|30.61|12
1655718000000|2022-06-20 09:40:00|30.75|30.59|30.77|30.61|30.77|30.61|30.73|30.57|9
1655718300000|2022-06-20 09:45:00|30.73|30.57|30.72|30.56|30.77|30.61|30.72|30.56|5
1655718600000|2022-06-20 09:50:00|30.75|30.59|30.77|30.61|30.77|30.61|30.72|30.56|17
1655718900000|2022-06-20 09:55:00|30.73|30.57|30.72|30.56|30.77|30.61|30.72|30.56|41
1655719200000|2022-06-20 10:00:00|30.68|30.52|30.68|30.52|30.72|30.56|30.67|30.51|79
1655719500000|2022-06-20 10:05:00|30.67|30.51|30.63|30.47|30.68|30.52|30.63|30.47|111
1655719800000|2022-06-20 10:10:00|30.58|30.42|30.63|30.47|30.67|30.51|30.58|30.42|13
1655720100000|2022-06-20 10:15:00|30.65|30.49|30.67|30.51|30.72|30.56|30.65|30.49|31
1655720400000|2022-06-20 10:20:00|30.68|30.52|30.67|30.51|30.72|30.56|30.67|30.51|29
1655720700000|2022-06-20 10:25:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|8
1655721000000|2022-06-20 10:30:00|30.65|30.49|30.58|30.42|30.67|30.51|30.58|30.42|14
1655721300000|2022-06-20 10:35:00|30.62|30.46|30.62|30.46|30.62|30.46|30.58|30.42|7
1655721600000|2022-06-20 10:40:00|30.58|30.42|30.67|30.51|30.67|30.51|30.58|30.42|18
1655721900000|2022-06-20 10:45:00|30.65|30.49|30.63|30.47|30.67|30.51|30.62|30.46|3
1655722200000|2022-06-20 10:50:00|30.62|30.46|30.6|30.44|30.63|30.47|30.58|30.42|20
1655722500000|2022-06-20 10:55:00|30.62|30.46|30.63|30.47|30.65|30.49|30.6|30.44|15
1655722800000|2022-06-20 11:00:00|30.65|30.49|30.67|30.51|30.67|30.51|30.63|30.47|14
1655723100000|2022-06-20 11:05:00|30.68|30.52|30.63|30.47|30.68|30.52|30.63|30.47|4
1655723400000|2022-06-20 11:10:00|30.67|30.51|30.67|30.51|30.67|30.51|30.63|30.47|19
1655723700000|2022-06-20 11:15:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|10
1655724000000|2022-06-20 11:20:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|44
1655724300000|2022-06-20 11:25:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|18
1655724600000|2022-06-20 11:30:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|21
1655724900000|2022-06-20 11:35:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|2
1655725200000|2022-06-20 11:40:00|||||||||4
1655725500000|2022-06-20 11:45:00|30.58|30.42|30.58|30.42|30.63|30.47|30.58|30.42|7
1655725800000|2022-06-20 11:50:00|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|20
1655726100000|2022-06-20 11:55:00|30.56|30.4|30.54|30.38|30.56|30.4|30.54|30.38|41
1655726400000|2022-06-20 12:00:00|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|10
1655726700000|2022-06-20 12:05:00|30.54|30.38|30.58|30.42|30.58|30.42|30.54|30.38|42
1655727000000|2022-06-20 12:10:00|||||||||3
1655727300000|2022-06-20 12:15:00|||||||||3
1655727600000|2022-06-20 12:20:00|||||||||3
1655727900000|2022-06-20 12:25:00|30.6|30.44|30.58|30.42|30.6|30.44|30.54|30.38|6
1655728200000|2022-06-20 12:30:00|30.54|30.38|30.58|30.42|30.58|30.42|30.53|30.37|11
1655728800000|2022-06-20 12:40:00|30.56|30.4|30.56|30.4|30.58|30.42|30.53|30.37|6
1655729100000|2022-06-20 12:45:00|30.58|30.42|30.53|30.37|30.58|30.42|30.53|30.37|5
1655729400000|2022-06-20 12:50:00|30.55|30.39|30.58|30.42|30.58|30.42|30.53|30.37|3
1655729700000|2022-06-20 12:55:00|30.6|30.44|30.58|30.42|30.6|30.44|30.58|30.42|7
1655730000000|2022-06-20 13:00:00|30.6|30.44|30.58|30.42|30.63|30.47|30.58|30.42|17
1655730300000|2022-06-20 13:05:00|30.6|30.44|30.63|30.47|30.63|30.47|30.58|30.42|8
1655730600000|2022-06-20 13:10:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|9
1655730900000|2022-06-20 13:15:00|30.65|30.49|30.63|30.47|30.67|30.51|30.63|30.47|3
1655731200000|2022-06-20 13:20:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|7
1655731500000|2022-06-20 13:25:00|30.58|30.42|30.62|30.46|30.63|30.47|30.58|30.42|20
1655731800000|2022-06-20 13:30:00|30.6|30.44|30.6|30.44|30.67|30.51|30.58|30.42|50
1655732100000|2022-06-20 13:35:00|30.61|30.45|30.65|30.49|30.68|30.52|30.58|30.42|84
1655732400000|2022-06-20 13:40:00|30.63|30.47|30.63|30.47|30.68|30.52|30.63|30.47|54
1655732700000|2022-06-20 13:45:00|30.67|30.51|30.72|30.56|30.72|30.56|30.63|30.47|19
1655733000000|2022-06-20 13:50:00|30.73|30.57|30.68|30.52|30.73|30.57|30.67|30.51|40
1655733300000|2022-06-20 13:55:00|30.64|30.48|30.63|30.47|30.68|30.52|30.63|30.47|74
1655733600000|2022-06-20 14:00:00|30.59|30.43|30.63|30.47|30.63|30.47|30.58|30.42|18
1655733900000|2022-06-20 14:05:00|30.61|30.45|30.59|30.43|30.63|30.47|30.59|30.43|8
1655734200000|2022-06-20 14:10:00|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|13
1655734500000|2022-06-20 14:15:00|30.58|30.42|30.54|30.38|30.58|30.42|30.54|30.38|45
1655734800000|2022-06-20 14:20:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|37
1655735100000|2022-06-20 14:25:00|||||||||14
1655735400000|2022-06-20 14:30:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|6
1655735700000|2022-06-20 14:35:00|||||||||3
1655736000000|2022-06-20 14:40:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|9
1655736300000|2022-06-20 14:45:00|||||||||4
1655736600000|2022-06-20 14:50:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|30
1655736900000|2022-06-20 14:55:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|19
1655737200000|2022-06-20 15:00:00|30.53|30.37|30.54|30.38|30.54|30.38|30.53|30.37|5
1655737500000|2022-06-20 15:05:00|30.53|30.37|30.53|30.37|30.53|30.37|30.49|30.33|73
1655737800000|2022-06-20 15:10:00|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|9
1655738100000|2022-06-20 15:15:00|30.49|30.33|30.44|30.28|30.49|30.33|30.44|30.28|50
1655738400000|2022-06-20 15:20:00|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|5
1655738700000|2022-06-20 15:25:00|30.42|30.26|30.38|30.22|30.44|30.28|30.38|30.22|37
1655762400000|2022-06-20 22:00:00|30.34|30.18|30.34|30.18|30.39|30.23|30.34|30.18|23
1655762700000|2022-06-20 22:05:00|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|13
1655763000000|2022-06-20 22:10:00|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|0
1655763300000|2022-06-20 22:15:00|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|2
1655765700000|2022-06-20 22:55:00|30.32|30.16|30.32|30.16|30.34|30.18|30.3|30.14|18
1655766000000|2022-06-20 23:00:00|30.3|30.14|30.34|30.18|30.34|30.18|30.3|30.14|7
1655766300000|2022-06-20 23:05:00|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|7
1655766600000|2022-06-20 23:10:00|30.37|30.21|30.34|30.18|30.39|30.23|30.34|30.18|10
1655767200000|2022-06-20 23:20:00|||||||||2
1655767500000|2022-06-20 23:25:00|30.35|30.19|30.34|30.18|30.39|30.23|30.34|30.18|19
1655767800000|2022-06-20 23:30:00|30.32|30.16|30.34|30.18|30.34|30.18|30.32|30.16|12
1655768100000|2022-06-20 23:35:00|||||||||1
1655768400000|2022-06-20 23:40:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|7
1655768700000|2022-06-20 23:45:00|30.29|30.13|30.2|30.04|30.29|30.13|30.16|30|43
1655769000000|2022-06-20 23:50:00|30.18|30.02|30.2|30.04|30.2|30.04|30.16|30|4
1655769300000|2022-06-20 23:55:00|30.25|30.09|30.25|30.09|30.25|30.09|30.2|30.04|10
1655769600000|2022-06-21 00:00:00|30.29|30.13|30.25|30.09|30.34|30.18|30.23|30.07|45
1655769900000|2022-06-21 00:05:00|||||||||7
1655770200000|2022-06-21 00:10:00|30.29|30.13|30.3|30.14|30.3|30.14|30.27|30.11|13
1655770500000|2022-06-21 00:15:00|30.29|30.13|30.34|30.18|30.34|30.18|30.25|30.09|35
1655770800000|2022-06-21 00:20:00|30.32|30.16|30.29|30.13|30.34|30.18|30.25|30.09|10
1655771100000|2022-06-21 00:25:00|30.27|30.11|30.25|30.09|30.3|30.14|30.25|30.09|17
1655771400000|2022-06-21 00:30:00|30.29|30.13|30.25|30.09|30.29|30.13|30.25|30.09|2
1655772000000|2022-06-21 00:40:00|30.29|30.13|30.34|30.18|30.34|30.18|30.25|30.09|39
1655772300000|2022-06-21 00:45:00|30.3|30.14|30.25|30.09|30.32|30.16|30.25|30.09|8
1655772600000|2022-06-21 00:50:00|30.27|30.11|30.2|30.04|30.29|30.13|30.2|30.04|17
1655772900000|2022-06-21 00:55:00|30.16|30|30.2|30.04|30.2|30.04|30.15|29.99|18
1655773200000|2022-06-21 01:00:00|30.18|30.02|30.25|30.09|30.25|30.09|30.16|30|11
1655773500000|2022-06-21 01:05:00|30.2|30.04|30.25|30.09|30.25|30.09|30.2|30.04|7
1655774100000|2022-06-21 01:15:00|30.23|30.07|30.25|30.09|30.25|30.09|30.2|30.04|4
1655774400000|2022-06-21 01:20:00|30.22|30.06|30.25|30.09|30.25|30.09|30.2|30.04|4
1655774700000|2022-06-21 01:25:00|30.27|30.11|30.27|30.11|30.29|30.13|30.25|30.09|19
1655775000000|2022-06-21 01:30:00|30.29|30.13|30.3|30.14|30.34|30.18|30.25|30.09|21
1655775300000|2022-06-21 01:35:00|30.32|30.16|30.3|30.14|30.34|30.18|30.3|30.14|1
1655775600000|2022-06-21 01:40:00|30.32|30.16|30.34|30.18|30.34|30.18|30.3|30.14|11
1655775900000|2022-06-21 01:45:00|30.3|30.14|30.3|30.14|30.34|30.18|30.27|30.11|14
1655776200000|2022-06-21 01:50:00|30.29|30.13|30.2|30.04|30.29|30.13|30.2|30.04|9
1655776500000|2022-06-21 01:55:00|30.21|30.05|30.15|29.99|30.25|30.09|30.15|29.99|36
1655776800000|2022-06-21 02:00:00|30.11|29.95|30.1|29.94|30.15|29.99|30.06|29.9|136
1655777100000|2022-06-21 02:05:00|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|7
1655777400000|2022-06-21 02:10:00|30.1|29.94|30.1|29.94|30.11|29.95|30.06|29.9|37
1655777700000|2022-06-21 02:15:00|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|0
1655778000000|2022-06-21 02:20:00|30.1|29.94|30.11|29.95|30.15|29.99|30.06|29.9|38
1655778300000|2022-06-21 02:25:00|30.13|29.97|30.11|29.95|30.15|29.99|30.11|29.95|40
1655778600000|2022-06-21 02:30:00|30.13|29.97|30.13|29.97|30.15|29.99|30.11|29.95|24
1655778900000|2022-06-21 02:35:00|30.15|29.99|30.11|29.95|30.15|29.99|30.11|29.95|0
1655779200000|2022-06-21 02:40:00|30.15|29.99|30.15|29.99|30.15|29.99|30.11|29.95|19
1655779500000|2022-06-21 02:45:00|30.13|29.97|30.11|29.95|30.15|29.99|30.11|29.95|25
1655779800000|2022-06-21 02:50:00|30.13|29.97|30.11|29.95|30.13|29.97|30.11|29.95|1
1655780100000|2022-06-21 02:55:00|||||||||1
1655780400000|2022-06-21 03:00:00|||||||||1
1655780700000|2022-06-21 03:05:00|30.1|29.94|30.11|29.95|30.13|29.97|30.08|29.92|27
1655781000000|2022-06-21 03:10:00|30.05|29.89|30.06|29.9|30.1|29.94|30.05|29.89|125
1655781300000|2022-06-21 03:15:00|||||||||19
1655781600000|2022-06-21 03:20:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|2
1655781900000|2022-06-21 03:25:00|30.04|29.88|30.06|29.9|30.06|29.9|30.04|29.88|4
1655782200000|2022-06-21 03:30:00|||||||||2
1655782500000|2022-06-21 03:35:00|||||||||2
1655783100000|2022-06-21 03:45:00|||||||||2
1655783400000|2022-06-21 03:50:00|||||||||4
1655783700000|2022-06-21 03:55:00|||||||||5
1655784300000|2022-06-21 04:05:00|30.08|29.92|30.06|29.9|30.1|29.94|30.06|29.9|46
1655784600000|2022-06-21 04:10:00|30.08|29.92|30.1|29.94|30.1|29.94|30.06|29.9|17
1655784900000|2022-06-21 04:15:00|30.08|29.92|30.06|29.9|30.08|29.92|30.06|29.9|2
1655785500000|2022-06-21 04:25:00|||||||||1
1655786400000|2022-06-21 04:40:00|30.04|29.88|30.01|29.85|30.06|29.9|30.01|29.85|187
1655786700000|2022-06-21 04:45:00|||||||||1
1655787000000|2022-06-21 04:50:00|29.99|29.83|30.01|29.85|30.01|29.85|29.97|29.81|15
1655787300000|2022-06-21 04:55:00|29.99|29.83|30.01|29.85|30.01|29.85|29.99|29.83|14
1655787600000|2022-06-21 05:00:00|||||||||2
1655787900000|2022-06-21 05:05:00|30.02|29.86|30.01|29.85|30.04|29.88|30.01|29.85|13
1655788200000|2022-06-21 05:10:00|30.02|29.86|30.02|29.86|30.02|29.86|30.01|29.85|2
1655788500000|2022-06-21 05:15:00|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|6
1655788800000|2022-06-21 05:20:00|||||||||1
1655789100000|2022-06-21 05:25:00|30.02|29.86|30.01|29.85|30.02|29.86|30.01|29.85|40
1655789400000|2022-06-21 05:30:00|30.02|29.86|30.04|29.88|30.06|29.9|30.02|29.86|103
1655789700000|2022-06-21 05:35:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|4
1655790000000|2022-06-21 05:40:00|30.11|29.95|30.06|29.9|30.11|29.95|30.06|29.9|106
1655790300000|2022-06-21 05:45:00|30.1|29.94|30.06|29.9|30.1|29.94|30.06|29.9|2
1655790900000|2022-06-21 05:55:00|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|49
1655791200000|2022-06-21 06:00:00|30.06|29.9|30.1|29.94|30.11|29.95|30.01|29.85|54
1655791500000|2022-06-21 06:05:00|30.11|29.95|30.11|29.95|30.15|29.99|30.11|29.95|26
1655791800000|2022-06-21 06:10:00|30.15|29.99|30.15|29.99|30.15|29.99|30.11|29.95|28
1655792100000|2022-06-21 06:15:00|30.13|29.97|30.15|29.99|30.15|29.99|30.1|29.94|8
1655792700000|2022-06-21 06:25:00|30.19|30.03|30.15|29.99|30.2|30.04|30.15|29.99|5
1655793000000|2022-06-21 06:30:00|30.16|30|30.15|29.99|30.2|30.04|30.15|29.99|18
1655793300000|2022-06-21 06:35:00|30.16|30|30.2|30.04|30.21|30.05|30.15|29.99|29
1655793600000|2022-06-21 06:40:00|30.16|30|30.2|30.04|30.2|30.04|30.16|30|43
1655793900000|2022-06-21 06:45:00|30.16|30|30.15|29.99|30.16|30|30.15|29.99|9
1655794200000|2022-06-21 06:50:00|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|26
1655794500000|2022-06-21 06:55:00|30.13|29.97|30.15|29.99|30.15|29.99|30.11|29.95|17
1655794800000|2022-06-21 07:00:00|30.17|30.01|30.13|29.97|30.17|30.01|30.1|29.94|23
1655795100000|2022-06-21 07:05:00|30.15|29.99|30.11|29.95|30.15|29.99|30.1|29.94|14
1655795400000|2022-06-21 07:10:00|30.1|29.94|30.01|29.85|30.11|29.95|29.96|29.8|46
1655795700000|2022-06-21 07:15:00|29.99|29.83|29.96|29.8|29.99|29.83|29.94|29.78|56
1655796000000|2022-06-21 07:20:00|30|29.84|29.93|29.77|30.01|29.85|29.91|29.75|27
1655796300000|2022-06-21 07:25:00|29.94|29.78|29.89|29.73|29.96|29.8|29.86|29.7|65
1655796600000|2022-06-21 07:30:00|29.88|29.72|29.82|29.66|29.91|29.75|29.81|29.65|38
1655796900000|2022-06-21 07:35:00|29.81|29.65|29.81|29.65|29.82|29.66|29.77|29.61|70
1655797200000|2022-06-21 07:40:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|13
1655797500000|2022-06-21 07:45:00|29.82|29.66|29.81|29.65|29.82|29.66|29.81|29.65|5
1655797800000|2022-06-21 07:50:00|29.79|29.63|29.77|29.61|29.81|29.65|29.76|29.6|29
1655798100000|2022-06-21 07:55:00|29.81|29.65|29.77|29.61|29.81|29.65|29.77|29.61|33
1655798400000|2022-06-21 08:00:00|29.79|29.63|29.72|29.56|29.81|29.65|29.72|29.56|46
1655798700000|2022-06-21 08:05:00|29.68|29.52|29.67|29.51|29.72|29.56|29.67|29.51|119
1655799000000|2022-06-21 08:10:00|29.68|29.52|29.72|29.56|29.72|29.56|29.67|29.51|74
1655799300000|2022-06-21 08:15:00|29.73|29.57|29.72|29.56|29.77|29.61|29.72|29.56|57
1655799600000|2022-06-21 08:20:00|29.75|29.59|29.72|29.56|29.75|29.59|29.72|29.56|12
1655799900000|2022-06-21 08:25:00|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|28
1655800200000|2022-06-21 08:30:00|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|21
1655800500000|2022-06-21 08:35:00|29.74|29.58|29.77|29.61|29.79|29.63|29.72|29.56|19
1655800800000|2022-06-21 08:40:00|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|11
1655801100000|2022-06-21 08:45:00|||||||||7
1655801400000|2022-06-21 08:50:00|29.81|29.65|29.77|29.61|29.81|29.65|29.76|29.6|18
1655801700000|2022-06-21 08:55:00|29.76|29.6|29.76|29.6|29.77|29.61|29.76|29.6|30
1655802000000|2022-06-21 09:00:00|29.77|29.61|29.72|29.56|29.77|29.61|29.72|29.56|11
1655802300000|2022-06-21 09:05:00|29.74|29.58|29.72|29.56|29.76|29.6|29.72|29.56|6
1655802600000|2022-06-21 09:10:00|29.74|29.58|29.76|29.6|29.76|29.6|29.72|29.56|20
1655802900000|2022-06-21 09:15:00|29.77|29.61|29.76|29.6|29.77|29.61|29.76|29.6|19
1655803200000|2022-06-21 09:20:00|29.77|29.61|29.77|29.61|29.77|29.61|29.76|29.6|26
1655803800000|2022-06-21 09:30:00|||||||||3
1655804100000|2022-06-21 09:35:00|29.76|29.6|29.72|29.56|29.76|29.6|29.72|29.56|107
1655804700000|2022-06-21 09:45:00|||||||||2
1655805000000|2022-06-21 09:50:00|29.74|29.58|29.77|29.61|29.81|29.65|29.72|29.56|42
1655805300000|2022-06-21 09:55:00|29.79|29.63|29.77|29.61|29.81|29.65|29.77|29.61|13
1655805600000|2022-06-21 10:00:00|29.79|29.63|29.81|29.65|29.81|29.65|29.79|29.63|4
1655805900000|2022-06-21 10:05:00|29.77|29.61|29.77|29.61|29.81|29.65|29.77|29.61|15
1655806200000|2022-06-21 10:10:00|29.79|29.63|29.77|29.61|29.82|29.66|29.77|29.61|29
1655806500000|2022-06-21 10:15:00|29.76|29.6|29.72|29.56|29.77|29.61|29.72|29.56|28
1655806800000|2022-06-21 10:20:00|||||||||7
1655807100000|2022-06-21 10:25:00|29.74|29.58|29.72|29.56|29.76|29.6|29.72|29.56|12
1655807400000|2022-06-21 10:30:00|29.67|29.51|29.68|29.52|29.72|29.56|29.67|29.51|20
1655807700000|2022-06-21 10:35:00|29.7|29.54|29.72|29.56|29.77|29.61|29.68|29.52|26
1655808000000|2022-06-21 10:40:00|29.68|29.52|29.67|29.51|29.72|29.56|29.67|29.51|12
1655808300000|2022-06-21 10:45:00|29.68|29.52|29.72|29.56|29.72|29.56|29.68|29.52|85
1655808600000|2022-06-21 10:50:00|29.7|29.54|29.68|29.52|29.72|29.56|29.68|29.52|19
1655808900000|2022-06-21 10:55:00|29.72|29.56|29.72|29.56|29.77|29.61|29.72|29.56|37
1655809200000|2022-06-21 11:00:00|29.74|29.58|29.77|29.61|29.77|29.61|29.72|29.56|11
1655809500000|2022-06-21 11:05:00|29.74|29.58|29.82|29.66|29.82|29.66|29.74|29.58|25
1655809800000|2022-06-21 11:10:00|||||||||35
1655810100000|2022-06-21 11:15:00|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|80
1655810400000|2022-06-21 11:20:00|29.84|29.68|29.82|29.66|29.87|29.71|29.82|29.66|39
1655810700000|2022-06-21 11:25:00|29.86|29.7|29.82|29.66|29.86|29.7|29.82|29.66|81
1655811000000|2022-06-21 11:30:00|||||||||8
1655811300000|2022-06-21 11:35:00|||||||||2
1655811600000|2022-06-21 11:40:00|29.84|29.68|29.82|29.66|29.84|29.68|29.82|29.66|22
1655811900000|2022-06-21 11:45:00|29.84|29.68|29.87|29.71|29.87|29.71|29.82|29.66|15
1655812200000|2022-06-21 11:50:00|29.86|29.7|30.01|29.85|30.04|29.88|29.86|29.7|50
1655812500000|2022-06-21 11:55:00|30|29.84|29.96|29.8|30.01|29.85|29.96|29.8|17
1655812800000|2022-06-21 12:00:00|29.98|29.82|29.96|29.8|30|29.84|29.96|29.8|51
1655813100000|2022-06-21 12:05:00|29.98|29.82|30.01|29.85|30.01|29.85|29.96|29.8|20
1655813400000|2022-06-21 12:10:00|30|29.84|29.91|29.75|30|29.84|29.91|29.75|47
1655813700000|2022-06-21 12:15:00|29.9|29.74|29.91|29.75|29.91|29.75|29.9|29.74|32
1655814000000|2022-06-21 12:20:00|29.88|29.72|29.91|29.75|29.91|29.75|29.86|29.7|18
1655814300000|2022-06-21 12:25:00|29.89|29.73|29.91|29.75|29.91|29.75|29.86|29.7|19
1655814600000|2022-06-21 12:30:00|29.89|29.73|29.86|29.7|29.91|29.75|29.86|29.7|9
1655814900000|2022-06-21 12:35:00|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|55
1655815200000|2022-06-21 12:40:00|29.82|29.66|29.86|29.7|29.86|29.7|29.82|29.66|7
1655815500000|2022-06-21 12:45:00|||||||||5
1655815800000|2022-06-21 12:50:00|29.89|29.73|29.89|29.73|29.91|29.75|29.86|29.7|55
1655816100000|2022-06-21 12:55:00|29.91|29.75|29.96|29.8|29.96|29.8|29.91|29.75|12
1655816400000|2022-06-21 13:00:00|29.95|29.79|29.86|29.7|29.95|29.79|29.86|29.7|67
1655816700000|2022-06-21 13:05:00|29.82|29.66|29.81|29.65|29.86|29.7|29.81|29.65|17
1655817000000|2022-06-21 13:10:00|29.84|29.68|29.86|29.7|29.86|29.7|29.82|29.66|53
1655817300000|2022-06-21 13:15:00|29.82|29.66|29.81|29.65|29.86|29.7|29.81|29.65|82
1655817600000|2022-06-21 13:20:00|29.85|29.69|29.81|29.65|29.86|29.7|29.81|29.65|52
1655817900000|2022-06-21 13:25:00|29.84|29.68|29.81|29.65|29.86|29.7|29.81|29.65|96
1655818200000|2022-06-21 13:30:00|29.79|29.63|29.38|29.22|29.79|29.63|29.29|29.13|1010
1655818500000|2022-06-21 13:35:00|29.36|29.2|29.47|29.31|29.52|29.36|29.33|29.17|605
1655818800000|2022-06-21 13:40:00|29.45|29.29|29.52|29.36|29.52|29.36|29.43|29.27|334
1655819100000|2022-06-21 13:45:00|29.53|29.37|29.78|29.62|29.79|29.63|29.52|29.36|852
1655819400000|2022-06-21 13:50:00|29.79|29.63|29.78|29.62|29.88|29.72|29.73|29.57|479
1655819700000|2022-06-21 13:55:00|29.74|29.58|29.63|29.47|29.78|29.62|29.62|29.46|437
1655820000000|2022-06-21 14:00:00|29.61|29.45|29.77|29.61|29.77|29.61|29.58|29.42|686
1655820300000|2022-06-21 14:05:00|29.73|29.57|29.73|29.57|29.73|29.57|29.63|29.47|307
1655820600000|2022-06-21 14:10:00|29.69|29.53|29.54|29.38|29.73|29.57|29.51|29.35|549
1655820900000|2022-06-21 14:15:00|29.53|29.37|29.69|29.53|29.73|29.57|29.53|29.37|472
1655821200000|2022-06-21 14:20:00|29.71|29.55|29.7|29.54|29.78|29.62|29.69|29.53|272
1655821500000|2022-06-21 14:25:00|29.73|29.57|29.79|29.63|29.88|29.72|29.69|29.53|306
1655821800000|2022-06-21 14:30:00|29.76|29.6|29.74|29.58|29.79|29.63|29.69|29.53|249
1655822100000|2022-06-21 14:35:00|29.76|29.6|29.61|29.45|29.76|29.6|29.61|29.45|310
1655822400000|2022-06-21 14:40:00|29.59|29.43|29.74|29.58|29.78|29.62|29.59|29.43|323
1655822700000|2022-06-21 14:45:00|29.78|29.62|29.69|29.53|29.78|29.62|29.69|29.53|162
1655823000000|2022-06-21 14:50:00|29.68|29.52|29.69|29.53|29.73|29.57|29.64|29.48|134
1655823300000|2022-06-21 14:55:00|29.68|29.52|29.69|29.53|29.69|29.53|29.63|29.47|398
1655823600000|2022-06-21 15:00:00|29.68|29.52|29.73|29.57|29.73|29.57|29.68|29.52|297
1655823900000|2022-06-21 15:05:00|29.74|29.58|29.87|29.71|29.88|29.72|29.73|29.57|312
1655824200000|2022-06-21 15:10:00|29.88|29.72|30.02|29.86|30.02|29.86|29.87|29.71|345
1655824500000|2022-06-21 15:15:00|30.07|29.91|29.97|29.81|30.07|29.91|29.92|29.76|325
1655824800000|2022-06-21 15:20:00|29.93|29.77|30.06|29.9|30.06|29.9|29.92|29.76|179
1655825100000|2022-06-21 15:25:00|30.04|29.88|29.97|29.81|30.06|29.9|29.97|29.81|89
1655825400000|2022-06-21 15:30:00|29.99|29.83|29.92|29.76|30.01|29.85|29.92|29.76|158
1655825700000|2022-06-21 15:35:00|29.95|29.79|30.02|29.86|30.02|29.86|29.92|29.76|140
1655826000000|2022-06-21 15:40:00|30.07|29.91|30.07|29.91|30.07|29.91|29.98|29.82|274
1655826300000|2022-06-21 15:45:00|30.05|29.89|30.12|29.96|30.16|30|30.05|29.89|262
1655826600000|2022-06-21 15:50:00|30.14|29.98|30.17|30.01|30.21|30.05|30.12|29.96|157
1655826900000|2022-06-21 15:55:00|30.16|30|30.07|29.91|30.17|30.01|30.03|29.87|316
1655827200000|2022-06-21 16:00:00|30.03|29.87|29.93|29.77|30.07|29.91|29.93|29.77|256
1655827500000|2022-06-21 16:05:00|29.97|29.81|29.88|29.72|29.98|29.82|29.84|29.68|228
1655827800000|2022-06-21 16:10:00|29.84|29.68|29.88|29.72|29.88|29.72|29.79|29.63|134
1655828100000|2022-06-21 16:15:00|29.92|29.76|29.93|29.77|29.98|29.82|29.89|29.73|215
1655828400000|2022-06-21 16:20:00|29.96|29.8|29.98|29.82|29.98|29.82|29.94|29.78|113
1655828700000|2022-06-21 16:25:00|29.94|29.78|29.98|29.82|30.03|29.87|29.93|29.77|416
1655829000000|2022-06-21 16:30:00|30.02|29.86|29.84|29.68|30.02|29.86|29.84|29.68|156
1655829300000|2022-06-21 16:35:00|29.88|29.72|29.81|29.65|29.88|29.72|29.79|29.63|145
1655829600000|2022-06-21 16:40:00|29.8|29.64|29.79|29.63|29.84|29.68|29.79|29.63|80
1655829900000|2022-06-21 16:45:00|29.76|29.6|29.66|29.5|29.79|29.63|29.66|29.5|111
1655830200000|2022-06-21 16:50:00|29.64|29.48|29.61|29.45|29.66|29.5|29.57|29.41|143
1655830500000|2022-06-21 16:55:00|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.36|156
1655830800000|2022-06-21 17:00:00|29.48|29.32|29.52|29.36|29.55|29.39|29.47|29.31|119
1655831100000|2022-06-21 17:05:00|29.48|29.32|29.52|29.36|29.57|29.41|29.47|29.31|214
1655831400000|2022-06-21 17:10:00|29.54|29.38|29.52|29.36|29.56|29.4|29.47|29.31|197
1655831700000|2022-06-21 17:15:00|29.56|29.4|29.61|29.45|29.61|29.45|29.52|29.36|129
1655832000000|2022-06-21 17:20:00|29.57|29.41|29.52|29.36|29.61|29.45|29.52|29.36|163
1655832300000|2022-06-21 17:25:00|29.56|29.4|29.56|29.4|29.56|29.4|29.52|29.36|151
1655832600000|2022-06-21 17:30:00|29.52|29.36|29.52|29.36|29.52|29.36|29.47|29.31|150
1655832900000|2022-06-21 17:35:00|29.51|29.35|29.52|29.36|29.56|29.4|29.51|29.35|170
1655833200000|2022-06-21 17:40:00|29.56|29.4|29.61|29.45|29.66|29.5|29.56|29.4|111
1655833500000|2022-06-21 17:45:00|29.64|29.48|29.56|29.4|29.66|29.5|29.56|29.4|127
1655833800000|2022-06-21 17:50:00|||||||||46
1655834100000|2022-06-21 17:55:00|29.57|29.41|29.61|29.45|29.61|29.45|29.56|29.4|93
1655834400000|2022-06-21 18:00:00|29.66|29.5|29.61|29.45|29.66|29.5|29.61|29.45|83
1655834700000|2022-06-21 18:05:00|29.57|29.41|29.61|29.45|29.61|29.45|29.56|29.4|190
1655835000000|2022-06-21 18:10:00|29.57|29.41|29.61|29.45|29.61|29.45|29.56|29.4|161
1655835300000|2022-06-21 18:15:00|29.57|29.41|29.56|29.4|29.61|29.45|29.56|29.4|72
1655835600000|2022-06-21 18:20:00|29.54|29.38|29.56|29.4|29.56|29.4|29.51|29.35|99
1655835900000|2022-06-21 18:25:00|29.52|29.36|29.51|29.35|29.56|29.4|29.51|29.35|209
1655836200000|2022-06-21 18:30:00|29.49|29.33|29.56|29.4|29.56|29.4|29.46|29.3|167
1655836500000|2022-06-21 18:35:00|29.57|29.41|29.79|29.63|29.79|29.63|29.57|29.41|317
1655836800000|2022-06-21 18:40:00|29.84|29.68|29.76|29.6|29.84|29.68|29.74|29.58|371
1655837100000|2022-06-21 18:45:00|29.75|29.59|29.71|29.55|29.76|29.6|29.66|29.5|325
1655837400000|2022-06-21 18:50:00|29.69|29.53|29.61|29.45|29.71|29.55|29.56|29.4|154
1655837700000|2022-06-21 18:55:00|29.64|29.48|29.79|29.63|29.79|29.63|29.61|29.45|310
1655838000000|2022-06-21 19:00:00|29.74|29.58|29.69|29.53|29.79|29.63|29.64|29.48|419
1655838300000|2022-06-21 19:05:00|29.71|29.55|29.69|29.53|29.74|29.58|29.61|29.45|264
1655838600000|2022-06-21 19:10:00|29.71|29.55|29.59|29.43|29.71|29.55|29.56|29.4|833
1655838900000|2022-06-21 19:15:00|29.57|29.41|29.69|29.53|29.69|29.53|29.56|29.4|561
1655839200000|2022-06-21 19:20:00|29.74|29.58|29.84|29.68|29.89|29.73|29.74|29.58|554
1655839500000|2022-06-21 19:25:00|29.88|29.72|29.89|29.73|29.98|29.82|29.88|29.72|493
1655839800000|2022-06-21 19:30:00|29.93|29.77|30.07|29.91|30.07|29.91|29.91|29.75|724
1655840100000|2022-06-21 19:35:00|30.08|29.92|30.12|29.96|30.17|30.01|30.07|29.91|332
1655840400000|2022-06-21 19:40:00|30.13|29.97|30.17|30.01|30.22|30.06|30.07|29.91|868
1655840700000|2022-06-21 19:45:00|30.18|30.02|30.31|30.15|30.31|30.15|30.17|30.01|795
1655841000000|2022-06-21 19:50:00|30.27|30.11|30.26|30.1|30.36|30.2|30.17|30.01|951
1655841300000|2022-06-21 19:55:00|30.22|30.06|30.37|30.21|30.42|30.26|30.17|30.01|1945
1655841600000|2022-06-21 20:00:00|30.39|30.23|30.18|30.02|30.41|30.25|30.18|30.02|1383
1655841900000|2022-06-21 20:05:00|30.14|29.98|30.14|29.98|30.18|30.02|30.13|29.97|463
1655842200000|2022-06-21 20:10:00|30.09|29.93|30.04|29.88|30.11|29.95|29.99|29.83|675
1655843400000|2022-06-21 20:30:00|||||||||4
1655843700000|2022-06-21 20:35:00|||||||||16
1655844300000|2022-06-21 20:45:00|||||||||18
1655844600000|2022-06-21 20:50:00|30.06|29.9|30.06|29.9|30.06|29.9|30.05|29.89|15
1655844900000|2022-06-21 20:55:00|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|99
1655848800000|2022-06-21 22:00:00|30.13|29.97|30.18|30.02|30.18|30.02|30.08|29.92|29
1655849100000|2022-06-21 22:05:00|30.14|29.98|30.14|29.98|30.18|30.02|30.14|29.98|1
1655849400000|2022-06-21 22:10:00|30.16|30|30.18|30.02|30.18|30.02|30.16|30|0
1655849700000|2022-06-21 22:15:00|30.16|30|30.18|30.02|30.18|30.02|30.16|30|4
1655850000000|2022-06-21 22:20:00|30.14|29.98|30.14|29.98|30.16|30|30.14|29.98|9
1655850600000|2022-06-21 22:30:00|||||||||10
1655850900000|2022-06-21 22:35:00|30.16|30|30.18|30.02|30.18|30.02|30.16|30|8
1655851200000|2022-06-21 22:40:00|30.14|29.98|30.14|29.98|30.18|30.02|30.14|29.98|18
1655851500000|2022-06-21 22:45:00|||||||||3
1655851800000|2022-06-21 22:50:00|||||||||1
1655852400000|2022-06-21 23:00:00|30.16|30|30.14|29.98|30.16|30|30.14|29.98|2
1655852700000|2022-06-21 23:05:00|30.16|30|30.21|30.05|30.23|30.07|30.16|30|10
1655853000000|2022-06-21 23:10:00|30.19|30.03|30.19|30.03|30.21|30.05|30.19|30.03|7
1655853300000|2022-06-21 23:15:00|30.23|30.07|30.28|30.12|30.28|30.12|30.23|30.07|6
1655853600000|2022-06-21 23:20:00|30.26|30.1|30.24|30.08|30.28|30.12|30.24|30.08|25
1655853900000|2022-06-21 23:25:00|||||||||5
1655854200000|2022-06-21 23:30:00|30.23|30.07|30.23|30.07|30.24|30.08|30.23|30.07|2
1655854500000|2022-06-21 23:35:00|30.24|30.08|30.24|30.08|30.24|30.08|30.23|30.07|6
1655854800000|2022-06-21 23:40:00|30.23|30.07|30.24|30.08|30.28|30.12|30.23|30.07|10
1655855400000|2022-06-21 23:50:00|||||||||2
1655855700000|2022-06-21 23:55:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|46
1655856000000|2022-06-22 00:00:00|30.14|29.98|30.24|30.08|30.24|30.08|30.14|29.98|29
1655856300000|2022-06-22 00:05:00|30.28|30.12|30.33|30.17|30.33|30.17|30.28|30.12|27
1655856600000|2022-06-22 00:10:00|30.37|30.21|30.38|30.22|30.42|30.26|30.33|30.17|195
1655856900000|2022-06-22 00:15:00|30.4|30.24|30.36|30.2|30.42|30.26|30.33|30.17|25
1655857200000|2022-06-22 00:20:00|30.34|30.18|30.38|30.22|30.38|30.22|30.29|30.13|15
1655857500000|2022-06-22 00:25:00|30.36|30.2|30.33|30.17|30.36|30.2|30.29|30.13|7
1655857800000|2022-06-22 00:30:00|30.37|30.21|30.38|30.22|30.42|30.26|30.37|30.21|9
1655858100000|2022-06-22 00:35:00|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|1
1655858400000|2022-06-22 00:40:00|||||||||12
1655858700000|2022-06-22 00:45:00|30.42|30.26|30.42|30.26|30.42|30.26|30.38|30.22|15
1655859000000|2022-06-22 00:50:00|30.4|30.24|30.42|30.26|30.43|30.27|30.38|30.22|13
1655859300000|2022-06-22 00:55:00|30.4|30.24|30.42|30.26|30.42|30.26|30.38|30.22|16
1655859600000|2022-06-22 01:00:00|30.4|30.24|30.42|30.26|30.43|30.27|30.4|30.24|3
1655859900000|2022-06-22 01:05:00|30.4|30.24|30.38|30.22|30.42|30.26|30.38|30.22|6
1655860200000|2022-06-22 01:10:00|30.4|30.24|30.38|30.22|30.4|30.24|30.38|30.22|4
1655860500000|2022-06-22 01:15:00|30.37|30.21|30.38|30.22|30.38|30.22|30.37|30.21|4
1655860800000|2022-06-22 01:20:00|30.34|30.18|30.38|30.22|30.38|30.22|30.33|30.17|8
1655861400000|2022-06-22 01:30:00|30.4|30.24|30.42|30.26|30.43|30.27|30.38|30.22|1
1655861700000|2022-06-22 01:35:00|30.43|30.27|30.52|30.36|30.52|30.36|30.43|30.27|49
1655862000000|2022-06-22 01:40:00|30.5|30.34|30.57|30.41|30.57|30.41|30.48|30.32|52
1655862300000|2022-06-22 01:45:00|30.55|30.39|30.52|30.36|30.57|30.41|30.52|30.36|13
1655862600000|2022-06-22 01:50:00|30.48|30.32|30.52|30.36|30.52|30.36|30.48|30.32|9
1655862900000|2022-06-22 01:55:00|30.48|30.32|30.52|30.36|30.55|30.39|30.48|30.32|29
1655863200000|2022-06-22 02:00:00|30.48|30.32|30.48|30.32|30.52|30.36|30.47|30.31|13
1655863500000|2022-06-22 02:05:00|30.47|30.31|30.52|30.36|30.52|30.36|30.47|30.31|14
1655863800000|2022-06-22 02:10:00|30.5|30.34|30.52|30.36|30.52|30.36|30.48|30.32|6
1655864100000|2022-06-22 02:15:00|30.57|30.41|30.57|30.41|30.57|30.41|30.52|30.36|18
1655864400000|2022-06-22 02:20:00|30.56|30.4|30.57|30.41|30.57|30.41|30.52|30.36|14
1655865300000|2022-06-22 02:35:00|30.52|30.36|30.57|30.41|30.57|30.41|30.52|30.36|5
1655865600000|2022-06-22 02:40:00|30.59|30.43|30.57|30.41|30.61|30.45|30.57|30.41|48
1655865900000|2022-06-22 02:45:00|30.59|30.43|30.62|30.46|30.62|30.46|30.57|30.41|6
1655866200000|2022-06-22 02:50:00|||||||||3
1655866500000|2022-06-22 02:55:00|30.66|30.5|30.66|30.5|30.66|30.5|30.66|30.5|11
1655866800000|2022-06-22 03:00:00|30.67|30.51|30.66|30.5|30.67|30.51|30.62|30.46|8
1655867100000|2022-06-22 03:05:00|30.62|30.46|30.67|30.51|30.67|30.51|30.62|30.46|3
1655867400000|2022-06-22 03:10:00|30.71|30.55|30.67|30.51|30.72|30.56|30.67|30.51|42
1655867700000|2022-06-22 03:15:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|3
1655868300000|2022-06-22 03:25:00|30.66|30.5|30.67|30.51|30.67|30.51|30.62|30.46|20
1655868600000|2022-06-22 03:30:00|30.69|30.53|30.71|30.55|30.71|30.55|30.67|30.51|16
1655868900000|2022-06-22 03:35:00|30.76|30.6|30.76|30.6|30.76|30.6|30.71|30.55|19
1655869200000|2022-06-22 03:40:00|30.74|30.58|30.71|30.55|30.76|30.6|30.71|30.55|4
1655869500000|2022-06-22 03:45:00|30.67|30.51|30.71|30.55|30.71|30.55|30.67|30.51|22
1655869800000|2022-06-22 03:50:00|30.67|30.51|30.71|30.55|30.71|30.55|30.66|30.5|25
1655870100000|2022-06-22 03:55:00|||||||||2
1655870400000|2022-06-22 04:00:00|||||||||1
1655871000000|2022-06-22 04:10:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|12
1655871300000|2022-06-22 04:15:00|30.76|30.6|30.71|30.55|30.76|30.6|30.71|30.55|15
1655871900000|2022-06-22 04:25:00|||||||||1
1655872200000|2022-06-22 04:30:00|||||||||3
1655872500000|2022-06-22 04:35:00|||||||||1
1655872800000|2022-06-22 04:40:00|30.69|30.53|30.67|30.51|30.71|30.55|30.67|30.51|22
1655873100000|2022-06-22 04:45:00|30.71|30.55|30.66|30.5|30.71|30.55|30.66|30.5|4
1655873400000|2022-06-22 04:50:00|30.67|30.51|30.67|30.51|30.71|30.55|30.66|30.5|2
1655873700000|2022-06-22 04:55:00|30.69|30.53|30.67|30.51|30.69|30.53|30.67|30.51|6
1655874000000|2022-06-22 05:00:00|30.66|30.5|30.62|30.46|30.67|30.51|30.61|30.45|16
1655874300000|2022-06-22 05:05:00|30.64|30.48|30.62|30.46|30.66|30.5|30.62|30.46|5
1655874600000|2022-06-22 05:10:00|30.64|30.48|30.71|30.55|30.71|30.55|30.62|30.46|18
1655874900000|2022-06-22 05:15:00|30.69|30.53|30.67|30.51|30.71|30.55|30.67|30.51|6
1655875200000|2022-06-22 05:20:00|30.69|30.53|30.67|30.51|30.71|30.55|30.66|30.5|5
1655875500000|2022-06-22 05:25:00|30.71|30.55|30.71|30.55|30.71|30.55|30.67|30.51|6
1655875800000|2022-06-22 05:30:00|||||||||14
1655876100000|2022-06-22 05:35:00|30.76|30.6|30.81|30.65|30.83|30.67|30.76|30.6|94
1655876400000|2022-06-22 05:40:00|30.76|30.6|30.81|30.65|30.85|30.69|30.76|30.6|12
1655876700000|2022-06-22 05:45:00|30.83|30.67|30.85|30.69|30.86|30.7|30.83|30.67|16
1655877000000|2022-06-22 05:50:00|30.86|30.7|30.95|30.79|30.95|30.79|30.85|30.69|33
1655877300000|2022-06-22 05:55:00|30.91|30.75|30.91|30.75|30.93|30.77|30.91|30.75|7
1655877600000|2022-06-22 06:00:00|30.93|30.77|30.91|30.75|30.95|30.79|30.86|30.7|50
1655877900000|2022-06-22 06:05:00|30.88|30.72|30.91|30.75|30.91|30.75|30.82|30.66|47
1655878200000|2022-06-22 06:10:00|30.9|30.74|30.95|30.79|30.96|30.8|30.86|30.7|35
1655878500000|2022-06-22 06:15:00|30.93|30.77|30.96|30.8|31|30.84|30.91|30.75|24
1655878800000|2022-06-22 06:20:00|30.95|30.79|30.91|30.75|31|30.84|30.91|30.75|28
1655879100000|2022-06-22 06:25:00|30.95|30.79|30.91|30.75|30.96|30.8|30.91|30.75|64
1655879400000|2022-06-22 06:30:00|30.95|30.79|30.91|30.75|30.95|30.79|30.91|30.75|23
1655879700000|2022-06-22 06:35:00|30.93|30.77|30.91|30.75|30.95|30.79|30.91|30.75|12
1655880000000|2022-06-22 06:40:00|30.86|30.7|30.86|30.7|30.91|30.75|30.86|30.7|24
1655880300000|2022-06-22 06:45:00|30.88|30.72|30.86|30.7|30.91|30.75|30.86|30.7|17
1655880600000|2022-06-22 06:50:00|30.88|30.72|30.91|30.75|30.91|30.75|30.88|30.72|4
1655880900000|2022-06-22 06:55:00|30.89|30.73|30.86|30.7|30.91|30.75|30.86|30.7|14
1655881200000|2022-06-22 07:00:00|30.88|30.72|31|30.84|31.01|30.85|30.86|30.7|41
1655881500000|2022-06-22 07:05:00|31.05|30.89|31.28|31.12|31.32|31.16|31.05|30.89|334
1655881800000|2022-06-22 07:10:00|31.3|31.14|31.23|31.07|31.32|31.16|31.18|31.02|99
1655882100000|2022-06-22 07:15:00|31.21|31.05|31.23|31.07|31.32|31.16|31.18|31.02|102
1655882400000|2022-06-22 07:20:00|31.28|31.12|31.33|31.17|31.4|31.24|31.23|31.07|83
1655882700000|2022-06-22 07:25:00|31.32|31.16|31.28|31.12|31.33|31.17|31.23|31.07|33
1655883000000|2022-06-22 07:30:00|31.26|31.1|31.1|30.94|31.28|31.12|31.1|30.94|142
1655883300000|2022-06-22 07:35:00|31.11|30.95|31.15|30.99|31.19|31.03|31.1|30.94|78
1655883600000|2022-06-22 07:40:00|31.2|31.04|31.2|31.04|31.2|31.04|31.1|30.94|102
1655883900000|2022-06-22 07:45:00|31.18|31.02|31.23|31.07|31.28|31.12|31.18|31.02|49
1655884200000|2022-06-22 07:50:00|31.21|31.05|31.23|31.07|31.28|31.12|31.18|31.02|22
1655884500000|2022-06-22 07:55:00|31.26|31.1|31.23|31.07|31.28|31.12|31.19|31.03|21
1655884800000|2022-06-22 08:00:00|31.24|31.08|31.28|31.12|31.28|31.12|31.18|31.02|33
1655885100000|2022-06-22 08:05:00|31.33|31.17|31.23|31.07|31.33|31.17|31.23|31.07|67
1655885400000|2022-06-22 08:10:00|31.2|31.04|31.15|30.99|31.2|31.04|31.1|30.94|53
1655885700000|2022-06-22 08:15:00|31.16|31|31.2|31.04|31.2|31.04|31.15|30.99|13
1655886000000|2022-06-22 08:20:00|31.19|31.03|31.21|31.05|31.23|31.07|31.15|30.99|15
1655886300000|2022-06-22 08:25:00|31.2|31.04|31.21|31.05|31.23|31.07|31.18|31.02|9
1655886600000|2022-06-22 08:30:00|31.23|31.07|31.13|30.97|31.23|31.07|31.13|30.97|48
1655886900000|2022-06-22 08:35:00|31.14|30.98|31.13|30.97|31.16|31|31.08|30.92|8
1655887200000|2022-06-22 08:40:00|31.15|30.99|31.18|31.02|31.18|31.02|31.13|30.97|30
1655887500000|2022-06-22 08:45:00|31.23|31.07|31.23|31.07|31.27|31.11|31.21|31.05|41
1655887800000|2022-06-22 08:50:00|31.27|31.11|31.15|30.99|31.27|31.11|31.13|30.97|8
1655888100000|2022-06-22 08:55:00|31.14|30.98|31.15|30.99|31.18|31.02|31.13|30.97|4
1655888400000|2022-06-22 09:00:00|31.18|31.02|31.13|30.97|31.18|31.02|31.08|30.92|30
1655888700000|2022-06-22 09:05:00|31.11|30.95|31.13|30.97|31.17|31.01|31.1|30.94|32
1655889000000|2022-06-22 09:10:00|31.15|30.99|31.17|31.01|31.17|31.01|31.13|30.97|10
1655889300000|2022-06-22 09:15:00|31.15|30.99|31.08|30.92|31.15|30.99|31.08|30.92|37
1655889600000|2022-06-22 09:20:00|31.03|30.87|31.08|30.92|31.08|30.92|31.03|30.87|28
1655889900000|2022-06-22 09:25:00|31.06|30.9|31.08|30.92|31.08|30.92|31.06|30.9|1
1655890200000|2022-06-22 09:30:00|31.11|30.95|31.13|30.97|31.13|30.97|31.09|30.93|7
1655890500000|2022-06-22 09:35:00|31.1|30.94|31.08|30.92|31.13|30.97|31.08|30.92|9
1655890800000|2022-06-22 09:40:00|31.13|30.97|31.08|30.92|31.13|30.97|31.04|30.88|10
1655891100000|2022-06-22 09:45:00|31.13|30.97|31.13|30.97|31.13|30.97|31.1|30.94|8
1655891400000|2022-06-22 09:50:00|31.08|30.92|31.05|30.89|31.13|30.97|31.04|30.88|6
1655891700000|2022-06-22 09:55:00|31.06|30.9|31.05|30.89|31.08|30.92|31|30.84|32
1655892000000|2022-06-22 10:00:00|31.08|30.92|31.04|30.88|31.08|30.92|31.03|30.87|8
1655892300000|2022-06-22 10:05:00|31.03|30.87|31|30.84|31.05|30.89|31|30.84|36
1655892600000|2022-06-22 10:10:00|31.01|30.85|31|30.84|31.03|30.87|30.98|30.82|5
1655892900000|2022-06-22 10:15:00|30.99|30.83|31.03|30.87|31.03|30.87|30.98|30.82|31
1655893200000|2022-06-22 10:20:00|31.01|30.85|30.98|30.82|31.01|30.85|30.98|30.82|71
1655893500000|2022-06-22 10:25:00|30.96|30.8|30.98|30.82|31.03|30.87|30.96|30.8|142
1655893800000|2022-06-22 10:30:00|30.99|30.83|30.98|30.82|30.99|30.83|30.98|30.82|20
1655894100000|2022-06-22 10:35:00|30.99|30.83|30.98|30.82|31.03|30.87|30.96|30.8|30
1655894400000|2022-06-22 10:40:00|30.99|30.83|31.03|30.87|31.08|30.92|30.99|30.83|9
1655894700000|2022-06-22 10:45:00|31.01|30.85|30.98|30.82|31.03|30.87|30.98|30.82|5
1655895000000|2022-06-22 10:50:00|30.94|30.78|30.96|30.8|30.98|30.82|30.94|30.78|7
1655895300000|2022-06-22 10:55:00|30.98|30.82|31.03|30.87|31.03|30.87|30.96|30.8|9
1655895600000|2022-06-22 11:00:00|30.98|30.82|30.93|30.77|30.98|30.82|30.93|30.77|31
1655895900000|2022-06-22 11:05:00|30.94|30.78|30.93|30.77|30.96|30.8|30.93|30.77|11
1655896200000|2022-06-22 11:10:00|30.96|30.8|30.94|30.78|30.96|30.8|30.93|30.77|1
1655896500000|2022-06-22 11:15:00|30.93|30.77|30.88|30.72|30.94|30.78|30.88|30.72|64
1655896800000|2022-06-22 11:20:00|30.89|30.73|30.86|30.7|30.89|30.73|30.84|30.68|25
1655897100000|2022-06-22 11:25:00|30.84|30.68|30.79|30.63|30.84|30.68|30.79|30.63|28
1655897400000|2022-06-22 11:30:00|30.82|30.66|30.84|30.68|30.84|30.68|30.79|30.63|7
1655897700000|2022-06-22 11:35:00|||||||||21
1655898000000|2022-06-22 11:40:00|30.88|30.72|30.88|30.72|30.88|30.72|30.88|30.72|2
1655898300000|2022-06-22 11:45:00|30.89|30.73|30.89|30.73|30.89|30.73|30.88|30.72|23
1655898600000|2022-06-22 11:50:00|30.88|30.72|30.93|30.77|30.93|30.77|30.84|30.68|31
1655898900000|2022-06-22 11:55:00|30.91|30.75|30.93|30.77|30.93|30.77|30.89|30.73|36
1655899200000|2022-06-22 12:00:00|30.91|30.75|30.89|30.73|30.94|30.78|30.84|30.68|57
1655899500000|2022-06-22 12:05:00|30.88|30.72|30.93|30.77|30.93|30.77|30.88|30.72|29
1655899800000|2022-06-22 12:10:00|30.91|30.75|30.89|30.73|30.93|30.77|30.88|30.72|9
1655900100000|2022-06-22 12:15:00|30.91|30.75|30.98|30.82|31.03|30.87|30.89|30.73|22
1655900400000|2022-06-22 12:20:00|30.94|30.78|30.93|30.77|30.94|30.78|30.93|30.77|10
1655900700000|2022-06-22 12:25:00|30.94|30.78|31.02|30.86|31.02|30.86|30.93|30.77|48
1655901000000|2022-06-22 12:30:00|31.03|30.87|31.12|30.96|31.12|30.96|31.03|30.87|49
1655901300000|2022-06-22 12:35:00|31.16|31|31.12|30.96|31.16|31|31.12|30.96|50
1655901600000|2022-06-22 12:40:00|31.13|30.97|31.08|30.92|31.17|31.01|31.07|30.91|29
1655901900000|2022-06-22 12:45:00|31.1|30.94|31.12|30.96|31.12|30.96|31.07|30.91|72
1655902200000|2022-06-22 12:50:00|31.1|30.94|31.03|30.87|31.1|30.94|30.98|30.82|139
1655902500000|2022-06-22 12:55:00|31.02|30.86|30.98|30.82|31.03|30.87|30.98|30.82|127
1655902800000|2022-06-22 13:00:00|31.02|30.86|31.07|30.91|31.07|30.91|30.98|30.82|124
1655903100000|2022-06-22 13:05:00|31.08|30.92|31|30.84|31.08|30.92|30.98|30.82|56
1655903400000|2022-06-22 13:10:00|30.98|30.82|30.93|30.77|31.03|30.87|30.93|30.77|44
1655903700000|2022-06-22 13:15:00|30.95|30.79|30.98|30.82|31.03|30.87|30.93|30.77|46
1655904000000|2022-06-22 13:20:00|30.96|30.8|30.89|30.73|30.98|30.82|30.89|30.73|66
1655904300000|2022-06-22 13:25:00|30.91|30.75|30.84|30.68|30.98|30.82|30.79|30.63|135
1655904600000|2022-06-22 13:30:00|30.86|30.7|30.53|30.37|30.94|30.78|30.38|30.22|934
1655904900000|2022-06-22 13:35:00|30.5|30.34|30.49|30.33|30.58|30.42|30.34|30.18|680
1655905200000|2022-06-22 13:40:00|30.48|30.32|30.34|30.18|30.58|30.42|30.34|30.18|866
1655905500000|2022-06-22 13:45:00|30.36|30.2|30.48|30.32|30.53|30.37|30.29|30.13|812
1655905800000|2022-06-22 13:50:00|30.44|30.28|30.16|30|30.57|30.41|30.16|30|557
1655906100000|2022-06-22 13:55:00|30.12|29.96|30.26|30.1|30.29|30.13|30.07|29.91|811
1655906400000|2022-06-22 14:00:00|30.25|30.09|30.24|30.08|30.34|30.18|30.16|30|527
1655906700000|2022-06-22 14:05:00|30.21|30.05|30.16|30|30.29|30.13|30.16|30|300
1655907000000|2022-06-22 14:10:00|30.17|30.01|30.09|29.93|30.21|30.05|30.01|29.85|670
1655907300000|2022-06-22 14:15:00|30.06|29.9|30.01|29.85|30.07|29.91|29.96|29.8|428
1655907600000|2022-06-22 14:20:00|29.97|29.81|29.83|29.67|30.01|29.85|29.82|29.66|276
1655907900000|2022-06-22 14:25:00|29.87|29.71|29.88|29.72|29.93|29.77|29.83|29.67|549
1655908200000|2022-06-22 14:30:00|29.84|29.68|29.87|29.71|29.88|29.72|29.77|29.61|399
1655908500000|2022-06-22 14:35:00|29.92|29.76|29.77|29.61|29.92|29.76|29.77|29.61|260
1655908800000|2022-06-22 14:40:00|29.78|29.62|29.87|29.71|29.92|29.76|29.78|29.62|366
1655909100000|2022-06-22 14:45:00|29.86|29.7|29.96|29.8|30.01|29.85|29.86|29.7|362
1655909400000|2022-06-22 14:50:00|29.92|29.76|29.87|29.71|29.96|29.8|29.82|29.66|401
1655909700000|2022-06-22 14:55:00|29.89|29.73|29.87|29.71|29.92|29.76|29.87|29.71|225
1655910000000|2022-06-22 15:00:00|29.89|29.73|29.92|29.76|30.02|29.86|29.87|29.71|290
1655910300000|2022-06-22 15:05:00|29.88|29.72|29.87|29.71|29.97|29.81|29.83|29.67|325
1655910600000|2022-06-22 15:10:00|29.89|29.73|29.87|29.71|29.92|29.76|29.87|29.71|128
1655910900000|2022-06-22 15:15:00|29.83|29.67|29.87|29.71|29.92|29.76|29.82|29.66|669
1655911200000|2022-06-22 15:20:00|29.89|29.73|29.97|29.81|30.01|29.85|29.87|29.71|307
1655911500000|2022-06-22 15:25:00|29.96|29.8|29.92|29.76|30.01|29.85|29.89|29.73|170
1655911800000|2022-06-22 15:30:00|29.88|29.72|29.87|29.71|29.92|29.76|29.82|29.66|345
1655912100000|2022-06-22 15:35:00|29.86|29.7|29.84|29.68|29.87|29.71|29.82|29.66|184
1655912400000|2022-06-22 15:40:00|29.82|29.66|30.06|29.9|30.06|29.9|29.82|29.66|152
1655912700000|2022-06-22 15:45:00|30.04|29.88|29.99|29.83|30.09|29.93|29.96|29.8|192
1655913000000|2022-06-22 15:50:00|29.97|29.81|30.09|29.93|30.09|29.93|29.96|29.8|154
1655913300000|2022-06-22 15:55:00|30.06|29.9|30.11|29.95|30.11|29.95|30.01|29.85|313
1655913600000|2022-06-22 16:00:00|30.06|29.9|30.11|29.95|30.16|30|29.92|29.76|423
1655913900000|2022-06-22 16:05:00|30.16|30|30.16|30|30.26|30.1|30.11|29.95|307
1655914200000|2022-06-22 16:10:00|30.21|30.05|30.07|29.91|30.21|30.05|30.02|29.86|184
1655914500000|2022-06-22 16:15:00|30.06|29.9|29.97|29.81|30.07|29.91|29.92|29.76|87
1655914800000|2022-06-22 16:20:00|29.93|29.77|29.97|29.81|29.97|29.81|29.92|29.76|118
1655915100000|2022-06-22 16:25:00|29.95|29.79|29.96|29.8|29.97|29.81|29.87|29.71|354
1655915400000|2022-06-22 16:30:00|29.92|29.76|29.92|29.76|29.97|29.81|29.87|29.71|191
1655915700000|2022-06-22 16:35:00|29.94|29.78|29.97|29.81|29.97|29.81|29.88|29.72|65
1655916000000|2022-06-22 16:40:00|29.92|29.76|29.87|29.71|29.97|29.81|29.86|29.7|118
1655916300000|2022-06-22 16:45:00|29.86|29.7|29.87|29.71|29.91|29.75|29.82|29.66|173
1655916600000|2022-06-22 16:50:00|29.91|29.75|29.87|29.71|29.92|29.76|29.82|29.66|140
1655916900000|2022-06-22 16:55:00|29.84|29.68|29.86|29.7|29.87|29.71|29.82|29.66|127
1655917200000|2022-06-22 17:00:00|29.84|29.68|29.92|29.76|30.01|29.85|29.82|29.66|238
1655917500000|2022-06-22 17:05:00|29.96|29.8|29.92|29.76|29.96|29.8|29.87|29.71|257
1655917800000|2022-06-22 17:10:00|29.87|29.71|29.87|29.71|29.92|29.76|29.87|29.71|88
1655918100000|2022-06-22 17:15:00|29.85|29.69|29.77|29.61|29.86|29.7|29.75|29.59|236
1655918400000|2022-06-22 17:20:00|29.75|29.59|29.72|29.56|29.77|29.61|29.67|29.51|120
1655918700000|2022-06-22 17:25:00|29.68|29.52|29.68|29.52|29.77|29.61|29.68|29.52|180
1655919000000|2022-06-22 17:30:00|29.7|29.54|29.78|29.62|29.78|29.62|29.68|29.52|89
1655919300000|2022-06-22 17:35:00|29.82|29.66|29.68|29.52|29.82|29.66|29.68|29.52|131
1655919600000|2022-06-22 17:40:00|29.69|29.53|29.64|29.48|29.69|29.53|29.64|29.48|330
1655919900000|2022-06-22 17:45:00|29.63|29.47|29.59|29.43|29.68|29.52|29.59|29.43|78
1655920200000|2022-06-22 17:50:00|29.63|29.47|29.69|29.53|29.73|29.57|29.59|29.43|130
1655920500000|2022-06-22 17:55:00|29.68|29.52|29.64|29.48|29.73|29.57|29.63|29.47|317
1655920800000|2022-06-22 18:00:00|29.63|29.47|29.5|29.34|29.63|29.47|29.49|29.33|448
1655921100000|2022-06-22 18:05:00|29.49|29.33|29.49|29.33|29.51|29.35|29.44|29.28|418
1655921400000|2022-06-22 18:10:00|29.5|29.34|29.49|29.33|29.54|29.38|29.49|29.33|240
1655921700000|2022-06-22 18:15:00|29.54|29.38|29.49|29.33|29.54|29.38|29.49|29.33|132
1655922000000|2022-06-22 18:20:00|29.52|29.36|29.5|29.34|29.59|29.43|29.49|29.33|448
1655922300000|2022-06-22 18:25:00|29.51|29.35|29.54|29.38|29.54|29.38|29.49|29.33|282
1655922600000|2022-06-22 18:30:00|29.51|29.35|29.54|29.38|29.59|29.43|29.51|29.35|283
1655922900000|2022-06-22 18:35:00|29.56|29.4|29.54|29.38|29.59|29.43|29.54|29.38|379
1655923200000|2022-06-22 18:40:00|29.52|29.36|29.58|29.42|29.63|29.47|29.49|29.33|432
1655923500000|2022-06-22 18:45:00|29.59|29.43|29.58|29.42|29.59|29.43|29.49|29.33|334
1655923800000|2022-06-22 18:50:00|29.59|29.43|29.49|29.33|29.59|29.43|29.49|29.33|213
1655924100000|2022-06-22 18:55:00|29.44|29.28|29.34|29.18|29.49|29.33|29.34|29.18|361
1655924400000|2022-06-22 19:00:00|29.31|29.15|29.34|29.18|29.39|29.23|29.31|29.15|464
1655924700000|2022-06-22 19:05:00|29.36|29.2|29.34|29.18|29.36|29.2|29.31|29.15|339
1655925000000|2022-06-22 19:10:00|29.36|29.2|29.31|29.15|29.44|29.28|29.31|29.15|510
1655925300000|2022-06-22 19:15:00|29.29|29.13|29.36|29.2|29.36|29.2|29.26|29.1|405
1655925600000|2022-06-22 19:20:00|29.34|29.18|29.31|29.15|29.36|29.2|29.26|29.1|441
1655925900000|2022-06-22 19:25:00|29.34|29.18|29.31|29.15|29.39|29.23|29.31|29.15|591
1655926200000|2022-06-22 19:30:00|29.32|29.16|29.36|29.2|29.36|29.2|29.26|29.1|338
1655926500000|2022-06-22 19:35:00|29.39|29.23|29.39|29.23|29.41|29.25|29.36|29.2|586
1655926800000|2022-06-22 19:40:00|29.41|29.25|29.36|29.2|29.46|29.3|29.36|29.2|986
1655927100000|2022-06-22 19:45:00|29.4|29.24|29.36|29.2|29.41|29.25|29.36|29.2|515
1655927400000|2022-06-22 19:50:00|29.39|29.23|29.27|29.11|29.46|29.3|29.26|29.1|659
1655927700000|2022-06-22 19:55:00|29.26|29.1|29.18|29.02|29.26|29.1|29.09|28.93|1456
1655928000000|2022-06-22 20:00:00|29.14|28.98|29.11|28.95|29.18|29.02|29.09|28.93|1129
1655928300000|2022-06-22 20:05:00|29.14|28.98|29.14|28.98|29.14|28.98|29.06|28.9|893
1655928600000|2022-06-22 20:10:00|29.16|29|29.14|28.98|29.16|29|29.14|28.98|579
1655929800000|2022-06-22 20:30:00|29.24|29.08|29.24|29.08|29.26|29.1|29.21|29.05|142
1655930100000|2022-06-22 20:35:00|||||||||25
1655930400000|2022-06-22 20:40:00|||||||||5
1655930700000|2022-06-22 20:45:00|||||||||37
1655931000000|2022-06-22 20:50:00|||||||||28
1655931300000|2022-06-22 20:55:00|||||||||77
1655935200000|2022-06-22 22:00:00|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|22
1655935500000|2022-06-22 22:05:00|29.34|29.18|29.41|29.25|29.43|29.27|29.33|29.17|20
1655935800000|2022-06-22 22:10:00|29.42|29.26|29.38|29.22|29.42|29.26|29.38|29.22|2
1655936100000|2022-06-22 22:15:00|29.36|29.2|29.38|29.22|29.38|29.22|29.33|29.17|12
1655936400000|2022-06-22 22:20:00|29.39|29.23|29.41|29.25|29.42|29.26|29.38|29.22|0
1655936700000|2022-06-22 22:25:00|29.42|29.26|29.42|29.26|29.43|29.27|29.38|29.22|26
1655937000000|2022-06-22 22:30:00|29.43|29.27|29.42|29.26|29.43|29.27|29.38|29.22|25
1655937300000|2022-06-22 22:35:00|29.43|29.27|29.41|29.25|29.43|29.27|29.38|29.22|15
1655937600000|2022-06-22 22:40:00|29.42|29.26|29.38|29.22|29.43|29.27|29.38|29.22|15
1655937900000|2022-06-22 22:45:00|||||||||14
1655938200000|2022-06-22 22:50:00|||||||||3
1655938500000|2022-06-22 22:55:00|||||||||3
1655939100000|2022-06-22 23:05:00|29.43|29.27|29.43|29.27|29.47|29.31|29.43|29.27|22
1655939400000|2022-06-22 23:10:00|29.47|29.31|29.43|29.27|29.47|29.31|29.43|29.27|18
1655939700000|2022-06-22 23:15:00|||||||||4
1655940000000|2022-06-22 23:20:00|29.45|29.29|29.48|29.32|29.48|29.32|29.43|29.27|11
1655940300000|2022-06-22 23:25:00|29.52|29.36|29.52|29.36|29.52|29.36|29.48|29.32|20
1655940600000|2022-06-22 23:30:00|||||||||11
1655940900000|2022-06-22 23:35:00|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|16
1655941200000|2022-06-22 23:40:00|29.55|29.39|29.52|29.36|29.57|29.41|29.52|29.36|13
1655941500000|2022-06-22 23:45:00|||||||||11
1655941800000|2022-06-22 23:50:00|||||||||2
1655942100000|2022-06-22 23:55:00|||||||||6
1655942400000|2022-06-23 00:00:00|29.5|29.34|29.43|29.27|29.5|29.34|29.38|29.22|111
1655942700000|2022-06-23 00:05:00|29.38|29.22|29.43|29.27|29.43|29.27|29.38|29.22|31
1655943000000|2022-06-23 00:10:00|||||||||1
1655943300000|2022-06-23 00:15:00|29.38|29.22|29.33|29.17|29.38|29.22|29.28|29.12|79
1655943600000|2022-06-23 00:20:00|29.29|29.13|29.33|29.17|29.33|29.17|29.29|29.13|12
1655943900000|2022-06-23 00:25:00|29.31|29.15|29.33|29.17|29.34|29.18|29.29|29.13|1
1655944200000|2022-06-23 00:30:00|29.36|29.2|29.36|29.2|29.42|29.26|29.33|29.17|19
1655944500000|2022-06-23 00:35:00|29.34|29.18|29.33|29.17|29.36|29.2|29.33|29.17|2
1655944800000|2022-06-23 00:40:00|29.31|29.15|29.28|29.12|29.33|29.17|29.28|29.12|24
1655945100000|2022-06-23 00:45:00|29.29|29.13|29.24|29.08|29.29|29.13|29.24|29.08|29
1655945400000|2022-06-23 00:50:00|29.23|29.07|29.14|28.98|29.24|29.08|29.14|28.98|28
1655945700000|2022-06-23 00:55:00|29.11|28.95|29.14|28.98|29.14|28.98|29.06|28.9|71
1655946000000|2022-06-23 01:00:00|29.15|28.99|29.14|28.98|29.19|29.03|29.14|28.98|36
1655946300000|2022-06-23 01:05:00|29.19|29.03|29.11|28.95|29.19|29.03|29.11|28.95|27
1655946600000|2022-06-23 01:10:00|29.09|28.93|29.19|29.03|29.19|29.03|29.09|28.93|37
1655946900000|2022-06-23 01:15:00|29.18|29.02|29.24|29.08|29.24|29.08|29.14|28.98|27
1655947200000|2022-06-23 01:20:00|29.23|29.07|29.19|29.03|29.24|29.08|29.14|28.98|9
1655947500000|2022-06-23 01:25:00|29.18|29.02|29.14|28.98|29.23|29.07|29.14|28.98|24
1655947800000|2022-06-23 01:30:00|29.13|28.97|29.13|28.97|29.14|28.98|29.08|28.92|26
1655948100000|2022-06-23 01:35:00|29.11|28.95|29.14|28.98|29.14|28.98|29.11|28.95|7
1655948400000|2022-06-23 01:40:00|29.19|29.03|29.19|29.03|29.19|29.03|29.14|28.98|10
1655948700000|2022-06-23 01:45:00|29.18|29.02|29.23|29.07|29.24|29.08|29.15|28.99|17
1655949000000|2022-06-23 01:50:00|29.24|29.08|29.33|29.17|29.33|29.17|29.19|29.03|26
1655949300000|2022-06-23 01:55:00|29.34|29.18|29.42|29.26|29.43|29.27|29.33|29.17|41
1655949600000|2022-06-23 02:00:00|29.43|29.27|29.38|29.22|29.43|29.27|29.34|29.18|56
1655949900000|2022-06-23 02:05:00|29.36|29.2|29.38|29.22|29.42|29.26|29.36|29.2|5
1655950200000|2022-06-23 02:10:00|29.4|29.24|29.43|29.27|29.48|29.32|29.38|29.22|22
1655950500000|2022-06-23 02:15:00|29.47|29.31|29.47|29.31|29.47|29.31|29.43|29.27|12
1655950800000|2022-06-23 02:20:00|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|14
1655951100000|2022-06-23 02:25:00|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|9
1655951400000|2022-06-23 02:30:00|29.45|29.29|29.34|29.18|29.47|29.31|29.33|29.17|16
1655951700000|2022-06-23 02:35:00|29.33|29.17|29.33|29.17|29.38|29.22|29.33|29.17|6
1655952000000|2022-06-23 02:40:00|29.34|29.18|29.38|29.22|29.38|29.22|29.33|29.17|25
1655952300000|2022-06-23 02:45:00|29.33|29.17|29.33|29.17|29.33|29.17|29.31|29.15|26
1655952600000|2022-06-23 02:50:00|29.29|29.13|29.36|29.2|29.38|29.22|29.29|29.13|9
1655952900000|2022-06-23 02:55:00|29.33|29.17|29.38|29.22|29.38|29.22|29.33|29.17|1
1655953200000|2022-06-23 03:00:00|29.42|29.26|29.42|29.26|29.43|29.27|29.38|29.22|6
1655953500000|2022-06-23 03:05:00|29.4|29.24|29.33|29.17|29.42|29.26|29.33|29.17|33
1655953800000|2022-06-23 03:10:00|29.31|29.15|29.33|29.17|29.33|29.17|29.28|29.12|25
1655954100000|2022-06-23 03:15:00|29.31|29.15|29.28|29.12|29.33|29.17|29.28|29.12|0
1655954400000|2022-06-23 03:20:00|29.24|29.08|29.28|29.12|29.29|29.13|29.24|29.08|9
1655954700000|2022-06-23 03:25:00|29.29|29.13|29.33|29.17|29.33|29.17|29.28|29.12|1
1655955000000|2022-06-23 03:30:00|||||||||8
1655955300000|2022-06-23 03:35:00|29.29|29.13|29.29|29.13|29.33|29.17|29.28|29.12|8
1655955600000|2022-06-23 03:40:00|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|12
1655955900000|2022-06-23 03:45:00|||||||||2
1655956500000|2022-06-23 03:55:00|29.36|29.2|29.38|29.22|29.38|29.22|29.34|29.18|11
1655956800000|2022-06-23 04:00:00|29.34|29.18|29.38|29.22|29.38|29.22|29.33|29.17|16
1655957100000|2022-06-23 04:05:00|29.4|29.24|29.43|29.27|29.43|29.27|29.38|29.22|2
1655957400000|2022-06-23 04:10:00|29.42|29.26|29.38|29.22|29.43|29.27|29.36|29.2|12
1655957700000|2022-06-23 04:15:00|29.34|29.18|29.33|29.17|29.34|29.18|29.33|29.17|4
1655958000000|2022-06-23 04:20:00|29.3|29.14|29.28|29.12|29.33|29.17|29.28|29.12|5
1655958300000|2022-06-23 04:25:00|29.29|29.13|29.25|29.09|29.29|29.13|29.24|29.08|18
1655958600000|2022-06-23 04:30:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|11
1655958900000|2022-06-23 04:35:00|||||||||1
1655959200000|2022-06-23 04:40:00|29.16|29|29.2|29.04|29.2|29.04|29.16|29|27
1655959500000|2022-06-23 04:45:00|||||||||27
1655959800000|2022-06-23 04:50:00|29.24|29.08|29.25|29.09|29.28|29.12|29.2|29.04|13
1655960400000|2022-06-23 05:00:00|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|7
1655960700000|2022-06-23 05:05:00|29.23|29.07|29.25|29.09|29.25|29.09|29.2|29.04|10
1655961000000|2022-06-23 05:10:00|29.24|29.08|29.25|29.09|29.25|29.09|29.2|29.04|8
1655961300000|2022-06-23 05:15:00|29.22|29.06|29.2|29.04|29.25|29.09|29.15|28.99|8
1655961600000|2022-06-23 05:20:00|29.23|29.07|29.2|29.04|29.24|29.08|29.2|29.04|14
1655961900000|2022-06-23 05:25:00|29.21|29.05|29.2|29.04|29.21|29.05|29.15|28.99|17
1655962200000|2022-06-23 05:30:00|29.18|29.02|29.15|28.99|29.2|29.04|29.1|28.94|71
1655962500000|2022-06-23 05:35:00|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|7
1655962800000|2022-06-23 05:40:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|8
1655963100000|2022-06-23 05:45:00|29.13|28.97|29.15|28.99|29.15|28.99|29.11|28.95|12
1655963400000|2022-06-23 05:50:00|29.13|28.97|29.15|28.99|29.15|28.99|29.13|28.97|7
1655963700000|2022-06-23 05:55:00|||||||||14
1655964000000|2022-06-23 06:00:00|29.16|29|29.2|29.04|29.25|29.09|29.15|28.99|25
1655964300000|2022-06-23 06:05:00|29.19|29.03|29.2|29.04|29.24|29.08|29.15|28.99|14
1655964600000|2022-06-23 06:10:00|29.15|28.99|29.2|29.04|29.2|29.04|29.15|28.99|8
1655964900000|2022-06-23 06:15:00|29.19|29.03|29.2|29.04|29.2|29.04|29.15|28.99|9
1655965200000|2022-06-23 06:20:00|29.23|29.07|29.23|29.07|29.25|29.09|29.2|29.04|28
1655965500000|2022-06-23 06:25:00|29.21|29.05|29.23|29.07|29.25|29.09|29.2|29.04|19
1655965800000|2022-06-23 06:30:00|29.21|29.05|29.23|29.07|29.23|29.07|29.2|29.04|83
1655966100000|2022-06-23 06:35:00|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|85
1655966400000|2022-06-23 06:40:00|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|75
1655966700000|2022-06-23 06:45:00|||||||||2
1655967000000|2022-06-23 06:50:00|29.16|29|29.15|28.99|29.2|29.04|29.15|28.99|9
1655967300000|2022-06-23 06:55:00|29.16|29|29.15|28.99|29.2|29.04|29.1|28.94|136
1655967600000|2022-06-23 07:00:00|29.16|29|29.2|29.04|29.28|29.12|29.16|29|30
1655967900000|2022-06-23 07:05:00|29.21|29.05|29.33|29.17|29.33|29.17|29.2|29.04|30
1655968200000|2022-06-23 07:10:00|29.28|29.12|29.26|29.1|29.33|29.17|29.23|29.07|47
1655968500000|2022-06-23 07:15:00|29.28|29.12|29.28|29.12|29.43|29.27|29.28|29.12|100
1655968800000|2022-06-23 07:20:00|29.32|29.16|29.37|29.21|29.38|29.22|29.3|29.14|98
1655969100000|2022-06-23 07:25:00|29.38|29.22|29.33|29.17|29.42|29.26|29.32|29.16|33
1655969400000|2022-06-23 07:30:00|29.32|29.16|29.27|29.11|29.42|29.26|29.27|29.11|211
1655969700000|2022-06-23 07:35:00|29.31|29.15|29.37|29.21|29.46|29.3|29.27|29.11|75
1655970000000|2022-06-23 07:40:00|29.36|29.2|29.32|29.16|29.37|29.21|29.27|29.11|65
1655970300000|2022-06-23 07:45:00|29.3|29.14|29.34|29.18|29.37|29.21|29.28|29.12|13
1655970600000|2022-06-23 07:50:00|29.32|29.16|29.42|29.26|29.44|29.28|29.32|29.16|64
1655970900000|2022-06-23 07:55:00|29.46|29.3|29.46|29.3|29.51|29.35|29.41|29.25|114
1655971200000|2022-06-23 08:00:00|29.49|29.33|29.37|29.21|29.51|29.35|29.36|29.2|107
1655971500000|2022-06-23 08:05:00|29.39|29.23|29.23|29.07|29.41|29.25|29.23|29.07|242
1655971800000|2022-06-23 08:10:00|29.25|29.09|29.08|28.92|29.27|29.11|29|28.84|97
1655972100000|2022-06-23 08:15:00|29.06|28.9|29.13|28.97|29.13|28.97|29.03|28.87|77
1655972400000|2022-06-23 08:20:00|29.1|28.94|29.13|28.97|29.13|28.97|29.09|28.93|36
1655972700000|2022-06-23 08:25:00|29.1|28.94|29.18|29.02|29.18|29.02|29.1|28.94|33
1655973000000|2022-06-23 08:30:00|29.23|29.07|29.23|29.07|29.23|29.07|29.18|29.02|21
1655973300000|2022-06-23 08:35:00|||||||||17
1655973600000|2022-06-23 08:40:00|29.2|29.04|29.23|29.07|29.23|29.07|29.18|29.02|43
1655973900000|2022-06-23 08:45:00|29.18|29.02|29.18|29.02|29.23|29.07|29.18|29.02|38
1655974200000|2022-06-23 08:50:00|29.22|29.06|29.23|29.07|29.23|29.07|29.18|29.02|19
1655974500000|2022-06-23 08:55:00|29.22|29.06|29.23|29.07|29.23|29.07|29.18|29.02|14
1655974800000|2022-06-23 09:00:00|29.22|29.06|29.18|29.02|29.23|29.07|29.14|28.98|9
1655975100000|2022-06-23 09:05:00|||||||||1
1655975400000|2022-06-23 09:10:00|29.13|28.97|29.08|28.92|29.18|29.02|29.05|28.89|36
1655975700000|2022-06-23 09:15:00|29.06|28.9|29.09|28.93|29.09|28.93|29.03|28.87|17
1655976000000|2022-06-23 09:20:00|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|31
1655976300000|2022-06-23 09:25:00|||||||||60
1655976600000|2022-06-23 09:30:00|29.14|28.98|29.1|28.94|29.18|29.02|29.1|28.94|79
1655976900000|2022-06-23 09:35:00|29.11|28.95|29.08|28.92|29.13|28.97|29.05|28.89|26
1655977200000|2022-06-23 09:40:00|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|61
1655977500000|2022-06-23 09:45:00|29.08|28.92|29.05|28.89|29.1|28.94|29.05|28.89|15
1655977800000|2022-06-23 09:50:00|29.06|28.9|29.05|28.89|29.08|28.92|29.05|28.89|7
1655978100000|2022-06-23 09:55:00|29.01|28.85|29.05|28.89|29.05|28.89|29|28.84|62
1655978400000|2022-06-23 10:00:00|||||||||12
1655978700000|2022-06-23 10:05:00|29.01|28.85|29.01|28.85|29.05|28.89|29|28.84|84
1655979000000|2022-06-23 10:10:00|29|28.84|29|28.84|29.05|28.89|28.96|28.8|81
1655979600000|2022-06-23 10:20:00|28.95|28.79|29|28.84|29|28.84|28.95|28.79|25
1655979900000|2022-06-23 10:25:00|28.98|28.82|28.95|28.79|29|28.84|28.95|28.79|17
1655980200000|2022-06-23 10:30:00|28.96|28.8|28.95|28.79|29|28.84|28.95|28.79|25
1655980500000|2022-06-23 10:35:00|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|27
1655980800000|2022-06-23 10:40:00|28.9|28.74|28.95|28.79|28.95|28.79|28.9|28.74|30
1655981100000|2022-06-23 10:45:00|28.91|28.75|28.88|28.72|28.91|28.75|28.86|28.7|26
1655981400000|2022-06-23 10:50:00|28.9|28.74|28.9|28.74|28.9|28.74|28.86|28.7|44
1655981700000|2022-06-23 10:55:00|28.88|28.72|28.88|28.72|28.9|28.74|28.86|28.7|31
1655982000000|2022-06-23 11:00:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|2
1655982300000|2022-06-23 11:05:00|28.95|28.79|28.91|28.75|28.95|28.79|28.9|28.74|45
1655982600000|2022-06-23 11:10:00|28.93|28.77|28.9|28.74|28.95|28.79|28.9|28.74|32
1655982900000|2022-06-23 11:15:00|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|79
1655983200000|2022-06-23 11:20:00|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|36
1655983500000|2022-06-23 11:25:00|28.86|28.7|28.81|28.65|28.86|28.7|28.8|28.64|21
1655983800000|2022-06-23 11:30:00|28.85|28.69|28.86|28.7|28.9|28.74|28.85|28.69|31
1655984100000|2022-06-23 11:35:00|28.88|28.72|28.81|28.65|28.9|28.74|28.81|28.65|16
1655984400000|2022-06-23 11:40:00|28.85|28.69|28.86|28.7|28.9|28.74|28.81|28.65|56
1655984700000|2022-06-23 11:45:00|28.88|28.72|28.85|28.69|28.9|28.74|28.85|28.69|13
1655985000000|2022-06-23 11:50:00|28.86|28.7|28.85|28.69|28.9|28.74|28.85|28.69|7
1655985300000|2022-06-23 11:55:00|28.86|28.7|28.9|28.74|28.9|28.74|28.85|28.69|32
1655985600000|2022-06-23 12:00:00|28.88|28.72|28.9|28.74|28.9|28.74|28.86|28.7|7
1655985900000|2022-06-23 12:05:00|28.93|28.77|28.95|28.79|28.95|28.79|28.9|28.74|43
1655986200000|2022-06-23 12:10:00|28.91|28.75|28.95|28.79|28.95|28.79|28.9|28.74|66
1655986500000|2022-06-23 12:15:00|28.93|28.77|28.9|28.74|28.95|28.79|28.86|28.7|120
1655986800000|2022-06-23 12:20:00|28.91|28.75|28.91|28.75|28.95|28.79|28.9|28.74|9
1655987100000|2022-06-23 12:25:00|28.93|28.77|29|28.84|29|28.84|28.9|28.74|52
1655987400000|2022-06-23 12:30:00|28.99|28.83|29.05|28.89|29.08|28.92|28.99|28.83|136
1655987700000|2022-06-23 12:35:00|29.06|28.9|29.13|28.97|29.13|28.97|29.06|28.9|189
1655988000000|2022-06-23 12:40:00|29.11|28.95|29.08|28.92|29.11|28.95|29.03|28.87|60
1655988300000|2022-06-23 12:45:00|29.06|28.9|29.08|28.92|29.08|28.92|29.03|28.87|28
1655988600000|2022-06-23 12:50:00|29.09|28.93|29.08|28.92|29.1|28.94|29.08|28.92|108
1655988900000|2022-06-23 12:55:00|29.1|28.94|29.08|28.92|29.13|28.97|29.08|28.92|55
1655989200000|2022-06-23 13:00:00|29.06|28.9|29.08|28.92|29.13|28.97|29.03|28.87|49
1655989500000|2022-06-23 13:05:00|29.1|28.94|29.08|28.92|29.13|28.97|29.05|28.89|108
1655989800000|2022-06-23 13:10:00|29.03|28.87|29|28.84|29.08|28.92|29|28.84|63
1655990100000|2022-06-23 13:15:00|28.99|28.83|29|28.84|29|28.84|28.98|28.82|35
1655990400000|2022-06-23 13:20:00|29.03|28.87|29.03|28.87|29.03|28.87|29.01|28.85|55
1655990700000|2022-06-23 13:25:00|29|28.84|29|28.84|29.03|28.87|28.98|28.82|132
1655991000000|2022-06-23 13:30:00|28.99|28.83|28.98|28.82|29.08|28.92|28.9|28.74|676
1655991300000|2022-06-23 13:35:00|28.99|28.83|29.07|28.91|29.12|28.96|28.98|28.82|587
1655991600000|2022-06-23 13:40:00|29.03|28.87|29.06|28.9|29.07|28.91|28.95|28.79|878
1655991900000|2022-06-23 13:45:00|29.07|28.91|29.13|28.97|29.18|29.02|29.03|28.87|1933
1655992200000|2022-06-23 13:50:00|29.17|29.01|29.33|29.17|29.37|29.21|29.17|29.01|1604
1655992500000|2022-06-23 13:55:00|29.32|29.16|29.12|28.96|29.32|29.16|29.12|28.96|1263
1655992800000|2022-06-23 14:00:00|29.11|28.95|29.08|28.92|29.13|28.97|29.03|28.87|556
1655993100000|2022-06-23 14:05:00|29.12|28.96|29.27|29.11|29.27|29.11|29.03|28.87|316
1655993400000|2022-06-23 14:10:00|29.25|29.09|29.31|29.15|29.32|29.16|29.17|29.01|682
1655993700000|2022-06-23 14:15:00|29.34|29.18|29.21|29.05|29.34|29.18|29.21|29.05|536
1655994000000|2022-06-23 14:20:00|29.19|29.03|29.12|28.96|29.21|29.05|29.07|28.91|339
1655994300000|2022-06-23 14:25:00|29.16|29|29.12|28.96|29.22|29.06|29.07|28.91|334
1655994600000|2022-06-23 14:30:00|29.07|28.91|29.12|28.96|29.16|29|29.07|28.91|569
1655994900000|2022-06-23 14:35:00|29.14|28.98|29.03|28.87|29.21|29.05|29.03|28.87|487
1655995200000|2022-06-23 14:40:00|29.02|28.86|29.02|28.86|29.02|28.86|28.93|28.77|600
1655995500000|2022-06-23 14:45:00|29|28.84|29.03|28.87|29.03|28.87|28.93|28.77|204
1655995800000|2022-06-23 14:50:00|29.02|28.86|29.02|28.86|29.07|28.91|28.98|28.82|166
1655996100000|2022-06-23 14:55:00|29.03|28.87|29.02|28.86|29.07|28.91|28.98|28.82|315
1655996400000|2022-06-23 15:00:00|29.03|28.87|29.12|28.96|29.16|29|29.03|28.87|354
1655996700000|2022-06-23 15:05:00|29.14|28.98|29.02|28.86|29.14|28.98|29.02|28.86|225
1655997000000|2022-06-23 15:10:00|29.06|28.9|29.03|28.87|29.07|28.91|28.98|28.82|151
1655997300000|2022-06-23 15:15:00|29.07|28.91|29.03|28.87|29.07|28.91|29.03|28.87|98
1655997600000|2022-06-23 15:20:00|29.07|28.91|29.22|29.06|29.22|29.06|29.07|28.91|297
1655997900000|2022-06-23 15:25:00|29.2|29.04|29.17|29.01|29.22|29.06|29.12|28.96|81
1655998200000|2022-06-23 15:30:00|29.13|28.97|29.22|29.06|29.27|29.11|29.12|28.96|249
1655998500000|2022-06-23 15:35:00|29.27|29.11|29.31|29.15|29.32|29.16|29.22|29.06|192
1655998800000|2022-06-23 15:40:00|29.29|29.13|29.27|29.11|29.36|29.2|29.27|29.11|222
1655999100000|2022-06-23 15:45:00|29.31|29.15|29.23|29.07|29.32|29.16|29.23|29.07|205
1655999400000|2022-06-23 15:50:00|29.27|29.11|29.23|29.07|29.27|29.11|29.22|29.06|111
1655999700000|2022-06-23 15:55:00|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|644
1656000000000|2022-06-23 16:00:00|29.24|29.08|29.47|29.31|29.47|29.31|29.23|29.07|334
1656000300000|2022-06-23 16:05:00|29.51|29.35|29.42|29.26|29.52|29.36|29.38|29.22|228
1656000600000|2022-06-23 16:10:00|29.43|29.27|29.38|29.22|29.47|29.31|29.38|29.22|243
1656000900000|2022-06-23 16:15:00|29.42|29.26|29.38|29.22|29.47|29.31|29.37|29.21|96
1656001200000|2022-06-23 16:20:00|29.42|29.26|29.38|29.22|29.42|29.26|29.33|29.17|122
1656001500000|2022-06-23 16:25:00|29.42|29.26|29.38|29.22|29.47|29.31|29.38|29.22|270
1656001800000|2022-06-23 16:30:00|29.42|29.26|29.47|29.31|29.47|29.31|29.37|29.21|195
1656002100000|2022-06-23 16:35:00|29.43|29.27|29.52|29.36|29.57|29.41|29.43|29.27|162
1656002400000|2022-06-23 16:40:00|29.56|29.4|29.52|29.36|29.57|29.41|29.47|29.31|503
1656002700000|2022-06-23 16:45:00|29.5|29.34|29.52|29.36|29.57|29.41|29.47|29.31|169
1656003000000|2022-06-23 16:50:00|29.57|29.41|29.57|29.41|29.62|29.46|29.52|29.36|166
1656003300000|2022-06-23 16:55:00|29.6|29.44|29.71|29.55|29.71|29.55|29.57|29.41|341
1656003600000|2022-06-23 17:00:00|29.72|29.56|29.79|29.63|29.81|29.65|29.71|29.55|247
1656003900000|2022-06-23 17:05:00|29.8|29.64|29.76|29.6|29.81|29.65|29.66|29.5|226
1656004200000|2022-06-23 17:10:00|29.72|29.56|29.71|29.55|29.76|29.6|29.66|29.5|173
1656004500000|2022-06-23 17:15:00|29.67|29.51|29.69|29.53|29.74|29.58|29.66|29.5|161
1656004800000|2022-06-23 17:20:00|29.66|29.5|29.74|29.58|29.79|29.63|29.66|29.5|91
1656005100000|2022-06-23 17:25:00|29.75|29.59|29.79|29.63|29.79|29.63|29.67|29.51|241
1656005400000|2022-06-23 17:30:00|29.76|29.6|29.74|29.58|29.79|29.63|29.71|29.55|155
1656005700000|2022-06-23 17:35:00|29.76|29.6|29.79|29.63|29.84|29.68|29.71|29.55|150
1656006000000|2022-06-23 17:40:00|29.76|29.6|29.84|29.68|29.89|29.73|29.76|29.6|189
1656006300000|2022-06-23 17:45:00|29.87|29.71|29.71|29.55|29.89|29.73|29.71|29.55|110
1656006600000|2022-06-23 17:50:00|29.66|29.5|29.66|29.5|29.71|29.55|29.61|29.45|196
1656006900000|2022-06-23 17:55:00|29.61|29.45|29.61|29.45|29.66|29.5|29.61|29.45|99
1656007200000|2022-06-23 18:00:00|29.62|29.46|29.66|29.5|29.71|29.55|29.61|29.45|204
1656007500000|2022-06-23 18:05:00|29.7|29.54|29.66|29.5|29.71|29.55|29.66|29.5|103
1656007800000|2022-06-23 18:10:00|29.69|29.53|29.71|29.55|29.71|29.55|29.66|29.5|93
1656008100000|2022-06-23 18:15:00|29.66|29.5|29.76|29.6|29.76|29.6|29.66|29.5|170
1656008400000|2022-06-23 18:20:00|29.71|29.55|29.71|29.55|29.79|29.63|29.66|29.5|238
1656008700000|2022-06-23 18:25:00|29.67|29.51|29.66|29.5|29.71|29.55|29.66|29.5|149
1656009000000|2022-06-23 18:30:00|29.62|29.46|29.61|29.45|29.62|29.46|29.57|29.41|200
1656009300000|2022-06-23 18:35:00|29.59|29.43|29.61|29.45|29.66|29.5|29.56|29.4|266
1656009600000|2022-06-23 18:40:00|29.57|29.41|29.61|29.45|29.62|29.46|29.57|29.41|197
1656009900000|2022-06-23 18:45:00|29.62|29.46|29.66|29.5|29.66|29.5|29.61|29.45|112
1656010200000|2022-06-23 18:50:00|29.62|29.46|29.71|29.55|29.71|29.55|29.62|29.46|272
1656010500000|2022-06-23 18:55:00|29.67|29.51|29.71|29.55|29.72|29.56|29.66|29.5|229
1656010800000|2022-06-23 19:00:00|29.76|29.6|29.71|29.55|29.76|29.6|29.71|29.55|72
1656011100000|2022-06-23 19:05:00|29.72|29.56|29.66|29.5|29.72|29.56|29.66|29.5|196
1656011400000|2022-06-23 19:10:00|29.62|29.46|29.62|29.46|29.66|29.5|29.62|29.46|271
1656011700000|2022-06-23 19:15:00|29.61|29.45|29.66|29.5|29.71|29.55|29.61|29.45|369
1656012000000|2022-06-23 19:20:00|29.68|29.52|29.66|29.5|29.71|29.55|29.66|29.5|50
1656012300000|2022-06-23 19:25:00|29.62|29.46|29.57|29.41|29.66|29.5|29.56|29.4|459
1656012600000|2022-06-23 19:30:00|29.56|29.4|29.46|29.3|29.57|29.41|29.46|29.3|671
1656012900000|2022-06-23 19:35:00|29.47|29.31|29.42|29.26|29.47|29.31|29.42|29.26|188
1656013200000|2022-06-23 19:40:00|29.37|29.21|29.23|29.07|29.37|29.21|29.2|29.04|1171
1656013500000|2022-06-23 19:45:00|29.2|29.04|29.15|28.99|29.28|29.12|29.15|28.99|492
1656013800000|2022-06-23 19:50:00|29.18|29.02|29.2|29.04|29.2|29.04|29.1|28.94|475
1656014100000|2022-06-23 19:55:00|29.23|29.07|29.15|28.99|29.25|29.09|29.1|28.94|658
1656014400000|2022-06-23 20:00:00|29.2|29.04|29.25|29.09|29.25|29.09|29.18|29.02|457
1656014700000|2022-06-23 20:05:00|29.23|29.07|29.23|29.07|29.23|29.07|29.2|29.04|239
1656015000000|2022-06-23 20:10:00|29.2|29.04|29.2|29.04|29.23|29.07|29.2|29.04|315
1656016200000|2022-06-23 20:30:00|||||||||33
1656016500000|2022-06-23 20:35:00|||||||||27
1656016800000|2022-06-23 20:40:00|29.23|29.07|29.28|29.12|29.28|29.12|29.23|29.07|29
1656017100000|2022-06-23 20:45:00|||||||||2
1656017400000|2022-06-23 20:50:00|29.3|29.14|29.33|29.17|29.33|29.17|29.3|29.14|18
1656017700000|2022-06-23 20:55:00|29.32|29.16|29.3|29.14|29.33|29.17|29.28|29.12|76
1656021600000|2022-06-23 22:00:00|29.28|29.12|29.23|29.07|29.28|29.12|29.23|29.07|5
1656021900000|2022-06-23 22:05:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|26
1656022200000|2022-06-23 22:10:00|29.27|29.11|29.25|29.09|29.28|29.12|29.25|29.09|14
1656022500000|2022-06-23 22:15:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|27
1656022800000|2022-06-23 22:20:00|29.23|29.07|29.24|29.08|29.25|29.09|29.23|29.07|4
1656023100000|2022-06-23 22:25:00|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|37
1656023400000|2022-06-23 22:30:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|59
1656023700000|2022-06-23 22:35:00|29.24|29.08|29.23|29.07|29.24|29.08|29.23|29.07|0
1656024000000|2022-06-23 22:40:00|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|1
1656024300000|2022-06-23 22:45:00|29.15|28.99|29.15|28.99|29.2|29.04|29.15|28.99|17
1656024900000|2022-06-23 22:55:00|29.16|29|29.15|28.99|29.2|29.04|29.15|28.99|7
1656025200000|2022-06-23 23:00:00|29.16|29|29.15|28.99|29.2|29.04|29.15|28.99|2
1656025500000|2022-06-23 23:05:00|29.17|29.01|29.15|28.99|29.2|29.04|29.15|28.99|0
1656026100000|2022-06-23 23:15:00|29.2|29.04|29.2|29.04|29.2|29.04|29.15|28.99|18
1656026400000|2022-06-23 23:20:00|29.19|29.03|29.2|29.04|29.2|29.04|29.17|29.01|1
1656026700000|2022-06-23 23:25:00|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|5
1656027000000|2022-06-23 23:30:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|5
1656027300000|2022-06-23 23:35:00|||||||||1
1656027600000|2022-06-23 23:40:00|29.16|29|29.15|28.99|29.2|29.04|29.15|28.99|12
1656027900000|2022-06-23 23:45:00|29.16|29|29.2|29.04|29.2|29.04|29.15|28.99|7
1656028200000|2022-06-23 23:50:00|29.18|29.02|29.2|29.04|29.2|29.04|29.16|29|14
1656028500000|2022-06-23 23:55:00|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|31
1656028800000|2022-06-24 00:00:00|29.24|29.08|29.2|29.04|29.28|29.12|29.2|29.04|31
1656029100000|2022-06-24 00:05:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|7
1656029400000|2022-06-24 00:10:00|29.16|29|29.2|29.04|29.2|29.04|29.15|28.99|8
1656029700000|2022-06-24 00:15:00|29.23|29.07|29.15|28.99|29.25|29.09|29.15|28.99|27
1656030000000|2022-06-24 00:20:00|29.11|28.95|29.13|28.97|29.15|28.99|29.1|28.94|24
1656030300000|2022-06-24 00:25:00|29.11|28.95|29.15|28.99|29.15|28.99|29.11|28.95|2
1656030600000|2022-06-24 00:30:00|29.16|29|29.11|28.95|29.2|29.04|29.11|28.95|67
1656030900000|2022-06-24 00:35:00|29.1|28.94|29.11|28.95|29.11|28.95|29.1|28.94|59
1656031200000|2022-06-24 00:40:00|29.1|28.94|29.06|28.9|29.11|28.95|29.06|28.9|11
1656031500000|2022-06-24 00:45:00|29.01|28.85|29.03|28.87|29.06|28.9|29.01|28.85|49
1656031800000|2022-06-24 00:50:00|29.01|28.85|29.05|28.89|29.06|28.9|29.01|28.85|13
1656032100000|2022-06-24 00:55:00|29.06|28.9|29.01|28.85|29.06|28.9|29.01|28.85|15
1656032400000|2022-06-24 01:00:00|29.05|28.89|29.01|28.85|29.05|28.89|29.01|28.85|16
1656032700000|2022-06-24 01:05:00|29.03|28.87|29.06|28.9|29.08|28.92|29.03|28.87|17
1656033000000|2022-06-24 01:10:00|29.05|28.89|29.01|28.85|29.06|28.9|29.01|28.85|5
1656033300000|2022-06-24 01:15:00|28.96|28.8|29.01|28.85|29.05|28.89|28.96|28.8|57
1656033600000|2022-06-24 01:20:00|28.99|28.83|28.96|28.8|28.99|28.83|28.96|28.8|70
1656033900000|2022-06-24 01:25:00|29|28.84|28.96|28.8|29.01|28.85|28.96|28.8|21
1656034200000|2022-06-24 01:30:00|29.01|28.85|28.96|28.8|29.01|28.85|28.96|28.8|12
1656034500000|2022-06-24 01:35:00|28.95|28.79|28.96|28.8|28.96|28.8|28.91|28.75|27
1656034800000|2022-06-24 01:40:00|28.95|28.79|28.91|28.75|28.96|28.8|28.91|28.75|17
1656035100000|2022-06-24 01:45:00|28.88|28.72|28.86|28.7|28.88|28.72|28.83|28.67|19
1656035400000|2022-06-24 01:50:00|28.85|28.69|28.88|28.72|28.9|28.74|28.83|28.67|22
1656035700000|2022-06-24 01:55:00|28.9|28.74|28.88|28.72|28.9|28.74|28.85|28.69|15
1656036000000|2022-06-24 02:00:00|28.87|28.71|28.88|28.72|28.88|28.72|28.83|28.67|17
1656036300000|2022-06-24 02:05:00|28.87|28.71|28.83|28.67|28.88|28.72|28.83|28.67|9
1656036600000|2022-06-24 02:10:00|28.79|28.63|28.74|28.58|28.81|28.65|28.74|28.58|78
1656036900000|2022-06-24 02:15:00|28.78|28.62|28.74|28.58|28.78|28.62|28.73|28.57|75
1656037200000|2022-06-24 02:20:00|28.73|28.57|28.74|28.58|28.74|28.58|28.64|28.48|81
1656037500000|2022-06-24 02:25:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|5
1656037800000|2022-06-24 02:30:00|28.73|28.57|28.73|28.57|28.74|28.58|28.69|28.53|14
1656038100000|2022-06-24 02:35:00|28.74|28.58|28.74|28.58|28.74|28.58|28.73|28.57|15
1656038400000|2022-06-24 02:40:00|||||||||27
1656038700000|2022-06-24 02:45:00|28.73|28.57|28.64|28.48|28.74|28.58|28.64|28.48|141
1656039300000|2022-06-24 02:55:00|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|18
1656039600000|2022-06-24 03:00:00|||||||||1
1656039900000|2022-06-24 03:05:00|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|12
1656040800000|2022-06-24 03:20:00|28.72|28.56|28.69|28.53|28.74|28.58|28.69|28.53|4
1656041100000|2022-06-24 03:25:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|1
1656041400000|2022-06-24 03:30:00|28.69|28.53|28.74|28.58|28.74|28.58|28.69|28.53|13
1656041700000|2022-06-24 03:35:00|28.73|28.57|28.73|28.57|28.74|28.58|28.73|28.57|1
1656042000000|2022-06-24 03:40:00|28.69|28.53|28.69|28.53|28.73|28.57|28.69|28.53|28
1656042300000|2022-06-24 03:45:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|9
1656042600000|2022-06-24 03:50:00|28.71|28.55|28.71|28.55|28.74|28.58|28.69|28.53|0
1656042900000|2022-06-24 03:55:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|8
1656043200000|2022-06-24 04:00:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|4
1656043800000|2022-06-24 04:10:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|41
1656044100000|2022-06-24 04:15:00|28.68|28.52|28.64|28.48|28.69|28.53|28.61|28.45|33
1656044400000|2022-06-24 04:20:00|28.61|28.45|28.6|28.44|28.64|28.48|28.59|28.43|79
1656044700000|2022-06-24 04:25:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|32
1656045000000|2022-06-24 04:30:00|28.61|28.45|28.61|28.45|28.64|28.48|28.61|28.45|33
1656045300000|2022-06-24 04:35:00|28.6|28.44|28.64|28.48|28.64|28.48|28.6|28.44|3
1656045600000|2022-06-24 04:40:00|||||||||18
1656045900000|2022-06-24 04:45:00|||||||||1
1656046200000|2022-06-24 04:50:00|28.63|28.47|28.64|28.48|28.64|28.48|28.61|28.45|23
1656046500000|2022-06-24 04:55:00|28.63|28.47|28.64|28.48|28.64|28.48|28.59|28.43|33
1656046800000|2022-06-24 05:00:00|28.61|28.45|28.64|28.48|28.64|28.48|28.6|28.44|75
1656047100000|2022-06-24 05:05:00|28.63|28.47|28.64|28.48|28.64|28.48|28.59|28.43|74
1656047400000|2022-06-24 05:10:00|||||||||4
1656047700000|2022-06-24 05:15:00|28.69|28.53|28.64|28.48|28.69|28.53|28.64|28.48|13
1656048000000|2022-06-24 05:20:00|28.68|28.52|28.64|28.48|28.69|28.53|28.64|28.48|72
1656048300000|2022-06-24 05:25:00|28.66|28.5|28.64|28.48|28.69|28.53|28.63|28.47|36
1656048900000|2022-06-24 05:35:00|28.61|28.45|28.59|28.43|28.64|28.48|28.59|28.43|22
1656049200000|2022-06-24 05:40:00|28.6|28.44|28.59|28.43|28.64|28.48|28.59|28.43|20
1656049500000|2022-06-24 05:45:00|28.6|28.44|28.64|28.48|28.64|28.48|28.59|28.43|95
1656049800000|2022-06-24 05:50:00|||||||||11
1656050100000|2022-06-24 05:55:00|28.65|28.49|28.66|28.5|28.69|28.53|28.65|28.49|227
1656050400000|2022-06-24 06:00:00|28.69|28.53|28.69|28.53|28.69|28.53|28.66|28.5|24
1656050700000|2022-06-24 06:05:00|||||||||8
1656051000000|2022-06-24 06:10:00|28.7|28.54|28.69|28.53|28.74|28.58|28.68|28.52|30
1656051300000|2022-06-24 06:15:00|28.68|28.52|28.69|28.53|28.74|28.58|28.66|28.5|20
1656051600000|2022-06-24 06:20:00|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|11
1656051900000|2022-06-24 06:25:00|28.73|28.57|28.69|28.53|28.73|28.57|28.69|28.53|47
1656052200000|2022-06-24 06:30:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|16
1656052500000|2022-06-24 06:35:00|28.7|28.54|28.69|28.53|28.74|28.58|28.69|28.53|2
1656052800000|2022-06-24 06:40:00|||||||||25
1656053100000|2022-06-24 06:45:00|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|82
1656053400000|2022-06-24 06:50:00|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|16
1656053700000|2022-06-24 06:55:00|28.73|28.57|28.74|28.58|28.74|28.58|28.73|28.57|19
1656054000000|2022-06-24 07:00:00|28.78|28.62|28.79|28.63|28.84|28.68|28.74|28.58|100
1656054300000|2022-06-24 07:05:00|28.81|28.65|28.74|28.58|28.83|28.67|28.74|28.58|9
1656054600000|2022-06-24 07:10:00|28.78|28.62|28.79|28.63|28.79|28.63|28.74|28.58|43
1656054900000|2022-06-24 07:15:00|28.78|28.62|28.79|28.63|28.84|28.68|28.76|28.6|62
1656055200000|2022-06-24 07:20:00|28.83|28.67|28.84|28.68|28.84|28.68|28.79|28.63|112
1656055500000|2022-06-24 07:25:00|28.83|28.67|28.79|28.63|28.84|28.68|28.79|28.63|12
1656055800000|2022-06-24 07:30:00|28.74|28.58|28.79|28.63|28.79|28.63|28.74|28.58|42
1656056100000|2022-06-24 07:35:00|28.77|28.61|28.74|28.58|28.77|28.61|28.74|28.58|5
1656056400000|2022-06-24 07:40:00|28.79|28.63|28.74|28.58|28.79|28.63|28.73|28.57|42
1656056700000|2022-06-24 07:45:00|28.79|28.63|28.74|28.58|28.79|28.63|28.74|28.58|19
1656057000000|2022-06-24 07:50:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|37
1656057300000|2022-06-24 07:55:00|28.71|28.55|28.74|28.58|28.74|28.58|28.71|28.55|46
1656057600000|2022-06-24 08:00:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|13
1656057900000|2022-06-24 08:05:00|28.73|28.57|28.74|28.58|28.74|28.58|28.69|28.53|32
1656058200000|2022-06-24 08:10:00|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|22
1656058500000|2022-06-24 08:15:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|13
1656058800000|2022-06-24 08:20:00|28.69|28.53|28.78|28.62|28.79|28.63|28.69|28.53|63
1656059100000|2022-06-24 08:25:00|28.76|28.6|28.73|28.57|28.76|28.6|28.73|28.57|27
1656059400000|2022-06-24 08:30:00|28.74|28.58|28.73|28.57|28.78|28.62|28.69|28.53|27
1656059700000|2022-06-24 08:35:00|28.71|28.55|28.69|28.53|28.73|28.57|28.69|28.53|10
1656060300000|2022-06-24 08:45:00|||||||||2
1656060600000|2022-06-24 08:50:00|28.73|28.57|28.69|28.53|28.74|28.58|28.69|28.53|64
1656060900000|2022-06-24 08:55:00|||||||||27
1656061200000|2022-06-24 09:00:00|28.74|28.58|28.73|28.57|28.74|28.58|28.69|28.53|56
1656061500000|2022-06-24 09:05:00|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|10
1656061800000|2022-06-24 09:10:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|14
1656062400000|2022-06-24 09:20:00|||||||||1
1656062700000|2022-06-24 09:25:00|28.74|28.58|28.69|28.53|28.74|28.58|28.69|28.53|117
1656063000000|2022-06-24 09:30:00|||||||||28
1656063300000|2022-06-24 09:35:00|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1656063600000|2022-06-24 09:40:00|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|40
1656063900000|2022-06-24 09:45:00|||||||||2
1656064200000|2022-06-24 09:50:00|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|15
1656064500000|2022-06-24 09:55:00|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|25
1656064800000|2022-06-24 10:00:00|28.61|28.45|28.65|28.49|28.65|28.49|28.6|28.44|66
1656065100000|2022-06-24 10:05:00|28.63|28.47|28.6|28.44|28.65|28.49|28.6|28.44|74
1656065400000|2022-06-24 10:10:00|||||||||5
1656065700000|2022-06-24 10:15:00|||||||||21
1656066000000|2022-06-24 10:20:00|28.61|28.45|28.65|28.49|28.65|28.49|28.6|28.44|14
1656066300000|2022-06-24 10:25:00|28.64|28.48|28.65|28.49|28.65|28.49|28.63|28.47|17
1656066600000|2022-06-24 10:30:00|28.64|28.48|28.6|28.44|28.64|28.48|28.6|28.44|8
1656066900000|2022-06-24 10:35:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|2
1656067200000|2022-06-24 10:40:00|28.64|28.48|28.65|28.49|28.68|28.52|28.63|28.47|30
1656067500000|2022-06-24 10:45:00|28.66|28.5|28.63|28.47|28.66|28.5|28.63|28.47|1
1656067800000|2022-06-24 10:50:00|28.64|28.48|28.65|28.49|28.68|28.52|28.63|28.47|34
1656068100000|2022-06-24 10:55:00|28.66|28.5|28.63|28.47|28.68|28.52|28.63|28.47|35
1656068400000|2022-06-24 11:00:00|28.65|28.49|28.63|28.47|28.68|28.52|28.63|28.47|14
1656068700000|2022-06-24 11:05:00|28.64|28.48|28.63|28.47|28.64|28.48|28.63|28.47|18
1656069000000|2022-06-24 11:10:00|||||||||60
1656069300000|2022-06-24 11:15:00|||||||||16
1656069600000|2022-06-24 11:20:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|6
1656069900000|2022-06-24 11:25:00|28.61|28.45|28.59|28.43|28.61|28.45|28.59|28.43|6
1656070200000|2022-06-24 11:30:00|28.58|28.42|28.58|28.42|28.6|28.44|28.58|28.42|48
1656070500000|2022-06-24 11:35:00|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|66
1656070800000|2022-06-24 11:40:00|28.59|28.43|28.63|28.47|28.63|28.47|28.58|28.42|38
1656071100000|2022-06-24 11:45:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1656071400000|2022-06-24 11:50:00|28.66|28.5|28.68|28.52|28.68|28.52|28.63|28.47|49
1656071700000|2022-06-24 11:55:00|28.67|28.51|28.64|28.48|28.68|28.52|28.64|28.48|45
1656072000000|2022-06-24 12:00:00|28.63|28.47|28.61|28.45|28.68|28.52|28.6|28.44|77
1656072300000|2022-06-24 12:05:00|28.63|28.47|28.63|28.47|28.63|28.47|28.6|28.44|49
1656072600000|2022-06-24 12:10:00|28.6|28.44|28.63|28.47|28.63|28.47|28.6|28.44|18
1656072900000|2022-06-24 12:15:00|||||||||42
1656073200000|2022-06-24 12:20:00|28.65|28.49|28.65|28.49|28.68|28.52|28.63|28.47|60
1656073500000|2022-06-24 12:25:00|28.63|28.47|28.63|28.47|28.67|28.51|28.63|28.47|108
1656073800000|2022-06-24 12:30:00|28.65|28.49|28.67|28.51|28.67|28.51|28.63|28.47|9
1656074100000|2022-06-24 12:35:00|28.65|28.49|28.63|28.47|28.67|28.51|28.63|28.47|17
1656074400000|2022-06-24 12:40:00|||||||||2
1656074700000|2022-06-24 12:45:00|28.67|28.51|28.67|28.51|28.68|28.52|28.63|28.47|203
1656075000000|2022-06-24 12:50:00|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|20
1656075300000|2022-06-24 12:55:00|||||||||7
1656075600000|2022-06-24 13:00:00|28.63|28.47|28.63|28.47|28.67|28.51|28.63|28.47|54
1656075900000|2022-06-24 13:05:00|28.67|28.51|28.63|28.47|28.67|28.51|28.62|28.46|42
1656076200000|2022-06-24 13:10:00|28.62|28.46|28.63|28.47|28.63|28.47|28.62|28.46|20
1656076500000|2022-06-24 13:15:00|||||||||1
1656076800000|2022-06-24 13:20:00|28.62|28.46|28.63|28.47|28.63|28.47|28.58|28.42|33
1656077100000|2022-06-24 13:25:00|||||||||6
1656077400000|2022-06-24 13:30:00|28.61|28.45|28.53|28.37|28.63|28.47|28.53|28.37|328
1656077700000|2022-06-24 13:35:00|28.55|28.39|28.57|28.41|28.62|28.46|28.48|28.32|470
1656078000000|2022-06-24 13:40:00|28.58|28.42|28.62|28.46|28.62|28.46|28.55|28.39|420
1656078300000|2022-06-24 13:45:00|28.63|28.47|28.62|28.46|28.68|28.52|28.62|28.46|411
1656078600000|2022-06-24 13:50:00|28.63|28.47|28.58|28.42|28.67|28.51|28.58|28.42|119
1656078900000|2022-06-24 13:55:00|28.57|28.41|28.58|28.42|28.62|28.46|28.57|28.41|328
1656079200000|2022-06-24 14:00:00|28.57|28.41|28.57|28.41|28.57|28.41|28.43|28.27|897
1656079500000|2022-06-24 14:05:00|28.55|28.39|28.47|28.31|28.57|28.41|28.43|28.27|453
1656079800000|2022-06-24 14:10:00|28.45|28.29|28.43|28.27|28.52|28.36|28.43|28.27|356
1656080100000|2022-06-24 14:15:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|425
1656080400000|2022-06-24 14:20:00|28.42|28.26|28.43|28.27|28.43|28.27|28.38|28.22|180
1656080700000|2022-06-24 14:25:00|28.48|28.32|28.48|28.32|28.53|28.37|28.47|28.31|345
1656081000000|2022-06-24 14:30:00|28.47|28.31|28.47|28.31|28.52|28.36|28.43|28.27|354
1656081300000|2022-06-24 14:35:00|28.48|28.32|28.48|28.32|28.48|28.32|28.43|28.27|238
1656081600000|2022-06-24 14:40:00|28.5|28.34|28.48|28.32|28.51|28.35|28.43|28.27|124
1656081900000|2022-06-24 14:45:00|28.49|28.33|28.48|28.32|28.5|28.34|28.43|28.27|179
1656082200000|2022-06-24 14:50:00|28.5|28.34|28.43|28.27|28.5|28.34|28.43|28.27|236
1656082500000|2022-06-24 14:55:00|28.45|28.29|28.38|28.22|28.45|28.29|28.38|28.22|202
1656082800000|2022-06-24 15:00:00|28.35|28.19|28.25|28.09|28.38|28.22|28.25|28.09|467
1656083100000|2022-06-24 15:05:00|28.29|28.13|28.3|28.14|28.3|28.14|28.25|28.09|254
1656083400000|2022-06-24 15:10:00|28.35|28.19|28.4|28.24|28.4|28.24|28.35|28.19|180
1656083700000|2022-06-24 15:15:00|28.43|28.27|28.53|28.37|28.53|28.37|28.4|28.24|259
1656084000000|2022-06-24 15:20:00|28.51|28.35|28.48|28.32|28.53|28.37|28.45|28.29|258
1656084300000|2022-06-24 15:25:00|28.45|28.29|28.45|28.29|28.48|28.32|28.4|28.24|223
1656084600000|2022-06-24 15:30:00|28.44|28.28|28.48|28.32|28.48|28.32|28.44|28.28|167
1656084900000|2022-06-24 15:35:00|28.5|28.34|28.35|28.19|28.5|28.34|28.35|28.19|174
1656085200000|2022-06-24 15:40:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|164
1656085500000|2022-06-24 15:45:00|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|243
1656085800000|2022-06-24 15:50:00|28.31|28.15|28.3|28.14|28.35|28.19|28.25|28.09|338
1656086100000|2022-06-24 15:55:00|28.35|28.19|28.3|28.14|28.35|28.19|28.3|28.14|106
1656086400000|2022-06-24 16:00:00|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|168
1656086700000|2022-06-24 16:05:00|28.28|28.12|28.3|28.14|28.3|28.14|28.26|28.1|59
1656087000000|2022-06-24 16:10:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|86
1656087300000|2022-06-24 16:15:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|254
1656087600000|2022-06-24 16:20:00|28.31|28.15|28.4|28.24|28.41|28.25|28.31|28.15|175
1656087900000|2022-06-24 16:25:00|28.36|28.2|28.35|28.19|28.4|28.24|28.35|28.19|83
1656088200000|2022-06-24 16:30:00|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|142
1656088500000|2022-06-24 16:35:00|||||||||36
1656088800000|2022-06-24 16:40:00|28.31|28.15|28.26|28.1|28.31|28.15|28.26|28.1|211
1656089100000|2022-06-24 16:45:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|38
1656089400000|2022-06-24 16:50:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|36
1656089700000|2022-06-24 16:55:00|28.3|28.14|28.31|28.15|28.31|28.15|28.26|28.1|159
1656090000000|2022-06-24 17:00:00|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|264
1656090300000|2022-06-24 17:05:00|28.33|28.17|28.31|28.15|28.35|28.19|28.3|28.14|77
1656090600000|2022-06-24 17:10:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|21
1656090900000|2022-06-24 17:15:00|28.3|28.14|28.35|28.19|28.35|28.19|28.3|28.14|131
1656091200000|2022-06-24 17:20:00|||||||||68
1656091500000|2022-06-24 17:25:00|28.36|28.2|28.36|28.2|28.36|28.2|28.35|28.19|77
1656091800000|2022-06-24 17:30:00|28.4|28.24|28.4|28.24|28.4|28.24|28.36|28.2|339
1656092100000|2022-06-24 17:35:00|28.36|28.2|28.35|28.19|28.36|28.2|28.31|28.15|133
1656092400000|2022-06-24 17:40:00|28.33|28.17|28.31|28.15|28.35|28.19|28.31|28.15|54
1656092700000|2022-06-24 17:45:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|108
1656093000000|2022-06-24 17:50:00|28.3|28.14|28.31|28.15|28.31|28.15|28.26|28.1|264
1656093300000|2022-06-24 17:55:00|28.28|28.12|28.26|28.1|28.31|28.15|28.26|28.1|127
1656093600000|2022-06-24 18:00:00|||||||||150
1656093900000|2022-06-24 18:05:00|28.23|28.07|28.31|28.15|28.31|28.15|28.23|28.07|584
1656094200000|2022-06-24 18:10:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|153
1656094500000|2022-06-24 18:15:00|28.3|28.14|28.31|28.15|28.35|28.19|28.3|28.14|97
1656094800000|2022-06-24 18:20:00|||||||||53
1656095100000|2022-06-24 18:25:00|28.28|28.12|28.26|28.1|28.28|28.12|28.26|28.1|368
1656095400000|2022-06-24 18:30:00|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|142
1656095700000|2022-06-24 18:35:00|||||||||238
1656096000000|2022-06-24 18:40:00|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|235
1656096300000|2022-06-24 18:45:00|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|285
1656096600000|2022-06-24 18:50:00|28.22|28.06|28.31|28.15|28.31|28.15|28.21|28.05|300
1656096900000|2022-06-24 18:55:00|28.36|28.2|28.36|28.2|28.36|28.2|28.31|28.15|411
1656097200000|2022-06-24 19:00:00|28.41|28.25|28.41|28.25|28.43|28.27|28.38|28.22|430
1656097500000|2022-06-24 19:05:00|28.36|28.2|28.41|28.25|28.41|28.25|28.36|28.2|287
1656097800000|2022-06-24 19:10:00|||||||||245
1656098100000|2022-06-24 19:15:00|28.46|28.3|28.5|28.34|28.51|28.35|28.45|28.29|381
1656098400000|2022-06-24 19:20:00|28.48|28.32|28.46|28.3|28.5|28.34|28.46|28.3|126
1656098700000|2022-06-24 19:25:00|28.43|28.27|28.41|28.25|28.46|28.3|28.41|28.25|218
1656099000000|2022-06-24 19:30:00|28.38|28.22|28.56|28.4|28.56|28.4|28.38|28.22|300
1656099300000|2022-06-24 19:35:00|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|324
1656099600000|2022-06-24 19:40:00|28.53|28.37|28.46|28.3|28.55|28.39|28.45|28.29|157
1656099900000|2022-06-24 19:45:00|28.5|28.34|28.6|28.44|28.6|28.44|28.48|28.32|344
1656100200000|2022-06-24 19:50:00|28.56|28.4|28.63|28.47|28.68|28.52|28.55|28.39|707
1656100500000|2022-06-24 19:55:00|28.65|28.49|28.65|28.49|28.7|28.54|28.6|28.44|1104
1656100800000|2022-06-24 20:00:00|28.68|28.52|28.58|28.42|28.68|28.52|28.58|28.42|460
1656101100000|2022-06-24 20:05:00|28.53|28.37|28.53|28.37|28.55|28.39|28.53|28.37|366
1656101400000|2022-06-24 20:10:00|28.57|28.41|28.58|28.42|28.58|28.42|28.57|28.41|370
1656102600000|2022-06-24 20:30:00|28.55|28.39|28.53|28.37|28.55|28.39|28.53|28.37|145
1656102900000|2022-06-24 20:35:00|28.55|28.39|28.57|28.41|28.58|28.42|28.55|28.39|28
1656103200000|2022-06-24 20:40:00|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|6
1656103500000|2022-06-24 20:45:00|28.57|28.41|28.58|28.42|28.58|28.42|28.55|28.39|19
1656103800000|2022-06-24 20:50:00|28.57|28.41|28.55|28.39|28.57|28.41|28.55|28.39|10
1656104100000|2022-06-24 20:55:00|28.54|28.38|28.56|28.4|28.56|28.4|28.5|28.34|135
1656280800000|2022-06-26 22:00:00|28.52|28.36|28.57|28.41|28.57|28.41|28.52|28.36|24
1656281100000|2022-06-26 22:05:00|28.56|28.4|28.61|28.45|28.61|28.45|28.52|28.36|18
1656281400000|2022-06-26 22:10:00|28.62|28.46|28.65|28.49|28.66|28.5|28.61|28.45|16
1656281700000|2022-06-26 22:15:00|28.66|28.5|28.66|28.5|28.7|28.54|28.65|28.49|19
1656282000000|2022-06-26 22:20:00|28.65|28.49|28.65|28.49|28.67|28.51|28.65|28.49|11
1656282300000|2022-06-26 22:25:00|28.66|28.5|28.65|28.49|28.7|28.54|28.65|28.49|5
1656282600000|2022-06-26 22:30:00|28.66|28.5|28.65|28.49|28.66|28.5|28.65|28.49|1
1656282900000|2022-06-26 22:35:00|28.66|28.5|28.7|28.54|28.7|28.54|28.66|28.5|6
1656283200000|2022-06-26 22:40:00|28.71|28.55|28.7|28.54|28.74|28.58|28.7|28.54|10
1656283500000|2022-06-26 22:45:00|28.73|28.57|28.74|28.58|28.75|28.59|28.73|28.57|3
1656283800000|2022-06-26 22:50:00|28.73|28.57|28.74|28.58|28.74|28.58|28.71|28.55|17
1656284100000|2022-06-26 22:55:00|28.73|28.57|28.73|28.57|28.73|28.57|28.7|28.54|9
1656284400000|2022-06-26 23:00:00|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|11
1656284700000|2022-06-26 23:05:00|28.71|28.55|28.7|28.54|28.73|28.57|28.7|28.54|4
1656285000000|2022-06-26 23:10:00|28.71|28.55|28.74|28.58|28.74|28.58|28.7|28.54|21
1656285300000|2022-06-26 23:15:00|28.75|28.59|28.74|28.58|28.75|28.59|28.73|28.57|3
1656285600000|2022-06-26 23:20:00|28.73|28.57|28.71|28.55|28.74|28.58|28.7|28.54|8
1656285900000|2022-06-26 23:25:00|28.7|28.54|28.65|28.49|28.7|28.54|28.65|28.49|19
1656286200000|2022-06-26 23:30:00|28.66|28.5|28.75|28.59|28.75|28.59|28.66|28.5|8
1656286500000|2022-06-26 23:35:00|28.78|28.62|28.79|28.63|28.8|28.64|28.78|28.62|3
1656286800000|2022-06-26 23:40:00|28.8|28.64|28.8|28.64|28.83|28.67|28.79|28.63|32
1656287100000|2022-06-26 23:45:00|28.83|28.67|28.8|28.64|28.83|28.67|28.8|28.64|8
1656287400000|2022-06-26 23:50:00|28.81|28.65|28.8|28.64|28.83|28.67|28.8|28.64|11
1656287700000|2022-06-26 23:55:00|28.83|28.67|28.83|28.67|28.83|28.67|28.8|28.64|10
1656288000000|2022-06-27 00:00:00|28.8|28.64|28.88|28.72|28.88|28.72|28.8|28.64|26
1656288300000|2022-06-27 00:05:00|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|19
1656288600000|2022-06-27 00:10:00|||||||||2
1656288900000|2022-06-27 00:15:00|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|18
1656289200000|2022-06-27 00:20:00|28.91|28.75|28.88|28.72|28.96|28.8|28.88|28.72|197
1656289500000|2022-06-27 00:25:00|28.91|28.75|28.88|28.72|28.91|28.75|28.88|28.72|4
1656289800000|2022-06-27 00:30:00|||||||||4
1656290100000|2022-06-27 00:35:00|28.85|28.69|28.88|28.72|28.88|28.72|28.83|28.67|17
1656290400000|2022-06-27 00:40:00|28.87|28.71|28.88|28.72|28.88|28.72|28.83|28.67|3
1656290700000|2022-06-27 00:45:00|||||||||2
1656291000000|2022-06-27 00:50:00|28.83|28.67|28.88|28.72|28.88|28.72|28.83|28.67|42
1656291300000|2022-06-27 00:55:00|28.9|28.74|28.88|28.72|28.91|28.75|28.88|28.72|9
1656291600000|2022-06-27 01:00:00|28.9|28.74|28.88|28.72|28.9|28.74|28.88|28.72|1
1656291900000|2022-06-27 01:05:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|35
1656292200000|2022-06-27 01:10:00|||||||||2
1656292500000|2022-06-27 01:15:00|28.8|28.64|28.81|28.65|28.83|28.67|28.78|28.62|51
1656292800000|2022-06-27 01:20:00|28.8|28.64|28.83|28.67|28.83|28.67|28.78|28.62|18
1656293100000|2022-06-27 01:25:00|28.8|28.64|28.81|28.65|28.83|28.67|28.79|28.63|15
1656293400000|2022-06-27 01:30:00|28.8|28.64|28.75|28.59|28.8|28.64|28.75|28.59|17
1656293700000|2022-06-27 01:35:00|28.76|28.6|28.75|28.59|28.78|28.62|28.71|28.55|22
1656294000000|2022-06-27 01:40:00|28.74|28.58|28.75|28.59|28.75|28.59|28.74|28.58|6
1656294300000|2022-06-27 01:45:00|28.78|28.62|28.75|28.59|28.8|28.64|28.75|28.59|102
1656294600000|2022-06-27 01:50:00|28.76|28.6|28.75|28.59|28.78|28.62|28.75|28.59|1
1656295200000|2022-06-27 02:00:00|28.71|28.55|28.7|28.54|28.75|28.59|28.7|28.54|16
1656295800000|2022-06-27 02:10:00|28.75|28.59|28.75|28.59|28.75|28.59|28.7|28.54|6
1656296100000|2022-06-27 02:15:00|28.73|28.57|28.75|28.59|28.75|28.59|28.73|28.57|1
1656296400000|2022-06-27 02:20:00|28.74|28.58|28.7|28.54|28.74|28.58|28.7|28.54|4
1656297000000|2022-06-27 02:30:00|28.67|28.51|28.47|28.31|28.68|28.52|28.42|28.26|77
1656297300000|2022-06-27 02:35:00|28.49|28.33|28.47|28.31|28.49|28.33|28.43|28.27|16
1656297600000|2022-06-27 02:40:00|28.49|28.33|28.47|28.31|28.52|28.36|28.47|28.31|27
1656297900000|2022-06-27 02:45:00|28.52|28.36|28.52|28.36|28.52|28.36|28.48|28.32|18
1656298200000|2022-06-27 02:50:00|28.5|28.34|28.52|28.36|28.52|28.36|28.48|28.32|12
1656298500000|2022-06-27 02:55:00|28.57|28.41|28.57|28.41|28.57|28.41|28.52|28.36|19
1656298800000|2022-06-27 03:00:00|28.55|28.39|28.53|28.37|28.57|28.41|28.52|28.36|6
1656299100000|2022-06-27 03:05:00|28.55|28.39|28.52|28.36|28.57|28.41|28.52|28.36|22
1656299400000|2022-06-27 03:10:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|8
1656299700000|2022-06-27 03:15:00|||||||||1
1656300300000|2022-06-27 03:25:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|1
1656300600000|2022-06-27 03:30:00|28.5|28.34|28.52|28.36|28.52|28.36|28.49|28.33|8
1656300900000|2022-06-27 03:35:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|26
1656301500000|2022-06-27 03:45:00|||||||||1
1656301800000|2022-06-27 03:50:00|||||||||2
1656302100000|2022-06-27 03:55:00|||||||||10
1656302400000|2022-06-27 04:00:00|28.5|28.34|28.52|28.36|28.52|28.36|28.5|28.34|2
1656303900000|2022-06-27 04:25:00|28.49|28.33|28.49|28.33|28.49|28.33|28.49|28.33|10
1656304200000|2022-06-27 04:30:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|12
1656306000000|2022-06-27 05:00:00|||||||||2
1656306300000|2022-06-27 05:05:00|28.49|28.33|28.52|28.36|28.52|28.36|28.48|28.32|7
1656306600000|2022-06-27 05:10:00|||||||||1
1656306900000|2022-06-27 05:15:00|28.56|28.4|28.6|28.44|28.62|28.46|28.56|28.4|64
1656307200000|2022-06-27 05:20:00|28.61|28.45|28.57|28.41|28.62|28.46|28.55|28.39|4
1656307500000|2022-06-27 05:25:00|28.6|28.44|28.6|28.44|28.6|28.44|28.57|28.41|10
1656307800000|2022-06-27 05:30:00|28.58|28.42|28.6|28.44|28.6|28.44|28.57|28.41|8
1656308100000|2022-06-27 05:35:00|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|8
1656308400000|2022-06-27 05:40:00|28.6|28.44|28.57|28.41|28.6|28.44|28.57|28.41|7
1656308700000|2022-06-27 05:45:00|||||||||2
1656309000000|2022-06-27 05:50:00|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|25
1656309300000|2022-06-27 05:55:00|28.58|28.42|28.57|28.41|28.6|28.44|28.57|28.41|4
1656309600000|2022-06-27 06:00:00|28.54|28.38|28.62|28.46|28.65|28.49|28.52|28.36|69
1656309900000|2022-06-27 06:05:00|28.65|28.49|28.58|28.42|28.65|28.49|28.57|28.41|6
1656310200000|2022-06-27 06:10:00|28.57|28.41|28.57|28.41|28.59|28.43|28.57|28.41|2
1656310500000|2022-06-27 06:15:00|28.59|28.43|28.57|28.41|28.6|28.44|28.57|28.41|2
1656310800000|2022-06-27 06:20:00|28.6|28.44|28.6|28.44|28.62|28.46|28.57|28.41|6
1656311100000|2022-06-27 06:25:00|28.61|28.45|28.62|28.46|28.65|28.49|28.61|28.45|13
1656311400000|2022-06-27 06:30:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|2
1656311700000|2022-06-27 06:35:00|28.61|28.45|28.6|28.44|28.62|28.46|28.57|28.41|9
1656312000000|2022-06-27 06:40:00|28.61|28.45|28.62|28.46|28.64|28.48|28.59|28.43|6
1656312300000|2022-06-27 06:45:00|28.64|28.48|28.62|28.46|28.65|28.49|28.62|28.46|3
1656312600000|2022-06-27 06:50:00|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|22
1656312900000|2022-06-27 06:55:00|||||||||1
1656313200000|2022-06-27 07:00:00|28.64|28.48|28.57|28.41|28.65|28.49|28.54|28.38|62
1656313500000|2022-06-27 07:05:00|28.53|28.37|28.52|28.36|28.57|28.41|28.52|28.36|12
1656313800000|2022-06-27 07:10:00|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|25
1656314100000|2022-06-27 07:15:00|28.5|28.34|28.57|28.41|28.57|28.41|28.47|28.31|66
1656314400000|2022-06-27 07:20:00|28.55|28.39|28.52|28.36|28.57|28.41|28.49|28.33|16
1656314700000|2022-06-27 07:25:00|28.5|28.34|28.47|28.31|28.52|28.36|28.44|28.28|41
1656315000000|2022-06-27 07:30:00|28.45|28.29|28.39|28.23|28.47|28.31|28.39|28.23|81
1656315300000|2022-06-27 07:35:00|28.34|28.18|28.34|28.18|28.37|28.21|28.34|28.18|58
1656315600000|2022-06-27 07:40:00|28.35|28.19|28.39|28.23|28.39|28.23|28.35|28.19|13
1656315900000|2022-06-27 07:45:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|4
1656316200000|2022-06-27 07:50:00|28.33|28.17|28.34|28.18|28.34|28.18|28.3|28.14|27
1656316500000|2022-06-27 07:55:00|28.33|28.17|28.34|28.18|28.34|28.18|28.3|28.14|50
1656316800000|2022-06-27 08:00:00|28.32|28.16|28.29|28.13|28.34|28.18|28.29|28.13|37
1656317100000|2022-06-27 08:05:00|28.27|28.11|28.29|28.13|28.29|28.13|28.24|28.08|29
1656317400000|2022-06-27 08:10:00|28.3|28.14|28.29|28.13|28.32|28.16|28.29|28.13|13
1656317700000|2022-06-27 08:15:00|||||||||3
1656318000000|2022-06-27 08:20:00|||||||||9
1656318300000|2022-06-27 08:25:00|28.34|28.18|28.29|28.13|28.34|28.18|28.29|28.13|90
1656318600000|2022-06-27 08:30:00|28.3|28.14|28.32|28.16|28.32|28.16|28.29|28.13|13
1656318900000|2022-06-27 08:35:00|28.3|28.14|28.37|28.21|28.37|28.21|28.3|28.14|22
1656319200000|2022-06-27 08:40:00|||||||||1
1656319500000|2022-06-27 08:45:00|28.42|28.26|28.42|28.26|28.42|28.26|28.37|28.21|38
1656319800000|2022-06-27 08:50:00|28.38|28.22|28.42|28.26|28.44|28.28|28.37|28.21|19
1656320100000|2022-06-27 08:55:00|28.44|28.28|28.42|28.26|28.47|28.31|28.42|28.26|5
1656320400000|2022-06-27 09:00:00|||||||||6
1656320700000|2022-06-27 09:05:00|28.44|28.28|28.47|28.31|28.47|28.31|28.42|28.26|90
1656321000000|2022-06-27 09:10:00|28.46|28.3|28.45|28.29|28.47|28.31|28.42|28.26|148
1656321300000|2022-06-27 09:15:00|28.44|28.28|28.42|28.26|28.46|28.3|28.42|28.26|15
1656321600000|2022-06-27 09:20:00|28.41|28.25|28.42|28.26|28.42|28.26|28.37|28.21|19
1656321900000|2022-06-27 09:25:00|28.44|28.28|28.42|28.26|28.47|28.31|28.42|28.26|5
1656322200000|2022-06-27 09:30:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|13
1656322500000|2022-06-27 09:35:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|2
1656322800000|2022-06-27 09:40:00|||||||||1
1656323100000|2022-06-27 09:45:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|5
1656323400000|2022-06-27 09:50:00|28.46|28.3|28.47|28.31|28.47|28.31|28.42|28.26|15
1656323700000|2022-06-27 09:55:00|28.46|28.3|28.47|28.31|28.47|28.31|28.42|28.26|12
1656324000000|2022-06-27 10:00:00|28.44|28.28|28.47|28.31|28.47|28.31|28.42|28.26|4
1656324300000|2022-06-27 10:05:00|28.49|28.33|28.47|28.31|28.5|28.34|28.47|28.31|11
1656324600000|2022-06-27 10:10:00|28.49|28.33|28.52|28.36|28.52|28.36|28.47|28.31|15
1656324900000|2022-06-27 10:15:00|28.5|28.34|28.47|28.31|28.52|28.36|28.47|28.31|13
1656325200000|2022-06-27 10:20:00|||||||||2
1656325500000|2022-06-27 10:25:00|28.5|28.34|28.52|28.36|28.55|28.39|28.5|28.34|30
1656325800000|2022-06-27 10:30:00|28.54|28.38|28.5|28.34|28.55|28.39|28.47|28.31|16
1656326100000|2022-06-27 10:35:00|28.49|28.33|28.52|28.36|28.54|28.38|28.49|28.33|14
1656326400000|2022-06-27 10:40:00|28.54|28.38|28.47|28.31|28.54|28.38|28.47|28.31|11
1656326700000|2022-06-27 10:45:00|28.49|28.33|28.51|28.35|28.52|28.36|28.47|28.31|4
1656327000000|2022-06-27 10:50:00|28.52|28.36|28.52|28.36|28.52|28.36|28.49|28.33|1
1656327300000|2022-06-27 10:55:00|28.51|28.35|28.47|28.31|28.52|28.36|28.47|28.31|6
1656327600000|2022-06-27 11:00:00|||||||||19
1656327900000|2022-06-27 11:05:00|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|6
1656328200000|2022-06-27 11:10:00|28.46|28.3|28.47|28.31|28.47|28.31|28.44|28.28|9
1656328500000|2022-06-27 11:15:00|28.46|28.3|28.47|28.31|28.47|28.31|28.46|28.3|0
1656329100000|2022-06-27 11:25:00|||||||||6
1656329400000|2022-06-27 11:30:00|28.46|28.3|28.42|28.26|28.46|28.3|28.42|28.26|7
1656329700000|2022-06-27 11:35:00|28.44|28.28|28.42|28.26|28.44|28.28|28.42|28.26|2
1656330000000|2022-06-27 11:40:00|28.43|28.27|28.42|28.26|28.44|28.28|28.42|28.26|7
1656330300000|2022-06-27 11:45:00|28.43|28.27|28.44|28.28|28.44|28.28|28.42|28.26|0
1656330600000|2022-06-27 11:50:00|28.42|28.26|28.46|28.3|28.47|28.31|28.42|28.26|21
1656330900000|2022-06-27 11:55:00|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|0
1656331200000|2022-06-27 12:00:00|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|63
1656331500000|2022-06-27 12:05:00|28.44|28.28|28.47|28.31|28.47|28.31|28.44|28.28|46
1656331800000|2022-06-27 12:10:00|28.44|28.28|28.47|28.31|28.49|28.33|28.44|28.28|31
1656332100000|2022-06-27 12:15:00|28.46|28.3|28.47|28.31|28.52|28.36|28.44|28.28|31
1656332400000|2022-06-27 12:20:00|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|17
1656332700000|2022-06-27 12:25:00|28.49|28.33|28.5|28.34|28.52|28.36|28.47|28.31|20
1656333000000|2022-06-27 12:30:00|28.47|28.31|28.55|28.39|28.55|28.39|28.47|28.31|138
1656333300000|2022-06-27 12:35:00|28.52|28.36|28.47|28.31|28.55|28.39|28.47|28.31|64
1656333600000|2022-06-27 12:40:00|28.49|28.33|28.47|28.31|28.5|28.34|28.42|28.26|104
1656333900000|2022-06-27 12:45:00|28.5|28.34|28.47|28.31|28.52|28.36|28.47|28.31|23
1656334200000|2022-06-27 12:50:00|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|33
1656334500000|2022-06-27 12:55:00|28.5|28.34|28.47|28.31|28.5|28.34|28.47|28.31|24
1656334800000|2022-06-27 13:00:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|16
1656335100000|2022-06-27 13:05:00|28.42|28.26|28.47|28.31|28.47|28.31|28.42|28.26|60
1656335400000|2022-06-27 13:10:00|28.5|28.34|28.44|28.28|28.5|28.34|28.42|28.26|18
1656335700000|2022-06-27 13:15:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|31
1656336000000|2022-06-27 13:20:00|28.42|28.26|28.42|28.26|28.47|28.31|28.42|28.26|66
1656336300000|2022-06-27 13:25:00|||||||||19
1656336600000|2022-06-27 13:30:00|28.41|28.25|28.47|28.31|28.47|28.31|28.29|28.13|815
1656336900000|2022-06-27 13:35:00|28.46|28.3|28.42|28.26|28.5|28.34|28.42|28.26|506
1656337200000|2022-06-27 13:40:00|28.44|28.28|28.55|28.39|28.55|28.39|28.4|28.24|452
1656337500000|2022-06-27 13:45:00|28.58|28.42|28.63|28.47|28.73|28.57|28.55|28.39|549
1656337800000|2022-06-27 13:50:00|28.6|28.44|28.27|28.11|28.6|28.44|28.27|28.11|433
1656338100000|2022-06-27 13:55:00|28.22|28.06|28.35|28.19|28.4|28.24|28.22|28.06|498
1656338400000|2022-06-27 14:00:00|28.33|28.17|28.12|27.96|28.33|28.17|28.09|27.93|674
1656338700000|2022-06-27 14:05:00|28.11|27.95|28.19|28.03|28.27|28.11|28.09|27.93|538
1656339000000|2022-06-27 14:10:00|28.21|28.05|28.16|28|28.29|28.13|28.16|28|510
1656339300000|2022-06-27 14:15:00|28.19|28.03|28.14|27.98|28.26|28.1|28.14|27.98|715
1656339600000|2022-06-27 14:20:00|28.16|28|28.11|27.95|28.16|28|28.06|27.9|474
1656339900000|2022-06-27 14:25:00|28.13|27.97|28.19|28.03|28.21|28.05|28.11|27.95|444
1656340200000|2022-06-27 14:30:00|28.16|28|28.09|27.93|28.16|28|28.09|27.93|217
1656340500000|2022-06-27 14:35:00|28.04|27.88|28.04|27.88|28.09|27.93|28.04|27.88|320
1656340800000|2022-06-27 14:40:00|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|174
1656341100000|2022-06-27 14:45:00|28.07|27.91|27.96|27.8|28.09|27.93|27.96|27.8|242
1656341400000|2022-06-27 14:50:00|27.94|27.78|27.91|27.75|27.94|27.78|27.89|27.73|319
1656341700000|2022-06-27 14:55:00|27.9|27.74|27.86|27.7|27.91|27.75|27.81|27.65|502
1656342000000|2022-06-27 15:00:00|27.89|27.73|27.89|27.73|27.91|27.75|27.86|27.7|262
1656342300000|2022-06-27 15:05:00|27.91|27.75|27.94|27.78|27.94|27.78|27.89|27.73|138
1656342600000|2022-06-27 15:10:00|27.96|27.8|27.97|27.81|27.99|27.83|27.9|27.74|186
1656342900000|2022-06-27 15:15:00|27.94|27.78|27.91|27.75|27.99|27.83|27.89|27.73|201
1656343200000|2022-06-27 15:20:00|27.94|27.78|27.81|27.65|27.94|27.78|27.81|27.65|261
1656343500000|2022-06-27 15:25:00|27.84|27.68|27.81|27.65|27.84|27.68|27.81|27.65|100
1656343800000|2022-06-27 15:30:00|27.84|27.68|27.84|27.68|27.84|27.68|27.81|27.65|236
1656344100000|2022-06-27 15:35:00|27.89|27.73|27.89|27.73|27.89|27.73|27.86|27.7|87
1656344400000|2022-06-27 15:40:00|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|112
1656344700000|2022-06-27 15:45:00|27.86|27.7|27.87|27.71|27.89|27.73|27.84|27.68|105
1656345000000|2022-06-27 15:50:00|27.89|27.73|27.94|27.78|27.94|27.78|27.87|27.71|216
1656345300000|2022-06-27 15:55:00|27.92|27.76|27.94|27.78|27.94|27.78|27.89|27.73|241
1656345600000|2022-06-27 16:00:00|27.91|27.75|27.99|27.83|27.99|27.83|27.89|27.73|114
1656345900000|2022-06-27 16:05:00|28.04|27.88|28.07|27.91|28.09|27.93|28.02|27.86|251
1656346200000|2022-06-27 16:10:00|28.09|27.93|28.07|27.91|28.09|27.93|28.04|27.88|75
1656346500000|2022-06-27 16:15:00|28.04|27.88|28.04|27.88|28.12|27.96|28.04|27.88|164
1656346800000|2022-06-27 16:20:00|28.02|27.86|28.07|27.91|28.09|27.93|28.02|27.86|25
1656347100000|2022-06-27 16:25:00|28.09|27.93|28.12|27.96|28.17|28.01|28.08|27.92|158
1656347400000|2022-06-27 16:30:00|28.15|27.99|28.17|28.01|28.22|28.06|28.15|27.99|145
1656347700000|2022-06-27 16:35:00|28.2|28.04|28.12|27.96|28.2|28.04|28.12|27.96|134
1656348000000|2022-06-27 16:40:00|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|61
1656348300000|2022-06-27 16:45:00|28.01|27.85|27.99|27.83|28.04|27.88|27.99|27.83|130
1656348600000|2022-06-27 16:50:00|27.96|27.8|27.91|27.75|27.96|27.8|27.89|27.73|53
1656348900000|2022-06-27 16:55:00|27.94|27.78|27.91|27.75|27.95|27.79|27.91|27.75|147
1656349200000|2022-06-27 17:00:00|27.94|27.78|27.94|27.78|27.96|27.8|27.91|27.75|134
1656349500000|2022-06-27 17:05:00|27.91|27.75|28.01|27.85|28.01|27.85|27.91|27.75|177
1656349800000|2022-06-27 17:10:00|28|27.84|27.96|27.8|28.01|27.85|27.91|27.75|138
1656350100000|2022-06-27 17:15:00|27.93|27.77|27.98|27.82|28.06|27.9|27.91|27.75|166
1656350400000|2022-06-27 17:20:00|27.96|27.8|27.96|27.8|28.06|27.9|27.93|27.77|276
1656350700000|2022-06-27 17:25:00|27.93|27.77|27.96|27.8|27.98|27.82|27.93|27.77|80
1656351000000|2022-06-27 17:30:00|27.98|27.82|27.98|27.82|28.01|27.85|27.96|27.8|123
1656351300000|2022-06-27 17:35:00|28|27.84|27.98|27.82|28.03|27.87|27.98|27.82|181
1656351600000|2022-06-27 17:40:00|28.01|27.85|28.11|27.95|28.11|27.95|27.98|27.82|112
1656351900000|2022-06-27 17:45:00|28.16|28|28.06|27.9|28.19|28.03|28.06|27.9|337
1656352200000|2022-06-27 17:50:00|28.05|27.89|28.01|27.85|28.06|27.9|27.98|27.82|546
1656352500000|2022-06-27 17:55:00|27.98|27.82|28.03|27.87|28.06|27.9|27.98|27.82|112
1656352800000|2022-06-27 18:00:00|28.01|27.85|28.03|27.87|28.08|27.92|27.98|27.82|187
1656353100000|2022-06-27 18:05:00|28.05|27.89|28.03|27.87|28.08|27.92|28.03|27.87|93
1656353400000|2022-06-27 18:10:00|28|27.84|27.98|27.82|28.03|27.87|27.98|27.82|244
1656353700000|2022-06-27 18:15:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|243
1656354000000|2022-06-27 18:20:00|27.95|27.79|27.95|27.79|27.98|27.82|27.93|27.77|81
1656354300000|2022-06-27 18:25:00|27.98|27.82|27.9|27.74|28|27.84|27.9|27.74|220
1656354600000|2022-06-27 18:30:00|27.92|27.76|27.85|27.69|27.95|27.79|27.85|27.69|116
1656354900000|2022-06-27 18:35:00|27.82|27.66|27.8|27.64|27.82|27.66|27.8|27.64|128
1656355200000|2022-06-27 18:40:00|27.82|27.66|27.8|27.64|27.84|27.68|27.8|27.64|129
1656355500000|2022-06-27 18:45:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|276
1656355800000|2022-06-27 18:50:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|190
1656356100000|2022-06-27 18:55:00|27.8|27.64|27.85|27.69|27.85|27.69|27.8|27.64|162
1656356400000|2022-06-27 19:00:00|27.87|27.71|28|27.84|28|27.84|27.85|27.69|194
1656356700000|2022-06-27 19:05:00|27.98|27.82|27.95|27.79|28.05|27.89|27.95|27.79|252
1656357000000|2022-06-27 19:10:00|27.94|27.78|27.9|27.74|27.95|27.79|27.85|27.69|401
1656357300000|2022-06-27 19:15:00|27.87|27.71|27.87|27.71|27.9|27.74|27.85|27.69|98
1656357600000|2022-06-27 19:20:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|99
1656357900000|2022-06-27 19:25:00|27.92|27.76|27.9|27.74|27.95|27.79|27.85|27.69|263
1656358200000|2022-06-27 19:30:00|27.92|27.76|27.95|27.79|28|27.84|27.9|27.74|157
1656358500000|2022-06-27 19:35:00|28|27.84|28.13|27.97|28.18|28.02|27.95|27.79|568
1656358800000|2022-06-27 19:40:00|28.1|27.94|28.1|27.94|28.15|27.99|28.05|27.89|351
1656359100000|2022-06-27 19:45:00|28.07|27.91|27.92|27.76|28.07|27.91|27.92|27.76|377
1656359400000|2022-06-27 19:50:00|27.97|27.81|28.02|27.86|28.05|27.89|27.97|27.81|527
1656359700000|2022-06-27 19:55:00|27.97|27.81|27.79|27.63|28|27.84|27.71|27.55|1870
1656360000000|2022-06-27 20:00:00|27.77|27.61|27.79|27.63|27.79|27.63|27.74|27.58|1503
1656360300000|2022-06-27 20:05:00|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|141
1656360600000|2022-06-27 20:10:00|27.71|27.55|27.69|27.53|27.72|27.56|27.69|27.53|273
1656361800000|2022-06-27 20:30:00|27.71|27.55|27.74|27.58|27.74|27.58|27.69|27.53|143
1656362100000|2022-06-27 20:35:00|27.73|27.57|27.71|27.55|27.74|27.58|27.69|27.53|128
1656362400000|2022-06-27 20:40:00|27.74|27.58|27.73|27.57|27.74|27.58|27.71|27.55|20
1656362700000|2022-06-27 20:45:00|27.71|27.55|27.74|27.58|27.74|27.58|27.69|27.53|18
1656363000000|2022-06-27 20:50:00|27.73|27.57|27.74|27.58|27.74|27.58|27.73|27.57|36
1656363300000|2022-06-27 20:55:00|27.73|27.57|27.73|27.57|27.74|27.58|27.73|27.57|113
1656367200000|2022-06-27 22:00:00|27.74|27.58|27.76|27.6|27.79|27.63|27.74|27.58|8
1656367500000|2022-06-27 22:05:00|27.77|27.61|27.76|27.6|27.77|27.61|27.76|27.6|1
1656367800000|2022-06-27 22:10:00|27.74|27.58|27.78|27.62|27.78|27.62|27.74|27.58|0
1656368100000|2022-06-27 22:15:00|27.76|27.6|27.78|27.62|27.78|27.62|27.74|27.58|4
1656368700000|2022-06-27 22:25:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|2
1656369000000|2022-06-27 22:30:00|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|6
1656369300000|2022-06-27 22:35:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656369900000|2022-06-27 22:45:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|2
1656370500000|2022-06-27 22:55:00|||||||||3
1656370800000|2022-06-27 23:00:00|27.76|27.6|27.78|27.62|27.78|27.62|27.75|27.59|13
1656371100000|2022-06-27 23:05:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|0
1656371400000|2022-06-27 23:10:00|27.75|27.59|27.78|27.62|27.78|27.62|27.75|27.59|11
1656371700000|2022-06-27 23:15:00|||||||||1
1656372000000|2022-06-27 23:20:00|||||||||2
1656372300000|2022-06-27 23:25:00|||||||||3
1656373500000|2022-06-27 23:45:00|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|4
1656373800000|2022-06-27 23:50:00|27.78|27.62|27.78|27.62|27.78|27.62|27.76|27.6|3
1656374100000|2022-06-27 23:55:00|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|15
1656374400000|2022-06-28 00:00:00|27.78|27.62|27.7|27.54|27.78|27.62|27.68|27.52|42
1656374700000|2022-06-28 00:05:00|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|10
1656375000000|2022-06-28 00:10:00|27.66|27.5|27.65|27.49|27.7|27.54|27.65|27.49|12
1656375300000|2022-06-28 00:15:00|||||||||3
1656375600000|2022-06-28 00:20:00|27.66|27.5|27.65|27.49|27.7|27.54|27.65|27.49|32
1656375900000|2022-06-28 00:25:00|||||||||6
1656376200000|2022-06-28 00:30:00|||||||||1
1656376500000|2022-06-28 00:35:00|||||||||4
1656376800000|2022-06-28 00:40:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|73
1656377100000|2022-06-28 00:45:00|27.61|27.45|27.6|27.44|27.65|27.49|27.6|27.44|6
1656377400000|2022-06-28 00:50:00|27.62|27.46|27.65|27.49|27.65|27.49|27.61|27.45|3
1656377700000|2022-06-28 00:55:00|27.63|27.47|27.65|27.49|27.65|27.49|27.62|27.46|30
1656378000000|2022-06-28 01:00:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|5
1656378300000|2022-06-28 01:05:00|||||||||1
1656378600000|2022-06-28 01:10:00|27.63|27.47|27.65|27.49|27.65|27.49|27.63|27.47|5
1656379200000|2022-06-28 01:20:00|||||||||1
1656379500000|2022-06-28 01:25:00|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|6
1656379800000|2022-06-28 01:30:00|27.67|27.51|27.65|27.49|27.67|27.51|27.65|27.49|17
1656380100000|2022-06-28 01:35:00|27.66|27.5|27.65|27.49|27.69|27.53|27.65|27.49|5
1656380700000|2022-06-28 01:45:00|27.7|27.54|27.75|27.59|27.75|27.59|27.7|27.54|10
1656381000000|2022-06-28 01:50:00|27.78|27.62|27.78|27.62|27.79|27.63|27.78|27.62|22
1656381300000|2022-06-28 01:55:00|27.79|27.63|27.88|27.72|27.88|27.72|27.78|27.62|114
1656381600000|2022-06-28 02:00:00|27.83|27.67|27.83|27.67|27.88|27.72|27.8|27.64|122
1656381900000|2022-06-28 02:05:00|27.81|27.65|27.8|27.64|27.83|27.67|27.78|27.62|10
1656382200000|2022-06-28 02:10:00|27.79|27.63|27.8|27.64|27.83|27.67|27.78|27.62|6
1656382500000|2022-06-28 02:15:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|1
1656382800000|2022-06-28 02:20:00|27.83|27.67|27.83|27.67|27.88|27.72|27.83|27.67|11
1656383100000|2022-06-28 02:25:00|27.84|27.68|27.96|27.8|27.98|27.82|27.83|27.67|158
1656383400000|2022-06-28 02:30:00|27.94|27.78|27.93|27.77|27.98|27.82|27.93|27.77|6
1656383700000|2022-06-28 02:35:00|27.94|27.78|27.93|27.77|27.96|27.8|27.93|27.77|5
1656384000000|2022-06-28 02:40:00|||||||||20
1656384300000|2022-06-28 02:45:00|27.94|27.78|27.93|27.77|27.98|27.82|27.93|27.77|8
1656384600000|2022-06-28 02:50:00|27.88|27.72|27.9|27.74|27.91|27.75|27.88|27.72|61
1656384900000|2022-06-28 02:55:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1656385200000|2022-06-28 03:00:00|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1656385500000|2022-06-28 03:05:00|27.85|27.69|27.85|27.69|27.85|27.69|27.8|27.64|25
1656385800000|2022-06-28 03:10:00|27.83|27.67|27.85|27.69|27.88|27.72|27.83|27.67|15
1656386100000|2022-06-28 03:15:00|27.86|27.7|27.85|27.69|27.88|27.72|27.85|27.69|6
1656386400000|2022-06-28 03:20:00|27.86|27.7|27.88|27.72|27.88|27.72|27.85|27.69|7
1656386700000|2022-06-28 03:25:00|27.86|27.7|27.8|27.64|27.86|27.7|27.8|27.64|5
1656387000000|2022-06-28 03:30:00|27.78|27.62|27.8|27.64|27.8|27.64|27.75|27.59|32
1656387300000|2022-06-28 03:35:00|27.83|27.67|27.85|27.69|27.85|27.69|27.8|27.64|10
1656387600000|2022-06-28 03:40:00|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1656387900000|2022-06-28 03:45:00|27.83|27.67|27.8|27.64|27.85|27.69|27.8|27.64|8
1656388200000|2022-06-28 03:50:00|27.84|27.68|27.85|27.69|27.85|27.69|27.8|27.64|6
1656388800000|2022-06-28 04:00:00|27.84|27.68|27.8|27.64|27.85|27.69|27.8|27.64|3
1656389400000|2022-06-28 04:10:00|||||||||3
1656389700000|2022-06-28 04:15:00|27.83|27.67|27.85|27.69|27.85|27.69|27.83|27.67|3
1656390300000|2022-06-28 04:25:00|27.81|27.65|27.8|27.64|27.85|27.69|27.8|27.64|10
1656390600000|2022-06-28 04:30:00|27.78|27.62|27.75|27.59|27.8|27.64|27.75|27.59|8
1656390900000|2022-06-28 04:35:00|||||||||2
1656391200000|2022-06-28 04:40:00|27.76|27.6|27.75|27.59|27.76|27.6|27.75|27.59|1
1656391500000|2022-06-28 04:45:00|27.8|27.64|27.76|27.6|27.8|27.64|27.76|27.6|19
1656391800000|2022-06-28 04:50:00|27.77|27.61|27.8|27.64|27.8|27.64|27.76|27.6|6
1656392100000|2022-06-28 04:55:00|||||||||2
1656392400000|2022-06-28 05:00:00|27.77|27.61|27.75|27.59|27.8|27.64|27.71|27.55|22
1656392700000|2022-06-28 05:05:00|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|6
1656393000000|2022-06-28 05:10:00|27.74|27.58|27.75|27.59|27.75|27.59|27.72|27.56|1
1656393900000|2022-06-28 05:25:00|27.8|27.64|27.75|27.59|27.8|27.64|27.75|27.59|9
1656394200000|2022-06-28 05:30:00|27.71|27.55|27.75|27.59|27.75|27.59|27.71|27.55|14
1656394500000|2022-06-28 05:35:00|27.71|27.55|27.72|27.56|27.75|27.59|27.7|27.54|47
1656394800000|2022-06-28 05:40:00|27.71|27.55|27.72|27.56|27.75|27.59|27.7|27.54|16
1656395100000|2022-06-28 05:45:00|27.71|27.55|27.7|27.54|27.75|27.59|27.7|27.54|8
1656395400000|2022-06-28 05:50:00|27.71|27.55|27.72|27.56|27.72|27.56|27.7|27.54|0
1656395700000|2022-06-28 05:55:00|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|6
1656396000000|2022-06-28 06:00:00|27.7|27.54|27.65|27.49|27.7|27.54|27.62|27.46|39
1656396300000|2022-06-28 06:05:00|27.64|27.48|27.53|27.37|27.65|27.49|27.52|27.36|219
1656396600000|2022-06-28 06:10:00|27.57|27.41|27.52|27.36|27.57|27.41|27.47|27.31|64
1656396900000|2022-06-28 06:15:00|27.57|27.41|27.52|27.36|27.57|27.41|27.47|27.31|55
1656397200000|2022-06-28 06:20:00|||||||||6
1656397500000|2022-06-28 06:25:00|27.54|27.38|27.52|27.36|27.57|27.41|27.49|27.33|117
1656397800000|2022-06-28 06:30:00|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|5
1656398100000|2022-06-28 06:35:00|||||||||9
1656398400000|2022-06-28 06:40:00|27.56|27.4|27.54|27.38|27.57|27.41|27.53|27.37|51
1656398700000|2022-06-28 06:45:00|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|30
1656399000000|2022-06-28 06:50:00|27.56|27.4|27.57|27.41|27.57|27.41|27.54|27.38|42
1656399300000|2022-06-28 06:55:00|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|10
1656399600000|2022-06-28 07:00:00|27.56|27.4|27.54|27.38|27.57|27.41|27.49|27.33|72
1656399900000|2022-06-28 07:05:00|27.57|27.41|27.52|27.36|27.57|27.41|27.51|27.35|76
1656400200000|2022-06-28 07:10:00|27.51|27.35|27.42|27.26|27.52|27.36|27.39|27.23|297
1656400500000|2022-06-28 07:15:00|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|50
1656400800000|2022-06-28 07:20:00|27.44|27.28|27.49|27.33|27.52|27.36|27.44|27.28|149
1656401100000|2022-06-28 07:25:00|27.52|27.36|27.57|27.41|27.62|27.46|27.49|27.33|149
1656401400000|2022-06-28 07:30:00|27.59|27.43|27.57|27.41|27.62|27.46|27.57|27.41|71
1656401700000|2022-06-28 07:35:00|27.6|27.44|27.62|27.46|27.62|27.46|27.52|27.36|100
1656402000000|2022-06-28 07:40:00|27.61|27.45|27.62|27.46|27.62|27.46|27.57|27.41|25
1656402300000|2022-06-28 07:45:00|27.65|27.49|27.65|27.49|27.7|27.54|27.6|27.44|69
1656402600000|2022-06-28 07:50:00|27.67|27.51|27.61|27.45|27.67|27.51|27.59|27.43|25
1656402900000|2022-06-28 07:55:00|27.6|27.44|27.6|27.44|27.62|27.46|27.57|27.41|27
1656403200000|2022-06-28 08:00:00|27.57|27.41|27.52|27.36|27.6|27.44|27.52|27.36|47
1656403500000|2022-06-28 08:05:00|27.55|27.39|27.57|27.41|27.57|27.41|27.52|27.36|46
1656403800000|2022-06-28 08:10:00|27.56|27.4|27.55|27.39|27.57|27.41|27.55|27.39|23
1656404100000|2022-06-28 08:15:00|27.54|27.38|27.52|27.36|27.55|27.39|27.52|27.36|61
1656404400000|2022-06-28 08:20:00|27.54|27.38|27.52|27.36|27.57|27.41|27.52|27.36|24
1656404700000|2022-06-28 08:25:00|||||||||2
1656405000000|2022-06-28 08:30:00|27.54|27.38|27.57|27.41|27.57|27.41|27.54|27.38|3
1656405300000|2022-06-28 08:35:00|27.55|27.39|27.47|27.31|27.55|27.39|27.47|27.31|22
1656405600000|2022-06-28 08:40:00|27.48|27.32|27.52|27.36|27.55|27.39|27.47|27.31|12
1656405900000|2022-06-28 08:45:00|||||||||3
1656406200000|2022-06-28 08:50:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|17
1656406500000|2022-06-28 08:55:00|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|62
1656406800000|2022-06-28 09:00:00|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|23
1656407100000|2022-06-28 09:05:00|27.46|27.3|27.42|27.26|27.47|27.31|27.42|27.26|16
1656407400000|2022-06-28 09:10:00|||||||||1
1656407700000|2022-06-28 09:15:00|27.44|27.28|27.42|27.26|27.45|27.29|27.42|27.26|100
1656408000000|2022-06-28 09:20:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|6
1656408300000|2022-06-28 09:25:00|||||||||3
1656408600000|2022-06-28 09:30:00|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|7
1656408900000|2022-06-28 09:35:00|27.5|27.34|27.47|27.31|27.51|27.35|27.47|27.31|22
1656409200000|2022-06-28 09:40:00|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|20
1656409500000|2022-06-28 09:45:00|||||||||4
1656409800000|2022-06-28 09:50:00|27.45|27.29|27.45|27.29|27.47|27.31|27.42|27.26|13
1656410100000|2022-06-28 09:55:00|27.44|27.28|27.47|27.31|27.5|27.34|27.42|27.26|45
1656410400000|2022-06-28 10:00:00|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|12
1656410700000|2022-06-28 10:05:00|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|13
1656411000000|2022-06-28 10:10:00|27.47|27.31|27.47|27.31|27.5|27.34|27.47|27.31|15
1656411300000|2022-06-28 10:15:00|||||||||7
1656411600000|2022-06-28 10:20:00|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|2
1656411900000|2022-06-28 10:25:00|27.47|27.31|27.47|27.31|27.47|27.31|27.46|27.3|3
1656412200000|2022-06-28 10:30:00|27.42|27.26|27.42|27.26|27.45|27.29|27.42|27.26|37
1656412500000|2022-06-28 10:35:00|||||||||12
1656412800000|2022-06-28 10:40:00|27.44|27.28|27.42|27.26|27.45|27.29|27.42|27.26|11
1656413100000|2022-06-28 10:45:00|||||||||1
1656413400000|2022-06-28 10:50:00|||||||||10
1656413700000|2022-06-28 10:55:00|27.4|27.24|27.42|27.26|27.45|27.29|27.4|27.24|38
1656414000000|2022-06-28 11:00:00|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|14
1656414900000|2022-06-28 11:15:00|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1656415200000|2022-06-28 11:20:00|||||||||3
1656415800000|2022-06-28 11:30:00|||||||||1
1656416400000|2022-06-28 11:40:00|||||||||2
1656416700000|2022-06-28 11:45:00|||||||||3
1656417000000|2022-06-28 11:50:00|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|38
1656417300000|2022-06-28 11:55:00|27.45|27.29|27.43|27.27|27.45|27.29|27.43|27.27|12
1656417600000|2022-06-28 12:00:00|27.4|27.24|27.43|27.27|27.43|27.27|27.39|27.23|12
1656417900000|2022-06-28 12:05:00|||||||||6
1656418200000|2022-06-28 12:10:00|||||||||2
1656418500000|2022-06-28 12:15:00|27.46|27.3|27.46|27.3|27.48|27.32|27.43|27.27|55
1656418800000|2022-06-28 12:20:00|27.44|27.28|27.48|27.32|27.51|27.35|27.43|27.27|133
1656419100000|2022-06-28 12:25:00|27.51|27.35|27.51|27.35|27.56|27.4|27.51|27.35|24
1656419400000|2022-06-28 12:30:00|27.46|27.3|27.56|27.4|27.56|27.4|27.46|27.3|87
1656419700000|2022-06-28 12:35:00|27.51|27.35|27.51|27.35|27.56|27.4|27.51|27.35|143
1656420000000|2022-06-28 12:40:00|27.48|27.32|27.48|27.32|27.51|27.35|27.46|27.3|75
1656420300000|2022-06-28 12:45:00|||||||||3
1656420600000|2022-06-28 12:50:00|27.43|27.27|27.44|27.28|27.46|27.3|27.43|27.27|35
1656420900000|2022-06-28 12:55:00|27.43|27.27|27.43|27.27|27.46|27.3|27.43|27.27|32
1656421200000|2022-06-28 13:00:00|||||||||3
1656421500000|2022-06-28 13:05:00|27.46|27.3|27.48|27.32|27.51|27.35|27.46|27.3|105
1656421800000|2022-06-28 13:10:00|27.51|27.35|27.51|27.35|27.51|27.35|27.48|27.32|71
1656422100000|2022-06-28 13:15:00|27.49|27.33|27.48|27.32|27.51|27.35|27.48|27.32|34
1656422400000|2022-06-28 13:20:00|27.46|27.3|27.46|27.3|27.47|27.31|27.46|27.3|22
1656422700000|2022-06-28 13:25:00|27.51|27.35|27.46|27.3|27.51|27.35|27.46|27.3|33
1656423000000|2022-06-28 13:30:00|27.49|27.33|27.38|27.22|27.51|27.35|27.33|27.17|596
1656423300000|2022-06-28 13:35:00|27.37|27.21|27.36|27.2|27.38|27.22|27.28|27.12|336
1656423600000|2022-06-28 13:40:00|27.34|27.18|27.28|27.12|27.38|27.22|27.28|27.12|266
1656423900000|2022-06-28 13:45:00|27.29|27.13|27.28|27.12|27.33|27.17|27.23|27.07|342
1656424200000|2022-06-28 13:50:00|27.31|27.15|27.38|27.22|27.43|27.27|27.28|27.12|382
1656424500000|2022-06-28 13:55:00|27.37|27.21|27.42|27.26|27.48|27.32|27.36|27.2|337
1656424800000|2022-06-28 14:00:00|27.43|27.27|27.33|27.17|27.43|27.27|27.28|27.12|591
1656425100000|2022-06-28 14:05:00|27.35|27.19|27.48|27.32|27.51|27.35|27.33|27.17|263
1656425400000|2022-06-28 14:10:00|27.49|27.33|27.48|27.32|27.53|27.37|27.48|27.32|242
1656425700000|2022-06-28 14:15:00|27.46|27.3|27.43|27.27|27.48|27.32|27.38|27.22|179
1656426000000|2022-06-28 14:20:00|27.47|27.31|27.58|27.42|27.61|27.45|27.43|27.27|392
1656426300000|2022-06-28 14:25:00|27.56|27.4|27.61|27.45|27.61|27.45|27.53|27.37|224
1656426600000|2022-06-28 14:30:00|27.64|27.48|27.71|27.55|27.74|27.58|27.61|27.45|225
1656426900000|2022-06-28 14:35:00|27.69|27.53|27.69|27.53|27.71|27.55|27.64|27.48|180
1656427200000|2022-06-28 14:40:00|27.7|27.54|27.66|27.5|27.74|27.58|27.66|27.5|337
1656427500000|2022-06-28 14:45:00|27.67|27.51|27.71|27.55|27.81|27.65|27.66|27.5|415
1656427800000|2022-06-28 14:50:00|27.74|27.58|27.84|27.68|27.84|27.68|27.71|27.55|440
1656428100000|2022-06-28 14:55:00|27.81|27.65|27.71|27.55|27.81|27.65|27.71|27.55|226
1656428400000|2022-06-28 15:00:00|27.72|27.56|27.58|27.42|27.74|27.58|27.58|27.42|393
1656428700000|2022-06-28 15:05:00|27.56|27.4|27.53|27.37|27.56|27.4|27.53|27.37|113
1656429000000|2022-06-28 15:10:00|27.48|27.32|27.46|27.3|27.49|27.33|27.43|27.27|235
1656429300000|2022-06-28 15:15:00|27.48|27.32|27.63|27.47|27.63|27.47|27.45|27.29|372
1656429600000|2022-06-28 15:20:00|27.66|27.5|27.86|27.7|27.86|27.7|27.66|27.5|238
1656429900000|2022-06-28 15:25:00|27.85|27.69|27.94|27.78|27.94|27.78|27.81|27.65|398
1656430200000|2022-06-28 15:30:00|27.91|27.75|27.86|27.7|27.94|27.78|27.83|27.67|406
1656430500000|2022-06-28 15:35:00|27.84|27.68|27.99|27.83|28.04|27.88|27.83|27.67|443
1656430800000|2022-06-28 15:40:00|28.04|27.88|28.22|28.06|28.22|28.06|28.04|27.88|1197
1656431100000|2022-06-28 15:45:00|28.17|28.01|28.09|27.93|28.17|28.01|28.09|27.93|335
1656431400000|2022-06-28 15:50:00|28.12|27.96|28.17|28.01|28.22|28.06|28.12|27.96|319
1656431700000|2022-06-28 15:55:00|28.19|28.03|28.19|28.03|28.27|28.11|28.14|27.98|275
1656432000000|2022-06-28 16:00:00|28.22|28.06|28.34|28.18|28.34|28.18|28.17|28.01|770
1656432300000|2022-06-28 16:05:00|28.33|28.17|28.29|28.13|28.34|28.18|28.24|28.08|258
1656432600000|2022-06-28 16:10:00|28.24|28.08|28.19|28.03|28.27|28.11|28.09|27.93|195
1656432900000|2022-06-28 16:15:00|28.22|28.06|28.24|28.08|28.34|28.18|28.21|28.05|298
1656433200000|2022-06-28 16:20:00|28.22|28.06|28.19|28.03|28.24|28.08|28.14|27.98|128
1656433500000|2022-06-28 16:25:00|28.17|28.01|28.04|27.88|28.17|28.01|28.04|27.88|261
1656433800000|2022-06-28 16:30:00|28.05|27.89|28.17|28.01|28.17|28.01|28.04|27.88|235
1656434100000|2022-06-28 16:35:00|28.14|27.98|27.99|27.83|28.17|28.01|27.99|27.83|144
1656434400000|2022-06-28 16:40:00|27.96|27.8|27.94|27.78|27.99|27.83|27.94|27.78|114
1656434700000|2022-06-28 16:45:00|27.91|27.75|27.94|27.78|27.94|27.78|27.89|27.73|228
1656435000000|2022-06-28 16:50:00|27.91|27.75|28.04|27.88|28.04|27.88|27.9|27.74|115
1656435300000|2022-06-28 16:55:00|28.02|27.86|27.94|27.78|28.04|27.88|27.94|27.78|103
1656435600000|2022-06-28 17:00:00|27.95|27.79|28.04|27.88|28.09|27.93|27.94|27.78|280
1656435900000|2022-06-28 17:05:00|28.03|27.87|28.2|28.04|28.22|28.06|27.99|27.83|373
1656436200000|2022-06-28 17:10:00|28.21|28.05|28.22|28.06|28.27|28.11|28.17|28.01|146
1656436500000|2022-06-28 17:15:00|28.2|28.04|28.2|28.04|28.22|28.06|28.17|28.01|172
1656436800000|2022-06-28 17:20:00|28.22|28.06|28.22|28.06|28.3|28.14|28.2|28.04|348
1656437100000|2022-06-28 17:25:00|28.21|28.05|28.12|27.96|28.25|28.09|28.07|27.91|188
1656437400000|2022-06-28 17:30:00|28.09|27.93|28.21|28.05|28.21|28.05|28.07|27.91|139
1656437700000|2022-06-28 17:35:00|28.22|28.06|28.38|28.22|28.4|28.24|28.2|28.04|378
1656438000000|2022-06-28 17:40:00|28.37|28.21|28.3|28.14|28.4|28.24|28.3|28.14|273
1656438300000|2022-06-28 17:45:00|28.31|28.15|28.3|28.14|28.35|28.19|28.25|28.09|160
1656438600000|2022-06-28 17:50:00|28.25|28.09|28.32|28.16|28.32|28.16|28.22|28.06|256
1656438900000|2022-06-28 17:55:00|28.34|28.18|28.35|28.19|28.35|28.19|28.27|28.11|109
1656439200000|2022-06-28 18:00:00|28.37|28.21|28.35|28.19|28.37|28.21|28.17|28.01|137
1656439500000|2022-06-28 18:05:00|28.32|28.16|28.45|28.29|28.47|28.31|28.3|28.14|169
1656439800000|2022-06-28 18:10:00|28.42|28.26|28.57|28.41|28.57|28.41|28.42|28.26|214
1656440100000|2022-06-28 18:15:00|28.55|28.39|28.61|28.45|28.62|28.46|28.52|28.36|201
1656440400000|2022-06-28 18:20:00|28.62|28.46|28.62|28.46|28.62|28.46|28.57|28.41|127
1656440700000|2022-06-28 18:25:00|28.64|28.48|28.62|28.46|28.65|28.49|28.57|28.41|73
1656441000000|2022-06-28 18:30:00|28.64|28.48|28.72|28.56|28.72|28.56|28.62|28.46|181
1656441300000|2022-06-28 18:35:00|28.7|28.54|28.75|28.59|28.77|28.61|28.7|28.54|202
1656441600000|2022-06-28 18:40:00|28.76|28.6|28.75|28.59|28.8|28.64|28.75|28.59|392
1656441900000|2022-06-28 18:45:00|28.78|28.62|28.62|28.46|28.79|28.63|28.62|28.46|577
1656442200000|2022-06-28 18:50:00|28.61|28.45|28.67|28.51|28.67|28.51|28.6|28.44|124
1656442500000|2022-06-28 18:55:00|28.62|28.46|28.63|28.47|28.68|28.52|28.62|28.46|98
1656442800000|2022-06-28 19:00:00|28.65|28.49|28.68|28.52|28.68|28.52|28.55|28.39|194
1656443100000|2022-06-28 19:05:00|28.65|28.49|28.63|28.47|28.7|28.54|28.63|28.47|164
1656443400000|2022-06-28 19:10:00|28.61|28.45|28.58|28.42|28.68|28.52|28.53|28.37|224
1656443700000|2022-06-28 19:15:00|28.6|28.44|28.5|28.34|28.63|28.47|28.5|28.34|172
1656444000000|2022-06-28 19:20:00|28.51|28.35|28.35|28.19|28.53|28.37|28.35|28.19|221
1656444300000|2022-06-28 19:25:00|28.36|28.2|28.5|28.34|28.58|28.42|28.35|28.19|516
1656444600000|2022-06-28 19:30:00|28.49|28.33|28.43|28.27|28.53|28.37|28.38|28.22|285
1656444900000|2022-06-28 19:35:00|28.4|28.24|28.38|28.22|28.48|28.32|28.38|28.22|229
1656445200000|2022-06-28 19:40:00|28.35|28.19|28.48|28.32|28.53|28.37|28.35|28.19|380
1656445500000|2022-06-28 19:45:00|28.5|28.34|28.53|28.37|28.55|28.39|28.48|28.32|464
1656445800000|2022-06-28 19:50:00|28.55|28.39|28.5|28.34|28.58|28.42|28.45|28.29|630
1656446100000|2022-06-28 19:55:00|28.55|28.39|28.58|28.42|28.63|28.47|28.55|28.39|1283
1656446400000|2022-06-28 20:00:00|28.55|28.39|28.7|28.54|28.7|28.54|28.48|28.32|1187
1656446700000|2022-06-28 20:05:00|28.65|28.49|28.7|28.54|28.7|28.54|28.63|28.47|792
1656447000000|2022-06-28 20:10:00|28.73|28.57|28.78|28.62|28.78|28.62|28.7|28.54|1266
1656448200000|2022-06-28 20:30:00|||||||||19
1656448500000|2022-06-28 20:35:00|||||||||6
1656448800000|2022-06-28 20:40:00|||||||||5
1656449100000|2022-06-28 20:45:00|28.72|28.56|28.73|28.57|28.78|28.62|28.72|28.56|9
1656449400000|2022-06-28 20:50:00|28.74|28.58|28.73|28.57|28.74|28.58|28.73|28.57|11
1656449700000|2022-06-28 20:55:00|28.7|28.54|28.72|28.56|28.73|28.57|28.7|28.54|184
1656453600000|2022-06-28 22:00:00|28.76|28.6|28.78|28.62|28.78|28.62|28.76|28.6|12
1656453900000|2022-06-28 22:05:00|||||||||30
1656454200000|2022-06-28 22:10:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|17
1656454800000|2022-06-28 22:20:00|28.74|28.58|28.78|28.62|28.78|28.62|28.74|28.58|6
1656455100000|2022-06-28 22:25:00|28.76|28.6|28.74|28.58|28.76|28.6|28.73|28.57|3
1656455400000|2022-06-28 22:30:00|28.73|28.57|28.76|28.6|28.76|28.6|28.73|28.57|8
1656455700000|2022-06-28 22:35:00|28.73|28.57|28.74|28.58|28.76|28.6|28.73|28.57|2
1656456000000|2022-06-28 22:40:00|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|0
1656456300000|2022-06-28 22:45:00|28.73|28.57|28.76|28.6|28.76|28.6|28.73|28.57|0
1656456600000|2022-06-28 22:50:00|||||||||3
1656456900000|2022-06-28 22:55:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|3
1656457200000|2022-06-28 23:00:00|28.76|28.6|28.83|28.67|28.83|28.67|28.76|28.6|15
1656457500000|2022-06-28 23:05:00|28.78|28.62|28.78|28.62|28.81|28.65|28.78|28.62|29
1656458100000|2022-06-28 23:15:00|28.79|28.63|28.78|28.62|28.79|28.63|28.78|28.62|0
1656458400000|2022-06-28 23:20:00|28.79|28.63|28.73|28.57|28.79|28.63|28.71|28.55|34
1656458700000|2022-06-28 23:25:00|28.72|28.56|28.73|28.57|28.73|28.57|28.69|28.53|8
1656459300000|2022-06-28 23:35:00|||||||||1
1656459900000|2022-06-28 23:45:00|28.71|28.55|28.73|28.57|28.73|28.57|28.71|28.55|4
1656460200000|2022-06-28 23:50:00|||||||||27
1656460500000|2022-06-28 23:55:00|||||||||1
1656460800000|2022-06-29 00:00:00|28.71|28.55|28.73|28.57|28.73|28.57|28.68|28.52|8
1656461100000|2022-06-29 00:05:00|28.68|28.52|28.66|28.5|28.7|28.54|28.63|28.47|10
1656461400000|2022-06-29 00:10:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|9
1656461700000|2022-06-29 00:15:00|28.67|28.51|28.63|28.47|28.68|28.52|28.63|28.47|2
1656462000000|2022-06-29 00:20:00|28.68|28.52|28.73|28.57|28.75|28.59|28.66|28.5|17
1656462300000|2022-06-29 00:25:00|28.71|28.55|28.71|28.55|28.73|28.57|28.68|28.52|14
1656462600000|2022-06-29 00:30:00|28.7|28.54|28.73|28.57|28.73|28.57|28.68|28.52|19
1656462900000|2022-06-29 00:35:00|28.75|28.59|28.78|28.62|28.78|28.62|28.73|28.57|15
1656463200000|2022-06-29 00:40:00|28.77|28.61|28.83|28.67|28.83|28.67|28.73|28.57|47
1656463500000|2022-06-29 00:45:00|28.81|28.65|28.81|28.65|28.83|28.67|28.81|28.65|1
1656463800000|2022-06-29 00:50:00|28.78|28.62|28.81|28.65|28.82|28.66|28.78|28.62|7
1656464100000|2022-06-29 00:55:00|28.82|28.66|28.81|28.65|28.83|28.67|28.81|28.65|0
1656464400000|2022-06-29 01:00:00|28.8|28.64|28.78|28.62|28.81|28.65|28.78|28.62|17
1656464700000|2022-06-29 01:05:00|28.81|28.65|28.81|28.65|28.81|28.65|28.78|28.62|16
1656465000000|2022-06-29 01:10:00|28.82|28.66|28.81|28.65|28.82|28.66|28.78|28.62|9
1656465300000|2022-06-29 01:15:00|28.8|28.64|28.78|28.62|28.81|28.65|28.78|28.62|3
1656465600000|2022-06-29 01:20:00|28.8|28.64|28.78|28.62|28.81|28.65|28.78|28.62|3
1656465900000|2022-06-29 01:25:00|28.77|28.61|28.73|28.57|28.77|28.61|28.73|28.57|7
1656466200000|2022-06-29 01:30:00|28.68|28.52|28.73|28.57|28.73|28.57|28.68|28.52|8
1656466500000|2022-06-29 01:35:00|28.71|28.55|28.71|28.55|28.74|28.58|28.69|28.53|6
1656466800000|2022-06-29 01:40:00|28.7|28.54|28.74|28.58|28.75|28.59|28.7|28.54|10
1656467100000|2022-06-29 01:45:00|28.75|28.59|28.79|28.63|28.79|28.63|28.74|28.58|1
1656467400000|2022-06-29 01:50:00|28.77|28.61|28.74|28.58|28.79|28.63|28.74|28.58|2
1656468000000|2022-06-29 02:00:00|28.76|28.6|28.76|28.6|28.79|28.63|28.74|28.58|2
1656468300000|2022-06-29 02:05:00|28.75|28.59|28.76|28.6|28.79|28.63|28.74|28.58|1
1656468600000|2022-06-29 02:10:00|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|7
1656468900000|2022-06-29 02:15:00|28.72|28.56|28.74|28.58|28.75|28.59|28.72|28.56|16
1656469200000|2022-06-29 02:20:00|28.75|28.59|28.74|28.58|28.76|28.6|28.74|28.58|1
1656469800000|2022-06-29 02:30:00|||||||||2
1656470100000|2022-06-29 02:35:00|28.71|28.55|28.74|28.58|28.74|28.58|28.69|28.53|9
1656470400000|2022-06-29 02:40:00|28.71|28.55|28.69|28.53|28.71|28.55|28.69|28.53|3
1656470700000|2022-06-29 02:45:00|28.66|28.5|28.66|28.5|28.69|28.53|28.66|28.5|15
1656471300000|2022-06-29 02:55:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|9
1656471600000|2022-06-29 03:00:00|28.67|28.51|28.67|28.51|28.69|28.53|28.66|28.5|2
1656471900000|2022-06-29 03:05:00|28.69|28.53|28.69|28.53|28.71|28.55|28.66|28.5|5
1656472500000|2022-06-29 03:15:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|9
1656472800000|2022-06-29 03:20:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|1
1656473100000|2022-06-29 03:25:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|2
1656473400000|2022-06-29 03:30:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|3
1656473700000|2022-06-29 03:35:00|28.69|28.53|28.69|28.53|28.69|28.53|28.67|28.51|4
1656474000000|2022-06-29 03:40:00|28.66|28.5|28.66|28.5|28.69|28.53|28.66|28.5|2
1656474300000|2022-06-29 03:45:00|28.67|28.51|28.69|28.53|28.69|28.53|28.66|28.5|2
1656474600000|2022-06-29 03:50:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|1
1656474900000|2022-06-29 03:55:00|28.67|28.51|28.67|28.51|28.69|28.53|28.66|28.5|1
1656475200000|2022-06-29 04:00:00|28.66|28.5|28.66|28.5|28.69|28.53|28.66|28.5|0
1656475500000|2022-06-29 04:05:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1656475800000|2022-06-29 04:10:00|28.7|28.54|28.66|28.5|28.7|28.54|28.66|28.5|5
1656476100000|2022-06-29 04:15:00|28.69|28.53|28.66|28.5|28.69|28.53|28.66|28.5|1
1656476400000|2022-06-29 04:20:00|28.67|28.51|28.67|28.51|28.69|28.53|28.66|28.5|0
1656476700000|2022-06-29 04:25:00|28.69|28.53|28.67|28.51|28.69|28.53|28.66|28.5|0
1656477000000|2022-06-29 04:30:00|28.69|28.53|28.66|28.5|28.71|28.55|28.66|28.5|10
1656478200000|2022-06-29 04:50:00|||||||||1
1656478800000|2022-06-29 05:00:00|28.67|28.51|28.61|28.45|28.67|28.51|28.61|28.45|23
1656479100000|2022-06-29 05:05:00|28.64|28.48|28.66|28.5|28.66|28.5|28.61|28.45|5
1656479400000|2022-06-29 05:10:00|28.65|28.49|28.64|28.48|28.66|28.5|28.64|28.48|1
1656479700000|2022-06-29 05:15:00|28.61|28.45|28.64|28.48|28.64|28.48|28.61|28.45|14
1656480000000|2022-06-29 05:20:00|||||||||1
1656480300000|2022-06-29 05:25:00|28.65|28.49|28.66|28.5|28.69|28.53|28.64|28.48|13
1656480600000|2022-06-29 05:30:00|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|0
1656480900000|2022-06-29 05:35:00|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|3
1656481200000|2022-06-29 05:40:00|28.67|28.51|28.66|28.5|28.69|28.53|28.66|28.5|1
1656481500000|2022-06-29 05:45:00|28.62|28.46|28.62|28.46|28.64|28.48|28.61|28.45|65
1656481800000|2022-06-29 05:50:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|21
1656482100000|2022-06-29 05:55:00|28.67|28.51|28.66|28.5|28.67|28.51|28.66|28.5|25
1656482400000|2022-06-29 06:00:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|6
1656482700000|2022-06-29 06:05:00|28.67|28.51|28.76|28.6|28.76|28.6|28.67|28.51|117
1656483000000|2022-06-29 06:10:00|28.75|28.59|28.71|28.55|28.76|28.6|28.71|28.55|19
1656483300000|2022-06-29 06:15:00|28.74|28.58|28.71|28.55|28.76|28.6|28.71|28.55|26
1656483600000|2022-06-29 06:20:00|28.76|28.6|28.76|28.6|28.8|28.64|28.76|28.6|57
1656483900000|2022-06-29 06:25:00|||||||||1
1656484200000|2022-06-29 06:30:00|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|1
1656484500000|2022-06-29 06:35:00|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|3
1656484800000|2022-06-29 06:40:00|28.84|28.68|28.84|28.68|28.84|28.68|28.81|28.65|73
1656485100000|2022-06-29 06:45:00|28.81|28.65|28.86|28.7|28.89|28.73|28.81|28.65|37
1656485400000|2022-06-29 06:50:00|28.87|28.71|28.94|28.78|28.96|28.8|28.86|28.7|35
1656485700000|2022-06-29 06:55:00|28.95|28.79|28.94|28.78|28.99|28.83|28.94|28.78|18
1656486000000|2022-06-29 07:00:00|28.95|28.79|28.89|28.73|28.98|28.82|28.89|28.73|56
1656486300000|2022-06-29 07:05:00|28.84|28.68|28.93|28.77|28.94|28.78|28.84|28.68|35
1656486600000|2022-06-29 07:10:00|28.9|28.74|28.86|28.7|28.94|28.78|28.86|28.7|38
1656486900000|2022-06-29 07:15:00|28.84|28.68|28.81|28.65|28.86|28.7|28.76|28.6|31
1656487200000|2022-06-29 07:20:00|28.8|28.64|28.81|28.65|28.86|28.7|28.76|28.6|25
1656487500000|2022-06-29 07:25:00|28.82|28.66|28.79|28.63|28.84|28.68|28.76|28.6|10
1656487800000|2022-06-29 07:30:00|28.8|28.64|28.84|28.68|28.89|28.73|28.8|28.64|30
1656488100000|2022-06-29 07:35:00|28.8|28.64|28.8|28.64|28.86|28.7|28.76|28.6|64
1656488400000|2022-06-29 07:40:00|28.81|28.65|28.77|28.61|28.81|28.65|28.76|28.6|28
1656488700000|2022-06-29 07:45:00|28.76|28.6|28.84|28.68|28.85|28.69|28.76|28.6|74
1656489000000|2022-06-29 07:50:00|28.82|28.66|28.84|28.68|28.84|28.68|28.79|28.63|21
1656489300000|2022-06-29 07:55:00|28.82|28.66|28.86|28.7|28.89|28.73|28.81|28.65|39
1656489600000|2022-06-29 08:00:00|28.85|28.69|28.81|28.65|28.89|28.73|28.76|28.6|49
1656489900000|2022-06-29 08:05:00|28.8|28.64|28.76|28.6|28.81|28.65|28.71|28.55|46
1656490200000|2022-06-29 08:10:00|28.75|28.59|28.81|28.65|28.81|28.65|28.71|28.55|38
1656490500000|2022-06-29 08:15:00|28.8|28.64|28.81|28.65|28.86|28.7|28.79|28.63|35
1656490800000|2022-06-29 08:20:00|28.82|28.66|28.81|28.65|28.84|28.68|28.76|28.6|16
1656491100000|2022-06-29 08:25:00|28.82|28.66|28.81|28.65|28.82|28.66|28.76|28.6|19
1656491400000|2022-06-29 08:30:00|28.77|28.61|28.81|28.65|28.81|28.65|28.76|28.6|28
1656491700000|2022-06-29 08:35:00|28.8|28.64|28.77|28.61|28.81|28.65|28.76|28.6|6
1656492000000|2022-06-29 08:40:00|28.8|28.64|28.81|28.65|28.84|28.68|28.76|28.6|12
1656492300000|2022-06-29 08:45:00|28.79|28.63|28.81|28.65|28.81|28.65|28.76|28.6|12
1656492600000|2022-06-29 08:50:00|||||||||3
1656492900000|2022-06-29 08:55:00|28.78|28.62|28.81|28.65|28.81|28.65|28.76|28.6|27
1656493200000|2022-06-29 09:00:00|28.84|28.68|28.76|28.6|28.84|28.68|28.76|28.6|68
1656493500000|2022-06-29 09:05:00|28.77|28.61|28.81|28.65|28.81|28.65|28.76|28.6|10
1656493800000|2022-06-29 09:10:00|28.79|28.63|28.81|28.65|28.81|28.65|28.79|28.63|1
1656494100000|2022-06-29 09:15:00|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|32
1656494400000|2022-06-29 09:20:00|||||||||2
1656494700000|2022-06-29 09:25:00|28.86|28.7|28.81|28.65|28.86|28.7|28.81|28.65|65
1656495000000|2022-06-29 09:30:00|28.82|28.66|28.89|28.73|28.89|28.73|28.81|28.65|24
1656495300000|2022-06-29 09:35:00|28.9|28.74|28.89|28.73|28.94|28.78|28.89|28.73|44
1656495600000|2022-06-29 09:40:00|28.92|28.76|28.89|28.73|28.92|28.76|28.89|28.73|36
1656495900000|2022-06-29 09:45:00|28.92|28.76|28.89|28.73|28.94|28.78|28.89|28.73|12
1656496200000|2022-06-29 09:50:00|28.9|28.74|28.99|28.83|29.02|28.86|28.89|28.73|51
1656496500000|2022-06-29 09:55:00|29|28.84|29.02|28.86|29.05|28.89|28.99|28.83|70
1656496800000|2022-06-29 10:00:00|28.99|28.83|28.95|28.79|28.99|28.83|28.94|28.78|39
1656497100000|2022-06-29 10:05:00|28.97|28.81|28.89|28.73|28.98|28.82|28.89|28.73|56
1656497400000|2022-06-29 10:10:00|28.9|28.74|28.97|28.81|28.99|28.83|28.89|28.73|19
1656497700000|2022-06-29 10:15:00|28.95|28.79|28.97|28.81|28.99|28.83|28.94|28.78|35
1656498000000|2022-06-29 10:20:00|28.95|28.79|28.98|28.82|28.99|28.83|28.89|28.73|25
1656498300000|2022-06-29 10:25:00|28.97|28.81|28.99|28.83|28.99|28.83|28.94|28.78|2
1656498600000|2022-06-29 10:30:00|28.97|28.81|28.94|28.78|28.99|28.83|28.94|28.78|6
1656498900000|2022-06-29 10:35:00|28.95|28.79|28.99|28.83|28.99|28.83|28.94|28.78|22
1656499200000|2022-06-29 10:40:00|28.98|28.82|28.99|28.83|28.99|28.83|28.94|28.78|26
1656499500000|2022-06-29 10:45:00|29.02|28.86|29|28.84|29.04|28.88|28.99|28.83|32
1656499800000|2022-06-29 10:50:00|29.02|28.86|29|28.84|29.02|28.86|28.99|28.83|21
1656500100000|2022-06-29 10:55:00|28.99|28.83|28.99|28.83|29.02|28.86|28.97|28.81|44
1656500400000|2022-06-29 11:00:00|28.98|28.82|28.99|28.83|29.02|28.86|28.97|28.81|16
1656500700000|2022-06-29 11:05:00|||||||||1
1656501000000|2022-06-29 11:10:00|29.02|28.86|28.99|28.83|29.04|28.88|28.99|28.83|24
1656501300000|2022-06-29 11:15:00|29|28.84|28.99|28.83|29.04|28.88|28.99|28.83|10
1656501600000|2022-06-29 11:20:00|||||||||15
1656501900000|2022-06-29 11:25:00|28.94|28.78|28.94|28.78|28.99|28.83|28.94|28.78|28
1656502200000|2022-06-29 11:30:00|28.91|28.75|28.89|28.73|28.94|28.78|28.89|28.73|16
1656502500000|2022-06-29 11:35:00|28.86|28.7|28.84|28.68|28.89|28.73|28.84|28.68|34
1656502800000|2022-06-29 11:40:00|28.89|28.73|28.89|28.73|28.89|28.73|28.86|28.7|16
1656503100000|2022-06-29 11:45:00|28.86|28.7|28.86|28.7|28.89|28.73|28.84|28.68|12
1656503400000|2022-06-29 11:50:00|28.87|28.71|28.77|28.61|28.87|28.71|28.76|28.6|62
1656503700000|2022-06-29 11:55:00|28.76|28.6|28.72|28.56|28.81|28.65|28.71|28.55|46
1656504000000|2022-06-29 12:00:00|28.74|28.58|28.58|28.42|28.74|28.58|28.58|28.42|119
1656504300000|2022-06-29 12:05:00|28.56|28.4|28.61|28.45|28.66|28.5|28.53|28.37|42
1656504600000|2022-06-29 12:10:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|26
1656504900000|2022-06-29 12:15:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|19
1656505200000|2022-06-29 12:20:00|28.62|28.46|28.69|28.53|28.69|28.53|28.62|28.46|18
1656505500000|2022-06-29 12:25:00|28.71|28.55|28.71|28.55|28.73|28.57|28.69|28.53|35
1656505800000|2022-06-29 12:30:00|28.69|28.53|28.79|28.63|28.84|28.68|28.69|28.53|80
1656506100000|2022-06-29 12:35:00|28.82|28.66|28.84|28.68|28.87|28.71|28.79|28.63|50
1656506400000|2022-06-29 12:40:00|28.82|28.66|28.79|28.63|28.82|28.66|28.79|28.63|14
1656506700000|2022-06-29 12:45:00|28.8|28.64|28.79|28.63|28.84|28.68|28.74|28.58|35
1656507000000|2022-06-29 12:50:00|28.78|28.62|28.79|28.63|28.79|28.63|28.76|28.6|16
1656507300000|2022-06-29 12:55:00|28.84|28.68|28.79|28.63|28.84|28.68|28.79|28.63|51
1656507600000|2022-06-29 13:00:00|28.76|28.6|28.79|28.63|28.79|28.63|28.74|28.58|84
1656507900000|2022-06-29 13:05:00|28.76|28.6|28.76|28.6|28.79|28.63|28.76|28.6|36
1656508200000|2022-06-29 13:10:00|28.75|28.59|28.71|28.55|28.76|28.6|28.69|28.53|44
1656508500000|2022-06-29 13:15:00|28.74|28.58|28.69|28.53|28.76|28.6|28.69|28.53|28
1656508800000|2022-06-29 13:20:00|28.7|28.54|28.71|28.55|28.71|28.55|28.66|28.5|68
1656509100000|2022-06-29 13:25:00|28.73|28.57|28.74|28.58|28.79|28.63|28.73|28.57|36
1656509400000|2022-06-29 13:30:00|28.73|28.57|29.02|28.86|29.04|28.88|28.69|28.53|511
1656509700000|2022-06-29 13:35:00|29.03|28.87|29.04|28.88|29.09|28.93|28.87|28.71|492
1656510000000|2022-06-29 13:40:00|29.06|28.9|29.04|28.88|29.07|28.91|28.92|28.76|395
1656510300000|2022-06-29 13:45:00|29.06|28.9|28.99|28.83|29.14|28.98|28.97|28.81|569
1656510600000|2022-06-29 13:50:00|28.98|28.82|28.64|28.48|28.99|28.83|28.61|28.45|522
1656510900000|2022-06-29 13:55:00|28.65|28.49|28.69|28.53|28.74|28.58|28.64|28.48|365
1656511200000|2022-06-29 14:00:00|28.71|28.55|28.61|28.45|28.79|28.63|28.56|28.4|346
1656511500000|2022-06-29 14:05:00|28.64|28.48|28.74|28.58|28.79|28.63|28.61|28.45|356
1656511800000|2022-06-29 14:10:00|28.71|28.55|28.74|28.58|28.74|28.58|28.61|28.45|211
1656512100000|2022-06-29 14:15:00|28.75|28.59|28.89|28.73|28.94|28.78|28.71|28.55|250
1656512400000|2022-06-29 14:20:00|28.84|28.68|28.81|28.65|28.92|28.76|28.81|28.65|198
1656512700000|2022-06-29 14:25:00|28.83|28.67|28.76|28.6|28.83|28.67|28.66|28.5|231
1656513000000|2022-06-29 14:30:00|28.78|28.62|28.71|28.55|28.81|28.65|28.61|28.45|316
1656513300000|2022-06-29 14:35:00|28.72|28.56|28.76|28.6|28.91|28.75|28.71|28.55|273
1656513600000|2022-06-29 14:40:00|28.77|28.61|28.63|28.47|28.81|28.65|28.63|28.47|276
1656513900000|2022-06-29 14:45:00|28.65|28.49|28.63|28.47|28.68|28.52|28.58|28.42|187
1656514200000|2022-06-29 14:50:00|28.58|28.42|28.63|28.47|28.68|28.52|28.56|28.4|230
1656514500000|2022-06-29 14:55:00|28.61|28.45|28.78|28.62|28.78|28.62|28.61|28.45|160
1656514800000|2022-06-29 15:00:00|28.73|28.57|28.78|28.62|28.78|28.62|28.71|28.55|223
1656515100000|2022-06-29 15:05:00|28.81|28.65|28.83|28.67|28.86|28.7|28.73|28.57|361
1656515400000|2022-06-29 15:10:00|28.82|28.66|28.86|28.7|28.91|28.75|28.78|28.62|160
1656515700000|2022-06-29 15:15:00|28.85|28.69|28.86|28.7|28.9|28.74|28.76|28.6|189
1656516000000|2022-06-29 15:20:00|28.88|28.72|28.99|28.83|29.07|28.91|28.88|28.72|199
1656516300000|2022-06-29 15:25:00|29.01|28.85|28.99|28.83|29.01|28.85|28.94|28.78|180
1656516600000|2022-06-29 15:30:00|29|28.84|28.96|28.8|29.09|28.93|28.91|28.75|388
1656516900000|2022-06-29 15:35:00|28.91|28.75|28.93|28.77|28.96|28.8|28.86|28.7|250
1656517200000|2022-06-29 15:40:00|28.96|28.8|29.01|28.85|29.06|28.9|28.88|28.72|185
1656517500000|2022-06-29 15:45:00|29.04|28.88|28.99|28.83|29.04|28.88|28.91|28.75|144
1656517800000|2022-06-29 15:50:00|28.98|28.82|28.91|28.75|29.01|28.85|28.86|28.7|82
1656518100000|2022-06-29 15:55:00|28.88|28.72|28.94|28.78|29.01|28.85|28.86|28.7|293
1656518400000|2022-06-29 16:00:00|28.91|28.75|28.96|28.8|29.04|28.88|28.91|28.75|128
1656518700000|2022-06-29 16:05:00|28.99|28.83|29.09|28.93|29.09|28.93|28.99|28.83|97
1656519000000|2022-06-29 16:10:00|29.1|28.94|29.14|28.98|29.19|29.03|29.09|28.93|119
1656519300000|2022-06-29 16:15:00|29.11|28.95|29.11|28.95|29.14|28.98|29.09|28.93|86
1656519600000|2022-06-29 16:20:00|29.09|28.93|29.19|29.03|29.19|29.03|29.06|28.9|143
1656519900000|2022-06-29 16:25:00|29.22|29.06|29.3|29.14|29.32|29.16|29.22|29.06|194
1656520200000|2022-06-29 16:30:00|29.27|29.11|29.17|29.01|29.27|29.11|29.17|29.01|256
1656520500000|2022-06-29 16:35:00|29.14|28.98|29.12|28.96|29.17|29.01|28.99|28.83|425
1656520800000|2022-06-29 16:40:00|29.1|28.94|29.12|28.96|29.17|29.01|29.09|28.93|247
1656521100000|2022-06-29 16:45:00|29.09|28.93|29.2|29.04|29.22|29.06|29.07|28.91|239
1656521400000|2022-06-29 16:50:00|29.21|29.05|29.17|29.01|29.22|29.06|29.12|28.96|111
1656521700000|2022-06-29 16:55:00|29.18|29.02|29.12|28.96|29.22|29.06|29.12|28.96|130
1656522000000|2022-06-29 17:00:00|29.17|29.01|29.2|29.04|29.21|29.05|29.12|28.96|159
1656522300000|2022-06-29 17:05:00|29.18|29.02|29.07|28.91|29.2|29.04|29.07|28.91|198
1656522600000|2022-06-29 17:10:00|29.04|28.88|29.25|29.09|29.25|29.09|29.04|28.88|81
1656522900000|2022-06-29 17:15:00|29.22|29.06|29.25|29.09|29.3|29.14|29.22|29.06|214
1656523200000|2022-06-29 17:20:00|29.27|29.11|29.22|29.06|29.3|29.14|29.22|29.06|132
1656523500000|2022-06-29 17:25:00|29.25|29.09|29.17|29.01|29.27|29.11|29.14|28.98|241
1656523800000|2022-06-29 17:30:00|29.18|29.02|29.19|29.03|29.27|29.11|29.17|29.01|188
1656524100000|2022-06-29 17:35:00|29.15|28.99|28.96|28.8|29.17|29.01|28.96|28.8|247
1656524400000|2022-06-29 17:40:00|28.99|28.83|28.91|28.75|28.99|28.83|28.91|28.75|94
1656524700000|2022-06-29 17:45:00|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|65
1656525000000|2022-06-29 17:50:00|28.9|28.74|28.81|28.65|28.9|28.74|28.81|28.65|54
1656525300000|2022-06-29 17:55:00|28.8|28.64|28.74|28.58|28.81|28.65|28.74|28.58|239
1656525600000|2022-06-29 18:00:00|28.76|28.6|28.64|28.48|28.76|28.6|28.64|28.48|184
1656525900000|2022-06-29 18:05:00|28.61|28.45|28.61|28.45|28.64|28.48|28.59|28.43|182
1656526200000|2022-06-29 18:10:00|28.64|28.48|28.59|28.43|28.64|28.48|28.56|28.4|222
1656526500000|2022-06-29 18:15:00|28.61|28.45|28.66|28.5|28.66|28.5|28.56|28.4|104
1656526800000|2022-06-29 18:20:00|28.64|28.48|28.64|28.48|28.69|28.53|28.61|28.45|153
1656527100000|2022-06-29 18:25:00|28.62|28.46|28.61|28.45|28.66|28.5|28.56|28.4|90
1656527400000|2022-06-29 18:30:00|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|162
1656527700000|2022-06-29 18:35:00|28.64|28.48|28.66|28.5|28.71|28.55|28.64|28.48|138
1656528000000|2022-06-29 18:40:00|28.67|28.51|28.79|28.63|28.79|28.63|28.66|28.5|133
1656528300000|2022-06-29 18:45:00|28.74|28.58|28.74|28.58|28.79|28.63|28.72|28.56|172
1656528600000|2022-06-29 18:50:00|28.76|28.6|28.74|28.58|28.79|28.63|28.71|28.55|68
1656528900000|2022-06-29 18:55:00|28.71|28.55|28.71|28.55|28.75|28.59|28.71|28.55|128
1656529200000|2022-06-29 19:00:00|28.66|28.5|28.66|28.5|28.74|28.58|28.66|28.5|111
1656529500000|2022-06-29 19:05:00|28.61|28.45|28.58|28.42|28.71|28.55|28.56|28.4|189
1656529800000|2022-06-29 19:10:00|28.61|28.45|28.58|28.42|28.61|28.45|28.56|28.4|145
1656530100000|2022-06-29 19:15:00|28.6|28.44|28.48|28.32|28.6|28.44|28.43|28.27|374
1656530400000|2022-06-29 19:20:00|28.45|28.29|28.43|28.27|28.5|28.34|28.43|28.27|132
1656530700000|2022-06-29 19:25:00|28.4|28.24|28.38|28.22|28.43|28.27|28.38|28.22|189
1656531000000|2022-06-29 19:30:00|28.4|28.24|28.53|28.37|28.56|28.4|28.38|28.22|333
1656531300000|2022-06-29 19:35:00|28.56|28.4|28.53|28.37|28.66|28.5|28.53|28.37|420
1656531600000|2022-06-29 19:40:00|28.55|28.39|28.64|28.48|28.66|28.5|28.53|28.37|446
1656531900000|2022-06-29 19:45:00|28.61|28.45|28.69|28.53|28.71|28.55|28.58|28.42|425
1656532200000|2022-06-29 19:50:00|28.67|28.51|28.58|28.42|28.74|28.58|28.56|28.4|905
1656532500000|2022-06-29 19:55:00|28.56|28.4|28.68|28.52|28.68|28.52|28.43|28.27|1503
1656532800000|2022-06-29 20:00:00|28.71|28.55|28.51|28.35|28.71|28.55|28.51|28.35|1412
1656533100000|2022-06-29 20:05:00|28.46|28.3|28.49|28.33|28.51|28.35|28.46|28.3|810
1656533400000|2022-06-29 20:10:00|28.48|28.32|28.46|28.3|28.51|28.35|28.43|28.27|341
1656534600000|2022-06-29 20:30:00|||||||||21
1656534900000|2022-06-29 20:35:00|||||||||13
1656535200000|2022-06-29 20:40:00|||||||||26
1656535500000|2022-06-29 20:45:00|||||||||13
1656535800000|2022-06-29 20:50:00|||||||||47
1656536100000|2022-06-29 20:55:00|||||||||61
1656540000000|2022-06-29 22:00:00|28.44|28.28|28.46|28.3|28.47|28.31|28.44|28.28|13
1656540300000|2022-06-29 22:05:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|23
1656540600000|2022-06-29 22:10:00|||||||||2
1656540900000|2022-06-29 22:15:00|||||||||3
1656541200000|2022-06-29 22:20:00|||||||||1
1656541500000|2022-06-29 22:25:00|28.4|28.24|28.38|28.22|28.4|28.24|28.38|28.22|28
1656541800000|2022-06-29 22:30:00|28.39|28.23|28.38|28.22|28.4|28.24|28.38|28.22|23
1656542100000|2022-06-29 22:35:00|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|30
1656542400000|2022-06-29 22:40:00|||||||||7
1656542700000|2022-06-29 22:45:00|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|4
1656543000000|2022-06-29 22:50:00|28.39|28.23|28.38|28.22|28.39|28.23|28.38|28.22|6
1656543300000|2022-06-29 22:55:00|||||||||5
1656543600000|2022-06-29 23:00:00|28.39|28.23|28.4|28.24|28.43|28.27|28.38|28.22|23
1656543900000|2022-06-29 23:05:00|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|6
1656544200000|2022-06-29 23:10:00|||||||||5
1656544500000|2022-06-29 23:15:00|||||||||6
1656544800000|2022-06-29 23:20:00|28.42|28.26|28.43|28.27|28.43|28.27|28.4|28.24|5
1656545100000|2022-06-29 23:25:00|||||||||2
1656545400000|2022-06-29 23:30:00|28.48|28.32|28.43|28.27|28.48|28.32|28.43|28.27|27
1656545700000|2022-06-29 23:35:00|||||||||28
1656546300000|2022-06-29 23:45:00|||||||||1
1656546600000|2022-06-29 23:50:00|28.48|28.32|28.48|28.32|28.48|28.32|28.47|28.31|13
1656546900000|2022-06-29 23:55:00|||||||||1
1656547200000|2022-06-30 00:00:00|28.53|28.37|28.48|28.32|28.58|28.42|28.48|28.32|30
1656547500000|2022-06-30 00:05:00|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|12
1656547800000|2022-06-30 00:10:00|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|3
1656548100000|2022-06-30 00:15:00|28.53|28.37|28.48|28.32|28.53|28.37|28.48|28.32|10
1656548400000|2022-06-30 00:20:00|28.47|28.31|28.48|28.32|28.48|28.32|28.47|28.31|5
1656549000000|2022-06-30 00:30:00|28.45|28.29|28.48|28.32|28.48|28.32|28.45|28.29|1
1656549300000|2022-06-30 00:35:00|28.45|28.29|28.48|28.32|28.48|28.32|28.43|28.27|88
1656549600000|2022-06-30 00:40:00|28.47|28.31|28.43|28.27|28.47|28.31|28.43|28.27|1
1656549900000|2022-06-30 00:45:00|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|61
1656550200000|2022-06-30 00:50:00|28.47|28.31|28.48|28.32|28.48|28.32|28.45|28.29|8
1656550500000|2022-06-30 00:55:00|||||||||2
1656550800000|2022-06-30 01:00:00|28.51|28.35|28.56|28.4|28.56|28.4|28.49|28.33|19
1656551100000|2022-06-30 01:05:00|28.54|28.38|28.56|28.4|28.56|28.4|28.53|28.37|9
1656551400000|2022-06-30 01:10:00|28.58|28.42|28.58|28.42|28.61|28.45|28.56|28.4|15
1656551700000|2022-06-30 01:15:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|3
1656552000000|2022-06-30 01:20:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|2
1656552300000|2022-06-30 01:25:00|28.6|28.44|28.6|28.44|28.61|28.45|28.58|28.42|3
1656552600000|2022-06-30 01:30:00|28.58|28.42|28.56|28.4|28.61|28.45|28.56|28.4|14
1656552900000|2022-06-30 01:35:00|28.57|28.41|28.56|28.4|28.57|28.41|28.53|28.37|29
1656553200000|2022-06-30 01:40:00|28.57|28.41|28.56|28.4|28.61|28.45|28.56|28.4|5
1656553500000|2022-06-30 01:45:00|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|4
1656553800000|2022-06-30 01:50:00|28.56|28.4|28.58|28.42|28.6|28.44|28.56|28.4|2
1656554100000|2022-06-30 01:55:00|28.6|28.44|28.61|28.45|28.61|28.45|28.58|28.42|5
1656554400000|2022-06-30 02:00:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|5
1656554700000|2022-06-30 02:05:00|28.6|28.44|28.6|28.44|28.61|28.45|28.58|28.42|4
1656555000000|2022-06-30 02:10:00|28.58|28.42|28.57|28.41|28.61|28.45|28.56|28.4|2
1656555300000|2022-06-30 02:15:00|28.56|28.4|28.57|28.41|28.58|28.42|28.56|28.4|0
1656555600000|2022-06-30 02:20:00|28.56|28.4|28.56|28.4|28.58|28.42|28.53|28.37|9
1656555900000|2022-06-30 02:25:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|4
1656556200000|2022-06-30 02:30:00|28.55|28.39|28.56|28.4|28.56|28.4|28.53|28.37|7
1656556500000|2022-06-30 02:35:00|||||||||1
1656556800000|2022-06-30 02:40:00|28.53|28.37|28.56|28.4|28.56|28.4|28.53|28.37|11
1656557100000|2022-06-30 02:45:00|28.55|28.39|28.56|28.4|28.61|28.45|28.53|28.37|16
1656557700000|2022-06-30 02:55:00|28.53|28.37|28.55|28.39|28.56|28.4|28.53|28.37|9
1656558000000|2022-06-30 03:00:00|28.53|28.37|28.55|28.39|28.56|28.4|28.53|28.37|6
1656558300000|2022-06-30 03:05:00|28.56|28.4|28.56|28.4|28.56|28.4|28.53|28.37|1
1656558600000|2022-06-30 03:10:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656558900000|2022-06-30 03:15:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656559200000|2022-06-30 03:20:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|7
1656559500000|2022-06-30 03:25:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|1
1656559800000|2022-06-30 03:30:00|28.55|28.39|28.56|28.4|28.56|28.4|28.55|28.39|0
1656560700000|2022-06-30 03:45:00|28.61|28.45|28.61|28.45|28.61|28.45|28.6|28.44|4
1656561000000|2022-06-30 03:50:00|28.6|28.44|28.58|28.42|28.61|28.45|28.56|28.4|6
1656561300000|2022-06-30 03:55:00|28.6|28.44|28.56|28.4|28.61|28.45|28.56|28.4|3
1656561600000|2022-06-30 04:00:00|28.57|28.41|28.58|28.42|28.61|28.45|28.56|28.4|3
1656561900000|2022-06-30 04:05:00|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1656562200000|2022-06-30 04:10:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|0
1656563100000|2022-06-30 04:25:00|||||||||2
1656563400000|2022-06-30 04:30:00|28.55|28.39|28.56|28.4|28.57|28.41|28.53|28.37|4
1656563700000|2022-06-30 04:35:00|28.58|28.42|28.61|28.45|28.61|28.45|28.58|28.42|14
1656564000000|2022-06-30 04:40:00|28.6|28.44|28.58|28.42|28.61|28.45|28.56|28.4|3
1656564300000|2022-06-30 04:45:00|28.57|28.41|28.61|28.45|28.61|28.45|28.57|28.41|10
1656564600000|2022-06-30 04:50:00|28.6|28.44|28.61|28.45|28.61|28.45|28.6|28.44|2
1656564900000|2022-06-30 04:55:00|||||||||1
1656565200000|2022-06-30 05:00:00|28.6|28.44|28.61|28.45|28.64|28.48|28.57|28.41|26
1656565800000|2022-06-30 05:10:00|||||||||1
1656566100000|2022-06-30 05:15:00|28.58|28.42|28.61|28.45|28.61|28.45|28.56|28.4|68
1656566400000|2022-06-30 05:20:00|28.64|28.48|28.66|28.5|28.66|28.5|28.62|28.46|7
1656566700000|2022-06-30 05:25:00|28.67|28.51|28.74|28.58|28.79|28.63|28.66|28.5|77
1656567000000|2022-06-30 05:30:00|28.76|28.6|28.76|28.6|28.76|28.6|28.74|28.58|1
1656567300000|2022-06-30 05:35:00|28.77|28.61|28.79|28.63|28.84|28.68|28.77|28.61|16
1656567600000|2022-06-30 05:40:00|28.8|28.64|28.84|28.68|28.86|28.7|28.8|28.64|9
1656567900000|2022-06-30 05:45:00|28.79|28.63|28.84|28.68|28.84|28.68|28.79|28.63|9
1656568200000|2022-06-30 05:50:00|28.81|28.65|28.84|28.68|28.84|28.68|28.79|28.63|6
1656568500000|2022-06-30 05:55:00|28.81|28.65|28.84|28.68|28.84|28.68|28.79|28.63|27
1656568800000|2022-06-30 06:00:00|28.83|28.67|28.87|28.71|28.87|28.71|28.79|28.63|23
1656569100000|2022-06-30 06:05:00|28.88|28.72|28.92|28.76|28.92|28.76|28.84|28.68|20
1656569400000|2022-06-30 06:10:00|28.94|28.78|28.89|28.73|28.97|28.81|28.87|28.71|20
1656569700000|2022-06-30 06:15:00|28.88|28.72|28.9|28.74|28.92|28.76|28.84|28.68|64
1656570000000|2022-06-30 06:20:00|28.92|28.76|28.92|28.76|28.97|28.81|28.89|28.73|15
1656570300000|2022-06-30 06:25:00|28.93|28.77|29.04|28.88|29.04|28.88|28.93|28.77|100
1656570600000|2022-06-30 06:30:00|29.06|28.9|29.16|29|29.17|29.01|29.04|28.88|216
1656570900000|2022-06-30 06:35:00|29.17|29.01|29.17|29.01|29.27|29.11|29.14|28.98|142
1656571200000|2022-06-30 06:40:00|29.16|29|29.27|29.11|29.27|29.11|29.16|29|52
1656571500000|2022-06-30 06:45:00|29.25|29.09|29.22|29.06|29.27|29.11|29.22|29.06|78
1656571800000|2022-06-30 06:50:00|29.19|29.03|29.22|29.06|29.26|29.1|29.19|29.03|38
1656572100000|2022-06-30 06:55:00|29.19|29.03|29.22|29.06|29.23|29.07|29.18|29.02|85
1656572400000|2022-06-30 07:00:00|29.17|29.01|29.22|29.06|29.27|29.11|29.17|29.01|153
1656572700000|2022-06-30 07:05:00|29.23|29.07|29.22|29.06|29.32|29.16|29.19|29.03|94
1656573000000|2022-06-30 07:10:00|29.21|29.05|29.27|29.11|29.32|29.16|29.16|29|62
1656573300000|2022-06-30 07:15:00|29.31|29.15|29.32|29.16|29.4|29.24|29.27|29.11|38
1656573600000|2022-06-30 07:20:00|29.35|29.19|29.32|29.16|29.4|29.24|29.27|29.11|181
1656573900000|2022-06-30 07:25:00|29.3|29.14|29.39|29.23|29.39|29.23|29.29|29.13|268
1656574200000|2022-06-30 07:30:00|29.38|29.22|29.34|29.18|29.47|29.31|29.33|29.17|96
1656574500000|2022-06-30 07:35:00|29.32|29.16|29.34|29.18|29.37|29.21|29.31|29.15|45
1656574800000|2022-06-30 07:40:00|29.33|29.17|29.29|29.13|29.34|29.18|29.29|29.13|55
1656575100000|2022-06-30 07:45:00|29.32|29.16|29.24|29.08|29.38|29.22|29.24|29.08|88
1656575400000|2022-06-30 07:50:00|29.22|29.06|29.24|29.08|29.24|29.08|29.19|29.03|62
1656575700000|2022-06-30 07:55:00|29.25|29.09|29.24|29.08|29.27|29.11|29.19|29.03|31
1656576000000|2022-06-30 08:00:00|29.25|29.09|29.17|29.01|29.27|29.11|29.13|28.97|64
1656576300000|2022-06-30 08:05:00|29.15|28.99|29.19|29.03|29.22|29.06|29.12|28.96|19
1656576600000|2022-06-30 08:10:00|29.2|29.04|29.19|29.03|29.22|29.06|29.17|29.01|10
1656576900000|2022-06-30 08:15:00|29.18|29.02|29.25|29.09|29.27|29.11|29.18|29.02|14
1656577200000|2022-06-30 08:20:00|29.24|29.08|29.27|29.11|29.29|29.13|29.22|29.06|22
1656577500000|2022-06-30 08:25:00|29.25|29.09|29.29|29.13|29.3|29.14|29.25|29.09|13
1656577800000|2022-06-30 08:30:00|29.32|29.16|29.34|29.18|29.34|29.18|29.27|29.11|15
1656578100000|2022-06-30 08:35:00|29.33|29.17|29.23|29.07|29.34|29.18|29.19|29.03|75
1656578400000|2022-06-30 08:40:00|29.24|29.08|29.17|29.01|29.29|29.13|29.17|29.01|43
1656578700000|2022-06-30 08:45:00|29.18|29.02|29.27|29.11|29.29|29.13|29.17|29.01|35
1656579000000|2022-06-30 08:50:00|29.28|29.12|29.27|29.11|29.29|29.13|29.24|29.08|6
1656579300000|2022-06-30 08:55:00|29.24|29.08|29.29|29.13|29.29|29.13|29.24|29.08|10
1656579600000|2022-06-30 09:00:00|29.28|29.12|29.3|29.14|29.34|29.18|29.27|29.11|30
1656579900000|2022-06-30 09:05:00|29.29|29.13|29.34|29.18|29.37|29.21|29.27|29.11|33
1656580200000|2022-06-30 09:10:00|29.37|29.21|29.49|29.33|29.49|29.33|29.34|29.18|45
1656580500000|2022-06-30 09:15:00|29.52|29.36|29.52|29.36|29.57|29.41|29.49|29.33|36
1656580800000|2022-06-30 09:20:00|29.49|29.33|29.52|29.36|29.52|29.36|29.49|29.33|10
1656581100000|2022-06-30 09:25:00|29.54|29.38|29.52|29.36|29.54|29.38|29.52|29.36|3
1656581400000|2022-06-30 09:30:00|29.56|29.4|29.52|29.36|29.57|29.41|29.47|29.31|47
1656581700000|2022-06-30 09:35:00|29.49|29.33|29.48|29.32|29.52|29.36|29.47|29.31|26
1656582000000|2022-06-30 09:40:00|29.49|29.33|29.52|29.36|29.52|29.36|29.47|29.31|67
1656582300000|2022-06-30 09:45:00|29.49|29.33|29.52|29.36|29.52|29.36|29.47|29.31|26
1656582600000|2022-06-30 09:50:00|29.51|29.35|29.48|29.32|29.52|29.36|29.47|29.31|7
1656582900000|2022-06-30 09:55:00|29.47|29.31|29.42|29.26|29.49|29.33|29.39|29.23|164
1656583200000|2022-06-30 10:00:00|29.44|29.28|29.47|29.31|29.47|29.31|29.42|29.26|58
1656583500000|2022-06-30 10:05:00|29.49|29.33|29.44|29.28|29.51|29.35|29.44|29.28|39
1656583800000|2022-06-30 10:10:00|29.47|29.31|29.47|29.31|29.49|29.33|29.43|29.27|25
1656584100000|2022-06-30 10:15:00|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|30
1656584400000|2022-06-30 10:20:00|29.46|29.3|29.39|29.23|29.47|29.31|29.39|29.23|23
1656584700000|2022-06-30 10:25:00|29.42|29.26|29.51|29.35|29.52|29.36|29.42|29.26|17
1656585000000|2022-06-30 10:30:00|29.52|29.36|29.49|29.33|29.52|29.36|29.49|29.33|2
1656585300000|2022-06-30 10:35:00|29.52|29.36|29.52|29.36|29.55|29.39|29.49|29.33|84
1656585600000|2022-06-30 10:40:00|29.55|29.39|29.52|29.36|29.57|29.41|29.52|29.36|22
1656585900000|2022-06-30 10:45:00|29.53|29.37|29.52|29.36|29.56|29.4|29.52|29.36|24
1656586200000|2022-06-30 10:50:00|29.53|29.37|29.52|29.36|29.55|29.39|29.52|29.36|26
1656586500000|2022-06-30 10:55:00|29.47|29.31|29.47|29.31|29.5|29.34|29.45|29.29|41
1656586800000|2022-06-30 11:00:00|29.42|29.26|29.52|29.36|29.55|29.39|29.42|29.26|74
1656587100000|2022-06-30 11:05:00|29.53|29.37|29.5|29.34|29.53|29.37|29.47|29.31|27
1656587400000|2022-06-30 11:10:00|29.48|29.32|29.47|29.31|29.52|29.36|29.47|29.31|29
1656587700000|2022-06-30 11:15:00|29.5|29.34|29.52|29.36|29.55|29.39|29.47|29.31|31
1656588000000|2022-06-30 11:20:00|29.48|29.32|29.55|29.39|29.55|29.39|29.48|29.32|61
1656588300000|2022-06-30 11:25:00|29.52|29.36|29.52|29.36|29.52|29.36|29.47|29.31|8
1656588600000|2022-06-30 11:30:00|29.55|29.39|29.62|29.46|29.65|29.49|29.52|29.36|49
1656588900000|2022-06-30 11:35:00|29.63|29.47|29.7|29.54|29.7|29.54|29.6|29.44|64
1656589200000|2022-06-30 11:40:00|29.67|29.51|29.65|29.49|29.7|29.54|29.65|29.49|48
1656589500000|2022-06-30 11:45:00|29.66|29.5|29.67|29.51|29.7|29.54|29.66|29.5|7
1656589800000|2022-06-30 11:50:00|29.69|29.53|29.62|29.46|29.69|29.53|29.6|29.44|100
1656590100000|2022-06-30 11:55:00|29.6|29.44|29.57|29.41|29.6|29.44|29.55|29.39|54
1656590400000|2022-06-30 12:00:00|29.56|29.4|29.47|29.31|29.57|29.41|29.47|29.31|66
1656590700000|2022-06-30 12:05:00|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|16
1656591000000|2022-06-30 12:10:00|29.5|29.34|29.47|29.31|29.52|29.36|29.46|29.3|86
1656591300000|2022-06-30 12:15:00|29.46|29.3|29.47|29.31|29.48|29.32|29.42|29.26|43
1656591600000|2022-06-30 12:20:00|29.46|29.3|29.46|29.3|29.47|29.31|29.42|29.26|63
1656591900000|2022-06-30 12:25:00|29.47|29.31|29.47|29.31|29.47|29.31|29.42|29.26|55
1656592200000|2022-06-30 12:30:00|29.48|29.32|29.17|29.01|29.48|29.32|29.17|29.01|319
1656592500000|2022-06-30 12:35:00|29.14|28.98|29.19|29.03|29.21|29.05|29.09|28.93|128
1656592800000|2022-06-30 12:40:00|29.21|29.05|29.19|29.03|29.27|29.11|29.19|29.03|57
1656593100000|2022-06-30 12:45:00|29.16|29|29.27|29.11|29.27|29.11|29.14|28.98|149
1656593400000|2022-06-30 12:50:00|29.24|29.08|29.34|29.18|29.37|29.21|29.24|29.08|101
1656593700000|2022-06-30 12:55:00|29.33|29.17|29.47|29.31|29.47|29.31|29.33|29.17|51
1656594000000|2022-06-30 13:00:00|29.46|29.3|29.37|29.21|29.47|29.31|29.37|29.21|27
1656594300000|2022-06-30 13:05:00|29.32|29.16|29.27|29.11|29.32|29.16|29.25|29.09|46
1656594600000|2022-06-30 13:10:00|29.28|29.12|29.27|29.11|29.3|29.14|29.27|29.11|17
1656594900000|2022-06-30 13:15:00|29.26|29.1|29.22|29.06|29.27|29.11|29.17|29.01|41
1656595200000|2022-06-30 13:20:00|29.21|29.05|29.27|29.11|29.27|29.11|29.21|29.05|15
1656595500000|2022-06-30 13:25:00|29.32|29.16|29.32|29.16|29.37|29.21|29.3|29.14|286
1656595800000|2022-06-30 13:30:00|29.27|29.11|29.27|29.11|29.4|29.24|29.1|28.94|912
1656596100000|2022-06-30 13:35:00|29.22|29.06|29.57|29.41|29.6|29.44|29.22|29.06|788
1656596400000|2022-06-30 13:40:00|29.6|29.44|29.61|29.45|29.7|29.54|29.47|29.31|463
1656596700000|2022-06-30 13:45:00|29.6|29.44|29.57|29.41|29.7|29.54|29.52|29.36|516
1656597000000|2022-06-30 13:50:00|29.6|29.44|29.8|29.64|29.85|29.69|29.52|29.36|504
1656597300000|2022-06-30 13:55:00|29.81|29.65|29.8|29.64|29.9|29.74|29.67|29.51|426
1656597600000|2022-06-30 14:00:00|29.79|29.63|30|29.84|30|29.84|29.79|29.63|789
1656597900000|2022-06-30 14:05:00|29.99|29.83|30|29.84|30.05|29.89|29.95|29.79|664
1656598200000|2022-06-30 14:10:00|30.02|29.86|29.98|29.82|30.05|29.89|29.98|29.82|1245
1656598500000|2022-06-30 14:15:00|29.97|29.81|29.9|29.74|30.03|29.87|29.85|29.69|973
1656598800000|2022-06-30 14:20:00|29.93|29.77|30|29.84|30.05|29.89|29.9|29.74|598
1656599100000|2022-06-30 14:25:00|30.01|29.85|29.95|29.79|30.08|29.92|29.95|29.79|201
1656599400000|2022-06-30 14:30:00|29.96|29.8|29.61|29.45|30|29.84|29.6|29.44|701
1656599700000|2022-06-30 14:35:00|29.62|29.46|29.81|29.65|29.83|29.67|29.6|29.44|570
1656600000000|2022-06-30 14:40:00|29.83|29.67|29.85|29.69|29.9|29.74|29.76|29.6|289
1656600300000|2022-06-30 14:45:00|29.83|29.67|29.8|29.64|29.9|29.74|29.77|29.61|324
1656600600000|2022-06-30 14:50:00|29.84|29.68|29.67|29.51|29.85|29.69|29.67|29.51|335
1656600900000|2022-06-30 14:55:00|29.7|29.54|29.65|29.49|29.72|29.56|29.57|29.41|498
1656601200000|2022-06-30 15:00:00|29.67|29.51|29.8|29.64|29.85|29.69|29.65|29.49|514
1656601500000|2022-06-30 15:05:00|29.75|29.59|29.62|29.46|29.76|29.6|29.62|29.46|244
1656601800000|2022-06-30 15:10:00|29.6|29.44|29.6|29.44|29.67|29.51|29.5|29.34|722
1656602100000|2022-06-30 15:15:00|29.62|29.46|29.6|29.44|29.62|29.46|29.55|29.39|309
1656602400000|2022-06-30 15:20:00|29.62|29.46|29.45|29.29|29.62|29.46|29.42|29.26|320
1656602700000|2022-06-30 15:25:00|29.46|29.3|29.42|29.26|29.47|29.31|29.32|29.16|438
1656603000000|2022-06-30 15:30:00|29.4|29.24|29.4|29.24|29.42|29.26|29.37|29.21|177
1656603300000|2022-06-30 15:35:00|29.42|29.26|29.42|29.26|29.52|29.36|29.39|29.23|318
1656603600000|2022-06-30 15:40:00|29.45|29.29|29.32|29.16|29.47|29.31|29.3|29.14|318
1656603900000|2022-06-30 15:45:00|29.35|29.19|29.42|29.26|29.42|29.26|29.3|29.14|162
1656604200000|2022-06-30 15:50:00|29.43|29.27|29.45|29.29|29.5|29.34|29.42|29.26|193
1656604500000|2022-06-30 15:55:00|29.46|29.3|29.42|29.26|29.5|29.34|29.37|29.21|167
1656604800000|2022-06-30 16:00:00|29.45|29.29|29.37|29.21|29.47|29.31|29.37|29.21|371
1656605100000|2022-06-30 16:05:00|29.39|29.23|29.52|29.36|29.52|29.36|29.37|29.21|278
1656605400000|2022-06-30 16:10:00|29.55|29.39|29.47|29.31|29.57|29.41|29.47|29.31|197
1656605700000|2022-06-30 16:15:00|29.5|29.34|29.42|29.26|29.52|29.36|29.42|29.26|118
1656606000000|2022-06-30 16:20:00|29.45|29.29|29.22|29.06|29.45|29.29|29.2|29.04|268
1656606300000|2022-06-30 16:25:00|29.23|29.07|29.07|28.91|29.25|29.09|29.07|28.91|540
1656606600000|2022-06-30 16:30:00|29.04|28.88|28.97|28.81|29.04|28.88|28.94|28.78|422
1656606900000|2022-06-30 16:35:00|28.99|28.83|29.12|28.96|29.12|28.96|28.97|28.81|171
1656607200000|2022-06-30 16:40:00|29.11|28.95|29.08|28.92|29.15|28.99|29.07|28.91|163
1656607500000|2022-06-30 16:45:00|29.07|28.91|29.1|28.94|29.12|28.96|29.02|28.86|234
1656607800000|2022-06-30 16:50:00|29.08|28.92|29.02|28.86|29.12|28.96|29.02|28.86|255
1656608100000|2022-06-30 16:55:00|29.01|28.85|29.02|28.86|29.07|28.91|28.97|28.81|204
1656608400000|2022-06-30 17:00:00|29.01|28.85|29.02|28.86|29.07|28.91|28.97|28.81|105
1656608700000|2022-06-30 17:05:00|29.03|28.87|29.17|29.01|29.17|29.01|29.03|28.87|141
1656609000000|2022-06-30 17:10:00|29.15|28.99|29.3|29.14|29.32|29.16|29.15|28.99|210
1656609300000|2022-06-30 17:15:00|29.34|29.18|29.27|29.11|29.35|29.19|29.25|29.09|235
1656609600000|2022-06-30 17:20:00|29.3|29.14|29.17|29.01|29.3|29.14|29.17|29.01|98
1656609900000|2022-06-30 17:25:00|29.12|28.96|29.17|29.01|29.22|29.06|29.12|28.96|145
1656610200000|2022-06-30 17:30:00|29.15|28.99|29.12|28.96|29.17|29.01|29.12|28.96|135
1656610500000|2022-06-30 17:35:00|29.13|28.97|29.1|28.94|29.15|28.99|29.07|28.91|123
1656610800000|2022-06-30 17:40:00|29.07|28.91|29.17|29.01|29.17|29.01|29.05|28.89|234
1656611100000|2022-06-30 17:45:00|29.15|28.99|29.05|28.89|29.17|29.01|29.05|28.89|180
1656611400000|2022-06-30 17:50:00|29.08|28.92|29|28.84|29.1|28.94|29|28.84|137
1656611700000|2022-06-30 17:55:00|29.02|28.86|29.05|28.89|29.05|28.89|29|28.84|136
1656612000000|2022-06-30 18:00:00|29.01|28.85|29|28.84|29.07|28.91|29|28.84|196
1656612300000|2022-06-30 18:05:00|29.05|28.89|29.05|28.89|29.1|28.94|29|28.84|122
1656612600000|2022-06-30 18:10:00|29.06|28.9|29.05|28.89|29.07|28.91|29|28.84|233
1656612900000|2022-06-30 18:15:00|29.07|28.91|29.05|28.89|29.12|28.96|29.05|28.89|115
1656613200000|2022-06-30 18:20:00|29.07|28.91|29.22|29.06|29.22|29.06|29.05|28.89|206
1656613500000|2022-06-30 18:25:00|29.25|29.09|29.22|29.06|29.31|29.15|29.2|29.04|375
1656613800000|2022-06-30 18:30:00|29.21|29.05|29.22|29.06|29.27|29.11|29.17|29.01|234
1656614100000|2022-06-30 18:35:00|29.25|29.09|29.15|28.99|29.27|29.11|29.15|28.99|134
1656614400000|2022-06-30 18:40:00|29.16|29|29.32|29.16|29.35|29.19|29.15|28.99|269
1656614700000|2022-06-30 18:45:00|29.35|29.19|29.25|29.09|29.35|29.19|29.22|29.06|205
1656615000000|2022-06-30 18:50:00|29.27|29.11|29.32|29.16|29.35|29.19|29.22|29.06|199
1656615300000|2022-06-30 18:55:00|29.37|29.21|29.32|29.16|29.37|29.21|29.3|29.14|179
1656615600000|2022-06-30 19:00:00|29.3|29.14|29.15|28.99|29.32|29.16|29.15|28.99|491
1656615900000|2022-06-30 19:05:00|29.17|29.01|29.35|29.19|29.35|29.19|29.15|28.99|439
1656616200000|2022-06-30 19:10:00|29.33|29.17|29.37|29.21|29.42|29.26|29.3|29.14|220
1656616500000|2022-06-30 19:15:00|29.4|29.24|29.42|29.26|29.45|29.29|29.4|29.24|296
1656616800000|2022-06-30 19:20:00|29.41|29.25|29.32|29.16|29.42|29.26|29.3|29.14|152
1656617100000|2022-06-30 19:25:00|29.31|29.15|29.12|28.96|29.31|29.15|29.1|28.94|388
1656617400000|2022-06-30 19:30:00|29.13|28.97|28.92|28.76|29.13|28.97|28.92|28.76|477
1656617700000|2022-06-30 19:35:00|28.97|28.81|28.82|28.66|28.97|28.81|28.74|28.58|815
1656618000000|2022-06-30 19:40:00|28.79|28.63|29|28.84|29.1|28.94|28.79|28.63|712
1656618300000|2022-06-30 19:45:00|29.02|28.86|28.97|28.81|29.05|28.89|28.84|28.68|699
1656618600000|2022-06-30 19:50:00|29|28.84|29.17|29.01|29.2|29.04|28.92|28.76|853
1656618900000|2022-06-30 19:55:00|29.19|29.03|28.89|28.73|29.19|29.03|28.88|28.72|3415
1656619200000|2022-06-30 20:00:00|28.94|28.78|29.1|28.94|29.15|28.99|28.94|28.78|2314
1656619500000|2022-06-30 20:05:00|29.12|28.96|29.15|28.99|29.17|29.01|29.1|28.94|476
1656619800000|2022-06-30 20:10:00|29.17|29.01|29.2|29.04|29.2|29.04|29.15|28.99|523
1656621000000|2022-06-30 20:30:00|29.15|28.99|29.1|28.94|29.15|28.99|29.1|28.94|57
1656621300000|2022-06-30 20:35:00|29.12|28.96|29.1|28.94|29.12|28.96|29.1|28.94|22
1656621600000|2022-06-30 20:40:00|||||||||6
1656621900000|2022-06-30 20:45:00|||||||||10
1656622200000|2022-06-30 20:50:00|29.14|28.98|29.15|28.99|29.15|28.99|29.12|28.96|5
1656622500000|2022-06-30 20:55:00|29.12|28.96|29.15|28.99|29.15|28.99|29.1|28.94|71
1656626400000|2022-06-30 22:00:00|29.16|29|29.17|29.01|29.19|29.03|29.13|28.97|13
1656626700000|2022-06-30 22:05:00|29.19|29.03|29.22|29.06|29.22|29.06|29.19|29.03|31
1656627000000|2022-06-30 22:10:00|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|5
1656627300000|2022-06-30 22:15:00|29.21|29.05|29.2|29.04|29.22|29.06|29.17|29.01|5
1656627600000|2022-06-30 22:20:00|29.17|29.01|29.2|29.04|29.2|29.04|29.17|29.01|0
1656627900000|2022-06-30 22:25:00|29.22|29.06|29.22|29.06|29.22|29.06|29.21|29.05|3
1656628200000|2022-06-30 22:30:00|29.2|29.04|29.22|29.06|29.22|29.06|29.2|29.04|8
1656628500000|2022-06-30 22:35:00|29.21|29.05|29.22|29.06|29.22|29.06|29.2|29.04|5
1656628800000|2022-06-30 22:40:00|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|0
1656629400000|2022-06-30 22:50:00|29.21|29.05|29.2|29.04|29.21|29.05|29.2|29.04|3
1656629700000|2022-06-30 22:55:00|29.21|29.05|29.2|29.04|29.22|29.06|29.2|29.04|9
1656630000000|2022-06-30 23:00:00|||||||||1
1656630300000|2022-06-30 23:05:00|||||||||4
1656630600000|2022-06-30 23:10:00|||||||||2
1656631200000|2022-06-30 23:20:00|29.21|29.05|29.2|29.04|29.24|29.08|29.2|29.04|9
1656631500000|2022-06-30 23:25:00|29.17|29.01|29.15|28.99|29.17|29.01|29.15|28.99|5
1656631800000|2022-06-30 23:30:00|29.16|29|29.15|28.99|29.16|29|29.15|28.99|5
1656632100000|2022-06-30 23:35:00|||||||||1
1656632400000|2022-06-30 23:40:00|||||||||6
1656632700000|2022-06-30 23:45:00|29.12|28.96|29.15|28.99|29.15|28.99|29.12|28.96|16
1656633000000|2022-06-30 23:50:00|29.14|28.98|29.07|28.91|29.14|28.98|29.07|28.91|34
1656633300000|2022-06-30 23:55:00|||||||||2
1656633600000|2022-07-01 00:00:00|29.06|28.9|29.02|28.86|29.07|28.91|29.02|28.86|55
1656633900000|2022-07-01 00:05:00|29.05|28.89|29.07|28.91|29.07|28.91|29.02|28.86|6
1656634200000|2022-07-01 00:10:00|29.06|28.9|29.06|28.9|29.07|28.91|29.05|28.89|1
1656634500000|2022-07-01 00:15:00|29.05|28.89|29.02|28.86|29.07|28.91|29.02|28.86|22
1656634800000|2022-07-01 00:20:00|29.07|28.91|29.07|28.91|29.07|28.91|29.02|28.86|5
1656635100000|2022-07-01 00:25:00|29.1|28.94|29.1|28.94|29.12|28.96|29.07|28.91|15
1656635400000|2022-07-01 00:30:00|29.09|28.93|29.1|28.94|29.12|28.96|29.07|28.91|1
1656635700000|2022-07-01 00:35:00|29.09|28.93|29.15|28.99|29.15|28.99|29.07|28.91|3
1656636000000|2022-07-01 00:40:00|29.14|28.98|29.14|28.98|29.15|28.99|29.1|28.94|4
1656636300000|2022-07-01 00:45:00|29.15|28.99|29.07|28.91|29.15|28.99|29.05|28.89|21
1656636600000|2022-07-01 00:50:00|29.06|28.9|29.07|28.91|29.1|28.94|29.05|28.89|6
1656636900000|2022-07-01 00:55:00|29.09|28.93|29.11|28.95|29.12|28.96|29.07|28.91|8
1656637200000|2022-07-01 01:00:00|29.12|28.96|29.1|28.94|29.15|28.99|29.1|28.94|2
1656637500000|2022-07-01 01:05:00|29.11|28.95|29.15|28.99|29.15|28.99|29.1|28.94|24
1656637800000|2022-07-01 01:10:00|29.2|29.04|29.15|28.99|29.2|29.04|29.15|28.99|5
1656638100000|2022-07-01 01:15:00|29.18|29.02|29.15|28.99|29.18|29.02|29.15|28.99|7
1656638400000|2022-07-01 01:20:00|29.18|29.02|29.18|29.02|29.2|29.04|29.15|28.99|2
1656638700000|2022-07-01 01:25:00|29.16|29|29.2|29.04|29.2|29.04|29.15|28.99|2
1656639000000|2022-07-01 01:30:00|29.23|29.07|29.28|29.12|29.28|29.12|29.23|29.07|33
1656639300000|2022-07-01 01:35:00|29.26|29.1|29.28|29.12|29.33|29.17|29.25|29.09|16
1656639600000|2022-07-01 01:40:00|29.26|29.1|29.28|29.12|29.28|29.12|29.25|29.09|5
1656639900000|2022-07-01 01:45:00|29.26|29.1|29.25|29.09|29.28|29.12|29.25|29.09|5
1656640200000|2022-07-01 01:50:00|29.21|29.05|29.25|29.09|29.25|29.09|29.2|29.04|4
1656640500000|2022-07-01 01:55:00|29.26|29.1|29.25|29.09|29.26|29.1|29.25|29.09|1
1656640800000|2022-07-01 02:00:00|29.26|29.1|29.2|29.04|29.29|29.13|29.2|29.04|6
1656641100000|2022-07-01 02:05:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|1
1656641400000|2022-07-01 02:10:00|29.19|29.03|29.2|29.04|29.2|29.04|29.15|28.99|0
1656641700000|2022-07-01 02:15:00|29.21|29.05|29.2|29.04|29.23|29.07|29.2|29.04|5
1656642000000|2022-07-01 02:20:00|29.21|29.05|29.28|29.12|29.28|29.12|29.2|29.04|2
1656642300000|2022-07-01 02:25:00|29.26|29.1|29.29|29.13|29.3|29.14|29.26|29.1|1
1656642600000|2022-07-01 02:30:00|29.28|29.12|29.38|29.22|29.39|29.23|29.25|29.09|16
1656643200000|2022-07-01 02:40:00|29.39|29.23|29.4|29.24|29.43|29.27|29.38|29.22|31
1656643500000|2022-07-01 02:45:00|29.39|29.23|29.43|29.27|29.43|29.27|29.38|29.22|9
1656643800000|2022-07-01 02:50:00|29.45|29.29|29.45|29.29|29.48|29.32|29.43|29.27|30
1656644100000|2022-07-01 02:55:00|29.46|29.3|29.43|29.27|29.48|29.32|29.43|29.27|3
1656644400000|2022-07-01 03:00:00|29.44|29.28|29.45|29.29|29.48|29.32|29.43|29.27|4
1656644700000|2022-07-01 03:05:00|29.46|29.3|29.5|29.34|29.53|29.37|29.45|29.29|12
1656645000000|2022-07-01 03:10:00|29.51|29.35|29.6|29.44|29.6|29.44|29.5|29.34|32
1656645300000|2022-07-01 03:15:00|29.63|29.47|29.68|29.52|29.68|29.52|29.6|29.44|35
1656645600000|2022-07-01 03:20:00|29.66|29.5|29.65|29.49|29.68|29.52|29.65|29.49|33
1656646200000|2022-07-01 03:30:00|29.68|29.52|29.63|29.47|29.68|29.52|29.63|29.47|34
1656646500000|2022-07-01 03:35:00|29.64|29.48|29.65|29.49|29.65|29.49|29.63|29.47|3
1656646800000|2022-07-01 03:40:00|29.66|29.5|29.73|29.57|29.78|29.62|29.66|29.5|27
1656647100000|2022-07-01 03:45:00|29.74|29.58|29.73|29.57|29.78|29.62|29.73|29.57|41
1656647400000|2022-07-01 03:50:00|29.75|29.59|29.68|29.52|29.75|29.59|29.68|29.52|19
1656647700000|2022-07-01 03:55:00|29.69|29.53|29.73|29.57|29.73|29.57|29.68|29.52|19
1656648000000|2022-07-01 04:00:00|29.71|29.55|29.68|29.52|29.73|29.57|29.66|29.5|8
1656648300000|2022-07-01 04:05:00|||||||||3
1656648600000|2022-07-01 04:10:00|29.73|29.57|29.78|29.62|29.78|29.62|29.68|29.52|50
1656648900000|2022-07-01 04:15:00|29.75|29.59|29.8|29.64|29.8|29.64|29.73|29.57|27
1656649200000|2022-07-01 04:20:00|29.79|29.63|29.75|29.59|29.8|29.64|29.73|29.57|14
1656649500000|2022-07-01 04:25:00|29.78|29.62|29.8|29.64|29.8|29.64|29.73|29.57|15
1656649800000|2022-07-01 04:30:00|29.79|29.63|29.74|29.58|29.8|29.64|29.73|29.57|21
1656650100000|2022-07-01 04:35:00|29.75|29.59|29.75|29.59|29.78|29.62|29.73|29.57|10
1656650400000|2022-07-01 04:40:00|29.74|29.58|29.68|29.52|29.75|29.59|29.68|29.52|9
1656650700000|2022-07-01 04:45:00|29.69|29.53|29.69|29.53|29.73|29.57|29.68|29.52|1
1656651000000|2022-07-01 04:50:00|29.68|29.52|29.7|29.54|29.73|29.57|29.68|29.52|13
1656651300000|2022-07-01 04:55:00|29.68|29.52|29.75|29.59|29.75|29.59|29.68|29.52|19
1656651600000|2022-07-01 05:00:00|29.74|29.58|29.75|29.59|29.78|29.62|29.73|29.57|7
1656651900000|2022-07-01 05:05:00|29.73|29.57|29.73|29.57|29.74|29.58|29.7|29.54|5
1656652200000|2022-07-01 05:10:00|29.72|29.56|29.73|29.57|29.73|29.57|29.68|29.52|16
1656652500000|2022-07-01 05:15:00|29.75|29.59|29.8|29.64|29.8|29.64|29.73|29.57|9
1656653100000|2022-07-01 05:25:00|29.79|29.63|29.75|29.59|29.8|29.64|29.73|29.57|20
1656653400000|2022-07-01 05:30:00|29.74|29.58|29.8|29.64|29.8|29.64|29.73|29.57|20
1656653700000|2022-07-01 05:35:00|||||||||23
1656654000000|2022-07-01 05:40:00|29.78|29.62|29.8|29.64|29.8|29.64|29.78|29.62|61
1656654300000|2022-07-01 05:45:00|29.79|29.63|29.75|29.59|29.79|29.63|29.7|29.54|100
1656654600000|2022-07-01 05:50:00|29.74|29.58|29.75|29.59|29.75|29.59|29.74|29.58|1
1656654900000|2022-07-01 05:55:00|29.73|29.57|29.75|29.59|29.75|29.59|29.7|29.54|14
1656655200000|2022-07-01 06:00:00|29.78|29.62|29.75|29.59|29.85|29.69|29.73|29.57|61
1656655500000|2022-07-01 06:05:00|29.73|29.57|29.8|29.64|29.8|29.64|29.73|29.57|18
1656655800000|2022-07-01 06:10:00|29.75|29.59|29.73|29.57|29.8|29.64|29.72|29.56|22
1656656100000|2022-07-01 06:15:00|29.75|29.59|29.75|29.59|29.75|29.59|29.74|29.58|1
1656656400000|2022-07-01 06:20:00|29.74|29.58|29.7|29.54|29.75|29.59|29.68|29.52|23
1656656700000|2022-07-01 06:25:00|29.69|29.53|29.58|29.42|29.7|29.54|29.58|29.42|26
1656657000000|2022-07-01 06:30:00|29.59|29.43|29.63|29.47|29.63|29.47|29.59|29.43|20
1656657300000|2022-07-01 06:35:00|||||||||1
1656657600000|2022-07-01 06:40:00|29.65|29.49|29.68|29.52|29.68|29.52|29.63|29.47|9
1656657900000|2022-07-01 06:45:00|29.7|29.54|29.69|29.53|29.7|29.54|29.68|29.52|12
1656658200000|2022-07-01 06:50:00|29.68|29.52|29.68|29.52|29.7|29.54|29.68|29.52|5
1656658500000|2022-07-01 06:55:00|29.7|29.54|29.68|29.52|29.7|29.54|29.63|29.47|19
1656658800000|2022-07-01 07:00:00|29.69|29.53|29.84|29.68|29.88|29.72|29.68|29.52|64
1656659100000|2022-07-01 07:05:00|29.8|29.64|29.7|29.54|29.83|29.67|29.7|29.54|20
1656659400000|2022-07-01 07:10:00|29.72|29.56|29.75|29.59|29.78|29.62|29.68|29.52|47
1656659700000|2022-07-01 07:15:00|29.74|29.58|29.7|29.54|29.8|29.64|29.7|29.54|33
1656660000000|2022-07-01 07:20:00|29.72|29.56|29.58|29.42|29.75|29.59|29.58|29.42|68
1656660300000|2022-07-01 07:25:00|29.6|29.44|29.63|29.47|29.65|29.49|29.55|29.39|94
1656660600000|2022-07-01 07:30:00|29.62|29.46|29.45|29.29|29.63|29.47|29.43|29.27|68
1656660900000|2022-07-01 07:35:00|29.49|29.33|29.5|29.34|29.5|29.34|29.45|29.29|46
1656661200000|2022-07-01 07:40:00|29.53|29.37|29.55|29.39|29.58|29.42|29.5|29.34|20
1656661500000|2022-07-01 07:45:00|29.57|29.41|29.58|29.42|29.6|29.44|29.54|29.38|17
1656661800000|2022-07-01 07:50:00|29.55|29.39|29.53|29.37|29.58|29.42|29.5|29.34|31
1656662100000|2022-07-01 07:55:00|29.55|29.39|29.63|29.47|29.63|29.47|29.55|29.39|11
1656662400000|2022-07-01 08:00:00|29.6|29.44|29.68|29.52|29.68|29.52|29.58|29.42|25
1656662700000|2022-07-01 08:05:00|29.67|29.51|29.64|29.48|29.7|29.54|29.63|29.47|19
1656663000000|2022-07-01 08:10:00|29.63|29.47|29.5|29.34|29.68|29.52|29.49|29.33|25
1656663300000|2022-07-01 08:15:00|29.48|29.32|29.48|29.32|29.5|29.34|29.45|29.29|16
1656663600000|2022-07-01 08:20:00|29.47|29.31|29.38|29.22|29.5|29.34|29.35|29.19|21
1656663900000|2022-07-01 08:25:00|29.4|29.24|29.35|29.19|29.4|29.24|29.35|29.19|14
1656664200000|2022-07-01 08:30:00|29.37|29.21|29.38|29.22|29.4|29.24|29.33|29.17|52
1656664500000|2022-07-01 08:35:00|29.35|29.19|29.3|29.14|29.4|29.24|29.28|29.12|98
1656664800000|2022-07-01 08:40:00|29.29|29.13|29.33|29.17|29.35|29.19|29.28|29.12|62
1656665100000|2022-07-01 08:45:00|29.34|29.18|29.33|29.17|29.35|29.19|29.3|29.14|17
1656665400000|2022-07-01 08:50:00|29.32|29.16|29.33|29.17|29.38|29.22|29.32|29.16|17
1656665700000|2022-07-01 08:55:00|29.34|29.18|29.38|29.22|29.38|29.22|29.34|29.18|6
1656666000000|2022-07-01 09:00:00|29.39|29.23|29.34|29.18|29.43|29.27|29.34|29.18|53
1656666300000|2022-07-01 09:05:00|29.35|29.19|29.2|29.04|29.35|29.19|29.2|29.04|42
1656666600000|2022-07-01 09:10:00|29.22|29.06|29.25|29.09|29.3|29.14|29.22|29.06|53
1656666900000|2022-07-01 09:15:00|29.24|29.08|29.25|29.09|29.25|29.09|29.24|29.08|20
1656667200000|2022-07-01 09:20:00|29.27|29.11|29.25|29.09|29.3|29.14|29.23|29.07|55
1656667500000|2022-07-01 09:25:00|29.28|29.12|29.3|29.14|29.3|29.14|29.25|29.09|76
1656667800000|2022-07-01 09:30:00|29.29|29.13|29.3|29.14|29.3|29.14|29.25|29.09|2
1656668100000|2022-07-01 09:35:00|29.29|29.13|29.3|29.14|29.3|29.14|29.25|29.09|21
1656668400000|2022-07-01 09:40:00|29.33|29.17|29.3|29.14|29.33|29.17|29.29|29.13|10
1656668700000|2022-07-01 09:45:00|29.33|29.17|29.2|29.04|29.33|29.17|29.2|29.04|34
1656669000000|2022-07-01 09:50:00|29.24|29.08|29.2|29.04|29.25|29.09|29.2|29.04|15
1656669300000|2022-07-01 09:55:00|29.23|29.07|29.18|29.02|29.23|29.07|29.18|29.02|4
1656669600000|2022-07-01 10:00:00|29.19|29.03|29.24|29.08|29.25|29.09|29.18|29.02|21
1656669900000|2022-07-01 10:05:00|29.23|29.07|29.31|29.15|29.31|29.15|29.23|29.07|15
1656670200000|2022-07-01 10:10:00|29.29|29.13|29.26|29.1|29.31|29.15|29.26|29.1|15
1656670500000|2022-07-01 10:15:00|29.24|29.08|29.21|29.05|29.26|29.1|29.19|29.03|17
1656670800000|2022-07-01 10:20:00|29.19|29.03|29.18|29.02|29.21|29.05|29.18|29.02|7
1656671100000|2022-07-01 10:25:00|29.21|29.05|29.24|29.08|29.24|29.08|29.18|29.02|7
1656671400000|2022-07-01 10:30:00|29.23|29.07|29.26|29.1|29.26|29.1|29.21|29.05|5
1656671700000|2022-07-01 10:35:00|29.27|29.11|29.31|29.15|29.31|29.15|29.27|29.11|4
1656672000000|2022-07-01 10:40:00|29.32|29.16|29.36|29.2|29.36|29.2|29.31|29.15|36
1656672300000|2022-07-01 10:45:00|29.37|29.21|29.38|29.22|29.41|29.25|29.36|29.2|16
1656672600000|2022-07-01 10:50:00|29.36|29.2|29.41|29.25|29.41|29.25|29.36|29.2|17
1656672900000|2022-07-01 10:55:00|29.38|29.22|29.41|29.25|29.43|29.27|29.36|29.2|60
1656673200000|2022-07-01 11:00:00|29.39|29.23|29.36|29.2|29.42|29.26|29.36|29.2|47
1656673500000|2022-07-01 11:05:00|29.38|29.22|29.36|29.2|29.41|29.25|29.36|29.2|17
1656673800000|2022-07-01 11:10:00|29.37|29.21|29.38|29.22|29.41|29.25|29.36|29.2|11
1656674100000|2022-07-01 11:15:00|29.39|29.23|29.36|29.2|29.41|29.25|29.36|29.2|27
1656674400000|2022-07-01 11:20:00|||||||||7
1656674700000|2022-07-01 11:25:00|29.38|29.22|29.31|29.15|29.38|29.22|29.31|29.15|34
1656675000000|2022-07-01 11:30:00|29.32|29.16|29.28|29.12|29.36|29.2|29.26|29.1|75
1656675300000|2022-07-01 11:35:00|29.26|29.1|29.36|29.2|29.36|29.2|29.23|29.07|95
1656675600000|2022-07-01 11:40:00|29.33|29.17|29.41|29.25|29.41|29.25|29.33|29.17|28
1656675900000|2022-07-01 11:45:00|29.44|29.28|29.56|29.4|29.56|29.4|29.43|29.27|173
1656676200000|2022-07-01 11:50:00|29.54|29.38|29.54|29.38|29.58|29.42|29.53|29.37|15
1656676500000|2022-07-01 11:55:00|29.57|29.41|29.53|29.37|29.58|29.42|29.53|29.37|10
1656676800000|2022-07-01 12:00:00|29.56|29.4|29.46|29.3|29.58|29.42|29.46|29.3|42
1656677100000|2022-07-01 12:05:00|29.44|29.28|29.43|29.27|29.46|29.3|29.41|29.25|29
1656677400000|2022-07-01 12:10:00|29.41|29.25|29.41|29.25|29.46|29.3|29.41|29.25|9
1656677700000|2022-07-01 12:15:00|29.42|29.26|29.41|29.25|29.46|29.3|29.41|29.25|4
1656678000000|2022-07-01 12:20:00|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|74
1656678300000|2022-07-01 12:25:00|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|54
1656678600000|2022-07-01 12:30:00|29.43|29.27|29.23|29.07|29.46|29.3|29.23|29.07|51
1656678900000|2022-07-01 12:35:00|29.28|29.12|29.31|29.15|29.36|29.2|29.28|29.12|119
1656679200000|2022-07-01 12:40:00|29.28|29.12|29.29|29.13|29.32|29.16|29.28|29.12|15
1656679500000|2022-07-01 12:45:00|29.28|29.12|29.27|29.11|29.31|29.15|29.23|29.07|21
1656679800000|2022-07-01 12:50:00|29.28|29.12|29.28|29.12|29.31|29.15|29.23|29.07|21
1656680100000|2022-07-01 12:55:00|29.29|29.13|29.26|29.1|29.36|29.2|29.26|29.1|118
1656680400000|2022-07-01 13:00:00|29.23|29.07|29.28|29.12|29.29|29.13|29.23|29.07|36
1656680700000|2022-07-01 13:05:00|29.27|29.11|29.31|29.15|29.31|29.15|29.26|29.1|19
1656681000000|2022-07-01 13:10:00|29.29|29.13|29.23|29.07|29.31|29.15|29.23|29.07|32
1656681300000|2022-07-01 13:15:00|29.26|29.1|29.23|29.07|29.26|29.1|29.23|29.07|13
1656681600000|2022-07-01 13:20:00|29.21|29.05|29.23|29.07|29.23|29.07|29.18|29.02|39
1656681900000|2022-07-01 13:25:00|29.24|29.08|29.26|29.1|29.28|29.12|29.22|29.06|72
1656682200000|2022-07-01 13:30:00|29.28|29.12|29.46|29.3|29.48|29.32|29.16|29|999
1656682500000|2022-07-01 13:35:00|29.48|29.32|29.41|29.25|29.63|29.47|29.36|29.2|873
1656682800000|2022-07-01 13:40:00|29.43|29.27|29.33|29.17|29.43|29.27|29.18|29.02|686
1656683100000|2022-07-01 13:45:00|29.31|29.15|29.01|28.85|29.33|29.17|28.96|28.8|627
1656683400000|2022-07-01 13:50:00|29.03|28.87|28.93|28.77|29.08|28.92|28.88|28.72|567
1656683700000|2022-07-01 13:55:00|28.91|28.75|28.91|28.75|28.93|28.77|28.83|28.67|566
1656684000000|2022-07-01 14:00:00|28.88|28.72|28.93|28.77|28.98|28.82|28.78|28.62|759
1656684300000|2022-07-01 14:05:00|28.96|28.8|28.86|28.7|29.01|28.85|28.81|28.65|573
1656684600000|2022-07-01 14:10:00|28.87|28.71|29.16|29|29.19|29.03|28.86|28.7|706
1656684900000|2022-07-01 14:15:00|29.15|28.99|29.11|28.95|29.26|29.1|29.06|28.9|555
1656685200000|2022-07-01 14:20:00|29.13|28.97|29.21|29.05|29.23|29.07|29.11|28.95|331
1656685500000|2022-07-01 14:25:00|29.23|29.07|29.41|29.25|29.41|29.25|29.23|29.07|497
1656685800000|2022-07-01 14:30:00|29.42|29.26|29.48|29.32|29.58|29.42|29.41|29.25|449
1656686100000|2022-07-01 14:35:00|29.47|29.31|29.73|29.57|29.76|29.6|29.46|29.3|343
1656686400000|2022-07-01 14:40:00|29.74|29.58|29.58|29.42|29.78|29.62|29.53|29.37|646
1656686700000|2022-07-01 14:45:00|29.57|29.41|29.51|29.35|29.68|29.52|29.46|29.3|393
1656687000000|2022-07-01 14:50:00|29.53|29.37|29.54|29.38|29.71|29.55|29.46|29.3|425
1656687300000|2022-07-01 14:55:00|29.56|29.4|29.45|29.29|29.58|29.42|29.33|29.17|405
1656687600000|2022-07-01 15:00:00|29.46|29.3|29.51|29.35|29.63|29.47|29.43|29.27|432
1656687900000|2022-07-01 15:05:00|29.53|29.37|29.28|29.12|29.54|29.38|29.23|29.07|308
1656688200000|2022-07-01 15:10:00|29.27|29.11|29.26|29.1|29.36|29.2|29.21|29.05|334
1656688500000|2022-07-01 15:15:00|29.27|29.11|29.18|29.02|29.28|29.12|29.06|28.9|281
1656688800000|2022-07-01 15:20:00|29.17|29.01|29.26|29.1|29.31|29.15|29.16|29|389
1656689100000|2022-07-01 15:25:00|29.27|29.11|29.28|29.12|29.36|29.2|29.26|29.1|232
1656689400000|2022-07-01 15:30:00|29.27|29.11|29.18|29.02|29.31|29.15|29.16|29|348
1656689700000|2022-07-01 15:35:00|29.16|29|29.18|29.02|29.23|29.07|29.11|28.95|232
1656690000000|2022-07-01 15:40:00|29.23|29.07|29.13|28.97|29.23|29.07|29.06|28.9|195
1656690300000|2022-07-01 15:45:00|29.12|28.96|29.01|28.85|29.13|28.97|28.96|28.8|163
1656690600000|2022-07-01 15:50:00|29.03|28.87|29.28|29.12|29.28|29.12|29.02|28.86|386
1656690900000|2022-07-01 15:55:00|29.23|29.07|29.21|29.05|29.28|29.12|29.16|29|182
1656691200000|2022-07-01 16:00:00|29.23|29.07|29.31|29.15|29.38|29.22|29.21|29.05|169
1656691500000|2022-07-01 16:05:00|29.3|29.14|29.21|29.05|29.32|29.16|29.16|29|217
1656691800000|2022-07-01 16:10:00|29.23|29.07|29.21|29.05|29.26|29.1|29.16|29|186
1656692100000|2022-07-01 16:15:00|29.2|29.04|29.02|28.86|29.2|29.04|28.98|28.82|400
1656692400000|2022-07-01 16:20:00|29.01|28.85|28.96|28.8|29.03|28.87|28.96|28.8|152
1656692700000|2022-07-01 16:25:00|28.93|28.77|28.93|28.77|29.03|28.87|28.93|28.77|302
1656693000000|2022-07-01 16:30:00|28.98|28.82|29.03|28.87|29.03|28.87|28.86|28.7|308
1656693300000|2022-07-01 16:35:00|29.02|28.86|29.08|28.92|29.08|28.92|28.98|28.82|135
1656693600000|2022-07-01 16:40:00|29.07|28.91|29.03|28.87|29.08|28.92|29.03|28.87|75
1656693900000|2022-07-01 16:45:00|29.05|28.89|28.98|28.82|29.08|28.92|28.98|28.82|182
1656694200000|2022-07-01 16:50:00|28.97|28.81|28.86|28.7|28.98|28.82|28.86|28.7|393
1656694500000|2022-07-01 16:55:00|28.88|28.72|29.03|28.87|29.03|28.87|28.86|28.7|350
1656694800000|2022-07-01 17:00:00|29|28.84|29.03|28.87|29.08|28.92|28.96|28.8|246
1656695100000|2022-07-01 17:05:00|29.01|28.85|28.96|28.8|29.03|28.87|28.96|28.8|169
1656695400000|2022-07-01 17:10:00|28.97|28.81|28.91|28.75|29.01|28.85|28.91|28.75|106
1656695700000|2022-07-01 17:15:00|28.89|28.73|28.89|28.73|28.96|28.8|28.84|28.68|225
1656696000000|2022-07-01 17:20:00|28.87|28.71|28.76|28.6|28.89|28.73|28.76|28.6|339
1656696300000|2022-07-01 17:25:00|28.8|28.64|28.76|28.6|28.81|28.65|28.69|28.53|501
1656696600000|2022-07-01 17:30:00|28.71|28.55|28.67|28.51|28.72|28.56|28.64|28.48|423
1656696900000|2022-07-01 17:35:00|28.69|28.53|28.79|28.63|28.81|28.65|28.66|28.5|332
1656697200000|2022-07-01 17:40:00|28.76|28.6|28.66|28.5|28.81|28.65|28.66|28.5|195
1656697500000|2022-07-01 17:45:00|28.67|28.51|28.59|28.43|28.67|28.51|28.59|28.43|194
1656697800000|2022-07-01 17:50:00|28.64|28.48|28.64|28.48|28.64|28.48|28.61|28.45|106
1656698100000|2022-07-01 17:55:00|28.61|28.45|28.59|28.43|28.66|28.5|28.59|28.43|87
1656698400000|2022-07-01 18:00:00|28.61|28.45|28.64|28.48|28.64|28.48|28.59|28.43|33
1656698700000|2022-07-01 18:05:00|28.61|28.45|28.59|28.43|28.64|28.48|28.54|28.38|135
1656699000000|2022-07-01 18:10:00|28.57|28.41|28.54|28.38|28.61|28.45|28.54|28.38|151
1656699300000|2022-07-01 18:15:00|28.56|28.4|28.51|28.35|28.59|28.43|28.51|28.35|260
1656699600000|2022-07-01 18:20:00|28.49|28.33|28.54|28.38|28.54|28.38|28.49|28.33|312
1656699900000|2022-07-01 18:25:00|28.49|28.33|28.54|28.38|28.55|28.39|28.49|28.33|252
1656700200000|2022-07-01 18:30:00|28.52|28.36|28.41|28.25|28.52|28.36|28.41|28.25|292
1656700500000|2022-07-01 18:35:00|28.44|28.28|28.36|28.2|28.44|28.28|28.36|28.2|431
1656700800000|2022-07-01 18:40:00|28.39|28.23|28.31|28.15|28.39|28.23|28.31|28.15|123
1656701100000|2022-07-01 18:45:00|28.26|28.1|28.29|28.13|28.31|28.15|28.26|28.1|198
1656701400000|2022-07-01 18:50:00|28.3|28.14|28.36|28.2|28.36|28.2|28.29|28.13|86
1656701700000|2022-07-01 18:55:00|28.38|28.22|28.31|28.15|28.4|28.24|28.31|28.15|178
1656702000000|2022-07-01 19:00:00|28.34|28.18|28.39|28.23|28.41|28.25|28.34|28.18|253
1656702300000|2022-07-01 19:05:00|28.36|28.2|28.34|28.18|28.41|28.25|28.31|28.15|200
1656702600000|2022-07-01 19:10:00|28.31|28.15|28.29|28.13|28.34|28.18|28.29|28.13|261
1656702900000|2022-07-01 19:15:00|28.34|28.18|28.34|28.18|28.34|28.18|28.31|28.15|228
1656703200000|2022-07-01 19:20:00|28.33|28.17|28.31|28.15|28.39|28.23|28.29|28.13|139
1656703500000|2022-07-01 19:25:00|28.36|28.2|28.39|28.23|28.41|28.25|28.34|28.18|423
1656703800000|2022-07-01 19:30:00|28.36|28.2|28.29|28.13|28.41|28.25|28.29|28.13|281
1656704100000|2022-07-01 19:35:00|28.26|28.1|28.19|28.03|28.29|28.13|28.19|28.03|316
1656704400000|2022-07-01 19:40:00|28.16|28|28.19|28.03|28.24|28.08|28.14|27.98|595
1656704700000|2022-07-01 19:45:00|28.21|28.05|28.21|28.05|28.26|28.1|28.19|28.03|625
1656705000000|2022-07-01 19:50:00|28.24|28.08|28.31|28.15|28.34|28.18|28.24|28.08|473
1656705300000|2022-07-01 19:55:00|28.34|28.18|28.24|28.08|28.34|28.18|28.16|28|1640
1656705600000|2022-07-01 20:00:00|28.21|28.05|28.24|28.08|28.26|28.1|28.19|28.03|867
1656705900000|2022-07-01 20:05:00|28.19|28.03|28.14|27.98|28.24|28.08|28.14|27.98|1200
1656706200000|2022-07-01 20:10:00|28.09|27.93|28.21|28.05|28.24|28.08|28.09|27.93|1392
1656707400000|2022-07-01 20:30:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|272
1656707700000|2022-07-01 20:35:00|28.29|28.13|28.29|28.13|28.34|28.18|28.29|28.13|152
1656708000000|2022-07-01 20:40:00|||||||||7
1656708300000|2022-07-01 20:45:00|28.3|28.14|28.3|28.14|28.3|28.14|28.29|28.13|2
1656708600000|2022-07-01 20:50:00|28.29|28.13|28.26|28.1|28.29|28.13|28.26|28.1|27
1656708900000|2022-07-01 20:55:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|66
1656885600000|2022-07-03 22:00:00|28.31|28.15|28.3|28.14|28.31|28.15|28.26|28.1|8
1656885900000|2022-07-03 22:05:00|28.31|28.15|28.3|28.14|28.32|28.16|28.28|28.12|6
1656886200000|2022-07-03 22:10:00|28.27|28.11|28.3|28.14|28.3|28.14|28.26|28.1|3
1656886500000|2022-07-03 22:15:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|7
1656887100000|2022-07-03 22:25:00|||||||||1
1656887400000|2022-07-03 22:30:00|||||||||1
1656887700000|2022-07-03 22:35:00|28.33|28.17|28.31|28.15|28.33|28.17|28.3|28.14|6
1656888000000|2022-07-03 22:40:00|28.33|28.17|28.35|28.19|28.35|28.19|28.33|28.17|6
1656888300000|2022-07-03 22:45:00|28.33|28.17|28.33|28.17|28.35|28.19|28.33|28.17|2
1656888600000|2022-07-03 22:50:00|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|3
1656888900000|2022-07-03 22:55:00|28.32|28.16|28.32|28.16|28.33|28.17|28.32|28.16|3
1656889200000|2022-07-03 23:00:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|8
1656889500000|2022-07-03 23:05:00|28.31|28.15|28.3|28.14|28.31|28.15|28.3|28.14|0
1656889800000|2022-07-03 23:10:00|28.31|28.15|28.31|28.15|28.31|28.15|28.3|28.14|3
1656890100000|2022-07-03 23:15:00|28.3|28.14|28.3|28.14|28.33|28.17|28.28|28.12|13
1656890400000|2022-07-03 23:20:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|9
1656890700000|2022-07-03 23:25:00|28.31|28.15|28.33|28.17|28.33|28.17|28.31|28.15|2
1656891000000|2022-07-03 23:30:00|28.36|28.2|28.48|28.32|28.48|28.32|28.36|28.2|14
1656891300000|2022-07-03 23:35:00|28.47|28.31|28.42|28.26|28.47|28.31|28.4|28.24|14
1656891600000|2022-07-03 23:40:00|28.43|28.27|28.43|28.27|28.43|28.27|28.4|28.24|2
1656891900000|2022-07-03 23:45:00|28.45|28.29|28.48|28.32|28.53|28.37|28.45|28.29|24
1656892200000|2022-07-03 23:50:00|28.51|28.35|28.51|28.35|28.51|28.35|28.48|28.32|15
1656892500000|2022-07-03 23:55:00|28.52|28.36|28.51|28.35|28.52|28.36|28.48|28.32|19
1656892800000|2022-07-04 00:00:00|28.48|28.32|28.56|28.4|28.56|28.4|28.47|28.31|59
1656893100000|2022-07-04 00:05:00|28.55|28.39|28.47|28.31|28.56|28.4|28.47|28.31|71
1656893400000|2022-07-04 00:10:00|28.46|28.3|28.46|28.3|28.51|28.35|28.46|28.3|15
1656893700000|2022-07-04 00:15:00|28.47|28.31|28.44|28.28|28.51|28.35|28.41|28.25|14
1656894000000|2022-07-04 00:20:00|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|8
1656894300000|2022-07-04 00:25:00|28.46|28.3|28.47|28.31|28.51|28.35|28.44|28.28|114
1656894600000|2022-07-04 00:30:00|28.46|28.3|28.47|28.31|28.49|28.33|28.44|28.28|18
1656894900000|2022-07-04 00:35:00|28.46|28.3|28.49|28.33|28.49|28.33|28.46|28.3|0
1656895200000|2022-07-04 00:40:00|28.46|28.3|28.49|28.33|28.51|28.35|28.46|28.3|11
1656895500000|2022-07-04 00:45:00|28.5|28.34|28.56|28.4|28.56|28.4|28.49|28.33|12
1656895800000|2022-07-04 00:50:00|28.57|28.41|28.59|28.43|28.61|28.45|28.56|28.4|24
1656896100000|2022-07-04 00:55:00|28.61|28.45|28.56|28.4|28.61|28.45|28.56|28.4|5
1656896400000|2022-07-04 01:00:00|28.57|28.41|28.56|28.4|28.59|28.43|28.56|28.4|12
1656896700000|2022-07-04 01:05:00|28.57|28.41|28.58|28.42|28.58|28.42|28.56|28.4|2
1656897000000|2022-07-04 01:10:00|28.57|28.41|28.58|28.42|28.59|28.43|28.56|28.4|11
1656897300000|2022-07-04 01:15:00|28.59|28.43|28.64|28.48|28.66|28.5|28.57|28.41|9
1656897600000|2022-07-04 01:20:00|28.66|28.5|28.73|28.57|28.73|28.57|28.64|28.48|30
1656897900000|2022-07-04 01:25:00|28.7|28.54|28.71|28.55|28.73|28.57|28.68|28.52|9
1656898200000|2022-07-04 01:30:00|28.72|28.56|28.78|28.62|28.78|28.62|28.68|28.52|9
1656898500000|2022-07-04 01:35:00|28.73|28.57|28.74|28.58|28.78|28.62|28.73|28.57|14
1656898800000|2022-07-04 01:40:00|28.73|28.57|28.66|28.5|28.75|28.59|28.66|28.5|77
1656899100000|2022-07-04 01:45:00|28.67|28.51|28.61|28.45|28.68|28.52|28.61|28.45|10
1656899400000|2022-07-04 01:50:00|28.62|28.46|28.61|28.45|28.62|28.46|28.56|28.4|14
1656899700000|2022-07-04 01:55:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|1
1656900000000|2022-07-04 02:00:00|28.56|28.4|28.61|28.45|28.62|28.46|28.56|28.4|12
1656900300000|2022-07-04 02:05:00|28.59|28.43|28.56|28.4|28.61|28.45|28.56|28.4|7
1656900600000|2022-07-04 02:10:00|28.57|28.41|28.56|28.4|28.57|28.41|28.56|28.4|4
1656900900000|2022-07-04 02:15:00|28.57|28.41|28.61|28.45|28.61|28.45|28.56|28.4|4
1656901200000|2022-07-04 02:20:00|28.63|28.47|28.64|28.48|28.66|28.5|28.62|28.46|2
1656901500000|2022-07-04 02:25:00|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|0
1656901800000|2022-07-04 02:30:00|28.63|28.47|28.68|28.52|28.68|28.52|28.61|28.45|8
1656902100000|2022-07-04 02:35:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|5
1656902400000|2022-07-04 02:40:00|28.66|28.5|28.68|28.52|28.68|28.52|28.63|28.47|4
1656902700000|2022-07-04 02:45:00|28.69|28.53|28.68|28.52|28.73|28.57|28.68|28.52|23
1656903000000|2022-07-04 02:50:00|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1656903300000|2022-07-04 02:55:00|28.67|28.51|28.66|28.5|28.68|28.52|28.63|28.47|2
1656903600000|2022-07-04 03:00:00|28.64|28.48|28.63|28.47|28.66|28.5|28.62|28.46|3
1656903900000|2022-07-04 03:05:00|28.66|28.5|28.64|28.48|28.66|28.5|28.63|28.47|0
1656904200000|2022-07-04 03:10:00|28.66|28.5|28.62|28.46|28.66|28.5|28.61|28.45|1
1656904500000|2022-07-04 03:15:00|28.63|28.47|28.61|28.45|28.64|28.48|28.61|28.45|6
1656904800000|2022-07-04 03:20:00|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|3
1656905100000|2022-07-04 03:25:00|28.64|28.48|28.63|28.47|28.66|28.5|28.61|28.45|2
1656905400000|2022-07-04 03:30:00|28.66|28.5|28.66|28.5|28.66|28.5|28.64|28.48|3
1656905700000|2022-07-04 03:35:00|28.64|28.48|28.62|28.46|28.64|28.48|28.61|28.45|2
1656906000000|2022-07-04 03:40:00|28.63|28.47|28.63|28.47|28.64|28.48|28.61|28.45|1
1656906300000|2022-07-04 03:45:00|28.62|28.46|28.62|28.46|28.66|28.5|28.61|28.45|3
1656906600000|2022-07-04 03:50:00|28.63|28.47|28.61|28.45|28.66|28.5|28.61|28.45|5
1656906900000|2022-07-04 03:55:00|28.63|28.47|28.61|28.45|28.65|28.49|28.61|28.45|7
1656907200000|2022-07-04 04:00:00|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|5
1656908100000|2022-07-04 04:15:00|28.67|28.51|28.66|28.5|28.68|28.52|28.66|28.5|10
1656908400000|2022-07-04 04:20:00|28.68|28.52|28.68|28.52|28.68|28.52|28.66|28.5|6
1656908700000|2022-07-04 04:25:00|28.66|28.5|28.68|28.52|28.68|28.52|28.66|28.5|6
1656909000000|2022-07-04 04:30:00|28.67|28.51|28.71|28.55|28.71|28.55|28.66|28.5|0
1656909300000|2022-07-04 04:35:00|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|1
1656910200000|2022-07-04 04:50:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|9
1656910500000|2022-07-04 04:55:00|28.63|28.47|28.66|28.5|28.66|28.5|28.63|28.47|0
1656910800000|2022-07-04 05:00:00|28.61|28.45|28.63|28.47|28.63|28.47|28.61|28.45|12
1656911100000|2022-07-04 05:05:00|28.66|28.5|28.66|28.5|28.66|28.5|28.61|28.45|12
1656911400000|2022-07-04 05:10:00|28.65|28.49|28.66|28.5|28.68|28.52|28.65|28.49|2
1656912000000|2022-07-04 05:20:00|28.61|28.45|28.66|28.5|28.66|28.5|28.61|28.45|9
1656912300000|2022-07-04 05:25:00|28.63|28.47|28.66|28.5|28.66|28.5|28.61|28.45|2
1656912600000|2022-07-04 05:30:00|28.61|28.45|28.61|28.45|28.66|28.5|28.61|28.45|2
1656912900000|2022-07-04 05:35:00|28.59|28.43|28.61|28.45|28.61|28.45|28.59|28.43|17
1656913200000|2022-07-04 05:40:00|||||||||2
1656913500000|2022-07-04 05:45:00|||||||||1
1656913800000|2022-07-04 05:50:00|||||||||2
1656914100000|2022-07-04 05:55:00|28.59|28.43|28.59|28.43|28.61|28.45|28.56|28.4|13
1656914400000|2022-07-04 06:00:00|28.56|28.4|28.54|28.38|28.61|28.45|28.54|28.38|62
1656914700000|2022-07-04 06:05:00|28.55|28.39|28.54|28.38|28.55|28.39|28.54|28.38|11
1656915000000|2022-07-04 06:10:00|28.49|28.33|28.51|28.35|28.53|28.37|28.49|28.33|47
1656915300000|2022-07-04 06:15:00|28.54|28.38|28.44|28.28|28.54|28.38|28.44|28.28|21
1656915600000|2022-07-04 06:20:00|28.46|28.3|28.44|28.28|28.46|28.3|28.44|28.28|3
1656915900000|2022-07-04 06:25:00|||||||||3
1656916200000|2022-07-04 06:30:00|28.48|28.32|28.49|28.33|28.49|28.33|28.44|28.28|18
1656916500000|2022-07-04 06:35:00|28.48|28.32|28.49|28.33|28.49|28.33|28.44|28.28|2
1656916800000|2022-07-04 06:40:00|||||||||2
1656917100000|2022-07-04 06:45:00|28.45|28.29|28.49|28.33|28.49|28.33|28.45|28.29|34
1656917400000|2022-07-04 06:50:00|28.51|28.35|28.49|28.33|28.51|28.35|28.49|28.33|6
1656917700000|2022-07-04 06:55:00|28.5|28.34|28.51|28.35|28.54|28.38|28.49|28.33|11
1656918000000|2022-07-04 07:00:00|28.53|28.37|28.54|28.38|28.56|28.4|28.49|28.33|25
1656918300000|2022-07-04 07:05:00|28.55|28.39|28.54|28.38|28.56|28.4|28.49|28.33|16
1656918600000|2022-07-04 07:10:00|28.53|28.37|28.56|28.4|28.59|28.43|28.49|28.33|29
1656918900000|2022-07-04 07:15:00|28.58|28.42|28.56|28.4|28.61|28.45|28.54|28.38|34
1656919200000|2022-07-04 07:20:00|28.55|28.39|28.53|28.37|28.56|28.4|28.51|28.35|7
1656919500000|2022-07-04 07:25:00|28.54|28.38|28.51|28.35|28.56|28.4|28.49|28.33|10
1656919800000|2022-07-04 07:30:00|28.5|28.34|28.56|28.4|28.56|28.4|28.5|28.34|7
1656920100000|2022-07-04 07:35:00|28.55|28.39|28.56|28.4|28.56|28.4|28.54|28.38|4
1656920400000|2022-07-04 07:40:00|28.61|28.45|28.61|28.45|28.61|28.45|28.56|28.4|5
1656920700000|2022-07-04 07:45:00|28.6|28.44|28.66|28.5|28.66|28.5|28.56|28.4|4
1656921000000|2022-07-04 07:50:00|28.65|28.49|28.63|28.47|28.66|28.5|28.61|28.45|3
1656921300000|2022-07-04 07:55:00|28.61|28.45|28.58|28.42|28.63|28.47|28.57|28.41|62
1656921600000|2022-07-04 08:00:00|28.61|28.45|28.56|28.4|28.61|28.45|28.55|28.39|12
1656921900000|2022-07-04 08:05:00|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|72
1656922200000|2022-07-04 08:10:00|28.55|28.39|28.55|28.39|28.56|28.4|28.51|28.35|14
1656922500000|2022-07-04 08:15:00|28.56|28.4|28.56|28.4|28.56|28.4|28.51|28.35|1
1656922800000|2022-07-04 08:20:00|28.57|28.41|28.57|28.41|28.61|28.45|28.56|28.4|34
1656923100000|2022-07-04 08:25:00|28.56|28.4|28.56|28.4|28.6|28.44|28.56|28.4|0
1656923400000|2022-07-04 08:30:00|28.58|28.42|28.56|28.4|28.58|28.42|28.56|28.4|2
1656923700000|2022-07-04 08:35:00|28.57|28.41|28.6|28.44|28.61|28.45|28.57|28.41|6
1656924000000|2022-07-04 08:40:00|28.61|28.45|28.61|28.45|28.61|28.45|28.58|28.42|1
1656924300000|2022-07-04 08:45:00|28.58|28.42|28.58|28.42|28.61|28.45|28.56|28.4|9
1656924600000|2022-07-04 08:50:00|28.57|28.41|28.58|28.42|28.61|28.45|28.57|28.41|3
1656924900000|2022-07-04 08:55:00|28.57|28.41|28.56|28.4|28.58|28.42|28.56|28.4|8
1656925200000|2022-07-04 09:00:00|28.58|28.42|28.57|28.41|28.58|28.42|28.56|28.4|5
1656925500000|2022-07-04 09:05:00|28.58|28.42|28.56|28.4|28.6|28.44|28.56|28.4|1
1656925800000|2022-07-04 09:10:00|28.52|28.36|28.51|28.35|28.52|28.36|28.51|28.35|10
1656926100000|2022-07-04 09:15:00|||||||||8
1656926700000|2022-07-04 09:25:00|28.5|28.34|28.46|28.3|28.51|28.35|28.46|28.3|28
1656927000000|2022-07-04 09:30:00|28.48|28.32|28.38|28.22|28.49|28.33|28.34|28.18|84
1656927300000|2022-07-04 09:35:00|28.36|28.2|28.33|28.17|28.39|28.23|28.32|28.16|26
1656927600000|2022-07-04 09:40:00|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|23
1656927900000|2022-07-04 09:45:00|28.33|28.17|28.29|28.13|28.34|28.18|28.29|28.13|8
1656928200000|2022-07-04 09:50:00|28.28|28.12|28.24|28.08|28.29|28.13|28.24|28.08|32
1656928500000|2022-07-04 09:55:00|28.26|28.1|28.27|28.11|28.27|28.11|28.24|28.08|8
1656928800000|2022-07-04 10:00:00|28.29|28.13|28.29|28.13|28.32|28.16|28.28|28.12|14
1656929100000|2022-07-04 10:05:00|28.31|28.15|28.29|28.13|28.34|28.18|28.29|28.13|20
1656929400000|2022-07-04 10:10:00|||||||||7
1656929700000|2022-07-04 10:15:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|3
1656930000000|2022-07-04 10:20:00|28.29|28.13|28.27|28.11|28.29|28.13|28.27|28.11|16
1656930300000|2022-07-04 10:25:00|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|4
1656930600000|2022-07-04 10:30:00|28.27|28.11|28.27|28.11|28.27|28.11|28.24|28.08|0
1656930900000|2022-07-04 10:35:00|28.24|28.08|28.21|28.05|28.27|28.11|28.19|28.03|18
1656931200000|2022-07-04 10:40:00|28.22|28.06|28.22|28.06|28.24|28.08|28.19|28.03|45
1656931500000|2022-07-04 10:45:00|28.23|28.07|28.23|28.07|28.24|28.08|28.22|28.06|13
1656931800000|2022-07-04 10:50:00|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|18
1656932100000|2022-07-04 10:55:00|28.23|28.07|28.24|28.08|28.24|28.08|28.22|28.06|6
1656932400000|2022-07-04 11:00:00|28.23|28.07|28.22|28.06|28.24|28.08|28.22|28.06|0
1656932700000|2022-07-04 11:05:00|28.24|28.08|28.24|28.08|28.24|28.08|28.22|28.06|32
1656933000000|2022-07-04 11:10:00|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|5
1656933300000|2022-07-04 11:15:00|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|7
1656933600000|2022-07-04 11:20:00|28.26|28.1|28.25|28.09|28.28|28.12|28.25|28.09|5
1656933900000|2022-07-04 11:25:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1656934800000|2022-07-04 11:40:00|28.24|28.08|28.2|28.04|28.24|28.08|28.2|28.04|5
1656935100000|2022-07-04 11:45:00|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|5
1656935400000|2022-07-04 11:50:00|28.22|28.06|28.25|28.09|28.25|28.09|28.2|28.04|8
1656935700000|2022-07-04 11:55:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|11
1656936000000|2022-07-04 12:00:00|||||||||2
1656936300000|2022-07-04 12:05:00|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|26
1656936600000|2022-07-04 12:10:00|28.3|28.14|28.25|28.09|28.3|28.14|28.25|28.09|13
1656936900000|2022-07-04 12:15:00|||||||||3
1656937200000|2022-07-04 12:20:00|||||||||1
1656937500000|2022-07-04 12:25:00|||||||||12
1656937800000|2022-07-04 12:30:00|||||||||2
1656938100000|2022-07-04 12:35:00|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|7
1656938700000|2022-07-04 12:45:00|||||||||1
1656939000000|2022-07-04 12:50:00|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|2
1656939300000|2022-07-04 12:55:00|||||||||2
1656939600000|2022-07-04 13:00:00|||||||||1
1656939900000|2022-07-04 13:05:00|28.24|28.08|28.2|28.04|28.25|28.09|28.2|28.04|5
1656940200000|2022-07-04 13:10:00|28.21|28.05|28.2|28.04|28.25|28.09|28.2|28.04|12
1656940500000|2022-07-04 13:15:00|28.21|28.05|28.25|28.09|28.25|28.09|28.21|28.05|3
1656940800000|2022-07-04 13:20:00|||||||||1
1656941100000|2022-07-04 13:25:00|||||||||1
1656941400000|2022-07-04 13:30:00|28.27|28.11|28.25|28.09|28.27|28.11|28.25|28.09|17
1656941700000|2022-07-04 13:35:00|||||||||3
1656942000000|2022-07-04 13:40:00|||||||||15
1656942300000|2022-07-04 13:45:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|196
1656942600000|2022-07-04 13:50:00|28.26|28.1|28.25|28.09|28.27|28.11|28.25|28.09|17
1656942900000|2022-07-04 13:55:00|||||||||3
1656943200000|2022-07-04 14:00:00|28.27|28.11|28.27|28.11|28.3|28.14|28.25|28.09|30
1656943500000|2022-07-04 14:05:00|28.26|28.1|28.3|28.14|28.3|28.14|28.26|28.1|10
1656943800000|2022-07-04 14:10:00|28.33|28.17|28.3|28.14|28.33|28.17|28.3|28.14|48
1656944100000|2022-07-04 14:15:00|28.32|28.16|28.3|28.14|28.32|28.16|28.3|28.14|36
1656944400000|2022-07-04 14:20:00|28.27|28.11|28.27|28.11|28.3|28.14|28.27|28.11|1
1656944700000|2022-07-04 14:25:00|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|17
1656945000000|2022-07-04 14:30:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|18
1656945300000|2022-07-04 14:35:00|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|17
1656945600000|2022-07-04 14:40:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|8
1656945900000|2022-07-04 14:45:00|28.27|28.11|28.27|28.11|28.27|28.11|28.25|28.09|33
1656946200000|2022-07-04 14:50:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|9
1656946500000|2022-07-04 14:55:00|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|13
1656946800000|2022-07-04 15:00:00|||||||||17
1656947100000|2022-07-04 15:05:00|28.2|28.04|28.2|28.04|28.21|28.05|28.2|28.04|22
1656947400000|2022-07-04 15:10:00|||||||||9
1656947700000|2022-07-04 15:15:00|28.21|28.05|28.2|28.04|28.22|28.06|28.2|28.04|18
1656948000000|2022-07-04 15:20:00|28.18|28.02|28.23|28.07|28.23|28.07|28.18|28.02|18
1656948300000|2022-07-04 15:25:00|28.22|28.06|28.25|28.09|28.26|28.1|28.22|28.06|17
1656972000000|2022-07-04 22:00:00|28.29|28.13|28.23|28.07|28.3|28.14|28.23|28.07|38
1656972300000|2022-07-04 22:05:00|28.2|28.04|28.2|28.04|28.22|28.06|28.2|28.04|12
1656972600000|2022-07-04 22:10:00|28.22|28.06|28.2|28.04|28.22|28.06|28.19|28.03|10
1656972900000|2022-07-04 22:15:00|||||||||5
1656973200000|2022-07-04 22:20:00|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|0
1656973500000|2022-07-04 22:25:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|2
1656973800000|2022-07-04 22:30:00|||||||||7
1656974100000|2022-07-04 22:35:00|||||||||6
1656974400000|2022-07-04 22:40:00|||||||||12
1656974700000|2022-07-04 22:45:00|||||||||7
1656975000000|2022-07-04 22:50:00|||||||||3
1656975300000|2022-07-04 22:55:00|28.16|28|28.16|28|28.19|28.03|28.16|28|71
1656975600000|2022-07-04 23:00:00|28.14|27.98|28.14|27.98|28.16|28|28.11|27.95|38
1656975900000|2022-07-04 23:05:00|28.12|27.96|28.11|27.95|28.14|27.98|28.06|27.9|174
1656976200000|2022-07-04 23:10:00|28.09|27.93|28.09|27.93|28.11|27.95|28.09|27.93|46
1656976500000|2022-07-04 23:15:00|28.11|27.95|28.11|27.95|28.11|27.95|28.09|27.93|39
1656976800000|2022-07-04 23:20:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|27
1656977100000|2022-07-04 23:25:00|28.14|27.98|28.11|27.95|28.14|27.98|28.11|27.95|9
1656977400000|2022-07-04 23:30:00|||||||||1
1656977700000|2022-07-04 23:35:00|28.14|27.98|28.11|27.95|28.14|27.98|28.1|27.94|8
1656978000000|2022-07-04 23:40:00|28.14|27.98|28.11|27.95|28.14|27.98|28.11|27.95|2
1656978300000|2022-07-04 23:45:00|28.12|27.96|28.14|27.98|28.14|27.98|28.11|27.95|16
1656978600000|2022-07-04 23:50:00|28.11|27.95|28.11|27.95|28.12|27.96|28.11|27.95|9
1656978900000|2022-07-04 23:55:00|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|0
1656979200000|2022-07-05 00:00:00|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|7
1656979500000|2022-07-05 00:05:00|||||||||12
1656979800000|2022-07-05 00:10:00|||||||||23
1656980100000|2022-07-05 00:15:00|28.12|27.96|28.11|27.95|28.16|28|28.11|27.95|43
1656980400000|2022-07-05 00:20:00|28.14|27.98|28.16|28|28.16|28|28.11|27.95|15
1656980700000|2022-07-05 00:25:00|28.14|27.98|28.12|27.96|28.16|28|28.11|27.95|19
1656981000000|2022-07-05 00:30:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|74
1656981300000|2022-07-05 00:35:00|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|39
1656981600000|2022-07-05 00:40:00|||||||||3
1656981900000|2022-07-05 00:45:00|28.1|27.94|28.11|27.95|28.11|27.95|28.07|27.91|38
1656982200000|2022-07-05 00:50:00|28.1|27.94|28.11|27.95|28.11|27.95|28.1|27.94|29
1656982500000|2022-07-05 00:55:00|||||||||1
1656982800000|2022-07-05 01:00:00|28.14|27.98|28.11|27.95|28.14|27.98|28.11|27.95|19
1656983100000|2022-07-05 01:05:00|28.12|27.96|28.16|28|28.16|28|28.11|27.95|11
1656983400000|2022-07-05 01:10:00|||||||||2
1656983700000|2022-07-05 01:15:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|6
1656984000000|2022-07-05 01:20:00|28.2|28.04|28.16|28|28.21|28.05|28.16|28|10
1656984300000|2022-07-05 01:25:00|||||||||1
1656984600000|2022-07-05 01:30:00|28.15|27.99|28.16|28|28.16|28|28.12|27.96|10
1656984900000|2022-07-05 01:35:00|28.15|27.99|28.12|27.96|28.16|28|28.11|27.95|32
1656985200000|2022-07-05 01:40:00|28.11|27.95|28.11|27.95|28.12|27.96|28.11|27.95|25
1656985500000|2022-07-05 01:45:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|28
1656985800000|2022-07-05 01:50:00|||||||||1
1656986100000|2022-07-05 01:55:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|3
1656987000000|2022-07-05 02:10:00|||||||||1
1656987300000|2022-07-05 02:15:00|||||||||1
1656987600000|2022-07-05 02:20:00|28.15|27.99|28.11|27.95|28.15|27.99|28.11|27.95|3
1656987900000|2022-07-05 02:25:00|28.12|27.96|28.16|28|28.16|28|28.12|27.96|11
1656988200000|2022-07-05 02:30:00|28.21|28.05|28.21|28.05|28.21|28.05|28.19|28.03|10
1656988500000|2022-07-05 02:35:00|28.19|28.03|28.16|28|28.19|28.03|28.16|28|13
1656988800000|2022-07-05 02:40:00|28.18|28.02|28.16|28|28.18|28.02|28.14|27.98|4
1656989100000|2022-07-05 02:45:00|28.15|27.99|28.16|28|28.19|28.03|28.15|27.99|6
1656989700000|2022-07-05 02:55:00|28.17|28.01|28.18|28.02|28.21|28.05|28.16|28|6
1656990000000|2022-07-05 03:00:00|28.17|28.01|28.16|28|28.21|28.05|28.16|28|0
1656990300000|2022-07-05 03:05:00|28.17|28.01|28.16|28|28.19|28.03|28.16|28|1
1656990600000|2022-07-05 03:10:00|28.17|28.01|28.16|28|28.19|28.03|28.16|28|0
1656990900000|2022-07-05 03:15:00|28.15|27.99|28.16|28|28.16|28|28.12|27.96|2
1656991200000|2022-07-05 03:20:00|28.15|27.99|28.16|28|28.16|28|28.14|27.98|0
1656991800000|2022-07-05 03:30:00|28.15|27.99|28.16|28|28.16|28|28.15|27.99|1
1656992100000|2022-07-05 03:35:00|28.15|27.99|28.16|28|28.16|28|28.12|27.96|4
1656992400000|2022-07-05 03:40:00|||||||||1
1656992700000|2022-07-05 03:45:00|28.17|28.01|28.16|28|28.17|28.01|28.16|28|2
1656993000000|2022-07-05 03:50:00|28.18|28.02|28.19|28.03|28.19|28.03|28.16|28|5
1656993300000|2022-07-05 03:55:00|28.18|28.02|28.21|28.05|28.21|28.05|28.16|28|2
1656993600000|2022-07-05 04:00:00|28.19|28.03|28.19|28.03|28.21|28.05|28.17|28.01|1
1656993900000|2022-07-05 04:05:00|28.21|28.05|28.18|28.02|28.21|28.05|28.17|28.01|2
1656994200000|2022-07-05 04:10:00|28.17|28.01|28.16|28|28.18|28.02|28.16|28|8
1656995400000|2022-07-05 04:30:00|28.13|27.97|28.14|27.98|28.16|28|28.11|27.95|18
1656995700000|2022-07-05 04:35:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|3
1656996000000|2022-07-05 04:40:00|28.15|27.99|28.14|27.98|28.16|28|28.13|27.97|52
1656996300000|2022-07-05 04:45:00|||||||||1
1656997200000|2022-07-05 05:00:00|28.11|27.95|28.11|27.95|28.14|27.98|28.09|27.93|41
1656997500000|2022-07-05 05:05:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|38
1656997800000|2022-07-05 05:10:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|50
1656998100000|2022-07-05 05:15:00|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|0
1656999300000|2022-07-05 05:35:00|||||||||26
1656999600000|2022-07-05 05:40:00|||||||||4
1656999900000|2022-07-05 05:45:00|28.11|27.95|28.11|27.95|28.13|27.97|28.09|27.93|18
1657000200000|2022-07-05 05:50:00|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|1
1657000500000|2022-07-05 05:55:00|28.13|27.97|28.14|27.98|28.14|27.98|28.11|27.95|0
1657000800000|2022-07-05 06:00:00|28.11|27.95|28.14|27.98|28.14|27.98|28.09|27.93|5
1657001100000|2022-07-05 06:05:00|28.13|27.97|28.14|27.98|28.14|27.98|28.09|27.93|17
1657001400000|2022-07-05 06:10:00|28.09|27.93|28.14|27.98|28.14|27.98|28.09|27.93|14
1657001700000|2022-07-05 06:15:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|16
1657002000000|2022-07-05 06:20:00|28.1|27.94|28.13|27.97|28.14|27.98|28.1|27.94|2
1657002300000|2022-07-05 06:25:00|28.14|27.98|28.11|27.95|28.14|27.98|28.09|27.93|26
1657002600000|2022-07-05 06:30:00|28.09|27.93|28.09|27.93|28.1|27.94|28.09|27.93|123
1657002900000|2022-07-05 06:35:00|||||||||10
1657003200000|2022-07-05 06:40:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|0
1657003500000|2022-07-05 06:45:00|28.1|27.94|28.11|27.95|28.11|27.95|28.09|27.93|27
1657003800000|2022-07-05 06:50:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|11
1657004100000|2022-07-05 06:55:00|28.11|27.95|28.11|27.95|28.14|27.98|28.11|27.95|1
1657004400000|2022-07-05 07:00:00|28.14|27.98|28.16|28|28.16|28|28.11|27.95|49
1657004700000|2022-07-05 07:05:00|28.19|28.03|28.19|28.03|28.21|28.05|28.14|27.98|95
1657005000000|2022-07-05 07:10:00|28.2|28.04|28.14|27.98|28.2|28.04|28.14|27.98|48
1657005300000|2022-07-05 07:15:00|28.16|28|28.12|27.96|28.16|28|28.09|27.93|66
1657005600000|2022-07-05 07:20:00|28.11|27.95|28.14|27.98|28.14|27.98|28.09|27.93|31
1657005900000|2022-07-05 07:25:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|13
1657006200000|2022-07-05 07:30:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|6
1657006500000|2022-07-05 07:35:00|28.15|27.99|28.19|28.03|28.21|28.05|28.14|27.98|46
1657006800000|2022-07-05 07:40:00|28.18|28.02|28.16|28|28.19|28.03|28.14|27.98|12
1657007100000|2022-07-05 07:45:00|28.18|28.02|28.14|27.98|28.19|28.03|28.14|27.98|52
1657007400000|2022-07-05 07:50:00|28.16|28|28.16|28|28.19|28.03|28.14|27.98|21
1657007700000|2022-07-05 07:55:00|28.14|27.98|28.19|28.03|28.21|28.05|28.14|27.98|45
1657008000000|2022-07-05 08:00:00|28.18|28.02|28.19|28.03|28.19|28.03|28.16|28|13
1657008300000|2022-07-05 08:05:00|28.16|28|28.29|28.13|28.29|28.13|28.14|27.98|46
1657008600000|2022-07-05 08:10:00|28.26|28.1|28.31|28.15|28.36|28.2|28.25|28.09|70
1657008900000|2022-07-05 08:15:00|28.32|28.16|28.41|28.25|28.45|28.29|28.32|28.16|128
1657009200000|2022-07-05 08:20:00|28.44|28.28|28.51|28.35|28.51|28.35|28.41|28.25|100
1657009500000|2022-07-05 08:25:00|28.52|28.36|28.56|28.4|28.56|28.4|28.49|28.33|86
1657009800000|2022-07-05 08:30:00|28.55|28.39|28.56|28.4|28.61|28.45|28.51|28.35|40
1657010100000|2022-07-05 08:35:00|28.57|28.41|28.61|28.45|28.63|28.47|28.56|28.4|52
1657010400000|2022-07-05 08:40:00|28.63|28.47|28.63|28.47|28.63|28.47|28.58|28.42|54
1657010700000|2022-07-05 08:45:00|28.61|28.45|28.68|28.52|28.73|28.57|28.61|28.45|72
1657011000000|2022-07-05 08:50:00|28.71|28.55|28.72|28.56|28.73|28.57|28.68|28.52|35
1657011300000|2022-07-05 08:55:00|28.73|28.57|28.73|28.57|28.73|28.57|28.68|28.52|33
1657011600000|2022-07-05 09:00:00|28.72|28.56|28.68|28.52|28.73|28.57|28.68|28.52|27
1657011900000|2022-07-05 09:05:00|28.69|28.53|28.73|28.57|28.75|28.59|28.69|28.53|32
1657012200000|2022-07-05 09:10:00|28.74|28.58|28.68|28.52|28.78|28.62|28.68|28.52|47
1657012500000|2022-07-05 09:15:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|23
1657012800000|2022-07-05 09:20:00|28.67|28.51|28.68|28.52|28.68|28.52|28.63|28.47|43
1657013100000|2022-07-05 09:25:00|28.69|28.53|28.68|28.52|28.73|28.57|28.68|28.52|24
1657013400000|2022-07-05 09:30:00|28.69|28.53|28.73|28.57|28.75|28.59|28.68|28.52|45
1657013700000|2022-07-05 09:35:00|28.7|28.54|28.63|28.47|28.72|28.56|28.63|28.47|33
1657014000000|2022-07-05 09:40:00|28.64|28.48|28.63|28.47|28.68|28.52|28.63|28.47|25
1657014300000|2022-07-05 09:45:00|28.65|28.49|28.68|28.52|28.68|28.52|28.63|28.47|4
1657014600000|2022-07-05 09:50:00|28.63|28.47|28.63|28.47|28.68|28.52|28.63|28.47|11
1657014900000|2022-07-05 09:55:00|28.67|28.51|28.63|28.47|28.68|28.52|28.63|28.47|6
1657015200000|2022-07-05 10:00:00|28.67|28.51|28.63|28.47|28.68|28.52|28.63|28.47|12
1657015500000|2022-07-05 10:05:00|28.65|28.49|28.58|28.42|28.67|28.51|28.58|28.42|17
1657015800000|2022-07-05 10:10:00|28.62|28.46|28.62|28.46|28.62|28.46|28.58|28.42|28
1657016100000|2022-07-05 10:15:00|28.63|28.47|28.68|28.52|28.68|28.52|28.63|28.47|19
1657016400000|2022-07-05 10:20:00|28.67|28.51|28.64|28.48|28.68|28.52|28.62|28.46|17
1657016700000|2022-07-05 10:25:00|28.63|28.47|28.64|28.48|28.65|28.49|28.63|28.47|1
1657017000000|2022-07-05 10:30:00|28.63|28.47|28.62|28.46|28.64|28.48|28.62|28.46|15
1657017300000|2022-07-05 10:35:00|28.63|28.47|28.62|28.46|28.64|28.48|28.62|28.46|9
1657017600000|2022-07-05 10:40:00|28.63|28.47|28.64|28.48|28.64|28.48|28.62|28.46|12
1657017900000|2022-07-05 10:45:00|28.63|28.47|28.6|28.44|28.64|28.48|28.59|28.43|7
1657018200000|2022-07-05 10:50:00|28.59|28.43|28.59|28.43|28.6|28.44|28.57|28.41|5
1657018500000|2022-07-05 10:55:00|28.62|28.46|28.64|28.48|28.69|28.53|28.62|28.46|16
1657018800000|2022-07-05 11:00:00|28.65|28.49|28.64|28.48|28.67|28.51|28.64|28.48|18
1657019400000|2022-07-05 11:10:00|28.63|28.47|28.64|28.48|28.64|28.48|28.62|28.46|10
1657019700000|2022-07-05 11:15:00|28.69|28.53|28.69|28.53|28.71|28.55|28.69|28.53|8
1657020000000|2022-07-05 11:20:00|28.66|28.5|28.69|28.53|28.69|28.53|28.64|28.48|18
1657020300000|2022-07-05 11:25:00|28.67|28.51|28.69|28.53|28.69|28.53|28.64|28.48|9
1657020600000|2022-07-05 11:30:00|28.67|28.51|28.69|28.53|28.7|28.54|28.64|28.48|15
1657020900000|2022-07-05 11:35:00|||||||||2
1657021200000|2022-07-05 11:40:00|28.7|28.54|28.74|28.58|28.74|28.58|28.69|28.53|20
1657021500000|2022-07-05 11:45:00|28.72|28.56|28.79|28.63|28.79|28.63|28.72|28.56|34
1657021800000|2022-07-05 11:50:00|28.81|28.65|28.81|28.65|28.81|28.65|28.76|28.6|35
1657022100000|2022-07-05 11:55:00|28.82|28.66|28.87|28.71|28.87|28.71|28.81|28.65|179
1657022400000|2022-07-05 12:00:00|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|96
1657022700000|2022-07-05 12:05:00|28.91|28.75|29.04|28.88|29.04|28.88|28.91|28.75|397
1657023000000|2022-07-05 12:10:00|29.03|28.87|29.05|28.89|29.11|28.95|28.99|28.83|247
1657023300000|2022-07-05 12:15:00|29.06|28.9|29.01|28.85|29.06|28.9|29.01|28.85|160
1657023600000|2022-07-05 12:20:00|29.02|28.86|29.03|28.87|29.1|28.94|29.01|28.85|161
1657023900000|2022-07-05 12:25:00|29.05|28.89|29.1|28.94|29.1|28.94|29.01|28.85|141
1657024200000|2022-07-05 12:30:00|29.13|28.97|29.15|28.99|29.22|29.06|29.1|28.94|333
1657024500000|2022-07-05 12:35:00|29.17|29.01|29.15|28.99|29.22|29.06|29.1|28.94|54
1657024800000|2022-07-05 12:40:00|29.14|28.98|29.15|28.99|29.2|29.04|29.12|28.96|98
1657025100000|2022-07-05 12:45:00|29.18|29.02|29.15|28.99|29.2|29.04|29.15|28.99|27
1657025400000|2022-07-05 12:50:00|29.17|29.01|29.25|29.09|29.27|29.11|29.15|28.99|96
1657025700000|2022-07-05 12:55:00|29.27|29.11|29.32|29.16|29.32|29.16|29.27|29.11|154
1657026000000|2022-07-05 13:00:00|29.33|29.17|29.32|29.16|29.39|29.23|29.32|29.16|183
1657026300000|2022-07-05 13:05:00|29.34|29.18|29.38|29.22|29.39|29.23|29.32|29.16|92
1657026600000|2022-07-05 13:10:00|29.39|29.23|29.32|29.16|29.39|29.23|29.32|29.16|57
1657026900000|2022-07-05 13:15:00|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|109
1657027200000|2022-07-05 13:20:00|29.3|29.14|29.3|29.14|29.32|29.16|29.3|29.14|130
1657027500000|2022-07-05 13:25:00|29.32|29.16|29.35|29.19|29.35|29.19|29.3|29.14|58
1657027800000|2022-07-05 13:30:00|29.31|29.15|29.59|29.43|29.64|29.48|29.25|29.09|1184
1657028100000|2022-07-05 13:35:00|29.58|29.42|29.85|29.69|29.85|29.69|29.56|29.4|1121
1657028400000|2022-07-05 13:40:00|29.87|29.71|29.71|29.55|29.9|29.74|29.61|29.45|979
1657028700000|2022-07-05 13:45:00|29.73|29.57|29.54|29.38|29.73|29.57|29.47|29.31|1348
1657029000000|2022-07-05 13:50:00|29.52|29.36|29.64|29.48|29.66|29.5|29.52|29.36|561
1657029300000|2022-07-05 13:55:00|29.65|29.49|29.64|29.48|29.76|29.6|29.59|29.43|566
1657029600000|2022-07-05 14:00:00|29.63|29.47|29.62|29.46|29.73|29.57|29.45|29.29|1145
1657029900000|2022-07-05 14:05:00|29.64|29.48|29.52|29.36|29.69|29.53|29.52|29.36|815
1657030200000|2022-07-05 14:10:00|29.54|29.38|29.34|29.18|29.54|29.38|29.33|29.17|662
1657030500000|2022-07-05 14:15:00|29.35|29.19|29.52|29.36|29.59|29.43|29.34|29.18|806
1657030800000|2022-07-05 14:20:00|29.54|29.38|29.45|29.29|29.54|29.38|29.4|29.24|567
1657031100000|2022-07-05 14:25:00|29.46|29.3|29.43|29.27|29.55|29.39|29.38|29.22|585
1657031400000|2022-07-05 14:30:00|29.44|29.28|29.33|29.17|29.48|29.32|29.28|29.12|571
1657031700000|2022-07-05 14:35:00|29.28|29.12|29.1|28.94|29.33|29.17|29.05|28.89|650
1657032000000|2022-07-05 14:40:00|29.08|28.92|29.23|29.07|29.24|29.08|29.01|28.85|367
1657032300000|2022-07-05 14:45:00|29.25|29.09|29.3|29.14|29.4|29.24|29.23|29.07|324
1657032600000|2022-07-05 14:50:00|29.32|29.16|29.4|29.24|29.4|29.24|29.3|29.14|287
1657032900000|2022-07-05 14:55:00|29.37|29.21|29.37|29.21|29.47|29.31|29.35|29.19|374
1657033200000|2022-07-05 15:00:00|29.39|29.23|29.52|29.36|29.59|29.43|29.39|29.23|485
1657033500000|2022-07-05 15:05:00|29.54|29.38|29.54|29.38|29.6|29.44|29.47|29.31|313
1657033800000|2022-07-05 15:10:00|29.59|29.43|29.64|29.48|29.71|29.55|29.57|29.41|301
1657034100000|2022-07-05 15:15:00|29.62|29.46|29.59|29.43|29.64|29.48|29.52|29.36|353
1657034400000|2022-07-05 15:20:00|29.61|29.45|29.64|29.48|29.69|29.53|29.54|29.38|268
1657034700000|2022-07-05 15:25:00|29.66|29.5|29.63|29.47|29.69|29.53|29.57|29.41|318
1657035000000|2022-07-05 15:30:00|29.64|29.48|29.57|29.41|29.69|29.53|29.5|29.34|288
1657035300000|2022-07-05 15:35:00|29.6|29.44|29.67|29.51|29.72|29.56|29.55|29.39|348
1657035600000|2022-07-05 15:40:00|29.66|29.5|29.32|29.16|29.66|29.5|29.32|29.16|728
1657035900000|2022-07-05 15:45:00|29.33|29.17|29.27|29.11|29.37|29.21|29.2|29.04|376
1657036200000|2022-07-05 15:50:00|29.32|29.16|29.28|29.12|29.37|29.21|29.27|29.11|243
1657036500000|2022-07-05 15:55:00|29.27|29.11|29.32|29.16|29.33|29.17|29.22|29.06|226
1657036800000|2022-07-05 16:00:00|29.33|29.17|29.32|29.16|29.37|29.21|29.22|29.06|258
1657037100000|2022-07-05 16:05:00|29.3|29.14|29.2|29.04|29.37|29.21|29.2|29.04|320
1657037400000|2022-07-05 16:10:00|29.21|29.05|29.26|29.1|29.3|29.14|29.15|28.99|264
1657037700000|2022-07-05 16:15:00|29.25|29.09|29.17|29.01|29.32|29.16|29.15|28.99|180
1657038000000|2022-07-05 16:20:00|29.2|29.04|29.03|28.87|29.22|29.06|29.03|28.87|328
1657038300000|2022-07-05 16:25:00|28.98|28.82|28.98|28.82|29.03|28.87|28.96|28.8|298
1657038600000|2022-07-05 16:30:00|28.95|28.79|28.93|28.77|29|28.84|28.93|28.77|193
1657038900000|2022-07-05 16:35:00|28.95|28.79|28.93|28.77|28.98|28.82|28.93|28.77|218
1657039200000|2022-07-05 16:40:00|28.94|28.78|29.1|28.94|29.13|28.97|28.93|28.77|257
1657039500000|2022-07-05 16:45:00|29.09|28.93|29.15|28.99|29.2|29.04|29.08|28.92|248
1657039800000|2022-07-05 16:50:00|29.14|28.98|29.13|28.97|29.2|29.04|29.1|28.94|203
1657040100000|2022-07-05 16:55:00|29.1|28.94|29.1|28.94|29.15|28.99|29.08|28.92|269
1657040400000|2022-07-05 17:00:00|29.09|28.93|29.01|28.85|29.13|28.97|29.01|28.85|168
1657040700000|2022-07-05 17:05:00|29.02|28.86|29.13|28.97|29.18|29.02|29.01|28.85|178
1657041000000|2022-07-05 17:10:00|29.09|28.93|29.01|28.85|29.13|28.97|29.01|28.85|304
1657041300000|2022-07-05 17:15:00|28.99|28.83|28.89|28.73|29.01|28.85|28.89|28.73|200
1657041600000|2022-07-05 17:20:00|28.87|28.71|28.87|28.71|28.89|28.73|28.82|28.66|155
1657041900000|2022-07-05 17:25:00|28.85|28.69|28.87|28.71|28.92|28.76|28.85|28.69|250
1657042200000|2022-07-05 17:30:00|28.89|28.73|28.85|28.69|28.92|28.76|28.85|28.69|148
1657042500000|2022-07-05 17:35:00|28.8|28.64|28.8|28.64|28.82|28.66|28.75|28.59|212
1657042800000|2022-07-05 17:40:00|28.78|28.62|28.8|28.64|28.8|28.64|28.73|28.57|224
1657043100000|2022-07-05 17:45:00|28.78|28.62|28.85|28.69|28.94|28.78|28.78|28.62|312
1657043400000|2022-07-05 17:50:00|28.86|28.7|28.85|28.69|28.86|28.7|28.85|28.69|101
1657043700000|2022-07-05 17:55:00|28.83|28.67|28.8|28.64|28.85|28.69|28.8|28.64|150
1657044000000|2022-07-05 18:00:00|28.79|28.63|28.73|28.57|28.8|28.64|28.7|28.54|194
1657044300000|2022-07-05 18:05:00|28.74|28.58|28.79|28.63|28.8|28.64|28.73|28.57|256
1657044600000|2022-07-05 18:10:00|28.78|28.62|28.73|28.57|28.8|28.64|28.73|28.57|146
1657044900000|2022-07-05 18:15:00|28.75|28.59|28.72|28.56|28.84|28.68|28.72|28.56|224
1657045200000|2022-07-05 18:20:00|28.73|28.57|28.67|28.51|28.74|28.58|28.67|28.51|247
1657045500000|2022-07-05 18:25:00|28.62|28.46|28.55|28.39|28.67|28.51|28.52|28.36|590
1657045800000|2022-07-05 18:30:00|28.52|28.36|28.43|28.27|28.55|28.39|28.4|28.24|392
1657046100000|2022-07-05 18:35:00|28.4|28.24|28.28|28.12|28.45|28.29|28.28|28.12|439
1657046400000|2022-07-05 18:40:00|28.33|28.17|28.35|28.19|28.35|28.19|28.28|28.12|452
1657046700000|2022-07-05 18:45:00|28.33|28.17|28.4|28.24|28.42|28.26|28.28|28.12|284
1657047000000|2022-07-05 18:50:00|28.38|28.22|28.45|28.29|28.47|28.31|28.37|28.21|210
1657047300000|2022-07-05 18:55:00|28.47|28.31|28.47|28.31|28.52|28.36|28.42|28.26|149
1657047600000|2022-07-05 19:00:00|28.42|28.26|28.42|28.26|28.47|28.31|28.42|28.26|243
1657047900000|2022-07-05 19:05:00|28.4|28.24|28.33|28.17|28.42|28.26|28.33|28.17|345
1657048200000|2022-07-05 19:10:00|28.3|28.14|28.35|28.19|28.38|28.22|28.3|28.14|230
1657048500000|2022-07-05 19:15:00|28.36|28.2|28.5|28.34|28.52|28.36|28.35|28.19|323
1657048800000|2022-07-05 19:20:00|28.47|28.31|28.4|28.24|28.48|28.32|28.4|28.24|311
1657049100000|2022-07-05 19:25:00|28.39|28.23|28.4|28.24|28.4|28.24|28.3|28.14|268
1657049400000|2022-07-05 19:30:00|28.37|28.21|28.57|28.41|28.57|28.41|28.35|28.19|399
1657049700000|2022-07-05 19:35:00|28.55|28.39|28.47|28.31|28.59|28.43|28.47|28.31|454
1657050000000|2022-07-05 19:40:00|28.48|28.32|28.44|28.28|28.49|28.33|28.42|28.26|230
1657050300000|2022-07-05 19:45:00|28.42|28.26|28.38|28.22|28.47|28.31|28.37|28.21|573
1657050600000|2022-07-05 19:50:00|28.4|28.24|28.4|28.24|28.49|28.33|28.35|28.19|550
1657050900000|2022-07-05 19:55:00|28.42|28.26|28.36|28.2|28.47|28.31|28.27|28.11|1130
1657051200000|2022-07-05 20:00:00|28.34|28.18|28.36|28.2|28.39|28.23|28.34|28.18|1525
1657051500000|2022-07-05 20:05:00|28.34|28.18|28.31|28.15|28.34|28.18|28.31|28.15|497
1657051800000|2022-07-05 20:10:00|28.34|28.18|28.41|28.25|28.41|28.25|28.29|28.13|620
1657053000000|2022-07-05 20:30:00|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|18
1657053300000|2022-07-05 20:35:00|||||||||2
1657053600000|2022-07-05 20:40:00|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|3
1657053900000|2022-07-05 20:45:00|28.42|28.26|28.42|28.26|28.44|28.28|28.42|28.26|7
1657054200000|2022-07-05 20:50:00|28.43|28.27|28.43|28.27|28.43|28.27|28.43|28.27|13
1657054500000|2022-07-05 20:55:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|59
1657058400000|2022-07-05 22:00:00|28.44|28.28|28.46|28.3|28.46|28.3|28.41|28.25|21
1657058700000|2022-07-05 22:05:00|28.44|28.28|28.44|28.28|28.44|28.28|28.41|28.25|4
1657059000000|2022-07-05 22:10:00|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|4
1657059300000|2022-07-05 22:15:00|||||||||18
1657059600000|2022-07-05 22:20:00|28.43|28.27|28.43|28.27|28.44|28.28|28.41|28.25|20
1657059900000|2022-07-05 22:25:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|7
1657060500000|2022-07-05 22:35:00|28.44|28.28|28.43|28.27|28.44|28.28|28.43|28.27|1
1657060800000|2022-07-05 22:40:00|28.44|28.28|28.46|28.3|28.48|28.32|28.44|28.28|9
1657061100000|2022-07-05 22:45:00|28.48|28.32|28.46|28.3|28.48|28.32|28.43|28.27|9
1657061400000|2022-07-05 22:50:00|28.48|28.32|28.48|28.32|28.48|28.32|28.46|28.3|4
1657061700000|2022-07-05 22:55:00|28.47|28.31|28.46|28.3|28.48|28.32|28.44|28.28|2
1657062000000|2022-07-05 23:00:00|28.44|28.28|28.46|28.3|28.46|28.3|28.44|28.28|2
1657062300000|2022-07-05 23:05:00|28.47|28.31|28.46|28.3|28.47|28.31|28.46|28.3|6
1657062600000|2022-07-05 23:10:00|28.47|28.31|28.51|28.35|28.51|28.35|28.46|28.3|5
1657063200000|2022-07-05 23:20:00|||||||||22
1657063500000|2022-07-05 23:25:00|28.52|28.36|28.52|28.36|28.53|28.37|28.51|28.35|13
1657063800000|2022-07-05 23:30:00|28.53|28.37|28.53|28.37|28.56|28.4|28.51|28.35|12
1657064100000|2022-07-05 23:35:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|3
1657064400000|2022-07-05 23:40:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1657064700000|2022-07-05 23:45:00|28.54|28.38|28.53|28.37|28.54|28.38|28.53|28.37|0
1657065000000|2022-07-05 23:50:00|28.54|28.38|28.55|28.39|28.56|28.4|28.53|28.37|6
1657065300000|2022-07-05 23:55:00|28.56|28.4|28.58|28.42|28.58|28.42|28.54|28.38|6
1657065600000|2022-07-06 00:00:00|28.53|28.37|28.53|28.37|28.58|28.42|28.51|28.35|58
1657065900000|2022-07-06 00:05:00|28.51|28.35|28.48|28.32|28.53|28.37|28.48|28.32|12
1657066200000|2022-07-06 00:10:00|28.49|28.33|28.48|28.32|28.53|28.37|28.47|28.31|25
1657066500000|2022-07-06 00:15:00|28.46|28.3|28.46|28.3|28.48|28.32|28.46|28.3|16
1657066800000|2022-07-06 00:20:00|28.47|28.31|28.53|28.37|28.53|28.37|28.46|28.3|11
1657067100000|2022-07-06 00:25:00|28.51|28.35|28.52|28.36|28.53|28.37|28.51|28.35|5
1657067400000|2022-07-06 00:30:00|28.51|28.35|28.51|28.35|28.53|28.37|28.48|28.32|10
1657067700000|2022-07-06 00:35:00|28.48|28.32|28.51|28.35|28.53|28.37|28.48|28.32|1
1657068000000|2022-07-06 00:40:00|28.53|28.37|28.39|28.23|28.53|28.37|28.39|28.23|127
1657068300000|2022-07-06 00:45:00|28.4|28.24|28.34|28.18|28.41|28.25|28.34|28.18|18
1657068600000|2022-07-06 00:50:00|28.36|28.2|28.36|28.2|28.36|28.2|28.34|28.18|15
1657068900000|2022-07-06 00:55:00|28.35|28.19|28.36|28.2|28.36|28.2|28.34|28.18|12
1657069500000|2022-07-06 01:05:00|28.35|28.19|28.31|28.15|28.36|28.2|28.31|28.15|36
1657069800000|2022-07-06 01:10:00|28.34|28.18|28.36|28.2|28.36|28.2|28.34|28.18|24
1657070100000|2022-07-06 01:15:00|28.41|28.25|28.41|28.25|28.41|28.25|28.36|28.2|19
1657070400000|2022-07-06 01:20:00|28.37|28.21|28.41|28.25|28.43|28.27|28.36|28.2|13
1657070700000|2022-07-06 01:25:00|28.43|28.27|28.46|28.3|28.48|28.32|28.41|28.25|20
1657071000000|2022-07-06 01:30:00|28.47|28.31|28.47|28.31|28.48|28.32|28.46|28.3|2
1657071300000|2022-07-06 01:35:00|28.46|28.3|28.58|28.42|28.58|28.42|28.46|28.3|36
1657071600000|2022-07-06 01:40:00|28.59|28.43|28.63|28.47|28.65|28.49|28.58|28.42|55
1657071900000|2022-07-06 01:45:00|28.65|28.49|28.63|28.47|28.65|28.49|28.6|28.44|4
1657072200000|2022-07-06 01:50:00|28.61|28.45|28.58|28.42|28.63|28.47|28.58|28.42|5
1657072500000|2022-07-06 01:55:00|||||||||1
1657072800000|2022-07-06 02:00:00|28.56|28.4|28.55|28.39|28.58|28.42|28.53|28.37|2
1657073100000|2022-07-06 02:05:00|28.56|28.4|28.56|28.4|28.58|28.42|28.53|28.37|3
1657073400000|2022-07-06 02:10:00|28.55|28.39|28.58|28.42|28.58|28.42|28.55|28.39|0
1657073700000|2022-07-06 02:15:00|28.59|28.43|28.63|28.47|28.63|28.47|28.59|28.43|2
1657074000000|2022-07-06 02:20:00|28.61|28.45|28.65|28.49|28.65|28.49|28.6|28.44|18
1657074300000|2022-07-06 02:25:00|28.64|28.48|28.63|28.47|28.65|28.49|28.63|28.47|28
1657074600000|2022-07-06 02:30:00|28.61|28.45|28.63|28.47|28.65|28.49|28.6|28.44|16
1657075200000|2022-07-06 02:40:00|28.64|28.48|28.65|28.49|28.65|28.49|28.63|28.47|6
1657075500000|2022-07-06 02:45:00|28.64|28.48|28.7|28.54|28.7|28.54|28.63|28.47|10
1657075800000|2022-07-06 02:50:00|||||||||3
1657076100000|2022-07-06 02:55:00|28.69|28.53|28.68|28.52|28.7|28.54|28.65|28.49|5
1657076400000|2022-07-06 03:00:00|28.69|28.53|28.66|28.5|28.7|28.54|28.65|28.49|4
1657076700000|2022-07-06 03:05:00|28.68|28.52|28.66|28.5|28.68|28.52|28.65|28.49|0
1657077000000|2022-07-06 03:10:00|28.68|28.52|28.65|28.49|28.7|28.54|28.65|28.49|4
1657077300000|2022-07-06 03:15:00|28.68|28.52|28.63|28.47|28.68|28.52|28.61|28.45|14
1657077600000|2022-07-06 03:20:00|28.65|28.49|28.65|28.49|28.68|28.52|28.65|28.49|2
1657077900000|2022-07-06 03:25:00|28.68|28.52|28.65|28.49|28.7|28.54|28.65|28.49|2
1657078200000|2022-07-06 03:30:00|28.63|28.47|28.63|28.47|28.63|28.47|28.6|28.44|3
1657078500000|2022-07-06 03:35:00|28.62|28.46|28.6|28.44|28.63|28.47|28.58|28.42|5
1657078800000|2022-07-06 03:40:00|28.62|28.46|28.58|28.42|28.62|28.46|28.58|28.42|10
1657079400000|2022-07-06 03:50:00|28.57|28.41|28.58|28.42|28.58|28.42|28.53|28.37|13
1657079700000|2022-07-06 03:55:00|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|5
1657080000000|2022-07-06 04:00:00|28.55|28.39|28.58|28.42|28.58|28.42|28.53|28.37|8
1657080300000|2022-07-06 04:05:00|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|7
1657080600000|2022-07-06 04:10:00|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|2
1657080900000|2022-07-06 04:15:00|||||||||2
1657081200000|2022-07-06 04:20:00|28.57|28.41|28.53|28.37|28.58|28.42|28.53|28.37|2
1657081500000|2022-07-06 04:25:00|28.58|28.42|28.58|28.42|28.58|28.42|28.54|28.38|5
1657081800000|2022-07-06 04:30:00|28.6|28.44|28.58|28.42|28.63|28.47|28.58|28.42|19
1657082100000|2022-07-06 04:35:00|28.59|28.43|28.58|28.42|28.6|28.44|28.58|28.42|13
1657082400000|2022-07-06 04:40:00|||||||||1
1657082700000|2022-07-06 04:45:00|28.6|28.44|28.6|28.44|28.6|28.44|28.58|28.42|7
1657083600000|2022-07-06 05:00:00|28.62|28.46|28.65|28.49|28.65|28.49|28.6|28.44|8
1657083900000|2022-07-06 05:05:00|28.68|28.52|28.65|28.49|28.68|28.52|28.63|28.47|26
1657084200000|2022-07-06 05:10:00|28.64|28.48|28.6|28.44|28.65|28.49|28.6|28.44|0
1657084500000|2022-07-06 05:15:00|28.62|28.46|28.6|28.44|28.63|28.47|28.6|28.44|5
1657084800000|2022-07-06 05:20:00|28.62|28.46|28.63|28.47|28.65|28.49|28.6|28.44|4
1657085100000|2022-07-06 05:25:00|28.64|28.48|28.65|28.49|28.65|28.49|28.62|28.46|10
1657085400000|2022-07-06 05:30:00|28.64|28.48|28.65|28.49|28.7|28.54|28.63|28.47|6
1657085700000|2022-07-06 05:35:00|28.66|28.5|28.65|28.49|28.69|28.53|28.65|28.49|11
1657086300000|2022-07-06 05:45:00|28.64|28.48|28.65|28.49|28.65|28.49|28.6|28.44|7
1657086600000|2022-07-06 05:50:00|28.64|28.48|28.7|28.54|28.7|28.54|28.63|28.47|8
1657086900000|2022-07-06 05:55:00|28.72|28.56|28.75|28.59|28.75|28.59|28.7|28.54|46
1657087200000|2022-07-06 06:00:00|28.74|28.58|28.82|28.66|28.82|28.66|28.74|28.58|35
1657087500000|2022-07-06 06:05:00|28.84|28.68|28.87|28.71|28.87|28.71|28.82|28.66|20
1657087800000|2022-07-06 06:10:00|28.84|28.68|28.8|28.64|28.84|28.68|28.77|28.61|19
1657088100000|2022-07-06 06:15:00|28.81|28.65|28.77|28.61|28.82|28.66|28.77|28.61|9
1657088400000|2022-07-06 06:20:00|28.79|28.63|28.77|28.61|28.8|28.64|28.72|28.56|41
1657088700000|2022-07-06 06:25:00|28.8|28.64|28.77|28.61|28.82|28.66|28.77|28.61|40
1657089000000|2022-07-06 06:30:00|28.76|28.6|28.77|28.61|28.77|28.61|28.72|28.56|19
1657089300000|2022-07-06 06:35:00|28.8|28.64|28.77|28.61|28.8|28.64|28.77|28.61|9
1657089600000|2022-07-06 06:40:00|28.79|28.63|28.7|28.54|28.79|28.63|28.7|28.54|11
1657089900000|2022-07-06 06:45:00|28.71|28.55|28.7|28.54|28.75|28.59|28.7|28.54|17
1657090200000|2022-07-06 06:50:00|28.72|28.56|28.7|28.54|28.75|28.59|28.7|28.54|9
1657090500000|2022-07-06 06:55:00|28.65|28.49|28.62|28.46|28.7|28.54|28.6|28.44|44
1657090800000|2022-07-06 07:00:00|28.63|28.47|28.53|28.37|28.63|28.47|28.43|28.27|54
1657091100000|2022-07-06 07:05:00|28.5|28.34|28.57|28.41|28.58|28.42|28.47|28.31|78
1657091400000|2022-07-06 07:10:00|28.55|28.39|28.58|28.42|28.6|28.44|28.53|28.37|43
1657091700000|2022-07-06 07:15:00|28.57|28.41|28.48|28.32|28.58|28.42|28.48|28.32|48
1657092000000|2022-07-06 07:20:00|28.47|28.31|28.42|28.26|28.47|28.31|28.35|28.19|87
1657092300000|2022-07-06 07:25:00|28.4|28.24|28.38|28.22|28.42|28.26|28.36|28.2|24
1657092600000|2022-07-06 07:30:00|28.37|28.21|28.38|28.22|28.4|28.24|28.35|28.19|27
1657092900000|2022-07-06 07:35:00|28.37|28.21|28.37|28.21|28.42|28.26|28.35|28.19|14
1657093200000|2022-07-06 07:40:00|28.36|28.2|28.37|28.21|28.37|28.21|28.35|28.19|17
1657093500000|2022-07-06 07:45:00|28.36|28.2|28.42|28.26|28.42|28.26|28.35|28.19|33
1657093800000|2022-07-06 07:50:00|28.38|28.22|28.42|28.26|28.42|28.26|28.37|28.21|26
1657094100000|2022-07-06 07:55:00|28.38|28.22|28.42|28.26|28.42|28.26|28.38|28.22|14
1657094400000|2022-07-06 08:00:00|28.38|28.22|28.52|28.36|28.54|28.38|28.37|28.21|62
1657094700000|2022-07-06 08:05:00|28.54|28.38|28.47|28.31|28.54|28.38|28.42|28.26|20
1657095000000|2022-07-06 08:10:00|28.45|28.29|28.47|28.31|28.47|28.31|28.42|28.26|16
1657095300000|2022-07-06 08:15:00|28.49|28.33|28.54|28.38|28.54|28.38|28.47|28.31|49
1657095600000|2022-07-06 08:20:00|28.53|28.37|28.54|28.38|28.54|28.38|28.52|28.36|30
1657095900000|2022-07-06 08:25:00|28.53|28.37|28.59|28.43|28.59|28.43|28.53|28.37|15
1657096200000|2022-07-06 08:30:00|28.6|28.44|28.64|28.48|28.65|28.49|28.59|28.43|84
1657096500000|2022-07-06 08:35:00|28.59|28.43|28.59|28.43|28.64|28.48|28.59|28.43|14
1657096800000|2022-07-06 08:40:00|28.6|28.44|28.65|28.49|28.69|28.53|28.59|28.43|47
1657097100000|2022-07-06 08:45:00|28.64|28.48|28.65|28.49|28.67|28.51|28.64|28.48|27
1657097400000|2022-07-06 08:50:00|28.64|28.48|28.59|28.43|28.65|28.49|28.59|28.43|46
1657097700000|2022-07-06 08:55:00|28.6|28.44|28.65|28.49|28.65|28.49|28.6|28.44|26
1657098000000|2022-07-06 09:00:00|28.64|28.48|28.7|28.54|28.7|28.54|28.64|28.48|34
1657098300000|2022-07-06 09:05:00|28.67|28.51|28.66|28.5|28.7|28.54|28.65|28.49|25
1657098600000|2022-07-06 09:10:00|28.65|28.49|28.7|28.54|28.72|28.56|28.65|28.49|59
1657098900000|2022-07-06 09:15:00|28.72|28.56|28.65|28.49|28.75|28.59|28.65|28.49|72
1657099200000|2022-07-06 09:20:00|28.6|28.44|28.6|28.44|28.65|28.49|28.6|28.44|35
1657099500000|2022-07-06 09:25:00|28.59|28.43|28.6|28.44|28.6|28.44|28.59|28.43|56
1657099800000|2022-07-06 09:30:00|28.59|28.43|28.65|28.49|28.65|28.49|28.59|28.43|32
1657100100000|2022-07-06 09:35:00|28.62|28.46|28.65|28.49|28.7|28.54|28.6|28.44|13
1657100400000|2022-07-06 09:40:00|28.64|28.48|28.64|28.48|28.65|28.49|28.6|28.44|16
1657100700000|2022-07-06 09:45:00|28.65|28.49|28.6|28.44|28.65|28.49|28.6|28.44|20
1657101000000|2022-07-06 09:50:00|28.62|28.46|28.59|28.43|28.64|28.48|28.59|28.43|15
1657101300000|2022-07-06 09:55:00|28.55|28.39|28.6|28.44|28.6|28.44|28.55|28.39|26
1657101600000|2022-07-06 10:00:00|28.59|28.43|28.6|28.44|28.6|28.44|28.55|28.39|15
1657101900000|2022-07-06 10:05:00|28.59|28.43|28.59|28.43|28.59|28.43|28.54|28.38|26
1657102200000|2022-07-06 10:10:00|28.54|28.38|28.55|28.39|28.59|28.43|28.54|28.38|35
1657102500000|2022-07-06 10:15:00|28.54|28.38|28.55|28.39|28.59|28.43|28.54|28.38|32
1657102800000|2022-07-06 10:20:00|28.54|28.38|28.49|28.33|28.54|28.38|28.49|28.33|25
1657103100000|2022-07-06 10:25:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|14
1657103400000|2022-07-06 10:30:00|||||||||2
1657104000000|2022-07-06 10:40:00|28.54|28.38|28.54|28.38|28.56|28.4|28.49|28.33|32
1657104300000|2022-07-06 10:45:00|28.56|28.4|28.56|28.4|28.59|28.43|28.56|28.4|8
1657104600000|2022-07-06 10:50:00|28.54|28.38|28.61|28.45|28.61|28.45|28.54|28.38|67
1657104900000|2022-07-06 10:55:00|28.59|28.43|28.59|28.43|28.61|28.45|28.59|28.43|20
1657105200000|2022-07-06 11:00:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|24
1657105500000|2022-07-06 11:05:00|28.66|28.5|28.61|28.45|28.66|28.5|28.61|28.45|22
1657105800000|2022-07-06 11:10:00|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|13
1657106100000|2022-07-06 11:15:00|||||||||2
1657106400000|2022-07-06 11:20:00|||||||||2
1657106700000|2022-07-06 11:25:00|28.59|28.43|28.61|28.45|28.61|28.45|28.57|28.41|12
1657107000000|2022-07-06 11:30:00|||||||||5
1657107300000|2022-07-06 11:35:00|||||||||1
1657107600000|2022-07-06 11:40:00|28.62|28.46|28.66|28.5|28.66|28.5|28.61|28.45|15
1657107900000|2022-07-06 11:45:00|28.67|28.51|28.66|28.5|28.71|28.55|28.66|28.5|85
1657108200000|2022-07-06 11:50:00|28.67|28.51|28.66|28.5|28.71|28.55|28.62|28.46|67
1657108500000|2022-07-06 11:55:00|28.64|28.48|28.66|28.5|28.66|28.5|28.64|28.48|2
1657108800000|2022-07-06 12:00:00|28.67|28.51|28.77|28.61|28.77|28.61|28.66|28.5|89
1657109100000|2022-07-06 12:05:00|28.72|28.56|28.77|28.61|28.77|28.61|28.72|28.56|14
1657109400000|2022-07-06 12:10:00|28.72|28.56|28.72|28.56|28.77|28.61|28.72|28.56|15
1657109700000|2022-07-06 12:15:00|28.73|28.57|28.67|28.51|28.73|28.57|28.67|28.51|30
1657110000000|2022-07-06 12:20:00|28.68|28.52|28.62|28.46|28.7|28.54|28.62|28.46|29
1657110300000|2022-07-06 12:25:00|28.61|28.45|28.62|28.46|28.62|28.46|28.61|28.45|90
1657110600000|2022-07-06 12:30:00|28.61|28.45|28.57|28.41|28.62|28.46|28.57|28.41|67
1657110900000|2022-07-06 12:35:00|28.59|28.43|28.52|28.36|28.59|28.43|28.51|28.35|97
1657111200000|2022-07-06 12:40:00|28.51|28.35|28.44|28.28|28.56|28.4|28.44|28.28|144
1657111500000|2022-07-06 12:45:00|||||||||19
1657111800000|2022-07-06 12:50:00|28.47|28.31|28.48|28.32|28.49|28.33|28.44|28.28|85
1657112100000|2022-07-06 12:55:00|28.49|28.33|28.49|28.33|28.49|28.33|28.44|28.28|44
1657112400000|2022-07-06 13:00:00|28.47|28.31|28.49|28.33|28.49|28.33|28.44|28.28|21
1657112700000|2022-07-06 13:05:00|||||||||16
1657113000000|2022-07-06 13:10:00|28.46|28.3|28.44|28.28|28.49|28.33|28.44|28.28|29
1657113300000|2022-07-06 13:15:00|28.47|28.31|28.44|28.28|28.49|28.33|28.44|28.28|23
1657113600000|2022-07-06 13:20:00|28.43|28.27|28.39|28.23|28.44|28.28|28.37|28.21|101
1657113900000|2022-07-06 13:25:00|28.42|28.26|28.43|28.27|28.44|28.28|28.39|28.23|53
1657114200000|2022-07-06 13:30:00|28.41|28.25|28.48|28.32|28.52|28.36|28.35|28.19|494
1657114500000|2022-07-06 13:35:00|28.49|28.33|28.59|28.43|28.63|28.47|28.46|28.3|710
1657114800000|2022-07-06 13:40:00|28.63|28.47|28.51|28.35|28.63|28.47|28.46|28.3|616
1657115100000|2022-07-06 13:45:00|28.52|28.36|28.63|28.47|28.69|28.53|28.51|28.35|607
1657115400000|2022-07-06 13:50:00|28.66|28.5|28.58|28.42|28.69|28.53|28.58|28.42|388
1657115700000|2022-07-06 13:55:00|28.59|28.43|28.49|28.33|28.59|28.43|28.44|28.28|437
1657116000000|2022-07-06 14:00:00|28.51|28.35|28.51|28.35|28.61|28.45|28.44|28.28|594
1657116300000|2022-07-06 14:05:00|28.52|28.36|28.34|28.18|28.54|28.38|28.32|28.16|387
1657116600000|2022-07-06 14:10:00|28.36|28.2|28.61|28.45|28.68|28.52|28.34|28.18|330
1657116900000|2022-07-06 14:15:00|28.6|28.44|28.61|28.45|28.63|28.47|28.56|28.4|459
1657117200000|2022-07-06 14:20:00|28.63|28.47|28.54|28.38|28.68|28.52|28.5|28.34|363
1657117500000|2022-07-06 14:25:00|28.55|28.39|28.51|28.35|28.61|28.45|28.49|28.33|250
1657117800000|2022-07-06 14:30:00|28.5|28.34|28.54|28.38|28.56|28.4|28.44|28.28|276
1657118100000|2022-07-06 14:35:00|28.52|28.36|28.49|28.33|28.56|28.4|28.44|28.28|245
1657118400000|2022-07-06 14:40:00|28.46|28.3|28.34|28.18|28.54|28.38|28.34|28.18|256
1657118700000|2022-07-06 14:45:00|28.36|28.2|28.51|28.35|28.51|28.35|28.34|28.18|225
1657119000000|2022-07-06 14:50:00|28.48|28.32|28.46|28.3|28.56|28.4|28.44|28.28|191
1657119300000|2022-07-06 14:55:00|28.47|28.31|28.46|28.3|28.56|28.4|28.44|28.28|287
1657119600000|2022-07-06 15:00:00|28.45|28.29|28.63|28.47|28.68|28.52|28.44|28.28|260
1657119900000|2022-07-06 15:05:00|28.61|28.45|28.63|28.47|28.64|28.48|28.58|28.42|376
1657120200000|2022-07-06 15:10:00|28.64|28.48|28.56|28.4|28.69|28.53|28.53|28.37|201
1657120500000|2022-07-06 15:15:00|28.58|28.42|28.53|28.37|28.58|28.42|28.51|28.35|284
1657120800000|2022-07-06 15:20:00|28.54|28.38|28.54|28.38|28.63|28.47|28.51|28.35|204
1657121100000|2022-07-06 15:25:00|28.57|28.41|28.68|28.52|28.69|28.53|28.56|28.4|212
1657121400000|2022-07-06 15:30:00|28.69|28.53|28.73|28.57|28.79|28.63|28.69|28.53|343
1657121700000|2022-07-06 15:35:00|28.72|28.56|28.64|28.48|28.73|28.57|28.63|28.47|161
1657122000000|2022-07-06 15:40:00|28.66|28.5|28.73|28.57|28.76|28.6|28.63|28.47|127
1657122300000|2022-07-06 15:45:00|28.74|28.58|28.72|28.56|28.78|28.62|28.71|28.55|207
1657122600000|2022-07-06 15:50:00|28.71|28.55|28.76|28.6|28.76|28.6|28.66|28.5|98
1657122900000|2022-07-06 15:55:00|28.74|28.58|28.62|28.46|28.76|28.6|28.59|28.43|139
1657123200000|2022-07-06 16:00:00|28.59|28.43|28.67|28.51|28.69|28.53|28.57|28.41|203
1657123500000|2022-07-06 16:05:00|28.66|28.5|28.69|28.53|28.74|28.58|28.57|28.41|206
1657123800000|2022-07-06 16:10:00|28.7|28.54|28.57|28.41|28.7|28.54|28.57|28.41|113
1657124100000|2022-07-06 16:15:00|28.59|28.43|28.59|28.43|28.62|28.46|28.54|28.38|174
1657124400000|2022-07-06 16:20:00|28.58|28.42|28.69|28.53|28.69|28.53|28.57|28.41|146
1657124700000|2022-07-06 16:25:00|28.68|28.52|28.59|28.43|28.69|28.53|28.59|28.43|100
1657125000000|2022-07-06 16:30:00|28.61|28.45|28.63|28.47|28.68|28.52|28.59|28.43|107
1657125300000|2022-07-06 16:35:00|28.59|28.43|28.58|28.42|28.59|28.43|28.54|28.38|61
1657125600000|2022-07-06 16:40:00|28.59|28.43|28.53|28.37|28.59|28.43|28.53|28.37|142
1657125900000|2022-07-06 16:45:00|||||||||91
1657126200000|2022-07-06 16:50:00|28.58|28.42|28.58|28.42|28.63|28.47|28.53|28.37|144
1657126500000|2022-07-06 16:55:00|28.59|28.43|28.53|28.37|28.63|28.47|28.53|28.37|113
1657126800000|2022-07-06 17:00:00|28.51|28.35|28.48|28.32|28.53|28.37|28.43|28.27|257
1657127100000|2022-07-06 17:05:00|28.46|28.3|28.43|28.27|28.46|28.3|28.41|28.25|100
1657127400000|2022-07-06 17:10:00|28.47|28.31|28.43|28.27|28.48|28.32|28.43|28.27|62
1657127700000|2022-07-06 17:15:00|28.44|28.28|28.43|28.27|28.44|28.28|28.42|28.26|179
1657128000000|2022-07-06 17:20:00|28.42|28.26|28.43|28.27|28.48|28.32|28.42|28.26|101
1657128300000|2022-07-06 17:25:00|28.44|28.28|28.43|28.27|28.48|28.32|28.43|28.27|79
1657128600000|2022-07-06 17:30:00|28.44|28.28|28.48|28.32|28.48|28.32|28.43|28.27|123
1657128900000|2022-07-06 17:35:00|28.47|28.31|28.48|28.32|28.48|28.32|28.43|28.27|111
1657129200000|2022-07-06 17:40:00|28.44|28.28|28.48|28.32|28.53|28.37|28.43|28.27|183
1657129500000|2022-07-06 17:45:00|28.47|28.31|28.41|28.25|28.48|28.32|28.38|28.22|36
1657129800000|2022-07-06 17:50:00|28.38|28.22|28.36|28.2|28.39|28.23|28.36|28.2|111
1657130100000|2022-07-06 17:55:00|28.37|28.21|28.38|28.22|28.38|28.22|28.37|28.21|78
1657130400000|2022-07-06 18:00:00|28.41|28.25|28.36|28.2|28.51|28.35|28.33|28.17|496
1657130700000|2022-07-06 18:05:00|28.35|28.19|28.31|28.15|28.36|28.2|28.22|28.06|584
1657131000000|2022-07-06 18:10:00|28.3|28.14|28.34|28.18|28.53|28.37|28.29|28.13|465
1657131300000|2022-07-06 18:15:00|28.39|28.23|28.49|28.33|28.49|28.33|28.34|28.18|281
1657131600000|2022-07-06 18:20:00|28.48|28.32|28.39|28.23|28.49|28.33|28.39|28.23|169
1657131900000|2022-07-06 18:25:00|28.42|28.26|28.27|28.11|28.49|28.33|28.27|28.11|223
1657132200000|2022-07-06 18:30:00|28.24|28.08|28.22|28.06|28.27|28.11|28.19|28.03|767
1657132500000|2022-07-06 18:35:00|28.19|28.03|28.22|28.06|28.27|28.11|28.17|28.01|375
1657132800000|2022-07-06 18:40:00|28.19|28.03|28.12|27.96|28.19|28.03|28.09|27.93|248
1657133100000|2022-07-06 18:45:00|28.11|27.95|28.14|27.98|28.18|28.02|28.08|27.92|351
1657133400000|2022-07-06 18:50:00|28.16|28|28.23|28.07|28.24|28.08|28.14|27.98|217
1657133700000|2022-07-06 18:55:00|28.21|28.05|28.08|27.92|28.24|28.08|28.08|27.92|161
1657134000000|2022-07-06 19:00:00|28.13|27.97|28.18|28.02|28.18|28.02|28.13|27.97|200
1657134300000|2022-07-06 19:05:00|28.19|28.03|28.13|27.97|28.23|28.07|28.12|27.96|284
1657134600000|2022-07-06 19:10:00|28.11|27.95|28.04|27.88|28.11|27.95|28.01|27.85|222
1657134900000|2022-07-06 19:15:00|28.02|27.86|27.97|27.81|28.04|27.88|27.96|27.8|234
1657135200000|2022-07-06 19:20:00|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|255
1657135500000|2022-07-06 19:25:00|27.89|27.73|27.87|27.71|27.91|27.75|27.87|27.71|315
1657135800000|2022-07-06 19:30:00|27.82|27.66|27.77|27.61|27.82|27.66|27.77|27.61|261
1657136100000|2022-07-06 19:35:00|27.81|27.65|27.79|27.63|27.82|27.66|27.77|27.61|699
1657136400000|2022-07-06 19:40:00|27.82|27.66|27.82|27.66|27.89|27.73|27.79|27.63|274
1657136700000|2022-07-06 19:45:00|27.84|27.68|27.89|27.73|27.89|27.73|27.82|27.66|202
1657137000000|2022-07-06 19:50:00|27.87|27.71|27.99|27.83|28.08|27.92|27.86|27.7|758
1657137300000|2022-07-06 19:55:00|28.01|27.85|27.91|27.75|28.04|27.88|27.91|27.75|789
1657137600000|2022-07-06 20:00:00|27.93|27.77|27.98|27.82|27.98|27.82|27.91|27.75|434
1657137900000|2022-07-06 20:05:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|291
1657138200000|2022-07-06 20:10:00|28.03|27.87|28.03|27.87|28.03|27.87|28.01|27.85|501
1657139400000|2022-07-06 20:30:00|||||||||42
1657139700000|2022-07-06 20:35:00|||||||||1
1657140000000|2022-07-06 20:40:00|||||||||8
1657140300000|2022-07-06 20:45:00|||||||||58
1657140600000|2022-07-06 20:50:00|||||||||3
1657140900000|2022-07-06 20:55:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|107
1657144800000|2022-07-06 22:00:00|27.96|27.8|27.95|27.79|27.96|27.8|27.93|27.77|12
1657145100000|2022-07-06 22:05:00|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|2
1657145400000|2022-07-06 22:10:00|27.96|27.8|27.98|27.82|27.98|27.82|27.93|27.77|3
1657145700000|2022-07-06 22:15:00|27.96|27.8|27.96|27.8|27.98|27.82|27.96|27.8|0
1657146000000|2022-07-06 22:20:00|27.95|27.79|27.93|27.77|27.96|27.8|27.93|27.77|4
1657146300000|2022-07-06 22:25:00|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|4
1657146600000|2022-07-06 22:30:00|27.93|27.77|27.95|27.79|27.96|27.8|27.93|27.77|5
1657146900000|2022-07-06 22:35:00|27.96|27.8|27.95|27.79|27.98|27.82|27.95|27.79|1
1657147200000|2022-07-06 22:40:00|||||||||2
1657147500000|2022-07-06 22:45:00|||||||||1
1657147800000|2022-07-06 22:50:00|||||||||1
1657148700000|2022-07-06 23:05:00|27.96|27.8|27.95|27.79|27.96|27.8|27.95|27.79|6
1657149000000|2022-07-06 23:10:00|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|5
1657149300000|2022-07-06 23:15:00|27.98|27.82|28|27.84|28|27.84|27.98|27.82|15
1657149900000|2022-07-06 23:25:00|27.99|27.83|28|27.84|28|27.84|27.99|27.83|0
1657150200000|2022-07-06 23:30:00|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|2
1657150500000|2022-07-06 23:35:00|27.99|27.83|27.98|27.82|28|27.84|27.98|27.82|1
1657150800000|2022-07-06 23:40:00|27.99|27.83|27.98|27.82|28|27.84|27.98|27.82|1
1657151100000|2022-07-06 23:45:00|27.95|27.79|27.95|27.79|27.95|27.79|27.93|27.77|4
1657151400000|2022-07-06 23:50:00|27.94|27.78|27.95|27.79|27.95|27.79|27.93|27.77|0
1657151700000|2022-07-06 23:55:00|27.98|27.82|27.95|27.79|27.98|27.82|27.95|27.79|1
1657152000000|2022-07-07 00:00:00|27.98|27.82|28.05|27.89|28.05|27.89|27.95|27.79|39
1657152300000|2022-07-07 00:05:00|28.06|27.9|28.05|27.89|28.08|27.92|28.05|27.89|20
1657152600000|2022-07-07 00:10:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|21
1657152900000|2022-07-07 00:15:00|28.07|27.91|28.05|27.89|28.1|27.94|28.05|27.89|4
1657153200000|2022-07-07 00:20:00|28.04|27.88|28|27.84|28.05|27.89|28|27.84|9
1657153500000|2022-07-07 00:25:00|28.01|27.85|28.05|27.89|28.05|27.89|28|27.84|0
1657153800000|2022-07-07 00:30:00|28|27.84|28.05|27.89|28.05|27.89|28|27.84|7
1657154100000|2022-07-07 00:35:00|28.04|27.88|28|27.84|28.05|27.89|28|27.84|0
1657154400000|2022-07-07 00:40:00|27.98|27.82|27.99|27.83|28|27.84|27.97|27.81|5
1657154700000|2022-07-07 00:45:00|27.98|27.82|28|27.84|28.02|27.86|27.98|27.82|1
1657155000000|2022-07-07 00:50:00|28.02|27.86|28|27.84|28.02|27.86|28|27.84|2
1657155300000|2022-07-07 00:55:00|28.02|27.86|28|27.84|28.02|27.86|28|27.84|4
1657155600000|2022-07-07 01:00:00|28.02|27.86|28.1|27.94|28.15|27.99|28.02|27.86|29
1657156200000|2022-07-07 01:10:00|28.11|27.95|28.1|27.94|28.15|27.99|28.1|27.94|8
1657156500000|2022-07-07 01:15:00|28.11|27.95|28.1|27.94|28.12|27.96|28.1|27.94|4
1657156800000|2022-07-07 01:20:00|28.12|27.96|28.1|27.94|28.15|27.99|28.1|27.94|0
1657157100000|2022-07-07 01:25:00|28.07|27.91|28.1|27.94|28.1|27.94|28.05|27.89|4
1657157400000|2022-07-07 01:30:00|28.12|27.96|28.1|27.94|28.12|27.96|28.1|27.94|13
1657157700000|2022-07-07 01:35:00|28.11|27.95|28.12|27.96|28.15|27.99|28.1|27.94|5
1657158000000|2022-07-07 01:40:00|28.13|27.97|28.16|28|28.2|28.04|28.13|27.97|4
1657158300000|2022-07-07 01:45:00|28.17|28.01|28.15|27.99|28.17|28.01|28.15|27.99|5
1657158600000|2022-07-07 01:50:00|28.13|27.97|28.12|27.96|28.15|27.99|28.1|27.94|8
1657158900000|2022-07-07 01:55:00|28.11|27.95|28.12|27.96|28.13|27.97|28.1|27.94|8
1657159200000|2022-07-07 02:00:00|28.11|27.95|28.1|27.94|28.11|27.95|28.05|27.89|17
1657159500000|2022-07-07 02:05:00|28.08|27.92|28.1|27.94|28.1|27.94|28.05|27.89|2
1657159800000|2022-07-07 02:10:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|1
1657160100000|2022-07-07 02:15:00|28.07|27.91|28.05|27.89|28.08|27.92|28|27.84|7
1657160400000|2022-07-07 02:20:00|28.04|27.88|28.05|27.89|28.05|27.89|28.02|27.86|6
1657160700000|2022-07-07 02:25:00|||||||||3
1657161000000|2022-07-07 02:30:00|28.04|27.88|28.03|27.87|28.05|27.89|28.03|27.87|0
1657161300000|2022-07-07 02:35:00|28.05|27.89|28.03|27.87|28.05|27.89|28.02|27.86|1
1657161600000|2022-07-07 02:40:00|28|27.84|27.93|27.77|28.02|27.86|27.93|27.77|5
1657161900000|2022-07-07 02:45:00|27.94|27.78|27.93|27.77|27.95|27.79|27.93|27.77|8
1657162200000|2022-07-07 02:50:00|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|6
1657162500000|2022-07-07 02:55:00|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|2
1657162800000|2022-07-07 03:00:00|27.95|27.79|27.93|27.77|27.95|27.79|27.93|27.77|5
1657163400000|2022-07-07 03:10:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|6
1657163700000|2022-07-07 03:15:00|27.9|27.74|27.88|27.72|27.93|27.77|27.88|27.72|3
1657164000000|2022-07-07 03:20:00|27.9|27.74|27.89|27.73|27.93|27.77|27.88|27.72|14
1657164300000|2022-07-07 03:25:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|1
1657164600000|2022-07-07 03:30:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|4
1657164900000|2022-07-07 03:35:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1657165500000|2022-07-07 03:45:00|27.91|27.75|27.94|27.78|27.94|27.78|27.89|27.73|6
1657166100000|2022-07-07 03:55:00|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|8
1657166400000|2022-07-07 04:00:00|27.93|27.77|27.89|27.73|27.94|27.78|27.89|27.73|5
1657166700000|2022-07-07 04:05:00|27.9|27.74|27.94|27.78|27.94|27.78|27.89|27.73|21
1657167600000|2022-07-07 04:20:00|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|13
1657167900000|2022-07-07 04:25:00|||||||||1
1657168200000|2022-07-07 04:30:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1657168500000|2022-07-07 04:35:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1657168800000|2022-07-07 04:40:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|0
1657169100000|2022-07-07 04:45:00|27.92|27.76|27.89|27.73|27.94|27.78|27.89|27.73|4
1657170000000|2022-07-07 05:00:00|27.84|27.68|27.87|27.71|27.87|27.71|27.84|27.68|20
1657170300000|2022-07-07 05:05:00|27.85|27.69|27.82|27.66|27.87|27.71|27.82|27.66|3
1657170600000|2022-07-07 05:10:00|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|16
1657170900000|2022-07-07 05:15:00|27.79|27.63|27.77|27.61|27.79|27.63|27.77|27.61|36
1657171200000|2022-07-07 05:20:00|||||||||51
1657171500000|2022-07-07 05:25:00|27.78|27.62|27.82|27.66|27.82|27.66|27.77|27.61|11
1657171800000|2022-07-07 05:30:00|27.8|27.64|27.84|27.68|27.85|27.69|27.77|27.61|40
1657172100000|2022-07-07 05:35:00|27.83|27.67|27.85|27.69|27.87|27.71|27.82|27.66|2
1657172400000|2022-07-07 05:40:00|27.87|27.71|27.87|27.71|27.87|27.71|27.84|27.68|0
1657172700000|2022-07-07 05:45:00|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|17
1657173000000|2022-07-07 05:50:00|27.84|27.68|27.84|27.68|27.84|27.68|27.82|27.66|4
1657173300000|2022-07-07 05:55:00|27.83|27.67|27.82|27.66|27.84|27.68|27.82|27.66|2
1657173600000|2022-07-07 06:00:00|27.83|27.67|27.82|27.66|27.84|27.68|27.82|27.66|8
1657173900000|2022-07-07 06:05:00|27.84|27.68|27.82|27.66|27.87|27.71|27.82|27.66|11
1657174200000|2022-07-07 06:10:00|27.85|27.69|27.87|27.71|27.87|27.71|27.84|27.68|21
1657174500000|2022-07-07 06:15:00|27.85|27.69|27.82|27.66|27.87|27.71|27.82|27.66|19
1657174800000|2022-07-07 06:20:00|27.83|27.67|27.84|27.68|27.87|27.71|27.82|27.66|2
1657175100000|2022-07-07 06:25:00|27.85|27.69|27.85|27.69|27.87|27.71|27.84|27.68|2
1657175400000|2022-07-07 06:30:00|27.84|27.68|27.87|27.71|27.89|27.73|27.84|27.68|11
1657175700000|2022-07-07 06:35:00|27.88|27.72|27.89|27.73|27.89|27.73|27.87|27.71|4
1657176000000|2022-07-07 06:40:00|27.87|27.71|27.88|27.72|27.89|27.73|27.87|27.71|7
1657176300000|2022-07-07 06:45:00|27.87|27.71|27.87|27.71|27.89|27.73|27.87|27.71|11
1657176600000|2022-07-07 06:50:00|27.88|27.72|27.87|27.71|27.88|27.72|27.86|27.7|2
1657176900000|2022-07-07 06:55:00|27.86|27.7|27.89|27.73|27.93|27.77|27.84|27.68|9
1657177200000|2022-07-07 07:00:00|27.88|27.72|27.89|27.73|27.91|27.75|27.84|27.68|33
1657177500000|2022-07-07 07:05:00|27.88|27.72|27.87|27.71|27.89|27.73|27.87|27.71|51
1657177800000|2022-07-07 07:10:00|27.89|27.73|27.94|27.78|27.97|27.81|27.87|27.71|39
1657178100000|2022-07-07 07:15:00|27.96|27.8|27.94|27.78|27.99|27.83|27.92|27.76|25
1657178400000|2022-07-07 07:20:00|27.93|27.77|27.87|27.71|27.93|27.77|27.84|27.68|5
1657178700000|2022-07-07 07:25:00|27.89|27.73|27.87|27.71|27.89|27.73|27.87|27.71|21
1657179000000|2022-07-07 07:30:00|27.82|27.66|27.81|27.65|27.82|27.66|27.77|27.61|41
1657179300000|2022-07-07 07:35:00|27.82|27.66|27.82|27.66|27.82|27.66|27.79|27.63|33
1657179600000|2022-07-07 07:40:00|27.84|27.68|27.84|27.68|27.89|27.73|27.84|27.68|133
1657179900000|2022-07-07 07:45:00|27.86|27.7|27.84|27.68|27.89|27.73|27.84|27.68|9
1657180200000|2022-07-07 07:50:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|17
1657180500000|2022-07-07 07:55:00|27.87|27.71|27.84|27.68|27.89|27.73|27.84|27.68|32
1657180800000|2022-07-07 08:00:00|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|9
1657181100000|2022-07-07 08:05:00|27.86|27.7|27.82|27.66|27.86|27.7|27.79|27.63|96
1657181400000|2022-07-07 08:10:00|27.81|27.65|27.82|27.66|27.84|27.68|27.81|27.65|44
1657181700000|2022-07-07 08:15:00|||||||||1
1657182000000|2022-07-07 08:20:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|7
1657182300000|2022-07-07 08:25:00|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|1
1657182600000|2022-07-07 08:30:00|27.81|27.65|27.82|27.66|27.82|27.66|27.77|27.61|12
1657182900000|2022-07-07 08:35:00|27.84|27.68|27.87|27.71|27.89|27.73|27.84|27.68|27
1657183200000|2022-07-07 08:40:00|27.88|27.72|27.89|27.73|27.91|27.75|27.88|27.72|8
1657183500000|2022-07-07 08:45:00|27.9|27.74|27.91|27.75|27.94|27.78|27.89|27.73|24
1657183800000|2022-07-07 08:50:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|5
1657184100000|2022-07-07 08:55:00|27.91|27.75|27.84|27.68|27.96|27.8|27.72|27.56|162
1657184400000|2022-07-07 09:00:00|27.86|27.7|27.84|27.68|27.89|27.73|27.79|27.63|58
1657184700000|2022-07-07 09:05:00|27.86|27.7|27.84|27.68|27.89|27.73|27.84|27.68|39
1657185000000|2022-07-07 09:10:00|27.82|27.66|27.84|27.68|27.86|27.7|27.79|27.63|82
1657185300000|2022-07-07 09:15:00|27.81|27.65|27.79|27.63|27.84|27.68|27.76|27.6|24
1657185600000|2022-07-07 09:20:00|27.77|27.61|27.81|27.65|27.84|27.68|27.77|27.61|42
1657185900000|2022-07-07 09:25:00|27.8|27.64|27.81|27.65|27.86|27.7|27.79|27.63|53
1657186200000|2022-07-07 09:30:00|27.84|27.68|27.81|27.65|27.86|27.7|27.81|27.65|33
1657186500000|2022-07-07 09:35:00|||||||||17
1657186800000|2022-07-07 09:40:00|||||||||14
1657187100000|2022-07-07 09:45:00|27.82|27.66|27.81|27.65|27.83|27.67|27.81|27.65|26
1657187400000|2022-07-07 09:50:00|27.83|27.67|27.86|27.7|27.86|27.7|27.81|27.65|24
1657187700000|2022-07-07 09:55:00|27.84|27.68|27.86|27.7|27.86|27.7|27.83|27.67|31
1657188000000|2022-07-07 10:00:00|||||||||11
1657188300000|2022-07-07 10:05:00|27.85|27.69|27.86|27.7|27.86|27.7|27.84|27.68|24
1657188600000|2022-07-07 10:10:00|||||||||11
1657188900000|2022-07-07 10:15:00|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|20
1657189200000|2022-07-07 10:20:00|27.92|27.76|27.86|27.7|27.96|27.8|27.86|27.7|52
1657189500000|2022-07-07 10:25:00|27.88|27.72|27.86|27.7|27.88|27.72|27.86|27.7|14
1657189800000|2022-07-07 10:30:00|27.83|27.67|27.81|27.65|27.84|27.68|27.81|27.65|18
1657190100000|2022-07-07 10:35:00|27.86|27.7|27.81|27.65|27.86|27.7|27.81|27.65|15
1657190400000|2022-07-07 10:40:00|||||||||1
1657190700000|2022-07-07 10:45:00|||||||||7
1657191000000|2022-07-07 10:50:00|||||||||5
1657191300000|2022-07-07 10:55:00|27.83|27.67|27.81|27.65|27.86|27.7|27.81|27.65|17
1657191600000|2022-07-07 11:00:00|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|36
1657191900000|2022-07-07 11:05:00|27.83|27.67|27.83|27.67|27.86|27.7|27.81|27.65|23
1657192200000|2022-07-07 11:10:00|27.82|27.66|27.81|27.65|27.83|27.67|27.81|27.65|12
1657192500000|2022-07-07 11:15:00|27.82|27.66|27.81|27.65|27.83|27.67|27.81|27.65|15
1657192800000|2022-07-07 11:20:00|27.83|27.67|27.86|27.7|27.88|27.72|27.81|27.65|28
1657193100000|2022-07-07 11:25:00|27.83|27.67|27.88|27.72|27.88|27.72|27.83|27.67|19
1657193400000|2022-07-07 11:30:00|27.86|27.7|27.83|27.67|27.88|27.72|27.81|27.65|56
1657193700000|2022-07-07 11:35:00|27.81|27.65|27.81|27.65|27.83|27.67|27.81|27.65|57
1657194000000|2022-07-07 11:40:00|27.78|27.62|27.76|27.6|27.81|27.65|27.76|27.6|6
1657194300000|2022-07-07 11:45:00|27.78|27.62|27.78|27.62|27.81|27.65|27.76|27.6|17
1657194600000|2022-07-07 11:50:00|27.76|27.6|27.76|27.6|27.81|27.65|27.76|27.6|10
1657194900000|2022-07-07 11:55:00|27.73|27.57|27.71|27.55|27.76|27.6|27.69|27.53|109
1657195200000|2022-07-07 12:00:00|27.69|27.53|27.71|27.55|27.73|27.57|27.69|27.53|52
1657195500000|2022-07-07 12:05:00|27.74|27.58|27.71|27.55|27.74|27.58|27.71|27.55|3
1657195800000|2022-07-07 12:10:00|||||||||8
1657196100000|2022-07-07 12:15:00|27.69|27.53|27.78|27.62|27.81|27.65|27.69|27.53|115
1657196400000|2022-07-07 12:20:00|27.77|27.61|27.76|27.6|27.78|27.62|27.76|27.6|26
1657196700000|2022-07-07 12:25:00|||||||||4
1657197000000|2022-07-07 12:30:00|27.74|27.58|27.78|27.62|27.78|27.62|27.71|27.55|83
1657197300000|2022-07-07 12:35:00|27.77|27.61|27.76|27.6|27.78|27.62|27.76|27.6|26
1657197600000|2022-07-07 12:40:00|27.77|27.61|27.73|27.57|27.78|27.62|27.71|27.55|62
1657197900000|2022-07-07 12:45:00|27.71|27.55|27.78|27.62|27.78|27.62|27.71|27.55|159
1657198200000|2022-07-07 12:50:00|27.73|27.57|27.73|27.57|27.76|27.6|27.73|27.57|13
1657198500000|2022-07-07 12:55:00|27.76|27.6|27.78|27.62|27.78|27.62|27.73|27.57|47
1657198800000|2022-07-07 13:00:00|27.77|27.61|27.73|27.57|27.78|27.62|27.71|27.55|70
1657199100000|2022-07-07 13:05:00|||||||||72
1657199400000|2022-07-07 13:10:00|||||||||42
1657199700000|2022-07-07 13:15:00|27.76|27.6|27.78|27.62|27.78|27.62|27.76|27.6|75
1657200000000|2022-07-07 13:20:00|||||||||10
1657200300000|2022-07-07 13:25:00|27.73|27.57|27.76|27.6|27.78|27.62|27.73|27.57|29
1657200600000|2022-07-07 13:30:00|27.73|27.57|27.76|27.6|27.81|27.65|27.71|27.55|316
1657200900000|2022-07-07 13:35:00|27.75|27.59|27.7|27.54|27.76|27.6|27.7|27.54|324
1657201200000|2022-07-07 13:40:00|27.75|27.59|27.66|27.5|27.75|27.59|27.65|27.49|401
1657201500000|2022-07-07 13:45:00|27.68|27.52|27.6|27.44|27.68|27.52|27.6|27.44|350
1657201800000|2022-07-07 13:50:00|27.61|27.45|27.5|27.34|27.61|27.45|27.5|27.34|345
1657202100000|2022-07-07 13:55:00|27.55|27.39|27.51|27.35|27.55|27.39|27.5|27.34|435
1657202400000|2022-07-07 14:00:00|27.55|27.39|27.63|27.47|27.66|27.5|27.55|27.39|347
1657202700000|2022-07-07 14:05:00|27.66|27.5|27.63|27.47|27.68|27.52|27.61|27.45|502
1657203000000|2022-07-07 14:10:00|27.62|27.46|27.63|27.47|27.68|27.52|27.61|27.45|252
1657203300000|2022-07-07 14:15:00|27.62|27.46|27.56|27.4|27.66|27.5|27.56|27.4|351
1657203600000|2022-07-07 14:20:00|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|356
1657203900000|2022-07-07 14:25:00|27.55|27.39|27.46|27.3|27.55|27.39|27.46|27.3|312
1657204200000|2022-07-07 14:30:00|||||||||156
1657204500000|2022-07-07 14:35:00|27.41|27.25|27.42|27.26|27.43|27.27|27.38|27.22|203
1657204800000|2022-07-07 14:40:00|27.43|27.27|27.47|27.31|27.47|27.31|27.42|27.26|207
1657205100000|2022-07-07 14:45:00|27.48|27.32|27.42|27.26|27.48|27.32|27.42|27.26|166
1657205400000|2022-07-07 14:50:00|||||||||113
1657205700000|2022-07-07 14:55:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|370
1657206000000|2022-07-07 15:00:00|||||||||115
1657206300000|2022-07-07 15:05:00|27.32|27.16|27.27|27.11|27.32|27.16|27.22|27.06|374
1657206600000|2022-07-07 15:10:00|27.23|27.07|27.3|27.14|27.3|27.14|27.22|27.06|139
1657206900000|2022-07-07 15:15:00|27.28|27.12|27.3|27.14|27.3|27.14|27.26|27.1|132
1657207200000|2022-07-07 15:20:00|27.27|27.11|27.37|27.21|27.37|27.21|27.27|27.11|219
1657207500000|2022-07-07 15:25:00|27.35|27.19|27.37|27.21|27.38|27.22|27.35|27.19|153
1657207800000|2022-07-07 15:30:00|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|162
1657208100000|2022-07-07 15:35:00|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|144
1657208400000|2022-07-07 15:40:00|||||||||110
1657208700000|2022-07-07 15:45:00|27.32|27.16|27.32|27.16|27.32|27.16|27.3|27.14|207
1657209000000|2022-07-07 15:50:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|133
1657209300000|2022-07-07 15:55:00|27.38|27.22|27.37|27.21|27.42|27.26|27.37|27.21|138
1657209600000|2022-07-07 16:00:00|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|260
1657209900000|2022-07-07 16:05:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|66
1657210200000|2022-07-07 16:10:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|113
1657210500000|2022-07-07 16:15:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|114
1657210800000|2022-07-07 16:20:00|||||||||121
1657211100000|2022-07-07 16:25:00|27.35|27.19|27.37|27.21|27.37|27.21|27.32|27.16|167
1657211400000|2022-07-07 16:30:00|||||||||133
1657211700000|2022-07-07 16:35:00|||||||||90
1657212000000|2022-07-07 16:40:00|27.42|27.26|27.48|27.32|27.48|27.32|27.42|27.26|222
1657212300000|2022-07-07 16:45:00|27.47|27.31|27.47|27.31|27.48|27.32|27.47|27.31|145
1657212600000|2022-07-07 16:50:00|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|209
1657212900000|2022-07-07 16:55:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|93
1657213200000|2022-07-07 17:00:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|84
1657213500000|2022-07-07 17:05:00|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|94
1657213800000|2022-07-07 17:10:00|27.55|27.39|27.58|27.42|27.58|27.42|27.53|27.37|205
1657214100000|2022-07-07 17:15:00|27.57|27.41|27.6|27.44|27.6|27.44|27.53|27.37|215
1657214400000|2022-07-07 17:20:00|27.63|27.47|27.63|27.47|27.63|27.47|27.6|27.44|96
1657214700000|2022-07-07 17:25:00|||||||||136
1657215000000|2022-07-07 17:30:00|27.65|27.49|27.53|27.37|27.65|27.49|27.53|27.37|136
1657215300000|2022-07-07 17:35:00|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|101
1657215600000|2022-07-07 17:40:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|122
1657215900000|2022-07-07 17:45:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|96
1657216200000|2022-07-07 17:50:00|||||||||83
1657216500000|2022-07-07 17:55:00|||||||||95
1657216800000|2022-07-07 18:00:00|27.47|27.31|27.49|27.33|27.49|27.33|27.44|27.28|266
1657217100000|2022-07-07 18:05:00|||||||||68
1657217400000|2022-07-07 18:10:00|27.48|27.32|27.44|27.28|27.48|27.32|27.44|27.28|87
1657217700000|2022-07-07 18:15:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|97
1657218000000|2022-07-07 18:20:00|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|86
1657218300000|2022-07-07 18:25:00|27.44|27.28|27.42|27.26|27.47|27.31|27.42|27.26|60
1657218600000|2022-07-07 18:30:00|||||||||103
1657218900000|2022-07-07 18:35:00|27.44|27.28|27.4|27.24|27.47|27.31|27.4|27.24|337
1657219200000|2022-07-07 18:40:00|27.42|27.26|27.42|27.26|27.42|27.26|27.37|27.21|424
1657219500000|2022-07-07 18:45:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|226
1657219800000|2022-07-07 18:50:00|27.36|27.2|27.37|27.21|27.37|27.21|27.35|27.19|245
1657220100000|2022-07-07 18:55:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|167
1657220400000|2022-07-07 19:00:00|||||||||79
1657220700000|2022-07-07 19:05:00|27.34|27.18|27.3|27.14|27.34|27.18|27.3|27.14|211
1657221000000|2022-07-07 19:10:00|27.35|27.19|27.35|27.19|27.4|27.24|27.35|27.19|605
1657221300000|2022-07-07 19:15:00|27.37|27.21|27.42|27.26|27.42|27.26|27.35|27.19|90
1657221600000|2022-07-07 19:20:00|27.45|27.29|27.56|27.4|27.57|27.41|27.44|27.28|298
1657221900000|2022-07-07 19:25:00|27.57|27.41|27.56|27.4|27.57|27.41|27.52|27.36|362
1657222200000|2022-07-07 19:30:00|27.57|27.41|27.51|27.35|27.57|27.41|27.51|27.35|163
1657222500000|2022-07-07 19:35:00|27.47|27.31|27.56|27.4|27.56|27.4|27.47|27.31|321
1657222800000|2022-07-07 19:40:00|27.57|27.41|27.57|27.41|27.57|27.41|27.46|27.3|211
1657223100000|2022-07-07 19:45:00|27.61|27.45|27.51|27.35|27.61|27.45|27.51|27.35|199
1657223400000|2022-07-07 19:50:00|27.49|27.33|27.56|27.4|27.61|27.45|27.46|27.3|210
1657223700000|2022-07-07 19:55:00|27.54|27.38|27.62|27.46|27.67|27.51|27.51|27.35|1917
1657224000000|2022-07-07 20:00:00|27.64|27.48|27.64|27.48|27.67|27.51|27.61|27.45|1352
1657224300000|2022-07-07 20:05:00|27.61|27.45|27.59|27.43|27.62|27.46|27.56|27.4|648
1657224600000|2022-07-07 20:10:00|27.61|27.45|27.71|27.55|27.71|27.55|27.61|27.45|550
1657225800000|2022-07-07 20:30:00|27.66|27.5|27.66|27.5|27.67|27.51|27.66|27.5|94
1657226100000|2022-07-07 20:35:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|12
1657226400000|2022-07-07 20:40:00|||||||||3
1657226700000|2022-07-07 20:45:00|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|12
1657227000000|2022-07-07 20:50:00|27.67|27.51|27.67|27.51|27.69|27.53|27.67|27.51|2
1657227300000|2022-07-07 20:55:00|27.69|27.53|27.71|27.55|27.71|27.55|27.67|27.51|80
1657231200000|2022-07-07 22:00:00|27.7|27.54|27.67|27.51|27.71|27.55|27.67|27.51|7
1657231500000|2022-07-07 22:05:00|27.66|27.5|27.67|27.51|27.67|27.51|27.66|27.5|13
1657231800000|2022-07-07 22:10:00|27.66|27.5|27.66|27.5|27.68|27.52|27.66|27.5|17
1657232100000|2022-07-07 22:15:00|27.68|27.52|27.66|27.5|27.69|27.53|27.66|27.5|3
1657232400000|2022-07-07 22:20:00|27.68|27.52|27.66|27.5|27.69|27.53|27.66|27.5|1
1657232700000|2022-07-07 22:25:00|||||||||5
1657233000000|2022-07-07 22:30:00|27.67|27.51|27.68|27.52|27.71|27.55|27.66|27.5|16
1657233300000|2022-07-07 22:35:00|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|2
1657233600000|2022-07-07 22:40:00|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|34
1657233900000|2022-07-07 22:45:00|27.68|27.52|27.71|27.55|27.71|27.55|27.66|27.5|16
1657234200000|2022-07-07 22:50:00|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|16
1657234500000|2022-07-07 22:55:00|||||||||5
1657234800000|2022-07-07 23:00:00|||||||||1
1657235100000|2022-07-07 23:05:00|27.69|27.53|27.69|27.53|27.71|27.55|27.68|27.52|14
1657235400000|2022-07-07 23:10:00|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|1
1657236000000|2022-07-07 23:20:00|||||||||1
1657236300000|2022-07-07 23:25:00|||||||||1
1657236600000|2022-07-07 23:30:00|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|0
1657236900000|2022-07-07 23:35:00|||||||||1
1657237200000|2022-07-07 23:40:00|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|0
1657237500000|2022-07-07 23:45:00|27.71|27.55|27.68|27.52|27.71|27.55|27.68|27.52|0
1657237800000|2022-07-07 23:50:00|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|1
1657238100000|2022-07-07 23:55:00|27.69|27.53|27.71|27.55|27.71|27.55|27.68|27.52|2
1657238400000|2022-07-08 00:00:00|27.68|27.52|27.68|27.52|27.68|27.52|27.63|27.47|14
1657238700000|2022-07-08 00:05:00|27.69|27.53|27.73|27.57|27.74|27.58|27.68|27.52|17
1657239000000|2022-07-08 00:10:00|27.74|27.58|27.73|27.57|27.74|27.58|27.73|27.57|3
1657239300000|2022-07-08 00:15:00|27.74|27.58|27.69|27.53|27.74|27.58|27.69|27.53|10
1657239600000|2022-07-08 00:20:00|27.71|27.55|27.73|27.57|27.73|27.57|27.69|27.53|2
1657239900000|2022-07-08 00:25:00|27.69|27.53|27.73|27.57|27.73|27.57|27.69|27.53|0
1657240200000|2022-07-08 00:30:00|27.71|27.55|27.73|27.57|27.73|27.57|27.71|27.55|1
1657240500000|2022-07-08 00:35:00|27.71|27.55|27.68|27.52|27.73|27.57|27.68|27.52|7
1657240800000|2022-07-08 00:40:00|27.66|27.5|27.68|27.52|27.68|27.52|27.63|27.47|19
1657241400000|2022-07-08 00:50:00|27.66|27.5|27.68|27.52|27.68|27.52|27.64|27.48|2
1657241700000|2022-07-08 00:55:00|27.67|27.51|27.68|27.52|27.68|27.52|27.63|27.47|7
1657242000000|2022-07-08 01:00:00|27.67|27.51|27.68|27.52|27.68|27.52|27.65|27.49|11
1657242300000|2022-07-08 01:05:00|||||||||6
1657242600000|2022-07-08 01:10:00|||||||||2
1657242900000|2022-07-08 01:15:00|27.67|27.51|27.68|27.52|27.68|27.52|27.63|27.47|13
1657243200000|2022-07-08 01:20:00|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|2
1657243500000|2022-07-08 01:25:00|27.66|27.5|27.66|27.5|27.68|27.52|27.63|27.47|5
1657243800000|2022-07-08 01:30:00|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|8
1657244100000|2022-07-08 01:35:00|27.7|27.54|27.68|27.52|27.7|27.54|27.68|27.52|0
1657244400000|2022-07-08 01:40:00|27.67|27.51|27.68|27.52|27.68|27.52|27.66|27.5|4
1657244700000|2022-07-08 01:45:00|27.67|27.51|27.68|27.52|27.68|27.52|27.67|27.51|6
1657245000000|2022-07-08 01:50:00|27.7|27.54|27.73|27.57|27.73|27.57|27.68|27.52|4
1657245300000|2022-07-08 01:55:00|27.72|27.56|27.68|27.52|27.73|27.57|27.68|27.52|18
1657245900000|2022-07-08 02:05:00|27.69|27.53|27.71|27.55|27.73|27.57|27.68|27.52|2
1657246200000|2022-07-08 02:10:00|27.73|27.57|27.68|27.52|27.73|27.57|27.68|27.52|1
1657246500000|2022-07-08 02:15:00|||||||||2
1657246800000|2022-07-08 02:20:00|27.66|27.5|27.68|27.52|27.68|27.52|27.66|27.5|0
1657247100000|2022-07-08 02:25:00|27.65|27.49|27.68|27.52|27.68|27.52|27.65|27.49|0
1657247400000|2022-07-08 02:30:00|27.63|27.47|27.68|27.52|27.68|27.52|27.63|27.47|22
1657247700000|2022-07-08 02:35:00|27.7|27.54|27.68|27.52|27.7|27.54|27.68|27.52|1
1657248300000|2022-07-08 02:45:00|27.7|27.54|27.75|27.59|27.78|27.62|27.68|27.52|38
1657248600000|2022-07-08 02:50:00|27.73|27.57|27.73|27.57|27.75|27.59|27.73|27.57|14
1657248900000|2022-07-08 02:55:00|27.74|27.58|27.8|27.64|27.85|27.69|27.73|27.57|72
1657249200000|2022-07-08 03:00:00|27.85|27.69|27.8|27.64|27.85|27.69|27.8|27.64|69
1657249500000|2022-07-08 03:05:00|27.81|27.65|27.8|27.64|27.84|27.68|27.78|27.62|9
1657249800000|2022-07-08 03:10:00|||||||||1
1657250100000|2022-07-08 03:15:00|||||||||8
1657250400000|2022-07-08 03:20:00|27.81|27.65|27.8|27.64|27.81|27.65|27.8|27.64|35
1657250700000|2022-07-08 03:25:00|27.75|27.59|27.8|27.64|27.8|27.64|27.75|27.59|6
1657251000000|2022-07-08 03:30:00|27.79|27.63|27.8|27.64|27.8|27.64|27.75|27.59|23
1657251600000|2022-07-08 03:40:00|27.81|27.65|27.85|27.69|27.85|27.69|27.81|27.65|21
1657251900000|2022-07-08 03:45:00|27.86|27.7|27.85|27.69|27.9|27.74|27.85|27.69|39
1657252200000|2022-07-08 03:50:00|27.86|27.7|27.85|27.69|27.9|27.74|27.85|27.69|11
1657252500000|2022-07-08 03:55:00|27.86|27.7|27.9|27.74|27.9|27.74|27.85|27.69|64
1657252800000|2022-07-08 04:00:00|27.88|27.72|27.85|27.69|27.9|27.74|27.85|27.69|84
1657253100000|2022-07-08 04:05:00|27.86|27.7|27.9|27.74|27.9|27.74|27.86|27.7|1
1657253400000|2022-07-08 04:10:00|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|0
1657254000000|2022-07-08 04:20:00|||||||||2
1657254300000|2022-07-08 04:25:00|||||||||7
1657254600000|2022-07-08 04:30:00|27.88|27.72|27.9|27.74|27.9|27.74|27.85|27.69|31
1657254900000|2022-07-08 04:35:00|27.87|27.71|27.85|27.69|27.9|27.74|27.85|27.69|26
1657255200000|2022-07-08 04:40:00|27.87|27.71|27.85|27.69|27.9|27.74|27.85|27.69|8
1657255500000|2022-07-08 04:45:00|27.88|27.72|27.88|27.72|27.9|27.74|27.85|27.69|8
1657255800000|2022-07-08 04:50:00|27.9|27.74|27.87|27.71|27.9|27.74|27.85|27.69|2
1657256100000|2022-07-08 04:55:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|4
1657256400000|2022-07-08 05:00:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|11
1657256700000|2022-07-08 05:05:00|27.89|27.73|27.9|27.74|27.9|27.74|27.85|27.69|15
1657257000000|2022-07-08 05:10:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|5
1657257300000|2022-07-08 05:15:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|3
1657257900000|2022-07-08 05:25:00|||||||||1
1657258500000|2022-07-08 05:35:00|27.85|27.69|27.9|27.74|27.9|27.74|27.85|27.69|64
1657258800000|2022-07-08 05:40:00|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|31
1657259100000|2022-07-08 05:45:00|||||||||4
1657259400000|2022-07-08 05:50:00|27.91|27.75|27.95|27.79|27.95|27.79|27.91|27.75|24
1657259700000|2022-07-08 05:55:00|27.93|27.77|27.95|27.79|27.95|27.79|27.91|27.75|2
1657260000000|2022-07-08 06:00:00|27.93|27.77|27.95|27.79|27.95|27.79|27.9|27.74|65
1657260300000|2022-07-08 06:05:00|27.93|27.77|27.92|27.76|27.95|27.79|27.9|27.74|53
1657260600000|2022-07-08 06:10:00|27.9|27.74|27.9|27.74|27.92|27.76|27.87|27.71|35
1657260900000|2022-07-08 06:15:00|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|8
1657261200000|2022-07-08 06:20:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|3
1657261500000|2022-07-08 06:25:00|||||||||10
1657261800000|2022-07-08 06:30:00|27.95|27.79|27.95|27.79|27.97|27.81|27.92|27.76|28
1657262100000|2022-07-08 06:35:00|27.97|27.81|27.92|27.76|27.97|27.81|27.92|27.76|25
1657263000000|2022-07-08 06:50:00|||||||||10
1657263300000|2022-07-08 06:55:00|27.87|27.71|27.87|27.71|27.9|27.74|27.87|27.71|31
1657263600000|2022-07-08 07:00:00|27.92|27.76|27.87|27.71|27.92|27.76|27.85|27.69|48
1657263900000|2022-07-08 07:05:00|27.88|27.72|27.9|27.74|27.9|27.74|27.88|27.72|2
1657264200000|2022-07-08 07:10:00|27.89|27.73|27.9|27.74|27.9|27.74|27.85|27.69|38
1657264500000|2022-07-08 07:15:00|27.89|27.73|27.85|27.69|27.89|27.73|27.85|27.69|11
1657264800000|2022-07-08 07:20:00|||||||||12
1657265100000|2022-07-08 07:25:00|||||||||6
1657265400000|2022-07-08 07:30:00|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|25
1657265700000|2022-07-08 07:35:00|27.75|27.59|27.74|27.58|27.75|27.59|27.7|27.54|47
1657266000000|2022-07-08 07:40:00|27.72|27.56|27.75|27.59|27.75|27.59|27.72|27.56|47
1657266300000|2022-07-08 07:45:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|57
1657266600000|2022-07-08 07:50:00|27.82|27.66|27.8|27.64|27.85|27.69|27.8|27.64|46
1657266900000|2022-07-08 07:55:00|||||||||1
1657267500000|2022-07-08 08:05:00|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|20
1657267800000|2022-07-08 08:10:00|27.74|27.58|27.75|27.59|27.75|27.59|27.74|27.58|92
1657268100000|2022-07-08 08:15:00|27.74|27.58|27.79|27.63|27.79|27.63|27.74|27.58|6
1657268400000|2022-07-08 08:20:00|27.8|27.64|27.8|27.64|27.84|27.68|27.8|27.64|7
1657268700000|2022-07-08 08:25:00|||||||||2
1657269000000|2022-07-08 08:30:00|27.82|27.66|27.85|27.69|27.87|27.71|27.82|27.66|34
1657269300000|2022-07-08 08:35:00|27.87|27.71|27.91|27.75|27.92|27.76|27.87|27.71|43
1657269600000|2022-07-08 08:40:00|27.9|27.74|27.9|27.74|27.92|27.76|27.9|27.74|49
1657269900000|2022-07-08 08:45:00|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|8
1657270200000|2022-07-08 08:50:00|27.86|27.7|27.85|27.69|27.87|27.71|27.85|27.69|4
1657270500000|2022-07-08 08:55:00|27.86|27.7|27.87|27.71|27.87|27.71|27.85|27.69|13
1657270800000|2022-07-08 09:00:00|27.85|27.69|27.92|27.76|27.92|27.76|27.85|27.69|16
1657271100000|2022-07-08 09:05:00|||||||||4
1657271400000|2022-07-08 09:10:00|27.97|27.81|27.92|27.76|27.97|27.81|27.9|27.74|51
1657271700000|2022-07-08 09:15:00|27.91|27.75|27.92|27.76|27.92|27.76|27.9|27.74|2
1657272000000|2022-07-08 09:20:00|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|13
1657272300000|2022-07-08 09:25:00|27.92|27.76|27.9|27.74|27.92|27.76|27.89|27.73|13
1657272600000|2022-07-08 09:30:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|18
1657272900000|2022-07-08 09:35:00|27.8|27.64|27.8|27.64|27.81|27.65|27.8|27.64|26
1657273200000|2022-07-08 09:40:00|27.79|27.63|27.75|27.59|27.8|27.64|27.75|27.59|102
1657273500000|2022-07-08 09:45:00|27.77|27.61|27.8|27.64|27.8|27.64|27.75|27.59|50
1657273800000|2022-07-08 09:50:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|4
1657274100000|2022-07-08 09:55:00|27.79|27.63|27.75|27.59|27.8|27.64|27.75|27.59|8
1657274400000|2022-07-08 10:00:00|27.74|27.58|27.8|27.64|27.8|27.64|27.74|27.58|41
1657274700000|2022-07-08 10:05:00|27.79|27.63|27.74|27.58|27.8|27.64|27.74|27.58|34
1657275000000|2022-07-08 10:10:00|27.75|27.59|27.7|27.54|27.75|27.59|27.69|27.53|12
1657275300000|2022-07-08 10:15:00|27.69|27.53|27.64|27.48|27.7|27.54|27.64|27.48|4
1657275600000|2022-07-08 10:20:00|27.65|27.49|27.59|27.43|27.69|27.53|27.59|27.43|15
1657275900000|2022-07-08 10:25:00|27.64|27.48|27.59|27.43|27.64|27.48|27.54|27.38|25
1657276200000|2022-07-08 10:30:00|27.56|27.4|27.59|27.43|27.59|27.43|27.54|27.38|11
1657276500000|2022-07-08 10:35:00|27.64|27.48|27.59|27.43|27.64|27.48|27.59|27.43|22
1657276800000|2022-07-08 10:40:00|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|25
1657277100000|2022-07-08 10:45:00|27.6|27.44|27.64|27.48|27.64|27.48|27.59|27.43|21
1657277400000|2022-07-08 10:50:00|27.66|27.5|27.69|27.53|27.7|27.54|27.65|27.49|30
1657277700000|2022-07-08 10:55:00|27.7|27.54|27.71|27.55|27.71|27.55|27.69|27.53|11
1657278000000|2022-07-08 11:00:00|27.69|27.53|27.69|27.53|27.71|27.55|27.69|27.53|23
1657278300000|2022-07-08 11:05:00|27.71|27.55|27.74|27.58|27.76|27.6|27.71|27.55|17
1657278600000|2022-07-08 11:10:00|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|9
1657278900000|2022-07-08 11:15:00|27.66|27.5|27.64|27.48|27.67|27.51|27.64|27.48|8
1657279200000|2022-07-08 11:20:00|27.66|27.5|27.64|27.48|27.67|27.51|27.64|27.48|6
1657279500000|2022-07-08 11:25:00|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|2
1657279800000|2022-07-08 11:30:00|||||||||1
1657280100000|2022-07-08 11:35:00|||||||||37
1657280400000|2022-07-08 11:40:00|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|23
1657280700000|2022-07-08 11:45:00|27.66|27.5|27.59|27.43|27.66|27.5|27.59|27.43|27
1657281000000|2022-07-08 11:50:00|||||||||1
1657281300000|2022-07-08 11:55:00|27.61|27.45|27.59|27.43|27.64|27.48|27.59|27.43|32
1657281600000|2022-07-08 12:00:00|27.58|27.42|27.54|27.38|27.59|27.43|27.53|27.37|129
1657281900000|2022-07-08 12:05:00|27.56|27.4|27.58|27.42|27.59|27.43|27.54|27.38|16
1657282200000|2022-07-08 12:10:00|27.59|27.43|27.54|27.38|27.59|27.43|27.54|27.38|6
1657282500000|2022-07-08 12:15:00|||||||||8
1657282800000|2022-07-08 12:20:00|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|72
1657283100000|2022-07-08 12:25:00|27.48|27.32|27.53|27.37|27.53|27.37|27.48|27.32|160
1657283400000|2022-07-08 12:30:00|27.58|27.42|27.71|27.55|27.91|27.75|27.58|27.42|461
1657283700000|2022-07-08 12:35:00|27.69|27.53|27.69|27.53|27.74|27.58|27.64|27.48|147
1657284000000|2022-07-08 12:40:00|27.7|27.54|27.86|27.7|27.86|27.7|27.69|27.53|101
1657284300000|2022-07-08 12:45:00|27.82|27.66|27.94|27.78|27.99|27.83|27.81|27.65|268
1657284600000|2022-07-08 12:50:00|27.96|27.8|27.87|27.71|27.96|27.8|27.82|27.66|161
1657284900000|2022-07-08 12:55:00|27.86|27.7|27.76|27.6|27.87|27.71|27.76|27.6|44
1657285200000|2022-07-08 13:00:00|27.72|27.56|27.71|27.55|27.72|27.56|27.68|27.52|60
1657285500000|2022-07-08 13:05:00|27.72|27.56|27.71|27.55|27.76|27.6|27.71|27.55|103
1657285800000|2022-07-08 13:10:00|27.72|27.56|27.71|27.55|27.77|27.61|27.71|27.55|64
1657286100000|2022-07-08 13:15:00|27.68|27.52|27.69|27.53|27.71|27.55|27.68|27.52|38
1657286400000|2022-07-08 13:20:00|27.71|27.55|27.69|27.53|27.74|27.58|27.68|27.52|57
1657286700000|2022-07-08 13:25:00|27.7|27.54|27.69|27.53|27.74|27.58|27.69|27.53|65
1657287000000|2022-07-08 13:30:00|27.64|27.48|27.55|27.39|27.69|27.53|27.51|27.35|816
1657287300000|2022-07-08 13:35:00|27.53|27.37|27.4|27.24|27.58|27.42|27.4|27.24|687
1657287600000|2022-07-08 13:40:00|27.37|27.21|27.28|27.12|27.41|27.25|27.25|27.09|461
1657287900000|2022-07-08 13:45:00|27.23|27.07|27.46|27.3|27.46|27.3|27.23|27.07|632
1657288200000|2022-07-08 13:50:00|27.45|27.29|27.56|27.4|27.61|27.45|27.45|27.29|359
1657288500000|2022-07-08 13:55:00|27.55|27.39|27.61|27.45|27.63|27.47|27.51|27.35|425
1657288800000|2022-07-08 14:00:00|27.62|27.46|27.56|27.4|27.68|27.52|27.56|27.4|409
1657289100000|2022-07-08 14:05:00|27.55|27.39|27.51|27.35|27.58|27.42|27.51|27.35|196
1657289400000|2022-07-08 14:10:00|27.53|27.37|27.3|27.14|27.53|27.37|27.3|27.14|457
1657289700000|2022-07-08 14:15:00|27.34|27.18|27.3|27.14|27.35|27.19|27.25|27.09|195
1657290000000|2022-07-08 14:20:00|27.35|27.19|27.2|27.04|27.35|27.19|27.2|27.04|489
1657290300000|2022-07-08 14:25:00|27.19|27.03|27.17|27.01|27.19|27.03|27.14|26.98|350
1657290600000|2022-07-08 14:30:00|27.14|26.98|27.09|26.93|27.15|26.99|27.09|26.93|110
1657290900000|2022-07-08 14:35:00|27.04|26.88|27.02|26.86|27.04|26.88|27.02|26.86|342
1657291200000|2022-07-08 14:40:00|27.04|26.88|27.07|26.91|27.09|26.93|27.02|26.86|346
1657291500000|2022-07-08 14:45:00|27.04|26.88|27.12|26.96|27.12|26.96|27.02|26.86|171
1657291800000|2022-07-08 14:50:00|27.1|26.94|27.19|27.03|27.2|27.04|27.09|26.93|370
1657292100000|2022-07-08 14:55:00|27.14|26.98|27.07|26.91|27.14|26.98|27.07|26.91|94
1657292400000|2022-07-08 15:00:00|27.04|26.88|27.02|26.86|27.07|26.91|27.02|26.86|383
1657292700000|2022-07-08 15:05:00|27.03|26.87|27.02|26.86|27.03|26.87|26.99|26.83|165
1657293000000|2022-07-08 15:10:00|27.07|26.91|27.09|26.93|27.09|26.93|27.02|26.86|282
1657293300000|2022-07-08 15:15:00|27.07|26.91|27.15|26.99|27.15|26.99|27.07|26.91|210
1657293600000|2022-07-08 15:20:00|27.14|26.98|27.14|26.98|27.15|26.99|27.1|26.94|76
1657293900000|2022-07-08 15:25:00|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|108
1657294200000|2022-07-08 15:30:00|27.04|26.88|27.04|26.88|27.09|26.93|27.04|26.88|378
1657294500000|2022-07-08 15:35:00|27.02|26.86|27.09|26.93|27.09|26.93|26.99|26.83|150
1657294800000|2022-07-08 15:40:00|27.1|26.94|27.13|26.97|27.15|26.99|27.09|26.93|169
1657295100000|2022-07-08 15:45:00|27.12|26.96|27.15|26.99|27.19|27.03|27.07|26.91|162
1657295400000|2022-07-08 15:50:00|27.16|27|27.15|26.99|27.2|27.04|27.15|26.99|216
1657295700000|2022-07-08 15:55:00|27.14|26.98|27.14|26.98|27.14|26.98|27.09|26.93|223
1657296000000|2022-07-08 16:00:00|27.12|26.96|27.12|26.96|27.14|26.98|27.09|26.93|118
1657296300000|2022-07-08 16:05:00|27.13|26.97|27.24|27.08|27.29|27.13|27.12|26.96|199
1657296600000|2022-07-08 16:10:00|27.25|27.09|27.24|27.08|27.25|27.09|27.19|27.03|125
1657296900000|2022-07-08 16:15:00|27.22|27.06|27.19|27.03|27.24|27.08|27.14|26.98|265
1657297200000|2022-07-08 16:20:00|27.18|27.02|27.3|27.14|27.3|27.14|27.17|27.01|180
1657297500000|2022-07-08 16:25:00|27.27|27.11|27.4|27.24|27.45|27.29|27.25|27.09|249
1657297800000|2022-07-08 16:30:00|27.42|27.26|27.4|27.24|27.5|27.34|27.35|27.19|340
1657298100000|2022-07-08 16:35:00|27.37|27.21|27.5|27.34|27.5|27.34|27.35|27.19|155
1657298400000|2022-07-08 16:40:00|27.51|27.35|27.47|27.31|27.58|27.42|27.47|27.31|366
1657298700000|2022-07-08 16:45:00|27.48|27.32|27.43|27.27|27.57|27.41|27.43|27.27|359
1657299000000|2022-07-08 16:50:00|27.45|27.29|27.53|27.37|27.6|27.44|27.45|27.29|294
1657299300000|2022-07-08 16:55:00|27.49|27.33|27.55|27.39|27.55|27.39|27.43|27.27|293
1657299600000|2022-07-08 17:00:00|27.53|27.37|27.61|27.45|27.61|27.45|27.53|27.37|219
1657299900000|2022-07-08 17:05:00|27.6|27.44|27.51|27.35|27.61|27.45|27.51|27.35|275
1657300200000|2022-07-08 17:10:00|27.5|27.34|27.46|27.3|27.51|27.35|27.45|27.29|204
1657300500000|2022-07-08 17:15:00|27.5|27.34|27.53|27.37|27.56|27.4|27.46|27.3|356
1657300800000|2022-07-08 17:20:00|27.54|27.38|27.53|27.37|27.58|27.42|27.53|27.37|163
1657301100000|2022-07-08 17:25:00|27.51|27.35|27.35|27.19|27.53|27.37|27.35|27.19|149
1657301400000|2022-07-08 17:30:00|27.33|27.17|27.33|27.17|27.35|27.19|27.3|27.14|172
1657301700000|2022-07-08 17:35:00|27.28|27.12|27.28|27.12|27.33|27.17|27.28|27.12|162
1657302000000|2022-07-08 17:40:00|27.23|27.07|27.23|27.07|27.23|27.07|27.22|27.06|216
1657302300000|2022-07-08 17:45:00|27.27|27.11|27.17|27.01|27.28|27.12|27.17|27.01|167
1657302600000|2022-07-08 17:50:00|27.12|26.96|27.11|26.95|27.16|27|27.11|26.95|245
1657302900000|2022-07-08 17:55:00|27.12|26.96|27.12|26.96|27.17|27.01|27.11|26.95|224
1657303200000|2022-07-08 18:00:00|27.13|26.97|27.18|27.02|27.23|27.07|27.13|26.97|173
1657303500000|2022-07-08 18:05:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|231
1657303800000|2022-07-08 18:10:00|27.13|26.97|27.07|26.91|27.13|26.97|27.07|26.91|132
1657304100000|2022-07-08 18:15:00|27.09|26.93|27.07|26.91|27.12|26.96|27.07|26.91|146
1657304400000|2022-07-08 18:20:00|27.06|26.9|27.01|26.85|27.07|26.91|27.01|26.85|138
1657304700000|2022-07-08 18:25:00|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|246
1657305000000|2022-07-08 18:30:00|||||||||99
1657305300000|2022-07-08 18:35:00|27|26.84|26.96|26.8|27.01|26.85|26.96|26.8|135
1657305600000|2022-07-08 18:40:00|26.99|26.83|26.99|26.83|27.06|26.9|26.99|26.83|166
1657305900000|2022-07-08 18:45:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|188
1657306200000|2022-07-08 18:50:00|26.99|26.83|27.09|26.93|27.09|26.93|26.99|26.83|258
1657306500000|2022-07-08 18:55:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|69
1657306800000|2022-07-08 19:00:00|26.99|26.83|26.93|26.77|27.04|26.88|26.93|26.77|233
1657307100000|2022-07-08 19:05:00|26.98|26.82|27.01|26.85|27.03|26.87|26.93|26.77|620
1657307400000|2022-07-08 19:10:00|27|26.84|26.95|26.79|27|26.84|26.95|26.79|386
1657307700000|2022-07-08 19:15:00|26.96|26.8|26.9|26.74|26.96|26.8|26.9|26.74|295
1657308000000|2022-07-08 19:20:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|288
1657308300000|2022-07-08 19:25:00|26.96|26.8|26.95|26.79|27|26.84|26.95|26.79|293
1657308600000|2022-07-08 19:30:00|26.96|26.8|27.05|26.89|27.05|26.89|26.95|26.79|310
1657308900000|2022-07-08 19:35:00|27|26.84|27.11|26.95|27.16|27|27|26.84|225
1657309200000|2022-07-08 19:40:00|27.1|26.94|27.05|26.89|27.16|27|27.01|26.85|364
1657309500000|2022-07-08 19:45:00|27.06|26.9|27.05|26.89|27.11|26.95|27.01|26.85|571
1657309800000|2022-07-08 19:50:00|27.06|26.9|27.11|26.95|27.13|26.97|27.01|26.85|446
1657310100000|2022-07-08 19:55:00|27.13|26.97|27.11|26.95|27.21|27.05|27.06|26.9|2028
1657310400000|2022-07-08 20:00:00|27.08|26.92|27.12|26.96|27.12|26.96|27.06|26.9|523
1657310700000|2022-07-08 20:05:00|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|280
1657311000000|2022-07-08 20:10:00|27.12|26.96|27.07|26.91|27.13|26.97|27.07|26.91|557
1657312200000|2022-07-08 20:30:00|||||||||5
1657312500000|2022-07-08 20:35:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|27
1657312800000|2022-07-08 20:40:00|27.12|26.96|27.08|26.92|27.12|26.96|27.08|26.92|5
1657313100000|2022-07-08 20:45:00|27.1|26.94|27.1|26.94|27.12|26.96|27.08|26.92|22
1657313400000|2022-07-08 20:50:00|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|8
1657313700000|2022-07-08 20:55:00|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|107
1657490400000|2022-07-10 22:00:00|27.21|27.05|27.23|27.07|27.24|27.08|27.2|27.04|17
1657490700000|2022-07-10 22:05:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|4
1657491000000|2022-07-10 22:10:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|18
1657491300000|2022-07-10 22:15:00|27.27|27.11|27.27|27.11|27.27|27.11|27.26|27.1|6
1657491600000|2022-07-10 22:20:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|10
1657491900000|2022-07-10 22:25:00|27.29|27.13|27.31|27.15|27.31|27.15|27.28|27.12|18
1657492200000|2022-07-10 22:30:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1657492500000|2022-07-10 22:35:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1657493100000|2022-07-10 22:45:00|||||||||1
1657493400000|2022-07-10 22:50:00|||||||||1
1657493700000|2022-07-10 22:55:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|4
1657494000000|2022-07-10 23:00:00|||||||||1
1657494300000|2022-07-10 23:05:00|27.3|27.14|27.26|27.1|27.3|27.14|27.25|27.09|8
1657494600000|2022-07-10 23:10:00|27.28|27.12|27.26|27.1|27.3|27.14|27.26|27.1|1
1657494900000|2022-07-10 23:15:00|27.28|27.12|27.28|27.12|27.28|27.12|27.26|27.1|1
1657495200000|2022-07-10 23:20:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|10
1657495500000|2022-07-10 23:25:00|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|1
1657495800000|2022-07-10 23:30:00|27.25|27.09|27.23|27.07|27.25|27.09|27.21|27.05|4
1657496100000|2022-07-10 23:35:00|27.25|27.09|27.25|27.09|27.26|27.1|27.25|27.09|6
1657496400000|2022-07-10 23:40:00|||||||||1
1657496700000|2022-07-10 23:45:00|27.2|27.04|27.25|27.09|27.25|27.09|27.2|27.04|25
1657497000000|2022-07-10 23:50:00|27.23|27.07|27.25|27.09|27.25|27.09|27.2|27.04|7
1657497300000|2022-07-10 23:55:00|||||||||1
1657497600000|2022-07-11 00:00:00|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|24
1657497900000|2022-07-11 00:05:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|15
1657498200000|2022-07-11 00:10:00|27.28|27.12|27.31|27.15|27.31|27.15|27.26|27.1|14
1657498500000|2022-07-11 00:15:00|27.3|27.14|27.36|27.2|27.36|27.2|27.3|27.14|7
1657498800000|2022-07-11 00:20:00|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|3
1657499100000|2022-07-11 00:25:00|27.3|27.14|27.31|27.15|27.31|27.15|27.26|27.1|12
1657499400000|2022-07-11 00:30:00|27.3|27.14|27.31|27.15|27.31|27.15|27.26|27.1|7
1657500000000|2022-07-11 00:40:00|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|3
1657500300000|2022-07-11 00:45:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1657500600000|2022-07-11 00:50:00|27.35|27.19|27.31|27.15|27.36|27.2|27.31|27.15|6
1657500900000|2022-07-11 00:55:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|4
1657501200000|2022-07-11 01:00:00|27.35|27.19|27.36|27.2|27.36|27.2|27.31|27.15|9
1657501500000|2022-07-11 01:05:00|27.37|27.21|27.37|27.21|27.41|27.25|27.36|27.2|58
1657501800000|2022-07-11 01:10:00|27.36|27.2|27.36|27.2|27.39|27.23|27.36|27.2|9
1657502100000|2022-07-11 01:15:00|27.37|27.21|27.39|27.23|27.41|27.25|27.36|27.2|6
1657502400000|2022-07-11 01:20:00|27.41|27.25|27.42|27.26|27.42|27.26|27.37|27.21|20
1657502700000|2022-07-11 01:25:00|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|28
1657503000000|2022-07-11 01:30:00|27.46|27.3|27.42|27.26|27.46|27.3|27.41|27.25|11
1657503300000|2022-07-11 01:35:00|27.46|27.3|27.47|27.31|27.47|27.31|27.42|27.26|16
1657503600000|2022-07-11 01:40:00|27.46|27.3|27.46|27.3|27.47|27.31|27.42|27.26|0
1657503900000|2022-07-11 01:45:00|27.44|27.28|27.47|27.31|27.47|27.31|27.42|27.26|9
1657504200000|2022-07-11 01:50:00|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|22
1657504500000|2022-07-11 01:55:00|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|7
1657504800000|2022-07-11 02:00:00|27.53|27.37|27.57|27.41|27.57|27.41|27.52|27.36|24
1657505100000|2022-07-11 02:05:00|27.55|27.39|27.54|27.38|27.57|27.41|27.52|27.36|3
1657505400000|2022-07-11 02:10:00|27.56|27.4|27.54|27.38|27.57|27.41|27.53|27.37|1
1657505700000|2022-07-11 02:15:00|27.57|27.41|27.57|27.41|27.57|27.41|27.54|27.38|1
1657506000000|2022-07-11 02:20:00|27.56|27.4|27.54|27.38|27.56|27.4|27.52|27.36|3
1657506300000|2022-07-11 02:25:00|27.52|27.36|27.52|27.36|27.54|27.38|27.52|27.36|17
1657506600000|2022-07-11 02:30:00|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|2
1657506900000|2022-07-11 02:35:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|5
1657507200000|2022-07-11 02:40:00|||||||||3
1657507500000|2022-07-11 02:45:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|10
1657507800000|2022-07-11 02:50:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1657508100000|2022-07-11 02:55:00|27.58|27.42|27.54|27.38|27.58|27.42|27.53|27.37|14
1657508400000|2022-07-11 03:00:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|1
1657508700000|2022-07-11 03:05:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|0
1657509000000|2022-07-11 03:10:00|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|5
1657509300000|2022-07-11 03:15:00|27.58|27.42|27.58|27.42|27.59|27.43|27.58|27.42|9
1657509600000|2022-07-11 03:20:00|27.59|27.43|27.58|27.42|27.59|27.43|27.56|27.4|2
1657509900000|2022-07-11 03:25:00|27.54|27.38|27.54|27.38|27.56|27.4|27.54|27.38|1
1657510200000|2022-07-11 03:30:00|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|2
1657510500000|2022-07-11 03:35:00|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|25
1657510800000|2022-07-11 03:40:00|27.54|27.38|27.54|27.38|27.58|27.42|27.53|27.37|8
1657511100000|2022-07-11 03:45:00|27.56|27.4|27.54|27.38|27.56|27.4|27.54|27.38|0
1657512000000|2022-07-11 04:00:00|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|14
1657513200000|2022-07-11 04:20:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|3
1657513800000|2022-07-11 04:30:00|27.54|27.38|27.53|27.37|27.54|27.38|27.51|27.35|4
1657514400000|2022-07-11 04:40:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|8
1657515000000|2022-07-11 04:50:00|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|13
1657515300000|2022-07-11 04:55:00|27.54|27.38|27.54|27.38|27.54|27.38|27.53|27.37|7
1657515600000|2022-07-11 05:00:00|27.56|27.4|27.58|27.42|27.58|27.42|27.56|27.4|2
1657515900000|2022-07-11 05:05:00|27.56|27.4|27.58|27.42|27.58|27.42|27.53|27.37|7
1657516200000|2022-07-11 05:10:00|27.56|27.4|27.54|27.38|27.58|27.42|27.54|27.38|1
1657516500000|2022-07-11 05:15:00|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|16
1657516800000|2022-07-11 05:20:00|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|4
1657517100000|2022-07-11 05:25:00|27.54|27.38|27.54|27.38|27.56|27.4|27.54|27.38|2
1657517400000|2022-07-11 05:30:00|27.58|27.42|27.54|27.38|27.58|27.42|27.54|27.38|0
1657518000000|2022-07-11 05:40:00|27.53|27.37|27.53|27.37|27.54|27.38|27.53|27.37|16
1657518300000|2022-07-11 05:45:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|5
1657518600000|2022-07-11 05:50:00|27.55|27.39|27.59|27.43|27.61|27.45|27.55|27.39|7
1657518900000|2022-07-11 05:55:00|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|4
1657519200000|2022-07-11 06:00:00|27.63|27.47|27.58|27.42|27.63|27.47|27.58|27.42|55
1657519500000|2022-07-11 06:05:00|27.59|27.43|27.69|27.53|27.69|27.53|27.59|27.43|27
1657519800000|2022-07-11 06:10:00|27.64|27.48|27.7|27.54|27.75|27.59|27.64|27.48|114
1657520100000|2022-07-11 06:15:00|27.69|27.53|27.67|27.51|27.69|27.53|27.65|27.49|28
1657520400000|2022-07-11 06:20:00|27.69|27.53|27.65|27.49|27.69|27.53|27.65|27.49|3
1657520700000|2022-07-11 06:25:00|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|9
1657521000000|2022-07-11 06:30:00|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|4
1657521300000|2022-07-11 06:35:00|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|92
1657521600000|2022-07-11 06:40:00|||||||||2
1657521900000|2022-07-11 06:45:00|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|25
1657522200000|2022-07-11 06:50:00|27.66|27.5|27.7|27.54|27.71|27.55|27.66|27.5|17
1657522500000|2022-07-11 06:55:00|27.68|27.52|27.66|27.5|27.7|27.54|27.65|27.49|32
1657522800000|2022-07-11 07:00:00|27.68|27.52|27.66|27.5|27.76|27.6|27.66|27.5|107
1657523100000|2022-07-11 07:05:00|27.68|27.52|27.6|27.44|27.7|27.54|27.55|27.39|141
1657523400000|2022-07-11 07:10:00|27.65|27.49|27.65|27.49|27.65|27.49|27.6|27.44|54
1657523700000|2022-07-11 07:15:00|27.66|27.5|27.6|27.44|27.66|27.5|27.6|27.44|90
1657524000000|2022-07-11 07:20:00|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|17
1657524300000|2022-07-11 07:25:00|27.61|27.45|27.65|27.49|27.65|27.49|27.6|27.44|19
1657524600000|2022-07-11 07:30:00|27.62|27.46|27.55|27.39|27.67|27.51|27.55|27.39|55
1657524900000|2022-07-11 07:35:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|14
1657525200000|2022-07-11 07:40:00|27.6|27.44|27.6|27.44|27.6|27.44|27.55|27.39|88
1657525500000|2022-07-11 07:45:00|27.55|27.39|27.65|27.49|27.65|27.49|27.55|27.39|19
1657525800000|2022-07-11 07:50:00|27.64|27.48|27.65|27.49|27.65|27.49|27.6|27.44|20
1657526100000|2022-07-11 07:55:00|27.64|27.48|27.65|27.49|27.65|27.49|27.6|27.44|29
1657526400000|2022-07-11 08:00:00|27.63|27.47|27.66|27.5|27.66|27.5|27.6|27.44|37
1657526700000|2022-07-11 08:05:00|27.62|27.46|27.61|27.45|27.64|27.48|27.56|27.4|32
1657527000000|2022-07-11 08:10:00|27.56|27.4|27.56|27.4|27.61|27.45|27.49|27.33|80
1657527300000|2022-07-11 08:15:00|27.54|27.38|27.54|27.38|27.54|27.38|27.51|27.35|27
1657527600000|2022-07-11 08:20:00|27.52|27.36|27.54|27.38|27.56|27.4|27.52|27.36|49
1657527900000|2022-07-11 08:25:00|27.56|27.4|27.56|27.4|27.56|27.4|27.54|27.38|30
1657528200000|2022-07-11 08:30:00|27.55|27.39|27.56|27.4|27.56|27.4|27.54|27.38|20
1657528500000|2022-07-11 08:35:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|58
1657528800000|2022-07-11 08:40:00|27.56|27.4|27.56|27.4|27.6|27.44|27.55|27.39|29
1657529100000|2022-07-11 08:45:00|27.6|27.44|27.6|27.44|27.6|27.44|27.58|27.42|8
1657529400000|2022-07-11 08:50:00|27.56|27.4|27.6|27.44|27.61|27.45|27.55|27.39|29
1657529700000|2022-07-11 08:55:00|27.61|27.45|27.6|27.44|27.65|27.49|27.6|27.44|11
1657530000000|2022-07-11 09:00:00|27.61|27.45|27.55|27.39|27.65|27.49|27.55|27.39|23
1657530300000|2022-07-11 09:05:00|27.58|27.42|27.55|27.39|27.58|27.42|27.53|27.37|39
1657530600000|2022-07-11 09:10:00|27.54|27.38|27.55|27.39|27.55|27.39|27.5|27.34|14
1657530900000|2022-07-11 09:15:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|15
1657531200000|2022-07-11 09:20:00|27.54|27.38|27.55|27.39|27.6|27.44|27.54|27.38|9
1657531500000|2022-07-11 09:25:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|7
1657531800000|2022-07-11 09:30:00|27.6|27.44|27.6|27.44|27.6|27.44|27.59|27.43|13
1657532100000|2022-07-11 09:35:00|27.59|27.43|27.6|27.44|27.6|27.44|27.55|27.39|13
1657532400000|2022-07-11 09:40:00|27.59|27.43|27.6|27.44|27.6|27.44|27.55|27.39|6
1657532700000|2022-07-11 09:45:00|27.59|27.43|27.6|27.44|27.6|27.44|27.55|27.39|22
1657533000000|2022-07-11 09:50:00|||||||||1
1657533900000|2022-07-11 10:05:00|27.59|27.43|27.6|27.44|27.6|27.44|27.55|27.39|24
1657534200000|2022-07-11 10:10:00|27.57|27.41|27.55|27.39|27.57|27.41|27.55|27.39|12
1657534500000|2022-07-11 10:15:00|27.54|27.38|27.5|27.34|27.55|27.39|27.5|27.34|60
1657534800000|2022-07-11 10:20:00|27.52|27.36|27.54|27.38|27.54|27.38|27.5|27.34|24
1657535100000|2022-07-11 10:25:00|27.55|27.39|27.55|27.39|27.55|27.39|27.54|27.38|26
1657535400000|2022-07-11 10:30:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|12
1657535700000|2022-07-11 10:35:00|||||||||3
1657536000000|2022-07-11 10:40:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|2
1657536600000|2022-07-11 10:50:00|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|8
1657537200000|2022-07-11 11:00:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|9
1657537500000|2022-07-11 11:05:00|27.54|27.38|27.54|27.38|27.55|27.39|27.5|27.34|21
1657537800000|2022-07-11 11:10:00|27.55|27.39|27.54|27.38|27.55|27.39|27.5|27.34|14
1657538100000|2022-07-11 11:15:00|27.5|27.34|27.54|27.38|27.54|27.38|27.5|27.34|4
1657538400000|2022-07-11 11:20:00|27.52|27.36|27.55|27.39|27.55|27.39|27.5|27.34|4
1657538700000|2022-07-11 11:25:00|||||||||1
1657539000000|2022-07-11 11:30:00|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|12
1657539300000|2022-07-11 11:35:00|27.56|27.4|27.56|27.4|27.58|27.42|27.56|27.4|5
1657539600000|2022-07-11 11:40:00|27.55|27.39|27.6|27.44|27.61|27.45|27.55|27.39|32
1657539900000|2022-07-11 11:45:00|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|21
1657540200000|2022-07-11 11:50:00|27.61|27.45|27.65|27.49|27.66|27.5|27.6|27.44|56
1657540500000|2022-07-11 11:55:00|27.66|27.5|27.65|27.49|27.66|27.5|27.65|27.49|24
1657540800000|2022-07-11 12:00:00|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|73
1657541100000|2022-07-11 12:05:00|27.66|27.5|27.61|27.45|27.66|27.5|27.6|27.44|38
1657541400000|2022-07-11 12:10:00|27.6|27.44|27.61|27.45|27.61|27.45|27.6|27.44|37
1657541700000|2022-07-11 12:15:00|||||||||9
1657542000000|2022-07-11 12:20:00|27.6|27.44|27.6|27.44|27.6|27.44|27.58|27.42|41
1657542300000|2022-07-11 12:25:00|27.61|27.45|27.6|27.44|27.61|27.45|27.6|27.44|83
1657542600000|2022-07-11 12:30:00|27.56|27.4|27.61|27.45|27.66|27.5|27.56|27.4|35
1657542900000|2022-07-11 12:35:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|67
1657543200000|2022-07-11 12:40:00|27.61|27.45|27.66|27.5|27.66|27.5|27.61|27.45|19
1657543500000|2022-07-11 12:45:00|27.71|27.55|27.71|27.55|27.76|27.6|27.66|27.5|45
1657543800000|2022-07-11 12:50:00|27.7|27.54|27.7|27.54|27.71|27.55|27.66|27.5|32
1657544100000|2022-07-11 12:55:00|27.66|27.5|27.66|27.5|27.7|27.54|27.65|27.49|32
1657544400000|2022-07-11 13:00:00|27.65|27.49|27.66|27.5|27.66|27.5|27.65|27.49|117
1657544700000|2022-07-11 13:05:00|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|4
1657545000000|2022-07-11 13:10:00|27.66|27.5|27.66|27.5|27.66|27.5|27.65|27.49|16
1657545300000|2022-07-11 13:15:00|27.65|27.49|27.65|27.49|27.66|27.5|27.65|27.49|19
1657545600000|2022-07-11 13:20:00|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|40
1657545900000|2022-07-11 13:25:00|27.61|27.45|27.65|27.49|27.65|27.49|27.61|27.45|35
1657546200000|2022-07-11 13:30:00|27.61|27.45|27.5|27.34|27.66|27.5|27.45|27.29|591
1657546500000|2022-07-11 13:35:00|27.46|27.3|27.66|27.5|27.67|27.51|27.46|27.3|444
1657546800000|2022-07-11 13:40:00|27.67|27.51|27.61|27.45|27.71|27.55|27.56|27.4|412
1657547100000|2022-07-11 13:45:00|27.62|27.46|27.73|27.57|27.78|27.62|27.61|27.45|628
1657547400000|2022-07-11 13:50:00|27.71|27.55|27.74|27.58|27.79|27.63|27.68|27.52|450
1657547700000|2022-07-11 13:55:00|27.73|27.57|27.66|27.5|27.74|27.58|27.58|27.42|797
1657548000000|2022-07-11 14:00:00|27.68|27.52|27.74|27.58|27.76|27.6|27.68|27.52|529
1657548300000|2022-07-11 14:05:00|27.78|27.62|27.73|27.57|27.78|27.62|27.63|27.47|262
1657548600000|2022-07-11 14:10:00|27.68|27.52|27.73|27.57|27.73|27.57|27.62|27.46|277
1657548900000|2022-07-11 14:15:00|27.71|27.55|27.73|27.57|27.73|27.57|27.62|27.46|353
1657549200000|2022-07-11 14:20:00|27.78|27.62|27.85|27.69|27.88|27.72|27.78|27.62|265
1657549500000|2022-07-11 14:25:00|27.84|27.68|27.78|27.62|27.85|27.69|27.72|27.56|360
1657549800000|2022-07-11 14:30:00|27.73|27.57|27.72|27.56|27.78|27.62|27.68|27.52|298
1657550100000|2022-07-11 14:35:00|27.68|27.52|27.62|27.46|27.74|27.58|27.62|27.46|166
1657550400000|2022-07-11 14:40:00|27.64|27.48|27.57|27.41|27.64|27.48|27.56|27.4|225
1657550700000|2022-07-11 14:45:00|27.56|27.4|27.62|27.46|27.67|27.51|27.56|27.4|166
1657551000000|2022-07-11 14:50:00|27.66|27.5|27.67|27.51|27.72|27.56|27.61|27.45|138
1657551300000|2022-07-11 14:55:00|27.68|27.52|27.88|27.72|27.88|27.72|27.67|27.51|398
1657551600000|2022-07-11 15:00:00|27.89|27.73|27.88|27.72|27.89|27.73|27.84|27.68|474
1657551900000|2022-07-11 15:05:00|27.84|27.68|27.79|27.63|27.88|27.72|27.78|27.62|188
1657552200000|2022-07-11 15:10:00|27.78|27.62|27.79|27.63|27.84|27.68|27.74|27.58|140
1657552500000|2022-07-11 15:15:00|27.78|27.62|27.84|27.68|27.84|27.68|27.78|27.62|189
1657552800000|2022-07-11 15:20:00|27.85|27.69|27.89|27.73|27.89|27.73|27.79|27.63|163
1657553100000|2022-07-11 15:25:00|27.84|27.68|27.79|27.63|27.89|27.73|27.78|27.62|174
1657553400000|2022-07-11 15:30:00|27.78|27.62|27.84|27.68|27.89|27.73|27.78|27.62|152
1657553700000|2022-07-11 15:35:00|27.83|27.67|27.84|27.68|27.89|27.73|27.78|27.62|319
1657554000000|2022-07-11 15:40:00|27.8|27.64|27.84|27.68|27.9|27.74|27.8|27.64|376
1657554300000|2022-07-11 15:45:00|27.85|27.69|27.94|27.78|27.95|27.79|27.84|27.68|248
1657554600000|2022-07-11 15:50:00|27.95|27.79|27.9|27.74|28.03|27.87|27.9|27.74|600
1657554900000|2022-07-11 15:55:00|27.94|27.78|27.79|27.63|27.95|27.79|27.79|27.63|123
1657555200000|2022-07-11 16:00:00|27.74|27.58|27.79|27.63|27.84|27.68|27.74|27.58|140
1657555500000|2022-07-11 16:05:00|27.8|27.64|27.78|27.62|27.84|27.68|27.74|27.58|162
1657555800000|2022-07-11 16:10:00|27.79|27.63|27.74|27.58|27.79|27.63|27.73|27.57|98
1657556100000|2022-07-11 16:15:00|27.73|27.57|27.74|27.58|27.74|27.58|27.69|27.53|79
1657556400000|2022-07-11 16:20:00|27.79|27.63|27.79|27.63|27.84|27.68|27.74|27.58|101
1657556700000|2022-07-11 16:25:00|27.84|27.68|27.78|27.62|27.84|27.68|27.74|27.58|129
1657557000000|2022-07-11 16:30:00|27.74|27.58|27.79|27.63|27.84|27.68|27.74|27.58|278
1657557300000|2022-07-11 16:35:00|27.78|27.62|27.68|27.52|27.79|27.63|27.68|27.52|98
1657557600000|2022-07-11 16:40:00|27.69|27.53|27.68|27.52|27.69|27.53|27.68|27.52|147
1657557900000|2022-07-11 16:45:00|27.69|27.53|27.69|27.53|27.73|27.57|27.68|27.52|236
1657558200000|2022-07-11 16:50:00|27.68|27.52|27.74|27.58|27.78|27.62|27.68|27.52|215
1657558500000|2022-07-11 16:55:00|27.73|27.57|27.74|27.58|27.78|27.62|27.73|27.57|154
1657558800000|2022-07-11 17:00:00|27.78|27.62|27.68|27.52|27.78|27.62|27.68|27.52|218
1657559100000|2022-07-11 17:05:00|27.69|27.53|27.62|27.46|27.73|27.57|27.62|27.46|253
1657559400000|2022-07-11 17:10:00|27.6|27.44|27.58|27.42|27.62|27.46|27.57|27.41|104
1657559700000|2022-07-11 17:15:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|124
1657560000000|2022-07-11 17:20:00|27.58|27.42|27.52|27.36|27.62|27.46|27.52|27.36|128
1657560300000|2022-07-11 17:25:00|27.53|27.37|27.57|27.41|27.58|27.42|27.53|27.37|152
1657560600000|2022-07-11 17:30:00|27.56|27.4|27.51|27.35|27.57|27.41|27.51|27.35|306
1657560900000|2022-07-11 17:35:00|||||||||25
1657561200000|2022-07-11 17:40:00|27.46|27.3|27.51|27.35|27.51|27.35|27.46|27.3|71
1657561500000|2022-07-11 17:45:00|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|26
1657561800000|2022-07-11 17:50:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|88
1657562100000|2022-07-11 17:55:00|27.52|27.36|27.51|27.35|27.56|27.4|27.51|27.35|178
1657562400000|2022-07-11 18:00:00|27.52|27.36|27.62|27.46|27.62|27.46|27.52|27.36|240
1657562700000|2022-07-11 18:05:00|27.61|27.45|27.66|27.5|27.66|27.5|27.56|27.4|103
1657563000000|2022-07-11 18:10:00|27.67|27.51|27.72|27.56|27.72|27.56|27.66|27.5|103
1657563300000|2022-07-11 18:15:00|27.71|27.55|27.66|27.5|27.72|27.56|27.62|27.46|176
1657563600000|2022-07-11 18:20:00|27.62|27.46|27.67|27.51|27.71|27.55|27.61|27.45|59
1657563900000|2022-07-11 18:25:00|27.66|27.5|27.71|27.55|27.71|27.55|27.66|27.5|102
1657564200000|2022-07-11 18:30:00|27.67|27.51|27.77|27.61|27.77|27.61|27.67|27.51|222
1657564500000|2022-07-11 18:35:00|27.72|27.56|27.72|27.56|27.77|27.61|27.72|27.56|77
1657564800000|2022-07-11 18:40:00|27.71|27.55|27.66|27.5|27.72|27.56|27.66|27.5|115
1657565100000|2022-07-11 18:45:00|27.67|27.51|27.77|27.61|27.77|27.61|27.67|27.51|179
1657565400000|2022-07-11 18:50:00|27.76|27.6|27.77|27.61|27.82|27.66|27.72|27.56|142
1657565700000|2022-07-11 18:55:00|27.82|27.66|27.87|27.71|27.87|27.71|27.77|27.61|196
1657566000000|2022-07-11 19:00:00|27.88|27.72|27.94|27.78|27.98|27.82|27.87|27.71|194
1657566300000|2022-07-11 19:05:00|27.93|27.77|27.88|27.72|27.94|27.78|27.88|27.72|317
1657566600000|2022-07-11 19:10:00|27.89|27.73|27.99|27.83|27.99|27.83|27.88|27.72|305
1657566900000|2022-07-11 19:15:00|28.04|27.88|28.1|27.94|28.1|27.94|27.99|27.83|380
1657567200000|2022-07-11 19:20:00|28.14|27.98|28.1|27.94|28.15|27.99|28.05|27.89|289
1657567500000|2022-07-11 19:25:00|28.09|27.93|28.05|27.89|28.15|27.99|28.05|27.89|299
1657567800000|2022-07-11 19:30:00|28.08|27.92|28|27.84|28.1|27.94|28|27.84|157
1657568100000|2022-07-11 19:35:00|28.01|27.85|27.99|27.83|28.01|27.85|27.95|27.79|248
1657568400000|2022-07-11 19:40:00|28|27.84|27.95|27.79|28|27.84|27.9|27.74|279
1657568700000|2022-07-11 19:45:00|27.96|27.8|28.01|27.85|28.01|27.85|27.91|27.75|551
1657569000000|2022-07-11 19:50:00|28.02|27.86|28|27.84|28.06|27.9|27.95|27.79|376
1657569300000|2022-07-11 19:55:00|27.99|27.83|27.92|27.76|28.06|27.9|27.9|27.74|1617
1657569600000|2022-07-11 20:00:00|27.91|27.75|27.81|27.65|27.91|27.75|27.81|27.65|873
1657569900000|2022-07-11 20:05:00|27.82|27.66|27.81|27.65|27.82|27.66|27.81|27.65|437
1657570200000|2022-07-11 20:10:00|27.86|27.7|27.86|27.7|27.86|27.7|27.81|27.65|204
1657571400000|2022-07-11 20:30:00|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|86
1657571700000|2022-07-11 20:35:00|27.9|27.74|27.95|27.79|28|27.84|27.86|27.7|280
1657572000000|2022-07-11 20:40:00|27.96|27.8|27.96|27.8|27.96|27.8|27.95|27.79|32
1657572300000|2022-07-11 20:45:00|||||||||17
1657572600000|2022-07-11 20:50:00|27.91|27.75|27.95|27.79|27.95|27.79|27.91|27.75|25
1657572900000|2022-07-11 20:55:00|27.91|27.75|27.95|27.79|27.95|27.79|27.91|27.75|44
1657576800000|2022-07-11 22:00:00|27.93|27.77|27.96|27.8|28|27.84|27.93|27.77|11
1657577100000|2022-07-11 22:05:00|||||||||1
1657577700000|2022-07-11 22:15:00|||||||||1
1657578300000|2022-07-11 22:25:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|10
1657578600000|2022-07-11 22:30:00|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|0
1657578900000|2022-07-11 22:35:00|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|3
1657579200000|2022-07-11 22:40:00|||||||||2
1657579500000|2022-07-11 22:45:00|||||||||15
1657580100000|2022-07-11 22:55:00|||||||||16
1657580400000|2022-07-11 23:00:00|||||||||1
1657580700000|2022-07-11 23:05:00|||||||||10
1657581000000|2022-07-11 23:10:00|||||||||1
1657581300000|2022-07-11 23:15:00|||||||||1
1657581600000|2022-07-11 23:20:00|||||||||2
1657581900000|2022-07-11 23:25:00|27.93|27.77|27.97|27.81|27.97|27.81|27.92|27.76|2
1657582200000|2022-07-11 23:30:00|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|1
1657582500000|2022-07-11 23:35:00|27.93|27.77|27.92|27.76|27.95|27.79|27.92|27.76|6
1657582800000|2022-07-11 23:40:00|||||||||4
1657583100000|2022-07-11 23:45:00|||||||||2
1657584000000|2022-07-12 00:00:00|27.93|27.77|27.97|27.81|27.97|27.81|27.93|27.77|5
1657584300000|2022-07-12 00:05:00|27.92|27.76|27.97|27.81|27.97|27.81|27.92|27.76|27
1657584600000|2022-07-12 00:10:00|27.95|27.79|27.97|27.81|27.97|27.81|27.94|27.78|1
1657585200000|2022-07-12 00:20:00|||||||||10
1657585500000|2022-07-12 00:25:00|27.98|27.82|28.03|27.87|28.03|27.87|27.98|27.82|86
1657585800000|2022-07-12 00:30:00|28.02|27.86|28.03|27.87|28.03|27.87|28.02|27.86|3
1657586100000|2022-07-12 00:35:00|28.02|27.86|28.02|27.86|28.03|27.87|28.02|27.86|6
1657586400000|2022-07-12 00:40:00|28.03|27.87|28.03|27.87|28.03|27.87|28.02|27.86|1
1657586700000|2022-07-12 00:45:00|28.09|27.93|28.09|27.93|28.11|27.95|28.08|27.92|20
1657587000000|2022-07-12 00:50:00|28.11|27.95|28.19|28.03|28.2|28.04|28.09|27.93|36
1657587300000|2022-07-12 00:55:00|28.14|27.98|28.19|28.03|28.19|28.03|28.14|27.98|23
1657587600000|2022-07-12 01:00:00|||||||||2
1657587900000|2022-07-12 01:05:00|28.14|27.98|28.19|28.03|28.19|28.03|28.14|27.98|11
1657588200000|2022-07-12 01:10:00|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|28
1657588500000|2022-07-12 01:15:00|||||||||1
1657588800000|2022-07-12 01:20:00|28.2|28.04|28.24|28.08|28.24|28.08|28.19|28.03|9
1657589100000|2022-07-12 01:25:00|28.2|28.04|28.2|28.04|28.25|28.09|28.19|28.03|18
1657589400000|2022-07-12 01:30:00|28.19|28.03|28.17|28.01|28.2|28.04|28.14|27.98|37
1657589700000|2022-07-12 01:35:00|28.15|27.99|28.19|28.03|28.2|28.04|28.15|27.99|27
1657590000000|2022-07-12 01:40:00|28.17|28.01|28.17|28.01|28.19|28.03|28.14|27.98|10
1657590300000|2022-07-12 01:45:00|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|12
1657590600000|2022-07-12 01:50:00|28.19|28.03|28.2|28.04|28.2|28.04|28.17|28.01|6
1657590900000|2022-07-12 01:55:00|||||||||1
1657591200000|2022-07-12 02:00:00|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|4
1657591500000|2022-07-12 02:05:00|28.19|28.03|28.19|28.03|28.19|28.03|28.15|27.99|5
1657591800000|2022-07-12 02:10:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|7
1657592100000|2022-07-12 02:15:00|28.22|28.06|28.2|28.04|28.25|28.09|28.2|28.04|6
1657593000000|2022-07-12 02:30:00|28.25|28.09|28.2|28.04|28.25|28.09|28.2|28.04|6
1657593300000|2022-07-12 02:35:00|28.22|28.06|28.2|28.04|28.22|28.06|28.2|28.04|0
1657593600000|2022-07-12 02:40:00|28.22|28.06|28.25|28.09|28.25|28.09|28.2|28.04|2
1657593900000|2022-07-12 02:45:00|28.2|28.04|28.22|28.06|28.25|28.09|28.2|28.04|4
1657594200000|2022-07-12 02:50:00|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|6
1657594500000|2022-07-12 02:55:00|28.22|28.06|28.2|28.04|28.25|28.09|28.2|28.04|2
1657594800000|2022-07-12 03:00:00|28.22|28.06|28.25|28.09|28.25|28.09|28.2|28.04|16
1657595100000|2022-07-12 03:05:00|28.28|28.12|28.25|28.09|28.3|28.14|28.25|28.09|27
1657595400000|2022-07-12 03:10:00|28.26|28.1|28.25|28.09|28.3|28.14|28.25|28.09|3
1657595700000|2022-07-12 03:15:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|3
1657596000000|2022-07-12 03:20:00|28.26|28.1|28.25|28.09|28.28|28.12|28.25|28.09|18
1657596300000|2022-07-12 03:25:00|||||||||1
1657596600000|2022-07-12 03:30:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|9
1657596900000|2022-07-12 03:35:00|28.26|28.1|28.28|28.12|28.3|28.14|28.25|28.09|6
1657597200000|2022-07-12 03:40:00|28.26|28.1|28.25|28.09|28.26|28.1|28.2|28.04|17
1657597500000|2022-07-12 03:45:00|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|0
1657597800000|2022-07-12 03:50:00|28.23|28.07|28.25|28.09|28.25|28.09|28.23|28.07|2
1657598100000|2022-07-12 03:55:00|||||||||10
1657598700000|2022-07-12 04:05:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|3
1657599300000|2022-07-12 04:15:00|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1657599600000|2022-07-12 04:20:00|28.25|28.09|28.26|28.1|28.3|28.14|28.25|28.09|19
1657599900000|2022-07-12 04:25:00|28.25|28.09|28.25|28.09|28.28|28.12|28.25|28.09|9
1657600200000|2022-07-12 04:30:00|||||||||2
1657600500000|2022-07-12 04:35:00|||||||||4
1657601100000|2022-07-12 04:45:00|||||||||3
1657601400000|2022-07-12 04:50:00|28.26|28.1|28.25|28.09|28.28|28.12|28.25|28.09|5
1657602000000|2022-07-12 05:00:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|2
1657602300000|2022-07-12 05:05:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|7
1657602900000|2022-07-12 05:15:00|28.2|28.04|28.23|28.07|28.23|28.07|28.2|28.04|14
1657603200000|2022-07-12 05:20:00|28.21|28.05|28.2|28.04|28.25|28.09|28.2|28.04|36
1657603800000|2022-07-12 05:30:00|28.24|28.08|28.25|28.09|28.25|28.09|28.2|28.04|2
1657604100000|2022-07-12 05:35:00|||||||||2
1657604400000|2022-07-12 05:40:00|28.2|28.04|28.25|28.09|28.25|28.09|28.2|28.04|15
1657604700000|2022-07-12 05:45:00|28.22|28.06|28.25|28.09|28.25|28.09|28.2|28.04|8
1657605300000|2022-07-12 05:55:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|4
1657605600000|2022-07-12 06:00:00|28.31|28.15|28.41|28.25|28.41|28.25|28.31|28.15|113
1657605900000|2022-07-12 06:05:00|28.4|28.24|28.36|28.2|28.4|28.24|28.35|28.19|30
1657606200000|2022-07-12 06:10:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|17
1657606500000|2022-07-12 06:15:00|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|41
1657606800000|2022-07-12 06:20:00|28.35|28.19|28.31|28.15|28.35|28.19|28.25|28.09|30
1657607100000|2022-07-12 06:25:00|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|0
1657607400000|2022-07-12 06:30:00|28.31|28.15|28.3|28.14|28.33|28.17|28.3|28.14|7
1657607700000|2022-07-12 06:35:00|28.31|28.15|28.33|28.17|28.35|28.19|28.3|28.14|6
1657608000000|2022-07-12 06:40:00|28.35|28.19|28.31|28.15|28.36|28.2|28.31|28.15|17
1657608300000|2022-07-12 06:45:00|28.33|28.17|28.36|28.2|28.4|28.24|28.31|28.15|5
1657608600000|2022-07-12 06:50:00|28.41|28.25|28.36|28.2|28.41|28.25|28.35|28.19|39
1657608900000|2022-07-12 06:55:00|28.35|28.19|28.31|28.15|28.36|28.2|28.31|28.15|14
1657609200000|2022-07-12 07:00:00|28.33|28.17|28.3|28.14|28.35|28.19|28.28|28.12|62
1657609500000|2022-07-12 07:05:00|28.31|28.15|28.3|28.14|28.35|28.19|28.25|28.09|24
1657609800000|2022-07-12 07:10:00|28.31|28.15|28.36|28.2|28.41|28.25|28.3|28.14|51
1657610100000|2022-07-12 07:15:00|28.35|28.19|28.36|28.2|28.39|28.23|28.31|28.15|71
1657610400000|2022-07-12 07:20:00|28.38|28.22|28.41|28.25|28.46|28.3|28.35|28.19|46
1657610700000|2022-07-12 07:25:00|28.42|28.26|28.41|28.25|28.42|28.26|28.36|28.2|44
1657611000000|2022-07-12 07:30:00|28.36|28.2|28.51|28.35|28.51|28.35|28.36|28.2|36
1657611300000|2022-07-12 07:35:00|28.47|28.31|28.46|28.3|28.51|28.35|28.46|28.3|24
1657611600000|2022-07-12 07:40:00|28.47|28.31|28.41|28.25|28.47|28.31|28.4|28.24|17
1657611900000|2022-07-12 07:45:00|28.4|28.24|28.36|28.2|28.41|28.25|28.35|28.19|14
1657612200000|2022-07-12 07:50:00|28.35|28.19|28.3|28.14|28.36|28.2|28.3|28.14|92
1657612500000|2022-07-12 07:55:00|28.31|28.15|28.3|28.14|28.35|28.19|28.3|28.14|5
1657612800000|2022-07-12 08:00:00|28.32|28.16|28.3|28.14|28.35|28.19|28.3|28.14|13
1657613100000|2022-07-12 08:05:00|28.29|28.13|28.35|28.19|28.35|28.19|28.29|28.13|81
1657613400000|2022-07-12 08:10:00|28.33|28.17|28.35|28.19|28.35|28.19|28.3|28.14|32
1657613700000|2022-07-12 08:15:00|28.36|28.2|28.35|28.19|28.36|28.2|28.33|28.17|9
1657614000000|2022-07-12 08:20:00|28.34|28.18|28.3|28.14|28.35|28.19|28.3|28.14|36
1657614300000|2022-07-12 08:25:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|36
1657614600000|2022-07-12 08:30:00|28.2|28.04|28.15|27.99|28.2|28.04|28.15|27.99|89
1657614900000|2022-07-12 08:35:00|||||||||77
1657615200000|2022-07-12 08:40:00|||||||||9
1657615500000|2022-07-12 08:45:00|||||||||2
1657615800000|2022-07-12 08:50:00|||||||||3
1657616100000|2022-07-12 08:55:00|28.2|28.04|28.21|28.05|28.21|28.05|28.2|28.04|57
1657616400000|2022-07-12 09:00:00|28.2|28.04|28.21|28.05|28.26|28.1|28.16|28|46
1657616700000|2022-07-12 09:05:00|28.2|28.04|28.21|28.05|28.21|28.05|28.16|28|10
1657617000000|2022-07-12 09:10:00|||||||||1
1657617600000|2022-07-12 09:20:00|28.25|28.09|28.26|28.1|28.26|28.1|28.21|28.05|23
1657617900000|2022-07-12 09:25:00|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|9
1657618200000|2022-07-12 09:30:00|||||||||26
1657618500000|2022-07-12 09:35:00|28.3|28.14|28.31|28.15|28.31|28.15|28.3|28.14|31
1657618800000|2022-07-12 09:40:00|28.3|28.14|28.26|28.1|28.3|28.14|28.26|28.1|5
1657619100000|2022-07-12 09:45:00|28.31|28.15|28.36|28.2|28.36|28.2|28.3|28.14|7
1657619400000|2022-07-12 09:50:00|28.31|28.15|28.36|28.2|28.36|28.2|28.31|28.15|84
1657619700000|2022-07-12 09:55:00|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|20
1657620000000|2022-07-12 10:00:00|28.29|28.13|28.31|28.15|28.31|28.15|28.29|28.13|3
1657620300000|2022-07-12 10:05:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|16
1657620600000|2022-07-12 10:10:00|28.28|28.12|28.21|28.05|28.28|28.12|28.2|28.04|88
1657620900000|2022-07-12 10:15:00|28.2|28.04|28.2|28.04|28.25|28.09|28.2|28.04|91
1657621200000|2022-07-12 10:20:00|28.21|28.05|28.2|28.04|28.21|28.05|28.2|28.04|24
1657621500000|2022-07-12 10:25:00|28.18|28.02|28.2|28.04|28.2|28.04|28.15|27.99|8
1657621800000|2022-07-12 10:30:00|28.25|28.09|28.25|28.09|28.25|28.09|28.25|28.09|10
1657622100000|2022-07-12 10:35:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|6
1657622400000|2022-07-12 10:40:00|||||||||3
1657622700000|2022-07-12 10:45:00|28.26|28.1|28.25|28.09|28.26|28.1|28.25|28.09|27
1657623000000|2022-07-12 10:50:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|17
1657623300000|2022-07-12 10:55:00|28.32|28.16|28.36|28.2|28.36|28.2|28.31|28.15|11
1657623600000|2022-07-12 11:00:00|28.37|28.21|28.32|28.16|28.37|28.21|28.31|28.15|35
1657623900000|2022-07-12 11:05:00|28.31|28.15|28.31|28.15|28.32|28.16|28.31|28.15|19
1657624200000|2022-07-12 11:10:00|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|10
1657624500000|2022-07-12 11:15:00|28.29|28.13|28.26|28.1|28.31|28.15|28.26|28.1|1
1657624800000|2022-07-12 11:20:00|28.25|28.09|28.16|28|28.25|28.09|28.16|28|32
1657625100000|2022-07-12 11:25:00|28.15|27.99|28.15|27.99|28.16|28|28.15|27.99|32
1657625400000|2022-07-12 11:30:00|28.1|27.94|28.1|27.94|28.15|27.99|28.1|27.94|56
1657625700000|2022-07-12 11:35:00|||||||||4
1657626000000|2022-07-12 11:40:00|28.09|27.93|28.1|27.94|28.15|27.99|28.07|27.91|48
1657626300000|2022-07-12 11:45:00|28.15|27.99|28.15|27.99|28.16|28|28.1|27.94|86
1657626600000|2022-07-12 11:50:00|28.14|27.98|28.15|27.99|28.15|27.99|28.1|27.94|43
1657626900000|2022-07-12 11:55:00|28.16|28|28.15|27.99|28.16|28|28.15|27.99|13
1657627200000|2022-07-12 12:00:00|||||||||4
1657627500000|2022-07-12 12:05:00|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|54
1657627800000|2022-07-12 12:10:00|28.16|28|28.16|28|28.21|28.05|28.16|28|48
1657628100000|2022-07-12 12:15:00|28.17|28.01|28.16|28|28.21|28.05|28.16|28|100
1657628400000|2022-07-12 12:20:00|28.17|28.01|28.16|28|28.21|28.05|28.15|27.99|14
1657628700000|2022-07-12 12:25:00|28.15|27.99|28.1|27.94|28.15|27.99|28.1|27.94|43
1657629000000|2022-07-12 12:30:00|28.11|27.95|28.05|27.89|28.11|27.95|28.05|27.89|12
1657629300000|2022-07-12 12:35:00|28.04|27.88|28|27.84|28.05|27.89|28|27.84|43
1657629600000|2022-07-12 12:40:00|28.04|27.88|27.99|27.83|28.05|27.89|27.99|27.83|45
1657629900000|2022-07-12 12:45:00|28|27.84|28.05|27.89|28.1|27.94|27.99|27.83|48
1657630200000|2022-07-12 12:50:00|||||||||13
1657630500000|2022-07-12 12:55:00|||||||||13
1657630800000|2022-07-12 13:00:00|28|27.84|28|27.84|28.05|27.89|28|27.84|39
1657631100000|2022-07-12 13:05:00|27.99|27.83|27.99|27.83|28|27.84|27.94|27.78|43
1657631400000|2022-07-12 13:10:00|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|24
1657631700000|2022-07-12 13:15:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|37
1657632000000|2022-07-12 13:20:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|7
1657632300000|2022-07-12 13:25:00|27.98|27.82|27.99|27.83|27.99|27.83|27.93|27.77|56
1657632600000|2022-07-12 13:30:00|27.98|27.82|27.87|27.71|27.98|27.82|27.81|27.65|642
1657632900000|2022-07-12 13:35:00|27.86|27.7|27.72|27.56|27.87|27.71|27.71|27.55|526
1657633200000|2022-07-12 13:40:00|27.76|27.6|27.82|27.66|27.82|27.66|27.67|27.51|282
1657633500000|2022-07-12 13:45:00|27.8|27.64|27.83|27.67|27.93|27.77|27.77|27.61|532
1657633800000|2022-07-12 13:50:00|27.85|27.69|27.72|27.56|27.88|27.72|27.71|27.55|394
1657634100000|2022-07-12 13:55:00|27.74|27.58|27.92|27.76|27.93|27.77|27.71|27.55|524
1657634400000|2022-07-12 14:00:00|27.93|27.77|28.08|27.92|28.08|27.92|27.93|27.77|326
1657634700000|2022-07-12 14:05:00|28.07|27.91|28.08|27.92|28.13|27.97|27.97|27.81|479
1657635000000|2022-07-12 14:10:00|28.1|27.94|27.97|27.81|28.12|27.96|27.92|27.76|288
1657635300000|2022-07-12 14:15:00|27.92|27.76|27.87|27.71|28.03|27.87|27.86|27.7|491
1657635600000|2022-07-12 14:20:00|27.91|27.75|27.96|27.8|28.01|27.85|27.86|27.7|437
1657635900000|2022-07-12 14:25:00|27.97|27.81|27.92|27.76|27.97|27.81|27.86|27.7|286
1657636200000|2022-07-12 14:30:00|27.91|27.75|27.71|27.55|27.92|27.76|27.67|27.51|442
1657636500000|2022-07-12 14:35:00|27.72|27.56|27.82|27.66|27.82|27.66|27.71|27.55|166
1657636800000|2022-07-12 14:40:00|27.79|27.63|27.77|27.61|27.87|27.71|27.72|27.56|313
1657637100000|2022-07-12 14:45:00|27.74|27.58|27.77|27.61|27.79|27.63|27.72|27.56|379
1657637400000|2022-07-12 14:50:00|27.74|27.58|27.67|27.51|27.77|27.61|27.66|27.5|451
1657637700000|2022-07-12 14:55:00|27.66|27.5|27.66|27.5|27.67|27.51|27.56|27.4|284
1657638000000|2022-07-12 15:00:00|27.67|27.51|27.72|27.56|27.72|27.56|27.62|27.46|256
1657638300000|2022-07-12 15:05:00|27.77|27.61|27.62|27.46|27.77|27.61|27.62|27.46|215
1657638600000|2022-07-12 15:10:00|27.57|27.41|27.62|27.46|27.62|27.46|27.57|27.41|288
1657638900000|2022-07-12 15:15:00|27.67|27.51|27.72|27.56|27.77|27.61|27.67|27.51|195
1657639200000|2022-07-12 15:20:00|27.73|27.57|27.68|27.52|27.73|27.57|27.67|27.51|188
1657639500000|2022-07-12 15:25:00|27.72|27.56|27.67|27.51|27.73|27.57|27.67|27.51|221
1657639800000|2022-07-12 15:30:00|27.63|27.47|27.56|27.4|27.63|27.47|27.56|27.4|258
1657640100000|2022-07-12 15:35:00|27.52|27.36|27.61|27.45|27.67|27.51|27.51|27.35|159
1657640400000|2022-07-12 15:40:00|27.62|27.46|27.61|27.45|27.67|27.51|27.57|27.41|144
1657640700000|2022-07-12 15:45:00|27.62|27.46|27.56|27.4|27.66|27.5|27.56|27.4|108
1657641000000|2022-07-12 15:50:00|27.57|27.41|27.65|27.49|27.65|27.49|27.56|27.4|184
1657641300000|2022-07-12 15:55:00|27.63|27.47|27.56|27.4|27.66|27.5|27.56|27.4|103
1657641600000|2022-07-12 16:00:00|27.55|27.39|27.56|27.4|27.6|27.44|27.5|27.34|258
1657641900000|2022-07-12 16:05:00|27.55|27.39|27.6|27.44|27.65|27.49|27.5|27.34|188
1657642200000|2022-07-12 16:10:00|27.61|27.45|27.49|27.33|27.61|27.45|27.49|27.33|118
1657642500000|2022-07-12 16:15:00|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|118
1657642800000|2022-07-12 16:20:00|27.5|27.34|27.49|27.33|27.5|27.34|27.44|27.28|236
1657643100000|2022-07-12 16:25:00|27.5|27.34|27.5|27.34|27.55|27.39|27.5|27.34|167
1657643400000|2022-07-12 16:30:00|27.49|27.33|27.44|27.28|27.55|27.39|27.44|27.28|200
1657643700000|2022-07-12 16:35:00|27.45|27.29|27.44|27.28|27.45|27.29|27.4|27.24|85
1657644000000|2022-07-12 16:40:00|27.49|27.33|27.44|27.28|27.49|27.33|27.44|27.28|137
1657644300000|2022-07-12 16:45:00|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|148
1657644600000|2022-07-12 16:50:00|27.5|27.34|27.49|27.33|27.55|27.39|27.48|27.32|184
1657644900000|2022-07-12 16:55:00|27.48|27.32|27.48|27.32|27.49|27.33|27.43|27.27|116
1657645200000|2022-07-12 17:00:00|27.44|27.28|27.55|27.39|27.55|27.39|27.43|27.27|221
1657645500000|2022-07-12 17:05:00|27.6|27.44|27.55|27.39|27.6|27.44|27.54|27.38|171
1657645800000|2022-07-12 17:10:00|27.59|27.43|27.65|27.49|27.65|27.49|27.55|27.39|134
1657646100000|2022-07-12 17:15:00|27.64|27.48|27.6|27.44|27.65|27.49|27.59|27.43|181
1657646400000|2022-07-12 17:20:00|27.59|27.43|27.59|27.43|27.64|27.48|27.54|27.38|127
1657646700000|2022-07-12 17:25:00|27.6|27.44|27.54|27.38|27.64|27.48|27.54|27.38|100
1657647000000|2022-07-12 17:30:00|27.56|27.4|27.54|27.38|27.59|27.43|27.53|27.37|147
1657647300000|2022-07-12 17:35:00|27.59|27.43|27.59|27.43|27.59|27.43|27.54|27.38|199
1657647600000|2022-07-12 17:40:00|27.6|27.44|27.59|27.43|27.64|27.48|27.58|27.42|77
1657647900000|2022-07-12 17:45:00|27.6|27.44|27.59|27.43|27.64|27.48|27.54|27.38|130
1657648200000|2022-07-12 17:50:00|27.58|27.42|27.54|27.38|27.59|27.43|27.53|27.37|75
1657648500000|2022-07-12 17:55:00|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|80
1657648800000|2022-07-12 18:00:00|27.53|27.37|27.6|27.44|27.64|27.48|27.53|27.37|228
1657649100000|2022-07-12 18:05:00|27.64|27.48|27.69|27.53|27.74|27.58|27.64|27.48|187
1657649400000|2022-07-12 18:10:00|27.65|27.49|27.59|27.43|27.67|27.51|27.56|27.4|83
1657649700000|2022-07-12 18:15:00|27.6|27.44|27.69|27.53|27.69|27.53|27.6|27.44|112
1657650000000|2022-07-12 18:20:00|27.7|27.54|27.75|27.59|27.75|27.59|27.69|27.53|255
1657650300000|2022-07-12 18:25:00|27.74|27.58|27.75|27.59|27.8|27.64|27.74|27.58|93
1657650600000|2022-07-12 18:30:00|27.76|27.6|27.91|27.75|27.91|27.75|27.75|27.59|100
1657650900000|2022-07-12 18:35:00|27.86|27.7|27.86|27.7|27.86|27.7|27.81|27.65|221
1657651200000|2022-07-12 18:40:00|27.87|27.71|27.86|27.7|27.91|27.75|27.86|27.7|147
1657651500000|2022-07-12 18:45:00|27.82|27.66|27.82|27.66|27.87|27.71|27.81|27.65|191
1657651800000|2022-07-12 18:50:00|27.86|27.7|27.92|27.76|27.97|27.81|27.82|27.66|80
1657652100000|2022-07-12 18:55:00|27.93|27.77|28.02|27.86|28.03|27.87|27.92|27.76|144
1657652400000|2022-07-12 19:00:00|28.03|27.87|28.26|28.1|28.26|28.1|28.03|27.87|280
1657652700000|2022-07-12 19:05:00|28.21|28.05|28.36|28.2|28.36|28.2|28.15|27.99|396
1657653000000|2022-07-12 19:10:00|28.34|28.18|28.3|28.14|28.36|28.2|28.25|28.09|559
1657653300000|2022-07-12 19:15:00|28.31|28.15|28.2|28.04|28.36|28.2|28.2|28.04|583
1657653600000|2022-07-12 19:20:00|28.21|28.05|28.36|28.2|28.36|28.2|28.2|28.04|474
1657653900000|2022-07-12 19:25:00|28.41|28.25|28.37|28.21|28.41|28.25|28.26|28.1|630
1657654200000|2022-07-12 19:30:00|28.42|28.26|28.42|28.26|28.42|28.26|28.37|28.21|330
1657654500000|2022-07-12 19:35:00|28.43|28.27|28.47|28.31|28.49|28.33|28.42|28.26|346
1657654800000|2022-07-12 19:40:00|28.45|28.29|28.38|28.22|28.52|28.36|28.38|28.22|395
1657655100000|2022-07-12 19:45:00|28.42|28.26|28.37|28.21|28.42|28.26|28.32|28.16|822
1657655400000|2022-07-12 19:50:00|28.38|28.22|28.22|28.06|28.38|28.22|28.22|28.06|913
1657655700000|2022-07-12 19:55:00|28.17|28.01|28.22|28.06|28.27|28.11|28.16|28|1788
1657656000000|2022-07-12 20:00:00|28.21|28.05|28.22|28.06|28.22|28.06|28.12|27.96|1251
1657656300000|2022-07-12 20:05:00|28.17|28.01|28.17|28.01|28.22|28.06|28.17|28.01|327
1657656600000|2022-07-12 20:10:00|28.21|28.05|28.17|28.01|28.21|28.05|28.17|28.01|391
1657657800000|2022-07-12 20:30:00|28.17|28.01|28.22|28.06|28.22|28.06|28.17|28.01|49
1657658100000|2022-07-12 20:35:00|||||||||6
1657658400000|2022-07-12 20:40:00|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|16
1657658700000|2022-07-12 20:45:00|||||||||3
1657659000000|2022-07-12 20:50:00|28.2|28.04|28.22|28.06|28.22|28.06|28.19|28.03|20
1657659300000|2022-07-12 20:55:00|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|44
1657663200000|2022-07-12 22:00:00|28.17|28.01|28.17|28.01|28.19|28.03|28.17|28.01|1
1657663500000|2022-07-12 22:05:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|24
1657664100000|2022-07-12 22:15:00|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|3
1657664400000|2022-07-12 22:20:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|9
1657664700000|2022-07-12 22:25:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|6
1657666200000|2022-07-12 22:50:00|||||||||3
1657666500000|2022-07-12 22:55:00|||||||||2
1657666800000|2022-07-12 23:00:00|||||||||28
1657668000000|2022-07-12 23:20:00|28.2|28.04|28.18|28.02|28.22|28.06|28.18|28.02|3
1657668300000|2022-07-12 23:25:00|28.2|28.04|28.2|28.04|28.2|28.04|28.18|28.02|0
1657668600000|2022-07-12 23:30:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|1
1657668900000|2022-07-12 23:35:00|28.16|28|28.16|28|28.17|28.01|28.16|28|0
1657669200000|2022-07-12 23:40:00|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|20
1657669500000|2022-07-12 23:45:00|||||||||4
1657669800000|2022-07-12 23:50:00|28.19|28.03|28.22|28.06|28.22|28.06|28.19|28.03|8
1657670400000|2022-07-13 00:00:00|28.17|28.01|28.14|27.98|28.22|28.06|28.12|27.96|30
1657670700000|2022-07-13 00:05:00|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|5
1657671000000|2022-07-13 00:10:00|28.18|28.02|28.17|28.01|28.22|28.06|28.17|28.01|4
1657671300000|2022-07-13 00:15:00|28.15|27.99|28.17|28.01|28.18|28.02|28.15|27.99|24
1657671600000|2022-07-13 00:20:00|||||||||2
1657671900000|2022-07-13 00:25:00|28.18|28.02|28.17|28.01|28.18|28.02|28.15|27.99|1
1657672200000|2022-07-13 00:30:00|28.18|28.02|28.17|28.01|28.18|28.02|28.12|27.96|1
1657672500000|2022-07-13 00:35:00|28.14|27.98|28.12|27.96|28.17|28.01|28.11|27.95|1
1657672800000|2022-07-13 00:40:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|0
1657673100000|2022-07-13 00:45:00|28.11|27.95|28.12|27.96|28.12|27.96|28.09|27.93|4
1657673700000|2022-07-13 00:55:00|28.09|27.93|28.12|27.96|28.12|27.96|28.09|27.93|0
1657674000000|2022-07-13 01:00:00|28.07|27.91|28.07|27.91|28.12|27.96|28.06|27.9|0
1657674300000|2022-07-13 01:05:00|28.06|27.9|28.06|27.9|28.06|27.9|28.04|27.88|1
1657674600000|2022-07-13 01:10:00|28.07|27.91|28.07|27.91|28.07|27.91|28.06|27.9|19
1657674900000|2022-07-13 01:15:00|28.06|27.9|28.12|27.96|28.12|27.96|28.06|27.9|5
1657675200000|2022-07-13 01:20:00|||||||||2
1657675500000|2022-07-13 01:25:00|28.15|27.99|28.12|27.96|28.15|27.99|28.12|27.96|4
1657675800000|2022-07-13 01:30:00|28.13|27.97|28.12|27.96|28.17|28.01|28.12|27.96|4
1657676100000|2022-07-13 01:35:00|28.13|27.97|28.17|28.01|28.17|28.01|28.13|27.97|2
1657676400000|2022-07-13 01:40:00|28.18|28.02|28.18|28.02|28.22|28.06|28.17|28.01|1
1657676700000|2022-07-13 01:45:00|28.22|28.06|28.17|28.01|28.22|28.06|28.17|28.01|4
1657677000000|2022-07-13 01:50:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|12
1657677300000|2022-07-13 01:55:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|1
1657677600000|2022-07-13 02:00:00|28.18|28.02|28.17|28.01|28.18|28.02|28.12|27.96|4
1657677900000|2022-07-13 02:05:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|0
1657678200000|2022-07-13 02:10:00|28.18|28.02|28.17|28.01|28.18|28.02|28.17|28.01|0
1657678500000|2022-07-13 02:15:00|28.18|28.02|28.18|28.02|28.2|28.04|28.18|28.02|1
1657678800000|2022-07-13 02:20:00|28.17|28.01|28.18|28.02|28.18|28.02|28.17|28.01|0
1657679100000|2022-07-13 02:25:00|28.2|28.04|28.18|28.02|28.2|28.04|28.18|28.02|2
1657679400000|2022-07-13 02:30:00|28.17|28.01|28.17|28.01|28.18|28.02|28.17|28.01|0
1657679700000|2022-07-13 02:35:00|28.15|27.99|28.12|27.96|28.15|27.99|28.12|27.96|2
1657680900000|2022-07-13 02:55:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|2
1657681200000|2022-07-13 03:00:00|||||||||1
1657682400000|2022-07-13 03:20:00|28.11|27.95|28.12|27.96|28.12|27.96|28.11|27.95|0
1657683000000|2022-07-13 03:30:00|28.11|27.95|28.11|27.95|28.12|27.96|28.11|27.95|6
1657683300000|2022-07-13 03:35:00|||||||||2
1657683600000|2022-07-13 03:40:00|||||||||1
1657683900000|2022-07-13 03:45:00|||||||||1
1657684200000|2022-07-13 03:50:00|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|0
1657684500000|2022-07-13 03:55:00|28.12|27.96|28.12|27.96|28.12|27.96|28.11|27.95|0
1657684800000|2022-07-13 04:00:00|||||||||1
1657685100000|2022-07-13 04:05:00|||||||||1
1657685400000|2022-07-13 04:10:00|||||||||1
1657685700000|2022-07-13 04:15:00|||||||||1
1657686000000|2022-07-13 04:20:00|||||||||1
1657686300000|2022-07-13 04:25:00|||||||||1
1657688700000|2022-07-13 05:05:00|||||||||1
1657689000000|2022-07-13 05:10:00|||||||||2
1657690500000|2022-07-13 05:35:00|||||||||1
1657690800000|2022-07-13 05:40:00|||||||||1
1657691400000|2022-07-13 05:50:00|||||||||1
1657691700000|2022-07-13 05:55:00|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1657692000000|2022-07-13 06:00:00|||||||||1
1657692300000|2022-07-13 06:05:00|||||||||1
1657692600000|2022-07-13 06:10:00|28.18|28.02|28.18|28.02|28.18|28.02|28.18|28.02|3
1657692900000|2022-07-13 06:15:00|||||||||5
1657693200000|2022-07-13 06:20:00|||||||||1
1657693500000|2022-07-13 06:25:00|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|1
1657694100000|2022-07-13 06:35:00|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|1
1657694400000|2022-07-13 06:40:00|28.12|27.96|28.07|27.91|28.12|27.96|28.07|27.91|8
1657694700000|2022-07-13 06:45:00|28.02|27.86|28.02|27.86|28.02|27.86|28.01|27.85|6
1657695000000|2022-07-13 06:50:00|28.01|27.85|28.02|27.86|28.07|27.91|28.01|27.85|8
1657695300000|2022-07-13 06:55:00|28.03|27.87|28.02|27.86|28.03|27.87|28.02|27.86|0
1657695600000|2022-07-13 07:00:00|28.05|27.89|28.07|27.91|28.08|27.92|28.02|27.86|12
1657695900000|2022-07-13 07:05:00|28.08|27.92|28.08|27.92|28.12|27.96|28.07|27.91|41
1657696200000|2022-07-13 07:10:00|28.07|27.91|28.12|27.96|28.12|27.96|28.07|27.91|14
1657696500000|2022-07-13 07:15:00|28.13|27.97|28.17|28.01|28.18|28.02|28.13|27.97|3
1657696800000|2022-07-13 07:20:00|28.18|28.02|28.18|28.02|28.18|28.02|28.17|28.01|1
1657697100000|2022-07-13 07:25:00|28.17|28.01|28.13|27.97|28.18|28.02|28.13|27.97|77
1657697400000|2022-07-13 07:30:00|28.16|28|28.13|27.97|28.18|28.02|28.08|27.92|15
1657697700000|2022-07-13 07:35:00|28.16|28|28.18|28.02|28.18|28.02|28.13|27.97|23
1657698000000|2022-07-13 07:40:00|28.16|28|28.18|28.02|28.18|28.02|28.16|28|7
1657698300000|2022-07-13 07:45:00|28.23|28.07|28.18|28.02|28.23|28.07|28.18|28.02|39
1657698600000|2022-07-13 07:50:00|28.23|28.07|28.23|28.07|28.23|28.07|28.21|28.05|12
1657698900000|2022-07-13 07:55:00|28.18|28.02|28.23|28.07|28.23|28.07|28.18|28.02|5
1657699200000|2022-07-13 08:00:00|28.18|28.02|28.19|28.03|28.23|28.07|28.18|28.02|9
1657699500000|2022-07-13 08:05:00|28.18|28.02|28.26|28.1|28.29|28.13|28.18|28.02|25
1657699800000|2022-07-13 08:10:00|28.28|28.12|28.28|28.12|28.29|28.13|28.24|28.08|11
1657700100000|2022-07-13 08:15:00|28.29|28.13|28.17|28.01|28.29|28.13|28.13|27.97|59
1657700400000|2022-07-13 08:20:00|28.13|27.97|28.13|27.97|28.18|28.02|28.13|27.97|20
1657700700000|2022-07-13 08:25:00|28.12|27.96|28.08|27.92|28.13|27.97|28.07|27.91|47
1657701000000|2022-07-13 08:30:00|28.07|27.91|28.07|27.91|28.08|27.92|28.07|27.91|44
1657701300000|2022-07-13 08:35:00|28.02|27.86|28.02|27.86|28.07|27.91|28.02|27.86|19
1657701600000|2022-07-13 08:40:00|28.04|27.88|28.07|27.91|28.07|27.91|28.04|27.88|9
1657701900000|2022-07-13 08:45:00|28.04|27.88|28.06|27.9|28.07|27.91|28.02|27.86|18
1657702200000|2022-07-13 08:50:00|28.02|27.86|28.06|27.9|28.07|27.91|28.02|27.86|5
1657702500000|2022-07-13 08:55:00|28.07|27.91|28.06|27.9|28.07|27.91|28.01|27.85|86
1657702800000|2022-07-13 09:00:00|28.07|27.91|28.02|27.86|28.07|27.91|28.02|27.86|34
1657703100000|2022-07-13 09:05:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|30
1657703400000|2022-07-13 09:10:00|||||||||27
1657703700000|2022-07-13 09:15:00|||||||||7
1657704000000|2022-07-13 09:20:00|28.05|27.89|28.06|27.9|28.06|27.9|28.01|27.85|127
1657704300000|2022-07-13 09:25:00|28.05|27.89|28|27.84|28.05|27.89|28|27.84|39
1657704600000|2022-07-13 09:30:00|28.01|27.85|28.01|27.85|28.05|27.89|28|27.84|42
1657704900000|2022-07-13 09:35:00|||||||||3
1657705200000|2022-07-13 09:40:00|28.05|27.89|28.06|27.9|28.06|27.9|28.05|27.89|3
1657705500000|2022-07-13 09:45:00|28.05|27.89|28.05|27.89|28.06|27.9|28.05|27.89|7
1657705800000|2022-07-13 09:50:00|28.06|27.9|28.05|27.89|28.06|27.9|28.01|27.85|32
1657706100000|2022-07-13 09:55:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|34
1657706400000|2022-07-13 10:00:00|28.11|27.95|28.06|27.9|28.11|27.95|28.06|27.9|42
1657706700000|2022-07-13 10:05:00|||||||||5
1657707000000|2022-07-13 10:10:00|28.11|27.95|28.11|27.95|28.11|27.95|28.06|27.9|83
1657707300000|2022-07-13 10:15:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|36
1657707600000|2022-07-13 10:20:00|||||||||24
1657707900000|2022-07-13 10:25:00|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|61
1657708200000|2022-07-13 10:30:00|||||||||20
1657708500000|2022-07-13 10:35:00|28.16|28|28.11|27.95|28.16|28|28.11|27.95|44
1657708800000|2022-07-13 10:40:00|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|30
1657709100000|2022-07-13 10:45:00|28.08|27.92|28.11|27.95|28.11|27.95|28.08|27.92|18
1657709400000|2022-07-13 10:50:00|||||||||18
1657709700000|2022-07-13 10:55:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|26
1657710000000|2022-07-13 11:00:00|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|68
1657710300000|2022-07-13 11:05:00|28.11|27.95|28.1|27.94|28.15|27.99|28.1|27.94|44
1657710600000|2022-07-13 11:10:00|28.08|27.92|28.05|27.89|28.1|27.94|28.05|27.89|26
1657710900000|2022-07-13 11:15:00|28.06|27.9|28.05|27.89|28.06|27.9|28.05|27.89|9
1657711200000|2022-07-13 11:20:00|28.06|27.9|28.11|27.95|28.11|27.95|28.05|27.89|20
1657711500000|2022-07-13 11:25:00|||||||||34
1657711800000|2022-07-13 11:30:00|||||||||15
1657712100000|2022-07-13 11:35:00|||||||||52
1657712400000|2022-07-13 11:40:00|28.1|27.94|28.06|27.9|28.11|27.95|28.06|27.9|57
1657712700000|2022-07-13 11:45:00|28.08|27.92|28.05|27.89|28.08|27.92|28.05|27.89|45
1657713000000|2022-07-13 11:50:00|28.06|27.9|28.06|27.9|28.1|27.94|28.05|27.89|35
1657713300000|2022-07-13 11:55:00|28.05|27.89|28.05|27.89|28.06|27.9|28.05|27.89|23
1657713600000|2022-07-13 12:00:00|28.06|27.9|28|27.84|28.06|27.9|27.95|27.79|54
1657713900000|2022-07-13 12:05:00|||||||||20
1657714200000|2022-07-13 12:10:00|28.01|27.85|28.01|27.85|28.06|27.9|28|27.84|49
1657714500000|2022-07-13 12:15:00|28|27.84|28|27.84|28.01|27.85|28|27.84|30
1657714800000|2022-07-13 12:20:00|27.96|27.8|27.95|27.79|28|27.84|27.95|27.79|102
1657715100000|2022-07-13 12:25:00|27.96|27.8|27.75|27.59|28.01|27.85|27.59|27.43|223
1657715400000|2022-07-13 12:30:00|27.76|27.6|28.91|28.75|29.07|28.91|27.75|27.59|1318
1657715700000|2022-07-13 12:35:00|28.92|28.76|29.07|28.91|29.07|28.91|28.81|28.65|359
1657716000000|2022-07-13 12:40:00|29.14|28.98|29.13|28.97|29.19|29.03|29.02|28.86|524
1657716300000|2022-07-13 12:45:00|29.14|28.98|29.07|28.91|29.28|29.12|29.03|28.87|279
1657716600000|2022-07-13 12:50:00|29.05|28.89|29.02|28.86|29.17|29.01|29.01|28.85|300
1657716900000|2022-07-13 12:55:00|29.07|28.91|28.91|28.75|29.07|28.91|28.86|28.7|159
1657717200000|2022-07-13 13:00:00|28.92|28.76|28.76|28.6|28.97|28.81|28.76|28.6|175
1657717500000|2022-07-13 13:05:00|28.78|28.62|28.81|28.65|28.91|28.75|28.76|28.6|421
1657717800000|2022-07-13 13:10:00|28.82|28.66|28.77|28.61|28.82|28.66|28.71|28.55|131
1657718100000|2022-07-13 13:15:00|28.76|28.6|28.87|28.71|28.92|28.76|28.71|28.55|178
1657718400000|2022-07-13 13:20:00|28.88|28.72|28.92|28.76|28.98|28.82|28.87|28.71|202
1657718700000|2022-07-13 13:25:00|28.88|28.72|28.93|28.77|28.98|28.82|28.88|28.72|182
1657719000000|2022-07-13 13:30:00|28.92|28.76|28.82|28.66|29.03|28.87|28.76|28.6|726
1657719300000|2022-07-13 13:35:00|28.83|28.67|28.56|28.4|28.93|28.77|28.56|28.4|770
1657719600000|2022-07-13 13:40:00|28.58|28.42|28.73|28.57|28.78|28.62|28.56|28.4|748
1657719900000|2022-07-13 13:45:00|28.72|28.56|28.46|28.3|28.84|28.68|28.46|28.3|637
1657720200000|2022-07-13 13:50:00|28.43|28.27|28.47|28.31|28.57|28.41|28.41|28.25|619
1657720500000|2022-07-13 13:55:00|28.49|28.33|28.47|28.31|28.62|28.46|28.42|28.26|315
1657720800000|2022-07-13 14:00:00|28.48|28.32|28.52|28.36|28.68|28.52|28.41|28.25|865
1657721100000|2022-07-13 14:05:00|28.49|28.33|28.68|28.52|28.78|28.62|28.47|28.31|778
1657721400000|2022-07-13 14:10:00|28.73|28.57|28.57|28.41|28.78|28.62|28.47|28.31|598
1657721700000|2022-07-13 14:15:00|28.53|28.37|28.73|28.57|28.73|28.57|28.52|28.36|517
1657722000000|2022-07-13 14:20:00|28.74|28.58|28.68|28.52|28.79|28.63|28.58|28.42|472
1657722300000|2022-07-13 14:25:00|28.64|28.48|28.47|28.31|28.68|28.52|28.47|28.31|348
1657722600000|2022-07-13 14:30:00|28.51|28.35|28.33|28.17|28.6|28.44|28.31|28.15|448
1657722900000|2022-07-13 14:35:00|28.31|28.15|28.26|28.1|28.36|28.2|28.2|28.04|283
1657723200000|2022-07-13 14:40:00|28.25|28.09|27.98|27.82|28.26|28.1|27.98|27.82|610
1657723500000|2022-07-13 14:45:00|28.01|27.85|28|27.84|28.04|27.88|27.94|27.78|590
1657723800000|2022-07-13 14:50:00|27.99|27.83|28.04|27.88|28.05|27.89|27.88|27.72|336
1657724100000|2022-07-13 14:55:00|27.99|27.83|27.93|27.77|27.99|27.83|27.88|27.72|563
1657724400000|2022-07-13 15:00:00|27.98|27.82|28.03|27.87|28.04|27.88|27.93|27.77|264
1657724700000|2022-07-13 15:05:00|27.99|27.83|27.94|27.78|27.99|27.83|27.83|27.67|385
1657725000000|2022-07-13 15:10:00|27.93|27.77|27.88|27.72|27.98|27.82|27.88|27.72|325
1657725300000|2022-07-13 15:15:00|27.93|27.77|28.04|27.88|28.07|27.91|27.93|27.77|333
1657725600000|2022-07-13 15:20:00|27.99|27.83|28.09|27.93|28.09|27.93|27.99|27.83|411
1657725900000|2022-07-13 15:25:00|28.1|27.94|28.25|28.09|28.26|28.1|28.1|27.94|276
1657726200000|2022-07-13 15:30:00|28.2|28.04|28.15|27.99|28.25|28.09|28.14|27.98|278
1657726500000|2022-07-13 15:35:00|28.1|27.94|28.2|28.04|28.2|28.04|28.1|27.94|283
1657726800000|2022-07-13 15:40:00|28.16|28|28.21|28.05|28.21|28.05|28.15|27.99|162
1657727100000|2022-07-13 15:45:00|28.2|28.04|28.09|27.93|28.21|28.05|28.09|27.93|342
1657727400000|2022-07-13 15:50:00|28.1|27.94|28.1|27.94|28.1|27.94|27.94|27.78|408
1657727700000|2022-07-13 15:55:00|28.05|27.89|28.11|27.95|28.11|27.95|28.05|27.89|122
1657728000000|2022-07-13 16:00:00|28.1|27.94|28.04|27.88|28.16|28|28.04|27.88|210
1657728300000|2022-07-13 16:05:00|28.05|27.89|28.03|27.87|28.12|27.96|27.99|27.83|168
1657728600000|2022-07-13 16:10:00|28.04|27.88|28.04|27.88|28.09|27.93|28.03|27.87|168
1657728900000|2022-07-13 16:15:00|28.08|27.92|27.99|27.83|28.09|27.93|27.99|27.83|253
1657729200000|2022-07-13 16:20:00|27.98|27.82|27.94|27.78|28.05|27.89|27.94|27.78|231
1657729500000|2022-07-13 16:25:00|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|124
1657729800000|2022-07-13 16:30:00|27.99|27.83|27.94|27.78|27.99|27.83|27.93|27.77|166
1657730100000|2022-07-13 16:35:00|27.93|27.77|27.89|27.73|27.94|27.78|27.89|27.73|146
1657730400000|2022-07-13 16:40:00|27.94|27.78|27.94|27.78|27.99|27.83|27.94|27.78|219
1657730700000|2022-07-13 16:45:00|27.93|27.77|27.99|27.83|27.99|27.83|27.93|27.77|141
1657731000000|2022-07-13 16:50:00|27.96|27.8|27.93|27.77|27.99|27.83|27.93|27.77|254
1657731300000|2022-07-13 16:55:00|27.94|27.78|27.93|27.77|27.99|27.83|27.93|27.77|147
1657731600000|2022-07-13 17:00:00|27.92|27.76|27.87|27.71|27.93|27.77|27.86|27.7|331
1657731900000|2022-07-13 17:05:00|27.86|27.7|27.93|27.77|27.97|27.81|27.81|27.65|257
1657732200000|2022-07-13 17:10:00|27.92|27.76|27.86|27.7|27.97|27.81|27.86|27.7|216
1657732500000|2022-07-13 17:15:00|27.87|27.71|28.03|27.87|28.04|27.88|27.87|27.71|185
1657732800000|2022-07-13 17:20:00|28.04|27.88|27.97|27.81|28.04|27.88|27.93|27.77|214
1657733100000|2022-07-13 17:25:00|27.95|27.79|27.97|27.81|28.02|27.86|27.95|27.79|178
1657733400000|2022-07-13 17:30:00|27.98|27.82|27.97|27.81|28.03|27.87|27.97|27.81|169
1657733700000|2022-07-13 17:35:00|27.98|27.82|28.02|27.86|28.03|27.87|27.98|27.82|289
1657734000000|2022-07-13 17:40:00|28|27.84|27.88|27.72|28|27.84|27.87|27.71|158
1657734300000|2022-07-13 17:45:00|27.87|27.71|27.81|27.65|27.88|27.72|27.81|27.65|114
1657734600000|2022-07-13 17:50:00|27.79|27.63|27.86|27.7|27.86|27.7|27.79|27.63|211
1657734900000|2022-07-13 17:55:00|27.87|27.71|27.81|27.65|27.87|27.71|27.81|27.65|302
1657735200000|2022-07-13 18:00:00|27.82|27.66|28.14|27.98|28.19|28.03|27.82|27.66|523
1657735500000|2022-07-13 18:05:00|28.13|27.97|28.08|27.92|28.14|27.98|28.02|27.86|231
1657735800000|2022-07-13 18:10:00|28.11|27.95|27.92|27.76|28.13|27.97|27.92|27.76|286
1657736100000|2022-07-13 18:15:00|27.96|27.8|27.86|27.7|28.02|27.86|27.86|27.7|274
1657736400000|2022-07-13 18:20:00|27.87|27.71|27.86|27.7|27.96|27.8|27.81|27.65|378
1657736700000|2022-07-13 18:25:00|27.91|27.75|27.8|27.64|27.96|27.8|27.76|27.6|371
1657737000000|2022-07-13 18:30:00|27.81|27.65|27.7|27.54|27.81|27.65|27.69|27.53|254
1657737300000|2022-07-13 18:35:00|27.69|27.53|27.64|27.48|27.7|27.54|27.64|27.48|376
1657737600000|2022-07-13 18:40:00|27.61|27.45|27.69|27.53|27.69|27.53|27.61|27.45|353
1657737900000|2022-07-13 18:45:00|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|151
1657738200000|2022-07-13 18:50:00|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|299
1657738500000|2022-07-13 18:55:00|27.64|27.48|27.59|27.43|27.75|27.59|27.59|27.43|392
1657738800000|2022-07-13 19:00:00|27.61|27.45|27.64|27.48|27.64|27.48|27.59|27.43|336
1657739100000|2022-07-13 19:05:00|27.69|27.53|27.74|27.58|27.75|27.59|27.64|27.48|267
1657739400000|2022-07-13 19:10:00|27.75|27.59|27.69|27.53|27.75|27.59|27.69|27.53|203
1657739700000|2022-07-13 19:15:00|27.71|27.55|27.69|27.53|27.74|27.58|27.69|27.53|232
1657740000000|2022-07-13 19:20:00|27.64|27.48|27.69|27.53|27.69|27.53|27.64|27.48|333
1657740300000|2022-07-13 19:25:00|27.74|27.58|27.74|27.58|27.74|27.58|27.69|27.53|296
1657740600000|2022-07-13 19:30:00|27.79|27.63|27.79|27.63|27.8|27.64|27.74|27.58|353
1657740900000|2022-07-13 19:35:00|27.77|27.61|27.69|27.53|27.8|27.64|27.69|27.53|276
1657741200000|2022-07-13 19:40:00|27.74|27.58|27.8|27.64|27.81|27.65|27.69|27.53|783
1657741500000|2022-07-13 19:45:00|27.81|27.65|27.8|27.64|27.86|27.7|27.8|27.64|240
1657741800000|2022-07-13 19:50:00|27.81|27.65|27.8|27.64|27.91|27.75|27.76|27.6|625
1657742100000|2022-07-13 19:55:00|27.81|27.65|27.82|27.66|27.86|27.7|27.8|27.64|1081
1657742400000|2022-07-13 20:00:00|27.81|27.65|27.82|27.66|27.87|27.71|27.81|27.65|423
1657742700000|2022-07-13 20:05:00|27.87|27.71|27.87|27.71|27.97|27.81|27.82|27.66|675
1657743000000|2022-07-13 20:10:00|27.88|27.72|27.92|27.76|27.97|27.81|27.87|27.71|831
1657744200000|2022-07-13 20:30:00|28.03|27.87|28.03|27.87|28.03|27.87|28.02|27.86|18
1657744500000|2022-07-13 20:35:00|||||||||66
1657744800000|2022-07-13 20:40:00|||||||||3
1657745100000|2022-07-13 20:45:00|28.08|27.92|28.08|27.92|28.08|27.92|28.08|27.92|38
1657745400000|2022-07-13 20:50:00|28.07|27.91|28.08|27.92|28.08|27.92|28.07|27.91|89
1657745700000|2022-07-13 20:55:00|28.07|27.91|28.08|27.92|28.08|27.92|28.03|27.87|62
1657749600000|2022-07-13 22:00:00|28.06|27.9|28.08|27.92|28.08|27.92|28.03|27.87|26
1657749900000|2022-07-13 22:05:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|4
1657750200000|2022-07-13 22:10:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|5
1657750500000|2022-07-13 22:15:00|||||||||4
1657750800000|2022-07-13 22:20:00|||||||||4
1657751100000|2022-07-13 22:25:00|28.13|27.97|28.13|27.97|28.14|27.98|28.09|27.93|53
1657751400000|2022-07-13 22:30:00|28.14|27.98|28.14|27.98|28.18|28.02|28.14|27.98|70
1657751700000|2022-07-13 22:35:00|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|40
1657752000000|2022-07-13 22:40:00|28.18|28.02|28.19|28.03|28.19|28.03|28.18|28.02|1
1657752300000|2022-07-13 22:45:00|28.21|28.05|28.19|28.03|28.21|28.05|28.19|28.03|12
1657752600000|2022-07-13 22:50:00|28.18|28.02|28.18|28.02|28.19|28.03|28.18|28.02|2
1657753200000|2022-07-13 23:00:00|||||||||7
1657753500000|2022-07-13 23:05:00|||||||||1
1657753800000|2022-07-13 23:10:00|28.21|28.05|28.23|28.07|28.24|28.08|28.19|28.03|16
1657754100000|2022-07-13 23:15:00|28.24|28.08|28.29|28.13|28.29|28.13|28.23|28.07|13
1657754400000|2022-07-13 23:20:00|28.28|28.12|28.28|28.12|28.29|28.13|28.26|28.1|42
1657754700000|2022-07-13 23:25:00|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1657755000000|2022-07-13 23:30:00|28.28|28.12|28.28|28.12|28.28|28.12|28.24|28.08|23
1657755300000|2022-07-13 23:35:00|28.29|28.13|28.34|28.18|28.34|28.18|28.29|28.13|25
1657755600000|2022-07-13 23:40:00|28.39|28.23|28.37|28.21|28.39|28.23|28.34|28.18|35
1657755900000|2022-07-13 23:45:00|28.39|28.23|28.35|28.19|28.39|28.23|28.35|28.19|9
1657756200000|2022-07-13 23:50:00|28.34|28.18|28.35|28.19|28.35|28.19|28.34|28.18|7
1657756500000|2022-07-13 23:55:00|||||||||1
1657756800000|2022-07-14 00:00:00|28.36|28.2|28.25|28.09|28.36|28.2|28.25|28.09|31
1657757100000|2022-07-14 00:05:00|28.27|28.11|28.25|28.09|28.3|28.14|28.25|28.09|17
1657757400000|2022-07-14 00:10:00|28.27|28.11|28.25|28.09|28.29|28.13|28.25|28.09|1
1657757700000|2022-07-14 00:15:00|28.24|28.08|28.24|28.08|28.24|28.08|28.2|28.04|24
1657758000000|2022-07-14 00:20:00|28.22|28.06|28.24|28.08|28.24|28.08|28.19|28.03|10
1657758300000|2022-07-14 00:25:00|28.25|28.09|28.24|28.08|28.25|28.09|28.19|28.03|11
1657758600000|2022-07-14 00:30:00|28.22|28.06|28.24|28.08|28.24|28.08|28.2|28.04|4
1657758900000|2022-07-14 00:35:00|28.25|28.09|28.24|28.08|28.25|28.09|28.24|28.08|1
1657759200000|2022-07-14 00:40:00|28.22|28.06|28.24|28.08|28.24|28.08|28.19|28.03|2
1657759500000|2022-07-14 00:45:00|28.22|28.06|28.24|28.08|28.25|28.09|28.22|28.06|1
1657759800000|2022-07-14 00:50:00|28.22|28.06|28.19|28.03|28.24|28.08|28.19|28.03|1
1657760100000|2022-07-14 00:55:00|28.2|28.04|28.2|28.04|28.2|28.04|28.19|28.03|1
1657760400000|2022-07-14 01:00:00|28.22|28.06|28.19|28.03|28.24|28.08|28.19|28.03|17
1657760700000|2022-07-14 01:05:00|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|2
1657761000000|2022-07-14 01:10:00|28.19|28.03|28.15|27.99|28.2|28.04|28.15|27.99|34
1657761300000|2022-07-14 01:15:00|28.14|27.98|28.14|27.98|28.15|27.99|28.1|27.94|30
1657761900000|2022-07-14 01:25:00|||||||||1
1657762200000|2022-07-14 01:30:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1657762500000|2022-07-14 01:35:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1657763100000|2022-07-14 01:45:00|28.15|27.99|28.15|27.99|28.15|27.99|28.14|27.98|0
1657763400000|2022-07-14 01:50:00|28.14|27.98|28.15|27.99|28.2|28.04|28.14|27.98|11
1657763700000|2022-07-14 01:55:00|28.17|28.01|28.09|27.93|28.17|28.01|28.09|27.93|17
1657764000000|2022-07-14 02:00:00|||||||||1
1657764900000|2022-07-14 02:15:00|28.14|27.98|28.12|27.96|28.14|27.98|28.09|27.93|9
1657765200000|2022-07-14 02:20:00|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|2
1657765800000|2022-07-14 02:30:00|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|46
1657766100000|2022-07-14 02:35:00|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|5
1657766400000|2022-07-14 02:40:00|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|11
1657766700000|2022-07-14 02:45:00|28.06|27.9|28.09|27.93|28.09|27.93|28.04|27.88|23
1657767000000|2022-07-14 02:50:00|28.07|27.91|28.09|27.93|28.09|27.93|28.04|27.88|2
1657767600000|2022-07-14 03:00:00|28.06|27.9|28.04|27.88|28.06|27.9|28.04|27.88|3
1657767900000|2022-07-14 03:05:00|28.03|27.87|28.04|27.88|28.04|27.88|28.03|27.87|2
1657768200000|2022-07-14 03:10:00|||||||||1
1657768800000|2022-07-14 03:20:00|28.03|27.87|28.03|27.87|28.04|27.88|27.99|27.83|7
1657769100000|2022-07-14 03:25:00|28.01|27.85|27.98|27.82|28.03|27.87|27.98|27.82|6
1657769400000|2022-07-14 03:30:00|28.01|27.85|27.98|27.82|28.03|27.87|27.98|27.82|5
1657769700000|2022-07-14 03:35:00|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|2
1657770000000|2022-07-14 03:40:00|28|27.84|28.03|27.87|28.03|27.87|27.98|27.82|18
1657770300000|2022-07-14 03:45:00|28|27.84|28.03|27.87|28.03|27.87|28|27.84|1
1657770900000|2022-07-14 03:55:00|28.04|27.88|28.06|27.9|28.08|27.92|28.03|27.87|11
1657771200000|2022-07-14 04:00:00|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|0
1657771500000|2022-07-14 04:05:00|28.04|27.88|28.08|27.92|28.08|27.92|28.04|27.88|3
1657771800000|2022-07-14 04:10:00|28.04|27.88|28.09|27.93|28.09|27.93|28.04|27.88|5
1657772100000|2022-07-14 04:15:00|28.08|27.92|28.08|27.92|28.09|27.93|28.06|27.9|1
1657772700000|2022-07-14 04:25:00|28.04|27.88|28.08|27.92|28.08|27.92|28.04|27.88|2
1657773000000|2022-07-14 04:30:00|28.06|27.9|28.06|27.9|28.08|27.92|28.04|27.88|27
1657773300000|2022-07-14 04:35:00|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|1
1657773900000|2022-07-14 04:45:00|||||||||3
1657774200000|2022-07-14 04:50:00|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|0
1657774500000|2022-07-14 04:55:00|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|0
1657774800000|2022-07-14 05:00:00|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|2
1657775100000|2022-07-14 05:05:00|28.01|27.85|28.03|27.87|28.03|27.87|28.01|27.85|22
1657775700000|2022-07-14 05:15:00|||||||||11
1657776000000|2022-07-14 05:20:00|28.04|27.88|28.08|27.92|28.09|27.93|28.04|27.88|14
1657776300000|2022-07-14 05:25:00|28.09|27.93|28.08|27.92|28.09|27.93|28.08|27.92|0
1657776600000|2022-07-14 05:30:00|28.04|27.88|28.08|27.92|28.08|27.92|28.04|27.88|11
1657776900000|2022-07-14 05:35:00|28.06|27.9|28.09|27.93|28.09|27.93|28.06|27.9|0
1657777200000|2022-07-14 05:40:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|9
1657777500000|2022-07-14 05:45:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|1
1657777800000|2022-07-14 05:50:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1657778100000|2022-07-14 05:55:00|28.15|27.99|28.14|27.98|28.15|27.99|28.14|27.98|0
1657778400000|2022-07-14 06:00:00|28.15|27.99|28.17|28.01|28.2|28.04|28.15|27.99|33
1657778700000|2022-07-14 06:05:00|28.15|27.99|28.09|27.93|28.17|28.01|28.09|27.93|73
1657779000000|2022-07-14 06:10:00|28.08|27.92|28.09|27.93|28.09|27.93|28.08|27.92|11
1657779300000|2022-07-14 06:15:00|28.14|27.98|28.14|27.98|28.14|27.98|28.09|27.93|5
1657779600000|2022-07-14 06:20:00|28.19|28.03|28.19|28.03|28.19|28.03|28.14|27.98|37
1657779900000|2022-07-14 06:25:00|28.17|28.01|28.16|28|28.19|28.03|28.14|27.98|60
1657780200000|2022-07-14 06:30:00|28.17|28.01|28.2|28.04|28.24|28.08|28.14|27.98|60
1657780500000|2022-07-14 06:35:00|28.19|28.03|28.2|28.04|28.24|28.08|28.19|28.03|40
1657780800000|2022-07-14 06:40:00|28.19|28.03|28.19|28.03|28.2|28.04|28.19|28.03|1
1657781100000|2022-07-14 06:45:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|46
1657781400000|2022-07-14 06:50:00|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|29
1657781700000|2022-07-14 06:55:00|28.16|28|28.19|28.03|28.19|28.03|28.14|27.98|2
1657782000000|2022-07-14 07:00:00|28.2|28.04|28.19|28.03|28.24|28.08|28.14|27.98|46
1657782300000|2022-07-14 07:05:00|28.24|28.08|28.34|28.18|28.35|28.19|28.19|28.03|56
1657782600000|2022-07-14 07:10:00|28.35|28.19|28.29|28.13|28.4|28.24|28.24|28.08|62
1657782900000|2022-07-14 07:15:00|28.3|28.14|28.19|28.03|28.34|28.18|28.19|28.03|33
1657783200000|2022-07-14 07:20:00|28.14|27.98|28.14|27.98|28.19|28.03|28.14|27.98|53
1657783500000|2022-07-14 07:25:00|28.13|27.97|28.14|27.98|28.19|28.03|28.13|27.97|12
1657783800000|2022-07-14 07:30:00|28.19|28.03|28.19|28.03|28.19|28.03|28.19|28.03|14
1657784100000|2022-07-14 07:35:00|28.16|28|28.19|28.03|28.19|28.03|28.09|27.93|39
1657784400000|2022-07-14 07:40:00|28.14|27.98|28.14|27.98|28.19|28.03|28.09|27.93|35
1657784700000|2022-07-14 07:45:00|28.16|28|28.24|28.08|28.24|28.08|28.14|27.98|67
1657785000000|2022-07-14 07:50:00|28.21|28.05|28.25|28.09|28.29|28.13|28.19|28.03|18
1657785300000|2022-07-14 07:55:00|28.27|28.11|28.25|28.09|28.29|28.13|28.24|28.08|97
1657785600000|2022-07-14 08:00:00|28.29|28.13|28.19|28.03|28.3|28.14|28.19|28.03|32
1657785900000|2022-07-14 08:05:00|28.2|28.04|28.19|28.03|28.24|28.08|28.19|28.03|11
1657786200000|2022-07-14 08:10:00|28.2|28.04|28.2|28.04|28.24|28.08|28.19|28.03|28
1657786500000|2022-07-14 08:15:00|28.19|28.03|28.19|28.03|28.25|28.09|28.19|28.03|34
1657786800000|2022-07-14 08:20:00|28.22|28.06|28.4|28.24|28.4|28.24|28.22|28.06|51
1657787100000|2022-07-14 08:25:00|28.39|28.23|28.4|28.24|28.4|28.24|28.37|28.21|20
1657787400000|2022-07-14 08:30:00|28.45|28.29|28.45|28.29|28.46|28.3|28.4|28.24|33
1657787700000|2022-07-14 08:35:00|28.41|28.25|28.56|28.4|28.56|28.4|28.4|28.24|79
1657788000000|2022-07-14 08:40:00|28.61|28.45|28.66|28.5|28.66|28.5|28.56|28.4|48
1657788300000|2022-07-14 08:45:00|28.67|28.51|28.61|28.45|28.67|28.51|28.56|28.4|49
1657788600000|2022-07-14 08:50:00|28.62|28.46|28.66|28.5|28.66|28.5|28.56|28.4|63
1657788900000|2022-07-14 08:55:00|28.67|28.51|28.61|28.45|28.67|28.51|28.56|28.4|88
1657789200000|2022-07-14 09:00:00|28.56|28.4|28.56|28.4|28.61|28.45|28.56|28.4|24
1657789500000|2022-07-14 09:05:00|28.61|28.45|28.56|28.4|28.61|28.45|28.55|28.39|31
1657789800000|2022-07-14 09:10:00|28.55|28.39|28.61|28.45|28.61|28.45|28.55|28.39|59
1657790100000|2022-07-14 09:15:00|28.6|28.44|28.61|28.45|28.61|28.45|28.56|28.4|72
1657790400000|2022-07-14 09:20:00|28.6|28.44|28.66|28.5|28.66|28.5|28.56|28.4|78
1657790700000|2022-07-14 09:25:00|28.61|28.45|28.61|28.45|28.66|28.5|28.56|28.4|76
1657791000000|2022-07-14 09:30:00|28.6|28.44|28.61|28.45|28.61|28.45|28.56|28.4|18
1657791300000|2022-07-14 09:35:00|28.6|28.44|28.56|28.4|28.6|28.44|28.55|28.39|61
1657791600000|2022-07-14 09:40:00|28.55|28.39|28.5|28.34|28.55|28.39|28.5|28.34|63
1657791900000|2022-07-14 09:45:00|28.51|28.35|28.5|28.34|28.51|28.35|28.5|28.34|5
1657792200000|2022-07-14 09:50:00|28.46|28.3|28.45|28.29|28.51|28.35|28.45|28.29|32
1657792500000|2022-07-14 09:55:00|28.43|28.27|28.45|28.29|28.5|28.34|28.42|28.26|48
1657792800000|2022-07-14 10:00:00|28.46|28.3|28.46|28.3|28.5|28.34|28.45|28.29|22
1657793100000|2022-07-14 10:05:00|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|3
1657793400000|2022-07-14 10:10:00|28.45|28.29|28.51|28.35|28.51|28.35|28.45|28.29|14
1657793700000|2022-07-14 10:15:00|28.5|28.34|28.55|28.39|28.55|28.39|28.5|28.34|22
1657794000000|2022-07-14 10:20:00|28.5|28.34|28.55|28.39|28.55|28.39|28.5|28.34|51
1657794300000|2022-07-14 10:25:00|||||||||2
1657794600000|2022-07-14 10:30:00|28.5|28.34|28.5|28.34|28.5|28.34|28.5|28.34|31
1657794900000|2022-07-14 10:35:00|28.51|28.35|28.5|28.34|28.55|28.39|28.5|28.34|17
1657795200000|2022-07-14 10:40:00|28.51|28.35|28.55|28.39|28.55|28.39|28.5|28.34|12
1657795500000|2022-07-14 10:45:00|28.53|28.37|28.67|28.51|28.67|28.51|28.51|28.35|44
1657795800000|2022-07-14 10:50:00|28.72|28.56|28.67|28.51|28.77|28.61|28.67|28.51|56
1657796100000|2022-07-14 10:55:00|28.72|28.56|28.67|28.51|28.72|28.56|28.62|28.46|102
1657796400000|2022-07-14 11:00:00|28.64|28.48|28.62|28.46|28.64|28.48|28.56|28.4|52
1657796700000|2022-07-14 11:05:00|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|46
1657797000000|2022-07-14 11:10:00|28.67|28.51|28.62|28.46|28.67|28.51|28.62|28.46|66
1657797300000|2022-07-14 11:15:00|28.67|28.51|28.62|28.46|28.67|28.51|28.59|28.43|29
1657797600000|2022-07-14 11:20:00|28.67|28.51|28.62|28.46|28.67|28.51|28.57|28.41|37
1657797900000|2022-07-14 11:25:00|28.64|28.48|28.62|28.46|28.67|28.51|28.62|28.46|22
1657798200000|2022-07-14 11:30:00|28.57|28.41|28.62|28.46|28.67|28.51|28.57|28.41|40
1657798500000|2022-07-14 11:35:00|28.63|28.47|28.67|28.51|28.68|28.52|28.62|28.46|43
1657798800000|2022-07-14 11:40:00|28.65|28.49|28.67|28.51|28.67|28.51|28.62|28.46|78
1657799100000|2022-07-14 11:45:00|28.64|28.48|28.67|28.51|28.67|28.51|28.62|28.46|58
1657799400000|2022-07-14 11:50:00|28.72|28.56|28.72|28.56|28.72|28.56|28.67|28.51|38
1657799700000|2022-07-14 11:55:00|28.67|28.51|28.72|28.56|28.72|28.56|28.67|28.51|44
1657800000000|2022-07-14 12:00:00|28.7|28.54|28.72|28.56|28.77|28.61|28.67|28.51|72
1657800300000|2022-07-14 12:05:00|28.73|28.57|28.77|28.61|28.78|28.62|28.72|28.56|100
1657800600000|2022-07-14 12:10:00|28.73|28.57|28.72|28.56|28.77|28.61|28.67|28.51|132
1657800900000|2022-07-14 12:15:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|58
1657801200000|2022-07-14 12:20:00|28.69|28.53|28.68|28.52|28.72|28.56|28.67|28.51|73
1657801500000|2022-07-14 12:25:00|28.72|28.56|28.72|28.56|28.72|28.56|28.67|28.51|141
1657801800000|2022-07-14 12:30:00|28.67|28.51|28.66|28.5|28.82|28.66|28.62|28.46|395
1657802100000|2022-07-14 12:35:00|28.67|28.51|28.6|28.44|28.71|28.55|28.56|28.4|284
1657802400000|2022-07-14 12:40:00|28.56|28.4|28.67|28.51|28.67|28.51|28.56|28.4|80
1657802700000|2022-07-14 12:45:00|28.71|28.55|28.66|28.5|28.76|28.6|28.66|28.5|175
1657803000000|2022-07-14 12:50:00|28.71|28.55|28.66|28.5|28.71|28.55|28.61|28.45|150
1657803300000|2022-07-14 12:55:00|28.71|28.55|28.71|28.55|28.76|28.6|28.66|28.5|94
1657803600000|2022-07-14 13:00:00|28.7|28.54|28.66|28.5|28.71|28.55|28.65|28.49|52
1657803900000|2022-07-14 13:05:00|28.65|28.49|28.72|28.56|28.74|28.58|28.61|28.45|83
1657804200000|2022-07-14 13:10:00|28.77|28.61|28.77|28.61|28.77|28.61|28.72|28.56|53
1657804500000|2022-07-14 13:15:00|28.72|28.56|28.67|28.51|28.77|28.61|28.67|28.51|94
1657804800000|2022-07-14 13:20:00|28.66|28.5|28.66|28.5|28.71|28.55|28.62|28.46|85
1657805100000|2022-07-14 13:25:00|28.67|28.51|28.72|28.56|28.72|28.56|28.66|28.5|48
1657805400000|2022-07-14 13:30:00|28.7|28.54|28.72|28.56|28.82|28.66|28.66|28.5|760
1657805700000|2022-07-14 13:35:00|28.67|28.51|28.99|28.83|28.99|28.83|28.67|28.51|952
1657806000000|2022-07-14 13:40:00|28.94|28.78|28.98|28.82|29.04|28.88|28.88|28.72|1261
1657806300000|2022-07-14 13:45:00|28.93|28.77|28.73|28.57|28.98|28.82|28.68|28.52|1070
1657806600000|2022-07-14 13:50:00|28.74|28.58|28.73|28.57|28.78|28.62|28.62|28.46|592
1657806900000|2022-07-14 13:55:00|28.69|28.53|28.94|28.78|28.94|28.78|28.68|28.52|689
1657807200000|2022-07-14 14:00:00|28.99|28.83|29.04|28.88|29.04|28.88|28.94|28.78|764
1657807500000|2022-07-14 14:05:00|29.05|28.89|29.09|28.93|29.14|28.98|29.04|28.88|534
1657807800000|2022-07-14 14:10:00|29.1|28.94|29.09|28.93|29.14|28.98|29.04|28.88|566
1657808100000|2022-07-14 14:15:00|29.1|28.94|29.09|28.93|29.14|28.98|28.99|28.83|491
1657808400000|2022-07-14 14:20:00|29.04|28.88|28.94|28.78|29.09|28.93|28.89|28.73|425
1657808700000|2022-07-14 14:25:00|28.89|28.73|28.89|28.73|28.94|28.78|28.84|28.68|275
1657809000000|2022-07-14 14:30:00|28.84|28.68|28.89|28.73|28.94|28.78|28.79|28.63|352
1657809300000|2022-07-14 14:35:00|28.94|28.78|28.94|28.78|29.04|28.88|28.94|28.78|593
1657809600000|2022-07-14 14:40:00|28.99|28.83|28.99|28.83|28.99|28.83|28.89|28.73|618
1657809900000|2022-07-14 14:45:00|28.97|28.81|28.89|28.73|29.04|28.88|28.89|28.73|659
1657810200000|2022-07-14 14:50:00|28.94|28.78|28.84|28.68|28.94|28.78|28.83|28.67|795
1657810500000|2022-07-14 14:55:00|28.88|28.72|28.99|28.83|29.04|28.88|28.84|28.68|416
1657810800000|2022-07-14 15:00:00|28.94|28.78|28.94|28.78|28.99|28.83|28.83|28.67|936
1657811100000|2022-07-14 15:05:00|28.99|28.83|28.84|28.68|28.99|28.83|28.83|28.67|727
1657811400000|2022-07-14 15:10:00|28.83|28.67|28.89|28.73|28.89|28.73|28.83|28.67|420
1657811700000|2022-07-14 15:15:00|28.94|28.78|28.84|28.68|28.94|28.78|28.84|28.68|534
1657812000000|2022-07-14 15:20:00|28.83|28.67|28.78|28.62|28.84|28.68|28.74|28.58|437
1657812300000|2022-07-14 15:25:00|28.79|28.63|28.74|28.58|28.83|28.67|28.73|28.57|301
1657812600000|2022-07-14 15:30:00|28.78|28.62|28.83|28.67|28.84|28.68|28.73|28.57|281
1657812900000|2022-07-14 15:35:00|28.84|28.68|28.76|28.6|28.89|28.73|28.73|28.57|359
1657813200000|2022-07-14 15:40:00|28.78|28.62|28.58|28.42|28.78|28.62|28.56|28.4|591
1657813500000|2022-07-14 15:45:00|28.62|28.46|28.61|28.45|28.63|28.47|28.56|28.4|322
1657813800000|2022-07-14 15:50:00|28.56|28.4|28.51|28.35|28.59|28.43|28.46|28.3|279
1657814100000|2022-07-14 15:55:00|28.54|28.38|28.5|28.34|28.57|28.41|28.45|28.29|518
1657814400000|2022-07-14 16:00:00|28.45|28.29|28.5|28.34|28.5|28.34|28.45|28.29|268
1657814700000|2022-07-14 16:05:00|28.51|28.35|28.46|28.3|28.56|28.4|28.46|28.3|225
1657815000000|2022-07-14 16:10:00|28.45|28.29|28.45|28.29|28.46|28.3|28.41|28.25|231
1657815300000|2022-07-14 16:15:00|28.41|28.25|28.46|28.3|28.56|28.4|28.4|28.24|259
1657815600000|2022-07-14 16:20:00|28.51|28.35|28.51|28.35|28.51|28.35|28.41|28.25|175
1657815900000|2022-07-14 16:25:00|28.56|28.4|28.56|28.4|28.57|28.41|28.51|28.35|106
1657816200000|2022-07-14 16:30:00|28.51|28.35|28.51|28.35|28.56|28.4|28.51|28.35|100
1657816500000|2022-07-14 16:35:00|28.54|28.38|28.51|28.35|28.56|28.4|28.51|28.35|138
1657816800000|2022-07-14 16:40:00|28.54|28.38|28.57|28.41|28.62|28.46|28.51|28.35|356
1657817100000|2022-07-14 16:45:00|28.56|28.4|28.77|28.61|28.78|28.62|28.56|28.4|317
1657817400000|2022-07-14 16:50:00|28.75|28.59|28.67|28.51|28.78|28.62|28.66|28.5|163
1657817700000|2022-07-14 16:55:00|28.66|28.5|28.67|28.51|28.72|28.56|28.62|28.46|110
1657818000000|2022-07-14 17:00:00|28.66|28.5|28.72|28.56|28.77|28.61|28.64|28.48|230
1657818300000|2022-07-14 17:05:00|28.73|28.57|28.67|28.51|28.77|28.61|28.66|28.5|258
1657818600000|2022-07-14 17:10:00|28.69|28.53|28.67|28.51|28.78|28.62|28.66|28.5|212
1657818900000|2022-07-14 17:15:00|28.66|28.5|28.57|28.41|28.72|28.56|28.56|28.4|350
1657819200000|2022-07-14 17:20:00|28.56|28.4|28.51|28.35|28.56|28.4|28.51|28.35|392
1657819500000|2022-07-14 17:25:00|28.52|28.36|28.51|28.35|28.56|28.4|28.46|28.3|117
1657819800000|2022-07-14 17:30:00|28.52|28.36|28.57|28.41|28.62|28.46|28.51|28.35|162
1657820100000|2022-07-14 17:35:00|28.56|28.4|28.47|28.31|28.57|28.41|28.46|28.3|171
1657820400000|2022-07-14 17:40:00|28.49|28.33|28.42|28.26|28.49|28.33|28.36|28.2|199
1657820700000|2022-07-14 17:45:00|28.47|28.31|28.42|28.26|28.47|28.31|28.42|28.26|69
1657821000000|2022-07-14 17:50:00|28.41|28.25|28.47|28.31|28.52|28.36|28.37|28.21|149
1657821300000|2022-07-14 17:55:00|28.42|28.26|28.41|28.25|28.47|28.31|28.41|28.25|107
1657821600000|2022-07-14 18:00:00|28.42|28.26|28.41|28.25|28.46|28.3|28.36|28.2|205
1657821900000|2022-07-14 18:05:00|28.4|28.24|28.36|28.2|28.41|28.25|28.35|28.19|199
1657822200000|2022-07-14 18:10:00|28.37|28.21|28.36|28.2|28.42|28.26|28.36|28.2|445
1657822500000|2022-07-14 18:15:00|28.31|28.15|28.25|28.09|28.31|28.15|28.2|28.04|168
1657822800000|2022-07-14 18:20:00|28.2|28.04|28.15|27.99|28.25|28.09|28.15|27.99|173
1657823100000|2022-07-14 18:25:00|28.09|27.93|28.04|27.88|28.1|27.94|28.04|27.88|269
1657823400000|2022-07-14 18:30:00|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|222
1657823700000|2022-07-14 18:35:00|28|27.84|27.94|27.78|28|27.84|27.94|27.78|401
1657824000000|2022-07-14 18:40:00|27.99|27.83|27.99|27.83|28.09|27.93|27.99|27.83|301
1657824300000|2022-07-14 18:45:00|28.04|27.88|27.94|27.78|28.04|27.88|27.94|27.78|380
1657824600000|2022-07-14 18:50:00|27.99|27.83|27.99|27.83|28.04|27.88|27.94|27.78|213
1657824900000|2022-07-14 18:55:00|27.96|27.8|27.94|27.78|27.99|27.83|27.94|27.78|178
1657825200000|2022-07-14 19:00:00|27.93|27.77|27.99|27.83|28|27.84|27.93|27.77|275
1657825500000|2022-07-14 19:05:00|28.04|27.88|28.09|27.93|28.14|27.98|28.04|27.88|312
1657825800000|2022-07-14 19:10:00|28.1|27.94|27.99|27.83|28.1|27.94|27.99|27.83|150
1657826100000|2022-07-14 19:15:00|28.04|27.88|28.1|27.94|28.1|27.94|27.99|27.83|253
1657826400000|2022-07-14 19:20:00|28.09|27.93|27.94|27.78|28.09|27.93|27.94|27.78|340
1657826700000|2022-07-14 19:25:00|27.96|27.8|27.89|27.73|27.99|27.83|27.89|27.73|200
1657827000000|2022-07-14 19:30:00|27.91|27.75|27.84|27.68|27.94|27.78|27.84|27.68|380
1657827300000|2022-07-14 19:35:00|27.88|27.72|27.99|27.83|27.99|27.83|27.83|27.67|318
1657827600000|2022-07-14 19:40:00|27.94|27.78|27.94|27.78|27.99|27.83|27.91|27.75|262
1657827900000|2022-07-14 19:45:00|27.97|27.81|27.99|27.83|28.05|27.89|27.94|27.78|504
1657828200000|2022-07-14 19:50:00|27.94|27.78|27.89|27.73|27.94|27.78|27.84|27.68|553
1657828500000|2022-07-14 19:55:00|27.88|27.72|27.93|27.77|27.94|27.78|27.84|27.68|2389
1657828800000|2022-07-14 20:00:00|27.88|27.72|27.93|27.77|27.93|27.77|27.88|27.72|767
1657829100000|2022-07-14 20:05:00|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|209
1657829400000|2022-07-14 20:10:00|27.94|27.78|27.94|27.78|28.03|27.87|27.93|27.77|256
1657830600000|2022-07-14 20:30:00|||||||||7
1657830900000|2022-07-14 20:35:00|||||||||51
1657831200000|2022-07-14 20:40:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|31
1657831500000|2022-07-14 20:45:00|||||||||8
1657831800000|2022-07-14 20:50:00|||||||||4
1657832100000|2022-07-14 20:55:00|27.96|27.8|27.93|27.77|27.96|27.8|27.93|27.77|113
1657836000000|2022-07-14 22:00:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|4
1657836300000|2022-07-14 22:05:00|||||||||1
1657836900000|2022-07-14 22:15:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|12
1657837200000|2022-07-14 22:20:00|27.97|27.81|27.93|27.77|27.97|27.81|27.93|27.77|25
1657837500000|2022-07-14 22:25:00|27.92|27.76|27.93|27.77|27.93|27.77|27.92|27.76|10
1657837800000|2022-07-14 22:30:00|27.92|27.76|27.92|27.76|27.93|27.77|27.92|27.76|0
1657838100000|2022-07-14 22:35:00|27.88|27.72|27.88|27.72|27.92|27.76|27.88|27.72|47
1657838400000|2022-07-14 22:40:00|||||||||10
1657839000000|2022-07-14 22:50:00|27.9|27.74|27.88|27.72|27.9|27.74|27.88|27.72|8
1657839300000|2022-07-14 22:55:00|||||||||3
1657839900000|2022-07-14 23:05:00|||||||||3
1657840200000|2022-07-14 23:10:00|||||||||1
1657840500000|2022-07-14 23:15:00|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|3
1657840800000|2022-07-14 23:20:00|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1657841100000|2022-07-14 23:25:00|27.9|27.74|27.88|27.72|27.92|27.76|27.88|27.72|4
1657841400000|2022-07-14 23:30:00|||||||||1
1657842000000|2022-07-14 23:40:00|||||||||6
1657842300000|2022-07-14 23:45:00|||||||||2
1657842900000|2022-07-14 23:55:00|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|4
1657843200000|2022-07-15 00:00:00|27.88|27.72|27.88|27.72|27.88|27.72|27.83|27.67|41
1657843500000|2022-07-15 00:05:00|||||||||1
1657843800000|2022-07-15 00:10:00|27.93|27.77|27.93|27.77|27.93|27.77|27.88|27.72|28
1657844100000|2022-07-15 00:15:00|27.94|27.78|27.99|27.83|27.99|27.83|27.93|27.77|19
1657844400000|2022-07-15 00:20:00|27.98|27.82|27.99|27.83|28.04|27.88|27.98|27.82|7
1657844700000|2022-07-15 00:25:00|28.01|27.85|27.99|27.83|28.04|27.88|27.99|27.83|13
1657845000000|2022-07-15 00:30:00|28.01|27.85|27.98|27.82|28.01|27.85|27.98|27.82|6
1657845300000|2022-07-15 00:35:00|27.99|27.83|27.99|27.83|27.99|27.83|27.98|27.82|2
1657845600000|2022-07-15 00:40:00|28.03|27.87|27.99|27.83|28.04|27.88|27.99|27.83|12
1657845900000|2022-07-15 00:45:00|27.98|27.82|27.94|27.78|27.99|27.83|27.94|27.78|2
1657846200000|2022-07-15 00:50:00|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|0
1657846500000|2022-07-15 00:55:00|27.99|27.83|28.03|27.87|28.03|27.87|27.98|27.82|6
1657846800000|2022-07-15 01:00:00|28.01|27.85|27.99|27.83|28.04|27.88|27.99|27.83|11
1657847100000|2022-07-15 01:05:00|28.01|27.85|28.01|27.85|28.04|27.88|27.99|27.83|5
1657847400000|2022-07-15 01:10:00|28.03|27.87|27.99|27.83|28.04|27.88|27.99|27.83|1
1657847700000|2022-07-15 01:15:00|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|2
1657848000000|2022-07-15 01:20:00|27.99|27.83|27.98|27.82|28.04|27.88|27.98|27.82|2
1657848300000|2022-07-15 01:25:00|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|0
1657848600000|2022-07-15 01:30:00|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|4
1657848900000|2022-07-15 01:35:00|27.96|27.8|27.93|27.77|27.98|27.82|27.93|27.77|12
1657849200000|2022-07-15 01:40:00|27.94|27.78|27.98|27.82|27.99|27.83|27.93|27.77|1
1657849500000|2022-07-15 01:45:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|2
1657849800000|2022-07-15 01:50:00|||||||||1
1657850100000|2022-07-15 01:55:00|||||||||1
1657850400000|2022-07-15 02:00:00|27.91|27.75|27.91|27.75|27.93|27.77|27.88|27.72|3
1657850700000|2022-07-15 02:05:00|27.88|27.72|27.88|27.72|27.93|27.77|27.88|27.72|2
1657851000000|2022-07-15 02:10:00|27.91|27.75|27.93|27.77|27.93|27.77|27.88|27.72|2
1657851300000|2022-07-15 02:15:00|27.91|27.75|27.88|27.72|27.93|27.77|27.88|27.72|1
1657852200000|2022-07-15 02:30:00|||||||||2
1657852500000|2022-07-15 02:35:00|27.91|27.75|27.88|27.72|27.91|27.75|27.88|27.72|12
1657853100000|2022-07-15 02:45:00|27.91|27.75|27.93|27.77|27.93|27.77|27.88|27.72|4
1657853400000|2022-07-15 02:50:00|27.91|27.75|27.88|27.72|27.93|27.77|27.88|27.72|15
1657853700000|2022-07-15 02:55:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1657854000000|2022-07-15 03:00:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1657854300000|2022-07-15 03:05:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1657854600000|2022-07-15 03:10:00|||||||||1
1657854900000|2022-07-15 03:15:00|27.93|27.77|27.94|27.78|27.94|27.78|27.89|27.73|2
1657855200000|2022-07-15 03:20:00|27.93|27.77|27.93|27.77|27.94|27.78|27.91|27.75|2
1657855500000|2022-07-15 03:25:00|27.91|27.75|27.93|27.77|27.93|27.77|27.88|27.72|1
1657855800000|2022-07-15 03:30:00|27.89|27.73|27.89|27.73|27.91|27.75|27.89|27.73|1
1657856100000|2022-07-15 03:35:00|27.88|27.72|27.88|27.72|27.89|27.73|27.88|27.72|0
1657856700000|2022-07-15 03:45:00|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|1
1657857000000|2022-07-15 03:50:00|27.89|27.73|27.88|27.72|27.89|27.73|27.88|27.72|2
1657857600000|2022-07-15 04:00:00|27.86|27.7|27.89|27.73|27.89|27.73|27.84|27.68|13
1657859100000|2022-07-15 04:25:00|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|8
1657859400000|2022-07-15 04:30:00|27.88|27.72|27.84|27.68|27.89|27.73|27.84|27.68|30
1657859700000|2022-07-15 04:35:00|27.86|27.7|27.86|27.7|27.89|27.73|27.84|27.68|9
1657860000000|2022-07-15 04:40:00|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|1
1657860600000|2022-07-15 04:50:00|||||||||6
1657861200000|2022-07-15 05:00:00|||||||||6
1657861500000|2022-07-15 05:05:00|27.94|27.78|27.94|27.78|27.94|27.78|27.89|27.73|6
1657861800000|2022-07-15 05:10:00|27.92|27.76|27.94|27.78|27.94|27.78|27.89|27.73|1
1657862400000|2022-07-15 05:20:00|||||||||1
1657862700000|2022-07-15 05:25:00|||||||||2
1657863000000|2022-07-15 05:30:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|3
1657863300000|2022-07-15 05:35:00|||||||||9
1657863600000|2022-07-15 05:40:00|28.04|27.88|27.99|27.83|28.04|27.88|27.99|27.83|3
1657863900000|2022-07-15 05:45:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|7
1657864200000|2022-07-15 05:50:00|||||||||1
1657864500000|2022-07-15 05:55:00|||||||||1
1657864800000|2022-07-15 06:00:00|||||||||4
1657865100000|2022-07-15 06:05:00|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|13
1657865400000|2022-07-15 06:10:00|27.89|27.73|27.89|27.73|27.92|27.76|27.89|27.73|14
1657865700000|2022-07-15 06:15:00|||||||||24
1657866000000|2022-07-15 06:20:00|27.94|27.78|27.94|27.78|27.94|27.78|27.89|27.73|37
1657866300000|2022-07-15 06:25:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|9
1657866600000|2022-07-15 06:30:00|27.99|27.83|27.94|27.78|27.99|27.83|27.94|27.78|4
1657866900000|2022-07-15 06:35:00|27.97|27.81|28.05|27.89|28.05|27.89|27.94|27.78|62
1657867200000|2022-07-15 06:40:00|||||||||2
1657867500000|2022-07-15 06:45:00|||||||||1
1657868100000|2022-07-15 06:55:00|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|14
1657868400000|2022-07-15 07:00:00|28.12|27.96|28.15|27.99|28.16|28|28.1|27.94|112
1657868700000|2022-07-15 07:05:00|28.16|28|28.2|28.04|28.26|28.1|28.16|28|204
1657869000000|2022-07-15 07:10:00|28.21|28.05|28.2|28.04|28.23|28.07|28.15|27.99|36
1657869300000|2022-07-15 07:15:00|28.15|27.99|28.05|27.89|28.15|27.99|28.05|27.89|46
1657869600000|2022-07-15 07:20:00|28|27.84|28.05|27.89|28.06|27.9|28|27.84|148
1657869900000|2022-07-15 07:25:00|28|27.84|28.03|27.87|28.05|27.89|28|27.84|62
1657870200000|2022-07-15 07:30:00|28.01|27.85|28.06|27.9|28.06|27.9|28|27.84|37
1657870500000|2022-07-15 07:35:00|28.05|27.89|28.05|27.89|28.06|27.9|28|27.84|28
1657870800000|2022-07-15 07:40:00|28.03|27.87|28.05|27.89|28.06|27.9|28.02|27.86|7
1657871100000|2022-07-15 07:45:00|28.06|27.9|28.1|27.94|28.1|27.94|28.05|27.89|7
1657871400000|2022-07-15 07:50:00|28.06|27.9|28.1|27.94|28.11|27.95|28.05|27.89|15
1657871700000|2022-07-15 07:55:00|28.06|27.9|28.05|27.89|28.1|27.94|28.05|27.89|20
1657872000000|2022-07-15 08:00:00|28.06|27.9|28.11|27.95|28.11|27.95|28.06|27.9|9
1657872300000|2022-07-15 08:05:00|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.89|15
1657872600000|2022-07-15 08:10:00|28.1|27.94|28.05|27.89|28.1|27.94|28.05|27.89|6
1657872900000|2022-07-15 08:15:00|28.06|27.9|28.05|27.89|28.1|27.94|28.05|27.89|19
1657873200000|2022-07-15 08:20:00|28.08|27.92|28|27.84|28.08|27.92|28|27.84|75
1657873500000|2022-07-15 08:25:00|27.99|27.83|27.99|27.83|28|27.84|27.99|27.83|27
1657873800000|2022-07-15 08:30:00|27.95|27.79|28|27.84|28|27.84|27.94|27.78|82
1657874100000|2022-07-15 08:35:00|27.99|27.83|28|27.84|28|27.84|27.99|27.83|14
1657874400000|2022-07-15 08:40:00|27.99|27.83|27.89|27.73|28|27.84|27.89|27.73|44
1657874700000|2022-07-15 08:45:00|27.9|27.74|27.89|27.73|27.94|27.78|27.84|27.68|63
1657875000000|2022-07-15 08:50:00|27.87|27.71|27.84|27.68|27.89|27.73|27.84|27.68|23
1657875300000|2022-07-15 08:55:00|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|12
1657875600000|2022-07-15 09:00:00|||||||||7
1657875900000|2022-07-15 09:05:00|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|17
1657876200000|2022-07-15 09:10:00|27.84|27.68|27.89|27.73|27.89|27.73|27.84|27.68|30
1657876500000|2022-07-15 09:15:00|27.87|27.71|27.89|27.73|27.89|27.73|27.84|27.68|22
1657876800000|2022-07-15 09:20:00|27.9|27.74|27.95|27.79|27.95|27.79|27.9|27.74|14
1657877100000|2022-07-15 09:25:00|27.94|27.78|27.9|27.74|27.95|27.79|27.9|27.74|9
1657877400000|2022-07-15 09:30:00|27.92|27.76|27.89|27.73|27.92|27.76|27.85|27.69|22
1657877700000|2022-07-15 09:35:00|27.87|27.71|27.84|27.68|27.9|27.74|27.84|27.68|21
1657878000000|2022-07-15 09:40:00|27.85|27.69|27.89|27.73|27.89|27.73|27.85|27.69|11
1657878300000|2022-07-15 09:45:00|27.9|27.74|27.9|27.74|27.9|27.74|27.89|27.73|6
1657878600000|2022-07-15 09:50:00|27.95|27.79|27.95|27.79|27.95|27.79|27.9|27.74|7
1657878900000|2022-07-15 09:55:00|27.94|27.78|27.9|27.74|27.94|27.78|27.89|27.73|4
1657879200000|2022-07-15 10:00:00|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|10
1657879500000|2022-07-15 10:05:00|27.92|27.76|27.94|27.78|27.95|27.79|27.92|27.76|4
1657879800000|2022-07-15 10:10:00|27.95|27.79|27.9|27.74|27.95|27.79|27.89|27.73|11
1657880100000|2022-07-15 10:15:00|27.94|27.78|27.94|27.78|27.94|27.78|27.9|27.74|15
1657880400000|2022-07-15 10:20:00|27.92|27.76|27.84|27.68|27.92|27.76|27.84|27.68|8
1657880700000|2022-07-15 10:25:00|27.89|27.73|27.84|27.68|27.89|27.73|27.84|27.68|35
1657881000000|2022-07-15 10:30:00|27.87|27.71|27.89|27.73|27.89|27.73|27.84|27.68|8
1657881300000|2022-07-15 10:35:00|27.87|27.71|27.85|27.69|27.9|27.74|27.84|27.68|20
1657881600000|2022-07-15 10:40:00|||||||||4
1657881900000|2022-07-15 10:45:00|27.84|27.68|27.8|27.64|27.85|27.69|27.8|27.64|15
1657882200000|2022-07-15 10:50:00|27.84|27.68|27.8|27.64|27.85|27.69|27.8|27.64|18
1657882500000|2022-07-15 10:55:00|27.84|27.68|27.8|27.64|27.84|27.68|27.79|27.63|18
1657882800000|2022-07-15 11:00:00|27.79|27.63|27.75|27.59|27.79|27.63|27.75|27.59|12
1657883100000|2022-07-15 11:05:00|27.79|27.63|27.77|27.61|27.79|27.63|27.74|27.58|51
1657883400000|2022-07-15 11:10:00|27.79|27.63|27.74|27.58|27.79|27.63|27.74|27.58|8
1657883700000|2022-07-15 11:15:00|27.75|27.59|27.75|27.59|27.75|27.59|27.74|27.58|3
1657884000000|2022-07-15 11:20:00|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|8
1657884300000|2022-07-15 11:25:00|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|18
1657884600000|2022-07-15 11:30:00|||||||||4
1657884900000|2022-07-15 11:35:00|||||||||2
1657885200000|2022-07-15 11:40:00|27.75|27.59|27.79|27.63|27.8|27.64|27.75|27.59|39
1657885500000|2022-07-15 11:45:00|27.77|27.61|27.74|27.58|27.79|27.63|27.74|27.58|29
1657885800000|2022-07-15 11:50:00|27.69|27.53|27.69|27.53|27.74|27.58|27.69|27.53|207
1657886100000|2022-07-15 11:55:00|27.74|27.58|27.74|27.58|27.74|27.58|27.69|27.53|177
1657886400000|2022-07-15 12:00:00|27.7|27.54|27.69|27.53|27.74|27.58|27.69|27.53|32
1657886700000|2022-07-15 12:05:00|27.7|27.54|27.7|27.54|27.74|27.58|27.69|27.53|131
1657887000000|2022-07-15 12:10:00|27.72|27.56|27.74|27.58|27.75|27.59|27.72|27.56|27
1657887300000|2022-07-15 12:15:00|27.75|27.59|27.75|27.59|27.79|27.63|27.75|27.59|23
1657887600000|2022-07-15 12:20:00|27.8|27.64|27.8|27.64|27.8|27.64|27.75|27.59|34
1657887900000|2022-07-15 12:25:00|27.79|27.63|27.8|27.64|27.8|27.64|27.74|27.58|40
1657888200000|2022-07-15 12:30:00|27.79|27.63|27.75|27.59|27.93|27.77|27.69|27.53|265
1657888500000|2022-07-15 12:35:00|27.79|27.63|27.59|27.43|27.79|27.63|27.59|27.43|154
1657888800000|2022-07-15 12:40:00|27.55|27.39|27.54|27.38|27.59|27.43|27.54|27.38|126
1657889100000|2022-07-15 12:45:00|27.5|27.34|27.39|27.23|27.5|27.34|27.39|27.23|153
1657889400000|2022-07-15 12:50:00|27.43|27.27|27.44|27.28|27.44|27.28|27.38|27.22|136
1657889700000|2022-07-15 12:55:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|86
1657890000000|2022-07-15 13:00:00|27.39|27.23|27.39|27.23|27.44|27.28|27.34|27.18|149
1657890300000|2022-07-15 13:05:00|27.43|27.27|27.38|27.22|27.43|27.27|27.34|27.18|91
1657890600000|2022-07-15 13:10:00|27.39|27.23|27.38|27.22|27.43|27.27|27.38|27.22|111
1657890900000|2022-07-15 13:15:00|27.39|27.23|27.39|27.23|27.43|27.27|27.38|27.22|87
1657891200000|2022-07-15 13:20:00|27.38|27.22|27.39|27.23|27.43|27.27|27.38|27.22|70
1657891500000|2022-07-15 13:25:00|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|128
1657891800000|2022-07-15 13:30:00|27.31|27.15|27.26|27.1|27.33|27.17|27.23|27.07|726
1657892100000|2022-07-15 13:35:00|27.28|27.12|27.24|27.08|27.29|27.13|27.18|27.02|857
1657892400000|2022-07-15 13:40:00|27.27|27.11|27.13|26.97|27.29|27.13|27.13|26.97|680
1657892700000|2022-07-15 13:45:00|27.14|26.98|27.39|27.23|27.39|27.23|27.14|26.98|562
1657893000000|2022-07-15 13:50:00|27.44|27.28|27.49|27.33|27.54|27.38|27.39|27.23|405
1657893300000|2022-07-15 13:55:00|27.54|27.38|27.33|27.17|27.54|27.38|27.33|27.17|540
1657893600000|2022-07-15 14:00:00|27.28|27.12|27.18|27.02|27.28|27.12|27.12|26.96|1221
1657893900000|2022-07-15 14:05:00|27.13|26.97|27.23|27.07|27.28|27.12|27.13|26.97|483
1657894200000|2022-07-15 14:10:00|27.22|27.06|27.08|26.92|27.22|27.06|27.08|26.92|616
1657894500000|2022-07-15 14:15:00|27.1|26.94|27.02|26.86|27.13|26.97|26.98|26.82|563
1657894800000|2022-07-15 14:20:00|27.03|26.87|26.97|26.81|27.18|27.02|26.97|26.81|668
1657895100000|2022-07-15 14:25:00|26.92|26.76|26.92|26.76|27.02|26.86|26.92|26.76|570
1657895400000|2022-07-15 14:30:00|26.93|26.77|27.02|26.86|27.03|26.87|26.92|26.76|342
1657895700000|2022-07-15 14:35:00|27|26.84|26.98|26.82|27.07|26.91|26.98|26.82|756
1657896000000|2022-07-15 14:40:00|27.03|26.87|27.13|26.97|27.13|26.97|26.98|26.82|378
1657896300000|2022-07-15 14:45:00|27.12|26.96|27.02|26.86|27.13|26.97|27.02|26.86|436
1657896600000|2022-07-15 14:50:00|27.03|26.87|27.02|26.86|27.07|26.91|27.02|26.86|272
1657896900000|2022-07-15 14:55:00|27.07|26.91|26.97|26.81|27.07|26.91|26.92|26.76|509
1657897200000|2022-07-15 15:00:00|26.94|26.78|26.92|26.76|26.97|26.81|26.92|26.76|293
1657897500000|2022-07-15 15:05:00|26.87|26.71|26.87|26.71|26.91|26.75|26.87|26.71|394
1657897800000|2022-07-15 15:10:00|26.91|26.75|26.92|26.76|26.96|26.8|26.91|26.75|339
1657898100000|2022-07-15 15:15:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|183
1657898400000|2022-07-15 15:20:00|26.92|26.76|26.91|26.75|26.97|26.81|26.91|26.75|265
1657898700000|2022-07-15 15:25:00|26.92|26.76|26.86|26.7|26.92|26.76|26.86|26.7|345
1657899000000|2022-07-15 15:30:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|201
1657899300000|2022-07-15 15:35:00|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|202
1657899600000|2022-07-15 15:40:00|26.86|26.7|26.77|26.61|26.86|26.7|26.77|26.61|427
1657899900000|2022-07-15 15:45:00|26.76|26.6|26.76|26.6|26.77|26.61|26.72|26.56|244
1657900200000|2022-07-15 15:50:00|26.77|26.61|26.71|26.55|26.77|26.61|26.71|26.55|173
1657900500000|2022-07-15 15:55:00|26.72|26.56|26.76|26.6|26.76|26.6|26.71|26.55|116
1657900800000|2022-07-15 16:00:00|26.77|26.61|26.76|26.6|26.81|26.65|26.76|26.6|221
1657901100000|2022-07-15 16:05:00|26.77|26.61|26.81|26.65|26.82|26.66|26.76|26.6|101
1657901400000|2022-07-15 16:10:00|26.82|26.66|26.72|26.56|26.82|26.66|26.72|26.56|233
1657901700000|2022-07-15 16:15:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|198
1657902000000|2022-07-15 16:20:00|||||||||191
1657902300000|2022-07-15 16:25:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|348
1657902600000|2022-07-15 16:30:00|26.77|26.61|26.77|26.61|26.82|26.66|26.77|26.61|197
1657902900000|2022-07-15 16:35:00|||||||||142
1657903200000|2022-07-15 16:40:00|26.72|26.56|26.72|26.56|26.73|26.57|26.72|26.56|363
1657903500000|2022-07-15 16:45:00|26.73|26.57|26.62|26.46|26.73|26.57|26.62|26.46|180
1657903800000|2022-07-15 16:50:00|26.63|26.47|26.67|26.51|26.72|26.56|26.63|26.47|734
1657904100000|2022-07-15 16:55:00|26.68|26.52|26.67|26.51|26.68|26.52|26.67|26.51|120
1657904400000|2022-07-15 17:00:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|224
1657904700000|2022-07-15 17:05:00|26.62|26.46|26.62|26.46|26.67|26.51|26.62|26.46|238
1657905000000|2022-07-15 17:10:00|||||||||104
1657905300000|2022-07-15 17:15:00|26.67|26.51|26.62|26.46|26.67|26.51|26.62|26.46|240
1657905600000|2022-07-15 17:20:00|||||||||80
1657905900000|2022-07-15 17:25:00|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|165
1657906200000|2022-07-15 17:30:00|||||||||168
1657906500000|2022-07-15 17:35:00|||||||||92
1657906800000|2022-07-15 17:40:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|115
1657907100000|2022-07-15 17:45:00|26.68|26.52|26.72|26.56|26.72|26.56|26.67|26.51|240
1657907400000|2022-07-15 17:50:00|26.73|26.57|26.77|26.61|26.77|26.61|26.72|26.56|235
1657907700000|2022-07-15 17:55:00|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|190
1657908000000|2022-07-15 18:00:00|26.78|26.62|26.82|26.66|26.82|26.66|26.77|26.61|680
1657908300000|2022-07-15 18:05:00|26.83|26.67|26.83|26.67|26.88|26.72|26.83|26.67|250
1657908600000|2022-07-15 18:10:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|167
1657908900000|2022-07-15 18:15:00|26.83|26.67|26.82|26.66|26.87|26.71|26.78|26.62|276
1657909200000|2022-07-15 18:20:00|26.83|26.67|26.77|26.61|26.88|26.72|26.77|26.61|220
1657909500000|2022-07-15 18:25:00|26.78|26.62|26.78|26.62|26.88|26.72|26.78|26.62|220
1657909800000|2022-07-15 18:30:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|191
1657910100000|2022-07-15 18:35:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|231
1657910400000|2022-07-15 18:40:00|26.67|26.51|26.63|26.47|26.67|26.51|26.63|26.47|346
1657910700000|2022-07-15 18:45:00|26.62|26.46|26.63|26.47|26.63|26.47|26.62|26.46|290
1657911000000|2022-07-15 18:50:00|26.67|26.51|26.63|26.47|26.68|26.52|26.63|26.47|125
1657911300000|2022-07-15 18:55:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|556
1657911600000|2022-07-15 19:00:00|26.62|26.46|26.57|26.41|26.62|26.46|26.57|26.41|122
1657911900000|2022-07-15 19:05:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|183
1657912200000|2022-07-15 19:10:00|26.62|26.46|26.58|26.42|26.62|26.46|26.57|26.41|292
1657912500000|2022-07-15 19:15:00|26.57|26.41|26.53|26.37|26.58|26.42|26.52|26.36|379
1657912800000|2022-07-15 19:20:00|26.52|26.36|26.53|26.37|26.53|26.37|26.48|26.32|391
1657913100000|2022-07-15 19:25:00|||||||||356
1657913400000|2022-07-15 19:30:00|26.58|26.42|26.63|26.47|26.68|26.52|26.58|26.42|449
1657913700000|2022-07-15 19:35:00|26.58|26.42|26.63|26.47|26.64|26.48|26.58|26.42|345
1657914000000|2022-07-15 19:40:00|26.59|26.43|26.53|26.37|26.63|26.47|26.53|26.37|426
1657914300000|2022-07-15 19:45:00|26.58|26.42|26.63|26.47|26.64|26.48|26.53|26.37|465
1657914600000|2022-07-15 19:50:00|26.64|26.48|26.58|26.42|26.69|26.53|26.58|26.42|694
1657914900000|2022-07-15 19:55:00|26.53|26.37|26.58|26.42|26.58|26.42|26.53|26.37|1580
1657915200000|2022-07-15 20:00:00|26.53|26.37|26.54|26.38|26.58|26.42|26.53|26.37|563
1657915500000|2022-07-15 20:05:00|||||||||279
1657915800000|2022-07-15 20:10:00|26.59|26.43|26.59|26.43|26.59|26.43|26.54|26.38|612
1657917000000|2022-07-15 20:30:00|||||||||1
1657917300000|2022-07-15 20:35:00|||||||||4
1657917600000|2022-07-15 20:40:00|||||||||14
1657917900000|2022-07-15 20:45:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|36
1657918200000|2022-07-15 20:50:00|26.61|26.45|26.59|26.43|26.61|26.45|26.59|26.43|45
1657918500000|2022-07-15 20:55:00|||||||||49
1658095200000|2022-07-17 22:00:00|26.52|26.36|26.57|26.41|26.57|26.41|26.52|26.36|29
1658095500000|2022-07-17 22:05:00|||||||||4
1658096100000|2022-07-17 22:15:00|26.59|26.43|26.62|26.46|26.62|26.46|26.59|26.43|5
1658096400000|2022-07-17 22:20:00|26.64|26.48|26.62|26.46|26.64|26.48|26.62|26.46|27
1658097300000|2022-07-17 22:35:00|26.57|26.41|26.57|26.41|26.62|26.46|26.57|26.41|10
1658097600000|2022-07-17 22:40:00|26.62|26.46|26.57|26.41|26.62|26.46|26.57|26.41|11
1658097900000|2022-07-17 22:45:00|26.59|26.43|26.62|26.46|26.62|26.46|26.59|26.43|3
1658098200000|2022-07-17 22:50:00|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|4
1658098500000|2022-07-17 22:55:00|||||||||1
1658098800000|2022-07-17 23:00:00|26.67|26.51|26.67|26.51|26.67|26.51|26.65|26.49|1
1658099100000|2022-07-17 23:05:00|26.62|26.46|26.65|26.49|26.65|26.49|26.62|26.46|6
1658099400000|2022-07-17 23:10:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|0
1658099700000|2022-07-17 23:15:00|26.57|26.41|26.57|26.41|26.62|26.46|26.57|26.41|11
1658100000000|2022-07-17 23:20:00|||||||||8
1658100900000|2022-07-17 23:35:00|||||||||8
1658101200000|2022-07-17 23:40:00|||||||||2
1658101800000|2022-07-17 23:50:00|||||||||4
1658102400000|2022-07-18 00:00:00|||||||||6
1658102700000|2022-07-18 00:05:00|||||||||12
1658103000000|2022-07-18 00:10:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|8
1658103600000|2022-07-18 00:20:00|26.57|26.41|26.57|26.41|26.62|26.46|26.57|26.41|14
1658103900000|2022-07-18 00:25:00|26.6|26.44|26.6|26.44|26.62|26.46|26.57|26.41|11
1658104200000|2022-07-18 00:30:00|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|1
1658104500000|2022-07-18 00:35:00|26.67|26.51|26.67|26.51|26.67|26.51|26.62|26.46|10
1658104800000|2022-07-18 00:40:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|8
1658105100000|2022-07-18 00:45:00|26.62|26.46|26.67|26.51|26.67|26.51|26.62|26.46|4
1658105400000|2022-07-18 00:50:00|26.62|26.46|26.65|26.49|26.67|26.51|26.62|26.46|5
1658105700000|2022-07-18 00:55:00|26.67|26.51|26.65|26.49|26.67|26.51|26.62|26.46|1
1658106000000|2022-07-18 01:00:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|1
1658106300000|2022-07-18 01:05:00|26.67|26.51|26.62|26.46|26.67|26.51|26.62|26.46|0
1658106600000|2022-07-18 01:10:00|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|5
1658106900000|2022-07-18 01:15:00|26.57|26.41|26.6|26.44|26.62|26.46|26.57|26.41|15
1658107200000|2022-07-18 01:20:00|26.62|26.46|26.57|26.41|26.62|26.46|26.57|26.41|3
1658107500000|2022-07-18 01:25:00|26.62|26.46|26.62|26.46|26.62|26.46|26.57|26.41|5
1658107800000|2022-07-18 01:30:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|4
1658108100000|2022-07-18 01:35:00|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|3
1658108400000|2022-07-18 01:40:00|26.6|26.44|26.62|26.46|26.62|26.46|26.57|26.41|16
1658108700000|2022-07-18 01:45:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|12
1658109000000|2022-07-18 01:50:00|26.6|26.44|26.62|26.46|26.62|26.46|26.57|26.41|2
1658109300000|2022-07-18 01:55:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|0
1658109600000|2022-07-18 02:00:00|26.6|26.44|26.62|26.46|26.62|26.46|26.57|26.41|0
1658109900000|2022-07-18 02:05:00|||||||||1
1658110200000|2022-07-18 02:10:00|||||||||10
1658111100000|2022-07-18 02:25:00|26.63|26.47|26.62|26.46|26.63|26.47|26.62|26.46|15
1658111400000|2022-07-18 02:30:00|26.63|26.47|26.63|26.47|26.63|26.47|26.62|26.46|4
1658111700000|2022-07-18 02:35:00|26.62|26.46|26.62|26.46|26.63|26.47|26.58|26.42|21
1658112300000|2022-07-18 02:45:00|||||||||1
1658112900000|2022-07-18 02:55:00|||||||||4
1658113200000|2022-07-18 03:00:00|26.58|26.42|26.57|26.41|26.62|26.46|26.57|26.41|5
1658113500000|2022-07-18 03:05:00|||||||||2
1658113800000|2022-07-18 03:10:00|||||||||6
1658114100000|2022-07-18 03:15:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|0
1658114400000|2022-07-18 03:20:00|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|3
1658114700000|2022-07-18 03:25:00|26.57|26.41|26.58|26.42|26.58|26.42|26.57|26.41|1
1658115300000|2022-07-18 03:35:00|26.63|26.47|26.58|26.42|26.63|26.47|26.58|26.42|11
1658115600000|2022-07-18 03:40:00|||||||||13
1658116200000|2022-07-18 03:50:00|||||||||9
1658118300000|2022-07-18 04:25:00|||||||||27
1658119500000|2022-07-18 04:45:00|||||||||1
1658122200000|2022-07-18 05:30:00|||||||||1
1658122500000|2022-07-18 05:35:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|5
1658123100000|2022-07-18 05:45:00|||||||||3
1658123400000|2022-07-18 05:50:00|||||||||1
1658124000000|2022-07-18 06:00:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|24
1658124300000|2022-07-18 06:05:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|8
1658124600000|2022-07-18 06:10:00|||||||||2
1658124900000|2022-07-18 06:15:00|26.48|26.32|26.48|26.32|26.53|26.37|26.48|26.32|4
1658125200000|2022-07-18 06:20:00|26.5|26.34|26.48|26.32|26.53|26.37|26.48|26.32|9
1658125500000|2022-07-18 06:25:00|26.5|26.34|26.53|26.37|26.53|26.37|26.48|26.32|36
1658125800000|2022-07-18 06:30:00|26.48|26.32|26.48|26.32|26.53|26.37|26.48|26.32|61
1658126100000|2022-07-18 06:35:00|26.53|26.37|26.5|26.34|26.53|26.37|26.48|26.32|51
1658126400000|2022-07-18 06:40:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|35
1658126700000|2022-07-18 06:45:00|||||||||21
1658127000000|2022-07-18 06:50:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|30
1658127300000|2022-07-18 06:55:00|26.46|26.3|26.48|26.32|26.48|26.32|26.43|26.27|1
1658127600000|2022-07-18 07:00:00|26.53|26.37|26.53|26.37|26.53|26.37|26.48|26.32|42
1658127900000|2022-07-18 07:05:00|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|20
1658128200000|2022-07-18 07:10:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|33
1658128500000|2022-07-18 07:15:00|26.45|26.29|26.48|26.32|26.48|26.32|26.43|26.27|61
1658128800000|2022-07-18 07:20:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|51
1658129100000|2022-07-18 07:25:00|26.53|26.37|26.48|26.32|26.53|26.37|26.48|26.32|123
1658129400000|2022-07-18 07:30:00|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|69
1658129700000|2022-07-18 07:35:00|||||||||16
1658130000000|2022-07-18 07:40:00|||||||||16
1658130300000|2022-07-18 07:45:00|26.48|26.32|26.48|26.32|26.48|26.32|26.43|26.27|61
1658130600000|2022-07-18 07:50:00|26.46|26.3|26.48|26.32|26.51|26.35|26.46|26.3|48
1658130900000|2022-07-18 07:55:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|66
1658131200000|2022-07-18 08:00:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|52
1658131500000|2022-07-18 08:05:00|26.43|26.27|26.46|26.3|26.48|26.32|26.43|26.27|69
1658131800000|2022-07-18 08:10:00|26.48|26.32|26.48|26.32|26.48|26.32|26.43|26.27|38
1658132100000|2022-07-18 08:15:00|26.43|26.27|26.48|26.32|26.48|26.32|26.43|26.27|19
1658132400000|2022-07-18 08:20:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|61
1658132700000|2022-07-18 08:25:00|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|31
1658133000000|2022-07-18 08:30:00|26.43|26.27|26.43|26.27|26.43|26.27|26.38|26.22|68
1658133300000|2022-07-18 08:35:00|26.41|26.25|26.43|26.27|26.43|26.27|26.38|26.22|9
1658133600000|2022-07-18 08:40:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|27
1658133900000|2022-07-18 08:45:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|49
1658134200000|2022-07-18 08:50:00|26.38|26.22|26.43|26.27|26.43|26.27|26.38|26.22|41
1658134500000|2022-07-18 08:55:00|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|46
1658134800000|2022-07-18 09:00:00|||||||||7
1658135100000|2022-07-18 09:05:00|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|69
1658135400000|2022-07-18 09:10:00|||||||||6
1658135700000|2022-07-18 09:15:00|||||||||23
1658136000000|2022-07-18 09:20:00|||||||||12
1658136300000|2022-07-18 09:25:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|28
1658136600000|2022-07-18 09:30:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|46
1658136900000|2022-07-18 09:35:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|27
1658137200000|2022-07-18 09:40:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|67
1658137500000|2022-07-18 09:45:00|26.48|26.32|26.48|26.32|26.48|26.32|26.46|26.3|16
1658137800000|2022-07-18 09:50:00|||||||||1
1658138100000|2022-07-18 09:55:00|||||||||47
1658138400000|2022-07-18 10:00:00|||||||||12
1658138700000|2022-07-18 10:05:00|||||||||31
1658139000000|2022-07-18 10:10:00|26.46|26.3|26.48|26.32|26.48|26.32|26.46|26.3|13
1658139300000|2022-07-18 10:15:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|118
1658139600000|2022-07-18 10:20:00|||||||||6
1658139900000|2022-07-18 10:25:00|||||||||7
1658140200000|2022-07-18 10:30:00|||||||||98
1658140500000|2022-07-18 10:35:00|26.48|26.32|26.48|26.32|26.48|26.32|26.48|26.32|6
1658140800000|2022-07-18 10:40:00|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|105
1658141100000|2022-07-18 10:45:00|26.53|26.37|26.53|26.37|26.53|26.37|26.49|26.33|35
1658141400000|2022-07-18 10:50:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|42
1658141700000|2022-07-18 10:55:00|26.48|26.32|26.53|26.37|26.53|26.37|26.48|26.32|23
1658142000000|2022-07-18 11:00:00|26.54|26.38|26.54|26.38|26.54|26.38|26.53|26.37|17
1658142300000|2022-07-18 11:05:00|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|34
1658142600000|2022-07-18 11:10:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|141
1658142900000|2022-07-18 11:15:00|||||||||1
1658143200000|2022-07-18 11:20:00|||||||||3
1658143500000|2022-07-18 11:25:00|||||||||8
1658143800000|2022-07-18 11:30:00|||||||||4
1658144100000|2022-07-18 11:35:00|||||||||3
1658144400000|2022-07-18 11:40:00|||||||||15
1658144700000|2022-07-18 11:45:00|||||||||45
1658145000000|2022-07-18 11:50:00|26.46|26.3|26.49|26.33|26.49|26.33|26.46|26.3|20
1658145300000|2022-07-18 11:55:00|||||||||39
1658145600000|2022-07-18 12:00:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|48
1658145900000|2022-07-18 12:05:00|26.44|26.28|26.44|26.28|26.49|26.33|26.44|26.28|43
1658146200000|2022-07-18 12:10:00|26.49|26.33|26.49|26.33|26.49|26.33|26.44|26.28|124
1658146500000|2022-07-18 12:15:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|85
1658146800000|2022-07-18 12:20:00|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|105
1658147100000|2022-07-18 12:25:00|26.64|26.48|26.69|26.53|26.69|26.53|26.64|26.48|165
1658147400000|2022-07-18 12:30:00|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|53
1658147700000|2022-07-18 12:35:00|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|28
1658148000000|2022-07-18 12:40:00|26.59|26.43|26.59|26.43|26.64|26.48|26.59|26.43|30
1658148300000|2022-07-18 12:45:00|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|40
1658148600000|2022-07-18 12:50:00|26.59|26.43|26.64|26.48|26.64|26.48|26.59|26.43|96
1658148900000|2022-07-18 12:55:00|26.59|26.43|26.54|26.38|26.59|26.43|26.54|26.38|56
1658149200000|2022-07-18 13:00:00|||||||||26
1658149500000|2022-07-18 13:05:00|||||||||34
1658149800000|2022-07-18 13:10:00|||||||||21
1658150100000|2022-07-18 13:15:00|||||||||62
1658150400000|2022-07-18 13:20:00|26.49|26.33|26.54|26.38|26.54|26.38|26.49|26.33|28
1658150700000|2022-07-18 13:25:00|26.49|26.33|26.49|26.33|26.54|26.38|26.49|26.33|82
1658151000000|2022-07-18 13:30:00|26.54|26.38|26.39|26.23|26.54|26.38|26.29|26.13|1191
1658151300000|2022-07-18 13:35:00|26.44|26.28|26.49|26.33|26.49|26.33|26.34|26.18|344
1658151600000|2022-07-18 13:40:00|26.54|26.38|26.54|26.38|26.54|26.38|26.49|26.33|556
1658151900000|2022-07-18 13:45:00|26.49|26.33|26.54|26.38|26.59|26.43|26.49|26.33|856
1658152200000|2022-07-18 13:50:00|26.59|26.43|26.64|26.48|26.69|26.53|26.54|26.38|630
1658152500000|2022-07-18 13:55:00|26.59|26.43|26.59|26.43|26.64|26.48|26.59|26.43|546
1658152800000|2022-07-18 14:00:00|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|717
1658153100000|2022-07-18 14:05:00|26.69|26.53|26.79|26.63|26.79|26.63|26.69|26.53|767
1658153400000|2022-07-18 14:10:00|26.84|26.68|26.84|26.68|26.84|26.68|26.79|26.63|580
1658153700000|2022-07-18 14:15:00|26.79|26.63|26.79|26.63|26.84|26.68|26.79|26.63|598
1658154000000|2022-07-18 14:20:00|26.84|26.68|26.74|26.58|26.84|26.68|26.74|26.58|367
1658154300000|2022-07-18 14:25:00|26.79|26.63|26.84|26.68|26.84|26.68|26.79|26.63|403
1658154600000|2022-07-18 14:30:00|26.79|26.63|26.74|26.58|26.84|26.68|26.74|26.58|688
1658154900000|2022-07-18 14:35:00|26.79|26.63|26.79|26.63|26.84|26.68|26.79|26.63|576
1658155200000|2022-07-18 14:40:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|767
1658155500000|2022-07-18 14:45:00|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|273
1658155800000|2022-07-18 14:50:00|26.84|26.68|26.79|26.63|26.89|26.73|26.79|26.63|269
1658156100000|2022-07-18 14:55:00|26.81|26.65|26.84|26.68|26.84|26.68|26.79|26.63|570
1658156400000|2022-07-18 15:00:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|335
1658156700000|2022-07-18 15:05:00|26.84|26.68|26.79|26.63|26.89|26.73|26.79|26.63|497
1658157000000|2022-07-18 15:10:00|||||||||203
1658157300000|2022-07-18 15:15:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|363
1658157600000|2022-07-18 15:20:00|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|208
1658157900000|2022-07-18 15:25:00|26.74|26.58|26.74|26.58|26.74|26.58|26.69|26.53|453
1658158200000|2022-07-18 15:30:00|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|286
1658158500000|2022-07-18 15:35:00|26.79|26.63|26.74|26.58|26.79|26.63|26.74|26.58|300
1658158800000|2022-07-18 15:40:00|26.69|26.53|26.72|26.56|26.74|26.58|26.69|26.53|288
1658159100000|2022-07-18 15:45:00|26.74|26.58|26.74|26.58|26.74|26.58|26.69|26.53|125
1658159400000|2022-07-18 15:50:00|26.79|26.63|26.79|26.63|26.79|26.63|26.77|26.61|180
1658159700000|2022-07-18 15:55:00|||||||||210
1658160000000|2022-07-18 16:00:00|||||||||145
1658160300000|2022-07-18 16:05:00|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|183
1658160600000|2022-07-18 16:10:00|||||||||163
1658160900000|2022-07-18 16:15:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|222
1658161200000|2022-07-18 16:20:00|||||||||115
1658161500000|2022-07-18 16:25:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|193
1658161800000|2022-07-18 16:30:00|26.84|26.68|26.89|26.73|26.89|26.73|26.84|26.68|231
1658162100000|2022-07-18 16:35:00|||||||||151
1658162400000|2022-07-18 16:40:00|||||||||196
1658162700000|2022-07-18 16:45:00|||||||||157
1658163000000|2022-07-18 16:50:00|26.94|26.78|27.04|26.88|27.04|26.88|26.94|26.78|450
1658163300000|2022-07-18 16:55:00|||||||||374
1658163600000|2022-07-18 17:00:00|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|225
1658163900000|2022-07-18 17:05:00|26.99|26.83|26.94|26.78|26.99|26.83|26.94|26.78|408
1658164200000|2022-07-18 17:10:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|261
1658164500000|2022-07-18 17:15:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|406
1658164800000|2022-07-18 17:20:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|271
1658165100000|2022-07-18 17:25:00|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|216
1658165400000|2022-07-18 17:30:00|27.04|26.88|27.14|26.98|27.14|26.98|27.04|26.88|509
1658165700000|2022-07-18 17:35:00|27.19|27.03|27.24|27.08|27.29|27.13|27.14|26.98|300
1658166000000|2022-07-18 17:40:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|548
1658166300000|2022-07-18 17:45:00|27.29|27.13|27.34|27.18|27.34|27.18|27.24|27.08|656
1658166600000|2022-07-18 17:50:00|27.39|27.23|27.29|27.13|27.39|27.23|27.29|27.13|472
1658166900000|2022-07-18 17:55:00|27.34|27.18|27.5|27.34|27.55|27.39|27.29|27.13|724
1658167200000|2022-07-18 18:00:00|27.45|27.29|27.5|27.34|27.55|27.39|27.45|27.29|631
1658167500000|2022-07-18 18:05:00|||||||||344
1658167800000|2022-07-18 18:10:00|27.55|27.39|27.45|27.29|27.55|27.39|27.45|27.29|376
1658168100000|2022-07-18 18:15:00|27.47|27.31|27.35|27.19|27.47|27.31|27.35|27.19|197
1658168400000|2022-07-18 18:20:00|27.37|27.21|27.5|27.34|27.5|27.34|27.35|27.19|441
1658168700000|2022-07-18 18:25:00|27.45|27.29|27.55|27.39|27.55|27.39|27.45|27.29|307
1658169000000|2022-07-18 18:30:00|27.5|27.34|27.45|27.29|27.55|27.39|27.45|27.29|269
1658169300000|2022-07-18 18:35:00|27.4|27.24|27.35|27.19|27.45|27.29|27.35|27.19|355
1658169600000|2022-07-18 18:40:00|27.4|27.24|27.45|27.29|27.45|27.29|27.35|27.19|286
1658169900000|2022-07-18 18:45:00|27.5|27.34|27.4|27.24|27.5|27.34|27.4|27.24|294
1658170200000|2022-07-18 18:50:00|27.45|27.29|27.5|27.34|27.55|27.39|27.4|27.24|246
1658170500000|2022-07-18 18:55:00|27.55|27.39|27.5|27.34|27.55|27.39|27.5|27.34|221
1658170800000|2022-07-18 19:00:00|27.45|27.29|27.45|27.29|27.5|27.34|27.4|27.24|373
1658171100000|2022-07-18 19:05:00|27.4|27.24|27.3|27.14|27.4|27.24|27.3|27.14|373
1658171400000|2022-07-18 19:10:00|27.35|27.19|27.3|27.14|27.4|27.24|27.3|27.14|294
1658171700000|2022-07-18 19:15:00|27.27|27.11|27.25|27.09|27.3|27.14|27.25|27.09|406
1658172000000|2022-07-18 19:20:00|27.2|27.04|27.3|27.14|27.3|27.14|27.2|27.04|295
1658172300000|2022-07-18 19:25:00|27.25|27.09|27.45|27.29|27.45|27.29|27.25|27.09|378
1658172600000|2022-07-18 19:30:00|27.47|27.31|27.5|27.34|27.55|27.39|27.45|27.29|639
1658172900000|2022-07-18 19:35:00|27.52|27.36|27.6|27.44|27.6|27.44|27.45|27.29|378
1658173200000|2022-07-18 19:40:00|27.55|27.39|27.6|27.44|27.65|27.49|27.55|27.39|586
1658173500000|2022-07-18 19:45:00|27.65|27.49|27.6|27.44|27.65|27.49|27.6|27.44|557
1658173800000|2022-07-18 19:50:00|27.55|27.39|27.4|27.24|27.55|27.39|27.4|27.24|1115
1658174100000|2022-07-18 19:55:00|27.45|27.29|27.45|27.29|27.45|27.29|27.35|27.19|1173
1658174400000|2022-07-18 20:00:00|27.4|27.24|27.4|27.24|27.45|27.29|27.35|27.19|504
1658174700000|2022-07-18 20:05:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|452
1658175000000|2022-07-18 20:10:00|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|493
1658176200000|2022-07-18 20:30:00|||||||||16
1658176500000|2022-07-18 20:35:00|||||||||10
1658176800000|2022-07-18 20:40:00|||||||||38
1658177100000|2022-07-18 20:45:00|||||||||66
1658177400000|2022-07-18 20:50:00|27.4|27.24|27.35|27.19|27.4|27.24|27.35|27.19|73
1658177700000|2022-07-18 20:55:00|27.3|27.14|27.33|27.17|27.35|27.19|27.3|27.14|92
1658181600000|2022-07-18 22:00:00|27.3|27.14|27.3|27.14|27.35|27.19|27.3|27.14|12
1658181900000|2022-07-18 22:05:00|27.35|27.19|27.3|27.14|27.35|27.19|27.3|27.14|16
1658182200000|2022-07-18 22:10:00|||||||||3
1658182500000|2022-07-18 22:15:00|27.33|27.17|27.3|27.14|27.35|27.19|27.3|27.14|26
1658182800000|2022-07-18 22:20:00|||||||||2
1658183100000|2022-07-18 22:25:00|||||||||2
1658183700000|2022-07-18 22:35:00|27.28|27.12|27.3|27.14|27.3|27.14|27.25|27.09|19
1658184300000|2022-07-18 22:45:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1658184600000|2022-07-18 22:50:00|27.26|27.1|27.26|27.1|27.28|27.12|27.26|27.1|12
1658184900000|2022-07-18 22:55:00|27.28|27.12|27.28|27.12|27.31|27.15|27.26|27.1|1
1658185200000|2022-07-18 23:00:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1658186100000|2022-07-18 23:15:00|27.28|27.12|27.28|27.12|27.31|27.15|27.26|27.1|7
1658186400000|2022-07-18 23:20:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|4
1658186700000|2022-07-18 23:25:00|27.28|27.12|27.26|27.1|27.31|27.15|27.26|27.1|12
1658187000000|2022-07-18 23:30:00|||||||||5
1658187300000|2022-07-18 23:35:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|18
1658187600000|2022-07-18 23:40:00|27.23|27.07|27.21|27.05|27.26|27.1|27.21|27.05|20
1658187900000|2022-07-18 23:45:00|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|9
1658188200000|2022-07-18 23:50:00|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|19
1658188500000|2022-07-18 23:55:00|27.23|27.07|27.23|27.07|27.26|27.1|27.21|27.05|10
1658188800000|2022-07-19 00:00:00|27.21|27.05|27.31|27.15|27.31|27.15|27.21|27.05|28
1658189100000|2022-07-19 00:05:00|27.33|27.17|27.31|27.15|27.36|27.2|27.31|27.15|23
1658189400000|2022-07-19 00:10:00|||||||||1
1658189700000|2022-07-19 00:15:00|27.33|27.17|27.36|27.2|27.36|27.2|27.31|27.15|46
1658190000000|2022-07-19 00:20:00|||||||||4
1658190300000|2022-07-19 00:25:00|27.31|27.15|27.31|27.15|27.36|27.2|27.31|27.15|10
1658190600000|2022-07-19 00:30:00|27.33|27.17|27.38|27.22|27.41|27.25|27.31|27.15|21
1658190900000|2022-07-19 00:35:00|27.36|27.2|27.36|27.2|27.41|27.25|27.36|27.2|19
1658191200000|2022-07-19 00:40:00|27.41|27.25|27.38|27.22|27.41|27.25|27.36|27.2|31
1658191500000|2022-07-19 00:45:00|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|10
1658191800000|2022-07-19 00:50:00|||||||||3
1658192100000|2022-07-19 00:55:00|||||||||5
1658192400000|2022-07-19 01:00:00|27.31|27.15|27.31|27.15|27.36|27.2|27.31|27.15|34
1658192700000|2022-07-19 01:05:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|8
1658193000000|2022-07-19 01:10:00|||||||||2
1658193300000|2022-07-19 01:15:00|27.33|27.17|27.33|27.17|27.36|27.2|27.31|27.15|5
1658193600000|2022-07-19 01:20:00|27.31|27.15|27.31|27.15|27.33|27.17|27.31|27.15|4
1658193900000|2022-07-19 01:25:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|10
1658194200000|2022-07-19 01:30:00|27.26|27.1|27.26|27.1|27.31|27.15|27.26|27.1|11
1658194500000|2022-07-19 01:35:00|27.31|27.15|27.31|27.15|27.31|27.15|27.26|27.1|20
1658194800000|2022-07-19 01:40:00|||||||||3
1658195100000|2022-07-19 01:45:00|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|2
1658195400000|2022-07-19 01:50:00|27.28|27.12|27.28|27.12|27.31|27.15|27.26|27.1|5
1658195700000|2022-07-19 01:55:00|27.31|27.15|27.36|27.2|27.36|27.2|27.28|27.12|25
1658196000000|2022-07-19 02:00:00|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|1
1658196300000|2022-07-19 02:05:00|27.29|27.13|27.26|27.1|27.31|27.15|27.26|27.1|25
1658196600000|2022-07-19 02:10:00|27.29|27.13|27.26|27.1|27.31|27.15|27.26|27.1|12
1658196900000|2022-07-19 02:15:00|27.31|27.15|27.29|27.13|27.31|27.15|27.26|27.1|6
1658197200000|2022-07-19 02:20:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|3
1658197500000|2022-07-19 02:25:00|27.29|27.13|27.26|27.1|27.31|27.15|27.26|27.1|1
1658197800000|2022-07-19 02:30:00|27.31|27.15|27.26|27.1|27.31|27.15|27.26|27.1|4
1658198100000|2022-07-19 02:35:00|||||||||1
1658198400000|2022-07-19 02:40:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|1
1658198700000|2022-07-19 02:45:00|27.26|27.1|27.29|27.13|27.31|27.15|27.26|27.1|7
1658199000000|2022-07-19 02:50:00|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|2
1658199300000|2022-07-19 02:55:00|27.29|27.13|27.26|27.1|27.31|27.15|27.26|27.1|1
1658199900000|2022-07-19 03:05:00|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|6
1658200200000|2022-07-19 03:10:00|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|1
1658200500000|2022-07-19 03:15:00|||||||||2
1658200800000|2022-07-19 03:20:00|||||||||1
1658201400000|2022-07-19 03:30:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1658201700000|2022-07-19 03:35:00|||||||||1
1658202000000|2022-07-19 03:40:00|27.36|27.2|27.36|27.2|27.36|27.2|27.34|27.18|11
1658202300000|2022-07-19 03:45:00|27.34|27.18|27.34|27.18|27.36|27.2|27.31|27.15|14
1658202600000|2022-07-19 03:50:00|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|1
1658202900000|2022-07-19 03:55:00|27.31|27.15|27.31|27.15|27.36|27.2|27.31|27.15|9
1658203500000|2022-07-19 04:05:00|||||||||1
1658204100000|2022-07-19 04:15:00|||||||||1
1658204400000|2022-07-19 04:20:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|15
1658204700000|2022-07-19 04:25:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|10
1658205300000|2022-07-19 04:35:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|9
1658205600000|2022-07-19 04:40:00|||||||||21
1658206200000|2022-07-19 04:50:00|27.31|27.15|27.31|27.15|27.31|27.15|27.26|27.1|51
1658206500000|2022-07-19 04:55:00|||||||||3
1658206800000|2022-07-19 05:00:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1658207100000|2022-07-19 05:05:00|27.31|27.15|27.27|27.11|27.32|27.16|27.27|27.11|19
1658207400000|2022-07-19 05:10:00|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|8
1658207700000|2022-07-19 05:15:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1658208300000|2022-07-19 05:25:00|27.24|27.08|27.27|27.11|27.27|27.11|27.22|27.06|27
1658208600000|2022-07-19 05:30:00|27.22|27.06|27.22|27.06|27.24|27.08|27.22|27.06|10
1658209200000|2022-07-19 05:40:00|||||||||1
1658209500000|2022-07-19 05:45:00|||||||||9
1658209800000|2022-07-19 05:50:00|||||||||2
1658210100000|2022-07-19 05:55:00|||||||||17
1658210400000|2022-07-19 06:00:00|27.27|27.11|27.24|27.08|27.27|27.11|27.22|27.06|7
1658210700000|2022-07-19 06:05:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|0
1658211000000|2022-07-19 06:10:00|||||||||10
1658211300000|2022-07-19 06:15:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|32
1658211600000|2022-07-19 06:20:00|||||||||15
1658211900000|2022-07-19 06:25:00|27.27|27.11|27.22|27.06|27.27|27.11|27.22|27.06|46
1658212200000|2022-07-19 06:30:00|27.27|27.11|27.27|27.11|27.27|27.11|27.22|27.06|11
1658212500000|2022-07-19 06:35:00|27.22|27.06|27.22|27.06|27.27|27.11|27.22|27.06|28
1658212800000|2022-07-19 06:40:00|||||||||7
1658213400000|2022-07-19 06:50:00|||||||||7
1658213700000|2022-07-19 06:55:00|||||||||2
1658214000000|2022-07-19 07:00:00|27.27|27.11|27.12|26.96|27.27|27.11|27.12|26.96|122
1658214300000|2022-07-19 07:05:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|64
1658214600000|2022-07-19 07:10:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|42
1658214900000|2022-07-19 07:15:00|27.07|26.91|27.12|26.96|27.12|26.96|27.07|26.91|86
1658215200000|2022-07-19 07:20:00|27.07|26.91|27.17|27.01|27.17|27.01|27.07|26.91|157
1658215500000|2022-07-19 07:25:00|27.12|26.96|27.12|26.96|27.17|27.01|27.12|26.96|51
1658215800000|2022-07-19 07:30:00|27.17|27.01|27.27|27.11|27.27|27.11|27.17|27.01|74
1658216100000|2022-07-19 07:35:00|27.22|27.06|27.22|27.06|27.27|27.11|27.22|27.06|15
1658216400000|2022-07-19 07:40:00|27.27|27.11|27.32|27.16|27.37|27.21|27.22|27.06|202
1658216700000|2022-07-19 07:45:00|27.27|27.11|27.22|27.06|27.32|27.16|27.22|27.06|37
1658217000000|2022-07-19 07:50:00|27.27|27.11|27.27|27.11|27.27|27.11|27.22|27.06|45
1658217300000|2022-07-19 07:55:00|27.32|27.16|27.27|27.11|27.32|27.16|27.22|27.06|49
1658217600000|2022-07-19 08:00:00|27.22|27.06|27.22|27.06|27.27|27.11|27.22|27.06|46
1658217900000|2022-07-19 08:05:00|27.27|27.11|27.22|27.06|27.27|27.11|27.17|27.01|128
1658218200000|2022-07-19 08:10:00|27.2|27.04|27.22|27.06|27.27|27.11|27.2|27.04|70
1658218500000|2022-07-19 08:15:00|27.27|27.11|27.27|27.11|27.27|27.11|27.22|27.06|38
1658218800000|2022-07-19 08:20:00|27.24|27.08|27.22|27.06|27.27|27.11|27.22|27.06|25
1658219100000|2022-07-19 08:25:00|27.27|27.11|27.27|27.11|27.27|27.11|27.22|27.06|68
1658219400000|2022-07-19 08:30:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|32
1658219700000|2022-07-19 08:35:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|65
1658220000000|2022-07-19 08:40:00|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|79
1658220300000|2022-07-19 08:45:00|27.22|27.06|27.22|27.06|27.22|27.06|27.17|27.01|9
1658220600000|2022-07-19 08:50:00|27.17|27.01|27.22|27.06|27.22|27.06|27.17|27.01|28
1658220900000|2022-07-19 08:55:00|27.2|27.04|27.17|27.01|27.22|27.06|27.17|27.01|44
1658221200000|2022-07-19 09:00:00|27.15|26.99|27.12|26.96|27.17|27.01|27.12|26.96|34
1658221500000|2022-07-19 09:05:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|29
1658221800000|2022-07-19 09:10:00|27.17|27.01|27.12|26.96|27.17|27.01|27.12|26.96|17
1658222100000|2022-07-19 09:15:00|27.17|27.01|27.17|27.01|27.17|27.01|27.12|26.96|41
1658222400000|2022-07-19 09:20:00|27.15|26.99|27.07|26.91|27.17|27.01|27.07|26.91|70
1658222700000|2022-07-19 09:25:00|||||||||30
1658223000000|2022-07-19 09:30:00|||||||||33
1658223300000|2022-07-19 09:35:00|||||||||18
1658223600000|2022-07-19 09:40:00|||||||||6
1658223900000|2022-07-19 09:45:00|27.05|26.89|27.07|26.91|27.07|26.91|27.02|26.86|127
1658224200000|2022-07-19 09:50:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|17
1658224500000|2022-07-19 09:55:00|||||||||45
1658224800000|2022-07-19 10:00:00|||||||||22
1658225100000|2022-07-19 10:05:00|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|26
1658225400000|2022-07-19 10:10:00|26.92|26.76|26.92|26.76|26.92|26.76|26.87|26.71|84
1658225700000|2022-07-19 10:15:00|||||||||8
1658226000000|2022-07-19 10:20:00|||||||||3
1658226300000|2022-07-19 10:25:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|59
1658226600000|2022-07-19 10:30:00|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|6
1658226900000|2022-07-19 10:35:00|26.88|26.72|26.87|26.71|26.92|26.76|26.87|26.71|45
1658227200000|2022-07-19 10:40:00|||||||||2
1658227500000|2022-07-19 10:45:00|||||||||9
1658227800000|2022-07-19 10:50:00|26.88|26.72|26.93|26.77|26.93|26.77|26.87|26.71|42
1658228100000|2022-07-19 10:55:00|26.92|26.76|26.93|26.77|26.93|26.77|26.88|26.72|84
1658228400000|2022-07-19 11:00:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|20
1658228700000|2022-07-19 11:05:00|||||||||25
1658229000000|2022-07-19 11:10:00|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|39
1658229300000|2022-07-19 11:15:00|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|18
1658229600000|2022-07-19 11:20:00|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|81
1658229900000|2022-07-19 11:25:00|||||||||12
1658230200000|2022-07-19 11:30:00|26.93|26.77|27.03|26.87|27.03|26.87|26.93|26.77|74
1658230500000|2022-07-19 11:35:00|||||||||22
1658230800000|2022-07-19 11:40:00|27.08|26.92|27.08|26.92|27.08|26.92|27.03|26.87|54
1658231100000|2022-07-19 11:45:00|||||||||18
1658231400000|2022-07-19 11:50:00|27.03|26.87|27|26.84|27.03|26.87|26.98|26.82|136
1658231700000|2022-07-19 11:55:00|27.03|26.87|27.03|26.87|27.03|26.87|26.98|26.82|55
1658232000000|2022-07-19 12:00:00|26.98|26.82|26.98|26.82|27.03|26.87|26.98|26.82|51
1658232300000|2022-07-19 12:05:00|27.03|26.87|27.03|26.87|27.03|26.87|26.98|26.82|110
1658232600000|2022-07-19 12:10:00|27|26.84|26.98|26.82|27.03|26.87|26.98|26.82|61
1658232900000|2022-07-19 12:15:00|27.03|26.87|27.03|26.87|27.03|26.87|26.98|26.82|31
1658233200000|2022-07-19 12:20:00|||||||||63
1658233500000|2022-07-19 12:25:00|||||||||46
1658233800000|2022-07-19 12:30:00|26.98|26.82|27.03|26.87|27.03|26.87|26.98|26.82|62
1658234100000|2022-07-19 12:35:00|26.98|26.82|26.98|26.82|27.03|26.87|26.98|26.82|44
1658234400000|2022-07-19 12:40:00|27.03|26.87|26.93|26.77|27.03|26.87|26.93|26.77|52
1658234700000|2022-07-19 12:45:00|26.98|26.82|26.98|26.82|27.03|26.87|26.98|26.82|55
1658235000000|2022-07-19 12:50:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|77
1658235300000|2022-07-19 12:55:00|||||||||29
1658235600000|2022-07-19 13:00:00|||||||||31
1658235900000|2022-07-19 13:05:00|||||||||107
1658236200000|2022-07-19 13:10:00|26.93|26.77|26.98|26.82|26.98|26.82|26.93|26.77|55
1658236500000|2022-07-19 13:15:00|26.95|26.79|26.93|26.77|26.98|26.82|26.93|26.77|67
1658236800000|2022-07-19 13:20:00|||||||||45
1658237100000|2022-07-19 13:25:00|||||||||80
1658237400000|2022-07-19 13:30:00|26.88|26.72|26.68|26.52|26.93|26.77|26.63|26.47|925
1658237700000|2022-07-19 13:35:00|26.73|26.57|26.73|26.57|26.83|26.67|26.68|26.52|552
1658238000000|2022-07-19 13:40:00|26.68|26.52|26.73|26.57|26.78|26.62|26.63|26.47|962
1658238300000|2022-07-19 13:45:00|26.78|26.62|26.88|26.72|26.88|26.72|26.73|26.57|697
1658238600000|2022-07-19 13:50:00|26.83|26.67|26.73|26.57|26.83|26.67|26.68|26.52|609
1658238900000|2022-07-19 13:55:00|26.78|26.62|26.78|26.62|26.78|26.62|26.73|26.57|270
1658239200000|2022-07-19 14:00:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|261
1658239500000|2022-07-19 14:05:00|26.83|26.67|26.78|26.62|26.88|26.72|26.78|26.62|457
1658239800000|2022-07-19 14:10:00|26.83|26.67|26.78|26.62|26.83|26.67|26.73|26.57|496
1658240100000|2022-07-19 14:15:00|26.73|26.57|26.73|26.57|26.78|26.62|26.68|26.52|363
1658240400000|2022-07-19 14:20:00|26.68|26.52|26.68|26.52|26.73|26.57|26.63|26.47|554
1658240700000|2022-07-19 14:25:00|26.63|26.47|26.68|26.52|26.68|26.52|26.63|26.47|216
1658241000000|2022-07-19 14:30:00|26.63|26.47|26.73|26.57|26.73|26.57|26.63|26.47|426
1658241300000|2022-07-19 14:35:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|203
1658241600000|2022-07-19 14:40:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|198
1658241900000|2022-07-19 14:45:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|218
1658242200000|2022-07-19 14:50:00|||||||||254
1658242500000|2022-07-19 14:55:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|226
1658242800000|2022-07-19 15:00:00|26.68|26.52|26.78|26.62|26.78|26.62|26.68|26.52|252
1658243100000|2022-07-19 15:05:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|297
1658243400000|2022-07-19 15:10:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|422
1658243700000|2022-07-19 15:15:00|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|197
1658244000000|2022-07-19 15:20:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|260
1658244300000|2022-07-19 15:25:00|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|351
1658244600000|2022-07-19 15:30:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|232
1658244900000|2022-07-19 15:35:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|243
1658245200000|2022-07-19 15:40:00|||||||||220
1658245500000|2022-07-19 15:45:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|303
1658245800000|2022-07-19 15:50:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|230
1658246100000|2022-07-19 15:55:00|26.58|26.42|26.63|26.47|26.63|26.47|26.58|26.42|135
1658246400000|2022-07-19 16:00:00|||||||||134
1658246700000|2022-07-19 16:05:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|183
1658247000000|2022-07-19 16:10:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|97
1658247300000|2022-07-19 16:15:00|||||||||67
1658247600000|2022-07-19 16:20:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|243
1658247900000|2022-07-19 16:25:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|150
1658248200000|2022-07-19 16:30:00|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|369
1658248500000|2022-07-19 16:35:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|120
1658248800000|2022-07-19 16:40:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|519
1658249100000|2022-07-19 16:45:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|213
1658249400000|2022-07-19 16:50:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|444
1658249700000|2022-07-19 16:55:00|26.73|26.57|26.78|26.62|26.78|26.62|26.73|26.57|164
1658250000000|2022-07-19 17:00:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|157
1658250300000|2022-07-19 17:05:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|115
1658250600000|2022-07-19 17:10:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|198
1658250900000|2022-07-19 17:15:00|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|131
1658251200000|2022-07-19 17:20:00|26.86|26.7|26.88|26.72|26.88|26.72|26.83|26.67|173
1658251500000|2022-07-19 17:25:00|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|85
1658251800000|2022-07-19 17:30:00|26.88|26.72|26.88|26.72|26.88|26.72|26.88|26.72|102
1658252100000|2022-07-19 17:35:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|81
1658252400000|2022-07-19 17:40:00|||||||||49
1658252700000|2022-07-19 17:45:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|207
1658253000000|2022-07-19 17:50:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|140
1658253300000|2022-07-19 17:55:00|26.88|26.72|26.83|26.67|26.88|26.72|26.83|26.67|191
1658253600000|2022-07-19 18:00:00|26.78|26.62|26.78|26.62|26.83|26.67|26.78|26.62|167
1658253900000|2022-07-19 18:05:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|155
1658254200000|2022-07-19 18:10:00|||||||||131
1658254500000|2022-07-19 18:15:00|||||||||304
1658254800000|2022-07-19 18:20:00|||||||||82
1658255100000|2022-07-19 18:25:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|230
1658255400000|2022-07-19 18:30:00|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|243
1658255700000|2022-07-19 18:35:00|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|214
1658256000000|2022-07-19 18:40:00|26.88|26.72|26.88|26.72|26.88|26.72|26.83|26.67|274
1658256300000|2022-07-19 18:45:00|26.93|26.77|26.88|26.72|26.93|26.77|26.88|26.72|310
1658256600000|2022-07-19 18:50:00|26.89|26.73|26.88|26.72|26.93|26.77|26.84|26.68|210
1658256900000|2022-07-19 18:55:00|26.89|26.73|26.88|26.72|26.93|26.77|26.88|26.72|224
1658257200000|2022-07-19 19:00:00|26.84|26.68|26.79|26.63|26.84|26.68|26.79|26.63|200
1658257500000|2022-07-19 19:05:00|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|100
1658257800000|2022-07-19 19:10:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|289
1658258100000|2022-07-19 19:15:00|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|178
1658258400000|2022-07-19 19:20:00|26.84|26.68|26.84|26.68|26.89|26.73|26.79|26.63|323
1658258700000|2022-07-19 19:25:00|26.86|26.7|26.84|26.68|26.89|26.73|26.79|26.63|120
1658259000000|2022-07-19 19:30:00|26.89|26.73|26.94|26.78|26.94|26.78|26.84|26.68|421
1658259300000|2022-07-19 19:35:00|26.93|26.77|26.98|26.82|26.99|26.83|26.89|26.73|323
1658259600000|2022-07-19 19:40:00|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|203
1658259900000|2022-07-19 19:45:00|26.94|26.78|27.03|26.87|27.03|26.87|26.94|26.78|388
1658260200000|2022-07-19 19:50:00|26.99|26.83|27.04|26.88|27.04|26.88|26.98|26.82|480
1658260500000|2022-07-19 19:55:00|27.09|26.93|27.14|26.98|27.14|26.98|27.08|26.92|1551
1658260800000|2022-07-19 20:00:00|27.19|27.03|27.14|26.98|27.19|27.03|27.14|26.98|600
1658261100000|2022-07-19 20:05:00|27.19|27.03|27.19|27.03|27.19|27.03|27.14|26.98|625
1658261400000|2022-07-19 20:10:00|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|340
1658262600000|2022-07-19 20:30:00|||||||||100
1658262900000|2022-07-19 20:35:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|33
1658263200000|2022-07-19 20:40:00|27.01|26.85|26.99|26.83|27.01|26.85|26.99|26.83|35
1658263500000|2022-07-19 20:45:00|||||||||44
1658263800000|2022-07-19 20:50:00|||||||||13
1658264100000|2022-07-19 20:55:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|71
1658268000000|2022-07-19 22:00:00|26.99|26.83|26.99|26.83|26.99|26.83|26.94|26.78|27
1658268300000|2022-07-19 22:05:00|||||||||2
1658268900000|2022-07-19 22:15:00|||||||||3
1658269200000|2022-07-19 22:20:00|||||||||6
1658269500000|2022-07-19 22:25:00|||||||||6
1658269800000|2022-07-19 22:30:00|||||||||6
1658271000000|2022-07-19 22:50:00|||||||||1
1658271300000|2022-07-19 22:55:00|||||||||3
1658271600000|2022-07-19 23:00:00|||||||||6
1658271900000|2022-07-19 23:05:00|||||||||4
1658272200000|2022-07-19 23:10:00|||||||||6
1658272500000|2022-07-19 23:15:00|||||||||12
1658272800000|2022-07-19 23:20:00|||||||||4
1658273700000|2022-07-19 23:35:00|||||||||2
1658274000000|2022-07-19 23:40:00|||||||||2
1658274300000|2022-07-19 23:45:00|||||||||8
1658274600000|2022-07-19 23:50:00|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|83
1658274900000|2022-07-19 23:55:00|||||||||6
1658275200000|2022-07-20 00:00:00|27.04|26.88|27.04|26.88|27.04|26.88|26.99|26.83|57
1658275500000|2022-07-20 00:05:00|||||||||42
1658275800000|2022-07-20 00:10:00|||||||||5
1658276100000|2022-07-20 00:15:00|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|35
1658276400000|2022-07-20 00:20:00|27|26.84|27|26.84|27.04|26.88|27|26.84|22
1658276700000|2022-07-20 00:25:00|27.02|26.86|26.99|26.83|27.04|26.88|26.95|26.79|70
1658277000000|2022-07-20 00:30:00|26.97|26.81|27|26.84|27|26.84|26.95|26.79|4
1658277300000|2022-07-20 00:35:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|3
1658277900000|2022-07-20 00:45:00|||||||||1
1658278200000|2022-07-20 00:50:00|||||||||5
1658278500000|2022-07-20 00:55:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|10
1658278800000|2022-07-20 01:00:00|26.99|26.83|27.04|26.88|27.05|26.89|26.99|26.83|16
1658279100000|2022-07-20 01:05:00|27.02|26.86|27.04|26.88|27.04|26.88|27|26.84|3
1658279400000|2022-07-20 01:10:00|27.02|26.86|27.05|26.89|27.05|26.89|27|26.84|6
1658279700000|2022-07-20 01:15:00|27.04|26.88|27.05|26.89|27.05|26.89|27|26.84|11
1658280000000|2022-07-20 01:20:00|27.04|26.88|27.05|26.89|27.05|26.89|27.04|26.88|13
1658280300000|2022-07-20 01:25:00|||||||||15
1658280600000|2022-07-20 01:30:00|||||||||2
1658280900000|2022-07-20 01:35:00|27|26.84|27|26.84|27|26.84|27|26.84|3
1658281200000|2022-07-20 01:40:00|27.05|26.89|27|26.84|27.05|26.89|27|26.84|4
1658281500000|2022-07-20 01:45:00|27.05|26.89|27|26.84|27.05|26.89|27|26.84|3
1658281800000|2022-07-20 01:50:00|||||||||10
1658282100000|2022-07-20 01:55:00|||||||||5
1658283600000|2022-07-20 02:20:00|||||||||2
1658284200000|2022-07-20 02:30:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|11
1658284500000|2022-07-20 02:35:00|||||||||2
1658284800000|2022-07-20 02:40:00|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|4
1658285400000|2022-07-20 02:50:00|||||||||2
1658286000000|2022-07-20 03:00:00|||||||||2
1658286300000|2022-07-20 03:05:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|9
1658286600000|2022-07-20 03:10:00|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|3
1658287800000|2022-07-20 03:30:00|||||||||7
1658288100000|2022-07-20 03:35:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|25
1658288400000|2022-07-20 03:40:00|||||||||16
1658288700000|2022-07-20 03:45:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|15
1658289000000|2022-07-20 03:50:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|1
1658289300000|2022-07-20 03:55:00|26.97|26.81|26.95|26.79|27|26.84|26.95|26.79|2
1658290200000|2022-07-20 04:10:00|||||||||6
1658290500000|2022-07-20 04:15:00|||||||||4
1658291100000|2022-07-20 04:25:00|27|26.84|27|26.84|27|26.84|26.98|26.82|4
1658291400000|2022-07-20 04:30:00|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|11
1658291700000|2022-07-20 04:35:00|27|26.84|27|26.84|27|26.84|26.95|26.79|11
1658292000000|2022-07-20 04:40:00|26.95|26.79|26.98|26.82|27|26.84|26.95|26.79|4
1658292300000|2022-07-20 04:45:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|1
1658292600000|2022-07-20 04:50:00|||||||||1
1658293200000|2022-07-20 05:00:00|27|26.84|27|26.84|27|26.84|26.95|26.79|6
1658293500000|2022-07-20 05:05:00|||||||||2
1658293800000|2022-07-20 05:10:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|5
1658294100000|2022-07-20 05:15:00|||||||||1
1658294700000|2022-07-20 05:25:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|7
1658295000000|2022-07-20 05:30:00|27|26.84|27|26.84|27|26.84|26.95|26.79|0
1658295900000|2022-07-20 05:45:00|||||||||3
1658296200000|2022-07-20 05:50:00|||||||||5
1658296500000|2022-07-20 05:55:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|32
1658296800000|2022-07-20 06:00:00|26.98|26.82|27|26.84|27|26.84|26.95|26.79|22
1658297100000|2022-07-20 06:05:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|19
1658297400000|2022-07-20 06:10:00|||||||||5
1658297700000|2022-07-20 06:15:00|26.95|26.79|27|26.84|27|26.84|26.95|26.79|31
1658298000000|2022-07-20 06:20:00|||||||||2
1658298300000|2022-07-20 06:25:00|26.95|26.79|26.95|26.79|27|26.84|26.95|26.79|30
1658298600000|2022-07-20 06:30:00|||||||||41
1658299200000|2022-07-20 06:40:00|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|7
1658299500000|2022-07-20 06:45:00|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|11
1658299800000|2022-07-20 06:50:00|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|29
1658300400000|2022-07-20 07:00:00|26.98|26.82|26.96|26.8|27.05|26.89|26.96|26.8|63
1658300700000|2022-07-20 07:05:00|26.93|26.77|26.91|26.75|26.96|26.8|26.91|26.75|45
1658301000000|2022-07-20 07:10:00|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|28
1658301300000|2022-07-20 07:15:00|26.98|26.82|26.96|26.8|27.01|26.85|26.96|26.8|55
1658301600000|2022-07-20 07:20:00|26.93|26.77|26.96|26.8|26.96|26.8|26.91|26.75|65
1658301900000|2022-07-20 07:25:00|27|26.84|27|26.84|27|26.84|26.96|26.8|42
1658302200000|2022-07-20 07:30:00|26.98|26.82|27.05|26.89|27.05|26.89|26.96|26.8|86
1658302500000|2022-07-20 07:35:00|27.06|26.9|27.1|26.94|27.11|26.95|27.06|26.9|134
1658302800000|2022-07-20 07:40:00|27.11|26.95|27.15|26.99|27.15|26.99|27.08|26.92|39
1658303100000|2022-07-20 07:45:00|27.11|26.95|27.1|26.94|27.15|26.99|27.1|26.94|58
1658303400000|2022-07-20 07:50:00|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|24
1658303700000|2022-07-20 07:55:00|27.08|26.92|27.11|26.95|27.11|26.95|27.06|26.9|57
1658304000000|2022-07-20 08:00:00|27.15|26.99|27.01|26.85|27.15|26.99|27.01|26.85|45
1658304300000|2022-07-20 08:05:00|||||||||30
1658304600000|2022-07-20 08:10:00|26.98|26.82|27.01|26.85|27.01|26.85|26.96|26.8|38
1658304900000|2022-07-20 08:15:00|26.98|26.82|27.01|26.85|27.01|26.85|26.96|26.8|20
1658305200000|2022-07-20 08:20:00|27.03|26.87|27.01|26.85|27.03|26.87|27.01|26.85|22
1658305500000|2022-07-20 08:25:00|27.03|26.87|27.01|26.85|27.06|26.9|27.01|26.85|26
1658305800000|2022-07-20 08:30:00|||||||||9
1658306100000|2022-07-20 08:35:00|||||||||14
1658306400000|2022-07-20 08:40:00|||||||||17
1658306700000|2022-07-20 08:45:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|37
1658307000000|2022-07-20 08:50:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|57
1658307300000|2022-07-20 08:55:00|27.03|26.87|27.01|26.85|27.06|26.9|27.01|26.85|16
1658307600000|2022-07-20 09:00:00|26.96|26.8|26.96|26.8|26.99|26.83|26.96|26.8|57
1658307900000|2022-07-20 09:05:00|26.98|26.82|26.96|26.8|26.98|26.82|26.96|26.8|26
1658308200000|2022-07-20 09:10:00|26.99|26.83|26.96|26.8|26.99|26.83|26.96|26.8|54
1658308500000|2022-07-20 09:15:00|26.99|26.83|27.01|26.85|27.01|26.85|26.96|26.8|55
1658308800000|2022-07-20 09:20:00|27.06|26.9|27.01|26.85|27.06|26.9|27.01|26.85|76
1658309100000|2022-07-20 09:25:00|27.03|26.87|27.01|26.85|27.06|26.9|27.01|26.85|29
1658309400000|2022-07-20 09:30:00|||||||||8
1658309700000|2022-07-20 09:35:00|26.99|26.83|27.01|26.85|27.01|26.85|26.96|26.8|19
1658310000000|2022-07-20 09:40:00|||||||||19
1658310300000|2022-07-20 09:45:00|||||||||6
1658310600000|2022-07-20 09:50:00|||||||||14
1658310900000|2022-07-20 09:55:00|||||||||1
1658311200000|2022-07-20 10:00:00|27.06|26.9|27.04|26.88|27.06|26.9|27.01|26.85|17
1658311500000|2022-07-20 10:05:00|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|8
1658311800000|2022-07-20 10:10:00|||||||||6
1658312100000|2022-07-20 10:15:00|||||||||33
1658312400000|2022-07-20 10:20:00|||||||||6
1658312700000|2022-07-20 10:25:00|||||||||12
1658313000000|2022-07-20 10:30:00|27.06|26.9|27.21|27.05|27.21|27.05|27.01|26.85|166
1658313300000|2022-07-20 10:35:00|27.18|27.02|27.26|27.1|27.26|27.1|27.16|27|120
1658313600000|2022-07-20 10:40:00|27.31|27.15|27.21|27.05|27.31|27.15|27.21|27.05|60
1658313900000|2022-07-20 10:45:00|27.26|27.1|27.31|27.15|27.31|27.15|27.21|27.05|77
1658314200000|2022-07-20 10:50:00|27.29|27.13|27.26|27.1|27.31|27.15|27.24|27.08|52
1658314500000|2022-07-20 10:55:00|27.24|27.08|27.16|27|27.26|27.1|27.16|27|34
1658314800000|2022-07-20 11:00:00|||||||||17
1658315100000|2022-07-20 11:05:00|27.11|26.95|27.11|26.95|27.16|27|27.11|26.95|45
1658315400000|2022-07-20 11:10:00|27.16|27|27.16|27|27.16|27|27.11|26.95|54
1658315700000|2022-07-20 11:15:00|27.21|27.05|27.16|27|27.21|27.05|27.16|27|88
1658316000000|2022-07-20 11:20:00|||||||||46
1658316300000|2022-07-20 11:25:00|||||||||17
1658316600000|2022-07-20 11:30:00|27.11|26.95|27.11|26.95|27.14|26.98|27.11|26.95|27
1658316900000|2022-07-20 11:35:00|27.16|27|27.16|27|27.16|27|27.14|26.98|31
1658317200000|2022-07-20 11:40:00|||||||||1
1658317500000|2022-07-20 11:45:00|||||||||21
1658317800000|2022-07-20 11:50:00|||||||||8
1658318100000|2022-07-20 11:55:00|27.11|26.95|27.14|26.98|27.16|27|27.11|26.95|89
1658318400000|2022-07-20 12:00:00|27.16|27|27.11|26.95|27.16|27|27.11|26.95|8
1658318700000|2022-07-20 12:05:00|27.16|27|27.06|26.9|27.16|27|27.06|26.9|76
1658319000000|2022-07-20 12:10:00|27.09|26.93|27.06|26.9|27.11|26.95|27.06|26.9|52
1658319300000|2022-07-20 12:15:00|27.11|26.95|27.11|26.95|27.11|26.95|27.06|26.9|22
1658319600000|2022-07-20 12:20:00|27.09|26.93|27.26|27.1|27.31|27.15|27.09|26.93|190
1658319900000|2022-07-20 12:25:00|27.29|27.13|27.21|27.05|27.31|27.15|27.16|27|61
1658320200000|2022-07-20 12:30:00|27.19|27.03|27.21|27.05|27.21|27.05|27.16|27|79
1658320500000|2022-07-20 12:35:00|||||||||94
1658320800000|2022-07-20 12:40:00|27.24|27.08|27.16|27|27.24|27.08|27.16|27|43
1658321100000|2022-07-20 12:45:00|27.19|27.03|27.16|27|27.21|27.05|27.16|27|142
1658321400000|2022-07-20 12:50:00|27.11|26.95|27.01|26.85|27.11|26.95|26.96|26.8|396
1658321700000|2022-07-20 12:55:00|27.06|26.9|27.06|26.9|27.06|26.9|27.01|26.85|27
1658322000000|2022-07-20 13:00:00|27.04|26.88|26.97|26.81|27.06|26.9|26.96|26.8|28
1658322300000|2022-07-20 13:05:00|27.01|26.85|27.01|26.85|27.01|26.85|26.97|26.81|196
1658322600000|2022-07-20 13:10:00|26.97|26.81|26.97|26.81|27.01|26.85|26.97|26.81|92
1658322900000|2022-07-20 13:15:00|27.01|26.85|26.92|26.76|27.01|26.85|26.92|26.76|332
1658323200000|2022-07-20 13:20:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|114
1658323500000|2022-07-20 13:25:00|26.97|26.81|26.92|26.76|26.97|26.81|26.92|26.76|432
1658323800000|2022-07-20 13:30:00|26.94|26.78|26.87|26.71|27.02|26.86|26.85|26.69|966
1658324100000|2022-07-20 13:35:00|26.82|26.66|26.87|26.71|26.87|26.71|26.82|26.66|421
1658324400000|2022-07-20 13:40:00|26.82|26.66|26.87|26.71|26.92|26.76|26.82|26.66|317
1658324700000|2022-07-20 13:45:00|26.82|26.66|26.87|26.71|26.92|26.76|26.77|26.61|642
1658325000000|2022-07-20 13:50:00|26.82|26.66|26.87|26.71|26.87|26.71|26.72|26.56|585
1658325300000|2022-07-20 13:55:00|26.82|26.66|26.92|26.76|26.92|26.76|26.82|26.66|474
1658325600000|2022-07-20 14:00:00|26.9|26.74|26.78|26.62|26.92|26.76|26.78|26.62|657
1658325900000|2022-07-20 14:05:00|26.8|26.64|26.77|26.61|26.88|26.72|26.77|26.61|382
1658326200000|2022-07-20 14:10:00|26.75|26.59|26.73|26.57|26.78|26.62|26.73|26.57|339
1658326500000|2022-07-20 14:15:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|317
1658326800000|2022-07-20 14:20:00|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|146
1658327100000|2022-07-20 14:25:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|304
1658327400000|2022-07-20 14:30:00|26.58|26.42|26.58|26.42|26.58|26.42|26.53|26.37|467
1658327700000|2022-07-20 14:35:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|274
1658328000000|2022-07-20 14:40:00|26.58|26.42|26.48|26.32|26.58|26.42|26.48|26.32|196
1658328300000|2022-07-20 14:45:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|254
1658328600000|2022-07-20 14:50:00|26.58|26.42|26.58|26.42|26.63|26.47|26.53|26.37|762
1658328900000|2022-07-20 14:55:00|26.56|26.4|26.53|26.37|26.58|26.42|26.53|26.37|141
1658329200000|2022-07-20 15:00:00|26.58|26.42|26.63|26.47|26.68|26.52|26.58|26.42|259
1658329500000|2022-07-20 15:05:00|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|281
1658329800000|2022-07-20 15:10:00|26.63|26.47|26.68|26.52|26.73|26.57|26.63|26.47|246
1658330100000|2022-07-20 15:15:00|26.73|26.57|26.73|26.57|26.73|26.57|26.68|26.52|265
1658330400000|2022-07-20 15:20:00|26.72|26.56|26.72|26.56|26.77|26.61|26.72|26.56|294
1658330700000|2022-07-20 15:25:00|26.73|26.57|26.77|26.61|26.77|26.61|26.72|26.56|143
1658331000000|2022-07-20 15:30:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|231
1658331300000|2022-07-20 15:35:00|26.72|26.56|26.83|26.67|26.83|26.67|26.72|26.56|215
1658331600000|2022-07-20 15:40:00|26.82|26.66|26.83|26.67|26.83|26.67|26.8|26.64|101
1658331900000|2022-07-20 15:45:00|26.82|26.66|26.83|26.67|26.85|26.69|26.82|26.66|79
1658332200000|2022-07-20 15:50:00|26.82|26.66|26.77|26.61|26.83|26.67|26.75|26.59|232
1658332500000|2022-07-20 15:55:00|26.78|26.62|26.73|26.57|26.78|26.62|26.72|26.56|83
1658332800000|2022-07-20 16:00:00|26.72|26.56|26.72|26.56|26.72|26.56|26.67|26.51|190
1658333100000|2022-07-20 16:05:00|26.68|26.52|26.72|26.56|26.73|26.57|26.67|26.51|72
1658333400000|2022-07-20 16:10:00|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|88
1658333700000|2022-07-20 16:15:00|26.77|26.61|26.72|26.56|26.77|26.61|26.72|26.56|168
1658334000000|2022-07-20 16:20:00|26.68|26.52|26.72|26.56|26.72|26.56|26.67|26.51|198
1658334300000|2022-07-20 16:25:00|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|68
1658334600000|2022-07-20 16:30:00|||||||||66
1658334900000|2022-07-20 16:35:00|26.63|26.47|26.63|26.47|26.67|26.51|26.62|26.46|91
1658335200000|2022-07-20 16:40:00|26.62|26.46|26.72|26.56|26.77|26.61|26.62|26.46|615
1658335500000|2022-07-20 16:45:00|26.75|26.59|26.87|26.71|26.92|26.76|26.72|26.56|286
1658335800000|2022-07-20 16:50:00|26.92|26.76|26.82|26.66|26.92|26.76|26.73|26.57|275
1658336100000|2022-07-20 16:55:00|26.8|26.64|26.77|26.61|26.82|26.66|26.77|26.61|105
1658336400000|2022-07-20 17:00:00|26.82|26.66|26.92|26.76|26.97|26.81|26.77|26.61|218
1658336700000|2022-07-20 17:05:00|26.97|26.81|26.97|26.81|27.07|26.91|26.87|26.71|455
1658337000000|2022-07-20 17:10:00|27.02|26.86|27.07|26.91|27.12|26.96|27.02|26.86|211
1658337300000|2022-07-20 17:15:00|27.02|26.86|26.97|26.81|27.07|26.91|26.97|26.81|201
1658337600000|2022-07-20 17:20:00|26.92|26.76|27.02|26.86|27.07|26.91|26.92|26.76|300
1658337900000|2022-07-20 17:25:00|26.97|26.81|26.93|26.77|27.02|26.86|26.93|26.77|154
1658338200000|2022-07-20 17:30:00|26.95|26.79|26.88|26.72|26.97|26.81|26.88|26.72|159
1658338500000|2022-07-20 17:35:00|26.9|26.74|26.93|26.77|26.93|26.77|26.88|26.72|175
1658338800000|2022-07-20 17:40:00|26.88|26.72|26.88|26.72|26.93|26.77|26.88|26.72|57
1658339100000|2022-07-20 17:45:00|26.93|26.77|26.93|26.77|26.93|26.77|26.83|26.67|342
1658339400000|2022-07-20 17:50:00|26.9|26.74|26.88|26.72|26.93|26.77|26.88|26.72|157
1658339700000|2022-07-20 17:55:00|26.92|26.76|26.97|26.81|27.02|26.86|26.88|26.72|206
1658340000000|2022-07-20 18:00:00|26.95|26.79|26.97|26.81|27|26.84|26.92|26.76|283
1658340300000|2022-07-20 18:05:00|26.93|26.77|26.93|26.77|26.97|26.81|26.93|26.77|136
1658340600000|2022-07-20 18:10:00|26.95|26.79|26.97|26.81|27.02|26.86|26.93|26.77|122
1658340900000|2022-07-20 18:15:00|27.02|26.86|26.97|26.81|27.07|26.91|26.97|26.81|180
1658341200000|2022-07-20 18:20:00|26.95|26.79|26.83|26.67|26.97|26.81|26.83|26.67|276
1658341500000|2022-07-20 18:25:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|226
1658341800000|2022-07-20 18:30:00|26.75|26.59|26.68|26.52|26.78|26.62|26.68|26.52|224
1658342100000|2022-07-20 18:35:00|26.73|26.57|26.68|26.52|26.73|26.57|26.68|26.52|354
1658342400000|2022-07-20 18:40:00|26.65|26.49|26.63|26.47|26.68|26.52|26.63|26.47|250
1658342700000|2022-07-20 18:45:00|26.65|26.49|26.63|26.47|26.68|26.52|26.63|26.47|222
1658343000000|2022-07-20 18:50:00|26.65|26.49|26.73|26.57|26.73|26.57|26.63|26.47|510
1658343300000|2022-07-20 18:55:00|26.7|26.54|26.63|26.47|26.73|26.57|26.63|26.47|310
1658343600000|2022-07-20 19:00:00|26.58|26.42|26.53|26.37|26.58|26.42|26.53|26.37|890
1658343900000|2022-07-20 19:05:00|26.51|26.35|26.53|26.37|26.53|26.37|26.48|26.32|310
1658344200000|2022-07-20 19:10:00|26.51|26.35|26.48|26.32|26.53|26.37|26.48|26.32|291
1658344500000|2022-07-20 19:15:00|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|754
1658344800000|2022-07-20 19:20:00|26.53|26.37|26.58|26.42|26.58|26.42|26.48|26.32|226
1658345100000|2022-07-20 19:25:00|26.53|26.37|26.53|26.37|26.58|26.42|26.53|26.37|264
1658345400000|2022-07-20 19:30:00|26.58|26.42|26.63|26.47|26.66|26.5|26.58|26.42|196
1658345700000|2022-07-20 19:35:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|280
1658346000000|2022-07-20 19:40:00|26.68|26.52|26.63|26.47|26.68|26.52|26.63|26.47|225
1658346300000|2022-07-20 19:45:00|26.58|26.42|26.58|26.42|26.63|26.47|26.58|26.42|187
1658346600000|2022-07-20 19:50:00|26.63|26.47|26.58|26.42|26.68|26.52|26.58|26.42|796
1658346900000|2022-07-20 19:55:00|26.54|26.38|26.54|26.38|26.58|26.42|26.39|26.23|1775
1658347200000|2022-07-20 20:00:00|26.51|26.35|26.49|26.33|26.54|26.38|26.44|26.28|601
1658347500000|2022-07-20 20:05:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|349
1658347800000|2022-07-20 20:10:00|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|289
1658349000000|2022-07-20 20:30:00|||||||||30
1658349300000|2022-07-20 20:35:00|26.64|26.48|26.64|26.48|26.64|26.48|26.63|26.47|22
1658349600000|2022-07-20 20:40:00|26.63|26.47|26.59|26.43|26.64|26.48|26.59|26.43|39
1658349900000|2022-07-20 20:45:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|5
1658350200000|2022-07-20 20:50:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|60
1658350500000|2022-07-20 20:55:00|26.64|26.48|26.63|26.47|26.64|26.48|26.63|26.47|31
1658354400000|2022-07-20 22:00:00|26.64|26.48|26.59|26.43|26.64|26.48|26.59|26.43|12
1658355300000|2022-07-20 22:15:00|26.62|26.46|26.62|26.46|26.64|26.48|26.59|26.43|16
1658355600000|2022-07-20 22:20:00|26.64|26.48|26.64|26.48|26.64|26.48|26.59|26.43|22
1658355900000|2022-07-20 22:25:00|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|23
1658356200000|2022-07-20 22:30:00|26.62|26.46|26.64|26.48|26.64|26.48|26.59|26.43|48
1658356500000|2022-07-20 22:35:00|||||||||8
1658356800000|2022-07-20 22:40:00|||||||||10
1658357100000|2022-07-20 22:45:00|||||||||19
1658357400000|2022-07-20 22:50:00|||||||||23
1658357700000|2022-07-20 22:55:00|||||||||13
1658358000000|2022-07-20 23:00:00|||||||||13
1658358300000|2022-07-20 23:05:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|11
1658358600000|2022-07-20 23:10:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|12
1658358900000|2022-07-20 23:15:00|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|34
1658359200000|2022-07-20 23:20:00|26.57|26.41|26.55|26.39|26.59|26.43|26.55|26.39|15
1658359500000|2022-07-20 23:25:00|||||||||1
1658359800000|2022-07-20 23:30:00|||||||||3
1658360100000|2022-07-20 23:35:00|||||||||8
1658361000000|2022-07-20 23:50:00|||||||||1
1658361300000|2022-07-20 23:55:00|26.6|26.44|26.6|26.44|26.6|26.44|26.55|26.39|10
1658361600000|2022-07-21 00:00:00|26.64|26.48|26.6|26.44|26.65|26.49|26.6|26.44|55
1658361900000|2022-07-21 00:05:00|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|12
1658362200000|2022-07-21 00:10:00|||||||||14
1658362500000|2022-07-21 00:15:00|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|20
1658362800000|2022-07-21 00:20:00|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|0
1658363100000|2022-07-21 00:25:00|||||||||6
1658363400000|2022-07-21 00:30:00|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|2
1658363700000|2022-07-21 00:35:00|26.64|26.48|26.65|26.49|26.65|26.49|26.6|26.44|13
1658364000000|2022-07-21 00:40:00|||||||||11
1658364300000|2022-07-21 00:45:00|26.64|26.48|26.6|26.44|26.64|26.48|26.6|26.44|9
1658364600000|2022-07-21 00:50:00|26.62|26.46|26.6|26.44|26.64|26.48|26.6|26.44|9
1658365200000|2022-07-21 01:00:00|26.62|26.46|26.65|26.49|26.65|26.49|26.62|26.46|6
1658365500000|2022-07-21 01:05:00|26.69|26.53|26.7|26.54|26.7|26.54|26.65|26.49|30
1658365800000|2022-07-21 01:10:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|11
1658366100000|2022-07-21 01:15:00|||||||||1
1658366400000|2022-07-21 01:20:00|26.7|26.54|26.7|26.54|26.7|26.54|26.65|26.49|10
1658366700000|2022-07-21 01:25:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|36
1658367000000|2022-07-21 01:30:00|26.7|26.54|26.7|26.54|26.75|26.59|26.7|26.54|18
1658367600000|2022-07-21 01:40:00|||||||||15
1658367900000|2022-07-21 01:45:00|26.75|26.59|26.7|26.54|26.75|26.59|26.7|26.54|14
1658368200000|2022-07-21 01:50:00|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|3
1658368500000|2022-07-21 01:55:00|26.7|26.54|26.7|26.54|26.75|26.59|26.7|26.54|3
1658368800000|2022-07-21 02:00:00|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|21
1658369100000|2022-07-21 02:05:00|26.65|26.49|26.65|26.49|26.7|26.54|26.65|26.49|11
1658369400000|2022-07-21 02:10:00|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|1
1658369700000|2022-07-21 02:15:00|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|3
1658370000000|2022-07-21 02:20:00|||||||||3
1658370300000|2022-07-21 02:25:00|||||||||18
1658370600000|2022-07-21 02:30:00|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|3
1658371500000|2022-07-21 02:45:00|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|5
1658371800000|2022-07-21 02:50:00|26.7|26.54|26.65|26.49|26.7|26.54|26.65|26.49|3
1658372100000|2022-07-21 02:55:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|4
1658372400000|2022-07-21 03:00:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|1
1658372700000|2022-07-21 03:05:00|||||||||2
1658373000000|2022-07-21 03:10:00|||||||||18
1658374500000|2022-07-21 03:35:00|||||||||3
1658375100000|2022-07-21 03:45:00|||||||||3
1658375400000|2022-07-21 03:50:00|||||||||2
1658376000000|2022-07-21 04:00:00|||||||||4
1658376300000|2022-07-21 04:05:00|||||||||21
1658376600000|2022-07-21 04:10:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|7
1658376900000|2022-07-21 04:15:00|||||||||3
1658377200000|2022-07-21 04:20:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|14
1658377500000|2022-07-21 04:25:00|||||||||1
1658377800000|2022-07-21 04:30:00|26.66|26.5|26.65|26.49|26.66|26.5|26.65|26.49|14
1658378100000|2022-07-21 04:35:00|26.68|26.52|26.65|26.49|26.7|26.54|26.65|26.49|7
1658378400000|2022-07-21 04:40:00|||||||||5
1658378700000|2022-07-21 04:45:00|26.63|26.47|26.61|26.45|26.63|26.47|26.61|26.45|22
1658379000000|2022-07-21 04:50:00|26.58|26.42|26.51|26.35|26.58|26.42|26.46|26.3|179
1658379300000|2022-07-21 04:55:00|||||||||8
1658379600000|2022-07-21 05:00:00|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|25
1658379900000|2022-07-21 05:05:00|||||||||6
1658380200000|2022-07-21 05:10:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|17
1658380500000|2022-07-21 05:15:00|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|19
1658380800000|2022-07-21 05:20:00|||||||||25
1658381100000|2022-07-21 05:25:00|||||||||2
1658381400000|2022-07-21 05:30:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|14
1658381700000|2022-07-21 05:35:00|26.48|26.32|26.46|26.3|26.51|26.35|26.46|26.3|14
1658382000000|2022-07-21 05:40:00|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|17
1658382300000|2022-07-21 05:45:00|||||||||1
1658382600000|2022-07-21 05:50:00|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|95
1658382900000|2022-07-21 05:55:00|||||||||1
1658383200000|2022-07-21 06:00:00|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|44
1658383500000|2022-07-21 06:05:00|26.41|26.25|26.41|26.25|26.46|26.3|26.41|26.25|26
1658383800000|2022-07-21 06:10:00|26.46|26.3|26.41|26.25|26.46|26.3|26.41|26.25|11
1658384100000|2022-07-21 06:15:00|26.46|26.3|26.41|26.25|26.51|26.35|26.41|26.25|23
1658384400000|2022-07-21 06:20:00|26.44|26.28|26.46|26.3|26.46|26.3|26.41|26.25|7
1658384700000|2022-07-21 06:25:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|26
1658385000000|2022-07-21 06:30:00|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|12
1658385300000|2022-07-21 06:35:00|||||||||13
1658385600000|2022-07-21 06:40:00|||||||||5
1658385900000|2022-07-21 06:45:00|||||||||9
1658386200000|2022-07-21 06:50:00|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|22
1658386500000|2022-07-21 06:55:00|26.56|26.4|26.51|26.35|26.56|26.4|26.51|26.35|14
1658386800000|2022-07-21 07:00:00|26.53|26.37|26.51|26.35|26.56|26.4|26.51|26.35|33
1658387100000|2022-07-21 07:05:00|26.56|26.4|26.51|26.35|26.56|26.4|26.46|26.3|109
1658387400000|2022-07-21 07:10:00|26.46|26.3|26.51|26.35|26.51|26.35|26.46|26.3|20
1658387700000|2022-07-21 07:15:00|26.46|26.3|26.46|26.3|26.56|26.4|26.46|26.3|49
1658388000000|2022-07-21 07:20:00|26.51|26.35|26.46|26.3|26.51|26.35|26.46|26.3|69
1658388300000|2022-07-21 07:25:00|26.51|26.35|26.56|26.4|26.56|26.4|26.46|26.3|70
1658388600000|2022-07-21 07:30:00|26.61|26.45|26.61|26.45|26.61|26.45|26.56|26.4|17
1658388900000|2022-07-21 07:35:00|26.57|26.41|26.57|26.41|26.61|26.45|26.57|26.41|96
1658389200000|2022-07-21 07:40:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|20
1658389500000|2022-07-21 07:45:00|26.57|26.41|26.56|26.4|26.61|26.45|26.56|26.4|24
1658389800000|2022-07-21 07:50:00|26.57|26.41|26.56|26.4|26.61|26.45|26.56|26.4|18
1658390100000|2022-07-21 07:55:00|26.57|26.41|26.61|26.45|26.61|26.45|26.56|26.4|28
1658390400000|2022-07-21 08:00:00|26.59|26.43|26.61|26.45|26.61|26.45|26.57|26.41|25
1658390700000|2022-07-21 08:05:00|26.62|26.46|26.61|26.45|26.62|26.46|26.61|26.45|30
1658391000000|2022-07-21 08:10:00|||||||||17
1658391300000|2022-07-21 08:15:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|74
1658391600000|2022-07-21 08:20:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|56
1658391900000|2022-07-21 08:25:00|26.66|26.5|26.66|26.5|26.71|26.55|26.66|26.5|29
1658392200000|2022-07-21 08:30:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|54
1658392500000|2022-07-21 08:35:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|17
1658392800000|2022-07-21 08:40:00|26.64|26.48|26.66|26.5|26.71|26.55|26.61|26.45|104
1658393100000|2022-07-21 08:45:00|26.69|26.53|26.66|26.5|26.71|26.55|26.66|26.5|12
1658393400000|2022-07-21 08:50:00|26.71|26.55|26.71|26.55|26.75|26.59|26.71|26.55|132
1658393700000|2022-07-21 08:55:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|17
1658394000000|2022-07-21 09:00:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|98
1658394300000|2022-07-21 09:05:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|18
1658394600000|2022-07-21 09:10:00|||||||||5
1658394900000|2022-07-21 09:15:00|||||||||8
1658395200000|2022-07-21 09:20:00|26.56|26.4|26.61|26.45|26.61|26.45|26.56|26.4|105
1658395500000|2022-07-21 09:25:00|||||||||4
1658395800000|2022-07-21 09:30:00|26.66|26.5|26.61|26.45|26.66|26.5|26.61|26.45|29
1658396100000|2022-07-21 09:35:00|||||||||10
1658396400000|2022-07-21 09:40:00|26.59|26.43|26.56|26.4|26.61|26.45|26.56|26.4|21
1658396700000|2022-07-21 09:45:00|26.51|26.35|26.51|26.35|26.51|26.35|26.51|26.35|10
1658397000000|2022-07-21 09:50:00|26.56|26.4|26.52|26.36|26.56|26.4|26.51|26.35|41
1658397300000|2022-07-21 09:55:00|26.49|26.33|26.47|26.31|26.49|26.33|26.47|26.31|25
1658397600000|2022-07-21 10:00:00|26.52|26.36|26.47|26.31|26.52|26.36|26.42|26.26|52
1658397900000|2022-07-21 10:05:00|26.52|26.36|26.42|26.26|26.52|26.36|26.42|26.26|50
1658398200000|2022-07-21 10:10:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|33
1658398500000|2022-07-21 10:15:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|48
1658398800000|2022-07-21 10:20:00|||||||||44
1658399100000|2022-07-21 10:25:00|||||||||3
1658399400000|2022-07-21 10:30:00|||||||||4
1658399700000|2022-07-21 10:35:00|26.47|26.31|26.42|26.26|26.47|26.31|26.42|26.26|34
1658400000000|2022-07-21 10:40:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|6
1658400300000|2022-07-21 10:45:00|26.51|26.35|26.51|26.35|26.52|26.36|26.47|26.31|50
1658400600000|2022-07-21 10:50:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|4
1658400900000|2022-07-21 10:55:00|26.52|26.36|26.47|26.31|26.52|26.36|26.47|26.31|27
1658401200000|2022-07-21 11:00:00|26.51|26.35|26.52|26.36|26.52|26.36|26.47|26.31|69
1658401500000|2022-07-21 11:05:00|26.51|26.35|26.47|26.31|26.52|26.36|26.47|26.31|9
1658401800000|2022-07-21 11:10:00|26.51|26.35|26.52|26.36|26.52|26.36|26.47|26.31|11
1658402100000|2022-07-21 11:15:00|26.47|26.31|26.52|26.36|26.52|26.36|26.47|26.31|20
1658402400000|2022-07-21 11:20:00|26.51|26.35|26.52|26.36|26.52|26.36|26.51|26.35|42
1658402700000|2022-07-21 11:25:00|||||||||9
1658403000000|2022-07-21 11:30:00|||||||||1
1658403300000|2022-07-21 11:35:00|26.57|26.41|26.57|26.41|26.57|26.41|26.56|26.4|23
1658403600000|2022-07-21 11:40:00|26.56|26.4|26.56|26.4|26.57|26.41|26.52|26.36|20
1658403900000|2022-07-21 11:45:00|26.57|26.41|26.54|26.38|26.57|26.41|26.52|26.36|78
1658404200000|2022-07-21 11:50:00|26.56|26.4|26.52|26.36|26.56|26.4|26.52|26.36|16
1658404500000|2022-07-21 11:55:00|26.56|26.4|26.52|26.36|26.56|26.4|26.52|26.36|49
1658404800000|2022-07-21 12:00:00|26.5|26.34|26.52|26.36|26.52|26.36|26.49|26.33|29
1658405100000|2022-07-21 12:05:00|26.5|26.34|26.52|26.36|26.52|26.36|26.47|26.31|41
1658405400000|2022-07-21 12:10:00|26.5|26.34|26.52|26.36|26.52|26.36|26.5|26.34|37
1658405700000|2022-07-21 12:15:00|26.54|26.38|26.47|26.31|26.62|26.46|26.47|26.31|195
1658406000000|2022-07-21 12:20:00|26.42|26.26|26.42|26.26|26.47|26.31|26.4|26.24|98
1658406300000|2022-07-21 12:25:00|26.47|26.31|26.47|26.31|26.52|26.36|26.47|26.31|72
1658406600000|2022-07-21 12:30:00|26.44|26.28|26.37|26.21|26.47|26.31|26.32|26.16|123
1658406900000|2022-07-21 12:35:00|26.35|26.19|26.32|26.16|26.42|26.26|26.32|26.16|110
1658407200000|2022-07-21 12:40:00|26.35|26.19|26.27|26.11|26.37|26.21|26.27|26.11|88
1658407500000|2022-07-21 12:45:00|26.28|26.12|26.28|26.12|26.28|26.12|26.23|26.07|46
1658407800000|2022-07-21 12:50:00|26.25|26.09|26.33|26.17|26.33|26.17|26.25|26.09|93
1658408100000|2022-07-21 12:55:00|26.32|26.16|26.28|26.12|26.33|26.17|26.28|26.12|28
1658408400000|2022-07-21 13:00:00|26.32|26.16|26.32|26.16|26.33|26.17|26.3|26.14|22
1658408700000|2022-07-21 13:05:00|26.33|26.17|26.42|26.26|26.42|26.26|26.32|26.16|124
1658409000000|2022-07-21 13:10:00|26.38|26.22|26.42|26.26|26.42|26.26|26.37|26.21|107
1658409300000|2022-07-21 13:15:00|26.44|26.28|26.49|26.33|26.52|26.36|26.37|26.21|89
1658409600000|2022-07-21 13:20:00|26.47|26.31|26.52|26.36|26.57|26.41|26.47|26.31|67
1658409900000|2022-07-21 13:25:00|26.54|26.38|26.52|26.36|26.56|26.4|26.52|26.36|86
1658410200000|2022-07-21 13:30:00|26.56|26.4|26.66|26.5|26.66|26.5|26.52|26.36|725
1658410500000|2022-07-21 13:35:00|26.71|26.55|26.46|26.3|26.71|26.55|26.46|26.3|612
1658410800000|2022-07-21 13:40:00|26.47|26.31|26.56|26.4|26.56|26.4|26.42|26.26|437
1658411100000|2022-07-21 13:45:00|26.57|26.41|26.52|26.36|26.61|26.45|26.42|26.26|699
1658411400000|2022-07-21 13:50:00|26.49|26.33|26.4|26.24|26.56|26.4|26.37|26.21|541
1658411700000|2022-07-21 13:55:00|26.42|26.26|26.42|26.26|26.42|26.26|26.37|26.21|341
1658412000000|2022-07-21 14:00:00|26.37|26.21|26.57|26.41|26.57|26.41|26.27|26.11|565
1658412300000|2022-07-21 14:05:00|26.52|26.36|26.62|26.46|26.62|26.46|26.47|26.31|419
1658412600000|2022-07-21 14:10:00|26.61|26.45|26.81|26.65|26.81|26.65|26.61|26.45|490
1658412900000|2022-07-21 14:15:00|26.79|26.63|26.62|26.46|26.79|26.63|26.57|26.41|273
1658413200000|2022-07-21 14:20:00|26.57|26.41|26.82|26.66|26.91|26.75|26.57|26.41|1017
1658413500000|2022-07-21 14:25:00|26.81|26.65|26.86|26.7|26.91|26.75|26.81|26.65|520
1658413800000|2022-07-21 14:30:00|26.87|26.71|26.77|26.61|26.91|26.75|26.77|26.61|548
1658414100000|2022-07-21 14:35:00|26.72|26.56|26.57|26.41|26.77|26.61|26.57|26.41|196
1658414400000|2022-07-21 14:40:00|26.6|26.44|26.62|26.46|26.67|26.51|26.57|26.41|276
1658414700000|2022-07-21 14:45:00|26.67|26.51|26.62|26.46|26.67|26.51|26.57|26.41|201
1658415000000|2022-07-21 14:50:00|26.57|26.41|26.52|26.36|26.57|26.41|26.52|26.36|223
1658415300000|2022-07-21 14:55:00|26.47|26.31|26.38|26.22|26.47|26.31|26.37|26.21|275
1658415600000|2022-07-21 15:00:00|26.37|26.21|26.33|26.17|26.38|26.22|26.33|26.17|266
1658415900000|2022-07-21 15:05:00|26.37|26.21|26.38|26.22|26.43|26.27|26.37|26.21|138
1658416200000|2022-07-21 15:10:00|26.42|26.26|26.43|26.27|26.48|26.32|26.42|26.26|219
1658416500000|2022-07-21 15:15:00|26.38|26.22|26.38|26.22|26.43|26.27|26.38|26.22|232
1658416800000|2022-07-21 15:20:00|26.43|26.27|26.43|26.27|26.48|26.32|26.43|26.27|236
1658417100000|2022-07-21 15:25:00|26.38|26.22|26.29|26.13|26.43|26.27|26.28|26.12|356
1658417400000|2022-07-21 15:30:00|26.28|26.12|26.28|26.12|26.38|26.22|26.24|26.08|264
1658417700000|2022-07-21 15:35:00|26.29|26.13|26.39|26.23|26.39|26.23|26.28|26.12|64
1658418000000|2022-07-21 15:40:00|26.38|26.22|26.33|26.17|26.39|26.23|26.33|26.17|114
1658418300000|2022-07-21 15:45:00|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|85
1658418600000|2022-07-21 15:50:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|84
1658418900000|2022-07-21 15:55:00|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|461
1658419200000|2022-07-21 16:00:00|26.24|26.08|26.24|26.08|26.29|26.13|26.24|26.08|252
1658419500000|2022-07-21 16:05:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|163
1658419800000|2022-07-21 16:10:00|26.29|26.13|26.19|26.03|26.29|26.13|26.19|26.03|237
1658420100000|2022-07-21 16:15:00|26.14|25.98|26.14|25.98|26.19|26.03|26.14|25.98|187
1658420400000|2022-07-21 16:20:00|26.19|26.03|26.19|26.03|26.26|26.1|26.14|25.98|611
1658420700000|2022-07-21 16:25:00|26.14|25.98|26.14|25.98|26.16|26|26.14|25.98|274
1658421000000|2022-07-21 16:30:00|26.09|25.93|26.14|25.98|26.14|25.98|26.09|25.93|156
1658421300000|2022-07-21 16:35:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|358
1658421600000|2022-07-21 16:40:00|26.19|26.03|26.19|26.03|26.24|26.08|26.19|26.03|354
1658421900000|2022-07-21 16:45:00|26.24|26.08|26.24|26.08|26.24|26.08|26.19|26.03|97
1658422200000|2022-07-21 16:50:00|26.19|26.03|26.24|26.08|26.24|26.08|26.19|26.03|154
1658422500000|2022-07-21 16:55:00|26.22|26.06|26.24|26.08|26.24|26.08|26.19|26.03|261
1658422800000|2022-07-21 17:00:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|46
1658423100000|2022-07-21 17:05:00|26.29|26.13|26.29|26.13|26.34|26.18|26.24|26.08|328
1658423400000|2022-07-21 17:10:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|112
1658423700000|2022-07-21 17:15:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|51
1658424000000|2022-07-21 17:20:00|26.29|26.13|26.29|26.13|26.29|26.13|26.24|26.08|192
1658424300000|2022-07-21 17:25:00|26.27|26.11|26.29|26.13|26.29|26.13|26.27|26.11|71
1658424600000|2022-07-21 17:30:00|26.24|26.08|26.39|26.23|26.43|26.27|26.24|26.08|460
1658424900000|2022-07-21 17:35:00|26.41|26.25|26.29|26.13|26.41|26.25|26.29|26.13|96
1658425200000|2022-07-21 17:40:00|26.27|26.11|26.24|26.08|26.29|26.13|26.24|26.08|118
1658425500000|2022-07-21 17:45:00|26.29|26.13|26.19|26.03|26.29|26.13|26.19|26.03|87
1658425800000|2022-07-21 17:50:00|26.24|26.08|26.24|26.08|26.29|26.13|26.24|26.08|165
1658426100000|2022-07-21 17:55:00|26.19|26.03|26.19|26.03|26.2|26.04|26.14|25.98|245
1658426400000|2022-07-21 18:00:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|94
1658426700000|2022-07-21 18:05:00|26.1|25.94|26.1|25.94|26.1|25.94|26.1|25.94|50
1658427000000|2022-07-21 18:10:00|||||||||88
1658427300000|2022-07-21 18:15:00|26.14|25.98|26.05|25.89|26.15|25.99|26.05|25.89|238
1658427600000|2022-07-21 18:20:00|||||||||429
1658427900000|2022-07-21 18:25:00|26.1|25.94|26.1|25.94|26.1|25.94|26.05|25.89|137
1658428200000|2022-07-21 18:30:00|26.15|25.99|26.15|25.99|26.2|26.04|26.1|25.94|266
1658428500000|2022-07-21 18:35:00|26.13|25.97|26.1|25.94|26.15|25.99|26.1|25.94|548
1658428800000|2022-07-21 18:40:00|26.06|25.9|26.1|25.94|26.1|25.94|26.05|25.89|212
1658429100000|2022-07-21 18:45:00|26.15|25.99|26.15|25.99|26.2|26.04|26.15|25.99|154
1658429400000|2022-07-21 18:50:00|||||||||42
1658429700000|2022-07-21 18:55:00|26.2|26.04|26.15|25.99|26.2|26.04|26.15|25.99|180
1658430000000|2022-07-21 19:00:00|26.11|25.95|26.1|25.94|26.11|25.95|26.1|25.94|72
1658430300000|2022-07-21 19:05:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|81
1658430600000|2022-07-21 19:10:00|26.1|25.94|26.11|25.95|26.15|25.99|26.1|25.94|219
1658430900000|2022-07-21 19:15:00|||||||||57
1658431200000|2022-07-21 19:20:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|62
1658431500000|2022-07-21 19:25:00|26.11|25.95|26.06|25.9|26.11|25.95|26.06|25.9|378
1658431800000|2022-07-21 19:30:00|26.1|25.94|25.96|25.8|26.1|25.94|25.96|25.8|332
1658432100000|2022-07-21 19:35:00|26.01|25.85|26.06|25.9|26.06|25.9|25.96|25.8|94
1658432400000|2022-07-21 19:40:00|26.01|25.85|26.1|25.94|26.11|25.95|26.01|25.85|163
1658432700000|2022-07-21 19:45:00|26.06|25.9|26.1|25.94|26.1|25.94|26.06|25.9|292
1658433000000|2022-07-21 19:50:00|26.06|25.9|25.96|25.8|26.06|25.9|25.96|25.8|504
1658433300000|2022-07-21 19:55:00|26.01|25.85|25.96|25.8|26.06|25.9|25.96|25.8|1508
1658433600000|2022-07-21 20:00:00|26.01|25.85|26.06|25.9|26.06|25.9|25.96|25.8|477
1658433900000|2022-07-21 20:05:00|26.01|25.85|26.01|25.85|26.02|25.86|26.01|25.85|383
1658434200000|2022-07-21 20:10:00|26.06|25.9|26.1|25.94|26.11|25.95|26.01|25.85|280
1658435400000|2022-07-21 20:30:00|||||||||49
1658435700000|2022-07-21 20:35:00|||||||||125
1658436300000|2022-07-21 20:45:00|26.16|26|26.16|26|26.16|26|26.11|25.95|82
1658436600000|2022-07-21 20:50:00|26.13|25.97|26.11|25.95|26.16|26|26.11|25.95|75
1658436900000|2022-07-21 20:55:00|||||||||76
1658440800000|2022-07-21 22:00:00|26.21|26.05|26.26|26.1|26.26|26.1|26.21|26.05|63
1658441100000|2022-07-21 22:05:00|||||||||8
1658441400000|2022-07-21 22:10:00|||||||||4
1658441700000|2022-07-21 22:15:00|||||||||11
1658442000000|2022-07-21 22:20:00|26.24|26.08|26.26|26.1|26.26|26.1|26.21|26.05|16
1658442300000|2022-07-21 22:25:00|26.24|26.08|26.22|26.06|26.26|26.1|26.22|26.06|2
1658442600000|2022-07-21 22:30:00|26.21|26.05|26.24|26.08|26.26|26.1|26.21|26.05|13
1658442900000|2022-07-21 22:35:00|26.26|26.1|26.26|26.1|26.26|26.1|26.24|26.08|2
1658443500000|2022-07-21 22:45:00|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|1
1658444100000|2022-07-21 22:55:00|||||||||1
1658444400000|2022-07-21 23:00:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|5
1658445300000|2022-07-21 23:15:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|6
1658445600000|2022-07-21 23:20:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|4
1658445900000|2022-07-21 23:25:00|||||||||1
1658446500000|2022-07-21 23:35:00|||||||||39
1658446800000|2022-07-21 23:40:00|26.27|26.11|26.26|26.1|26.27|26.11|26.26|26.1|0
1658447100000|2022-07-21 23:45:00|26.24|26.08|26.26|26.1|26.26|26.1|26.24|26.08|6
1658447400000|2022-07-21 23:50:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|0
1658447700000|2022-07-21 23:55:00|26.26|26.1|26.27|26.11|26.27|26.11|26.26|26.1|32
1658448000000|2022-07-22 00:00:00|26.29|26.13|26.36|26.2|26.36|26.2|26.27|26.11|41
1658448300000|2022-07-22 00:05:00|||||||||5
1658448600000|2022-07-22 00:10:00|26.39|26.23|26.36|26.2|26.41|26.25|26.36|26.2|17
1658448900000|2022-07-22 00:15:00|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|39
1658449200000|2022-07-22 00:20:00|26.32|26.16|26.31|26.15|26.32|26.16|26.31|26.15|19
1658449500000|2022-07-22 00:25:00|26.27|26.11|26.31|26.15|26.31|26.15|26.27|26.11|13
1658449800000|2022-07-22 00:30:00|||||||||1
1658450100000|2022-07-22 00:35:00|26.32|26.16|26.27|26.11|26.32|26.16|26.26|26.1|23
1658450400000|2022-07-22 00:40:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|1
1658450700000|2022-07-22 00:45:00|||||||||2
1658451000000|2022-07-22 00:50:00|26.26|26.1|26.31|26.15|26.31|26.15|26.26|26.1|8
1658451300000|2022-07-22 00:55:00|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|12
1658451600000|2022-07-22 01:00:00|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|9
1658451900000|2022-07-22 01:05:00|||||||||1
1658452200000|2022-07-22 01:10:00|||||||||1
1658452500000|2022-07-22 01:15:00|||||||||26
1658453100000|2022-07-22 01:25:00|26.31|26.15|26.32|26.16|26.32|26.16|26.29|26.13|5
1658453400000|2022-07-22 01:30:00|26.29|26.13|26.27|26.11|26.32|26.16|26.27|26.11|6
1658453700000|2022-07-22 01:35:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|19
1658454000000|2022-07-22 01:40:00|26.22|26.06|26.22|26.06|26.22|26.06|26.22|26.06|9
1658454300000|2022-07-22 01:45:00|26.24|26.08|26.27|26.11|26.27|26.11|26.22|26.06|3
1658454600000|2022-07-22 01:50:00|||||||||9
1658454900000|2022-07-22 01:55:00|||||||||2
1658455200000|2022-07-22 02:00:00|||||||||4
1658455800000|2022-07-22 02:10:00|26.32|26.16|26.32|26.16|26.32|26.16|26.27|26.11|8
1658456100000|2022-07-22 02:15:00|26.3|26.14|26.27|26.11|26.32|26.16|26.27|26.11|7
1658456400000|2022-07-22 02:20:00|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|2
1658456700000|2022-07-22 02:25:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|0
1658458200000|2022-07-22 02:50:00|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|21
1658458500000|2022-07-22 02:55:00|||||||||2
1658458800000|2022-07-22 03:00:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|2
1658459100000|2022-07-22 03:05:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|2
1658459400000|2022-07-22 03:10:00|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|2
1658459700000|2022-07-22 03:15:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|13
1658460600000|2022-07-22 03:30:00|26.28|26.12|26.28|26.12|26.32|26.16|26.28|26.12|9
1658460900000|2022-07-22 03:35:00|26.3|26.14|26.32|26.16|26.32|26.16|26.28|26.12|6
1658461500000|2022-07-22 03:45:00|26.28|26.12|26.32|26.16|26.32|26.16|26.28|26.12|15
1658461800000|2022-07-22 03:50:00|26.3|26.14|26.32|26.16|26.32|26.16|26.3|26.14|0
1658462400000|2022-07-22 04:00:00|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|2
1658462700000|2022-07-22 04:05:00|||||||||2
1658463000000|2022-07-22 04:10:00|||||||||1
1658463300000|2022-07-22 04:15:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|13
1658464200000|2022-07-22 04:30:00|26.28|26.12|26.27|26.11|26.3|26.14|26.27|26.11|11
1658464800000|2022-07-22 04:40:00|26.3|26.14|26.27|26.11|26.3|26.14|26.27|26.11|4
1658466000000|2022-07-22 05:00:00|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|11
1658466300000|2022-07-22 05:05:00|26.32|26.16|26.32|26.16|26.32|26.16|26.27|26.11|19
1658466600000|2022-07-22 05:10:00|26.27|26.11|26.32|26.16|26.35|26.19|26.27|26.11|5
1658466900000|2022-07-22 05:15:00|26.28|26.12|26.27|26.11|26.28|26.12|26.27|26.11|23
1658467200000|2022-07-22 05:20:00|||||||||3
1658467500000|2022-07-22 05:25:00|||||||||2
1658467800000|2022-07-22 05:30:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|18
1658468400000|2022-07-22 05:40:00|||||||||2
1658469000000|2022-07-22 05:50:00|||||||||5
1658469300000|2022-07-22 05:55:00|26.37|26.21|26.33|26.17|26.37|26.21|26.33|26.17|39
1658469600000|2022-07-22 06:00:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|46
1658469900000|2022-07-22 06:05:00|26.28|26.12|26.33|26.17|26.33|26.17|26.28|26.12|10
1658470200000|2022-07-22 06:10:00|26.28|26.12|26.28|26.12|26.3|26.14|26.28|26.12|8
1658470500000|2022-07-22 06:15:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|15
1658470800000|2022-07-22 06:20:00|26.3|26.14|26.33|26.17|26.33|26.17|26.28|26.12|20
1658471100000|2022-07-22 06:25:00|26.3|26.14|26.28|26.12|26.3|26.14|26.28|26.12|4
1658471400000|2022-07-22 06:30:00|||||||||2
1658472000000|2022-07-22 06:40:00|26.23|26.07|26.23|26.07|26.28|26.12|26.23|26.07|73
1658472300000|2022-07-22 06:45:00|||||||||12
1658472600000|2022-07-22 06:50:00|26.28|26.12|26.23|26.07|26.28|26.12|26.23|26.07|61
1658472900000|2022-07-22 06:55:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|19
1658473200000|2022-07-22 07:00:00|26.23|26.07|26.23|26.07|26.28|26.12|26.18|26.02|74
1658473500000|2022-07-22 07:05:00|26.28|26.12|26.18|26.02|26.28|26.12|26.18|26.02|85
1658473800000|2022-07-22 07:10:00|26.21|26.05|26.18|26.02|26.23|26.07|26.18|26.02|53
1658474100000|2022-07-22 07:15:00|26.13|25.97|26.18|26.02|26.23|26.07|26.13|25.97|136
1658474400000|2022-07-22 07:20:00|26.13|25.97|26.14|25.98|26.18|26.02|26.13|25.97|60
1658474700000|2022-07-22 07:25:00|26.18|26.02|26.19|26.03|26.19|26.03|26.14|25.98|34
1658475000000|2022-07-22 07:30:00|26.23|26.07|26.23|26.07|26.28|26.12|26.18|26.02|177
1658475300000|2022-07-22 07:35:00|26.24|26.08|26.32|26.16|26.33|26.17|26.23|26.07|54
1658475600000|2022-07-22 07:40:00|26.33|26.17|26.32|26.16|26.33|26.17|26.28|26.12|53
1658475900000|2022-07-22 07:45:00|26.3|26.14|26.32|26.16|26.33|26.17|26.28|26.12|66
1658476200000|2022-07-22 07:50:00|26.3|26.14|26.28|26.12|26.37|26.21|26.28|26.12|91
1658476500000|2022-07-22 07:55:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|76
1658476800000|2022-07-22 08:00:00|26.23|26.07|26.28|26.12|26.32|26.16|26.23|26.07|51
1658477100000|2022-07-22 08:05:00|26.32|26.16|26.32|26.16|26.32|26.16|26.28|26.12|59
1658477400000|2022-07-22 08:10:00|26.28|26.12|26.23|26.07|26.32|26.16|26.23|26.07|34
1658477700000|2022-07-22 08:15:00|26.27|26.11|26.27|26.11|26.27|26.11|26.23|26.07|49
1658478000000|2022-07-22 08:20:00|26.23|26.07|26.28|26.12|26.28|26.12|26.23|26.07|13
1658478300000|2022-07-22 08:25:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|20
1658478600000|2022-07-22 08:30:00|26.18|26.02|26.23|26.07|26.28|26.12|26.18|26.02|23
1658478900000|2022-07-22 08:35:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|5
1658479200000|2022-07-22 08:40:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|7
1658479500000|2022-07-22 08:45:00|26.21|26.05|26.23|26.07|26.23|26.07|26.18|26.02|19
1658479800000|2022-07-22 08:50:00|||||||||2
1658480400000|2022-07-22 09:00:00|26.18|26.02|26.18|26.02|26.23|26.07|26.18|26.02|25
1658480700000|2022-07-22 09:05:00|26.13|25.97|26.18|26.02|26.18|26.02|26.13|25.97|63
1658481000000|2022-07-22 09:10:00|26.13|25.97|26.18|26.02|26.18|26.02|26.13|25.97|38
1658481300000|2022-07-22 09:15:00|26.14|25.98|26.13|25.97|26.16|26|26.13|25.97|8
1658481600000|2022-07-22 09:20:00|26.18|26.02|26.18|26.02|26.18|26.02|26.13|25.97|7
1658481900000|2022-07-22 09:25:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|10
1658482200000|2022-07-22 09:30:00|26.18|26.02|26.23|26.07|26.23|26.07|26.18|26.02|25
1658482500000|2022-07-22 09:35:00|26.18|26.02|26.18|26.02|26.23|26.07|26.18|26.02|15
1658482800000|2022-07-22 09:40:00|||||||||7
1658483100000|2022-07-22 09:45:00|||||||||2
1658483400000|2022-07-22 09:50:00|26.13|25.97|26.13|25.97|26.18|26.02|26.13|25.97|100
1658483700000|2022-07-22 09:55:00|26.16|26|26.23|26.07|26.23|26.07|26.13|25.97|77
1658484000000|2022-07-22 10:00:00|26.18|26.02|26.18|26.02|26.18|26.02|26.13|25.97|18
1658484300000|2022-07-22 10:05:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|32
1658484600000|2022-07-22 10:10:00|26.19|26.03|26.23|26.07|26.23|26.07|26.19|26.03|24
1658484900000|2022-07-22 10:15:00|||||||||2
1658485200000|2022-07-22 10:20:00|||||||||1
1658485500000|2022-07-22 10:25:00|||||||||2
1658485800000|2022-07-22 10:30:00|26.19|26.03|26.18|26.02|26.19|26.03|26.18|26.02|18
1658486100000|2022-07-22 10:35:00|26.16|26|26.16|26|26.18|26.02|26.14|25.98|47
1658486400000|2022-07-22 10:40:00|26.14|25.98|26.14|25.98|26.18|26.02|26.14|25.98|20
1658486700000|2022-07-22 10:45:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|20
1658487000000|2022-07-22 10:50:00|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|6
1658487300000|2022-07-22 10:55:00|26.16|26|26.18|26.02|26.19|26.03|26.14|25.98|7
1658487600000|2022-07-22 11:00:00|26.19|26.03|26.19|26.03|26.23|26.07|26.18|26.02|77
1658487900000|2022-07-22 11:05:00|26.18|26.02|26.19|26.03|26.23|26.07|26.18|26.02|24
1658488200000|2022-07-22 11:10:00|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|9
1658488500000|2022-07-22 11:15:00|26.19|26.03|26.19|26.03|26.23|26.07|26.18|26.02|79
1658488800000|2022-07-22 11:20:00|26.18|26.02|26.19|26.03|26.19|26.03|26.18|26.02|5
1658489100000|2022-07-22 11:25:00|26.18|26.02|26.14|25.98|26.19|26.03|26.14|25.98|19
1658489400000|2022-07-22 11:30:00|||||||||21
1658489700000|2022-07-22 11:35:00|||||||||6
1658490000000|2022-07-22 11:40:00|26.12|25.96|26.14|25.98|26.14|25.98|26.09|25.93|84
1658490300000|2022-07-22 11:45:00|26.09|25.93|26.09|25.93|26.14|25.98|26.09|25.93|44
1658490600000|2022-07-22 11:50:00|26.12|25.96|26.09|25.93|26.14|25.98|26.09|25.93|70
1658490900000|2022-07-22 11:55:00|26.05|25.89|26.04|25.88|26.09|25.93|26.04|25.88|112
1658491200000|2022-07-22 12:00:00|26.05|25.89|26.09|25.93|26.09|25.93|26.04|25.88|97
1658491500000|2022-07-22 12:05:00|26.07|25.91|26.05|25.89|26.09|25.93|26.05|25.89|33
1658491800000|2022-07-22 12:10:00|26.07|25.91|26.05|25.89|26.09|25.93|26.05|25.89|30
1658492100000|2022-07-22 12:15:00|26.04|25.88|26|25.84|26.04|25.88|26|25.84|98
1658492400000|2022-07-22 12:20:00|||||||||17
1658492700000|2022-07-22 12:25:00|26.04|25.88|26.04|25.88|26.05|25.89|26|25.84|105
1658493000000|2022-07-22 12:30:00|26.05|25.89|26.04|25.88|26.05|25.89|26|25.84|57
1658493300000|2022-07-22 12:35:00|26.09|25.93|26.04|25.88|26.09|25.93|26.04|25.88|101
1658493600000|2022-07-22 12:40:00|26.09|25.93|25.99|25.83|26.09|25.93|25.99|25.83|92
1658493900000|2022-07-22 12:45:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|96
1658494200000|2022-07-22 12:50:00|25.96|25.8|25.94|25.78|25.99|25.83|25.94|25.78|62
1658494500000|2022-07-22 12:55:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|37
1658494800000|2022-07-22 13:00:00|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|115
1658495100000|2022-07-22 13:05:00|25.97|25.81|25.95|25.79|25.99|25.83|25.94|25.78|22
1658495400000|2022-07-22 13:10:00|25.94|25.78|25.94|25.78|25.95|25.79|25.94|25.78|47
1658495700000|2022-07-22 13:15:00|25.95|25.79|25.95|25.79|25.95|25.79|25.94|25.78|15
1658496000000|2022-07-22 13:20:00|25.93|25.77|25.95|25.79|25.95|25.79|25.93|25.77|62
1658496300000|2022-07-22 13:25:00|||||||||10
1658496600000|2022-07-22 13:30:00|25.97|25.81|25.91|25.75|26|25.84|25.9|25.74|363
1658496900000|2022-07-22 13:35:00|25.94|25.78|25.85|25.69|26|25.84|25.81|25.65|625
1658497200000|2022-07-22 13:40:00|25.86|25.7|25.81|25.65|25.9|25.74|25.76|25.6|566
1658497500000|2022-07-22 13:45:00|25.78|25.62|25.85|25.69|25.9|25.74|25.76|25.6|439
1658497800000|2022-07-22 13:50:00|25.81|25.65|25.99|25.83|25.99|25.83|25.8|25.64|241
1658498100000|2022-07-22 13:55:00|26|25.84|26.14|25.98|26.14|25.98|25.99|25.83|450
1658498400000|2022-07-22 14:00:00|26.16|26|26.09|25.93|26.24|26.08|26.09|25.93|742
1658498700000|2022-07-22 14:05:00|26.12|25.96|26.14|25.98|26.19|26.03|26.09|25.93|224
1658499000000|2022-07-22 14:10:00|26.09|25.93|26.04|25.88|26.14|25.98|25.94|25.78|546
1658499300000|2022-07-22 14:15:00|25.99|25.83|25.85|25.69|25.99|25.83|25.85|25.69|311
1658499600000|2022-07-22 14:20:00|25.9|25.74|25.9|25.74|25.99|25.83|25.86|25.7|316
1658499900000|2022-07-22 14:25:00|25.95|25.79|25.9|25.74|26.04|25.88|25.9|25.74|298
1658500200000|2022-07-22 14:30:00|25.94|25.78|25.94|25.78|25.95|25.79|25.9|25.74|253
1658500500000|2022-07-22 14:35:00|25.95|25.79|25.99|25.83|25.99|25.83|25.9|25.74|298
1658500800000|2022-07-22 14:40:00|25.97|25.81|25.99|25.83|26.04|25.88|25.94|25.78|241
1658501100000|2022-07-22 14:45:00|25.97|25.81|25.95|25.79|26.04|25.88|25.95|25.79|235
1658501400000|2022-07-22 14:50:00|26|25.84|25.9|25.74|26|25.84|25.85|25.69|226
1658501700000|2022-07-22 14:55:00|25.85|25.69|25.8|25.64|25.85|25.69|25.8|25.64|318
1658502000000|2022-07-22 15:00:00|25.76|25.6|25.85|25.69|25.85|25.69|25.71|25.55|498
1658502300000|2022-07-22 15:05:00|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|315
1658502600000|2022-07-22 15:10:00|||||||||199
1658502900000|2022-07-22 15:15:00|25.9|25.74|25.9|25.74|26|25.84|25.9|25.74|389
1658503200000|2022-07-22 15:20:00|25.95|25.79|26.09|25.93|26.09|25.93|25.95|25.79|165
1658503500000|2022-07-22 15:25:00|26.05|25.89|26.14|25.98|26.14|25.98|26.04|25.88|271
1658503800000|2022-07-22 15:30:00|26.18|26.02|26.24|26.08|26.28|26.12|26.14|25.98|721
1658504100000|2022-07-22 15:35:00|26.26|26.1|26.28|26.12|26.43|26.27|26.26|26.1|715
1658504400000|2022-07-22 15:40:00|26.31|26.15|26.33|26.17|26.38|26.22|26.23|26.07|293
1658504700000|2022-07-22 15:45:00|26.36|26.2|26.24|26.08|26.38|26.22|26.19|26.03|194
1658505000000|2022-07-22 15:50:00|26.28|26.12|26.19|26.03|26.28|26.12|26.14|25.98|368
1658505300000|2022-07-22 15:55:00|26.23|26.07|26.23|26.07|26.28|26.12|26.19|26.03|587
1658505600000|2022-07-22 16:00:00|26.19|26.03|26.23|26.07|26.28|26.12|26.18|26.02|232
1658505900000|2022-07-22 16:05:00|26.28|26.12|26.28|26.12|26.28|26.12|26.18|26.02|331
1658506200000|2022-07-22 16:10:00|26.31|26.15|26.43|26.27|26.43|26.27|26.28|26.12|539
1658506500000|2022-07-22 16:15:00|26.38|26.22|26.33|26.17|26.38|26.22|26.28|26.12|371
1658506800000|2022-07-22 16:20:00|26.38|26.22|26.38|26.22|26.39|26.23|26.33|26.17|155
1658507100000|2022-07-22 16:25:00|26.43|26.27|26.38|26.22|26.47|26.31|26.38|26.22|337
1658507400000|2022-07-22 16:30:00|26.34|26.18|26.29|26.13|26.38|26.22|26.29|26.13|195
1658507700000|2022-07-22 16:35:00|26.33|26.17|26.38|26.22|26.39|26.23|26.33|26.17|161
1658508000000|2022-07-22 16:40:00|26.34|26.18|26.43|26.27|26.43|26.27|26.34|26.18|306
1658508300000|2022-07-22 16:45:00|26.38|26.22|26.38|26.22|26.43|26.27|26.29|26.13|138
1658508600000|2022-07-22 16:50:00|26.34|26.18|26.29|26.13|26.38|26.22|26.29|26.13|56
1658508900000|2022-07-22 16:55:00|26.24|26.08|26.29|26.13|26.34|26.18|26.24|26.08|139
1658509200000|2022-07-22 17:00:00|26.33|26.17|26.38|26.22|26.38|26.22|26.33|26.17|119
1658509500000|2022-07-22 17:05:00|26.34|26.18|26.29|26.13|26.36|26.2|26.29|26.13|104
1658509800000|2022-07-22 17:10:00|26.34|26.18|26.44|26.28|26.44|26.28|26.34|26.18|267
1658510100000|2022-07-22 17:15:00|26.43|26.27|26.49|26.33|26.49|26.33|26.43|26.27|216
1658510400000|2022-07-22 17:20:00|26.48|26.32|26.54|26.38|26.54|26.38|26.44|26.28|295
1658510700000|2022-07-22 17:25:00|26.53|26.37|26.39|26.23|26.54|26.38|26.39|26.23|199
1658511000000|2022-07-22 17:30:00|26.44|26.28|26.58|26.42|26.58|26.42|26.44|26.28|449
1658511300000|2022-07-22 17:35:00|26.63|26.47|26.47|26.31|26.63|26.47|26.44|26.28|362
1658511600000|2022-07-22 17:40:00|26.49|26.33|26.44|26.28|26.54|26.38|26.44|26.28|213
1658511900000|2022-07-22 17:45:00|26.39|26.23|26.39|26.23|26.44|26.28|26.39|26.23|161
1658512200000|2022-07-22 17:50:00|26.44|26.28|26.39|26.23|26.44|26.28|26.39|26.23|219
1658512500000|2022-07-22 17:55:00|26.35|26.19|26.3|26.14|26.39|26.23|26.3|26.14|136
1658512800000|2022-07-22 18:00:00|26.35|26.19|26.5|26.34|26.54|26.38|26.35|26.19|301
1658513100000|2022-07-22 18:05:00|26.52|26.36|26.59|26.43|26.59|26.43|26.45|26.29|365
1658513400000|2022-07-22 18:10:00|26.56|26.4|26.59|26.43|26.59|26.43|26.55|26.39|186
1658513700000|2022-07-22 18:15:00|26.57|26.41|26.49|26.33|26.59|26.43|26.49|26.33|243
1658514000000|2022-07-22 18:20:00|26.5|26.34|26.49|26.33|26.5|26.34|26.45|26.29|99
1658514300000|2022-07-22 18:25:00|26.5|26.34|26.35|26.19|26.5|26.34|26.35|26.19|317
1658514600000|2022-07-22 18:30:00|26.4|26.24|26.35|26.19|26.45|26.29|26.35|26.19|245
1658514900000|2022-07-22 18:35:00|26.3|26.14|26.4|26.24|26.44|26.28|26.3|26.14|290
1658515200000|2022-07-22 18:40:00|26.45|26.29|26.4|26.24|26.45|26.29|26.4|26.24|153
1658515500000|2022-07-22 18:45:00|26.45|26.29|26.25|26.09|26.45|26.29|26.25|26.09|295
1658515800000|2022-07-22 18:50:00|26.26|26.1|26.25|26.09|26.3|26.14|26.2|26.04|254
1658516100000|2022-07-22 18:55:00|26.21|26.05|26.25|26.09|26.26|26.1|26.2|26.04|307
1658516400000|2022-07-22 19:00:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|70
1658516700000|2022-07-22 19:05:00|26.2|26.04|26.21|26.05|26.25|26.09|26.16|26|250
1658517000000|2022-07-22 19:10:00|26.2|26.04|26.06|25.9|26.21|26.05|26.06|25.9|247
1658517300000|2022-07-22 19:15:00|26.07|25.91|26.07|25.91|26.11|25.95|26.06|25.9|286
1658517600000|2022-07-22 19:20:00|26.06|25.9|26.02|25.86|26.06|25.9|26.02|25.86|189
1658517900000|2022-07-22 19:25:00|||||||||134
1658518200000|2022-07-22 19:30:00|26.07|25.91|26.07|25.91|26.07|25.91|26.02|25.86|281
1658518500000|2022-07-22 19:35:00|26.06|25.9|26.07|25.91|26.07|25.91|26.02|25.86|281
1658518800000|2022-07-22 19:40:00|26.03|25.87|26.06|25.9|26.07|25.91|26.03|25.87|161
1658519100000|2022-07-22 19:45:00|26.02|25.86|26.07|25.91|26.16|26|26.02|25.86|594
1658519400000|2022-07-22 19:50:00|26.06|25.9|25.93|25.77|26.07|25.91|25.92|25.76|558
1658519700000|2022-07-22 19:55:00|25.92|25.76|25.83|25.67|25.93|25.77|25.78|25.62|1596
1658520000000|2022-07-22 20:00:00|25.88|25.72|25.93|25.77|25.93|25.77|25.83|25.67|1015
1658520300000|2022-07-22 20:05:00|25.91|25.75|25.88|25.72|25.93|25.77|25.88|25.72|211
1658520600000|2022-07-22 20:10:00|||||||||311
1658521800000|2022-07-22 20:30:00|||||||||10
1658522100000|2022-07-22 20:35:00|25.92|25.76|25.92|25.76|25.92|25.76|25.88|25.72|32
1658522400000|2022-07-22 20:40:00|||||||||4
1658522700000|2022-07-22 20:45:00|25.9|25.74|25.92|25.76|25.92|25.76|25.88|25.72|21
1658523000000|2022-07-22 20:50:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|57
1658523300000|2022-07-22 20:55:00|||||||||86
1658700000000|2022-07-24 22:00:00|26.05|25.89|26.15|25.99|26.19|26.03|26.05|25.89|48
1658700300000|2022-07-24 22:05:00|26.14|25.98|26.14|25.98|26.15|25.99|26.14|25.98|15
1658700900000|2022-07-24 22:15:00|26.15|25.99|26.1|25.94|26.15|25.99|26.1|25.94|23
1658701500000|2022-07-24 22:25:00|26.08|25.92|26.1|25.94|26.1|25.94|26.05|25.89|14
1658701800000|2022-07-24 22:30:00|26.06|25.9|26.05|25.89|26.06|25.9|26.05|25.89|0
1658702100000|2022-07-24 22:35:00|||||||||2
1658702400000|2022-07-24 22:40:00|||||||||3
1658702700000|2022-07-24 22:45:00|26.1|25.94|26.1|25.94|26.1|25.94|26.07|25.91|5
1658703000000|2022-07-24 22:50:00|26.08|25.92|26.07|25.91|26.09|25.93|26.05|25.89|3
1658703300000|2022-07-24 22:55:00|26.09|25.93|26.1|25.94|26.1|25.94|26.08|25.92|0
1658703600000|2022-07-24 23:00:00|26.07|25.91|26.1|25.94|26.1|25.94|26.05|25.89|3
1658703900000|2022-07-24 23:05:00|||||||||4
1658704200000|2022-07-24 23:10:00|26.08|25.92|26.1|25.94|26.1|25.94|26.07|25.91|1
1658704500000|2022-07-24 23:15:00|26.14|25.98|26.1|25.94|26.14|25.98|26.1|25.94|6
1658704800000|2022-07-24 23:20:00|||||||||3
1658705100000|2022-07-24 23:25:00|||||||||12
1658705400000|2022-07-24 23:30:00|||||||||1
1658705700000|2022-07-24 23:35:00|||||||||1
1658706000000|2022-07-24 23:40:00|||||||||2
1658706300000|2022-07-24 23:45:00|||||||||4
1658706600000|2022-07-24 23:50:00|26.14|25.98|26.12|25.96|26.15|25.99|26.1|25.94|10
1658706900000|2022-07-24 23:55:00|26.13|25.97|26.24|26.08|26.24|26.08|26.1|25.94|78
1658707200000|2022-07-25 00:00:00|26.2|26.04|26.24|26.08|26.24|26.08|26.2|26.04|40
1658707500000|2022-07-25 00:05:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|42
1658707800000|2022-07-25 00:10:00|26.2|26.04|26.19|26.03|26.2|26.04|26.15|25.99|64
1658708100000|2022-07-25 00:15:00|26.17|26.01|26.15|25.99|26.2|26.04|26.15|25.99|43
1658708400000|2022-07-25 00:20:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|21
1658708700000|2022-07-25 00:25:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|7
1658709000000|2022-07-25 00:30:00|26.19|26.03|26.17|26.01|26.19|26.03|26.15|25.99|8
1658709300000|2022-07-25 00:35:00|26.15|25.99|26.19|26.03|26.2|26.04|26.15|25.99|37
1658709600000|2022-07-25 00:40:00|26.21|26.05|26.19|26.03|26.24|26.08|26.19|26.03|14
1658709900000|2022-07-25 00:45:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|2
1658710200000|2022-07-25 00:50:00|26.2|26.04|26.19|26.03|26.24|26.08|26.19|26.03|7
1658710500000|2022-07-25 00:55:00|26.2|26.04|26.24|26.08|26.24|26.08|26.2|26.04|17
1658710800000|2022-07-25 01:00:00|26.25|26.09|26.24|26.08|26.29|26.13|26.24|26.08|27
1658711100000|2022-07-25 01:05:00|||||||||9
1658711400000|2022-07-25 01:10:00|||||||||2
1658711700000|2022-07-25 01:15:00|26.28|26.12|26.24|26.08|26.28|26.12|26.24|26.08|20
1658712000000|2022-07-25 01:20:00|||||||||28
1658712300000|2022-07-25 01:25:00|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|9
1658712600000|2022-07-25 01:30:00|26.29|26.13|26.24|26.08|26.29|26.13|26.24|26.08|9
1658712900000|2022-07-25 01:35:00|26.26|26.1|26.24|26.08|26.26|26.1|26.24|26.08|2
1658713200000|2022-07-25 01:40:00|26.28|26.12|26.29|26.13|26.29|26.13|26.24|26.08|16
1658713500000|2022-07-25 01:45:00|||||||||5
1658713800000|2022-07-25 01:50:00|26.33|26.17|26.29|26.13|26.33|26.17|26.29|26.13|10
1658714100000|2022-07-25 01:55:00|||||||||4
1658714400000|2022-07-25 02:00:00|26.26|26.1|26.29|26.13|26.29|26.13|26.24|26.08|29
1658714700000|2022-07-25 02:05:00|||||||||1
1658715000000|2022-07-25 02:10:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|0
1658715300000|2022-07-25 02:15:00|26.26|26.1|26.3|26.14|26.3|26.14|26.25|26.09|27
1658715600000|2022-07-25 02:20:00|26.25|26.09|26.3|26.14|26.3|26.14|26.25|26.09|12
1658716200000|2022-07-25 02:30:00|26.28|26.12|26.3|26.14|26.3|26.14|26.28|26.12|0
1658716800000|2022-07-25 02:40:00|26.29|26.13|26.25|26.09|26.29|26.13|26.25|26.09|8
1658717400000|2022-07-25 02:50:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|6
1658717700000|2022-07-25 02:55:00|||||||||8
1658718000000|2022-07-25 03:00:00|26.23|26.07|26.23|26.07|26.25|26.09|26.2|26.04|1
1658718300000|2022-07-25 03:05:00|26.21|26.05|26.2|26.04|26.25|26.09|26.2|26.04|1
1658718900000|2022-07-25 03:15:00|||||||||1
1658719200000|2022-07-25 03:20:00|26.21|26.05|26.25|26.09|26.25|26.09|26.2|26.04|1
1658719500000|2022-07-25 03:25:00|26.23|26.07|26.25|26.09|26.25|26.09|26.2|26.04|0
1658720100000|2022-07-25 03:35:00|26.2|26.04|26.25|26.09|26.25|26.09|26.2|26.04|12
1658720400000|2022-07-25 03:40:00|||||||||2
1658720700000|2022-07-25 03:45:00|||||||||2
1658721000000|2022-07-25 03:50:00|26.2|26.04|26.2|26.04|26.24|26.08|26.2|26.04|18
1658721300000|2022-07-25 03:55:00|||||||||2
1658721600000|2022-07-25 04:00:00|26.25|26.09|26.2|26.04|26.25|26.09|26.2|26.04|26
1658722200000|2022-07-25 04:10:00|26.23|26.07|26.21|26.05|26.25|26.09|26.2|26.04|23
1658722500000|2022-07-25 04:15:00|26.23|26.07|26.25|26.09|26.25|26.09|26.23|26.07|2
1658722800000|2022-07-25 04:20:00|||||||||8
1658723100000|2022-07-25 04:25:00|26.23|26.07|26.2|26.04|26.25|26.09|26.2|26.04|11
1658723400000|2022-07-25 04:30:00|26.21|26.05|26.18|26.02|26.21|26.05|26.18|26.02|55
1658723700000|2022-07-25 04:35:00|26.2|26.04|26.2|26.04|26.2|26.04|26.16|26|14
1658724000000|2022-07-25 04:40:00|||||||||17
1658724300000|2022-07-25 04:45:00|26.18|26.02|26.2|26.04|26.2|26.04|26.18|26.02|9
1658724600000|2022-07-25 04:50:00|||||||||3
1658725200000|2022-07-25 05:00:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|1
1658725500000|2022-07-25 05:05:00|26.21|26.05|26.2|26.04|26.25|26.09|26.2|26.04|10
1658725800000|2022-07-25 05:10:00|||||||||1
1658726100000|2022-07-25 05:15:00|||||||||10
1658726700000|2022-07-25 05:25:00|||||||||2
1658727000000|2022-07-25 05:30:00|26.25|26.09|26.25|26.09|26.25|26.09|26.25|26.09|15
1658727300000|2022-07-25 05:35:00|||||||||15
1658727600000|2022-07-25 05:40:00|||||||||6
1658727900000|2022-07-25 05:45:00|||||||||12
1658728200000|2022-07-25 05:50:00|26.29|26.13|26.3|26.14|26.3|26.14|26.29|26.13|4
1658728500000|2022-07-25 05:55:00|26.25|26.09|26.25|26.09|26.28|26.12|26.25|26.09|21
1658728800000|2022-07-25 06:00:00|||||||||3
1658729100000|2022-07-25 06:05:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|18
1658729400000|2022-07-25 06:10:00|26.21|26.05|26.2|26.04|26.21|26.05|26.2|26.04|16
1658729700000|2022-07-25 06:15:00|||||||||3
1658730000000|2022-07-25 06:20:00|26.22|26.06|26.25|26.09|26.25|26.09|26.21|26.05|8
1658730300000|2022-07-25 06:25:00|26.2|26.04|26.25|26.09|26.25|26.09|26.2|26.04|116
1658730600000|2022-07-25 06:30:00|26.26|26.1|26.21|26.05|26.26|26.1|26.21|26.05|17
1658730900000|2022-07-25 06:35:00|26.23|26.07|26.21|26.05|26.26|26.1|26.21|26.05|10
1658731200000|2022-07-25 06:40:00|26.22|26.06|26.21|26.05|26.26|26.1|26.21|26.05|9
1658731500000|2022-07-25 06:45:00|||||||||8
1658731800000|2022-07-25 06:50:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|54
1658732100000|2022-07-25 06:55:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|15
1658732400000|2022-07-25 07:00:00|26.16|26|26.12|25.96|26.21|26.05|26.12|25.96|39
1658732700000|2022-07-25 07:05:00|26.14|25.98|26.12|25.96|26.16|26|26.12|25.96|36
1658733000000|2022-07-25 07:10:00|26.07|25.91|26.07|25.91|26.12|25.96|26.07|25.91|37
1658733300000|2022-07-25 07:15:00|26.09|25.93|26.16|26|26.16|26|26.07|25.91|27
1658733600000|2022-07-25 07:20:00|26.17|26.01|26.21|26.05|26.3|26.14|26.17|26.01|144
1658733900000|2022-07-25 07:25:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|15
1658734200000|2022-07-25 07:30:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|72
1658734500000|2022-07-25 07:35:00|26.19|26.03|26.21|26.05|26.21|26.05|26.17|26.01|39
1658734800000|2022-07-25 07:40:00|26.17|26.01|26.12|25.96|26.21|26.05|26.12|25.96|14
1658735100000|2022-07-25 07:45:00|26.11|25.95|26.12|25.96|26.12|25.96|26.11|25.95|14
1658735400000|2022-07-25 07:50:00|||||||||1
1658735700000|2022-07-25 07:55:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|5
1658736000000|2022-07-25 08:00:00|26.15|25.99|26.12|25.96|26.17|26.01|26.08|25.92|47
1658736300000|2022-07-25 08:05:00|26.1|25.94|26.07|25.91|26.12|25.96|26.07|25.91|51
1658736600000|2022-07-25 08:10:00|26.08|25.92|26.12|25.96|26.12|25.96|26.07|25.91|61
1658736900000|2022-07-25 08:15:00|26.1|25.94|26.07|25.91|26.12|25.96|26.07|25.91|16
1658737200000|2022-07-25 08:20:00|26.03|25.87|26.03|25.87|26.07|25.91|26.03|25.87|12
1658737500000|2022-07-25 08:25:00|26.05|25.89|26.07|25.91|26.07|25.91|26.03|25.87|33
1658737800000|2022-07-25 08:30:00|26.05|25.89|26.03|25.87|26.07|25.91|26.03|25.87|12
1658738100000|2022-07-25 08:35:00|25.98|25.82|25.98|25.82|25.98|25.82|25.97|25.81|70
1658738400000|2022-07-25 08:40:00|25.97|25.81|25.98|25.82|25.98|25.82|25.93|25.77|92
1658738700000|2022-07-25 08:45:00|25.97|25.81|25.98|25.82|25.98|25.82|25.97|25.81|9
1658739000000|2022-07-25 08:50:00|||||||||6
1658739300000|2022-07-25 08:55:00|||||||||1
1658739600000|2022-07-25 09:00:00|||||||||1
1658739900000|2022-07-25 09:05:00|25.93|25.77|25.93|25.77|25.93|25.77|25.9|25.74|29
1658740200000|2022-07-25 09:10:00|||||||||16
1658740500000|2022-07-25 09:15:00|||||||||4
1658740800000|2022-07-25 09:20:00|25.9|25.74|25.9|25.74|25.93|25.77|25.88|25.72|24
1658741100000|2022-07-25 09:25:00|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|21
1658741700000|2022-07-25 09:35:00|25.85|25.69|25.9|25.74|25.9|25.74|25.85|25.69|38
1658742000000|2022-07-25 09:40:00|||||||||2
1658742300000|2022-07-25 09:45:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|62
1658742600000|2022-07-25 09:50:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|26
1658742900000|2022-07-25 09:55:00|25.89|25.73|25.9|25.74|25.94|25.78|25.89|25.73|47
1658743200000|2022-07-25 10:00:00|25.94|25.78|25.9|25.74|25.94|25.78|25.9|25.74|34
1658743500000|2022-07-25 10:05:00|25.94|25.78|25.9|25.74|25.94|25.78|25.9|25.74|44
1658743800000|2022-07-25 10:10:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|8
1658744100000|2022-07-25 10:15:00|25.87|25.71|25.9|25.74|25.9|25.74|25.85|25.69|88
1658744400000|2022-07-25 10:20:00|25.86|25.7|25.9|25.74|25.9|25.74|25.86|25.7|24
1658744700000|2022-07-25 10:25:00|25.88|25.72|25.9|25.74|25.9|25.74|25.88|25.72|10
1658745000000|2022-07-25 10:30:00|||||||||35
1658745300000|2022-07-25 10:35:00|||||||||50
1658745600000|2022-07-25 10:40:00|||||||||50
1658745900000|2022-07-25 10:45:00|||||||||39
1658746200000|2022-07-25 10:50:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|53
1658746500000|2022-07-25 10:55:00|25.89|25.73|25.87|25.71|25.9|25.74|25.87|25.71|42
1658746800000|2022-07-25 11:00:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|112
1658747100000|2022-07-25 11:05:00|25.92|25.76|25.9|25.74|25.94|25.78|25.89|25.73|41
1658747400000|2022-07-25 11:10:00|25.89|25.73|25.9|25.74|25.9|25.74|25.89|25.73|42
1658747700000|2022-07-25 11:15:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|35
1658748000000|2022-07-25 11:20:00|25.87|25.71|25.85|25.69|25.89|25.73|25.85|25.69|57
1658748300000|2022-07-25 11:25:00|25.87|25.71|25.89|25.73|25.89|25.73|25.85|25.69|53
1658748600000|2022-07-25 11:30:00|25.87|25.71|25.85|25.69|25.89|25.73|25.84|25.68|48
1658748900000|2022-07-25 11:35:00|25.89|25.73|25.89|25.73|25.89|25.73|25.85|25.69|36
1658749200000|2022-07-25 11:40:00|25.9|25.74|25.9|25.74|25.9|25.74|25.89|25.73|16
1658749500000|2022-07-25 11:45:00|25.89|25.73|25.94|25.78|25.99|25.83|25.89|25.73|101
1658749800000|2022-07-25 11:50:00|25.9|25.74|25.94|25.78|25.94|25.78|25.9|25.74|27
1658750100000|2022-07-25 11:55:00|25.92|25.76|25.94|25.78|25.94|25.78|25.92|25.76|26
1658750400000|2022-07-25 12:00:00|25.92|25.76|25.9|25.74|25.92|25.76|25.9|25.74|10
1658750700000|2022-07-25 12:05:00|25.92|25.76|25.87|25.71|25.94|25.78|25.85|25.69|62
1658751000000|2022-07-25 12:10:00|25.89|25.73|25.9|25.74|25.9|25.74|25.85|25.69|140
1658751300000|2022-07-25 12:15:00|25.89|25.73|25.9|25.74|25.92|25.76|25.89|25.73|64
1658751600000|2022-07-25 12:20:00|25.89|25.73|25.85|25.69|25.9|25.74|25.85|25.69|60
1658751900000|2022-07-25 12:25:00|25.87|25.71|25.89|25.73|25.94|25.78|25.87|25.71|101
1658752200000|2022-07-25 12:30:00|25.9|25.74|25.89|25.73|25.94|25.78|25.89|25.73|66
1658752500000|2022-07-25 12:35:00|25.9|25.74|25.94|25.78|25.94|25.78|25.89|25.73|153
1658752800000|2022-07-25 12:40:00|25.91|25.75|25.89|25.73|25.94|25.78|25.89|25.73|22
1658753100000|2022-07-25 12:45:00|25.91|25.75|25.94|25.78|25.94|25.78|25.91|25.75|30
1658753400000|2022-07-25 12:50:00|||||||||9
1658753700000|2022-07-25 12:55:00|25.93|25.77|25.89|25.73|25.93|25.77|25.89|25.73|40
1658754000000|2022-07-25 13:00:00|||||||||29
1658754300000|2022-07-25 13:05:00|25.93|25.77|25.93|25.77|25.94|25.78|25.91|25.75|33
1658754600000|2022-07-25 13:10:00|25.91|25.75|25.94|25.78|25.98|25.82|25.89|25.73|70
1658754900000|2022-07-25 13:15:00|25.96|25.8|25.93|25.77|25.98|25.82|25.93|25.77|20
1658755200000|2022-07-25 13:20:00|25.94|25.78|25.94|25.78|25.98|25.82|25.93|25.77|35
1658755500000|2022-07-25 13:25:00|25.96|25.8|25.98|25.82|25.99|25.83|25.94|25.78|55
1658755800000|2022-07-25 13:30:00|25.99|25.83|26.03|25.87|26.04|25.88|25.89|25.73|508
1658756100000|2022-07-25 13:35:00|26.07|25.91|25.9|25.74|26.17|26.01|25.9|25.74|863
1658756400000|2022-07-25 13:40:00|25.86|25.7|25.67|25.51|25.9|25.74|25.62|25.46|653
1658756700000|2022-07-25 13:45:00|25.65|25.49|25.76|25.6|25.76|25.6|25.65|25.49|671
1658757000000|2022-07-25 13:50:00|25.81|25.65|25.67|25.51|25.81|25.65|25.62|25.46|401
1658757300000|2022-07-25 13:55:00|25.69|25.53|25.67|25.51|25.71|25.55|25.62|25.46|430
1658757600000|2022-07-25 14:00:00|25.66|25.5|25.66|25.5|25.71|25.55|25.62|25.46|314
1658757900000|2022-07-25 14:05:00|25.64|25.48|25.62|25.46|25.76|25.6|25.62|25.46|452
1658758200000|2022-07-25 14:10:00|25.6|25.44|25.58|25.42|25.62|25.46|25.53|25.37|620
1658758500000|2022-07-25 14:15:00|25.6|25.44|25.72|25.56|25.77|25.61|25.6|25.44|331
1658758800000|2022-07-25 14:20:00|25.7|25.54|25.72|25.56|25.76|25.6|25.67|25.51|299
1658759100000|2022-07-25 14:25:00|25.76|25.6|25.77|25.61|25.96|25.8|25.72|25.56|927
1658759400000|2022-07-25 14:30:00|25.81|25.65|25.86|25.7|25.86|25.7|25.77|25.61|438
1658759700000|2022-07-25 14:35:00|25.84|25.68|25.77|25.61|25.87|25.71|25.77|25.61|359
1658760000000|2022-07-25 14:40:00|25.79|25.63|25.72|25.56|25.87|25.71|25.68|25.52|388
1658760300000|2022-07-25 14:45:00|25.7|25.54|25.72|25.56|25.77|25.61|25.7|25.54|230
1658760600000|2022-07-25 14:50:00|25.7|25.54|25.72|25.56|25.76|25.6|25.67|25.51|212
1658760900000|2022-07-25 14:55:00|25.77|25.61|25.72|25.56|25.77|25.61|25.67|25.51|136
1658761200000|2022-07-25 15:00:00|25.77|25.61|25.72|25.56|25.77|25.61|25.72|25.56|213
1658761500000|2022-07-25 15:05:00|25.73|25.57|25.72|25.56|25.77|25.61|25.72|25.56|204
1658761800000|2022-07-25 15:10:00|25.77|25.61|25.91|25.75|25.92|25.76|25.72|25.56|328
1658762100000|2022-07-25 15:15:00|25.94|25.78|25.87|25.71|25.96|25.8|25.86|25.7|408
1658762400000|2022-07-25 15:20:00|25.85|25.69|25.87|25.71|25.87|25.71|25.84|25.68|124
1658762700000|2022-07-25 15:25:00|25.91|25.75|25.82|25.66|25.92|25.76|25.82|25.66|303
1658763000000|2022-07-25 15:30:00|25.8|25.64|25.86|25.7|25.86|25.7|25.77|25.61|261
1658763300000|2022-07-25 15:35:00|25.84|25.68|25.82|25.66|25.86|25.7|25.82|25.66|235
1658763600000|2022-07-25 15:40:00|||||||||83
1658763900000|2022-07-25 15:45:00|25.79|25.63|25.82|25.66|25.82|25.66|25.77|25.61|204
1658764200000|2022-07-25 15:50:00|25.86|25.7|25.82|25.66|25.86|25.7|25.82|25.66|212
1658764500000|2022-07-25 15:55:00|25.86|25.7|25.87|25.71|25.87|25.71|25.82|25.66|87
1658764800000|2022-07-25 16:00:00|25.91|25.75|25.82|25.66|25.92|25.76|25.82|25.66|116
1658765100000|2022-07-25 16:05:00|25.83|25.67|25.86|25.7|25.86|25.7|25.83|25.67|129
1658765400000|2022-07-25 16:10:00|25.88|25.72|25.96|25.8|25.96|25.8|25.86|25.7|134
1658765700000|2022-07-25 16:15:00|26|25.84|25.91|25.75|26.01|25.85|25.88|25.72|185
1658766000000|2022-07-25 16:20:00|25.96|25.8|25.83|25.67|25.96|25.8|25.83|25.67|187
1658766300000|2022-07-25 16:25:00|25.81|25.65|25.78|25.62|25.83|25.67|25.78|25.62|304
1658766600000|2022-07-25 16:30:00|25.73|25.57|25.73|25.57|25.78|25.62|25.71|25.55|223
1658766900000|2022-07-25 16:35:00|25.78|25.62|25.73|25.57|25.78|25.62|25.73|25.57|151
1658767200000|2022-07-25 16:40:00|25.68|25.52|25.73|25.57|25.73|25.57|25.68|25.52|156
1658767500000|2022-07-25 16:45:00|25.68|25.52|25.68|25.52|25.73|25.57|25.64|25.48|129
1658767800000|2022-07-25 16:50:00|25.69|25.53|25.68|25.52|25.73|25.57|25.68|25.52|155
1658768100000|2022-07-25 16:55:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|100
1658768400000|2022-07-25 17:00:00|25.72|25.56|25.63|25.47|25.72|25.56|25.63|25.47|124
1658768700000|2022-07-25 17:05:00|25.64|25.48|25.63|25.47|25.68|25.52|25.63|25.47|186
1658769000000|2022-07-25 17:10:00|25.64|25.48|25.68|25.52|25.68|25.52|25.64|25.48|66
1658769300000|2022-07-25 17:15:00|25.69|25.53|25.69|25.53|25.73|25.57|25.68|25.52|146
1658769600000|2022-07-25 17:20:00|25.73|25.57|25.74|25.58|25.74|25.58|25.69|25.53|170
1658769900000|2022-07-25 17:25:00|25.69|25.53|25.74|25.58|25.74|25.58|25.69|25.53|330
1658770200000|2022-07-25 17:30:00|25.73|25.57|25.74|25.58|25.74|25.58|25.65|25.49|510
1658770500000|2022-07-25 17:35:00|||||||||171
1658770800000|2022-07-25 17:40:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|310
1658771100000|2022-07-25 17:45:00|25.75|25.59|25.79|25.63|25.79|25.63|25.74|25.58|128
1658771400000|2022-07-25 17:50:00|25.84|25.68|25.88|25.72|25.88|25.72|25.79|25.63|275
1658771700000|2022-07-25 17:55:00|25.89|25.73|25.88|25.72|25.89|25.73|25.84|25.68|94
1658772000000|2022-07-25 18:00:00|25.89|25.73|25.98|25.82|25.98|25.82|25.89|25.73|286
1658772300000|2022-07-25 18:05:00|25.94|25.78|25.93|25.77|25.98|25.82|25.93|25.77|97
1658772600000|2022-07-25 18:10:00|25.89|25.73|25.89|25.73|25.93|25.77|25.88|25.72|92
1658772900000|2022-07-25 18:15:00|25.93|25.77|25.88|25.72|25.93|25.77|25.84|25.68|241
1658773200000|2022-07-25 18:20:00|25.89|25.73|25.89|25.73|25.89|25.73|25.84|25.68|138
1658773500000|2022-07-25 18:25:00|25.91|25.75|25.93|25.77|25.98|25.82|25.91|25.75|359
1658773800000|2022-07-25 18:30:00|25.95|25.79|25.93|25.77|25.95|25.79|25.89|25.73|135
1658774100000|2022-07-25 18:35:00|25.91|25.75|25.89|25.73|25.93|25.77|25.88|25.72|287
1658774400000|2022-07-25 18:40:00|25.88|25.72|25.89|25.73|25.93|25.77|25.88|25.72|365
1658774700000|2022-07-25 18:45:00|25.93|25.77|25.98|25.82|25.98|25.82|25.93|25.77|145
1658775000000|2022-07-25 18:50:00|26.03|25.87|25.98|25.82|26.03|25.87|25.98|25.82|132
1658775300000|2022-07-25 18:55:00|25.93|25.77|26.02|25.86|26.03|25.87|25.93|25.77|200
1658775600000|2022-07-25 19:00:00|26.03|25.87|26.07|25.91|26.07|25.91|25.93|25.77|241
1658775900000|2022-07-25 19:05:00|26.08|25.92|26.08|25.92|26.17|26.01|26.08|25.92|224
1658776200000|2022-07-25 19:10:00|26.03|25.87|26.08|25.92|26.12|25.96|26.03|25.87|266
1658776500000|2022-07-25 19:15:00|26.1|25.94|26.08|25.92|26.13|25.97|26.03|25.87|368
1658776800000|2022-07-25 19:20:00|26.05|25.89|26|25.84|26.08|25.92|25.98|25.82|234
1658777100000|2022-07-25 19:25:00|25.99|25.83|26.08|25.92|26.08|25.92|25.98|25.82|163
1658777400000|2022-07-25 19:30:00|26.03|25.87|26.07|25.91|26.08|25.92|26.03|25.87|209
1658777700000|2022-07-25 19:35:00|26.03|25.87|25.98|25.82|26.07|25.91|25.95|25.79|216
1658778000000|2022-07-25 19:40:00|25.95|25.79|25.97|25.81|25.98|25.82|25.93|25.77|181
1658778300000|2022-07-25 19:45:00|25.93|25.77|25.92|25.76|25.98|25.82|25.88|25.72|346
1658778600000|2022-07-25 19:50:00|25.9|25.74|25.83|25.67|25.92|25.76|25.83|25.67|497
1658778900000|2022-07-25 19:55:00|25.85|25.69|25.8|25.64|25.85|25.69|25.71|25.55|1277
1658779200000|2022-07-25 20:00:00|25.79|25.63|25.74|25.58|25.79|25.63|25.74|25.58|503
1658779500000|2022-07-25 20:05:00|25.79|25.63|25.79|25.63|25.79|25.63|25.74|25.58|307
1658779800000|2022-07-25 20:10:00|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|196
1658781000000|2022-07-25 20:30:00|25.89|25.73|25.92|25.76|25.92|25.76|25.87|25.71|53
1658781300000|2022-07-25 20:35:00|25.89|25.73|25.92|25.76|25.92|25.76|25.89|25.73|34
1658781600000|2022-07-25 20:40:00|25.89|25.73|25.89|25.73|25.92|25.76|25.87|25.71|77
1658781900000|2022-07-25 20:45:00|25.88|25.72|25.89|25.73|25.89|25.73|25.87|25.71|38
1658782200000|2022-07-25 20:50:00|25.88|25.72|25.88|25.72|25.89|25.73|25.88|25.72|6
1658782500000|2022-07-25 20:55:00|25.89|25.73|25.89|25.73|25.89|25.73|25.88|25.72|24
1658786400000|2022-07-25 22:00:00|25.95|25.79|25.99|25.83|26.03|25.87|25.95|25.79|23
1658786700000|2022-07-25 22:05:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|0
1658787000000|2022-07-25 22:10:00|25.99|25.83|25.98|25.82|26.01|25.85|25.98|25.82|3
1658787300000|2022-07-25 22:15:00|||||||||3
1658787600000|2022-07-25 22:20:00|||||||||3
1658788200000|2022-07-25 22:30:00|25.99|25.83|25.98|25.82|26.03|25.87|25.98|25.82|3
1658788500000|2022-07-25 22:35:00|||||||||1
1658788800000|2022-07-25 22:40:00|||||||||6
1658789400000|2022-07-25 22:50:00|||||||||1
1658790300000|2022-07-25 23:05:00|||||||||11
1658790600000|2022-07-25 23:10:00|||||||||1
1658790900000|2022-07-25 23:15:00|||||||||1
1658791200000|2022-07-25 23:20:00|||||||||8
1658791500000|2022-07-25 23:25:00|26.02|25.86|26.03|25.87|26.03|25.87|26.01|25.85|8
1658792400000|2022-07-25 23:40:00|||||||||1
1658792700000|2022-07-25 23:45:00|||||||||1
1658793300000|2022-07-25 23:55:00|||||||||1
1658793600000|2022-07-26 00:00:00|||||||||17
1658793900000|2022-07-26 00:05:00|26|25.84|25.98|25.82|26|25.84|25.98|25.82|57
1658794200000|2022-07-26 00:10:00|||||||||11
1658794500000|2022-07-26 00:15:00|26|25.84|25.98|25.82|26.03|25.87|25.98|25.82|27
1658794800000|2022-07-26 00:20:00|25.99|25.83|26.03|25.87|26.03|25.87|25.98|25.82|13
1658795100000|2022-07-26 00:25:00|26|25.84|25.99|25.83|26.03|25.87|25.98|25.82|27
1658795400000|2022-07-26 00:30:00|25.98|25.82|26.03|25.87|26.03|25.87|25.98|25.82|12
1658795700000|2022-07-26 00:35:00|26.05|25.89|26.03|25.87|26.05|25.89|26.03|25.87|8
1658796000000|2022-07-26 00:40:00|||||||||1
1658796300000|2022-07-26 00:45:00|26.07|25.91|26.05|25.89|26.09|25.93|26.04|25.88|18
1658796600000|2022-07-26 00:50:00|26.07|25.91|26.04|25.88|26.09|25.93|26.04|25.88|2
1658796900000|2022-07-26 00:55:00|26.05|25.89|26.04|25.88|26.07|25.91|26.04|25.88|4
1658797500000|2022-07-26 01:05:00|||||||||5
1658797800000|2022-07-26 01:10:00|||||||||2
1658798100000|2022-07-26 01:15:00|||||||||12
1658798400000|2022-07-26 01:20:00|25.99|25.83|25.99|25.83|25.99|25.83|25.99|25.83|13
1658798700000|2022-07-26 01:25:00|||||||||5
1658799000000|2022-07-26 01:30:00|||||||||3
1658799300000|2022-07-26 01:35:00|26.01|25.85|26.02|25.86|26.03|25.87|26.01|25.85|4
1658799600000|2022-07-26 01:40:00|25.99|25.83|25.99|25.83|26.02|25.86|25.99|25.83|18
1658799900000|2022-07-26 01:45:00|||||||||1
1658800500000|2022-07-26 01:55:00|26.01|25.85|26.01|25.85|26.03|25.87|25.99|25.83|19
1658800800000|2022-07-26 02:00:00|26.03|25.87|26.04|25.88|26.04|25.88|26.03|25.87|61
1658801100000|2022-07-26 02:05:00|26.08|25.92|26.03|25.87|26.08|25.92|26.03|25.87|9
1658801400000|2022-07-26 02:10:00|26.01|25.85|25.99|25.83|26.03|25.87|25.99|25.83|6
1658801700000|2022-07-26 02:15:00|26.01|25.85|26.01|25.85|26.01|25.85|25.99|25.83|3
1658802000000|2022-07-26 02:20:00|26.03|25.87|25.99|25.83|26.04|25.88|25.99|25.83|1
1658802300000|2022-07-26 02:25:00|||||||||2
1658802600000|2022-07-26 02:30:00|26.03|25.87|25.99|25.83|26.04|25.88|25.99|25.83|9
1658802900000|2022-07-26 02:35:00|25.95|25.79|25.99|25.83|25.99|25.83|25.94|25.78|16
1658803200000|2022-07-26 02:40:00|25.97|25.81|25.95|25.79|25.97|25.81|25.94|25.78|1
1658803500000|2022-07-26 02:45:00|25.94|25.78|25.94|25.78|25.95|25.79|25.94|25.78|0
1658803800000|2022-07-26 02:50:00|||||||||2
1658804100000|2022-07-26 02:55:00|25.95|25.79|25.94|25.78|25.97|25.81|25.94|25.78|6
1658804700000|2022-07-26 03:05:00|||||||||20
1658805900000|2022-07-26 03:25:00|25.95|25.79|25.94|25.78|25.95|25.79|25.94|25.78|2
1658806200000|2022-07-26 03:30:00|25.95|25.79|25.95|25.79|25.95|25.79|25.94|25.78|8
1658806500000|2022-07-26 03:35:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|0
1658806800000|2022-07-26 03:40:00|25.97|25.81|25.99|25.83|25.99|25.83|25.96|25.8|2
1658807400000|2022-07-26 03:50:00|||||||||8
1658807700000|2022-07-26 03:55:00|25.97|25.81|25.97|25.81|25.99|25.83|25.96|25.8|5
1658808000000|2022-07-26 04:00:00|25.96|25.8|25.99|25.83|25.99|25.83|25.96|25.8|4
1658809200000|2022-07-26 04:20:00|||||||||3
1658809500000|2022-07-26 04:25:00|||||||||2
1658809800000|2022-07-26 04:30:00|25.95|25.79|25.99|25.83|25.99|25.83|25.95|25.79|10
1658810100000|2022-07-26 04:35:00|||||||||1
1658810400000|2022-07-26 04:40:00|26|25.84|26|25.84|26|25.84|26|25.84|0
1658811600000|2022-07-26 05:00:00|25.98|25.82|25.95|25.79|26|25.84|25.95|25.79|12
1658811900000|2022-07-26 05:05:00|25.96|25.8|25.95|25.79|26|25.84|25.95|25.79|14
1658812200000|2022-07-26 05:10:00|25.96|25.8|25.95|25.79|26|25.84|25.95|25.79|10
1658812500000|2022-07-26 05:15:00|25.96|25.8|26|25.84|26|25.84|25.96|25.8|3
1658812800000|2022-07-26 05:20:00|||||||||1
1658813700000|2022-07-26 05:35:00|||||||||1
1658814300000|2022-07-26 05:45:00|||||||||3
1658814600000|2022-07-26 05:50:00|||||||||2
1658814900000|2022-07-26 05:55:00|||||||||1
1658815200000|2022-07-26 06:00:00|25.96|25.8|25.95|25.79|25.96|25.8|25.95|25.79|21
1658815500000|2022-07-26 06:05:00|25.96|25.8|25.96|25.8|25.96|25.8|25.95|25.79|1
1658815800000|2022-07-26 06:10:00|26|25.84|25.96|25.8|26|25.84|25.96|25.8|10
1658816100000|2022-07-26 06:15:00|25.98|25.82|26|25.84|26|25.84|25.96|25.8|12
1658816400000|2022-07-26 06:20:00|25.98|25.82|25.96|25.8|26|25.84|25.96|25.8|31
1658816700000|2022-07-26 06:25:00|25.95|25.79|25.96|25.8|25.96|25.8|25.95|25.79|7
1658817000000|2022-07-26 06:30:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|13
1658817300000|2022-07-26 06:35:00|26.01|25.85|25.96|25.8|26.01|25.85|25.96|25.8|7
1658817600000|2022-07-26 06:40:00|26|25.84|25.96|25.8|26|25.84|25.96|25.8|1
1658817900000|2022-07-26 06:45:00|26|25.84|26|25.84|26|25.84|25.98|25.82|3
1658818200000|2022-07-26 06:50:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|2
1658818500000|2022-07-26 06:55:00|||||||||14
1658818800000|2022-07-26 07:00:00|25.91|25.75|25.95|25.79|25.95|25.79|25.91|25.75|24
1658819100000|2022-07-26 07:05:00|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|7
1658819400000|2022-07-26 07:10:00|26|25.84|26|25.84|26|25.84|25.96|25.8|28
1658819700000|2022-07-26 07:15:00|26.01|25.85|25.91|25.75|26.01|25.85|25.91|25.75|15
1658820000000|2022-07-26 07:20:00|||||||||14
1658820300000|2022-07-26 07:25:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|20
1658820600000|2022-07-26 07:30:00|25.9|25.74|25.92|25.76|25.92|25.76|25.88|25.72|76
1658821200000|2022-07-26 07:40:00|||||||||1
1658821500000|2022-07-26 07:45:00|||||||||1
1658821800000|2022-07-26 07:50:00|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|39
1658822100000|2022-07-26 07:55:00|25.88|25.72|25.88|25.72|25.92|25.76|25.87|25.71|21
1658822400000|2022-07-26 08:00:00|25.9|25.74|25.92|25.76|25.92|25.76|25.88|25.72|15
1658822700000|2022-07-26 08:05:00|||||||||15
1658823000000|2022-07-26 08:10:00|25.97|25.81|25.97|25.81|25.97|25.81|25.97|25.81|112
1658823300000|2022-07-26 08:15:00|||||||||3
1658823600000|2022-07-26 08:20:00|||||||||17
1658823900000|2022-07-26 08:25:00|||||||||2
1658824200000|2022-07-26 08:30:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|7
1658824500000|2022-07-26 08:35:00|25.95|25.79|25.95|25.79|25.97|25.81|25.92|25.76|51
1658824800000|2022-07-26 08:40:00|25.93|25.77|25.95|25.79|25.97|25.81|25.93|25.77|13
1658825100000|2022-07-26 08:45:00|25.93|25.77|25.97|25.81|25.97|25.81|25.93|25.77|9
1658825400000|2022-07-26 08:50:00|||||||||1
1658825700000|2022-07-26 08:55:00|25.93|25.77|25.93|25.77|25.97|25.81|25.93|25.77|24
1658826000000|2022-07-26 09:00:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|12
1658826300000|2022-07-26 09:05:00|25.88|25.72|25.92|25.76|25.93|25.77|25.88|25.72|7
1658826600000|2022-07-26 09:10:00|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|9
1658826900000|2022-07-26 09:15:00|||||||||1
1658827500000|2022-07-26 09:25:00|25.97|25.81|25.97|25.81|25.97|25.81|25.92|25.76|24
1658828100000|2022-07-26 09:35:00|||||||||5
1658828400000|2022-07-26 09:40:00|||||||||2
1658828700000|2022-07-26 09:45:00|25.93|25.77|25.92|25.76|25.93|25.77|25.92|25.76|53
1658829000000|2022-07-26 09:50:00|||||||||4
1658829300000|2022-07-26 09:55:00|||||||||7
1658829600000|2022-07-26 10:00:00|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|17
1658829900000|2022-07-26 10:05:00|25.97|25.81|25.97|25.81|25.97|25.81|25.94|25.78|9
1658830200000|2022-07-26 10:10:00|||||||||1
1658830500000|2022-07-26 10:15:00|26.01|25.85|26.01|25.85|26.02|25.86|25.97|25.81|53
1658830800000|2022-07-26 10:20:00|26.02|25.86|26.11|25.95|26.11|25.95|26.01|25.85|84
1658831100000|2022-07-26 10:25:00|26.07|25.91|26.06|25.9|26.11|25.95|26.06|25.9|21
1658831400000|2022-07-26 10:30:00|26.02|25.86|26.06|25.9|26.06|25.9|26.01|25.85|55
1658831700000|2022-07-26 10:35:00|||||||||15
1658832000000|2022-07-26 10:40:00|||||||||2
1658832300000|2022-07-26 10:45:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|24
1658832600000|2022-07-26 10:50:00|26.04|25.88|25.97|25.81|26.04|25.88|25.97|25.81|12
1658832900000|2022-07-26 10:55:00|25.99|25.83|26.01|25.85|26.01|25.85|25.97|25.81|8
1658833200000|2022-07-26 11:00:00|26.06|25.9|26.01|25.85|26.06|25.9|25.99|25.83|29
1658833500000|2022-07-26 11:05:00|25.97|25.81|26.01|25.85|26.01|25.85|25.97|25.81|18
1658833800000|2022-07-26 11:10:00|26.02|25.86|26.02|25.86|26.06|25.9|26.01|25.85|24
1658834100000|2022-07-26 11:15:00|26.04|25.88|26.06|25.9|26.06|25.9|26.01|25.85|12
1658834400000|2022-07-26 11:20:00|26.03|25.87|26.06|25.9|26.06|25.9|26.01|25.85|61
1658834700000|2022-07-26 11:25:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|6
1658835000000|2022-07-26 11:30:00|||||||||29
1658835300000|2022-07-26 11:35:00|||||||||3
1658835600000|2022-07-26 11:40:00|||||||||4
1658835900000|2022-07-26 11:45:00|||||||||60
1658836200000|2022-07-26 11:50:00|||||||||63
1658836500000|2022-07-26 11:55:00|26.03|25.87|26.01|25.85|26.06|25.9|26.01|25.85|27
1658836800000|2022-07-26 12:00:00|26.03|25.87|26.01|25.85|26.06|25.9|26.01|25.85|4
1658837100000|2022-07-26 12:05:00|||||||||5
1658837400000|2022-07-26 12:10:00|||||||||64
1658837700000|2022-07-26 12:15:00|26.05|25.89|26.06|25.9|26.06|25.9|26.01|25.85|48
1658838000000|2022-07-26 12:20:00|26.05|25.89|26.01|25.85|26.06|25.9|26.01|25.85|41
1658838300000|2022-07-26 12:25:00|||||||||7
1658838600000|2022-07-26 12:30:00|||||||||13
1658838900000|2022-07-26 12:35:00|26|25.84|26.02|25.86|26.02|25.86|25.96|25.8|96
1658839200000|2022-07-26 12:40:00|26.03|25.87|26.02|25.86|26.03|25.87|26.02|25.86|25
1658839500000|2022-07-26 12:45:00|26.05|25.89|26.07|25.91|26.1|25.94|26.02|25.86|55
1658839800000|2022-07-26 12:50:00|26.08|25.92|26.07|25.91|26.1|25.94|26.07|25.91|19
1658840100000|2022-07-26 12:55:00|||||||||9
1658840400000|2022-07-26 13:00:00|26.1|25.94|26.1|25.94|26.24|26.08|26.05|25.89|252
1658840700000|2022-07-26 13:05:00|26.07|25.91|26.1|25.94|26.11|25.95|26.07|25.91|38
1658841000000|2022-07-26 13:10:00|26.15|25.99|26.15|25.99|26.15|25.99|26.1|25.94|75
1658841300000|2022-07-26 13:15:00|26.17|26.01|26.17|26.01|26.2|26.04|26.15|25.99|58
1658841600000|2022-07-26 13:20:00|26.15|25.99|26.16|26|26.16|26|26.15|25.99|25
1658841900000|2022-07-26 13:25:00|26.15|25.99|26.07|25.91|26.17|26.01|26.07|25.91|66
1658842200000|2022-07-26 13:30:00|26.1|25.94|26.17|26.01|26.17|26.01|26.02|25.86|880
1658842500000|2022-07-26 13:35:00|26.12|25.96|26.12|25.96|26.22|26.06|26.12|25.96|501
1658842800000|2022-07-26 13:40:00|26.08|25.92|26.17|26.01|26.17|26.01|26.03|25.87|490
1658843100000|2022-07-26 13:45:00|26.2|26.04|26.22|26.06|26.22|26.06|26.12|25.96|520
1658843400000|2022-07-26 13:50:00|26.2|26.04|26.2|26.04|26.2|26.04|26.07|25.91|505
1658843700000|2022-07-26 13:55:00|26.17|26.01|26.2|26.04|26.25|26.09|26.17|26.01|434
1658844000000|2022-07-26 14:00:00|26.21|26.05|26.16|26|26.3|26.14|26.16|26|398
1658844300000|2022-07-26 14:05:00|26.17|26.01|26.21|26.05|26.22|26.06|26.12|25.96|402
1658844600000|2022-07-26 14:10:00|26.22|26.06|26.29|26.13|26.29|26.13|26.16|26|481
1658844900000|2022-07-26 14:15:00|26.24|26.08|26.29|26.13|26.31|26.15|26.21|26.05|190
1658845200000|2022-07-26 14:20:00|26.34|26.18|26.38|26.22|26.39|26.23|26.29|26.13|286
1658845500000|2022-07-26 14:25:00|26.34|26.18|26.34|26.18|26.38|26.22|26.31|26.15|277
1658845800000|2022-07-26 14:30:00|26.31|26.15|26.34|26.18|26.39|26.23|26.31|26.15|215
1658846100000|2022-07-26 14:35:00|26.38|26.22|26.34|26.18|26.43|26.27|26.34|26.18|153
1658846400000|2022-07-26 14:40:00|26.39|26.23|26.39|26.23|26.39|26.23|26.34|26.18|154
1658846700000|2022-07-26 14:45:00|26.37|26.21|26.39|26.23|26.39|26.23|26.34|26.18|193
1658847000000|2022-07-26 14:50:00|26.36|26.2|26.39|26.23|26.39|26.23|26.34|26.18|107
1658847300000|2022-07-26 14:55:00|26.43|26.27|26.34|26.18|26.44|26.28|26.34|26.18|175
1658847600000|2022-07-26 15:00:00|26.33|26.17|26.44|26.28|26.44|26.28|26.29|26.13|214
1658847900000|2022-07-26 15:05:00|26.43|26.27|26.48|26.32|26.53|26.37|26.43|26.27|339
1658848200000|2022-07-26 15:10:00|26.49|26.33|26.44|26.28|26.51|26.35|26.44|26.28|261
1658848500000|2022-07-26 15:15:00|26.43|26.27|26.44|26.28|26.48|26.32|26.39|26.23|200
1658848800000|2022-07-26 15:20:00|26.48|26.32|26.58|26.42|26.58|26.42|26.44|26.28|256
1658849100000|2022-07-26 15:25:00|26.54|26.38|26.67|26.51|26.67|26.51|26.53|26.37|361
1658849400000|2022-07-26 15:30:00|26.72|26.56|26.68|26.52|26.77|26.61|26.67|26.51|482
1658849700000|2022-07-26 15:35:00|26.72|26.56|26.72|26.56|26.72|26.56|26.68|26.52|334
1658850000000|2022-07-26 15:40:00|26.68|26.52|26.63|26.47|26.72|26.56|26.6|26.44|419
1658850300000|2022-07-26 15:45:00|26.65|26.49|26.68|26.52|26.68|26.52|26.63|26.47|137
1658850600000|2022-07-26 15:50:00|26.72|26.56|26.78|26.62|26.82|26.66|26.72|26.56|406
1658850900000|2022-07-26 15:55:00|26.8|26.64|26.73|26.57|26.82|26.66|26.73|26.57|294
1658851200000|2022-07-26 16:00:00|26.77|26.61|26.73|26.57|26.82|26.66|26.73|26.57|212
1658851500000|2022-07-26 16:05:00|26.77|26.61|26.73|26.57|26.78|26.62|26.73|26.57|312
1658851800000|2022-07-26 16:10:00|26.77|26.61|26.77|26.61|26.82|26.66|26.73|26.57|249
1658852100000|2022-07-26 16:15:00|26.73|26.57|26.63|26.47|26.73|26.57|26.63|26.47|536
1658852400000|2022-07-26 16:20:00|26.64|26.48|26.63|26.47|26.68|26.52|26.63|26.47|237
1658852700000|2022-07-26 16:25:00|26.6|26.44|26.63|26.47|26.63|26.47|26.55|26.39|577
1658853000000|2022-07-26 16:30:00|26.62|26.46|26.41|26.25|26.62|26.46|26.41|26.25|487
1658853300000|2022-07-26 16:35:00|26.43|26.27|26.41|26.25|26.45|26.29|26.36|26.2|211
1658853600000|2022-07-26 16:40:00|26.45|26.29|26.55|26.39|26.58|26.42|26.45|26.29|684
1658853900000|2022-07-26 16:45:00|26.54|26.38|26.45|26.29|26.55|26.39|26.41|26.25|368
1658854200000|2022-07-26 16:50:00|26.43|26.27|26.36|26.2|26.45|26.29|26.35|26.19|194
1658854500000|2022-07-26 16:55:00|26.4|26.24|26.31|26.15|26.4|26.24|26.31|26.15|238
1658854800000|2022-07-26 17:00:00|26.36|26.2|26.28|26.12|26.36|26.2|26.26|26.1|100
1658855100000|2022-07-26 17:05:00|26.26|26.1|26.28|26.12|26.31|26.15|26.23|26.07|258
1658855400000|2022-07-26 17:10:00|26.23|26.07|26.36|26.2|26.36|26.2|26.23|26.07|163
1658855700000|2022-07-26 17:15:00|26.4|26.24|26.36|26.2|26.41|26.25|26.36|26.2|128
1658856000000|2022-07-26 17:20:00|26.33|26.17|26.26|26.1|26.36|26.2|26.26|26.1|108
1658856300000|2022-07-26 17:25:00|26.28|26.12|26.27|26.11|26.31|26.15|26.25|26.09|132
1658856600000|2022-07-26 17:30:00|26.26|26.1|26.36|26.2|26.36|26.2|26.26|26.1|162
1658856900000|2022-07-26 17:35:00|26.31|26.15|26.31|26.15|26.36|26.2|26.31|26.15|125
1658857200000|2022-07-26 17:40:00|26.36|26.2|26.31|26.15|26.36|26.2|26.31|26.15|175
1658857500000|2022-07-26 17:45:00|26.32|26.16|26.41|26.25|26.41|26.25|26.31|26.15|43
1658857800000|2022-07-26 17:50:00|26.4|26.24|26.36|26.2|26.45|26.29|26.36|26.2|116
1658858100000|2022-07-26 17:55:00|26.4|26.24|26.4|26.24|26.45|26.29|26.36|26.2|221
1658858400000|2022-07-26 18:00:00|26.36|26.2|26.26|26.1|26.36|26.2|26.23|26.07|222
1658858700000|2022-07-26 18:05:00|26.27|26.11|26.42|26.26|26.42|26.26|26.26|26.1|149
1658859000000|2022-07-26 18:10:00|26.4|26.24|26.4|26.24|26.42|26.26|26.37|26.21|150
1658859300000|2022-07-26 18:15:00|26.42|26.26|26.45|26.29|26.46|26.3|26.42|26.26|216
1658859600000|2022-07-26 18:20:00|26.47|26.31|26.5|26.34|26.5|26.34|26.45|26.29|107
1658859900000|2022-07-26 18:25:00|26.52|26.36|26.59|26.43|26.59|26.43|26.5|26.34|351
1658860200000|2022-07-26 18:30:00|26.62|26.46|26.62|26.46|26.67|26.51|26.59|26.43|478
1658860500000|2022-07-26 18:35:00|26.59|26.43|26.67|26.51|26.67|26.51|26.59|26.43|351
1658860800000|2022-07-26 18:40:00|26.62|26.46|26.62|26.46|26.67|26.51|26.62|26.46|270
1658861100000|2022-07-26 18:45:00|26.66|26.5|26.69|26.53|26.69|26.53|26.57|26.41|340
1658861400000|2022-07-26 18:50:00|26.71|26.55|26.64|26.48|26.71|26.55|26.57|26.41|302
1658861700000|2022-07-26 18:55:00|26.63|26.47|26.59|26.43|26.64|26.48|26.59|26.43|272
1658862000000|2022-07-26 19:00:00|26.63|26.47|26.64|26.48|26.68|26.52|26.54|26.38|176
1658862300000|2022-07-26 19:05:00|26.63|26.47|26.68|26.52|26.69|26.53|26.63|26.47|173
1658862600000|2022-07-26 19:10:00|26.64|26.48|26.54|26.38|26.68|26.52|26.5|26.34|265
1658862900000|2022-07-26 19:15:00|26.55|26.39|26.45|26.29|26.55|26.39|26.45|26.29|359
1658863200000|2022-07-26 19:20:00|26.4|26.24|26.45|26.29|26.45|26.29|26.4|26.24|156
1658863500000|2022-07-26 19:25:00|26.49|26.33|26.47|26.31|26.5|26.34|26.45|26.29|342
1658863800000|2022-07-26 19:30:00|26.45|26.29|26.45|26.29|26.5|26.34|26.4|26.24|281
1658864100000|2022-07-26 19:35:00|26.49|26.33|26.45|26.29|26.54|26.38|26.45|26.29|275
1658864400000|2022-07-26 19:40:00|26.49|26.33|26.58|26.42|26.59|26.43|26.44|26.28|290
1658864700000|2022-07-26 19:45:00|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|504
1658865000000|2022-07-26 19:50:00|26.54|26.38|26.36|26.2|26.58|26.42|26.34|26.18|829
1658865300000|2022-07-26 19:55:00|26.34|26.18|26.43|26.27|26.48|26.32|26.31|26.15|1865
1658865600000|2022-07-26 20:00:00|26.46|26.3|26.45|26.29|26.5|26.34|26.28|26.12|1647
1658865900000|2022-07-26 20:05:00|26.41|26.25|26.23|26.07|26.45|26.29|26.23|26.07|1283
1658866200000|2022-07-26 20:10:00|26.26|26.1|26.33|26.17|26.33|26.17|26.23|26.07|276
1658867400000|2022-07-26 20:30:00|||||||||22
1658867700000|2022-07-26 20:35:00|26.19|26.03|26.21|26.05|26.23|26.07|26.18|26.02|108
1658868000000|2022-07-26 20:40:00|26.23|26.07|26.23|26.07|26.23|26.07|26.23|26.07|3
1658868300000|2022-07-26 20:45:00|26.22|26.06|26.22|26.06|26.23|26.07|26.2|26.04|36
1658868600000|2022-07-26 20:50:00|26.23|26.07|26.22|26.06|26.23|26.07|26.18|26.02|13
1658868900000|2022-07-26 20:55:00|26.23|26.07|26.18|26.02|26.23|26.07|26.18|26.02|44
1658872800000|2022-07-26 22:00:00|26.2|26.04|26.17|26.01|26.22|26.06|26.17|26.01|110
1658873100000|2022-07-26 22:05:00|26.13|25.97|26.12|25.96|26.17|26.01|26.12|25.96|107
1658873400000|2022-07-26 22:10:00|26.08|25.92|26.12|25.96|26.13|25.97|26.08|25.92|175
1658873700000|2022-07-26 22:15:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|2
1658874300000|2022-07-26 22:25:00|||||||||4
1658874900000|2022-07-26 22:35:00|||||||||9
1658875200000|2022-07-26 22:40:00|26.17|26.01|26.13|25.97|26.17|26.01|26.13|25.97|26
1658875500000|2022-07-26 22:45:00|26.15|25.99|26.13|25.97|26.15|25.99|26.13|25.97|5
1658875800000|2022-07-26 22:50:00|26.15|25.99|26.13|25.97|26.17|26.01|26.13|25.97|6
1658876100000|2022-07-26 22:55:00|||||||||1
1658876700000|2022-07-26 23:05:00|26.15|25.99|26.13|25.97|26.17|26.01|26.13|25.97|4
1658877000000|2022-07-26 23:10:00|||||||||3
1658877900000|2022-07-26 23:25:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|0
1658878200000|2022-07-26 23:30:00|||||||||40
1658878500000|2022-07-26 23:35:00|26.12|25.96|26.14|25.98|26.14|25.98|26.11|25.95|15
1658878800000|2022-07-26 23:40:00|26.09|25.93|26.14|25.98|26.14|25.98|26.09|25.93|24
1658879100000|2022-07-26 23:45:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|3
1658879400000|2022-07-26 23:50:00|26.09|25.93|26.09|25.93|26.14|25.98|26.09|25.93|19
1658879700000|2022-07-26 23:55:00|26.1|25.94|26.14|25.98|26.14|25.98|26.1|25.94|5
1658880000000|2022-07-27 00:00:00|26.15|25.99|26.14|25.98|26.17|26.01|26.14|25.98|53
1658880300000|2022-07-27 00:05:00|||||||||21
1658880900000|2022-07-27 00:15:00|26.1|25.94|26.09|25.93|26.14|25.98|26.09|25.93|32
1658881200000|2022-07-27 00:20:00|26.1|25.94|26.09|25.93|26.14|25.98|26.09|25.93|32
1658881500000|2022-07-27 00:25:00|26.1|25.94|26.1|25.94|26.12|25.96|26.09|25.93|13
1658881800000|2022-07-27 00:30:00|26.12|25.96|26.1|25.94|26.14|25.98|26.1|25.94|36
1658882400000|2022-07-27 00:40:00|26.09|25.93|26.09|25.93|26.09|25.93|26.09|25.93|1
1658882700000|2022-07-27 00:45:00|26.1|25.94|26.1|25.94|26.1|25.94|26.09|25.93|1
1658883000000|2022-07-27 00:50:00|||||||||4
1658883300000|2022-07-27 00:55:00|||||||||2
1658883600000|2022-07-27 01:00:00|||||||||14
1658883900000|2022-07-27 01:05:00|||||||||1
1658884500000|2022-07-27 01:15:00|26.14|25.98|26.14|25.98|26.14|25.98|26.12|25.96|19
1658884800000|2022-07-27 01:20:00|||||||||51
1658885400000|2022-07-27 01:30:00|26.12|25.96|26.1|25.94|26.14|25.98|26.1|25.94|22
1658885700000|2022-07-27 01:35:00|26.12|25.96|26.14|25.98|26.14|25.98|26.1|25.94|6
1658886300000|2022-07-27 01:45:00|26.12|25.96|26.14|25.98|26.14|25.98|26.1|25.94|3
1658886900000|2022-07-27 01:55:00|26.12|25.96|26.11|25.95|26.14|25.98|26.11|25.95|11
1658887200000|2022-07-27 02:00:00|26.09|25.93|26.11|25.95|26.11|25.95|26.09|25.93|2
1658887800000|2022-07-27 02:10:00|26.12|25.96|26.11|25.95|26.14|25.98|26.11|25.95|13
1658888100000|2022-07-27 02:15:00|26.12|25.96|26.12|25.96|26.14|25.98|26.12|25.96|7
1658888400000|2022-07-27 02:20:00|26.11|25.95|26.11|25.95|26.14|25.98|26.11|25.95|5
1658888700000|2022-07-27 02:25:00|26.12|25.96|26.11|25.95|26.12|25.96|26.11|25.95|0
1658889000000|2022-07-27 02:30:00|26.12|25.96|26.14|25.98|26.14|25.98|26.11|25.95|72
1658890200000|2022-07-27 02:50:00|26.13|25.97|26.11|25.95|26.14|25.98|26.11|25.95|13
1658890500000|2022-07-27 02:55:00|26.13|25.97|26.11|25.95|26.14|25.98|26.11|25.95|43
1658890800000|2022-07-27 03:00:00|26.13|25.97|26.11|25.95|26.14|25.98|26.11|25.95|10
1658891100000|2022-07-27 03:05:00|||||||||9
1658892600000|2022-07-27 03:30:00|||||||||2
1658895000000|2022-07-27 04:10:00|||||||||1
1658895300000|2022-07-27 04:15:00|||||||||1
1658896200000|2022-07-27 04:30:00|||||||||6
1658896800000|2022-07-27 04:40:00|26.06|25.9|26.06|25.9|26.06|25.9|26.06|25.9|118
1658897100000|2022-07-27 04:45:00|26.01|25.85|26.01|25.85|26.01|25.85|26.01|25.85|142
1658897400000|2022-07-27 04:50:00|||||||||5
1658897700000|2022-07-27 04:55:00|||||||||10
1658898000000|2022-07-27 05:00:00|||||||||1
1658898600000|2022-07-27 05:10:00|||||||||10
1658898900000|2022-07-27 05:15:00|25.97|25.81|26.01|25.85|26.01|25.85|25.96|25.8|24
1658899500000|2022-07-27 05:25:00|25.96|25.8|25.97|25.81|25.98|25.82|25.96|25.8|10
1658899800000|2022-07-27 05:30:00|25.96|25.8|25.93|25.77|25.96|25.8|25.93|25.77|54
1658900400000|2022-07-27 05:40:00|||||||||4
1658900700000|2022-07-27 05:45:00|||||||||3
1658901000000|2022-07-27 05:50:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|23
1658901300000|2022-07-27 05:55:00|25.93|25.77|25.93|25.77|25.96|25.8|25.93|25.77|17
1658901600000|2022-07-27 06:00:00|25.95|25.79|25.93|25.77|25.96|25.8|25.93|25.77|16
1658901900000|2022-07-27 06:05:00|||||||||2
1658902200000|2022-07-27 06:10:00|||||||||2
1658902500000|2022-07-27 06:15:00|||||||||43
1658902800000|2022-07-27 06:20:00|||||||||16
1658903100000|2022-07-27 06:25:00|25.9|25.74|25.93|25.77|25.93|25.77|25.9|25.74|85
1658903400000|2022-07-27 06:30:00|25.9|25.74|25.93|25.77|25.93|25.77|25.9|25.74|55
1658903700000|2022-07-27 06:35:00|25.9|25.74|25.9|25.74|25.93|25.77|25.9|25.74|33
1658904000000|2022-07-27 06:40:00|25.91|25.75|25.9|25.74|25.93|25.77|25.9|25.74|15
1658904300000|2022-07-27 06:45:00|25.93|25.77|25.93|25.77|25.93|25.77|25.9|25.74|33
1658904600000|2022-07-27 06:50:00|25.9|25.74|25.9|25.74|25.93|25.77|25.9|25.74|26
1658904900000|2022-07-27 06:55:00|||||||||5
1658905200000|2022-07-27 07:00:00|25.88|25.72|25.86|25.7|25.9|25.74|25.85|25.69|47
1658905500000|2022-07-27 07:05:00|25.88|25.72|25.85|25.69|25.88|25.72|25.85|25.69|13
1658905800000|2022-07-27 07:10:00|25.83|25.67|25.85|25.69|25.85|25.69|25.83|25.67|50
1658906100000|2022-07-27 07:15:00|25.81|25.65|25.8|25.64|25.85|25.69|25.8|25.64|131
1658906400000|2022-07-27 07:20:00|25.81|25.65|25.8|25.64|25.81|25.65|25.76|25.6|29
1658906700000|2022-07-27 07:25:00|25.78|25.62|25.76|25.6|25.8|25.64|25.76|25.6|65
1658907000000|2022-07-27 07:30:00|25.71|25.55|25.71|25.55|25.75|25.59|25.71|25.55|130
1658907300000|2022-07-27 07:35:00|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|9
1658907600000|2022-07-27 07:40:00|25.7|25.54|25.71|25.55|25.71|25.55|25.68|25.52|42
1658907900000|2022-07-27 07:45:00|25.7|25.54|25.71|25.55|25.71|25.55|25.68|25.52|46
1658908200000|2022-07-27 07:50:00|25.73|25.57|25.76|25.6|25.76|25.6|25.73|25.57|12
1658908500000|2022-07-27 07:55:00|||||||||1
1658908800000|2022-07-27 08:00:00|||||||||4
1658909100000|2022-07-27 08:05:00|25.75|25.59|25.71|25.55|25.76|25.6|25.71|25.55|24
1658909400000|2022-07-27 08:10:00|||||||||14
1658909700000|2022-07-27 08:15:00|||||||||6
1658910000000|2022-07-27 08:20:00|25.76|25.6|25.77|25.61|25.77|25.61|25.76|25.6|18
1658910300000|2022-07-27 08:25:00|25.8|25.64|25.77|25.61|25.82|25.66|25.77|25.61|47
1658910600000|2022-07-27 08:30:00|||||||||3
1658910900000|2022-07-27 08:35:00|||||||||1
1658911200000|2022-07-27 08:40:00|25.8|25.64|25.77|25.61|25.82|25.66|25.77|25.61|72
1658911500000|2022-07-27 08:45:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|9
1658911800000|2022-07-27 08:50:00|25.77|25.61|25.8|25.64|25.8|25.64|25.77|25.61|14
1658912100000|2022-07-27 08:55:00|||||||||1
1658912400000|2022-07-27 09:00:00|||||||||11
1658913000000|2022-07-27 09:10:00|25.85|25.69|25.85|25.69|25.85|25.69|25.85|25.69|61
1658913300000|2022-07-27 09:15:00|||||||||6
1658913600000|2022-07-27 09:20:00|||||||||2
1658913900000|2022-07-27 09:25:00|||||||||1
1658914200000|2022-07-27 09:30:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|2
1658914500000|2022-07-27 09:35:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|9
1658914800000|2022-07-27 09:40:00|25.84|25.68|25.85|25.69|25.85|25.69|25.8|25.64|12
1658915100000|2022-07-27 09:45:00|||||||||1
1658915400000|2022-07-27 09:50:00|||||||||5
1658915700000|2022-07-27 09:55:00|25.89|25.73|25.85|25.69|25.9|25.74|25.85|25.69|13
1658916000000|2022-07-27 10:00:00|25.89|25.73|25.85|25.69|25.9|25.74|25.85|25.69|15
1658916300000|2022-07-27 10:05:00|25.87|25.71|25.85|25.69|25.87|25.71|25.85|25.69|1
1658916600000|2022-07-27 10:10:00|||||||||1
1658916900000|2022-07-27 10:15:00|||||||||4
1658917200000|2022-07-27 10:20:00|||||||||21
1658917500000|2022-07-27 10:25:00|25.86|25.7|25.86|25.7|25.86|25.7|25.86|25.7|2
1658917800000|2022-07-27 10:30:00|25.91|25.75|25.86|25.7|25.91|25.75|25.86|25.7|28
1658918100000|2022-07-27 10:35:00|||||||||2
1658918400000|2022-07-27 10:40:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|3
1658918700000|2022-07-27 10:45:00|||||||||1
1658919000000|2022-07-27 10:50:00|||||||||1
1658919300000|2022-07-27 10:55:00|25.82|25.66|25.86|25.7|25.86|25.7|25.82|25.66|45
1658919600000|2022-07-27 11:00:00|25.91|25.75|25.91|25.75|25.91|25.75|25.86|25.7|16
1658919900000|2022-07-27 11:05:00|25.9|25.74|25.91|25.75|25.91|25.75|25.86|25.7|2
1658920200000|2022-07-27 11:10:00|25.92|25.76|25.94|25.78|25.94|25.78|25.91|25.75|38
1658920500000|2022-07-27 11:15:00|||||||||9
1658920800000|2022-07-27 11:20:00|||||||||1
1658921100000|2022-07-27 11:25:00|25.91|25.75|25.91|25.75|25.94|25.78|25.91|25.75|42
1658921400000|2022-07-27 11:30:00|25.93|25.77|25.91|25.75|25.93|25.77|25.91|25.75|16
1658921700000|2022-07-27 11:35:00|25.93|25.77|25.94|25.78|25.95|25.79|25.91|25.75|12
1658922000000|2022-07-27 11:40:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|9
1658922300000|2022-07-27 11:45:00|25.94|25.78|25.94|25.78|25.94|25.78|25.91|25.75|27
1658922600000|2022-07-27 11:50:00|25.91|25.75|25.94|25.78|25.94|25.78|25.91|25.75|16
1658922900000|2022-07-27 11:55:00|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|20
1658923200000|2022-07-27 12:00:00|25.95|25.79|25.94|25.78|25.96|25.8|25.94|25.78|7
1658923500000|2022-07-27 12:05:00|25.91|25.75|25.94|25.78|25.94|25.78|25.91|25.75|59
1658923800000|2022-07-27 12:10:00|||||||||2
1658924100000|2022-07-27 12:15:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|6
1658924400000|2022-07-27 12:20:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|44
1658924700000|2022-07-27 12:25:00|||||||||10
1658925000000|2022-07-27 12:30:00|25.98|25.82|25.94|25.78|25.98|25.82|25.94|25.78|14
1658925300000|2022-07-27 12:35:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|3
1658925600000|2022-07-27 12:40:00|26|25.84|25.95|25.79|26|25.84|25.95|25.79|18
1658925900000|2022-07-27 12:45:00|25.9|25.74|25.9|25.74|25.95|25.79|25.9|25.74|24
1658926200000|2022-07-27 12:50:00|||||||||5
1658926500000|2022-07-27 12:55:00|||||||||29
1658926800000|2022-07-27 13:00:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|112
1658927100000|2022-07-27 13:05:00|25.88|25.72|25.85|25.69|25.9|25.74|25.85|25.69|52
1658927400000|2022-07-27 13:10:00|25.8|25.64|25.8|25.64|25.85|25.69|25.8|25.64|66
1658927700000|2022-07-27 13:15:00|25.81|25.65|25.8|25.64|25.84|25.68|25.8|25.64|13
1658928000000|2022-07-27 13:20:00|25.83|25.67|25.85|25.69|25.88|25.72|25.8|25.64|68
1658928300000|2022-07-27 13:25:00|25.84|25.68|25.85|25.69|25.88|25.72|25.84|25.68|28
1658928600000|2022-07-27 13:30:00|25.84|25.68|25.9|25.74|25.9|25.74|25.8|25.64|459
1658928900000|2022-07-27 13:35:00|25.88|25.72|25.81|25.65|25.9|25.74|25.8|25.64|579
1658929200000|2022-07-27 13:40:00|25.83|25.67|25.75|25.59|25.85|25.69|25.75|25.59|303
1658929500000|2022-07-27 13:45:00|25.71|25.55|25.65|25.49|25.75|25.59|25.65|25.49|268
1658929800000|2022-07-27 13:50:00|25.66|25.5|25.66|25.5|25.7|25.54|25.65|25.49|137
1658930100000|2022-07-27 13:55:00|25.65|25.49|25.7|25.54|25.7|25.54|25.65|25.49|422
1658930400000|2022-07-27 14:00:00|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|436
1658930700000|2022-07-27 14:05:00|25.73|25.57|25.8|25.64|25.83|25.67|25.7|25.54|302
1658931000000|2022-07-27 14:10:00|25.75|25.59|25.75|25.59|25.8|25.64|25.75|25.59|379
1658931300000|2022-07-27 14:15:00|25.76|25.6|25.7|25.54|25.76|25.6|25.65|25.49|198
1658931600000|2022-07-27 14:20:00|||||||||84
1658931900000|2022-07-27 14:25:00|25.65|25.49|25.65|25.49|25.7|25.54|25.65|25.49|136
1658932200000|2022-07-27 14:30:00|25.68|25.52|25.65|25.49|25.7|25.54|25.65|25.49|227
1658932500000|2022-07-27 14:35:00|25.62|25.46|25.62|25.46|25.65|25.49|25.62|25.46|83
1658932800000|2022-07-27 14:40:00|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|202
1658933100000|2022-07-27 14:45:00|||||||||84
1658933400000|2022-07-27 14:50:00|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|381
1658933700000|2022-07-27 14:55:00|25.6|25.44|25.62|25.46|25.62|25.46|25.6|25.44|131
1658934000000|2022-07-27 15:00:00|||||||||236
1658934300000|2022-07-27 15:05:00|25.58|25.42|25.58|25.42|25.58|25.42|25.57|25.41|192
1658934600000|2022-07-27 15:10:00|25.57|25.41|25.48|25.32|25.57|25.41|25.48|25.32|173
1658934900000|2022-07-27 15:15:00|25.47|25.31|25.47|25.31|25.48|25.32|25.47|25.31|76
1658935200000|2022-07-27 15:20:00|25.52|25.36|25.52|25.36|25.57|25.41|25.52|25.36|240
1658935500000|2022-07-27 15:25:00|25.53|25.37|25.52|25.36|25.55|25.39|25.52|25.36|176
1658935800000|2022-07-27 15:30:00|25.48|25.32|25.47|25.31|25.48|25.32|25.47|25.31|114
1658936100000|2022-07-27 15:35:00|25.52|25.36|25.57|25.41|25.57|25.41|25.52|25.36|109
1658936400000|2022-07-27 15:40:00|25.55|25.39|25.52|25.36|25.57|25.41|25.52|25.36|257
1658936700000|2022-07-27 15:45:00|||||||||47
1658937000000|2022-07-27 15:50:00|25.5|25.34|25.47|25.31|25.52|25.36|25.47|25.31|237
1658937300000|2022-07-27 15:55:00|25.43|25.27|25.47|25.31|25.48|25.32|25.43|25.27|150
1658937600000|2022-07-27 16:00:00|||||||||68
1658937900000|2022-07-27 16:05:00|||||||||58
1658938200000|2022-07-27 16:10:00|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|357
1658938500000|2022-07-27 16:15:00|||||||||105
1658938800000|2022-07-27 16:20:00|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|94
1658939100000|2022-07-27 16:25:00|25.52|25.36|25.55|25.39|25.57|25.41|25.52|25.36|433
1658939400000|2022-07-27 16:30:00|25.57|25.41|25.6|25.44|25.65|25.49|25.57|25.41|331
1658939700000|2022-07-27 16:35:00|25.62|25.46|25.65|25.49|25.65|25.49|25.6|25.44|134
1658940000000|2022-07-27 16:40:00|25.69|25.53|25.65|25.49|25.7|25.54|25.65|25.49|314
1658940300000|2022-07-27 16:45:00|25.66|25.5|25.62|25.46|25.66|25.5|25.61|25.45|94
1658940600000|2022-07-27 16:50:00|25.61|25.45|25.61|25.45|25.61|25.45|25.57|25.41|130
1658940900000|2022-07-27 16:55:00|25.62|25.46|25.62|25.46|25.66|25.5|25.61|25.45|84
1658941200000|2022-07-27 17:00:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|33
1658941500000|2022-07-27 17:05:00|25.66|25.5|25.67|25.51|25.67|25.51|25.66|25.5|315
1658941800000|2022-07-27 17:10:00|25.66|25.5|25.62|25.46|25.67|25.51|25.62|25.46|138
1658942100000|2022-07-27 17:15:00|25.57|25.41|25.57|25.41|25.59|25.43|25.54|25.38|180
1658942400000|2022-07-27 17:20:00|25.62|25.46|25.62|25.46|25.62|25.46|25.57|25.41|246
1658942700000|2022-07-27 17:25:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|134
1658943000000|2022-07-27 17:30:00|25.53|25.37|25.54|25.38|25.57|25.41|25.52|25.36|93
1658943300000|2022-07-27 17:35:00|||||||||50
1658943600000|2022-07-27 17:40:00|25.52|25.36|25.54|25.38|25.54|25.38|25.49|25.33|192
1658943900000|2022-07-27 17:45:00|25.52|25.36|25.49|25.33|25.52|25.36|25.49|25.33|92
1658944200000|2022-07-27 17:50:00|25.5|25.34|25.5|25.34|25.54|25.38|25.49|25.33|326
1658944500000|2022-07-27 17:55:00|25.52|25.36|25.55|25.39|25.59|25.43|25.5|25.34|410
1658944800000|2022-07-27 18:00:00|25.57|25.41|25.32|25.16|25.59|25.43|25.26|25.1|641
1658945100000|2022-07-27 18:05:00|25.33|25.17|25.5|25.34|25.54|25.38|25.33|25.17|419
1658945400000|2022-07-27 18:10:00|25.49|25.33|25.41|25.25|25.51|25.35|25.36|25.2|159
1658945700000|2022-07-27 18:15:00|25.4|25.24|25.36|25.2|25.41|25.25|25.36|25.2|381
1658946000000|2022-07-27 18:20:00|25.32|25.16|25.41|25.25|25.41|25.25|25.32|25.16|110
1658946300000|2022-07-27 18:25:00|25.44|25.28|25.31|25.15|25.44|25.28|25.31|25.15|354
1658946600000|2022-07-27 18:30:00|25.32|25.16|25.58|25.42|25.62|25.46|25.31|25.15|591
1658946900000|2022-07-27 18:35:00|25.54|25.38|25.26|25.1|25.54|25.38|25.22|25.06|1374
1658947200000|2022-07-27 18:40:00|25.22|25.06|25.22|25.06|25.31|25.15|25.14|24.98|744
1658947500000|2022-07-27 18:45:00|25.26|25.1|25.31|25.15|25.39|25.23|25.21|25.05|551
1658947800000|2022-07-27 18:50:00|25.34|25.18|25.44|25.28|25.44|25.28|25.29|25.13|554
1658948100000|2022-07-27 18:55:00|25.43|25.27|25.48|25.32|25.53|25.37|25.39|25.23|672
1658948400000|2022-07-27 19:00:00|25.44|25.28|25.34|25.18|25.51|25.35|25.34|25.18|547
1658948700000|2022-07-27 19:05:00|25.38|25.22|25.39|25.23|25.48|25.32|25.34|25.18|457
1658949000000|2022-07-27 19:10:00|25.43|25.27|25.34|25.18|25.43|25.27|25.34|25.18|377
1658949300000|2022-07-27 19:15:00|25.38|25.22|25.26|25.1|25.38|25.22|25.26|25.1|381
1658949600000|2022-07-27 19:20:00|25.24|25.08|25.29|25.13|25.34|25.18|25.24|25.08|484
1658949900000|2022-07-27 19:25:00|25.26|25.1|25.29|25.13|25.34|25.18|25.26|25.1|437
1658950200000|2022-07-27 19:30:00|25.34|25.18|25.39|25.23|25.39|25.23|25.29|25.13|190
1658950500000|2022-07-27 19:35:00|25.43|25.27|25.43|25.27|25.48|25.32|25.39|25.23|219
1658950800000|2022-07-27 19:40:00|25.48|25.32|25.48|25.32|25.48|25.32|25.43|25.27|312
1658951100000|2022-07-27 19:45:00|25.53|25.37|25.49|25.33|25.53|25.37|25.48|25.32|638
1658951400000|2022-07-27 19:50:00|25.48|25.32|25.48|25.32|25.58|25.42|25.43|25.27|1372
1658951700000|2022-07-27 19:55:00|25.53|25.37|25.63|25.47|25.63|25.47|25.53|25.37|1695
1658952000000|2022-07-27 20:00:00|25.64|25.48|25.71|25.55|25.71|25.55|25.64|25.48|952
1658952300000|2022-07-27 20:05:00|25.76|25.6|25.71|25.55|25.76|25.6|25.71|25.55|470
1658952600000|2022-07-27 20:10:00|25.73|25.57|25.71|25.55|25.76|25.6|25.68|25.52|419
1658953800000|2022-07-27 20:30:00|||||||||5
1658954100000|2022-07-27 20:35:00|||||||||3
1658954400000|2022-07-27 20:40:00|||||||||2
1658954700000|2022-07-27 20:45:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|51
1658955000000|2022-07-27 20:50:00|25.63|25.47|25.63|25.47|25.63|25.47|25.63|25.47|18
1658955300000|2022-07-27 20:55:00|25.61|25.45|25.63|25.47|25.63|25.47|25.61|25.45|46
1658959200000|2022-07-27 22:00:00|25.6|25.44|25.67|25.51|25.68|25.52|25.6|25.44|20
1658959500000|2022-07-27 22:05:00|||||||||2
1658959800000|2022-07-27 22:10:00|||||||||1
1658960100000|2022-07-27 22:15:00|||||||||7
1658960400000|2022-07-27 22:20:00|||||||||4
1658960700000|2022-07-27 22:25:00|||||||||1
1658961000000|2022-07-27 22:30:00|25.63|25.47|25.67|25.51|25.67|25.51|25.63|25.47|42
1658961300000|2022-07-27 22:35:00|||||||||4
1658961900000|2022-07-27 22:45:00|25.65|25.49|25.64|25.48|25.67|25.51|25.64|25.48|9
1658962500000|2022-07-27 22:55:00|||||||||3
1658962800000|2022-07-27 23:00:00|||||||||1
1658963100000|2022-07-27 23:05:00|||||||||5
1658963400000|2022-07-27 23:10:00|||||||||3
1658964000000|2022-07-27 23:20:00|||||||||2
1658964600000|2022-07-27 23:30:00|||||||||2
1658964900000|2022-07-27 23:35:00|||||||||2
1658965500000|2022-07-27 23:45:00|||||||||11
1658965800000|2022-07-27 23:50:00|||||||||1
1658966100000|2022-07-27 23:55:00|||||||||55
1658966400000|2022-07-28 00:00:00|25.6|25.44|25.64|25.48|25.64|25.48|25.59|25.43|92
1658966700000|2022-07-28 00:05:00|25.62|25.46|25.67|25.51|25.69|25.53|25.6|25.44|62
1658967000000|2022-07-28 00:10:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|61
1658967300000|2022-07-28 00:15:00|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|9
1658967600000|2022-07-28 00:20:00|25.68|25.52|25.69|25.53|25.69|25.53|25.66|25.5|0
1658967900000|2022-07-28 00:25:00|25.66|25.5|25.69|25.53|25.69|25.53|25.65|25.49|23
1658968200000|2022-07-28 00:30:00|25.68|25.52|25.66|25.5|25.69|25.53|25.65|25.49|12
1658968500000|2022-07-28 00:35:00|25.68|25.52|25.69|25.53|25.69|25.53|25.66|25.5|5
1658968800000|2022-07-28 00:40:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|0
1658969100000|2022-07-28 00:45:00|25.65|25.49|25.69|25.53|25.69|25.53|25.65|25.49|4
1658969400000|2022-07-28 00:50:00|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|13
1658970000000|2022-07-28 01:00:00|||||||||2
1658970300000|2022-07-28 01:05:00|25.66|25.5|25.69|25.53|25.69|25.53|25.66|25.5|6
1658970600000|2022-07-28 01:10:00|||||||||1
1658970900000|2022-07-28 01:15:00|||||||||3
1658971200000|2022-07-28 01:20:00|||||||||3
1658971500000|2022-07-28 01:25:00|||||||||2
1658971800000|2022-07-28 01:30:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|79
1658972100000|2022-07-28 01:35:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|10
1658973000000|2022-07-28 01:50:00|25.73|25.57|25.74|25.58|25.74|25.58|25.73|25.57|0
1658973300000|2022-07-28 01:55:00|25.73|25.57|25.69|25.53|25.74|25.58|25.69|25.53|33
1658973600000|2022-07-28 02:00:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|6
1658973900000|2022-07-28 02:05:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|4
1658974200000|2022-07-28 02:10:00|||||||||3
1658974500000|2022-07-28 02:15:00|||||||||1
1658974800000|2022-07-28 02:20:00|||||||||2
1658975400000|2022-07-28 02:30:00|||||||||2
1658975700000|2022-07-28 02:35:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|4
1658976000000|2022-07-28 02:40:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1658976300000|2022-07-28 02:45:00|||||||||3
1658976600000|2022-07-28 02:50:00|||||||||3
1658977500000|2022-07-28 03:05:00|||||||||1
1658978400000|2022-07-28 03:20:00|25.7|25.54|25.65|25.49|25.7|25.54|25.65|25.49|24
1658978700000|2022-07-28 03:25:00|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|19
1658979000000|2022-07-28 03:30:00|25.66|25.5|25.7|25.54|25.7|25.54|25.65|25.49|14
1658979300000|2022-07-28 03:35:00|||||||||2
1658979900000|2022-07-28 03:45:00|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|17
1658980200000|2022-07-28 03:50:00|||||||||3
1658980800000|2022-07-28 04:00:00|||||||||2
1658981700000|2022-07-28 04:15:00|||||||||2
1658982000000|2022-07-28 04:20:00|||||||||2
1658982600000|2022-07-28 04:30:00|||||||||7
1658982900000|2022-07-28 04:35:00|||||||||10
1658983500000|2022-07-28 04:45:00|||||||||2
1658983800000|2022-07-28 04:50:00|||||||||1
1658984400000|2022-07-28 05:00:00|||||||||4
1658985900000|2022-07-28 05:25:00|||||||||1
1658986200000|2022-07-28 05:30:00|||||||||2
1658987100000|2022-07-28 05:45:00|||||||||2
1658987400000|2022-07-28 05:50:00|||||||||4
1658987700000|2022-07-28 05:55:00|||||||||5
1658988000000|2022-07-28 06:00:00|25.66|25.5|25.65|25.49|25.7|25.54|25.65|25.49|32
1658988300000|2022-07-28 06:05:00|||||||||4
1658988600000|2022-07-28 06:10:00|||||||||5
1658988900000|2022-07-28 06:15:00|||||||||3
1658989200000|2022-07-28 06:20:00|||||||||16
1658989500000|2022-07-28 06:25:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|26
1658989800000|2022-07-28 06:30:00|25.64|25.48|25.62|25.46|25.65|25.49|25.62|25.46|21
1658990100000|2022-07-28 06:35:00|||||||||3
1658990400000|2022-07-28 06:40:00|||||||||38
1658990700000|2022-07-28 06:45:00|25.65|25.49|25.62|25.46|25.66|25.5|25.62|25.46|16
1658991000000|2022-07-28 06:50:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|12
1658991300000|2022-07-28 06:55:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|4
1658991600000|2022-07-28 07:00:00|25.66|25.5|25.66|25.5|25.66|25.5|25.62|25.46|25
1658991900000|2022-07-28 07:05:00|25.62|25.46|25.62|25.46|25.66|25.5|25.62|25.46|32
1658992200000|2022-07-28 07:10:00|25.57|25.41|25.57|25.41|25.61|25.45|25.57|25.41|42
1658992500000|2022-07-28 07:15:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|21
1658992800000|2022-07-28 07:20:00|25.52|25.36|25.57|25.41|25.59|25.43|25.52|25.36|46
1658993100000|2022-07-28 07:25:00|25.59|25.43|25.61|25.45|25.62|25.46|25.57|25.41|16
1658993400000|2022-07-28 07:30:00|25.62|25.46|25.62|25.46|25.66|25.5|25.62|25.46|58
1658993700000|2022-07-28 07:35:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|17
1658994000000|2022-07-28 07:40:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|32
1658994300000|2022-07-28 07:45:00|25.61|25.45|25.57|25.41|25.62|25.46|25.57|25.41|20
1658994600000|2022-07-28 07:50:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|2
1658994900000|2022-07-28 07:55:00|||||||||5
1658995200000|2022-07-28 08:00:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|23
1658995500000|2022-07-28 08:05:00|25.66|25.5|25.66|25.5|25.68|25.52|25.66|25.5|17
1658995800000|2022-07-28 08:10:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|4
1658996100000|2022-07-28 08:15:00|||||||||1
1658996400000|2022-07-28 08:20:00|||||||||4
1658996700000|2022-07-28 08:25:00|||||||||4
1658997000000|2022-07-28 08:30:00|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|16
1658997300000|2022-07-28 08:35:00|25.66|25.5|25.66|25.5|25.68|25.52|25.66|25.5|4
1658997600000|2022-07-28 08:40:00|25.64|25.48|25.63|25.47|25.66|25.5|25.63|25.47|51
1658997900000|2022-07-28 08:45:00|25.66|25.5|25.66|25.5|25.66|25.5|25.63|25.47|17
1658998200000|2022-07-28 08:50:00|25.64|25.48|25.68|25.52|25.68|25.52|25.63|25.47|55
1658998500000|2022-07-28 08:55:00|||||||||11
1658998800000|2022-07-28 09:00:00|25.66|25.5|25.63|25.47|25.68|25.52|25.63|25.47|48
1658999100000|2022-07-28 09:05:00|25.64|25.48|25.68|25.52|25.68|25.52|25.63|25.47|19
1658999400000|2022-07-28 09:10:00|25.71|25.55|25.68|25.52|25.71|25.55|25.68|25.52|71
1658999700000|2022-07-28 09:15:00|||||||||5
1659000000000|2022-07-28 09:20:00|25.71|25.55|25.71|25.55|25.73|25.57|25.69|25.53|19
1659000300000|2022-07-28 09:25:00|25.68|25.52|25.71|25.55|25.71|25.55|25.68|25.52|35
1659000600000|2022-07-28 09:30:00|25.68|25.52|25.71|25.55|25.71|25.55|25.68|25.52|2
1659000900000|2022-07-28 09:35:00|25.7|25.54|25.63|25.47|25.7|25.54|25.63|25.47|20
1659001200000|2022-07-28 09:40:00|25.66|25.5|25.63|25.47|25.66|25.5|25.63|25.47|19
1659001500000|2022-07-28 09:45:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|67
1659001800000|2022-07-28 09:50:00|||||||||1
1659002100000|2022-07-28 09:55:00|25.61|25.45|25.61|25.45|25.63|25.47|25.61|25.45|3
1659002400000|2022-07-28 10:00:00|25.63|25.47|25.63|25.47|25.63|25.47|25.6|25.44|28
1659002700000|2022-07-28 10:05:00|25.61|25.45|25.63|25.47|25.63|25.47|25.6|25.44|6
1659003000000|2022-07-28 10:10:00|||||||||2
1659003300000|2022-07-28 10:15:00|||||||||1
1659003600000|2022-07-28 10:20:00|||||||||23
1659003900000|2022-07-28 10:25:00|25.6|25.44|25.6|25.44|25.63|25.47|25.59|25.43|16
1659004200000|2022-07-28 10:30:00|25.58|25.42|25.6|25.44|25.6|25.44|25.58|25.42|5
1659004500000|2022-07-28 10:35:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|5
1659004800000|2022-07-28 10:40:00|||||||||8
1659005100000|2022-07-28 10:45:00|||||||||9
1659005400000|2022-07-28 10:50:00|||||||||3
1659005700000|2022-07-28 10:55:00|||||||||7
1659006000000|2022-07-28 11:00:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|67
1659006600000|2022-07-28 11:10:00|||||||||2
1659006900000|2022-07-28 11:15:00|||||||||2
1659007200000|2022-07-28 11:20:00|||||||||20
1659007500000|2022-07-28 11:25:00|||||||||1
1659007800000|2022-07-28 11:30:00|||||||||2
1659008100000|2022-07-28 11:35:00|||||||||1
1659008400000|2022-07-28 11:40:00|||||||||2
1659008700000|2022-07-28 11:45:00|||||||||1
1659009000000|2022-07-28 11:50:00|||||||||2
1659009300000|2022-07-28 11:55:00|||||||||3
1659009600000|2022-07-28 12:00:00|25.58|25.42|25.59|25.43|25.59|25.43|25.53|25.37|237
1659009900000|2022-07-28 12:05:00|||||||||34
1659010200000|2022-07-28 12:10:00|||||||||9
1659010500000|2022-07-28 12:15:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|9
1659010800000|2022-07-28 12:20:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|56
1659011100000|2022-07-28 12:25:00|||||||||34
1659011400000|2022-07-28 12:30:00|25.5|25.34|25.59|25.43|25.72|25.56|25.5|25.34|242
1659011700000|2022-07-28 12:35:00|25.57|25.41|25.54|25.38|25.59|25.43|25.54|25.38|154
1659012000000|2022-07-28 12:40:00|25.55|25.39|25.45|25.29|25.59|25.43|25.45|25.29|68
1659012300000|2022-07-28 12:45:00|25.44|25.28|25.4|25.24|25.44|25.28|25.35|25.19|128
1659012600000|2022-07-28 12:50:00|25.39|25.23|25.39|25.23|25.4|25.24|25.35|25.19|97
1659012900000|2022-07-28 12:55:00|25.4|25.24|25.44|25.28|25.45|25.29|25.4|25.24|45
1659013200000|2022-07-28 13:00:00|25.42|25.26|25.44|25.28|25.49|25.33|25.4|25.24|87
1659013500000|2022-07-28 13:05:00|25.45|25.29|25.44|25.28|25.47|25.31|25.44|25.28|86
1659013800000|2022-07-28 13:10:00|25.4|25.24|25.44|25.28|25.44|25.28|25.4|25.24|74
1659014100000|2022-07-28 13:15:00|25.42|25.26|25.36|25.2|25.44|25.28|25.36|25.2|117
1659014400000|2022-07-28 13:20:00|25.34|25.18|25.34|25.18|25.36|25.2|25.34|25.18|78
1659014700000|2022-07-28 13:25:00|25.36|25.2|25.36|25.2|25.39|25.23|25.34|25.18|190
1659015000000|2022-07-28 13:30:00|25.37|25.21|25.31|25.15|25.39|25.23|25.31|25.15|812
1659015300000|2022-07-28 13:35:00|25.29|25.13|25.31|25.15|25.31|25.15|25.26|25.1|483
1659015600000|2022-07-28 13:40:00|25.29|25.13|25.49|25.33|25.51|25.35|25.26|25.1|652
1659015900000|2022-07-28 13:45:00|25.54|25.38|25.51|25.35|25.67|25.51|25.49|25.33|1071
1659016200000|2022-07-28 13:50:00|25.54|25.38|25.64|25.48|25.69|25.53|25.47|25.31|947
1659016500000|2022-07-28 13:55:00|25.62|25.46|25.54|25.38|25.64|25.48|25.51|25.35|635
1659016800000|2022-07-28 14:00:00|25.52|25.36|25.41|25.25|25.54|25.38|25.41|25.25|406
1659017100000|2022-07-28 14:05:00|25.46|25.3|25.54|25.38|25.59|25.43|25.46|25.3|595
1659017400000|2022-07-28 14:10:00|25.51|25.35|25.54|25.38|25.59|25.43|25.46|25.3|441
1659017700000|2022-07-28 14:15:00|25.55|25.39|25.51|25.35|25.59|25.43|25.46|25.3|465
1659018000000|2022-07-28 14:20:00|25.52|25.36|25.54|25.38|25.64|25.48|25.51|25.35|687
1659018300000|2022-07-28 14:25:00|25.52|25.36|25.51|25.35|25.61|25.45|25.49|25.33|409
1659018600000|2022-07-28 14:30:00|25.52|25.36|25.49|25.33|25.59|25.43|25.46|25.3|305
1659018900000|2022-07-28 14:35:00|25.47|25.31|25.39|25.23|25.47|25.31|25.31|25.15|472
1659019200000|2022-07-28 14:40:00|25.41|25.25|25.36|25.2|25.46|25.3|25.36|25.2|337
1659019500000|2022-07-28 14:45:00|25.34|25.18|25.31|25.15|25.36|25.2|25.28|25.12|179
1659019800000|2022-07-28 14:50:00|25.28|25.12|25.26|25.1|25.28|25.12|25.23|25.07|188
1659020100000|2022-07-28 14:55:00|25.23|25.07|25.21|25.05|25.26|25.1|25.18|25.02|259
1659020400000|2022-07-28 15:00:00|25.19|25.03|25.13|24.97|25.23|25.07|25.09|24.93|483
1659020700000|2022-07-28 15:05:00|25.09|24.93|25.13|24.97|25.18|25.02|25.09|24.93|371
1659021000000|2022-07-28 15:10:00|25.09|24.93|25.03|24.87|25.09|24.93|25.03|24.87|231
1659021300000|2022-07-28 15:15:00|25.04|24.88|25|24.84|25.05|24.89|24.99|24.83|287
1659021600000|2022-07-28 15:20:00|24.95|24.79|24.95|24.79|25|24.84|24.95|24.79|283
1659021900000|2022-07-28 15:25:00|24.98|24.82|24.9|24.74|24.98|24.82|24.9|24.74|437
1659022200000|2022-07-28 15:30:00|24.86|24.7|24.9|24.74|24.9|24.74|24.86|24.7|697
1659022500000|2022-07-28 15:35:00|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|341
1659022800000|2022-07-28 15:40:00|24.96|24.8|24.86|24.7|24.96|24.8|24.86|24.7|323
1659023100000|2022-07-28 15:45:00|24.9|24.74|24.91|24.75|24.91|24.75|24.88|24.72|234
1659023400000|2022-07-28 15:50:00|24.9|24.74|24.86|24.7|24.91|24.75|24.86|24.7|136
1659023700000|2022-07-28 15:55:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|247
1659024000000|2022-07-28 16:00:00|24.88|24.72|24.91|24.75|24.91|24.75|24.81|24.65|426
1659024300000|2022-07-28 16:05:00|24.93|24.77|24.95|24.79|24.95|24.79|24.91|24.75|258
1659024600000|2022-07-28 16:10:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|152
1659024900000|2022-07-28 16:15:00|24.94|24.78|24.95|24.79|24.95|24.79|24.9|24.74|152
1659025200000|2022-07-28 16:20:00|24.96|24.8|24.92|24.76|24.96|24.8|24.92|24.76|114
1659025500000|2022-07-28 16:25:00|||||||||68
1659025800000|2022-07-28 16:30:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|259
1659026100000|2022-07-28 16:35:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|187
1659026400000|2022-07-28 16:40:00|24.92|24.76|24.82|24.66|24.92|24.76|24.82|24.66|205
1659026700000|2022-07-28 16:45:00|24.78|24.62|24.82|24.66|24.82|24.66|24.78|24.62|253
1659027000000|2022-07-28 16:50:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|232
1659027300000|2022-07-28 16:55:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|157
1659027600000|2022-07-28 17:00:00|24.77|24.61|24.73|24.57|24.82|24.66|24.73|24.57|418
1659027900000|2022-07-28 17:05:00|24.75|24.59|24.73|24.57|24.77|24.61|24.73|24.57|302
1659028200000|2022-07-28 17:10:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|169
1659028500000|2022-07-28 17:15:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|172
1659028800000|2022-07-28 17:20:00|24.64|24.48|24.69|24.53|24.69|24.53|24.59|24.43|322
1659029100000|2022-07-28 17:25:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|179
1659029400000|2022-07-28 17:30:00|24.6|24.44|24.59|24.43|24.6|24.44|24.57|24.41|194
1659029700000|2022-07-28 17:35:00|24.57|24.41|24.54|24.38|24.62|24.46|24.54|24.38|364
1659030000000|2022-07-28 17:40:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|172
1659030300000|2022-07-28 17:45:00|||||||||148
1659030600000|2022-07-28 17:50:00|24.57|24.41|24.49|24.33|24.57|24.41|24.49|24.33|217
1659030900000|2022-07-28 17:55:00|24.45|24.29|24.49|24.33|24.49|24.33|24.44|24.28|289
1659031200000|2022-07-28 18:00:00|24.52|24.36|24.62|24.46|24.62|24.46|24.49|24.33|172
1659031500000|2022-07-28 18:05:00|24.57|24.41|24.54|24.38|24.59|24.43|24.52|24.36|303
1659031800000|2022-07-28 18:10:00|24.53|24.37|24.57|24.41|24.57|24.41|24.52|24.36|132
1659032100000|2022-07-28 18:15:00|||||||||100
1659032400000|2022-07-28 18:20:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|146
1659032700000|2022-07-28 18:25:00|24.57|24.41|24.57|24.41|24.57|24.41|24.54|24.38|143
1659033000000|2022-07-28 18:30:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|130
1659033300000|2022-07-28 18:35:00|24.62|24.46|24.54|24.38|24.62|24.46|24.54|24.38|208
1659033600000|2022-07-28 18:40:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|129
1659033900000|2022-07-28 18:45:00|24.59|24.43|24.59|24.43|24.59|24.43|24.57|24.41|81
1659034200000|2022-07-28 18:50:00|24.57|24.41|24.59|24.43|24.62|24.46|24.57|24.41|196
1659034500000|2022-07-28 18:55:00|||||||||140
1659034800000|2022-07-28 19:00:00|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|201
1659035100000|2022-07-28 19:05:00|24.63|24.47|24.62|24.46|24.64|24.48|24.62|24.46|177
1659035400000|2022-07-28 19:10:00|||||||||170
1659035700000|2022-07-28 19:15:00|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|101
1659036000000|2022-07-28 19:20:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|267
1659036300000|2022-07-28 19:25:00|24.66|24.5|24.66|24.5|24.67|24.51|24.64|24.48|204
1659036600000|2022-07-28 19:30:00|24.67|24.51|24.71|24.55|24.71|24.55|24.66|24.5|164
1659036900000|2022-07-28 19:35:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|200
1659037200000|2022-07-28 19:40:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|170
1659037500000|2022-07-28 19:45:00|24.69|24.53|24.61|24.45|24.69|24.53|24.58|24.42|384
1659037800000|2022-07-28 19:50:00|24.63|24.47|24.53|24.37|24.63|24.47|24.49|24.33|837
1659038100000|2022-07-28 19:55:00|24.58|24.42|24.41|24.25|24.59|24.43|24.39|24.23|2835
1659038400000|2022-07-28 20:00:00|24.43|24.27|24.43|24.27|24.48|24.32|24.38|24.22|893
1659038700000|2022-07-28 20:05:00|24.42|24.26|24.46|24.3|24.46|24.3|24.41|24.25|409
1659039000000|2022-07-28 20:10:00|24.5|24.34|24.46|24.3|24.5|24.34|24.46|24.3|520
1659040200000|2022-07-28 20:30:00|24.46|24.3|24.33|24.17|24.51|24.35|24.33|24.17|351
1659040500000|2022-07-28 20:35:00|24.28|24.12|24.23|24.07|24.31|24.15|24.23|24.07|159
1659040800000|2022-07-28 20:40:00|24.28|24.12|24.28|24.12|24.28|24.12|24.23|24.07|142
1659041100000|2022-07-28 20:45:00|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|11
1659041400000|2022-07-28 20:50:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|93
1659041700000|2022-07-28 20:55:00|24.25|24.09|24.27|24.11|24.28|24.12|24.24|24.08|132
1659045600000|2022-07-28 22:00:00|24.2|24.04|24.21|24.05|24.21|24.05|24.17|24.01|67
1659045900000|2022-07-28 22:05:00|24.2|24.04|24.21|24.05|24.21|24.05|24.18|24.02|17
1659046200000|2022-07-28 22:10:00|24.2|24.04|24.19|24.03|24.21|24.05|24.17|24.01|14
1659046500000|2022-07-28 22:15:00|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|5
1659046800000|2022-07-28 22:20:00|||||||||1
1659047400000|2022-07-28 22:30:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|1
1659048300000|2022-07-28 22:45:00|||||||||11
1659048600000|2022-07-28 22:50:00|||||||||42
1659048900000|2022-07-28 22:55:00|||||||||2
1659049800000|2022-07-28 23:10:00|||||||||3
1659050100000|2022-07-28 23:15:00|24.25|24.09|24.26|24.1|24.27|24.11|24.25|24.09|3
1659050400000|2022-07-28 23:20:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|9
1659050700000|2022-07-28 23:25:00|24.25|24.09|24.22|24.06|24.27|24.11|24.22|24.06|16
1659051000000|2022-07-28 23:30:00|||||||||5
1659051300000|2022-07-28 23:35:00|24.23|24.07|24.25|24.09|24.27|24.11|24.22|24.06|10
1659051600000|2022-07-28 23:40:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1659051900000|2022-07-28 23:45:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1659052200000|2022-07-28 23:50:00|24.26|24.1|24.25|24.09|24.27|24.11|24.22|24.06|7
1659052500000|2022-07-28 23:55:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1658966400000|2022-07-28 00:00:00|25.6|25.44|25.64|25.48|25.64|25.48|25.59|25.43|92
1658966700000|2022-07-28 00:05:00|25.62|25.46|25.67|25.51|25.69|25.53|25.6|25.44|62
1658967000000|2022-07-28 00:10:00|25.64|25.48|25.69|25.53|25.69|25.53|25.64|25.48|61
1658967300000|2022-07-28 00:15:00|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|9
1658967600000|2022-07-28 00:20:00|25.68|25.52|25.69|25.53|25.69|25.53|25.66|25.5|0
1658967900000|2022-07-28 00:25:00|25.66|25.5|25.69|25.53|25.69|25.53|25.65|25.49|23
1658968200000|2022-07-28 00:30:00|25.68|25.52|25.66|25.5|25.69|25.53|25.65|25.49|12
1658968500000|2022-07-28 00:35:00|25.68|25.52|25.69|25.53|25.69|25.53|25.66|25.5|5
1658968800000|2022-07-28 00:40:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|0
1658969100000|2022-07-28 00:45:00|25.65|25.49|25.69|25.53|25.69|25.53|25.65|25.49|4
1658969400000|2022-07-28 00:50:00|25.67|25.51|25.69|25.53|25.69|25.53|25.64|25.48|13
1658970000000|2022-07-28 01:00:00|||||||||2
1658970300000|2022-07-28 01:05:00|25.66|25.5|25.69|25.53|25.69|25.53|25.66|25.5|6
1658970600000|2022-07-28 01:10:00|||||||||1
1658970900000|2022-07-28 01:15:00|||||||||3
1658971200000|2022-07-28 01:20:00|||||||||3
1658971500000|2022-07-28 01:25:00|||||||||2
1658971800000|2022-07-28 01:30:00|25.74|25.58|25.69|25.53|25.74|25.58|25.69|25.53|79
1658972100000|2022-07-28 01:35:00|25.71|25.55|25.74|25.58|25.74|25.58|25.69|25.53|10
1658973000000|2022-07-28 01:50:00|25.73|25.57|25.74|25.58|25.74|25.58|25.73|25.57|0
1658973300000|2022-07-28 01:55:00|25.73|25.57|25.69|25.53|25.74|25.58|25.69|25.53|33
1658973600000|2022-07-28 02:00:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|6
1658973900000|2022-07-28 02:05:00|25.71|25.55|25.69|25.53|25.71|25.55|25.69|25.53|4
1658974200000|2022-07-28 02:10:00|||||||||3
1658974500000|2022-07-28 02:15:00|||||||||1
1658974800000|2022-07-28 02:20:00|||||||||2
1658975400000|2022-07-28 02:30:00|||||||||2
1658975700000|2022-07-28 02:35:00|25.64|25.48|25.64|25.48|25.64|25.48|25.64|25.48|4
1658976000000|2022-07-28 02:40:00|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1658976300000|2022-07-28 02:45:00|||||||||3
1658976600000|2022-07-28 02:50:00|||||||||3
1658977500000|2022-07-28 03:05:00|||||||||1
1658978400000|2022-07-28 03:20:00|25.7|25.54|25.65|25.49|25.7|25.54|25.65|25.49|24
1658978700000|2022-07-28 03:25:00|25.67|25.51|25.67|25.51|25.7|25.54|25.65|25.49|19
1658979000000|2022-07-28 03:30:00|25.66|25.5|25.7|25.54|25.7|25.54|25.65|25.49|14
1658979300000|2022-07-28 03:35:00|||||||||2
1658979900000|2022-07-28 03:45:00|25.67|25.51|25.7|25.54|25.7|25.54|25.67|25.51|17
1658980200000|2022-07-28 03:50:00|||||||||3
1658980800000|2022-07-28 04:00:00|||||||||2
1658981700000|2022-07-28 04:15:00|||||||||2
1658982000000|2022-07-28 04:20:00|||||||||2
1658982600000|2022-07-28 04:30:00|||||||||7
1658982900000|2022-07-28 04:35:00|||||||||10
1658983500000|2022-07-28 04:45:00|||||||||2
1658983800000|2022-07-28 04:50:00|||||||||1
1658984400000|2022-07-28 05:00:00|||||||||4
1658985900000|2022-07-28 05:25:00|||||||||1
1658986200000|2022-07-28 05:30:00|||||||||2
1658987100000|2022-07-28 05:45:00|||||||||2
1658987400000|2022-07-28 05:50:00|||||||||4
1658987700000|2022-07-28 05:55:00|||||||||5
1658988000000|2022-07-28 06:00:00|25.66|25.5|25.65|25.49|25.7|25.54|25.65|25.49|32
1658988300000|2022-07-28 06:05:00|||||||||4
1658988600000|2022-07-28 06:10:00|||||||||5
1658988900000|2022-07-28 06:15:00|||||||||3
1658989200000|2022-07-28 06:20:00|||||||||16
1658989500000|2022-07-28 06:25:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|26
1658989800000|2022-07-28 06:30:00|25.64|25.48|25.62|25.46|25.65|25.49|25.62|25.46|21
1658990100000|2022-07-28 06:35:00|||||||||3
1658990400000|2022-07-28 06:40:00|||||||||38
1658990700000|2022-07-28 06:45:00|25.65|25.49|25.62|25.46|25.66|25.5|25.62|25.46|16
1658991000000|2022-07-28 06:50:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|12
1658991300000|2022-07-28 06:55:00|25.66|25.5|25.62|25.46|25.66|25.5|25.62|25.46|4
1658991600000|2022-07-28 07:00:00|25.66|25.5|25.66|25.5|25.66|25.5|25.62|25.46|25
1658991900000|2022-07-28 07:05:00|25.62|25.46|25.62|25.46|25.66|25.5|25.62|25.46|32
1658992200000|2022-07-28 07:10:00|25.57|25.41|25.57|25.41|25.61|25.45|25.57|25.41|42
1658992500000|2022-07-28 07:15:00|25.61|25.45|25.57|25.41|25.61|25.45|25.57|25.41|21
1658992800000|2022-07-28 07:20:00|25.52|25.36|25.57|25.41|25.59|25.43|25.52|25.36|46
1658993100000|2022-07-28 07:25:00|25.59|25.43|25.61|25.45|25.62|25.46|25.57|25.41|16
1658993400000|2022-07-28 07:30:00|25.62|25.46|25.62|25.46|25.66|25.5|25.62|25.46|58
1658993700000|2022-07-28 07:35:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|17
1658994000000|2022-07-28 07:40:00|25.61|25.45|25.62|25.46|25.62|25.46|25.57|25.41|32
1658994300000|2022-07-28 07:45:00|25.61|25.45|25.57|25.41|25.62|25.46|25.57|25.41|20
1658994600000|2022-07-28 07:50:00|25.59|25.43|25.62|25.46|25.62|25.46|25.59|25.43|2
1658994900000|2022-07-28 07:55:00|||||||||5
1658995200000|2022-07-28 08:00:00|25.64|25.48|25.62|25.46|25.64|25.48|25.62|25.46|23
1658995500000|2022-07-28 08:05:00|25.66|25.5|25.66|25.5|25.68|25.52|25.66|25.5|17
1658995800000|2022-07-28 08:10:00|25.68|25.52|25.63|25.47|25.68|25.52|25.63|25.47|4
1658996100000|2022-07-28 08:15:00|||||||||1
1658996400000|2022-07-28 08:20:00|||||||||4
1658996700000|2022-07-28 08:25:00|||||||||4
1658997000000|2022-07-28 08:30:00|25.66|25.5|25.68|25.52|25.68|25.52|25.66|25.5|16
1658997300000|2022-07-28 08:35:00|25.66|25.5|25.66|25.5|25.68|25.52|25.66|25.5|4
1658997600000|2022-07-28 08:40:00|25.64|25.48|25.63|25.47|25.66|25.5|25.63|25.47|51
1658997900000|2022-07-28 08:45:00|25.66|25.5|25.66|25.5|25.66|25.5|25.63|25.47|17
1658998200000|2022-07-28 08:50:00|25.64|25.48|25.68|25.52|25.68|25.52|25.63|25.47|55
1658998500000|2022-07-28 08:55:00|||||||||11
1658998800000|2022-07-28 09:00:00|25.66|25.5|25.63|25.47|25.68|25.52|25.63|25.47|48
1658999100000|2022-07-28 09:05:00|25.64|25.48|25.68|25.52|25.68|25.52|25.63|25.47|19
1658999400000|2022-07-28 09:10:00|25.71|25.55|25.68|25.52|25.71|25.55|25.68|25.52|71
1658999700000|2022-07-28 09:15:00|||||||||5
1659000000000|2022-07-28 09:20:00|25.71|25.55|25.71|25.55|25.73|25.57|25.69|25.53|19
1659000300000|2022-07-28 09:25:00|25.68|25.52|25.71|25.55|25.71|25.55|25.68|25.52|35
1659000600000|2022-07-28 09:30:00|25.68|25.52|25.71|25.55|25.71|25.55|25.68|25.52|2
1659000900000|2022-07-28 09:35:00|25.7|25.54|25.63|25.47|25.7|25.54|25.63|25.47|20
1659001200000|2022-07-28 09:40:00|25.66|25.5|25.63|25.47|25.66|25.5|25.63|25.47|19
1659001500000|2022-07-28 09:45:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|67
1659001800000|2022-07-28 09:50:00|||||||||1
1659002100000|2022-07-28 09:55:00|25.61|25.45|25.61|25.45|25.63|25.47|25.61|25.45|3
1659002400000|2022-07-28 10:00:00|25.63|25.47|25.63|25.47|25.63|25.47|25.6|25.44|28
1659002700000|2022-07-28 10:05:00|25.61|25.45|25.63|25.47|25.63|25.47|25.6|25.44|6
1659003000000|2022-07-28 10:10:00|||||||||2
1659003300000|2022-07-28 10:15:00|||||||||1
1659003600000|2022-07-28 10:20:00|||||||||23
1659003900000|2022-07-28 10:25:00|25.6|25.44|25.6|25.44|25.63|25.47|25.59|25.43|16
1659004200000|2022-07-28 10:30:00|25.58|25.42|25.6|25.44|25.6|25.44|25.58|25.42|5
1659004500000|2022-07-28 10:35:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|5
1659004800000|2022-07-28 10:40:00|||||||||8
1659005100000|2022-07-28 10:45:00|||||||||9
1659005400000|2022-07-28 10:50:00|||||||||3
1659005700000|2022-07-28 10:55:00|||||||||7
1659006000000|2022-07-28 11:00:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|67
1659006600000|2022-07-28 11:10:00|||||||||2
1659006900000|2022-07-28 11:15:00|||||||||2
1659007200000|2022-07-28 11:20:00|||||||||20
1659007500000|2022-07-28 11:25:00|||||||||1
1659007800000|2022-07-28 11:30:00|||||||||2
1659008100000|2022-07-28 11:35:00|||||||||1
1659008400000|2022-07-28 11:40:00|||||||||2
1659008700000|2022-07-28 11:45:00|||||||||1
1659009000000|2022-07-28 11:50:00|||||||||2
1659009300000|2022-07-28 11:55:00|||||||||3
1659009600000|2022-07-28 12:00:00|25.58|25.42|25.59|25.43|25.59|25.43|25.53|25.37|237
1659009900000|2022-07-28 12:05:00|||||||||34
1659010200000|2022-07-28 12:10:00|||||||||9
1659010500000|2022-07-28 12:15:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|9
1659010800000|2022-07-28 12:20:00|25.59|25.43|25.54|25.38|25.59|25.43|25.54|25.38|56
1659011100000|2022-07-28 12:25:00|||||||||34
1659011400000|2022-07-28 12:30:00|25.5|25.34|25.59|25.43|25.72|25.56|25.5|25.34|242
1659011700000|2022-07-28 12:35:00|25.57|25.41|25.54|25.38|25.59|25.43|25.54|25.38|154
1659012000000|2022-07-28 12:40:00|25.55|25.39|25.45|25.29|25.59|25.43|25.45|25.29|68
1659012300000|2022-07-28 12:45:00|25.44|25.28|25.4|25.24|25.44|25.28|25.35|25.19|128
1659012600000|2022-07-28 12:50:00|25.39|25.23|25.39|25.23|25.4|25.24|25.35|25.19|97
1659012900000|2022-07-28 12:55:00|25.4|25.24|25.44|25.28|25.45|25.29|25.4|25.24|45
1659013200000|2022-07-28 13:00:00|25.42|25.26|25.44|25.28|25.49|25.33|25.4|25.24|87
1659013500000|2022-07-28 13:05:00|25.45|25.29|25.44|25.28|25.47|25.31|25.44|25.28|86
1659013800000|2022-07-28 13:10:00|25.4|25.24|25.44|25.28|25.44|25.28|25.4|25.24|74
1659014100000|2022-07-28 13:15:00|25.42|25.26|25.36|25.2|25.44|25.28|25.36|25.2|117
1659014400000|2022-07-28 13:20:00|25.34|25.18|25.34|25.18|25.36|25.2|25.34|25.18|78
1659014700000|2022-07-28 13:25:00|25.36|25.2|25.36|25.2|25.39|25.23|25.34|25.18|190
1659015000000|2022-07-28 13:30:00|25.37|25.21|25.31|25.15|25.39|25.23|25.31|25.15|812
1659015300000|2022-07-28 13:35:00|25.29|25.13|25.31|25.15|25.31|25.15|25.26|25.1|483
1659015600000|2022-07-28 13:40:00|25.29|25.13|25.49|25.33|25.51|25.35|25.26|25.1|652
1659015900000|2022-07-28 13:45:00|25.54|25.38|25.51|25.35|25.67|25.51|25.49|25.33|1071
1659016200000|2022-07-28 13:50:00|25.54|25.38|25.64|25.48|25.69|25.53|25.47|25.31|947
1659016500000|2022-07-28 13:55:00|25.62|25.46|25.54|25.38|25.64|25.48|25.51|25.35|635
1659016800000|2022-07-28 14:00:00|25.52|25.36|25.41|25.25|25.54|25.38|25.41|25.25|406
1659017100000|2022-07-28 14:05:00|25.46|25.3|25.54|25.38|25.59|25.43|25.46|25.3|595
1659017400000|2022-07-28 14:10:00|25.51|25.35|25.54|25.38|25.59|25.43|25.46|25.3|441
1659017700000|2022-07-28 14:15:00|25.55|25.39|25.51|25.35|25.59|25.43|25.46|25.3|465
1659018000000|2022-07-28 14:20:00|25.52|25.36|25.54|25.38|25.64|25.48|25.51|25.35|687
1659018300000|2022-07-28 14:25:00|25.52|25.36|25.51|25.35|25.61|25.45|25.49|25.33|409
1659018600000|2022-07-28 14:30:00|25.52|25.36|25.49|25.33|25.59|25.43|25.46|25.3|305
1659018900000|2022-07-28 14:35:00|25.47|25.31|25.39|25.23|25.47|25.31|25.31|25.15|472
1659019200000|2022-07-28 14:40:00|25.41|25.25|25.36|25.2|25.46|25.3|25.36|25.2|337
1659019500000|2022-07-28 14:45:00|25.34|25.18|25.31|25.15|25.36|25.2|25.28|25.12|179
1659019800000|2022-07-28 14:50:00|25.28|25.12|25.26|25.1|25.28|25.12|25.23|25.07|188
1659020100000|2022-07-28 14:55:00|25.23|25.07|25.21|25.05|25.26|25.1|25.18|25.02|259
1659020400000|2022-07-28 15:00:00|25.19|25.03|25.13|24.97|25.23|25.07|25.09|24.93|483
1659020700000|2022-07-28 15:05:00|25.09|24.93|25.13|24.97|25.18|25.02|25.09|24.93|371
1659021000000|2022-07-28 15:10:00|25.09|24.93|25.03|24.87|25.09|24.93|25.03|24.87|231
1659021300000|2022-07-28 15:15:00|25.04|24.88|25|24.84|25.05|24.89|24.99|24.83|287
1659021600000|2022-07-28 15:20:00|24.95|24.79|24.95|24.79|25|24.84|24.95|24.79|283
1659021900000|2022-07-28 15:25:00|24.98|24.82|24.9|24.74|24.98|24.82|24.9|24.74|437
1659022200000|2022-07-28 15:30:00|24.86|24.7|24.9|24.74|24.9|24.74|24.86|24.7|697
1659022500000|2022-07-28 15:35:00|24.86|24.7|24.91|24.75|24.91|24.75|24.86|24.7|341
1659022800000|2022-07-28 15:40:00|24.96|24.8|24.86|24.7|24.96|24.8|24.86|24.7|323
1659023100000|2022-07-28 15:45:00|24.9|24.74|24.91|24.75|24.91|24.75|24.88|24.72|234
1659023400000|2022-07-28 15:50:00|24.9|24.74|24.86|24.7|24.91|24.75|24.86|24.7|136
1659023700000|2022-07-28 15:55:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|247
1659024000000|2022-07-28 16:00:00|24.88|24.72|24.91|24.75|24.91|24.75|24.81|24.65|426
1659024300000|2022-07-28 16:05:00|24.93|24.77|24.95|24.79|24.95|24.79|24.91|24.75|258
1659024600000|2022-07-28 16:10:00|24.91|24.75|24.9|24.74|24.95|24.79|24.9|24.74|152
1659024900000|2022-07-28 16:15:00|24.94|24.78|24.95|24.79|24.95|24.79|24.9|24.74|152
1659025200000|2022-07-28 16:20:00|24.96|24.8|24.92|24.76|24.96|24.8|24.92|24.76|114
1659025500000|2022-07-28 16:25:00|||||||||68
1659025800000|2022-07-28 16:30:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|259
1659026100000|2022-07-28 16:35:00|24.9|24.74|24.87|24.71|24.92|24.76|24.87|24.71|187
1659026400000|2022-07-28 16:40:00|24.92|24.76|24.82|24.66|24.92|24.76|24.82|24.66|205
1659026700000|2022-07-28 16:45:00|24.78|24.62|24.82|24.66|24.82|24.66|24.78|24.62|253
1659027000000|2022-07-28 16:50:00|24.78|24.62|24.77|24.61|24.78|24.62|24.77|24.61|232
1659027300000|2022-07-28 16:55:00|24.73|24.57|24.78|24.62|24.78|24.62|24.73|24.57|157
1659027600000|2022-07-28 17:00:00|24.77|24.61|24.73|24.57|24.82|24.66|24.73|24.57|418
1659027900000|2022-07-28 17:05:00|24.75|24.59|24.73|24.57|24.77|24.61|24.73|24.57|302
1659028200000|2022-07-28 17:10:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|169
1659028500000|2022-07-28 17:15:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|172
1659028800000|2022-07-28 17:20:00|24.64|24.48|24.69|24.53|24.69|24.53|24.59|24.43|322
1659029100000|2022-07-28 17:25:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|179
1659029400000|2022-07-28 17:30:00|24.6|24.44|24.59|24.43|24.6|24.44|24.57|24.41|194
1659029700000|2022-07-28 17:35:00|24.57|24.41|24.54|24.38|24.62|24.46|24.54|24.38|364
1659030000000|2022-07-28 17:40:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|172
1659030300000|2022-07-28 17:45:00|||||||||148
1659030600000|2022-07-28 17:50:00|24.57|24.41|24.49|24.33|24.57|24.41|24.49|24.33|217
1659030900000|2022-07-28 17:55:00|24.45|24.29|24.49|24.33|24.49|24.33|24.44|24.28|289
1659031200000|2022-07-28 18:00:00|24.52|24.36|24.62|24.46|24.62|24.46|24.49|24.33|172
1659031500000|2022-07-28 18:05:00|24.57|24.41|24.54|24.38|24.59|24.43|24.52|24.36|303
1659031800000|2022-07-28 18:10:00|24.53|24.37|24.57|24.41|24.57|24.41|24.52|24.36|132
1659032100000|2022-07-28 18:15:00|||||||||100
1659032400000|2022-07-28 18:20:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|146
1659032700000|2022-07-28 18:25:00|24.57|24.41|24.57|24.41|24.57|24.41|24.54|24.38|143
1659033000000|2022-07-28 18:30:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|130
1659033300000|2022-07-28 18:35:00|24.62|24.46|24.54|24.38|24.62|24.46|24.54|24.38|208
1659033600000|2022-07-28 18:40:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|129
1659033900000|2022-07-28 18:45:00|24.59|24.43|24.59|24.43|24.59|24.43|24.57|24.41|81
1659034200000|2022-07-28 18:50:00|24.57|24.41|24.59|24.43|24.62|24.46|24.57|24.41|196
1659034500000|2022-07-28 18:55:00|||||||||140
1659034800000|2022-07-28 19:00:00|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|201
1659035100000|2022-07-28 19:05:00|24.63|24.47|24.62|24.46|24.64|24.48|24.62|24.46|177
1659035400000|2022-07-28 19:10:00|||||||||170
1659035700000|2022-07-28 19:15:00|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|101
1659036000000|2022-07-28 19:20:00|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|267
1659036300000|2022-07-28 19:25:00|24.66|24.5|24.66|24.5|24.67|24.51|24.64|24.48|204
1659036600000|2022-07-28 19:30:00|24.67|24.51|24.71|24.55|24.71|24.55|24.66|24.5|164
1659036900000|2022-07-28 19:35:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|200
1659037200000|2022-07-28 19:40:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|170
1659037500000|2022-07-28 19:45:00|24.69|24.53|24.61|24.45|24.69|24.53|24.58|24.42|384
1659037800000|2022-07-28 19:50:00|24.63|24.47|24.53|24.37|24.63|24.47|24.49|24.33|837
1659038100000|2022-07-28 19:55:00|24.58|24.42|24.41|24.25|24.59|24.43|24.39|24.23|2835
1659038400000|2022-07-28 20:00:00|24.43|24.27|24.43|24.27|24.48|24.32|24.38|24.22|893
1659038700000|2022-07-28 20:05:00|24.42|24.26|24.46|24.3|24.46|24.3|24.41|24.25|409
1659039000000|2022-07-28 20:10:00|24.5|24.34|24.46|24.3|24.5|24.34|24.46|24.3|520
1659040200000|2022-07-28 20:30:00|24.46|24.3|24.33|24.17|24.51|24.35|24.33|24.17|351
1659040500000|2022-07-28 20:35:00|24.28|24.12|24.23|24.07|24.31|24.15|24.23|24.07|159
1659040800000|2022-07-28 20:40:00|24.28|24.12|24.28|24.12|24.28|24.12|24.23|24.07|142
1659041100000|2022-07-28 20:45:00|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|11
1659041400000|2022-07-28 20:50:00|24.28|24.12|24.23|24.07|24.28|24.12|24.23|24.07|93
1659041700000|2022-07-28 20:55:00|24.25|24.09|24.27|24.11|24.28|24.12|24.24|24.08|132
1659045600000|2022-07-28 22:00:00|24.2|24.04|24.21|24.05|24.21|24.05|24.17|24.01|67
1659045900000|2022-07-28 22:05:00|24.2|24.04|24.21|24.05|24.21|24.05|24.18|24.02|17
1659046200000|2022-07-28 22:10:00|24.2|24.04|24.19|24.03|24.21|24.05|24.17|24.01|14
1659046500000|2022-07-28 22:15:00|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|5
1659046800000|2022-07-28 22:20:00|||||||||1
1659047400000|2022-07-28 22:30:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|1
1659048300000|2022-07-28 22:45:00|||||||||11
1659048600000|2022-07-28 22:50:00|||||||||42
1659048900000|2022-07-28 22:55:00|||||||||2
1659049800000|2022-07-28 23:10:00|||||||||3
1659050100000|2022-07-28 23:15:00|24.25|24.09|24.26|24.1|24.27|24.11|24.25|24.09|3
1659050400000|2022-07-28 23:20:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|9
1659050700000|2022-07-28 23:25:00|24.25|24.09|24.22|24.06|24.27|24.11|24.22|24.06|16
1659051000000|2022-07-28 23:30:00|||||||||5
1659051300000|2022-07-28 23:35:00|24.23|24.07|24.25|24.09|24.27|24.11|24.22|24.06|10
1659051600000|2022-07-28 23:40:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1659051900000|2022-07-28 23:45:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1659052200000|2022-07-28 23:50:00|24.26|24.1|24.25|24.09|24.27|24.11|24.22|24.06|7
1659052500000|2022-07-28 23:55:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1659052800000|2022-07-29 00:00:00|24.3|24.14|24.31|24.15|24.32|24.16|24.27|24.11|55
1659053100000|2022-07-29 00:05:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|4
1659053400000|2022-07-29 00:10:00|24.31|24.15|24.3|24.14|24.32|24.16|24.27|24.11|26
1659053700000|2022-07-29 00:15:00|24.31|24.15|24.32|24.16|24.32|24.16|24.29|24.13|3
1659054000000|2022-07-29 00:20:00|||||||||9
1659054300000|2022-07-29 00:25:00|||||||||7
1659054600000|2022-07-29 00:30:00|||||||||6
1659055200000|2022-07-29 00:40:00|24.35|24.19|24.37|24.21|24.37|24.21|24.34|24.18|50
1659055500000|2022-07-29 00:45:00|24.35|24.19|24.37|24.21|24.37|24.21|24.32|24.16|4
1659055800000|2022-07-29 00:50:00|24.36|24.2|24.37|24.21|24.37|24.21|24.34|24.18|4
1659056100000|2022-07-29 00:55:00|24.36|24.2|24.37|24.21|24.37|24.21|24.35|24.19|0
1659056400000|2022-07-29 01:00:00|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|2
1659056700000|2022-07-29 01:05:00|24.36|24.2|24.35|24.19|24.37|24.21|24.35|24.19|6
1659057000000|2022-07-29 01:10:00|||||||||2
1659057300000|2022-07-29 01:15:00|24.32|24.16|24.32|24.16|24.35|24.19|24.32|24.16|59
1659057600000|2022-07-29 01:20:00|||||||||2
1659057900000|2022-07-29 01:25:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|17
1659058200000|2022-07-29 01:30:00|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|11
1659058500000|2022-07-29 01:35:00|||||||||3
1659059100000|2022-07-29 01:45:00|||||||||2
1659059700000|2022-07-29 01:55:00|||||||||7
1659060000000|2022-07-29 02:00:00|24.3|24.14|24.32|24.16|24.32|24.16|24.27|24.11|55
1659060300000|2022-07-29 02:05:00|24.31|24.15|24.32|24.16|24.32|24.16|24.29|24.13|2
1659060600000|2022-07-29 02:10:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1659061800000|2022-07-29 02:30:00|||||||||1
1659062400000|2022-07-29 02:40:00|24.28|24.12|24.28|24.12|24.32|24.16|24.28|24.12|15
1659063000000|2022-07-29 02:50:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|6
1659063300000|2022-07-29 02:55:00|||||||||4
1659063900000|2022-07-29 03:05:00|||||||||2
1659064200000|2022-07-29 03:10:00|||||||||1
1659064500000|2022-07-29 03:15:00|||||||||4
1659064800000|2022-07-29 03:20:00|||||||||1
1659065100000|2022-07-29 03:25:00|||||||||3
1659065400000|2022-07-29 03:30:00|24.35|24.19|24.38|24.22|24.38|24.22|24.33|24.17|78
1659065700000|2022-07-29 03:35:00|24.36|24.2|24.33|24.17|24.36|24.2|24.33|24.17|9
1659066000000|2022-07-29 03:40:00|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|3
1659066600000|2022-07-29 03:50:00|||||||||1
1659066900000|2022-07-29 03:55:00|||||||||19
1659067200000|2022-07-29 04:00:00|||||||||23
1659067500000|2022-07-29 04:05:00|||||||||9
1659068100000|2022-07-29 04:15:00|||||||||1
1659068400000|2022-07-29 04:20:00|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|9
1659068700000|2022-07-29 04:25:00|24.35|24.19|24.37|24.21|24.38|24.22|24.35|24.19|24
1659069000000|2022-07-29 04:30:00|24.38|24.22|24.37|24.21|24.38|24.22|24.35|24.19|24
1659069300000|2022-07-29 04:35:00|24.35|24.19|24.35|24.19|24.35|24.19|24.33|24.17|12
1659069600000|2022-07-29 04:40:00|||||||||2
1659069900000|2022-07-29 04:45:00|||||||||4
1659070500000|2022-07-29 04:55:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|5
1659070800000|2022-07-29 05:00:00|24.37|24.21|24.38|24.22|24.38|24.22|24.35|24.19|10
1659071100000|2022-07-29 05:05:00|||||||||11
1659071400000|2022-07-29 05:10:00|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|14
1659071700000|2022-07-29 05:15:00|||||||||13
1659072300000|2022-07-29 05:25:00|||||||||1
1659072600000|2022-07-29 05:30:00|24.35|24.19|24.35|24.19|24.37|24.21|24.33|24.17|68
1659072900000|2022-07-29 05:35:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|19
1659073200000|2022-07-29 05:40:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|10
1659073500000|2022-07-29 05:45:00|24.3|24.14|24.3|24.14|24.34|24.18|24.3|24.14|43
1659073800000|2022-07-29 05:50:00|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|9
1659074100000|2022-07-29 05:55:00|||||||||76
1659074400000|2022-07-29 06:00:00|||||||||20
1659074700000|2022-07-29 06:05:00|24.39|24.23|24.39|24.23|24.39|24.23|24.35|24.19|9
1659075000000|2022-07-29 06:10:00|24.35|24.19|24.35|24.19|24.37|24.21|24.35|24.19|5
1659075300000|2022-07-29 06:15:00|||||||||1
1659075600000|2022-07-29 06:20:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|47
1659075900000|2022-07-29 06:25:00|24.35|24.19|24.31|24.15|24.35|24.19|24.31|24.15|40
1659076200000|2022-07-29 06:30:00|||||||||2
1659076800000|2022-07-29 06:40:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|22
1659077100000|2022-07-29 06:45:00|24.31|24.15|24.31|24.15|24.34|24.18|24.31|24.15|4
1659077400000|2022-07-29 06:50:00|||||||||1
1659077700000|2022-07-29 06:55:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|3
1659078000000|2022-07-29 07:00:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|20
1659078300000|2022-07-29 07:05:00|24.34|24.18|24.31|24.15|24.36|24.2|24.26|24.1|89
1659078600000|2022-07-29 07:10:00|||||||||14
1659078900000|2022-07-29 07:15:00|24.32|24.16|24.31|24.15|24.34|24.18|24.31|24.15|9
1659079200000|2022-07-29 07:20:00|24.26|24.1|24.27|24.11|24.31|24.15|24.26|24.1|91
1659079500000|2022-07-29 07:25:00|24.26|24.1|24.26|24.1|24.31|24.15|24.26|24.1|44
1659079800000|2022-07-29 07:30:00|24.27|24.11|24.31|24.15|24.34|24.18|24.26|24.1|53
1659080100000|2022-07-29 07:35:00|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|53
1659080400000|2022-07-29 07:40:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|63
1659080700000|2022-07-29 07:45:00|24.34|24.18|24.36|24.2|24.36|24.2|24.31|24.15|51
1659081000000|2022-07-29 07:50:00|24.35|24.19|24.31|24.15|24.36|24.2|24.31|24.15|57
1659081300000|2022-07-29 07:55:00|||||||||79
1659081600000|2022-07-29 08:00:00|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|33
1659081900000|2022-07-29 08:05:00|||||||||4
1659082200000|2022-07-29 08:10:00|24.28|24.12|24.28|24.12|24.31|24.15|24.28|24.12|32
1659082500000|2022-07-29 08:15:00|24.29|24.13|24.29|24.13|24.31|24.15|24.28|24.12|56
1659082800000|2022-07-29 08:20:00|24.31|24.15|24.31|24.15|24.31|24.15|24.29|24.13|9
1659083100000|2022-07-29 08:25:00|||||||||3
1659083400000|2022-07-29 08:30:00|||||||||2
1659083700000|2022-07-29 08:35:00|||||||||11
1659084000000|2022-07-29 08:40:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|43
1659084300000|2022-07-29 08:45:00|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|2
1659084600000|2022-07-29 08:50:00|||||||||32
1659084900000|2022-07-29 08:55:00|||||||||6
1659085200000|2022-07-29 09:00:00|||||||||8
1659085500000|2022-07-29 09:05:00|||||||||2
1659085800000|2022-07-29 09:10:00|||||||||7
1659086100000|2022-07-29 09:15:00|24.28|24.12|24.31|24.15|24.31|24.15|24.26|24.1|41
1659086400000|2022-07-29 09:20:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|6
1659086700000|2022-07-29 09:25:00|24.28|24.12|24.26|24.1|24.3|24.14|24.26|24.1|36
1659087000000|2022-07-29 09:30:00|24.23|24.07|24.23|24.07|24.26|24.1|24.23|24.07|26
1659087300000|2022-07-29 09:35:00|24.25|24.09|24.23|24.07|24.26|24.1|24.23|24.07|26
1659087600000|2022-07-29 09:40:00|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|12
1659087900000|2022-07-29 09:45:00|24.26|24.1|24.26|24.1|24.26|24.1|24.25|24.09|8
1659088200000|2022-07-29 09:50:00|24.23|24.07|24.23|24.07|24.26|24.1|24.23|24.07|43
1659088500000|2022-07-29 09:55:00|24.25|24.09|24.22|24.06|24.25|24.09|24.22|24.06|10
1659088800000|2022-07-29 10:00:00|24.23|24.07|24.23|24.07|24.27|24.11|24.22|24.06|43
1659089100000|2022-07-29 10:05:00|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|16
1659089400000|2022-07-29 10:10:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|17
1659089700000|2022-07-29 10:15:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|32
1659090000000|2022-07-29 10:20:00|24.25|24.09|24.27|24.11|24.27|24.11|24.22|24.06|43
1659090900000|2022-07-29 10:35:00|24.26|24.1|24.22|24.06|24.27|24.11|24.22|24.06|24
1659091200000|2022-07-29 10:40:00|||||||||3
1659091500000|2022-07-29 10:45:00|24.25|24.09|24.22|24.06|24.25|24.09|24.22|24.06|7
1659091800000|2022-07-29 10:50:00|||||||||8
1659092400000|2022-07-29 11:00:00|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|22
1659092700000|2022-07-29 11:05:00|||||||||5
1659093000000|2022-07-29 11:10:00|||||||||1
1659093300000|2022-07-29 11:15:00|||||||||31
1659093600000|2022-07-29 11:20:00|24.25|24.09|24.25|24.09|24.27|24.11|24.22|24.06|23
1659093900000|2022-07-29 11:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1659094200000|2022-07-29 11:30:00|||||||||2
1659094500000|2022-07-29 11:35:00|||||||||60
1659094800000|2022-07-29 11:40:00|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|42
1659095100000|2022-07-29 11:45:00|24.24|24.08|24.27|24.11|24.27|24.11|24.22|24.06|129
1659095400000|2022-07-29 11:50:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|3
1659095700000|2022-07-29 11:55:00|24.26|24.1|24.22|24.06|24.27|24.11|24.22|24.06|68
1659096000000|2022-07-29 12:00:00|||||||||11
1659096300000|2022-07-29 12:05:00|24.25|24.09|24.25|24.09|24.25|24.09|24.22|24.06|100
1659096600000|2022-07-29 12:10:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|80
1659096900000|2022-07-29 12:15:00|24.3|24.14|24.28|24.12|24.3|24.14|24.25|24.09|76
1659097200000|2022-07-29 12:20:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|85
1659097500000|2022-07-29 12:25:00|24.29|24.13|24.3|24.14|24.33|24.17|24.29|24.13|39
1659097800000|2022-07-29 12:30:00|24.35|24.19|24.33|24.17|24.38|24.22|24.28|24.12|562
1659098100000|2022-07-29 12:35:00|24.32|24.16|24.37|24.21|24.37|24.21|24.28|24.12|87
1659098400000|2022-07-29 12:40:00|24.33|24.17|24.37|24.21|24.37|24.21|24.32|24.16|103
1659098700000|2022-07-29 12:45:00|24.35|24.19|24.34|24.18|24.37|24.21|24.32|24.16|102
1659099000000|2022-07-29 12:50:00|24.33|24.17|24.32|24.16|24.34|24.18|24.29|24.13|43
1659099300000|2022-07-29 12:55:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|67
1659099600000|2022-07-29 13:00:00|24.36|24.2|24.4|24.24|24.42|24.26|24.32|24.16|186
1659099900000|2022-07-29 13:05:00|24.42|24.26|24.4|24.24|24.43|24.27|24.4|24.24|209
1659100200000|2022-07-29 13:10:00|24.43|24.27|24.45|24.29|24.45|24.29|24.4|24.24|92
1659100500000|2022-07-29 13:15:00|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|152
1659100800000|2022-07-29 13:20:00|||||||||182
1659101100000|2022-07-29 13:25:00|24.38|24.22|24.36|24.2|24.38|24.22|24.35|24.19|236
1659101400000|2022-07-29 13:30:00|24.35|24.19|24.33|24.17|24.38|24.22|24.3|24.14|870
1659101700000|2022-07-29 13:35:00|24.36|24.2|24.2|24.04|24.36|24.2|24.2|24.04|645
1659102000000|2022-07-29 13:40:00|24.17|24.01|24.13|23.97|24.2|24.04|24.13|23.97|591
1659102300000|2022-07-29 13:45:00|24.1|23.94|24.1|23.94|24.15|23.99|24.05|23.89|708
1659102600000|2022-07-29 13:50:00|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|402
1659102900000|2022-07-29 13:55:00|24.13|23.97|24.18|24.02|24.18|24.02|24.13|23.97|460
1659103200000|2022-07-29 14:00:00|24.17|24.01|24.18|24.02|24.18|24.02|24.1|23.94|696
1659103500000|2022-07-29 14:05:00|24.17|24.01|24.08|23.92|24.21|24.05|24.08|23.92|602
1659103800000|2022-07-29 14:10:00|24.11|23.95|24.21|24.05|24.21|24.05|24.11|23.95|552
1659104100000|2022-07-29 14:15:00|24.2|24.04|24.13|23.97|24.21|24.05|24.13|23.97|351
1659104400000|2022-07-29 14:20:00|24.16|24|24.21|24.05|24.21|24.05|24.11|23.95|571
1659104700000|2022-07-29 14:25:00|24.18|24.02|24.26|24.1|24.26|24.1|24.18|24.02|634
1659105000000|2022-07-29 14:30:00|24.25|24.09|24.28|24.12|24.28|24.12|24.23|24.07|304
1659105300000|2022-07-29 14:35:00|24.31|24.15|24.31|24.15|24.31|24.15|24.28|24.12|435
1659105600000|2022-07-29 14:40:00|24.3|24.14|24.28|24.12|24.31|24.15|24.28|24.12|365
1659105900000|2022-07-29 14:45:00|24.26|24.1|24.23|24.07|24.28|24.12|24.23|24.07|274
1659106200000|2022-07-29 14:50:00|24.2|24.04|24.18|24.02|24.2|24.04|24.18|24.02|257
1659106500000|2022-07-29 14:55:00|24.21|24.05|24.25|24.09|24.28|24.12|24.21|24.05|400
1659106800000|2022-07-29 15:00:00|24.28|24.12|24.38|24.22|24.38|24.22|24.23|24.07|304
1659107100000|2022-07-29 15:05:00|24.42|24.26|24.43|24.27|24.43|24.27|24.38|24.22|148
1659107400000|2022-07-29 15:10:00|24.48|24.32|24.43|24.27|24.48|24.32|24.38|24.22|301
1659107700000|2022-07-29 15:15:00|24.48|24.32|24.43|24.27|24.48|24.32|24.38|24.22|347
1659108000000|2022-07-29 15:20:00|24.46|24.3|24.49|24.33|24.49|24.33|24.43|24.27|269
1659108300000|2022-07-29 15:25:00|24.45|24.29|24.59|24.43|24.59|24.43|24.45|24.29|247
1659108600000|2022-07-29 15:30:00|24.57|24.41|24.54|24.38|24.57|24.41|24.52|24.36|422
1659108900000|2022-07-29 15:35:00|24.53|24.37|24.49|24.33|24.53|24.37|24.44|24.28|127
1659109200000|2022-07-29 15:40:00|24.47|24.31|24.41|24.25|24.49|24.33|24.41|24.25|81
1659109500000|2022-07-29 15:45:00|24.39|24.23|24.39|24.23|24.4|24.24|24.36|24.2|142
1659109800000|2022-07-29 15:50:00|24.41|24.25|24.31|24.15|24.41|24.25|24.31|24.15|89
1659110100000|2022-07-29 15:55:00|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|38
1659110400000|2022-07-29 16:00:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|49
1659110700000|2022-07-29 16:05:00|24.46|24.3|24.41|24.25|24.46|24.3|24.38|24.22|363
1659111000000|2022-07-29 16:10:00|24.38|24.22|24.41|24.25|24.41|24.25|24.36|24.2|156
1659111300000|2022-07-29 16:15:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|108
1659111600000|2022-07-29 16:20:00|24.29|24.13|24.3|24.14|24.3|24.14|24.28|24.12|106
1659111900000|2022-07-29 16:25:00|24.28|24.12|24.25|24.09|24.3|24.14|24.25|24.09|160
1659112200000|2022-07-29 16:30:00|||||||||74
1659112500000|2022-07-29 16:35:00|||||||||108
1659112800000|2022-07-29 16:40:00|24.3|24.14|24.3|24.14|24.3|24.14|24.26|24.1|452
1659113100000|2022-07-29 16:45:00|24.27|24.11|24.3|24.14|24.35|24.19|24.27|24.11|97
1659113400000|2022-07-29 16:50:00|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|160
1659113700000|2022-07-29 16:55:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|216
1659114000000|2022-07-29 17:00:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|96
1659114300000|2022-07-29 17:05:00|||||||||49
1659114600000|2022-07-29 17:10:00|24.28|24.12|24.27|24.11|24.3|24.14|24.27|24.11|236
1659114900000|2022-07-29 17:15:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|99
1659115200000|2022-07-29 17:20:00|||||||||54
1659115500000|2022-07-29 17:25:00|||||||||66
1659115800000|2022-07-29 17:30:00|24.27|24.11|24.27|24.11|24.27|24.11|24.25|24.09|144
1659116100000|2022-07-29 17:35:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|99
1659116400000|2022-07-29 17:40:00|||||||||82
1659116700000|2022-07-29 17:45:00|||||||||111
1659117000000|2022-07-29 17:50:00|||||||||166
1659117300000|2022-07-29 17:55:00|24.24|24.08|24.27|24.11|24.27|24.11|24.24|24.08|231
1659117600000|2022-07-29 18:00:00|24.3|24.14|24.27|24.11|24.32|24.16|24.27|24.11|124
1659117900000|2022-07-29 18:05:00|24.31|24.15|24.32|24.16|24.35|24.19|24.31|24.15|91
1659118200000|2022-07-29 18:10:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|89
1659118500000|2022-07-29 18:15:00|24.28|24.12|24.32|24.16|24.32|24.16|24.27|24.11|238
1659118800000|2022-07-29 18:20:00|24.3|24.14|24.32|24.16|24.32|24.16|24.29|24.13|241
1659119100000|2022-07-29 18:25:00|24.29|24.13|24.3|24.14|24.32|24.16|24.27|24.11|234
1659119400000|2022-07-29 18:30:00|24.32|24.16|24.34|24.18|24.34|24.18|24.29|24.13|349
1659119700000|2022-07-29 18:35:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|345
1659120000000|2022-07-29 18:40:00|24.31|24.15|24.29|24.13|24.32|24.16|24.29|24.13|360
1659120300000|2022-07-29 18:45:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|105
1659120600000|2022-07-29 18:50:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|213
1659120900000|2022-07-29 18:55:00|24.39|24.23|24.39|24.23|24.42|24.26|24.39|24.23|257
1659121200000|2022-07-29 19:00:00|24.41|24.25|24.39|24.23|24.42|24.26|24.39|24.23|95
1659121500000|2022-07-29 19:05:00|24.41|24.25|24.39|24.23|24.42|24.26|24.37|24.21|205
1659121800000|2022-07-29 19:10:00|24.34|24.18|24.34|24.18|24.37|24.21|24.34|24.18|204
1659122100000|2022-07-29 19:15:00|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|72
1659122400000|2022-07-29 19:20:00|24.42|24.26|24.34|24.18|24.42|24.26|24.34|24.18|349
1659122700000|2022-07-29 19:25:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|86
1659123000000|2022-07-29 19:30:00|24.32|24.16|24.32|24.16|24.34|24.18|24.32|24.16|157
1659123300000|2022-07-29 19:35:00|24.37|24.21|24.27|24.11|24.37|24.21|24.27|24.11|425
1659123600000|2022-07-29 19:40:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|543
1659123900000|2022-07-29 19:45:00|24.22|24.06|24.22|24.06|24.27|24.11|24.19|24.03|552
1659124200000|2022-07-29 19:50:00|24.19|24.03|24.17|24.01|24.24|24.08|24.14|23.98|445
1659124500000|2022-07-29 19:55:00|24.19|24.03|24.21|24.05|24.29|24.13|24.14|23.98|2349
1659124800000|2022-07-29 20:00:00|24.19|24.03|24.19|24.03|24.19|24.03|24.14|23.98|661
1659125100000|2022-07-29 20:05:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|183
1659125400000|2022-07-29 20:10:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|564
1659126600000|2022-07-29 20:30:00|||||||||9
1659126900000|2022-07-29 20:35:00|||||||||19
1659127200000|2022-07-29 20:40:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|9
1659127500000|2022-07-29 20:45:00|||||||||18
1659127800000|2022-07-29 20:50:00|||||||||19
1659128100000|2022-07-29 20:55:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|130
1659304800000|2022-07-31 22:00:00|24.38|24.22|24.4|24.24|24.44|24.28|24.37|24.21|41
1659305100000|2022-07-31 22:05:00|24.41|24.25|24.42|24.26|24.44|24.28|24.4|24.24|10
1659305400000|2022-07-31 22:10:00|24.41|24.25|24.44|24.28|24.44|24.28|24.4|24.24|6
1659305700000|2022-07-31 22:15:00|24.42|24.26|24.44|24.28|24.45|24.29|24.41|24.25|9
1659306000000|2022-07-31 22:20:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|55
1659306300000|2022-07-31 22:25:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|3
1659306600000|2022-07-31 22:30:00|24.47|24.31|24.49|24.33|24.49|24.33|24.46|24.3|9
1659306900000|2022-07-31 22:35:00|||||||||2
1659307500000|2022-07-31 22:45:00|24.5|24.34|24.53|24.37|24.54|24.38|24.49|24.33|6
1659307800000|2022-07-31 22:50:00|||||||||1
1659308100000|2022-07-31 22:55:00|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|3
1659308400000|2022-07-31 23:00:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|3
1659308700000|2022-07-31 23:05:00|24.53|24.37|24.5|24.34|24.53|24.37|24.49|24.33|6
1659309000000|2022-07-31 23:10:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1659309300000|2022-07-31 23:15:00|||||||||2
1659310200000|2022-07-31 23:30:00|||||||||1
1659310800000|2022-07-31 23:40:00|||||||||5
1659311100000|2022-07-31 23:45:00|24.5|24.34|24.52|24.36|24.53|24.37|24.49|24.33|13
1659311400000|2022-07-31 23:50:00|24.54|24.38|24.52|24.36|24.54|24.38|24.5|24.34|1
1659311700000|2022-07-31 23:55:00|24.53|24.37|24.54|24.38|24.54|24.38|24.52|24.36|2
1659312000000|2022-08-01 00:00:00|24.55|24.39|24.57|24.41|24.58|24.42|24.54|24.38|22
1659312600000|2022-08-01 00:10:00|24.59|24.43|24.58|24.42|24.59|24.43|24.57|24.41|5
1659312900000|2022-08-01 00:15:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|16
1659313200000|2022-08-01 00:20:00|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|2
1659313800000|2022-08-01 00:30:00|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|5
1659314100000|2022-08-01 00:35:00|24.56|24.4|24.57|24.41|24.57|24.41|24.54|24.38|2
1659314400000|2022-08-01 00:40:00|24.54|24.38|24.56|24.4|24.57|24.41|24.54|24.38|6
1659314700000|2022-08-01 00:45:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|1
1659315000000|2022-08-01 00:50:00|||||||||1
1659315300000|2022-08-01 00:55:00|24.56|24.4|24.54|24.38|24.57|24.41|24.54|24.38|12
1659315600000|2022-08-01 01:00:00|24.56|24.4|24.57|24.41|24.57|24.41|24.56|24.4|2
1659315900000|2022-08-01 01:05:00|||||||||2
1659316200000|2022-08-01 01:10:00|||||||||9
1659316500000|2022-08-01 01:15:00|24.54|24.38|24.54|24.38|24.57|24.41|24.54|24.38|32
1659316800000|2022-08-01 01:20:00|24.56|24.4|24.54|24.38|24.57|24.41|24.54|24.38|11
1659317400000|2022-08-01 01:30:00|24.56|24.4|24.54|24.38|24.57|24.41|24.54|24.38|5
1659317700000|2022-08-01 01:35:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|28
1659318000000|2022-08-01 01:40:00|||||||||6
1659318300000|2022-08-01 01:45:00|24.57|24.41|24.55|24.39|24.57|24.41|24.55|24.39|8
1659318600000|2022-08-01 01:50:00|||||||||2
1659319500000|2022-08-01 02:05:00|||||||||3
1659320100000|2022-08-01 02:15:00|||||||||1
1659321900000|2022-08-01 02:45:00|||||||||3
1659322500000|2022-08-01 02:55:00|||||||||1
1659323100000|2022-08-01 03:05:00|||||||||2
1659323400000|2022-08-01 03:10:00|||||||||7
1659323700000|2022-08-01 03:15:00|24.56|24.4|24.58|24.42|24.58|24.42|24.55|24.39|11
1659324000000|2022-08-01 03:20:00|||||||||2
1659324600000|2022-08-01 03:30:00|||||||||1
1659324900000|2022-08-01 03:35:00|||||||||2
1659325200000|2022-08-01 03:40:00|||||||||2
1659325500000|2022-08-01 03:45:00|24.6|24.44|24.6|24.44|24.6|24.44|24.58|24.42|4
1659325800000|2022-08-01 03:50:00|24.59|24.43|24.58|24.42|24.6|24.44|24.58|24.42|2
1659326100000|2022-08-01 03:55:00|||||||||1
1659326400000|2022-08-01 04:00:00|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|1
1659326700000|2022-08-01 04:05:00|24.59|24.43|24.59|24.43|24.59|24.43|24.58|24.42|2
1659327000000|2022-08-01 04:10:00|24.58|24.42|24.59|24.43|24.59|24.43|24.58|24.42|1
1659327300000|2022-08-01 04:15:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|4
1659327600000|2022-08-01 04:20:00|||||||||1
1659327900000|2022-08-01 04:25:00|24.57|24.41|24.55|24.39|24.58|24.42|24.55|24.39|8
1659328200000|2022-08-01 04:30:00|||||||||1
1659328500000|2022-08-01 04:35:00|||||||||1
1659328800000|2022-08-01 04:40:00|||||||||1
1659329100000|2022-08-01 04:45:00|||||||||3
1659329400000|2022-08-01 04:50:00|||||||||10
1659329700000|2022-08-01 04:55:00|||||||||10
1659330000000|2022-08-01 05:00:00|||||||||1
1659330300000|2022-08-01 05:05:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|3
1659330600000|2022-08-01 05:10:00|||||||||6
1659330900000|2022-08-01 05:15:00|||||||||12
1659331200000|2022-08-01 05:20:00|||||||||1
1659331800000|2022-08-01 05:30:00|||||||||2
1659332100000|2022-08-01 05:35:00|||||||||23
1659332400000|2022-08-01 05:40:00|24.58|24.42|24.61|24.45|24.61|24.45|24.58|24.42|11
1659332700000|2022-08-01 05:45:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|1
1659333000000|2022-08-01 05:50:00|24.61|24.45|24.56|24.4|24.61|24.45|24.56|24.4|35
1659333300000|2022-08-01 05:55:00|||||||||13
1659333600000|2022-08-01 06:00:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|25
1659333900000|2022-08-01 06:05:00|||||||||14
1659334200000|2022-08-01 06:10:00|||||||||68
1659334500000|2022-08-01 06:15:00|||||||||4
1659334800000|2022-08-01 06:20:00|||||||||3
1659335100000|2022-08-01 06:25:00|||||||||3
1659335400000|2022-08-01 06:30:00|||||||||1
1659335700000|2022-08-01 06:35:00|||||||||4
1659336000000|2022-08-01 06:40:00|||||||||6
1659336300000|2022-08-01 06:45:00|||||||||10
1659336600000|2022-08-01 06:50:00|||||||||3
1659336900000|2022-08-01 06:55:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|15
1659337200000|2022-08-01 07:00:00|24.54|24.38|24.51|24.35|24.56|24.4|24.51|24.35|113
1659337500000|2022-08-01 07:05:00|24.52|24.36|24.51|24.35|24.55|24.39|24.51|24.35|11
1659337800000|2022-08-01 07:10:00|||||||||3
1659338100000|2022-08-01 07:15:00|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|27
1659338400000|2022-08-01 07:20:00|||||||||9
1659338700000|2022-08-01 07:25:00|||||||||1
1659339000000|2022-08-01 07:30:00|24.49|24.33|24.46|24.3|24.5|24.34|24.46|24.3|31
1659339300000|2022-08-01 07:35:00|24.41|24.25|24.44|24.28|24.46|24.3|24.41|24.25|28
1659339600000|2022-08-01 07:40:00|24.45|24.29|24.46|24.3|24.46|24.3|24.41|24.25|20
1659340200000|2022-08-01 07:50:00|||||||||4
1659340500000|2022-08-01 07:55:00|||||||||3
1659340800000|2022-08-01 08:00:00|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|52
1659341400000|2022-08-01 08:10:00|24.39|24.23|24.46|24.3|24.46|24.3|24.39|24.23|151
1659341700000|2022-08-01 08:15:00|24.49|24.33|24.5|24.34|24.51|24.35|24.46|24.3|116
1659342000000|2022-08-01 08:20:00|24.51|24.35|24.51|24.35|24.51|24.35|24.46|24.3|28
1659342300000|2022-08-01 08:25:00|||||||||3
1659342600000|2022-08-01 08:30:00|||||||||16
1659342900000|2022-08-01 08:35:00|||||||||2
1659343200000|2022-08-01 08:40:00|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|31
1659343500000|2022-08-01 08:45:00|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|11
1659343800000|2022-08-01 08:50:00|||||||||3
1659344100000|2022-08-01 08:55:00|||||||||5
1659344400000|2022-08-01 09:00:00|24.54|24.38|24.57|24.41|24.57|24.41|24.52|24.36|52
1659344700000|2022-08-01 09:05:00|||||||||1
1659345000000|2022-08-01 09:10:00|24.55|24.39|24.55|24.39|24.57|24.41|24.54|24.38|28
1659345300000|2022-08-01 09:15:00|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|4
1659345600000|2022-08-01 09:20:00|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|21
1659345900000|2022-08-01 09:25:00|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|2
1659346200000|2022-08-01 09:30:00|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|9
1659346500000|2022-08-01 09:35:00|24.47|24.31|24.47|24.31|24.47|24.31|24.44|24.28|17
1659346800000|2022-08-01 09:40:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|8
1659347100000|2022-08-01 09:45:00|||||||||4
1659347400000|2022-08-01 09:50:00|24.44|24.28|24.48|24.32|24.49|24.33|24.44|24.28|7
1659347700000|2022-08-01 09:55:00|24.49|24.33|24.46|24.3|24.49|24.33|24.44|24.28|25
1659348000000|2022-08-01 10:00:00|24.44|24.28|24.44|24.28|24.49|24.33|24.44|24.28|7
1659348300000|2022-08-01 10:05:00|24.47|24.31|24.46|24.3|24.47|24.31|24.46|24.3|16
1659348600000|2022-08-01 10:10:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|2
1659348900000|2022-08-01 10:15:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|3
1659349200000|2022-08-01 10:20:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1659349500000|2022-08-01 10:25:00|||||||||3
1659349800000|2022-08-01 10:30:00|24.47|24.31|24.44|24.28|24.47|24.31|24.44|24.28|8
1659350100000|2022-08-01 10:35:00|24.46|24.3|24.44|24.28|24.47|24.31|24.44|24.28|17
1659350400000|2022-08-01 10:40:00|24.47|24.31|24.47|24.31|24.49|24.33|24.47|24.31|39
1659350700000|2022-08-01 10:45:00|24.48|24.32|24.5|24.34|24.5|24.34|24.47|24.31|0
1659351000000|2022-08-01 10:50:00|24.48|24.32|24.52|24.36|24.52|24.36|24.47|24.31|98
1659351300000|2022-08-01 10:55:00|24.55|24.39|24.52|24.36|24.55|24.39|24.52|24.36|190
1659351600000|2022-08-01 11:00:00|||||||||5
1659351900000|2022-08-01 11:05:00|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|4
1659352200000|2022-08-01 11:10:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|4
1659352500000|2022-08-01 11:15:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|0
1659353100000|2022-08-01 11:25:00|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|58
1659353400000|2022-08-01 11:30:00|||||||||4
1659353700000|2022-08-01 11:35:00|||||||||60
1659354000000|2022-08-01 11:40:00|24.46|24.3|24.45|24.29|24.47|24.31|24.45|24.29|6
1659354300000|2022-08-01 11:45:00|24.42|24.26|24.45|24.29|24.45|24.29|24.41|24.25|19
1659354600000|2022-08-01 11:50:00|||||||||19
1659354900000|2022-08-01 11:55:00|24.47|24.31|24.49|24.33|24.5|24.34|24.46|24.3|14
1659355200000|2022-08-01 12:00:00|24.5|24.34|24.52|24.36|24.52|24.36|24.5|24.34|30
1659355500000|2022-08-01 12:05:00|24.56|24.4|24.57|24.41|24.57|24.41|24.54|24.38|77
1659355800000|2022-08-01 12:10:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|2
1659356100000|2022-08-01 12:15:00|24.63|24.47|24.63|24.47|24.63|24.47|24.6|24.44|12
1659356400000|2022-08-01 12:20:00|24.61|24.45|24.63|24.47|24.63|24.47|24.6|24.44|19
1659356700000|2022-08-01 12:25:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|45
1659357000000|2022-08-01 12:30:00|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|32
1659357300000|2022-08-01 12:35:00|24.6|24.44|24.61|24.45|24.63|24.47|24.58|24.42|34
1659357600000|2022-08-01 12:40:00|24.6|24.44|24.59|24.43|24.63|24.47|24.58|24.42|40
1659357900000|2022-08-01 12:45:00|24.6|24.44|24.63|24.47|24.64|24.48|24.59|24.43|44
1659358200000|2022-08-01 12:50:00|24.64|24.48|24.75|24.59|24.75|24.59|24.63|24.47|278
1659358500000|2022-08-01 12:55:00|24.73|24.57|24.75|24.59|24.75|24.59|24.7|24.54|126
1659358800000|2022-08-01 13:00:00|24.74|24.58|24.9|24.74|24.9|24.74|24.73|24.57|299
1659359100000|2022-08-01 13:05:00|24.85|24.69|24.8|24.64|24.85|24.69|24.78|24.62|272
1659359400000|2022-08-01 13:10:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|79
1659359700000|2022-08-01 13:15:00|24.78|24.62|24.83|24.67|24.83|24.67|24.78|24.62|121
1659360000000|2022-08-01 13:20:00|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|150
1659360300000|2022-08-01 13:25:00|24.82|24.66|24.83|24.67|24.84|24.68|24.82|24.66|125
1659360600000|2022-08-01 13:30:00|24.78|24.62|24.86|24.7|24.98|24.82|24.73|24.57|1114
1659360900000|2022-08-01 13:35:00|24.88|24.72|24.76|24.6|24.88|24.72|24.73|24.57|794
1659361200000|2022-08-01 13:40:00|24.74|24.58|24.68|24.52|24.76|24.6|24.68|24.52|290
1659361500000|2022-08-01 13:45:00|24.71|24.55|24.58|24.42|24.71|24.55|24.58|24.42|467
1659361800000|2022-08-01 13:50:00|24.61|24.45|24.53|24.37|24.63|24.47|24.51|24.35|433
1659362100000|2022-08-01 13:55:00|24.58|24.42|24.63|24.47|24.63|24.47|24.53|24.37|414
1659362400000|2022-08-01 14:00:00|24.66|24.5|24.58|24.42|24.68|24.52|24.51|24.35|716
1659362700000|2022-08-01 14:05:00|24.53|24.37|24.56|24.4|24.58|24.42|24.48|24.32|404
1659363000000|2022-08-01 14:10:00|24.53|24.37|24.56|24.4|24.56|24.4|24.51|24.35|287
1659363300000|2022-08-01 14:15:00|24.58|24.42|24.66|24.5|24.66|24.5|24.58|24.42|283
1659363600000|2022-08-01 14:20:00|24.68|24.52|24.61|24.45|24.68|24.52|24.56|24.4|259
1659363900000|2022-08-01 14:25:00|24.63|24.47|24.73|24.57|24.73|24.57|24.63|24.47|323
1659364200000|2022-08-01 14:30:00|24.68|24.52|24.76|24.6|24.76|24.6|24.67|24.51|339
1659364500000|2022-08-01 14:35:00|24.73|24.57|24.73|24.57|24.78|24.62|24.71|24.55|192
1659364800000|2022-08-01 14:40:00|24.71|24.55|24.63|24.47|24.73|24.57|24.61|24.45|322
1659365100000|2022-08-01 14:45:00|24.66|24.5|24.68|24.52|24.68|24.52|24.63|24.47|198
1659365400000|2022-08-01 14:50:00|24.67|24.51|24.71|24.55|24.71|24.55|24.66|24.5|76
1659365700000|2022-08-01 14:55:00|24.66|24.5|24.71|24.55|24.76|24.6|24.66|24.5|426
1659366000000|2022-08-01 15:00:00|24.76|24.6|24.76|24.6|24.79|24.63|24.74|24.58|289
1659366300000|2022-08-01 15:05:00|24.71|24.55|24.76|24.6|24.79|24.63|24.71|24.55|266
1659366600000|2022-08-01 15:10:00|24.74|24.58|24.71|24.55|24.76|24.6|24.71|24.55|431
1659366900000|2022-08-01 15:15:00|24.74|24.58|24.81|24.65|24.81|24.65|24.71|24.55|492
1659367200000|2022-08-01 15:20:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|77
1659367500000|2022-08-01 15:25:00|24.71|24.55|24.76|24.6|24.81|24.65|24.71|24.55|346
1659367800000|2022-08-01 15:30:00|24.77|24.61|24.86|24.7|24.86|24.7|24.77|24.61|196
1659368100000|2022-08-01 15:35:00|24.84|24.68|24.86|24.7|24.86|24.7|24.84|24.68|202
1659368400000|2022-08-01 15:40:00|24.84|24.68|24.84|24.68|24.89|24.73|24.84|24.68|184
1659368700000|2022-08-01 15:45:00|24.81|24.65|24.84|24.68|24.86|24.7|24.81|24.65|71
1659369000000|2022-08-01 15:50:00|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|51
1659369300000|2022-08-01 15:55:00|24.81|24.65|24.76|24.6|24.81|24.65|24.76|24.6|141
1659369600000|2022-08-01 16:00:00|24.74|24.58|24.76|24.6|24.76|24.6|24.71|24.55|43
1659369900000|2022-08-01 16:05:00|24.75|24.59|24.79|24.63|24.81|24.65|24.75|24.59|221
1659370200000|2022-08-01 16:10:00|24.76|24.6|24.84|24.68|24.84|24.68|24.76|24.6|205
1659370500000|2022-08-01 16:15:00|24.81|24.65|24.79|24.63|24.84|24.68|24.76|24.6|166
1659370800000|2022-08-01 16:20:00|24.76|24.6|24.71|24.55|24.77|24.61|24.71|24.55|66
1659371100000|2022-08-01 16:25:00|24.76|24.6|24.71|24.55|24.76|24.6|24.71|24.55|129
1659371400000|2022-08-01 16:30:00|24.76|24.6|24.79|24.63|24.81|24.65|24.74|24.58|191
1659371700000|2022-08-01 16:35:00|24.76|24.6|24.76|24.6|24.79|24.63|24.76|24.6|239
1659372000000|2022-08-01 16:40:00|24.78|24.62|24.76|24.6|24.79|24.63|24.76|24.6|149
1659372300000|2022-08-01 16:45:00|24.75|24.59|24.76|24.6|24.76|24.6|24.71|24.55|149
1659372600000|2022-08-01 16:50:00|||||||||51
1659372900000|2022-08-01 16:55:00|||||||||53
1659373200000|2022-08-01 17:00:00|24.79|24.63|24.89|24.73|24.91|24.75|24.79|24.63|292
1659373500000|2022-08-01 17:05:00|24.86|24.7|24.81|24.65|24.89|24.73|24.81|24.65|247
1659373800000|2022-08-01 17:10:00|24.86|24.7|24.79|24.63|24.86|24.7|24.79|24.63|321
1659374100000|2022-08-01 17:15:00|24.76|24.6|24.86|24.7|24.86|24.7|24.76|24.6|187
1659374400000|2022-08-01 17:20:00|24.88|24.72|24.94|24.78|24.94|24.78|24.84|24.68|317
1659374700000|2022-08-01 17:25:00|24.98|24.82|24.99|24.83|24.99|24.83|24.94|24.78|145
1659375000000|2022-08-01 17:30:00|25.02|24.86|25.04|24.88|25.04|24.88|25.02|24.86|154
1659375300000|2022-08-01 17:35:00|25.07|24.91|25.07|24.91|25.09|24.93|25.04|24.88|278
1659375600000|2022-08-01 17:40:00|25.09|24.93|25.14|24.98|25.17|25.01|25.07|24.91|154
1659375900000|2022-08-01 17:45:00|25.17|25.01|25.22|25.06|25.24|25.08|25.14|24.98|233
1659376200000|2022-08-01 17:50:00|25.24|25.08|25.22|25.06|25.27|25.11|25.22|25.06|292
1659376500000|2022-08-01 17:55:00|25.23|25.07|25.17|25.01|25.29|25.13|25.17|25.01|341
1659376800000|2022-08-01 18:00:00|25.19|25.03|25.17|25.01|25.24|25.08|25.17|25.01|329
1659377100000|2022-08-01 18:05:00|25.19|25.03|25.17|25.01|25.19|25.03|25.12|24.96|387
1659377400000|2022-08-01 18:10:00|25.19|25.03|25.14|24.98|25.24|25.08|25.14|24.98|260
1659377700000|2022-08-01 18:15:00|25.09|24.93|25.17|25.01|25.17|25.01|25.09|24.93|258
1659378000000|2022-08-01 18:20:00|25.14|24.98|25.12|24.96|25.14|24.98|25.09|24.93|112
1659378300000|2022-08-01 18:25:00|25.14|24.98|25.19|25.03|25.19|25.03|25.14|24.98|228
1659378600000|2022-08-01 18:30:00|25.17|25.01|25.17|25.01|25.22|25.06|25.09|24.93|344
1659378900000|2022-08-01 18:35:00|25.18|25.02|25.19|25.03|25.22|25.06|25.17|25.01|311
1659379200000|2022-08-01 18:40:00|25.17|25.01|25.27|25.11|25.27|25.11|25.17|25.01|165
1659379500000|2022-08-01 18:45:00|25.24|25.08|25.24|25.08|25.29|25.13|25.19|25.03|182
1659379800000|2022-08-01 18:50:00|25.27|25.11|25.19|25.03|25.29|25.13|25.19|25.03|189
1659380100000|2022-08-01 18:55:00|25.18|25.02|25.16|25|25.19|25.03|25.09|24.93|221
1659380400000|2022-08-01 19:00:00|25.14|24.98|25.15|24.99|25.19|25.03|25.14|24.98|180
1659380700000|2022-08-01 19:05:00|25.13|24.97|25.07|24.91|25.15|24.99|25.07|24.91|237
1659381000000|2022-08-01 19:10:00|25.1|24.94|24.99|24.83|25.1|24.94|24.99|24.83|364
1659381300000|2022-08-01 19:15:00|24.97|24.81|25.02|24.86|25.02|24.86|24.94|24.78|272
1659381600000|2022-08-01 19:20:00|25.05|24.89|25.12|24.96|25.12|24.96|25.03|24.87|409
1659381900000|2022-08-01 19:25:00|25.15|24.99|25.12|24.96|25.17|25.01|25.12|24.96|183
1659382200000|2022-08-01 19:30:00|25.15|24.99|25.2|25.04|25.2|25.04|25.1|24.94|258
1659382500000|2022-08-01 19:35:00|25.21|25.05|25.27|25.11|25.3|25.14|25.2|25.04|238
1659382800000|2022-08-01 19:40:00|25.25|25.09|25.32|25.16|25.32|25.16|25.23|25.07|196
1659383100000|2022-08-01 19:45:00|25.27|25.11|25.3|25.14|25.32|25.16|25.27|25.11|282
1659383400000|2022-08-01 19:50:00|25.27|25.11|25.3|25.14|25.35|25.19|25.25|25.09|587
1659383700000|2022-08-01 19:55:00|25.32|25.16|25.25|25.09|25.35|25.19|25.22|25.06|2018
1659384000000|2022-08-01 20:00:00|25.22|25.06|25.17|25.01|25.25|25.09|25.17|25.01|1304
1659384300000|2022-08-01 20:05:00|25.15|24.99|25.12|24.96|25.15|24.99|25.12|24.96|510
1659384600000|2022-08-01 20:10:00|25.1|24.94|25.16|25|25.17|25.01|25.1|24.94|1237
1659385800000|2022-08-01 20:30:00|||||||||6
1659386100000|2022-08-01 20:35:00|||||||||3
1659386700000|2022-08-01 20:45:00|||||||||7
1659387000000|2022-08-01 20:50:00|25.19|25.03|25.17|25.01|25.19|25.03|25.17|25.01|6
1659387300000|2022-08-01 20:55:00|25.16|25|25.17|25.01|25.17|25.01|25.15|24.99|44
1659391200000|2022-08-01 22:00:00|25.19|25.03|25.23|25.07|25.24|25.08|25.19|25.03|15
1659391500000|2022-08-01 22:05:00|||||||||2
1659392400000|2022-08-01 22:20:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|53
1659392700000|2022-08-01 22:25:00|||||||||1
1659393000000|2022-08-01 22:30:00|25.23|25.07|25.27|25.11|25.28|25.12|25.23|25.07|33
1659393300000|2022-08-01 22:35:00|25.28|25.12|25.25|25.09|25.28|25.12|25.23|25.07|14
1659393600000|2022-08-01 22:40:00|25.24|25.08|25.28|25.12|25.28|25.12|25.23|25.07|17
1659393900000|2022-08-01 22:45:00|25.27|25.11|25.28|25.12|25.28|25.12|25.23|25.07|21
1659394200000|2022-08-01 22:50:00|||||||||2
1659394500000|2022-08-01 22:55:00|25.24|25.08|25.24|25.08|25.24|25.08|25.23|25.07|9
1659394800000|2022-08-01 23:00:00|25.26|25.1|25.23|25.07|25.28|25.12|25.23|25.07|4
1659395100000|2022-08-01 23:05:00|25.27|25.11|25.23|25.07|25.28|25.12|25.23|25.07|6
1659395700000|2022-08-01 23:15:00|25.24|25.08|25.24|25.08|25.26|25.1|25.23|25.07|4
1659396000000|2022-08-01 23:20:00|25.23|25.07|25.23|25.07|25.26|25.1|25.23|25.07|0
1659396300000|2022-08-01 23:25:00|25.24|25.08|25.28|25.12|25.28|25.12|25.24|25.08|4
1659396600000|2022-08-01 23:30:00|||||||||2
1659397200000|2022-08-01 23:40:00|25.27|25.11|25.28|25.12|25.28|25.12|25.27|25.11|0
1659397500000|2022-08-01 23:45:00|||||||||3
1659398400000|2022-08-02 00:00:00|||||||||12
1659398700000|2022-08-02 00:05:00|25.31|25.15|25.31|25.15|25.31|25.15|25.28|25.12|33
1659399000000|2022-08-02 00:10:00|25.3|25.14|25.28|25.12|25.31|25.15|25.28|25.12|9
1659399300000|2022-08-02 00:15:00|25.3|25.14|25.31|25.15|25.31|25.15|25.28|25.12|25
1659399600000|2022-08-02 00:20:00|25.36|25.2|25.36|25.2|25.36|25.2|25.36|25.2|11
1659399900000|2022-08-02 00:25:00|||||||||6
1659400500000|2022-08-02 00:35:00|||||||||44
1659400800000|2022-08-02 00:40:00|25.37|25.21|25.36|25.2|25.39|25.23|25.36|25.2|29
1659401100000|2022-08-02 00:45:00|||||||||5
1659401400000|2022-08-02 00:50:00|25.37|25.21|25.39|25.23|25.4|25.24|25.36|25.2|77
1659401700000|2022-08-02 00:55:00|||||||||1
1659402000000|2022-08-02 01:00:00|25.41|25.25|25.39|25.23|25.41|25.25|25.36|25.2|70
1659402300000|2022-08-02 01:05:00|25.37|25.21|25.39|25.23|25.39|25.23|25.36|25.2|3
1659402900000|2022-08-02 01:15:00|25.37|25.21|25.36|25.2|25.37|25.21|25.36|25.2|7
1659403200000|2022-08-02 01:20:00|25.37|25.21|25.36|25.2|25.39|25.23|25.36|25.2|25
1659403500000|2022-08-02 01:25:00|25.37|25.21|25.39|25.23|25.39|25.23|25.36|25.2|8
1659403800000|2022-08-02 01:30:00|25.4|25.24|25.44|25.28|25.44|25.28|25.39|25.23|81
1659404100000|2022-08-02 01:35:00|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|25
1659404400000|2022-08-02 01:40:00|||||||||39
1659404700000|2022-08-02 01:45:00|||||||||1
1659405000000|2022-08-02 01:50:00|25.46|25.3|25.49|25.33|25.49|25.33|25.44|25.28|104
1659405600000|2022-08-02 02:00:00|25.46|25.3|25.49|25.33|25.51|25.35|25.45|25.29|34
1659405900000|2022-08-02 02:05:00|||||||||6
1659406200000|2022-08-02 02:10:00|25.51|25.35|25.49|25.33|25.51|25.35|25.49|25.33|9
1659406500000|2022-08-02 02:15:00|25.5|25.34|25.54|25.38|25.54|25.38|25.49|25.33|1
1659406800000|2022-08-02 02:20:00|25.56|25.4|25.56|25.4|25.56|25.4|25.54|25.38|44
1659407100000|2022-08-02 02:25:00|25.59|25.43|25.59|25.43|25.59|25.43|25.56|25.4|10
1659408000000|2022-08-02 02:40:00|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|56
1659408300000|2022-08-02 02:45:00|25.62|25.46|25.59|25.43|25.62|25.46|25.57|25.41|13
1659408600000|2022-08-02 02:50:00|25.58|25.42|25.57|25.41|25.59|25.43|25.57|25.41|35
1659408900000|2022-08-02 02:55:00|25.58|25.42|25.54|25.38|25.59|25.43|25.54|25.38|26
1659409200000|2022-08-02 03:00:00|25.53|25.37|25.54|25.38|25.54|25.38|25.52|25.36|0
1659409500000|2022-08-02 03:05:00|||||||||1
1659409800000|2022-08-02 03:10:00|25.52|25.36|25.54|25.38|25.54|25.38|25.52|25.36|2
1659410700000|2022-08-02 03:25:00|25.53|25.37|25.49|25.33|25.54|25.38|25.49|25.33|61
1659411000000|2022-08-02 03:30:00|25.5|25.34|25.49|25.33|25.54|25.38|25.49|25.33|45
1659411300000|2022-08-02 03:35:00|||||||||2
1659411600000|2022-08-02 03:40:00|||||||||4
1659411900000|2022-08-02 03:45:00|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|49
1659412500000|2022-08-02 03:55:00|||||||||2
1659412800000|2022-08-02 04:00:00|||||||||17
1659413400000|2022-08-02 04:10:00|||||||||4
1659413700000|2022-08-02 04:15:00|||||||||11
1659414000000|2022-08-02 04:20:00|||||||||1
1659414300000|2022-08-02 04:25:00|||||||||2
1659414600000|2022-08-02 04:30:00|25.57|25.41|25.55|25.39|25.57|25.41|25.54|25.38|10
1659414900000|2022-08-02 04:35:00|||||||||6
1659415200000|2022-08-02 04:40:00|||||||||13
1659415800000|2022-08-02 04:50:00|||||||||6
1659416400000|2022-08-02 05:00:00|25.57|25.41|25.55|25.39|25.6|25.44|25.55|25.39|14
1659416700000|2022-08-02 05:05:00|25.53|25.37|25.53|25.37|25.55|25.39|25.5|25.34|22
1659417000000|2022-08-02 05:10:00|25.52|25.36|25.52|25.36|25.53|25.37|25.52|25.36|9
1659417300000|2022-08-02 05:15:00|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|11
1659417600000|2022-08-02 05:20:00|||||||||3
1659417900000|2022-08-02 05:25:00|25.56|25.4|25.55|25.39|25.56|25.4|25.55|25.39|11
1659418200000|2022-08-02 05:30:00|25.56|25.4|25.6|25.44|25.6|25.44|25.55|25.39|9
1659418500000|2022-08-02 05:35:00|25.61|25.45|25.6|25.44|25.61|25.45|25.6|25.44|18
1659418800000|2022-08-02 05:40:00|||||||||6
1659419700000|2022-08-02 05:55:00|||||||||6
1659420000000|2022-08-02 06:00:00|25.59|25.43|25.55|25.39|25.6|25.44|25.55|25.39|90
1659420300000|2022-08-02 06:05:00|25.54|25.38|25.54|25.38|25.55|25.39|25.52|25.36|136
1659420600000|2022-08-02 06:10:00|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|28
1659420900000|2022-08-02 06:15:00|25.53|25.37|25.53|25.37|25.53|25.37|25.53|25.37|1
1659421200000|2022-08-02 06:20:00|25.55|25.39|25.55|25.39|25.58|25.42|25.55|25.39|9
1659421500000|2022-08-02 06:25:00|25.56|25.4|25.55|25.39|25.58|25.42|25.55|25.39|2
1659421800000|2022-08-02 06:30:00|25.53|25.37|25.58|25.42|25.58|25.42|25.53|25.37|62
1659422100000|2022-08-02 06:35:00|||||||||1
1659422400000|2022-08-02 06:40:00|25.56|25.4|25.53|25.37|25.58|25.42|25.53|25.37|28
1659422700000|2022-08-02 06:45:00|25.54|25.38|25.54|25.38|25.55|25.39|25.53|25.37|7
1659423000000|2022-08-02 06:50:00|25.55|25.39|25.56|25.4|25.58|25.42|25.53|25.37|3
1659423300000|2022-08-02 06:55:00|25.55|25.39|25.58|25.42|25.59|25.43|25.55|25.39|34
1659423600000|2022-08-02 07:00:00|25.56|25.4|25.58|25.42|25.6|25.44|25.53|25.37|76
1659423900000|2022-08-02 07:05:00|25.59|25.43|25.65|25.49|25.7|25.54|25.58|25.42|101
1659424200000|2022-08-02 07:10:00|25.68|25.52|25.68|25.52|25.68|25.52|25.65|25.49|55
1659424500000|2022-08-02 07:15:00|25.69|25.53|25.7|25.54|25.74|25.58|25.68|25.52|139
1659424800000|2022-08-02 07:20:00|25.71|25.55|25.65|25.49|25.73|25.57|25.65|25.49|26
1659425100000|2022-08-02 07:25:00|||||||||30
1659425400000|2022-08-02 07:30:00|25.67|25.51|25.65|25.49|25.7|25.54|25.65|25.49|91
1659425700000|2022-08-02 07:35:00|25.64|25.48|25.58|25.42|25.65|25.49|25.58|25.42|74
1659426000000|2022-08-02 07:40:00|||||||||5
1659426300000|2022-08-02 07:45:00|25.53|25.37|25.53|25.37|25.54|25.38|25.53|25.37|80
1659426600000|2022-08-02 07:50:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|11
1659426900000|2022-08-02 07:55:00|25.55|25.39|25.58|25.42|25.58|25.42|25.53|25.37|17
1659427200000|2022-08-02 08:00:00|25.57|25.41|25.57|25.41|25.57|25.41|25.53|25.37|41
1659427500000|2022-08-02 08:05:00|25.58|25.42|25.53|25.37|25.58|25.42|25.53|25.37|38
1659427800000|2022-08-02 08:10:00|25.55|25.39|25.58|25.42|25.58|25.42|25.53|25.37|25
1659428100000|2022-08-02 08:15:00|25.6|25.44|25.6|25.44|25.62|25.46|25.58|25.42|44
1659428400000|2022-08-02 08:20:00|25.63|25.47|25.61|25.45|25.64|25.48|25.58|25.42|91
1659428700000|2022-08-02 08:25:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|44
1659429000000|2022-08-02 08:30:00|25.61|25.45|25.61|25.45|25.63|25.47|25.61|25.45|21
1659429300000|2022-08-02 08:35:00|25.63|25.47|25.66|25.5|25.66|25.5|25.63|25.47|20
1659429600000|2022-08-02 08:40:00|25.67|25.51|25.73|25.57|25.73|25.57|25.67|25.51|51
1659429900000|2022-08-02 08:45:00|||||||||124
1659430200000|2022-08-02 08:50:00|||||||||34
1659430500000|2022-08-02 08:55:00|||||||||8
1659430800000|2022-08-02 09:00:00|||||||||25
1659431100000|2022-08-02 09:05:00|||||||||19
1659431400000|2022-08-02 09:10:00|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|25
1659431700000|2022-08-02 09:15:00|25.71|25.55|25.71|25.55|25.73|25.57|25.71|25.55|46
1659432000000|2022-08-02 09:20:00|25.72|25.56|25.72|25.56|25.73|25.57|25.71|25.55|16
1659432300000|2022-08-02 09:25:00|25.73|25.57|25.73|25.57|25.73|25.57|25.72|25.56|18
1659432600000|2022-08-02 09:30:00|25.75|25.59|25.78|25.62|25.78|25.62|25.73|25.57|13
1659432900000|2022-08-02 09:35:00|25.75|25.59|25.73|25.57|25.76|25.6|25.73|25.57|11
1659433200000|2022-08-02 09:40:00|25.71|25.55|25.73|25.57|25.73|25.57|25.71|25.55|12
1659433500000|2022-08-02 09:45:00|||||||||6
1659433800000|2022-08-02 09:50:00|25.77|25.61|25.81|25.65|25.82|25.66|25.73|25.57|62
1659434100000|2022-08-02 09:55:00|25.82|25.66|25.83|25.67|25.83|25.67|25.8|25.64|49
1659434400000|2022-08-02 10:00:00|25.81|25.65|25.83|25.67|25.83|25.67|25.81|25.65|18
1659434700000|2022-08-02 10:05:00|25.86|25.7|25.86|25.7|25.88|25.72|25.85|25.69|42
1659435000000|2022-08-02 10:10:00|25.88|25.72|25.83|25.67|25.88|25.72|25.83|25.67|51
1659435300000|2022-08-02 10:15:00|25.86|25.7|25.91|25.75|25.93|25.77|25.86|25.7|87
1659435600000|2022-08-02 10:20:00|25.93|25.77|25.96|25.8|25.96|25.8|25.93|25.77|124
1659435900000|2022-08-02 10:25:00|||||||||26
1659436200000|2022-08-02 10:30:00|25.98|25.82|26.01|25.85|26.02|25.86|25.96|25.8|97
1659436500000|2022-08-02 10:35:00|26.03|25.87|26.01|25.85|26.03|25.87|26.01|25.85|40
1659436800000|2022-08-02 10:40:00|26|25.84|26.01|25.85|26.01|25.85|25.98|25.82|38
1659437100000|2022-08-02 10:45:00|25.98|25.82|26.01|25.85|26.01|25.85|25.96|25.8|61
1659437400000|2022-08-02 10:50:00|26|25.84|26.01|25.85|26.01|25.85|25.98|25.82|1
1659437700000|2022-08-02 10:55:00|26|25.84|25.96|25.8|26.01|25.85|25.96|25.8|25
1659438000000|2022-08-02 11:00:00|25.91|25.75|25.86|25.7|25.91|25.75|25.84|25.68|59
1659438300000|2022-08-02 11:05:00|||||||||4
1659438600000|2022-08-02 11:10:00|||||||||5
1659438900000|2022-08-02 11:15:00|25.84|25.68|25.84|25.68|25.86|25.7|25.81|25.65|33
1659439200000|2022-08-02 11:20:00|25.81|25.65|25.79|25.63|25.81|25.65|25.79|25.63|5
1659439500000|2022-08-02 11:25:00|||||||||3
1659439800000|2022-08-02 11:30:00|25.76|25.6|25.74|25.58|25.79|25.63|25.74|25.58|21
1659440100000|2022-08-02 11:35:00|25.75|25.59|25.76|25.6|25.76|25.6|25.74|25.58|29
1659440400000|2022-08-02 11:40:00|25.75|25.59|25.79|25.63|25.79|25.63|25.74|25.58|57
1659440700000|2022-08-02 11:45:00|25.77|25.61|25.76|25.6|25.77|25.61|25.74|25.58|38
1659441000000|2022-08-02 11:50:00|25.75|25.59|25.76|25.6|25.79|25.63|25.75|25.59|13
1659441300000|2022-08-02 11:55:00|25.75|25.59|25.76|25.6|25.76|25.6|25.74|25.58|52
1659441600000|2022-08-02 12:00:00|25.75|25.59|25.71|25.55|25.76|25.6|25.71|25.55|34
1659441900000|2022-08-02 12:05:00|25.7|25.54|25.69|25.53|25.74|25.58|25.69|25.53|48
1659442200000|2022-08-02 12:10:00|25.74|25.58|25.74|25.58|25.74|25.58|25.69|25.53|87
1659442500000|2022-08-02 12:15:00|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|78
1659442800000|2022-08-02 12:20:00|25.78|25.62|25.73|25.57|25.79|25.63|25.71|25.55|39
1659443100000|2022-08-02 12:25:00|25.74|25.58|25.74|25.58|25.79|25.63|25.71|25.55|69
1659443400000|2022-08-02 12:30:00|25.71|25.55|25.74|25.58|25.74|25.58|25.71|25.55|13
1659443700000|2022-08-02 12:35:00|25.75|25.59|25.76|25.6|25.76|25.6|25.74|25.58|109
1659444000000|2022-08-02 12:40:00|25.78|25.62|25.84|25.68|25.84|25.68|25.76|25.6|91
1659444300000|2022-08-02 12:45:00|25.83|25.67|25.86|25.7|25.86|25.7|25.83|25.67|66
1659444600000|2022-08-02 12:50:00|25.81|25.65|25.86|25.7|25.86|25.7|25.81|25.65|34
1659444900000|2022-08-02 12:55:00|25.84|25.68|25.81|25.65|25.86|25.7|25.81|25.65|18
1659445200000|2022-08-02 13:00:00|25.79|25.63|25.77|25.61|25.81|25.65|25.76|25.6|61
1659445500000|2022-08-02 13:05:00|25.74|25.58|25.63|25.47|25.74|25.58|25.62|25.46|187
1659445800000|2022-08-02 13:10:00|25.62|25.46|25.59|25.43|25.67|25.51|25.57|25.41|165
1659446100000|2022-08-02 13:15:00|25.57|25.41|25.57|25.41|25.59|25.43|25.54|25.38|152
1659446400000|2022-08-02 13:20:00|25.59|25.43|25.64|25.48|25.64|25.48|25.59|25.43|118
1659446700000|2022-08-02 13:25:00|25.62|25.46|25.62|25.46|25.62|25.46|25.62|25.46|182
1659447000000|2022-08-02 13:30:00|25.63|25.47|25.52|25.36|25.64|25.48|25.44|25.28|950
1659447300000|2022-08-02 13:35:00|25.54|25.38|25.62|25.46|25.74|25.58|25.52|25.36|637
1659447600000|2022-08-02 13:40:00|25.59|25.43|25.76|25.6|25.76|25.6|25.57|25.41|423
1659447900000|2022-08-02 13:45:00|25.74|25.58|25.76|25.6|25.79|25.63|25.62|25.46|673
1659448200000|2022-08-02 13:50:00|25.79|25.63|25.91|25.75|25.91|25.75|25.74|25.58|855
1659448500000|2022-08-02 13:55:00|25.9|25.74|25.84|25.68|25.99|25.83|25.77|25.61|779
1659448800000|2022-08-02 14:00:00|25.85|25.69|25.92|25.76|25.97|25.81|25.84|25.68|627
1659449100000|2022-08-02 14:05:00|25.93|25.77|25.99|25.83|25.99|25.83|25.84|25.68|462
1659449400000|2022-08-02 14:10:00|26.01|25.85|25.92|25.76|26.09|25.93|25.92|25.76|906
1659449700000|2022-08-02 14:15:00|25.88|25.72|25.87|25.71|25.97|25.81|25.83|25.67|526
1659450000000|2022-08-02 14:20:00|25.85|25.69|25.99|25.83|26.04|25.88|25.82|25.66|523
1659450300000|2022-08-02 14:25:00|25.94|25.78|25.74|25.58|25.95|25.79|25.74|25.58|406
1659450600000|2022-08-02 14:30:00|25.72|25.56|25.64|25.48|25.77|25.61|25.59|25.43|560
1659450900000|2022-08-02 14:35:00|25.65|25.49|25.64|25.48|25.72|25.56|25.59|25.43|431
1659451200000|2022-08-02 14:40:00|25.62|25.46|25.45|25.29|25.64|25.48|25.43|25.27|602
1659451500000|2022-08-02 14:45:00|25.42|25.26|25.27|25.11|25.47|25.31|25.25|25.09|626
1659451800000|2022-08-02 14:50:00|25.26|25.1|25.15|24.99|25.27|25.11|25.12|24.96|470
1659452100000|2022-08-02 14:55:00|25.17|25.01|25.17|25.01|25.25|25.09|25.15|24.99|586
1659452400000|2022-08-02 15:00:00|25.15|24.99|25.15|24.99|25.2|25.04|25.15|24.99|559
1659452700000|2022-08-02 15:05:00|25.17|25.01|25.2|25.04|25.22|25.06|25.15|24.99|431
1659453000000|2022-08-02 15:10:00|25.22|25.06|25.2|25.04|25.27|25.11|25.17|25.01|345
1659453300000|2022-08-02 15:15:00|25.22|25.06|25.15|24.99|25.22|25.06|25.12|24.96|444
1659453600000|2022-08-02 15:20:00|25.17|25.01|25.2|25.04|25.3|25.14|25.17|25.01|400
1659453900000|2022-08-02 15:25:00|25.25|25.09|25.05|24.89|25.25|25.09|25.02|24.86|678
1659454200000|2022-08-02 15:30:00|25.04|24.88|25.05|24.89|25.15|24.99|25.02|24.86|684
1659454500000|2022-08-02 15:35:00|25.06|24.9|24.95|24.79|25.07|24.91|24.93|24.77|959
1659454800000|2022-08-02 15:40:00|24.98|24.82|24.9|24.74|24.98|24.82|24.85|24.69|492
1659455100000|2022-08-02 15:45:00|24.93|24.77|24.93|24.77|24.93|24.77|24.9|24.74|252
1659455400000|2022-08-02 15:50:00|24.9|24.74|24.9|24.74|24.93|24.77|24.9|24.74|269
1659455700000|2022-08-02 15:55:00|24.92|24.76|24.93|24.77|24.95|24.79|24.88|24.72|165
1659456000000|2022-08-02 16:00:00|24.95|24.79|24.9|24.74|24.95|24.79|24.85|24.69|265
1659456300000|2022-08-02 16:05:00|24.88|24.72|24.93|24.77|24.95|24.79|24.88|24.72|163
1659456600000|2022-08-02 16:10:00|24.92|24.76|24.85|24.69|24.93|24.77|24.85|24.69|236
1659456900000|2022-08-02 16:15:00|24.83|24.67|24.83|24.67|24.85|24.69|24.8|24.64|150
1659457200000|2022-08-02 16:20:00|24.85|24.69|24.78|24.62|24.85|24.69|24.78|24.62|161
1659457500000|2022-08-02 16:25:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|112
1659457800000|2022-08-02 16:30:00|24.78|24.62|24.78|24.62|24.83|24.67|24.78|24.62|249
1659458100000|2022-08-02 16:35:00|24.83|24.67|24.83|24.67|24.83|24.67|24.82|24.66|95
1659458400000|2022-08-02 16:40:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|208
1659458700000|2022-08-02 16:45:00|24.88|24.72|24.86|24.7|24.88|24.72|24.86|24.7|153
1659459000000|2022-08-02 16:50:00|24.83|24.67|24.86|24.7|24.86|24.7|24.83|24.67|83
1659459300000|2022-08-02 16:55:00|24.83|24.67|24.86|24.7|24.86|24.7|24.83|24.67|283
1659459600000|2022-08-02 17:00:00|24.88|24.72|24.91|24.75|24.96|24.8|24.86|24.7|153
1659459900000|2022-08-02 17:05:00|24.93|24.77|24.98|24.82|24.98|24.82|24.91|24.75|375
1659460200000|2022-08-02 17:10:00|24.96|24.8|24.96|24.8|24.98|24.82|24.96|24.8|82
1659460500000|2022-08-02 17:15:00|24.98|24.82|24.98|24.82|24.98|24.82|24.96|24.8|126
1659460800000|2022-08-02 17:20:00|25.01|24.85|25.03|24.87|25.03|24.87|24.98|24.82|69
1659461100000|2022-08-02 17:25:00|25.05|24.89|25.18|25.02|25.18|25.02|25.05|24.89|242
1659461400000|2022-08-02 17:30:00|25.19|25.03|25.3|25.14|25.3|25.14|25.19|25.03|628
1659461700000|2022-08-02 17:35:00|25.33|25.17|25.45|25.29|25.45|25.29|25.28|25.12|511
1659462000000|2022-08-02 17:40:00|25.46|25.3|25.45|25.29|25.48|25.32|25.4|25.24|640
1659462300000|2022-08-02 17:45:00|25.43|25.27|25.58|25.42|25.58|25.42|25.43|25.27|452
1659462600000|2022-08-02 17:50:00|25.59|25.43|25.5|25.34|25.63|25.47|25.5|25.34|392
1659462900000|2022-08-02 17:55:00|25.53|25.37|25.5|25.34|25.55|25.39|25.48|25.32|206
1659463200000|2022-08-02 18:00:00|25.53|25.37|25.55|25.39|25.58|25.42|25.5|25.34|555
1659463500000|2022-08-02 18:05:00|25.58|25.42|25.38|25.22|25.58|25.42|25.38|25.22|355
1659463800000|2022-08-02 18:10:00|25.43|25.27|25.43|25.27|25.48|25.32|25.38|25.22|245
1659464100000|2022-08-02 18:15:00|25.48|25.32|25.46|25.3|25.5|25.34|25.43|25.27|268
1659464400000|2022-08-02 18:20:00|25.43|25.27|25.41|25.25|25.48|25.32|25.36|25.2|133
1659464700000|2022-08-02 18:25:00|25.39|25.23|25.36|25.2|25.41|25.25|25.36|25.2|132
1659465000000|2022-08-02 18:30:00|25.38|25.22|25.33|25.17|25.41|25.25|25.31|25.15|257
1659465300000|2022-08-02 18:35:00|25.32|25.16|25.36|25.2|25.41|25.25|25.31|25.15|241
1659465600000|2022-08-02 18:40:00|25.33|25.17|25.31|25.15|25.33|25.17|25.28|25.12|316
1659465900000|2022-08-02 18:45:00|25.36|25.2|25.37|25.21|25.48|25.32|25.31|25.15|349
1659466200000|2022-08-02 18:50:00|25.36|25.2|25.46|25.3|25.51|25.35|25.31|25.15|373
1659466500000|2022-08-02 18:55:00|25.45|25.29|25.43|25.27|25.48|25.32|25.43|25.27|301
1659466800000|2022-08-02 19:00:00|25.46|25.3|25.47|25.31|25.48|25.32|25.41|25.25|226
1659467100000|2022-08-02 19:05:00|25.44|25.28|25.56|25.4|25.56|25.4|25.43|25.27|343
1659467400000|2022-08-02 19:10:00|25.53|25.37|25.53|25.37|25.61|25.45|25.49|25.33|217
1659467700000|2022-08-02 19:15:00|25.51|25.35|25.61|25.45|25.66|25.5|25.48|25.32|319
1659468000000|2022-08-02 19:20:00|25.63|25.47|25.61|25.45|25.66|25.5|25.56|25.4|363
1659468300000|2022-08-02 19:25:00|25.58|25.42|25.51|25.35|25.61|25.45|25.48|25.32|366
1659468600000|2022-08-02 19:30:00|25.48|25.32|25.46|25.3|25.51|25.35|25.46|25.3|235
1659468900000|2022-08-02 19:35:00|25.42|25.26|25.46|25.3|25.48|25.32|25.36|25.2|555
1659469200000|2022-08-02 19:40:00|25.47|25.31|25.48|25.32|25.53|25.37|25.46|25.3|277
1659469500000|2022-08-02 19:45:00|25.51|25.35|25.58|25.42|25.58|25.42|25.48|25.32|564
1659469800000|2022-08-02 19:50:00|25.53|25.37|25.63|25.47|25.63|25.47|25.51|25.35|1020
1659470100000|2022-08-02 19:55:00|25.61|25.45|25.61|25.45|25.69|25.53|25.58|25.42|2402
1659470400000|2022-08-02 20:00:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|398
1659470700000|2022-08-02 20:05:00|25.69|25.53|25.71|25.55|25.76|25.6|25.69|25.53|490
1659471000000|2022-08-02 20:10:00|25.69|25.53|25.66|25.5|25.69|25.53|25.66|25.5|150
1659472200000|2022-08-02 20:30:00|||||||||7
1659472800000|2022-08-02 20:40:00|||||||||2
1659473100000|2022-08-02 20:45:00|||||||||32
1659473400000|2022-08-02 20:50:00|||||||||18
1659473700000|2022-08-02 20:55:00|25.65|25.49|25.62|25.46|25.65|25.49|25.61|25.45|54
1659477600000|2022-08-02 22:00:00|25.56|25.4|25.56|25.4|25.56|25.4|25.53|25.37|12
1659477900000|2022-08-02 22:05:00|25.55|25.39|25.53|25.37|25.56|25.4|25.53|25.37|5
1659478200000|2022-08-02 22:10:00|25.51|25.35|25.54|25.38|25.55|25.39|25.51|25.35|4
1659478800000|2022-08-02 22:20:00|25.55|25.39|25.58|25.42|25.59|25.43|25.55|25.39|3
1659479100000|2022-08-02 22:25:00|25.59|25.43|25.59|25.43|25.6|25.44|25.58|25.42|6
1659479400000|2022-08-02 22:30:00|25.57|25.41|25.57|25.41|25.57|25.41|25.55|25.39|1
1659479700000|2022-08-02 22:35:00|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|3
1659480300000|2022-08-02 22:45:00|||||||||5
1659480600000|2022-08-02 22:50:00|||||||||3
1659480900000|2022-08-02 22:55:00|25.55|25.39|25.57|25.41|25.57|25.41|25.54|25.38|10
1659481200000|2022-08-02 23:00:00|25.55|25.39|25.55|25.39|25.57|25.41|25.54|25.38|5
1659481500000|2022-08-02 23:05:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|0
1659481800000|2022-08-02 23:10:00|25.51|25.35|25.54|25.38|25.54|25.38|25.51|25.35|10
1659482100000|2022-08-02 23:15:00|||||||||3
1659482400000|2022-08-02 23:20:00|||||||||7
1659482700000|2022-08-02 23:25:00|25.49|25.33|25.49|25.33|25.52|25.36|25.49|25.33|8
1659483000000|2022-08-02 23:30:00|25.51|25.35|25.51|25.35|25.54|25.38|25.49|25.33|18
1659483300000|2022-08-02 23:35:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|14
1659483600000|2022-08-02 23:40:00|25.57|25.41|25.54|25.38|25.57|25.41|25.54|25.38|19
1659483900000|2022-08-02 23:45:00|25.56|25.4|25.57|25.41|25.57|25.41|25.54|25.38|5
1659484200000|2022-08-02 23:50:00|||||||||6
1659484500000|2022-08-02 23:55:00|||||||||21
1659484800000|2022-08-03 00:00:00|25.56|25.4|25.55|25.39|25.57|25.41|25.53|25.37|62
1659485100000|2022-08-03 00:05:00|25.52|25.36|25.48|25.32|25.53|25.37|25.45|25.29|33
1659485400000|2022-08-03 00:10:00|25.5|25.34|25.53|25.37|25.55|25.39|25.5|25.34|26
1659485700000|2022-08-03 00:15:00|25.52|25.36|25.51|25.35|25.53|25.37|25.5|25.34|24
1659486000000|2022-08-03 00:20:00|25.5|25.34|25.62|25.46|25.64|25.48|25.5|25.34|77
1659486300000|2022-08-03 00:25:00|25.64|25.48|25.67|25.51|25.67|25.51|25.62|25.46|48
1659486600000|2022-08-03 00:30:00|||||||||1
1659486900000|2022-08-03 00:35:00|25.63|25.47|25.62|25.46|25.66|25.5|25.62|25.46|7
1659487200000|2022-08-03 00:40:00|25.67|25.51|25.74|25.58|25.74|25.58|25.63|25.47|119
1659487500000|2022-08-03 00:45:00|25.73|25.57|25.69|25.53|25.74|25.58|25.69|25.53|14
1659487800000|2022-08-03 00:50:00|25.67|25.51|25.69|25.53|25.69|25.53|25.67|25.51|18
1659488100000|2022-08-03 00:55:00|25.68|25.52|25.63|25.47|25.69|25.53|25.62|25.46|48
1659488400000|2022-08-03 01:00:00|25.62|25.46|25.63|25.47|25.66|25.5|25.62|25.46|9
1659488700000|2022-08-03 01:05:00|25.65|25.49|25.62|25.46|25.65|25.49|25.62|25.46|3
1659489000000|2022-08-03 01:10:00|25.61|25.45|25.62|25.46|25.62|25.46|25.59|25.43|10
1659489300000|2022-08-03 01:15:00|25.6|25.44|25.6|25.44|25.61|25.45|25.55|25.39|52
1659489600000|2022-08-03 01:20:00|25.61|25.45|25.61|25.45|25.61|25.45|25.6|25.44|2
1659489900000|2022-08-03 01:25:00|25.62|25.46|25.62|25.46|25.62|25.46|25.6|25.44|9
1659490200000|2022-08-03 01:30:00|25.61|25.45|25.55|25.39|25.62|25.46|25.55|25.39|58
1659490500000|2022-08-03 01:35:00|25.6|25.44|25.6|25.44|25.6|25.44|25.6|25.44|8
1659490800000|2022-08-03 01:40:00|25.56|25.4|25.55|25.39|25.56|25.4|25.55|25.39|6
1659491100000|2022-08-03 01:45:00|25.56|25.4|25.55|25.39|25.56|25.4|25.55|25.39|7
1659491400000|2022-08-03 01:50:00|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|25
1659491700000|2022-08-03 01:55:00|||||||||1
1659492000000|2022-08-03 02:00:00|25.51|25.35|25.5|25.34|25.51|25.35|25.5|25.34|5
1659492600000|2022-08-03 02:10:00|25.52|25.36|25.55|25.39|25.55|25.39|25.52|25.36|33
1659493200000|2022-08-03 02:20:00|||||||||2
1659493500000|2022-08-03 02:25:00|||||||||10
1659493800000|2022-08-03 02:30:00|25.53|25.37|25.55|25.39|25.55|25.39|25.51|25.35|13
1659494100000|2022-08-03 02:35:00|25.54|25.38|25.54|25.38|25.55|25.39|25.54|25.38|0
1659494400000|2022-08-03 02:40:00|25.55|25.39|25.55|25.39|25.55|25.39|25.5|25.34|7
1659495000000|2022-08-03 02:50:00|||||||||1
1659495300000|2022-08-03 02:55:00|25.5|25.34|25.55|25.39|25.55|25.39|25.5|25.34|4
1659495600000|2022-08-03 03:00:00|25.54|25.38|25.5|25.34|25.54|25.38|25.5|25.34|1
1659496500000|2022-08-03 03:15:00|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|9
1659496800000|2022-08-03 03:20:00|25.54|25.38|25.5|25.34|25.55|25.39|25.5|25.34|4
1659497100000|2022-08-03 03:25:00|||||||||1
1659497400000|2022-08-03 03:30:00|25.53|25.37|25.55|25.39|25.55|25.39|25.53|25.37|5
1659497700000|2022-08-03 03:35:00|25.56|25.4|25.56|25.4|25.56|25.4|25.51|25.35|5
1659498000000|2022-08-03 03:40:00|||||||||3
1659498300000|2022-08-03 03:45:00|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|4
1659498600000|2022-08-03 03:50:00|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|6
1659499200000|2022-08-03 04:00:00|25.54|25.38|25.51|25.35|25.54|25.38|25.51|25.35|3
1659499500000|2022-08-03 04:05:00|25.49|25.33|25.51|25.35|25.51|25.35|25.48|25.32|20
1659499800000|2022-08-03 04:10:00|||||||||1
1659501000000|2022-08-03 04:30:00|||||||||1
1659501900000|2022-08-03 04:45:00|25.5|25.34|25.51|25.35|25.51|25.35|25.46|25.3|16
1659502200000|2022-08-03 04:50:00|25.5|25.34|25.47|25.31|25.51|25.35|25.46|25.3|16
1659502500000|2022-08-03 04:55:00|25.48|25.32|25.51|25.35|25.51|25.35|25.48|25.32|0
1659502800000|2022-08-03 05:00:00|25.5|25.34|25.46|25.3|25.51|25.35|25.46|25.3|35
1659503100000|2022-08-03 05:05:00|25.47|25.31|25.46|25.3|25.48|25.32|25.46|25.3|21
1659503400000|2022-08-03 05:10:00|||||||||32
1659503700000|2022-08-03 05:15:00|25.45|25.29|25.46|25.3|25.46|25.3|25.44|25.28|20
1659504300000|2022-08-03 05:25:00|25.44|25.28|25.44|25.28|25.44|25.28|25.42|25.26|5
1659504600000|2022-08-03 05:30:00|25.41|25.25|25.39|25.23|25.42|25.26|25.39|25.23|85
1659504900000|2022-08-03 05:35:00|||||||||1
1659505500000|2022-08-03 05:45:00|||||||||1
1659506400000|2022-08-03 06:00:00|||||||||11
1659506700000|2022-08-03 06:05:00|25.38|25.22|25.39|25.23|25.39|25.23|25.38|25.22|22
1659507300000|2022-08-03 06:15:00|||||||||1
1659507600000|2022-08-03 06:20:00|||||||||3
1659507900000|2022-08-03 06:25:00|25.43|25.27|25.4|25.24|25.43|25.27|25.39|25.23|11
1659508200000|2022-08-03 06:30:00|25.39|25.23|25.44|25.28|25.44|25.28|25.39|25.23|0
1659508500000|2022-08-03 06:35:00|25.41|25.25|25.44|25.28|25.44|25.28|25.4|25.24|6
1659508800000|2022-08-03 06:40:00|25.43|25.27|25.44|25.28|25.44|25.28|25.43|25.27|0
1659509100000|2022-08-03 06:45:00|25.45|25.29|25.49|25.33|25.49|25.33|25.44|25.28|20
1659509400000|2022-08-03 06:50:00|25.46|25.3|25.46|25.3|25.49|25.33|25.46|25.3|29
1659509700000|2022-08-03 06:55:00|25.45|25.29|25.46|25.3|25.46|25.3|25.45|25.29|18
1659510000000|2022-08-03 07:00:00|25.48|25.32|25.51|25.35|25.51|25.35|25.46|25.3|41
1659510300000|2022-08-03 07:05:00|25.5|25.34|25.49|25.33|25.56|25.4|25.49|25.33|122
1659510600000|2022-08-03 07:10:00|25.5|25.34|25.54|25.38|25.56|25.4|25.49|25.33|12
1659510900000|2022-08-03 07:15:00|25.55|25.39|25.44|25.28|25.56|25.4|25.44|25.28|46
1659511200000|2022-08-03 07:20:00|25.45|25.29|25.44|25.28|25.45|25.29|25.43|25.27|19
1659511500000|2022-08-03 07:25:00|25.47|25.31|25.44|25.28|25.47|25.31|25.44|25.28|23
1659511800000|2022-08-03 07:30:00|25.47|25.31|25.49|25.33|25.49|25.33|25.47|25.31|12
1659512100000|2022-08-03 07:35:00|25.48|25.32|25.47|25.31|25.49|25.33|25.44|25.28|16
1659512400000|2022-08-03 07:40:00|25.48|25.32|25.49|25.33|25.49|25.33|25.47|25.31|9
1659512700000|2022-08-03 07:45:00|25.52|25.36|25.52|25.36|25.52|25.36|25.49|25.33|8
1659513000000|2022-08-03 07:50:00|25.5|25.34|25.49|25.33|25.52|25.36|25.49|25.33|13
1659513300000|2022-08-03 07:55:00|25.48|25.32|25.49|25.33|25.52|25.36|25.48|25.32|3
1659513600000|2022-08-03 08:00:00|25.51|25.35|25.49|25.33|25.52|25.36|25.47|25.31|10
1659513900000|2022-08-03 08:05:00|25.52|25.36|25.52|25.36|25.54|25.38|25.52|25.36|29
1659514200000|2022-08-03 08:10:00|25.55|25.39|25.52|25.36|25.55|25.39|25.52|25.36|11
1659514500000|2022-08-03 08:15:00|||||||||4
1659514800000|2022-08-03 08:20:00|25.49|25.33|25.47|25.31|25.49|25.33|25.47|25.31|3
1659515100000|2022-08-03 08:25:00|25.46|25.3|25.45|25.29|25.47|25.31|25.45|25.29|14
1659515400000|2022-08-03 08:30:00|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|99
1659515700000|2022-08-03 08:35:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|22
1659516000000|2022-08-03 08:40:00|25.42|25.26|25.4|25.24|25.42|25.26|25.4|25.24|10
1659516300000|2022-08-03 08:45:00|25.37|25.21|25.4|25.24|25.4|25.24|25.37|25.21|23
1659516600000|2022-08-03 08:50:00|||||||||11
1659516900000|2022-08-03 08:55:00|25.37|25.21|25.4|25.24|25.4|25.24|25.35|25.19|17
1659517200000|2022-08-03 09:00:00|||||||||15
1659517500000|2022-08-03 09:05:00|25.35|25.19|25.35|25.19|25.37|25.21|25.35|25.19|12
1659517800000|2022-08-03 09:10:00|25.32|25.16|25.32|25.16|25.35|25.19|25.31|25.15|146
1659518100000|2022-08-03 09:15:00|25.31|25.15|25.3|25.14|25.32|25.16|25.3|25.14|92
1659518400000|2022-08-03 09:20:00|||||||||1
1659518700000|2022-08-03 09:25:00|25.29|25.13|25.3|25.14|25.3|25.14|25.29|25.13|4
1659519000000|2022-08-03 09:30:00|25.28|25.12|25.3|25.14|25.3|25.14|25.28|25.12|16
1659519300000|2022-08-03 09:35:00|||||||||1
1659519600000|2022-08-03 09:40:00|25.33|25.17|25.33|25.17|25.35|25.19|25.33|25.17|14
1659519900000|2022-08-03 09:45:00|25.35|25.19|25.35|25.19|25.35|25.19|25.33|25.17|13
1659520200000|2022-08-03 09:50:00|25.34|25.18|25.35|25.19|25.35|25.19|25.33|25.17|7
1659520500000|2022-08-03 09:55:00|||||||||1
1659520800000|2022-08-03 10:00:00|||||||||1
1659521100000|2022-08-03 10:05:00|25.34|25.18|25.35|25.19|25.35|25.19|25.33|25.17|42
1659521400000|2022-08-03 10:10:00|25.34|25.18|25.3|25.14|25.34|25.18|25.3|25.14|29
1659521700000|2022-08-03 10:15:00|25.35|25.19|25.35|25.19|25.35|25.19|25.33|25.17|14
1659522000000|2022-08-03 10:20:00|25.34|25.18|25.35|25.19|25.35|25.19|25.34|25.18|3
1659522300000|2022-08-03 10:25:00|||||||||1
1659522600000|2022-08-03 10:30:00|25.34|25.18|25.31|25.15|25.34|25.18|25.3|25.14|18
1659522900000|2022-08-03 10:35:00|25.33|25.17|25.34|25.18|25.35|25.19|25.3|25.14|19
1659523200000|2022-08-03 10:40:00|25.35|25.19|25.35|25.19|25.35|25.19|25.34|25.18|4
1659523500000|2022-08-03 10:45:00|25.33|25.17|25.35|25.19|25.35|25.19|25.33|25.17|9
1659523800000|2022-08-03 10:50:00|25.34|25.18|25.32|25.16|25.35|25.19|25.32|25.16|9
1659524100000|2022-08-03 10:55:00|25.33|25.17|25.3|25.14|25.35|25.19|25.3|25.14|34
1659524400000|2022-08-03 11:00:00|25.31|25.15|25.3|25.14|25.35|25.19|25.3|25.14|7
1659524700000|2022-08-03 11:05:00|25.28|25.12|25.28|25.12|25.3|25.14|25.25|25.09|79
1659525000000|2022-08-03 11:10:00|25.29|25.13|25.28|25.12|25.3|25.14|25.28|25.12|4
1659525300000|2022-08-03 11:15:00|25.3|25.14|25.3|25.14|25.3|25.14|25.28|25.12|29
1659525600000|2022-08-03 11:20:00|||||||||2
1659525900000|2022-08-03 11:25:00|25.29|25.13|25.25|25.09|25.3|25.14|25.25|25.09|7
1659526200000|2022-08-03 11:30:00|25.27|25.11|25.25|25.09|25.28|25.12|25.23|25.07|112
1659526500000|2022-08-03 11:35:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|60
1659526800000|2022-08-03 11:40:00|||||||||14
1659527100000|2022-08-03 11:45:00|25.27|25.11|25.25|25.09|25.28|25.12|25.25|25.09|7
1659527400000|2022-08-03 11:50:00|25.28|25.12|25.25|25.09|25.28|25.12|25.25|25.09|40
1659527700000|2022-08-03 11:55:00|||||||||24
1659528000000|2022-08-03 12:00:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|16
1659528300000|2022-08-03 12:05:00|25.25|25.09|25.26|25.1|25.26|25.1|25.2|25.04|100
1659528600000|2022-08-03 12:10:00|25.24|25.08|25.16|25|25.26|25.1|25.16|25|50
1659528900000|2022-08-03 12:15:00|25.21|25.05|25.16|25|25.21|25.05|25.16|25|44
1659529200000|2022-08-03 12:20:00|||||||||6
1659529500000|2022-08-03 12:25:00|||||||||8
1659529800000|2022-08-03 12:30:00|||||||||7
1659530100000|2022-08-03 12:35:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|91
1659530400000|2022-08-03 12:40:00|25.16|25|25.11|24.95|25.16|25|25.11|24.95|32
1659530700000|2022-08-03 12:45:00|||||||||11
1659531000000|2022-08-03 12:50:00|||||||||5
1659531300000|2022-08-03 12:55:00|25.08|24.92|25.11|24.95|25.11|24.95|25.08|24.92|43
1659531600000|2022-08-03 13:00:00|||||||||80
1659531900000|2022-08-03 13:05:00|25.13|24.97|25.13|24.97|25.13|24.97|25.12|24.96|103
1659532200000|2022-08-03 13:10:00|||||||||140
1659532500000|2022-08-03 13:15:00|||||||||114
1659532800000|2022-08-03 13:20:00|||||||||105
1659533100000|2022-08-03 13:25:00|25.15|24.99|25.13|24.97|25.15|24.99|25.13|24.97|118
1659533400000|2022-08-03 13:30:00|25.08|24.92|25.15|24.99|25.2|25.04|25.08|24.92|1062
1659533700000|2022-08-03 13:35:00|25.13|24.97|25.1|24.94|25.15|24.99|25.08|24.92|297
1659534000000|2022-08-03 13:40:00|25.12|24.96|25.15|24.99|25.16|25|25.1|24.94|374
1659534300000|2022-08-03 13:45:00|25.13|24.97|25.1|24.94|25.2|25.04|25.1|24.94|465
1659534600000|2022-08-03 13:50:00|25.05|24.89|25.13|24.97|25.18|25.02|25.05|24.89|400
1659534900000|2022-08-03 13:55:00|25.1|24.94|25.1|24.94|25.13|24.97|25.08|24.92|337
1659535200000|2022-08-03 14:00:00|25.13|24.97|25.05|24.89|25.18|25.02|25.05|24.89|634
1659535500000|2022-08-03 14:05:00|25.03|24.87|25|24.84|25.05|24.89|24.98|24.82|257
1659535800000|2022-08-03 14:10:00|25.03|24.87|24.98|24.82|25.03|24.87|24.98|24.82|324
1659536100000|2022-08-03 14:15:00|24.93|24.77|25.01|24.85|25.05|24.89|24.88|24.72|497
1659536400000|2022-08-03 14:20:00|24.98|24.82|24.93|24.77|25.01|24.85|24.93|24.77|353
1659536700000|2022-08-03 14:25:00|24.91|24.75|24.81|24.65|24.91|24.75|24.81|24.65|280
1659537000000|2022-08-03 14:30:00|24.83|24.67|24.86|24.7|24.88|24.72|24.83|24.67|306
1659537300000|2022-08-03 14:35:00|24.88|24.72|24.91|24.75|25.01|24.85|24.86|24.7|388
1659537600000|2022-08-03 14:40:00|24.88|24.72|24.81|24.65|24.93|24.77|24.81|24.65|328
1659537900000|2022-08-03 14:45:00|24.82|24.66|24.76|24.6|24.83|24.67|24.74|24.58|351
1659538200000|2022-08-03 14:50:00|24.78|24.62|24.78|24.62|24.81|24.65|24.71|24.55|363
1659538500000|2022-08-03 14:55:00|24.8|24.64|24.74|24.58|24.8|24.64|24.73|24.57|229
1659538800000|2022-08-03 15:00:00|24.73|24.57|24.74|24.58|24.74|24.58|24.69|24.53|298
1659539100000|2022-08-03 15:05:00|24.71|24.55|24.69|24.53|24.71|24.55|24.69|24.53|206
1659539400000|2022-08-03 15:10:00|24.67|24.51|24.72|24.56|24.74|24.58|24.67|24.51|368
1659539700000|2022-08-03 15:15:00|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|270
1659540000000|2022-08-03 15:20:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|69
1659540300000|2022-08-03 15:25:00|24.64|24.48|24.67|24.51|24.67|24.51|24.64|24.48|186
1659540600000|2022-08-03 15:30:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|420
1659540900000|2022-08-03 15:35:00|24.6|24.44|24.6|24.44|24.62|24.46|24.57|24.41|146
1659541200000|2022-08-03 15:40:00|24.57|24.41|24.64|24.48|24.64|24.48|24.57|24.41|135
1659541500000|2022-08-03 15:45:00|24.62|24.46|24.67|24.51|24.69|24.53|24.62|24.46|278
1659541800000|2022-08-03 15:50:00|24.64|24.48|24.67|24.51|24.67|24.51|24.62|24.46|136
1659542100000|2022-08-03 15:55:00|24.69|24.53|24.67|24.51|24.72|24.56|24.67|24.51|114
1659542400000|2022-08-03 16:00:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|53
1659542700000|2022-08-03 16:05:00|||||||||124
1659543000000|2022-08-03 16:10:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|121
1659543300000|2022-08-03 16:15:00|24.63|24.47|24.57|24.41|24.64|24.48|24.57|24.41|135
1659543600000|2022-08-03 16:20:00|24.59|24.43|24.59|24.43|24.62|24.46|24.57|24.41|195
1659543900000|2022-08-03 16:25:00|24.62|24.46|24.57|24.41|24.62|24.46|24.57|24.41|61
1659544200000|2022-08-03 16:30:00|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|83
1659544500000|2022-08-03 16:35:00|||||||||52
1659544800000|2022-08-03 16:40:00|24.56|24.4|24.55|24.39|24.56|24.4|24.55|24.39|131
1659545100000|2022-08-03 16:45:00|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|301
1659545400000|2022-08-03 16:50:00|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|158
1659545700000|2022-08-03 16:55:00|24.48|24.32|24.45|24.29|24.5|24.34|24.45|24.29|134
1659546000000|2022-08-03 17:00:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|145
1659546300000|2022-08-03 17:05:00|||||||||108
1659546600000|2022-08-03 17:10:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|183
1659546900000|2022-08-03 17:15:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|237
1659547200000|2022-08-03 17:20:00|24.55|24.39|24.53|24.37|24.55|24.39|24.5|24.34|212
1659547500000|2022-08-03 17:25:00|24.55|24.39|24.55|24.39|24.55|24.39|24.53|24.37|280
1659547800000|2022-08-03 17:30:00|24.53|24.37|24.53|24.37|24.55|24.39|24.53|24.37|137
1659548100000|2022-08-03 17:35:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|35
1659548400000|2022-08-03 17:40:00|24.5|24.34|24.53|24.37|24.58|24.42|24.5|24.34|295
1659548700000|2022-08-03 17:45:00|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|97
1659549000000|2022-08-03 17:50:00|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|89
1659549300000|2022-08-03 17:55:00|24.51|24.35|24.48|24.32|24.51|24.35|24.48|24.32|144
1659549600000|2022-08-03 18:00:00|||||||||66
1659549900000|2022-08-03 18:05:00|||||||||92
1659550200000|2022-08-03 18:10:00|24.51|24.35|24.48|24.32|24.51|24.35|24.48|24.32|247
1659550500000|2022-08-03 18:15:00|||||||||74
1659550800000|2022-08-03 18:20:00|||||||||34
1659551100000|2022-08-03 18:25:00|24.53|24.37|24.48|24.32|24.53|24.37|24.48|24.32|269
1659551400000|2022-08-03 18:30:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|55
1659551700000|2022-08-03 18:35:00|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|295
1659552000000|2022-08-03 18:40:00|24.46|24.3|24.44|24.28|24.49|24.33|24.44|24.28|204
1659552300000|2022-08-03 18:45:00|24.49|24.33|24.44|24.28|24.49|24.33|24.44|24.28|137
1659552600000|2022-08-03 18:50:00|24.49|24.33|24.49|24.33|24.51|24.35|24.46|24.3|124
1659552900000|2022-08-03 18:55:00|24.51|24.35|24.49|24.33|24.51|24.35|24.46|24.3|117
1659553200000|2022-08-03 19:00:00|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|123
1659553500000|2022-08-03 19:05:00|24.51|24.35|24.49|24.33|24.54|24.38|24.49|24.33|178
1659553800000|2022-08-03 19:10:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|95
1659554100000|2022-08-03 19:15:00|24.47|24.31|24.44|24.28|24.49|24.33|24.44|24.28|168
1659554400000|2022-08-03 19:20:00|24.47|24.31|24.47|24.31|24.47|24.31|24.44|24.28|130
1659554700000|2022-08-03 19:25:00|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|140
1659555000000|2022-08-03 19:30:00|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|225
1659555300000|2022-08-03 19:35:00|24.34|24.18|24.37|24.21|24.37|24.21|24.34|24.18|454
1659555600000|2022-08-03 19:40:00|24.32|24.16|24.34|24.18|24.37|24.21|24.32|24.16|262
1659555900000|2022-08-03 19:45:00|24.32|24.16|24.34|24.18|24.37|24.21|24.32|24.16|328
1659556200000|2022-08-03 19:50:00|24.32|24.16|24.27|24.11|24.34|24.18|24.27|24.11|513
1659556500000|2022-08-03 19:55:00|24.32|24.16|24.36|24.2|24.42|24.26|24.32|24.16|2336
1659556800000|2022-08-03 20:00:00|24.39|24.23|24.44|24.28|24.46|24.3|24.36|24.2|549
1659557100000|2022-08-03 20:05:00|24.46|24.3|24.44|24.28|24.49|24.33|24.44|24.28|371
1659557400000|2022-08-03 20:10:00|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|290
1659558600000|2022-08-03 20:30:00|||||||||3
1659558900000|2022-08-03 20:35:00|||||||||3
1659559200000|2022-08-03 20:40:00|||||||||21
1659559500000|2022-08-03 20:45:00|24.46|24.3|24.49|24.33|24.49|24.33|24.46|24.3|12
1659559800000|2022-08-03 20:50:00|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|0
1659560100000|2022-08-03 20:55:00|24.46|24.3|24.45|24.29|24.48|24.32|24.44|24.28|101
1659564000000|2022-08-03 22:00:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|7
1659564600000|2022-08-03 22:10:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|0
1659564900000|2022-08-03 22:15:00|24.48|24.32|24.48|24.32|24.5|24.34|24.48|24.32|0
1659565200000|2022-08-03 22:20:00|24.5|24.34|24.5|24.34|24.5|24.34|24.48|24.32|0
1659565800000|2022-08-03 22:30:00|||||||||1
1659566100000|2022-08-03 22:35:00|||||||||2
1659566400000|2022-08-03 22:40:00|24.52|24.36|24.52|24.36|24.52|24.36|24.5|24.34|13
1659566700000|2022-08-03 22:45:00|24.51|24.35|24.5|24.34|24.52|24.36|24.5|24.34|6
1659567000000|2022-08-03 22:50:00|||||||||2
1659567600000|2022-08-03 23:00:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|8
1659567900000|2022-08-03 23:05:00|24.55|24.39|24.52|24.36|24.55|24.39|24.52|24.36|13
1659568200000|2022-08-03 23:10:00|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|0
1659568800000|2022-08-03 23:20:00|||||||||1
1659570000000|2022-08-03 23:40:00|||||||||1
1659570300000|2022-08-03 23:45:00|||||||||3
1659570600000|2022-08-03 23:50:00|||||||||1
1659570900000|2022-08-03 23:55:00|||||||||1
1659571200000|2022-08-04 00:00:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|37
1659571500000|2022-08-04 00:05:00|24.54|24.38|24.57|24.41|24.57|24.41|24.54|24.38|23
1659571800000|2022-08-04 00:10:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|8
1659572400000|2022-08-04 00:20:00|24.5|24.34|24.47|24.31|24.5|24.34|24.47|24.31|13
1659572700000|2022-08-04 00:25:00|24.5|24.34|24.49|24.33|24.5|24.34|24.47|24.31|0
1659573000000|2022-08-04 00:30:00|24.5|24.34|24.5|24.34|24.5|24.34|24.47|24.31|7
1659573300000|2022-08-04 00:35:00|||||||||2
1659573600000|2022-08-04 00:40:00|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|75
1659573900000|2022-08-04 00:45:00|24.53|24.37|24.53|24.37|24.53|24.37|24.5|24.34|14
1659574200000|2022-08-04 00:50:00|24.5|24.34|24.51|24.35|24.53|24.37|24.5|24.34|9
1659574500000|2022-08-04 00:55:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|1
1659574800000|2022-08-04 01:00:00|24.49|24.33|24.53|24.37|24.53|24.37|24.49|24.33|13
1659575100000|2022-08-04 01:05:00|24.52|24.36|24.53|24.37|24.53|24.37|24.5|24.34|6
1659575400000|2022-08-04 01:10:00|||||||||1
1659575700000|2022-08-04 01:15:00|24.52|24.36|24.53|24.37|24.53|24.37|24.51|24.35|16
1659576000000|2022-08-04 01:20:00|24.52|24.36|24.53|24.37|24.53|24.37|24.49|24.33|8
1659576300000|2022-08-04 01:25:00|24.52|24.36|24.53|24.37|24.53|24.37|24.51|24.35|0
1659576600000|2022-08-04 01:30:00|24.52|24.36|24.51|24.35|24.53|24.37|24.51|24.35|2
1659576900000|2022-08-04 01:35:00|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|0
1659577200000|2022-08-04 01:40:00|24.53|24.37|24.53|24.37|24.53|24.37|24.52|24.36|22
1659577500000|2022-08-04 01:45:00|24.52|24.36|24.53|24.37|24.53|24.37|24.51|24.35|6
1659577800000|2022-08-04 01:50:00|||||||||1
1659578100000|2022-08-04 01:55:00|||||||||2
1659578400000|2022-08-04 02:00:00|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|29
1659579000000|2022-08-04 02:10:00|||||||||2
1659579900000|2022-08-04 02:25:00|||||||||10
1659580500000|2022-08-04 02:35:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|19
1659580800000|2022-08-04 02:40:00|24.54|24.38|24.58|24.42|24.58|24.42|24.54|24.38|9
1659581100000|2022-08-04 02:45:00|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|2
1659583800000|2022-08-04 03:30:00|24.58|24.42|24.58|24.42|24.58|24.42|24.57|24.41|8
1659584100000|2022-08-04 03:35:00|||||||||1
1659584400000|2022-08-04 03:40:00|||||||||1
1659584700000|2022-08-04 03:45:00|24.6|24.44|24.58|24.42|24.63|24.47|24.58|24.42|17
1659585000000|2022-08-04 03:50:00|||||||||4
1659585600000|2022-08-04 04:00:00|||||||||4
1659585900000|2022-08-04 04:05:00|||||||||5
1659586200000|2022-08-04 04:10:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|2
1659586500000|2022-08-04 04:15:00|||||||||5
1659587100000|2022-08-04 04:25:00|||||||||5
1659588000000|2022-08-04 04:40:00|||||||||4
1659588600000|2022-08-04 04:50:00|||||||||3
1659588900000|2022-08-04 04:55:00|||||||||3
1659589200000|2022-08-04 05:00:00|||||||||17
1659589500000|2022-08-04 05:05:00|||||||||4
1659589800000|2022-08-04 05:10:00|||||||||1
1659590400000|2022-08-04 05:20:00|||||||||1
1659591000000|2022-08-04 05:30:00|||||||||7
1659591900000|2022-08-04 05:45:00|||||||||14
1659592200000|2022-08-04 05:50:00|||||||||1
1659592500000|2022-08-04 05:55:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|29
1659592800000|2022-08-04 06:00:00|||||||||6
1659593100000|2022-08-04 06:05:00|||||||||1
1659594000000|2022-08-04 06:20:00|||||||||3
1659594300000|2022-08-04 06:25:00|24.57|24.41|24.57|24.41|24.57|24.41|24.54|24.38|32
1659594600000|2022-08-04 06:30:00|24.59|24.43|24.56|24.4|24.59|24.43|24.54|24.38|66
1659594900000|2022-08-04 06:35:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|0
1659595200000|2022-08-04 06:40:00|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|4
1659595800000|2022-08-04 06:50:00|24.59|24.43|24.59|24.43|24.59|24.43|24.55|24.39|15
1659596100000|2022-08-04 06:55:00|||||||||5
1659596400000|2022-08-04 07:00:00|24.58|24.42|24.54|24.38|24.59|24.43|24.54|24.38|30
1659596700000|2022-08-04 07:05:00|24.55|24.39|24.53|24.37|24.55|24.39|24.52|24.36|77
1659597000000|2022-08-04 07:10:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|16
1659597300000|2022-08-04 07:15:00|||||||||9
1659597600000|2022-08-04 07:20:00|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|20
1659597900000|2022-08-04 07:25:00|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|14
1659598200000|2022-08-04 07:30:00|24.52|24.36|24.54|24.38|24.54|24.38|24.49|24.33|43
1659598500000|2022-08-04 07:35:00|||||||||12
1659598800000|2022-08-04 07:40:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|2
1659599100000|2022-08-04 07:45:00|||||||||2
1659599400000|2022-08-04 07:50:00|||||||||13
1659599700000|2022-08-04 07:55:00|24.54|24.38|24.55|24.39|24.55|24.39|24.52|24.36|24
1659600000000|2022-08-04 08:00:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|52
1659600300000|2022-08-04 08:05:00|||||||||19
1659600600000|2022-08-04 08:10:00|||||||||7
1659600900000|2022-08-04 08:15:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|35
1659601200000|2022-08-04 08:20:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|67
1659601500000|2022-08-04 08:25:00|||||||||1
1659601800000|2022-08-04 08:30:00|||||||||3
1659602100000|2022-08-04 08:35:00|||||||||2
1659602400000|2022-08-04 08:40:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|47
1659602700000|2022-08-04 08:45:00|||||||||1
1659603000000|2022-08-04 08:50:00|||||||||4
1659603300000|2022-08-04 08:55:00|||||||||4
1659603600000|2022-08-04 09:00:00|||||||||3
1659603900000|2022-08-04 09:05:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|6
1659604200000|2022-08-04 09:10:00|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|12
1659604500000|2022-08-04 09:15:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|4
1659605100000|2022-08-04 09:25:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|48
1659605400000|2022-08-04 09:30:00|||||||||35
1659606000000|2022-08-04 09:40:00|||||||||3
1659606300000|2022-08-04 09:45:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|160
1659606600000|2022-08-04 09:50:00|||||||||9
1659606900000|2022-08-04 09:55:00|||||||||2
1659607200000|2022-08-04 10:00:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|44
1659607500000|2022-08-04 10:05:00|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|7
1659607800000|2022-08-04 10:10:00|||||||||3
1659608100000|2022-08-04 10:15:00|24.42|24.26|24.43|24.27|24.43|24.27|24.38|24.22|100
1659608400000|2022-08-04 10:20:00|||||||||4
1659608700000|2022-08-04 10:25:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|90
1659609000000|2022-08-04 10:30:00|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|39
1659609300000|2022-08-04 10:35:00|||||||||67
1659609600000|2022-08-04 10:40:00|||||||||8
1659609900000|2022-08-04 10:45:00|||||||||1
1659610200000|2022-08-04 10:50:00|||||||||2
1659610500000|2022-08-04 10:55:00|||||||||6
1659610800000|2022-08-04 11:00:00|24.45|24.29|24.48|24.32|24.48|24.32|24.45|24.29|92
1659611100000|2022-08-04 11:05:00|24.45|24.29|24.48|24.32|24.48|24.32|24.43|24.27|16
1659611400000|2022-08-04 11:10:00|24.47|24.31|24.48|24.32|24.48|24.32|24.46|24.3|3
1659611700000|2022-08-04 11:15:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|5
1659612000000|2022-08-04 11:20:00|24.51|24.35|24.51|24.35|24.54|24.38|24.49|24.33|9
1659612300000|2022-08-04 11:25:00|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|11
1659612600000|2022-08-04 11:30:00|24.5|24.34|24.49|24.33|24.51|24.35|24.49|24.33|21
1659612900000|2022-08-04 11:35:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|5
1659613200000|2022-08-04 11:40:00|||||||||15
1659613500000|2022-08-04 11:45:00|24.55|24.39|24.56|24.4|24.56|24.4|24.55|24.39|12
1659613800000|2022-08-04 11:50:00|24.61|24.45|24.61|24.45|24.63|24.47|24.58|24.42|337
1659614100000|2022-08-04 11:55:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|135
1659614400000|2022-08-04 12:00:00|24.65|24.49|24.63|24.47|24.65|24.49|24.63|24.47|36
1659614700000|2022-08-04 12:05:00|24.65|24.49|24.63|24.47|24.66|24.5|24.63|24.47|138
1659615000000|2022-08-04 12:10:00|24.65|24.49|24.63|24.47|24.66|24.5|24.63|24.47|67
1659615300000|2022-08-04 12:15:00|24.64|24.48|24.63|24.47|24.64|24.48|24.63|24.47|39
1659615600000|2022-08-04 12:20:00|24.6|24.44|24.58|24.42|24.63|24.47|24.58|24.42|311
1659615900000|2022-08-04 12:25:00|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|32
1659616200000|2022-08-04 12:30:00|24.6|24.44|24.58|24.42|24.63|24.47|24.58|24.42|41
1659616500000|2022-08-04 12:35:00|24.57|24.41|24.58|24.42|24.58|24.42|24.53|24.37|134
1659616800000|2022-08-04 12:40:00|||||||||4
1659617100000|2022-08-04 12:45:00|24.6|24.44|24.58|24.42|24.6|24.44|24.58|24.42|97
1659617400000|2022-08-04 12:50:00|24.6|24.44|24.55|24.39|24.6|24.44|24.55|24.39|83
1659617700000|2022-08-04 12:55:00|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|38
1659618000000|2022-08-04 13:00:00|24.6|24.44|24.65|24.49|24.65|24.49|24.6|24.44|140
1659618300000|2022-08-04 13:05:00|24.63|24.47|24.65|24.49|24.68|24.52|24.63|24.47|54
1659618600000|2022-08-04 13:10:00|24.63|24.47|24.65|24.49|24.65|24.49|24.63|24.47|57
1659618900000|2022-08-04 13:15:00|24.63|24.47|24.65|24.49|24.68|24.52|24.63|24.47|53
1659619200000|2022-08-04 13:20:00|||||||||38
1659619500000|2022-08-04 13:25:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|16
1659619800000|2022-08-04 13:30:00|24.7|24.54|24.7|24.54|24.77|24.61|24.65|24.49|759
1659620100000|2022-08-04 13:35:00|24.72|24.56|24.72|24.56|24.77|24.61|24.65|24.49|686
1659620400000|2022-08-04 13:40:00|24.7|24.54|24.62|24.46|24.72|24.56|24.6|24.44|491
1659620700000|2022-08-04 13:45:00|24.65|24.49|24.72|24.56|24.72|24.56|24.62|24.46|374
1659621000000|2022-08-04 13:50:00|24.7|24.54|24.72|24.56|24.72|24.56|24.67|24.51|208
1659621300000|2022-08-04 13:55:00|24.74|24.58|24.77|24.61|24.77|24.61|24.72|24.56|418
1659621600000|2022-08-04 14:00:00|24.76|24.6|24.67|24.51|24.77|24.61|24.65|24.49|359
1659621900000|2022-08-04 14:05:00|24.65|24.49|24.7|24.54|24.72|24.56|24.65|24.49|364
1659622200000|2022-08-04 14:10:00|24.67|24.51|24.72|24.56|24.72|24.56|24.67|24.51|184
1659622500000|2022-08-04 14:15:00|24.75|24.59|24.83|24.67|24.83|24.67|24.75|24.59|492
1659622800000|2022-08-04 14:20:00|24.85|24.69|24.83|24.67|24.86|24.7|24.81|24.65|275
1659623100000|2022-08-04 14:25:00|24.85|24.69|24.9|24.74|24.9|24.74|24.83|24.67|256
1659623400000|2022-08-04 14:30:00|24.89|24.73|24.9|24.74|24.95|24.79|24.88|24.72|370
1659623700000|2022-08-04 14:35:00|24.91|24.75|25.02|24.86|25.05|24.89|24.9|24.74|428
1659624000000|2022-08-04 14:40:00|25.05|24.89|25.07|24.91|25.07|24.91|25|24.84|410
1659624300000|2022-08-04 14:45:00|25.05|24.89|24.95|24.79|25.05|24.89|24.95|24.79|269
1659624600000|2022-08-04 14:50:00|25|24.84|24.93|24.77|25|24.84|24.88|24.72|214
1659624900000|2022-08-04 14:55:00|24.9|24.74|24.88|24.72|24.93|24.77|24.88|24.72|125
1659625200000|2022-08-04 15:00:00|24.83|24.67|24.88|24.72|24.88|24.72|24.83|24.67|135
1659625500000|2022-08-04 15:05:00|24.84|24.68|24.93|24.77|24.93|24.77|24.83|24.67|96
1659625800000|2022-08-04 15:10:00|24.91|24.75|24.95|24.79|24.95|24.79|24.88|24.72|369
1659626100000|2022-08-04 15:15:00|24.9|24.74|24.9|24.74|24.95|24.79|24.88|24.72|128
1659626400000|2022-08-04 15:20:00|24.88|24.72|24.9|24.74|24.9|24.74|24.85|24.69|365
1659626700000|2022-08-04 15:25:00|24.92|24.76|24.92|24.76|24.92|24.76|24.85|24.69|207
1659627000000|2022-08-04 15:30:00|24.9|24.74|24.88|24.72|24.92|24.76|24.85|24.69|430
1659627300000|2022-08-04 15:35:00|24.85|24.69|25|24.84|25|24.84|24.85|24.69|207
1659627600000|2022-08-04 15:40:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|239
1659627900000|2022-08-04 15:45:00|24.95|24.79|24.95|24.79|25|24.84|24.95|24.79|139
1659628200000|2022-08-04 15:50:00|24.94|24.78|24.86|24.7|24.95|24.79|24.83|24.67|345
1659628500000|2022-08-04 15:55:00|24.88|24.72|24.83|24.67|24.88|24.72|24.78|24.62|215
1659628800000|2022-08-04 16:00:00|24.88|24.72|24.88|24.72|24.88|24.72|24.85|24.69|134
1659629100000|2022-08-04 16:05:00|24.86|24.7|24.85|24.69|24.88|24.72|24.83|24.67|116
1659629400000|2022-08-04 16:10:00|24.83|24.67|24.83|24.67|24.83|24.67|24.81|24.65|137
1659629700000|2022-08-04 16:15:00|24.85|24.69|24.83|24.67|24.88|24.72|24.81|24.65|182
1659630000000|2022-08-04 16:20:00|24.81|24.65|24.81|24.65|24.83|24.67|24.81|24.65|75
1659630300000|2022-08-04 16:25:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|266
1659630600000|2022-08-04 16:30:00|||||||||118
1659630900000|2022-08-04 16:35:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|98
1659631200000|2022-08-04 16:40:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|139
1659631500000|2022-08-04 16:45:00|24.88|24.72|24.93|24.77|24.93|24.77|24.88|24.72|214
1659631800000|2022-08-04 16:50:00|||||||||81
1659632100000|2022-08-04 16:55:00|||||||||76
1659632400000|2022-08-04 17:00:00|24.91|24.75|24.91|24.75|24.91|24.75|24.88|24.72|201
1659632700000|2022-08-04 17:05:00|24.9|24.74|24.86|24.7|24.91|24.75|24.86|24.7|78
1659633000000|2022-08-04 17:10:00|24.84|24.68|24.81|24.65|24.84|24.68|24.81|24.65|83
1659633300000|2022-08-04 17:15:00|24.79|24.63|24.76|24.6|24.81|24.65|24.76|24.6|164
1659633600000|2022-08-04 17:20:00|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|96
1659633900000|2022-08-04 17:25:00|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|74
1659634200000|2022-08-04 17:30:00|24.74|24.58|24.74|24.58|24.76|24.6|24.74|24.58|154
1659634500000|2022-08-04 17:35:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|91
1659634800000|2022-08-04 17:40:00|24.76|24.6|24.76|24.6|24.79|24.63|24.74|24.58|186
1659635100000|2022-08-04 17:45:00|24.74|24.58|24.69|24.53|24.79|24.63|24.69|24.53|197
1659635400000|2022-08-04 17:50:00|24.71|24.55|24.71|24.55|24.74|24.58|24.69|24.53|400
1659635700000|2022-08-04 17:55:00|24.74|24.58|24.74|24.58|24.76|24.6|24.69|24.53|214
1659636000000|2022-08-04 18:00:00|24.71|24.55|24.77|24.61|24.8|24.64|24.71|24.55|152
1659636300000|2022-08-04 18:05:00|24.75|24.59|24.77|24.61|24.77|24.61|24.72|24.56|240
1659636600000|2022-08-04 18:10:00|24.78|24.62|24.82|24.66|24.82|24.66|24.77|24.61|227
1659636900000|2022-08-04 18:15:00|24.8|24.64|24.8|24.64|24.82|24.66|24.77|24.61|142
1659637200000|2022-08-04 18:20:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|91
1659637500000|2022-08-04 18:25:00|24.8|24.64|24.78|24.62|24.85|24.69|24.78|24.62|131
1659637800000|2022-08-04 18:30:00|24.8|24.64|24.78|24.62|24.8|24.64|24.78|24.62|236
1659638100000|2022-08-04 18:35:00|24.8|24.64|24.78|24.62|24.85|24.69|24.78|24.62|455
1659638400000|2022-08-04 18:40:00|24.8|24.64|24.73|24.57|24.83|24.67|24.73|24.57|347
1659638700000|2022-08-04 18:45:00|24.71|24.55|24.68|24.52|24.71|24.55|24.66|24.5|263
1659639000000|2022-08-04 18:50:00|24.66|24.5|24.66|24.5|24.68|24.52|24.66|24.5|141
1659639300000|2022-08-04 18:55:00|||||||||146
1659639600000|2022-08-04 19:00:00|24.64|24.48|24.66|24.5|24.66|24.5|24.64|24.48|159
1659639900000|2022-08-04 19:05:00|24.64|24.48|24.59|24.43|24.64|24.48|24.59|24.43|445
1659640200000|2022-08-04 19:10:00|24.58|24.42|24.62|24.46|24.67|24.51|24.58|24.42|462
1659640500000|2022-08-04 19:15:00|24.64|24.48|24.62|24.46|24.67|24.51|24.62|24.46|279
1659640800000|2022-08-04 19:20:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|567
1659641100000|2022-08-04 19:25:00|24.57|24.41|24.59|24.43|24.6|24.44|24.57|24.41|281
1659641400000|2022-08-04 19:30:00|24.62|24.46|24.64|24.48|24.64|24.48|24.59|24.43|305
1659641700000|2022-08-04 19:35:00|||||||||169
1659642000000|2022-08-04 19:40:00|24.69|24.53|24.71|24.55|24.74|24.58|24.69|24.53|253
1659642300000|2022-08-04 19:45:00|24.69|24.53|24.71|24.55|24.71|24.55|24.69|24.53|291
1659642600000|2022-08-04 19:50:00|24.69|24.53|24.62|24.46|24.69|24.53|24.62|24.46|532
1659642900000|2022-08-04 19:55:00|24.64|24.48|24.54|24.38|24.64|24.48|24.52|24.36|1076
1659643200000|2022-08-04 20:00:00|24.52|24.36|24.49|24.33|24.52|24.36|24.49|24.33|538
1659643500000|2022-08-04 20:05:00|||||||||211
1659643800000|2022-08-04 20:10:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|447
1659645000000|2022-08-04 20:30:00|||||||||13
1659645300000|2022-08-04 20:35:00|||||||||25
1659645600000|2022-08-04 20:40:00|||||||||8
1659645900000|2022-08-04 20:45:00|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|25
1659646200000|2022-08-04 20:50:00|24.52|24.36|24.52|24.36|24.54|24.38|24.52|24.36|85
1659646500000|2022-08-04 20:55:00|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|56
1659650400000|2022-08-04 22:00:00|24.55|24.39|24.56|24.4|24.58|24.42|24.55|24.39|0
1659650700000|2022-08-04 22:05:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|3
1659651000000|2022-08-04 22:10:00|||||||||1
1659651600000|2022-08-04 22:20:00|||||||||5
1659652800000|2022-08-04 22:40:00|||||||||2
1659654000000|2022-08-04 23:00:00|||||||||8
1659654300000|2022-08-04 23:05:00|||||||||5
1659654600000|2022-08-04 23:10:00|||||||||2
1659655800000|2022-08-04 23:30:00|||||||||1
1659656100000|2022-08-04 23:35:00|||||||||5
1659656700000|2022-08-04 23:45:00|||||||||3
1659657000000|2022-08-04 23:50:00|||||||||5
1659657300000|2022-08-04 23:55:00|||||||||12
1659657600000|2022-08-05 00:00:00|||||||||38
1659658500000|2022-08-05 00:15:00|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|38
1659658800000|2022-08-05 00:20:00|||||||||19
1659659100000|2022-08-05 00:25:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|0
1659659400000|2022-08-05 00:30:00|||||||||2
1659660000000|2022-08-05 00:40:00|||||||||1
1659660300000|2022-08-05 00:45:00|||||||||11
1659661200000|2022-08-05 01:00:00|||||||||2
1659661500000|2022-08-05 01:05:00|24.49|24.33|24.49|24.33|24.52|24.36|24.49|24.33|12
1659661800000|2022-08-05 01:10:00|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|3
1659662100000|2022-08-05 01:15:00|||||||||7
1659662400000|2022-08-05 01:20:00|||||||||1
1659663000000|2022-08-05 01:30:00|24.5|24.34|24.49|24.33|24.52|24.36|24.49|24.33|36
1659663900000|2022-08-05 01:45:00|||||||||5
1659664200000|2022-08-05 01:50:00|||||||||9
1659664800000|2022-08-05 02:00:00|||||||||2
1659665100000|2022-08-05 02:05:00|||||||||1
1659665400000|2022-08-05 02:10:00|||||||||3
1659666000000|2022-08-05 02:20:00|||||||||2
1659666300000|2022-08-05 02:25:00|||||||||2
1659666600000|2022-08-05 02:30:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|12
1659666900000|2022-08-05 02:35:00|||||||||1
1659667200000|2022-08-05 02:40:00|||||||||1
1659668700000|2022-08-05 03:05:00|||||||||1
1659669000000|2022-08-05 03:10:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|18
1659669300000|2022-08-05 03:15:00|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|5
1659669600000|2022-08-05 03:20:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|4
1659669900000|2022-08-05 03:25:00|24.49|24.33|24.48|24.32|24.49|24.33|24.47|24.31|2
1659670200000|2022-08-05 03:30:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|9
1659670500000|2022-08-05 03:35:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|9
1659671700000|2022-08-05 03:55:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|4
1659672000000|2022-08-05 04:00:00|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|7
1659672300000|2022-08-05 04:05:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|17
1659672600000|2022-08-05 04:10:00|24.49|24.33|24.49|24.33|24.5|24.34|24.48|24.32|7
1659672900000|2022-08-05 04:15:00|24.5|24.34|24.49|24.33|24.5|24.34|24.49|24.33|6
1659673200000|2022-08-05 04:20:00|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|2
1659673800000|2022-08-05 04:30:00|||||||||1
1659674100000|2022-08-05 04:35:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|11
1659674400000|2022-08-05 04:40:00|24.48|24.32|24.49|24.33|24.5|24.34|24.48|24.32|1
1659674700000|2022-08-05 04:45:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|7
1659675000000|2022-08-05 04:50:00|||||||||1
1659675300000|2022-08-05 04:55:00|||||||||6
1659675600000|2022-08-05 05:00:00|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|25
1659675900000|2022-08-05 05:05:00|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|2
1659676800000|2022-08-05 05:20:00|||||||||10
1659677100000|2022-08-05 05:25:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|28
1659677400000|2022-08-05 05:30:00|24.49|24.33|24.48|24.32|24.5|24.34|24.48|24.32|4
1659677700000|2022-08-05 05:35:00|||||||||13
1659678000000|2022-08-05 05:40:00|||||||||8
1659678300000|2022-08-05 05:45:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|15
1659678600000|2022-08-05 05:50:00|||||||||2
1659678900000|2022-08-05 05:55:00|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|12
1659679200000|2022-08-05 06:00:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|19
1659679500000|2022-08-05 06:05:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|4
1659679800000|2022-08-05 06:10:00|24.48|24.32|24.48|24.32|24.5|24.34|24.48|24.32|8
1659680100000|2022-08-05 06:15:00|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|13
1659680400000|2022-08-05 06:20:00|||||||||2
1659680700000|2022-08-05 06:25:00|||||||||9
1659681000000|2022-08-05 06:30:00|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|6
1659681300000|2022-08-05 06:35:00|||||||||1
1659682200000|2022-08-05 06:50:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|6
1659682500000|2022-08-05 06:55:00|24.56|24.4|24.54|24.38|24.56|24.4|24.52|24.36|18
1659682800000|2022-08-05 07:00:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|28
1659683100000|2022-08-05 07:05:00|||||||||1
1659683400000|2022-08-05 07:10:00|24.51|24.35|24.51|24.35|24.53|24.37|24.51|24.35|11
1659683700000|2022-08-05 07:15:00|24.53|24.37|24.54|24.38|24.56|24.4|24.51|24.35|10
1659684000000|2022-08-05 07:20:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|10
1659684300000|2022-08-05 07:25:00|||||||||8
1659684600000|2022-08-05 07:30:00|||||||||16
1659684900000|2022-08-05 07:35:00|||||||||25
1659685500000|2022-08-05 07:45:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|74
1659685800000|2022-08-05 07:50:00|24.54|24.38|24.51|24.35|24.54|24.38|24.51|24.35|108
1659686100000|2022-08-05 07:55:00|||||||||16
1659686400000|2022-08-05 08:00:00|24.53|24.37|24.51|24.35|24.56|24.4|24.51|24.35|127
1659687000000|2022-08-05 08:10:00|24.56|24.4|24.56|24.4|24.56|24.4|24.51|24.35|17
1659687300000|2022-08-05 08:15:00|||||||||7
1659687600000|2022-08-05 08:20:00|24.58|24.42|24.58|24.42|24.61|24.45|24.58|24.42|81
1659687900000|2022-08-05 08:25:00|24.59|24.43|24.61|24.45|24.61|24.45|24.58|24.42|0
1659688200000|2022-08-05 08:30:00|24.58|24.42|24.56|24.4|24.58|24.42|24.56|24.4|22
1659688500000|2022-08-05 08:35:00|24.61|24.45|24.63|24.47|24.63|24.47|24.58|24.42|159
1659688800000|2022-08-05 08:40:00|24.61|24.45|24.68|24.52|24.68|24.52|24.61|24.45|116
1659689100000|2022-08-05 08:45:00|||||||||67
1659689400000|2022-08-05 08:50:00|||||||||11
1659689700000|2022-08-05 08:55:00|||||||||2
1659690000000|2022-08-05 09:00:00|||||||||3
1659690300000|2022-08-05 09:05:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|114
1659690600000|2022-08-05 09:10:00|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|3
1659690900000|2022-08-05 09:15:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|7
1659691200000|2022-08-05 09:20:00|||||||||34
1659691500000|2022-08-05 09:25:00|||||||||12
1659691800000|2022-08-05 09:30:00|||||||||2
1659692400000|2022-08-05 09:40:00|||||||||12
1659692700000|2022-08-05 09:45:00|24.73|24.57|24.73|24.57|24.75|24.59|24.73|24.57|61
1659693000000|2022-08-05 09:50:00|24.68|24.52|24.68|24.52|24.73|24.57|24.68|24.52|132
1659693300000|2022-08-05 09:55:00|24.7|24.54|24.71|24.55|24.71|24.55|24.68|24.52|2
1659693600000|2022-08-05 10:00:00|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|9
1659693900000|2022-08-05 10:05:00|||||||||4
1659694200000|2022-08-05 10:10:00|||||||||3
1659694500000|2022-08-05 10:15:00|||||||||5
1659694800000|2022-08-05 10:20:00|||||||||1
1659695100000|2022-08-05 10:25:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1659695400000|2022-08-05 10:30:00|||||||||3
1659695700000|2022-08-05 10:35:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|13
1659696000000|2022-08-05 10:40:00|||||||||60
1659696300000|2022-08-05 10:45:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|21
1659696600000|2022-08-05 10:50:00|24.73|24.57|24.74|24.58|24.74|24.58|24.69|24.53|16
1659696900000|2022-08-05 10:55:00|24.73|24.57|24.73|24.57|24.74|24.58|24.73|24.57|14
1659697200000|2022-08-05 11:00:00|24.72|24.56|24.72|24.56|24.74|24.58|24.69|24.53|3
1659697500000|2022-08-05 11:05:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|5
1659698100000|2022-08-05 11:15:00|||||||||7
1659698400000|2022-08-05 11:20:00|||||||||1
1659698700000|2022-08-05 11:25:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|5
1659699000000|2022-08-05 11:30:00|24.72|24.56|24.69|24.53|24.72|24.56|24.69|24.53|64
1659699300000|2022-08-05 11:35:00|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|94
1659699600000|2022-08-05 11:40:00|||||||||6
1659699900000|2022-08-05 11:45:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|25
1659700200000|2022-08-05 11:50:00|24.59|24.43|24.57|24.41|24.61|24.45|24.55|24.39|292
1659700500000|2022-08-05 11:55:00|||||||||27
1659700800000|2022-08-05 12:00:00|24.55|24.39|24.5|24.34|24.57|24.41|24.5|24.34|67
1659701100000|2022-08-05 12:05:00|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|40
1659701400000|2022-08-05 12:10:00|||||||||4
1659701700000|2022-08-05 12:15:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|82
1659702000000|2022-08-05 12:20:00|||||||||122
1659702300000|2022-08-05 12:25:00|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|106
1659702600000|2022-08-05 12:30:00|24.64|24.48|24.93|24.77|24.99|24.83|24.62|24.46|1119
1659702900000|2022-08-05 12:35:00|24.94|24.78|24.88|24.72|24.95|24.79|24.81|24.65|355
1659703200000|2022-08-05 12:40:00|24.86|24.7|24.93|24.77|24.93|24.77|24.81|24.65|215
1659703500000|2022-08-05 12:45:00|24.94|24.78|25.07|24.91|25.1|24.94|24.93|24.77|212
1659703800000|2022-08-05 12:50:00|25.1|24.94|25.12|24.96|25.12|24.96|25.03|24.87|349
1659704100000|2022-08-05 12:55:00|25.17|25.01|25.1|24.94|25.22|25.06|25.07|24.91|252
1659704400000|2022-08-05 13:00:00|25.12|24.96|25.12|24.96|25.17|25.01|25.05|24.89|311
1659704700000|2022-08-05 13:05:00|25.17|25.01|25.17|25.01|25.17|25.01|25.12|24.96|57
1659705000000|2022-08-05 13:10:00|25.19|25.03|25.18|25.02|25.22|25.06|25.17|25.01|80
1659705300000|2022-08-05 13:15:00|25.19|25.03|25.07|24.91|25.19|25.03|25.07|24.91|193
1659705600000|2022-08-05 13:20:00|25.1|24.94|25.1|24.94|25.17|25.01|25.05|24.89|193
1659705900000|2022-08-05 13:25:00|25.11|24.95|25.11|24.95|25.17|25.01|25.1|24.94|90
1659706200000|2022-08-05 13:30:00|25.1|24.94|24.93|24.77|25.14|24.98|24.92|24.76|760
1659706500000|2022-08-05 13:35:00|24.95|24.79|24.86|24.7|25|24.84|24.86|24.7|473
1659706800000|2022-08-05 13:40:00|24.83|24.67|24.75|24.59|24.86|24.7|24.74|24.58|564
1659707100000|2022-08-05 13:45:00|24.73|24.57|24.68|24.52|24.8|24.64|24.68|24.52|601
1659707400000|2022-08-05 13:50:00|24.63|24.47|24.63|24.47|24.7|24.54|24.58|24.42|423
1659707700000|2022-08-05 13:55:00|24.65|24.49|24.63|24.47|24.7|24.54|24.63|24.47|574
1659708000000|2022-08-05 14:00:00|24.65|24.49|24.58|24.42|24.7|24.54|24.58|24.42|374
1659708300000|2022-08-05 14:05:00|24.56|24.4|24.53|24.37|24.58|24.42|24.53|24.37|411
1659708600000|2022-08-05 14:10:00|24.51|24.35|24.43|24.27|24.53|24.37|24.41|24.25|356
1659708900000|2022-08-05 14:15:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|208
1659709200000|2022-08-05 14:20:00|24.38|24.22|24.38|24.22|24.43|24.27|24.36|24.2|297
1659709500000|2022-08-05 14:25:00|24.41|24.25|24.48|24.32|24.48|24.32|24.38|24.22|171
1659709800000|2022-08-05 14:30:00|24.43|24.27|24.53|24.37|24.53|24.37|24.43|24.27|143
1659710100000|2022-08-05 14:35:00|24.51|24.35|24.46|24.3|24.51|24.35|24.46|24.3|372
1659710400000|2022-08-05 14:40:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|480
1659710700000|2022-08-05 14:45:00|24.41|24.25|24.41|24.25|24.44|24.28|24.39|24.23|439
1659711000000|2022-08-05 14:50:00|24.44|24.28|24.44|24.28|24.49|24.33|24.44|24.28|454
1659711300000|2022-08-05 14:55:00|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|262
1659711600000|2022-08-05 15:00:00|24.41|24.25|24.39|24.23|24.46|24.3|24.39|24.23|388
1659711900000|2022-08-05 15:05:00|24.41|24.25|24.44|24.28|24.49|24.33|24.41|24.25|264
1659712200000|2022-08-05 15:10:00|24.46|24.3|24.51|24.35|24.51|24.35|24.46|24.3|292
1659712500000|2022-08-05 15:15:00|24.49|24.33|24.56|24.4|24.58|24.42|24.49|24.33|566
1659712800000|2022-08-05 15:20:00|24.58|24.42|24.68|24.52|24.68|24.52|24.56|24.4|510
1659713100000|2022-08-05 15:25:00|24.66|24.5|24.85|24.69|24.85|24.69|24.63|24.47|780
1659713400000|2022-08-05 15:30:00|24.87|24.71|24.71|24.55|24.87|24.71|24.68|24.52|443
1659713700000|2022-08-05 15:35:00|24.7|24.54|24.71|24.55|24.73|24.57|24.68|24.52|315
1659714000000|2022-08-05 15:40:00|24.68|24.52|24.73|24.57|24.73|24.57|24.66|24.5|487
1659714300000|2022-08-05 15:45:00|24.72|24.56|24.73|24.57|24.78|24.62|24.68|24.52|308
1659714600000|2022-08-05 15:50:00|24.78|24.62|24.66|24.5|24.78|24.62|24.65|24.49|430
1659714900000|2022-08-05 15:55:00|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|347
1659715200000|2022-08-05 16:00:00|24.65|24.49|24.62|24.46|24.67|24.51|24.62|24.46|221
1659715500000|2022-08-05 16:05:00|24.57|24.41|24.63|24.47|24.63|24.47|24.57|24.41|210
1659715800000|2022-08-05 16:10:00|24.62|24.46|24.53|24.37|24.63|24.47|24.53|24.37|151
1659716100000|2022-08-05 16:15:00|24.52|24.36|24.48|24.32|24.53|24.37|24.48|24.32|141
1659716400000|2022-08-05 16:20:00|24.52|24.36|24.58|24.42|24.58|24.42|24.52|24.36|130
1659716700000|2022-08-05 16:25:00|24.57|24.41|24.54|24.38|24.57|24.41|24.54|24.38|136
1659717000000|2022-08-05 16:30:00|24.55|24.39|24.62|24.46|24.65|24.49|24.55|24.39|301
1659717300000|2022-08-05 16:35:00|24.65|24.49|24.57|24.41|24.65|24.49|24.55|24.39|152
1659717600000|2022-08-05 16:40:00|24.56|24.4|24.5|24.34|24.57|24.41|24.5|24.34|365
1659717900000|2022-08-05 16:45:00|24.49|24.33|24.45|24.29|24.5|24.34|24.45|24.29|72
1659718200000|2022-08-05 16:50:00|24.44|24.28|24.44|24.28|24.45|24.29|24.4|24.24|181
1659718500000|2022-08-05 16:55:00|24.4|24.24|24.44|24.28|24.44|24.28|24.4|24.24|52
1659718800000|2022-08-05 17:00:00|24.39|24.23|24.39|24.23|24.39|24.23|24.37|24.21|258
1659719100000|2022-08-05 17:05:00|24.37|24.21|24.32|24.16|24.39|24.23|24.32|24.16|226
1659719400000|2022-08-05 17:10:00|24.3|24.14|24.24|24.08|24.3|24.14|24.24|24.08|255
1659719700000|2022-08-05 17:15:00|24.27|24.11|24.27|24.11|24.27|24.11|24.24|24.08|110
1659720000000|2022-08-05 17:20:00|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|250
1659720300000|2022-08-05 17:25:00|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|171
1659720600000|2022-08-05 17:30:00|||||||||95
1659720900000|2022-08-05 17:35:00|||||||||76
1659721200000|2022-08-05 17:40:00|24.25|24.09|24.27|24.11|24.29|24.13|24.25|24.09|176
1659721500000|2022-08-05 17:45:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|58
1659721800000|2022-08-05 17:50:00|24.35|24.19|24.35|24.19|24.4|24.24|24.35|24.19|187
1659722100000|2022-08-05 17:55:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|104
1659722400000|2022-08-05 18:00:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|184
1659722700000|2022-08-05 18:05:00|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|79
1659723000000|2022-08-05 18:10:00|||||||||69
1659723300000|2022-08-05 18:15:00|24.34|24.18|24.35|24.19|24.4|24.24|24.34|24.18|276
1659723600000|2022-08-05 18:20:00|||||||||53
1659723900000|2022-08-05 18:25:00|24.39|24.23|24.46|24.3|24.46|24.3|24.39|24.23|131
1659724200000|2022-08-05 18:30:00|24.47|24.31|24.44|24.28|24.51|24.35|24.41|24.25|260
1659724500000|2022-08-05 18:35:00|24.42|24.26|24.44|24.28|24.46|24.3|24.41|24.25|187
1659724800000|2022-08-05 18:40:00|24.46|24.3|24.44|24.28|24.46|24.3|24.44|24.28|120
1659725100000|2022-08-05 18:45:00|24.46|24.3|24.46|24.3|24.46|24.3|24.41|24.25|166
1659725400000|2022-08-05 18:50:00|24.44|24.28|24.46|24.3|24.46|24.3|24.44|24.28|193
1659725700000|2022-08-05 18:55:00|24.51|24.35|24.41|24.25|24.51|24.35|24.41|24.25|92
1659726000000|2022-08-05 19:00:00|24.44|24.28|24.41|24.25|24.44|24.28|24.39|24.23|124
1659726300000|2022-08-05 19:05:00|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|287
1659726600000|2022-08-05 19:10:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|124
1659726900000|2022-08-05 19:15:00|24.37|24.21|24.39|24.23|24.39|24.23|24.34|24.18|170
1659727200000|2022-08-05 19:20:00|24.38|24.22|24.37|24.21|24.39|24.23|24.34|24.18|140
1659727500000|2022-08-05 19:25:00|24.35|24.19|24.32|24.16|24.37|24.21|24.32|24.16|272
1659727800000|2022-08-05 19:30:00|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|99
1659728100000|2022-08-05 19:35:00|||||||||103
1659728400000|2022-08-05 19:40:00|24.25|24.09|24.22|24.06|24.3|24.14|24.22|24.06|253
1659728700000|2022-08-05 19:45:00|24.21|24.05|24.16|24|24.21|24.05|24.16|24|425
1659729000000|2022-08-05 19:50:00|24.17|24.01|24.16|24|24.21|24.05|24.16|24|555
1659729300000|2022-08-05 19:55:00|24.19|24.03|24.02|23.86|24.21|24.05|23.99|23.83|3217
1659729600000|2022-08-05 20:00:00|24.04|23.88|24.12|23.96|24.12|23.96|24.02|23.86|972
1659729900000|2022-08-05 20:05:00|24.14|23.98|24.14|23.98|24.17|24.01|24.12|23.96|301
1659730200000|2022-08-05 20:10:00|24.16|24|24.12|23.96|24.16|24|24.12|23.96|370
1659731400000|2022-08-05 20:30:00|||||||||7
1659731700000|2022-08-05 20:35:00|||||||||23
1659732000000|2022-08-05 20:40:00|||||||||58
1659732300000|2022-08-05 20:45:00|||||||||52
1659732600000|2022-08-05 20:50:00|||||||||1
1659732900000|2022-08-05 20:55:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|109
1659909600000|2022-08-07 22:00:00|24.3|24.14|24.37|24.21|24.39|24.23|24.29|24.13|24
1659909900000|2022-08-07 22:05:00|24.36|24.2|24.38|24.22|24.4|24.24|24.36|24.2|4
1659910200000|2022-08-07 22:10:00|24.37|24.21|24.35|24.19|24.38|24.22|24.35|24.19|5
1659910500000|2022-08-07 22:15:00|24.36|24.2|24.4|24.24|24.4|24.24|24.36|24.2|0
1659910800000|2022-08-07 22:20:00|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|10
1659911100000|2022-08-07 22:25:00|||||||||3
1659911400000|2022-08-07 22:30:00|24.36|24.2|24.4|24.24|24.4|24.24|24.35|24.19|10
1659911700000|2022-08-07 22:35:00|||||||||6
1659912000000|2022-08-07 22:40:00|||||||||13
1659912300000|2022-08-07 22:45:00|||||||||1
1659912600000|2022-08-07 22:50:00|||||||||2
1659912900000|2022-08-07 22:55:00|||||||||4
1659913200000|2022-08-07 23:00:00|||||||||2
1659913500000|2022-08-07 23:05:00|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|4
1659914700000|2022-08-07 23:25:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|28
1659915000000|2022-08-07 23:30:00|24.44|24.28|24.45|24.29|24.45|24.29|24.42|24.26|10
1659915600000|2022-08-07 23:40:00|||||||||2
1659916500000|2022-08-07 23:55:00|24.47|24.31|24.5|24.34|24.5|24.34|24.47|24.31|15
1659916800000|2022-08-08 00:00:00|24.48|24.32|24.45|24.29|24.5|24.34|24.45|24.29|33
1659917400000|2022-08-08 00:10:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|33
1659917700000|2022-08-08 00:15:00|24.42|24.26|24.42|24.26|24.43|24.27|24.4|24.24|117
1659918000000|2022-08-08 00:20:00|24.44|24.28|24.45|24.29|24.45|24.29|24.42|24.26|2
1659918600000|2022-08-08 00:30:00|||||||||1
1659918900000|2022-08-08 00:35:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|31
1659919500000|2022-08-08 00:45:00|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|25
1659920100000|2022-08-08 00:55:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1659921000000|2022-08-08 01:10:00|||||||||2
1659921300000|2022-08-08 01:15:00|24.47|24.31|24.47|24.31|24.51|24.35|24.47|24.31|4
1659921600000|2022-08-08 01:20:00|24.49|24.33|24.51|24.35|24.52|24.36|24.49|24.33|17
1659921900000|2022-08-08 01:25:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|31
1659922200000|2022-08-08 01:30:00|24.46|24.3|24.47|24.31|24.47|24.31|24.46|24.3|51
1659922500000|2022-08-08 01:35:00|||||||||2
1659922800000|2022-08-08 01:40:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|6
1659923100000|2022-08-08 01:45:00|||||||||1
1659923400000|2022-08-08 01:50:00|||||||||12
1659924600000|2022-08-08 02:10:00|||||||||1
1659924900000|2022-08-08 02:15:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|46
1659925800000|2022-08-08 02:30:00|||||||||1
1659926700000|2022-08-08 02:45:00|||||||||3
1659927600000|2022-08-08 03:00:00|||||||||1
1659928500000|2022-08-08 03:15:00|||||||||12
1659928800000|2022-08-08 03:20:00|||||||||2
1659929400000|2022-08-08 03:30:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|6
1659929700000|2022-08-08 03:35:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|3
1659930600000|2022-08-08 03:50:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1659932100000|2022-08-08 04:15:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|12
1659932400000|2022-08-08 04:20:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|3
1659933000000|2022-08-08 04:30:00|||||||||3
1659933900000|2022-08-08 04:45:00|24.4|24.24|24.4|24.24|24.4|24.24|24.39|24.23|16
1659934200000|2022-08-08 04:50:00|24.39|24.23|24.37|24.21|24.4|24.24|24.37|24.21|0
1659935100000|2022-08-08 05:05:00|||||||||1
1659935400000|2022-08-08 05:10:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|37
1659936000000|2022-08-08 05:20:00|||||||||4
1659936300000|2022-08-08 05:25:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|25
1659936600000|2022-08-08 05:30:00|24.36|24.2|24.37|24.21|24.37|24.21|24.32|24.16|31
1659936900000|2022-08-08 05:35:00|||||||||2
1659937200000|2022-08-08 05:40:00|||||||||12
1659937500000|2022-08-08 05:45:00|||||||||1
1659937800000|2022-08-08 05:50:00|||||||||3
1659938100000|2022-08-08 05:55:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|24
1659938400000|2022-08-08 06:00:00|24.37|24.21|24.32|24.16|24.37|24.21|24.32|24.16|30
1659938700000|2022-08-08 06:05:00|24.34|24.18|24.32|24.16|24.36|24.2|24.32|24.16|0
1659939000000|2022-08-08 06:10:00|||||||||5
1659939300000|2022-08-08 06:15:00|||||||||8
1659939600000|2022-08-08 06:20:00|||||||||4
1659939900000|2022-08-08 06:25:00|||||||||2
1659940200000|2022-08-08 06:30:00|||||||||2
1659940500000|2022-08-08 06:35:00|||||||||3
1659940800000|2022-08-08 06:40:00|||||||||4
1659941100000|2022-08-08 06:45:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|3
1659941400000|2022-08-08 06:50:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|7
1659941700000|2022-08-08 06:55:00|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|0
1659942000000|2022-08-08 07:00:00|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|36
1659942300000|2022-08-08 07:05:00|||||||||31
1659942600000|2022-08-08 07:10:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|15
1659942900000|2022-08-08 07:15:00|24.26|24.1|24.26|24.1|24.26|24.1|24.24|24.08|36
1659943200000|2022-08-08 07:20:00|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|34
1659943500000|2022-08-08 07:25:00|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|14
1659943800000|2022-08-08 07:30:00|24.23|24.07|24.21|24.05|24.23|24.07|24.2|24.04|77
1659944100000|2022-08-08 07:35:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|18
1659944400000|2022-08-08 07:40:00|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|60
1659944700000|2022-08-08 07:45:00|||||||||3
1659945000000|2022-08-08 07:50:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1659945600000|2022-08-08 08:00:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|6
1659945900000|2022-08-08 08:05:00|24.27|24.11|24.27|24.11|24.27|24.11|24.25|24.09|49
1659946200000|2022-08-08 08:10:00|24.28|24.12|24.32|24.16|24.32|24.16|24.28|24.12|17
1659946500000|2022-08-08 08:15:00|||||||||13
1659946800000|2022-08-08 08:20:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|11
1659947100000|2022-08-08 08:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|25
1659948000000|2022-08-08 08:40:00|||||||||40
1659948600000|2022-08-08 08:50:00|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|4
1659949200000|2022-08-08 09:00:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|30
1659949800000|2022-08-08 09:10:00|24.28|24.12|24.32|24.16|24.32|24.16|24.27|24.11|26
1659950100000|2022-08-08 09:15:00|||||||||1
1659950400000|2022-08-08 09:20:00|||||||||1
1659950700000|2022-08-08 09:25:00|||||||||5
1659951300000|2022-08-08 09:35:00|||||||||1
1659951600000|2022-08-08 09:40:00|||||||||18
1659951900000|2022-08-08 09:45:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|56
1659952200000|2022-08-08 09:50:00|24.31|24.15|24.31|24.15|24.32|24.16|24.31|24.15|5
1659952500000|2022-08-08 09:55:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|35
1659952800000|2022-08-08 10:00:00|||||||||5
1659953100000|2022-08-08 10:05:00|||||||||18
1659953400000|2022-08-08 10:10:00|||||||||5
1659953700000|2022-08-08 10:15:00|||||||||11
1659954600000|2022-08-08 10:30:00|||||||||4
1659954900000|2022-08-08 10:35:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|22
1659955200000|2022-08-08 10:40:00|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|65
1659955500000|2022-08-08 10:45:00|24.18|24.02|24.16|24|24.18|24.02|24.16|24|97
1659955800000|2022-08-08 10:50:00|||||||||13
1659956100000|2022-08-08 10:55:00|||||||||6
1659956400000|2022-08-08 11:00:00|||||||||1
1659956700000|2022-08-08 11:05:00|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|34
1659957300000|2022-08-08 11:15:00|||||||||1
1659957600000|2022-08-08 11:20:00|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|20
1659957900000|2022-08-08 11:25:00|||||||||16
1659958200000|2022-08-08 11:30:00|||||||||18
1659958500000|2022-08-08 11:35:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1659958800000|2022-08-08 11:40:00|||||||||28
1659959100000|2022-08-08 11:45:00|||||||||3
1659959400000|2022-08-08 11:50:00|24.17|24.01|24.17|24.01|24.17|24.01|24.15|23.99|94
1659959700000|2022-08-08 11:55:00|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|24
1659960000000|2022-08-08 12:00:00|24.15|23.99|24.15|23.99|24.16|24|24.15|23.99|41
1659960300000|2022-08-08 12:05:00|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|20
1659960600000|2022-08-08 12:10:00|||||||||13
1659960900000|2022-08-08 12:15:00|||||||||8
1659961200000|2022-08-08 12:20:00|||||||||18
1659961500000|2022-08-08 12:25:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|32
1659961800000|2022-08-08 12:30:00|24.15|23.99|24.17|24.01|24.17|24.01|24.12|23.96|71
1659962100000|2022-08-08 12:35:00|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|15
1659962400000|2022-08-08 12:40:00|||||||||9
1659962700000|2022-08-08 12:45:00|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|31
1659963000000|2022-08-08 12:50:00|24.17|24.01|24.13|23.97|24.18|24.02|24.13|23.97|18
1659963300000|2022-08-08 12:55:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|22
1659963600000|2022-08-08 13:00:00|24.13|23.97|24.3|24.14|24.3|24.14|24.13|23.97|149
1659963900000|2022-08-08 13:05:00|||||||||62
1659964200000|2022-08-08 13:10:00|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|105
1659964500000|2022-08-08 13:15:00|24.28|24.12|24.27|24.11|24.3|24.14|24.25|24.09|37
1659964800000|2022-08-08 13:20:00|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|77
1659965100000|2022-08-08 13:25:00|24.29|24.13|24.28|24.12|24.3|24.14|24.28|24.12|52
1659965400000|2022-08-08 13:30:00|24.23|24.07|24.19|24.03|24.24|24.08|24.13|23.97|751
1659965700000|2022-08-08 13:35:00|24.15|23.99|24.14|23.98|24.24|24.08|24.14|23.98|274
1659966000000|2022-08-08 13:40:00|24.1|23.94|24.12|23.96|24.14|23.98|24.07|23.91|330
1659966300000|2022-08-08 13:45:00|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|481
1659966600000|2022-08-08 13:50:00|24.17|24.01|24.17|24.01|24.19|24.03|24.17|24.01|285
1659966900000|2022-08-08 13:55:00|24.18|24.02|24.19|24.03|24.19|24.03|24.17|24.01|438
1659967200000|2022-08-08 14:00:00|24.17|24.01|24.14|23.98|24.19|24.03|24.09|23.93|247
1659967500000|2022-08-08 14:05:00|24.15|23.99|24.19|24.03|24.2|24.04|24.14|23.98|299
1659967800000|2022-08-08 14:10:00|24.2|24.04|24.11|23.95|24.21|24.05|24.11|23.95|392
1659968100000|2022-08-08 14:15:00|24.13|23.97|24.11|23.95|24.13|23.97|24.11|23.95|250
1659968400000|2022-08-08 14:20:00|24.1|23.94|24.06|23.9|24.11|23.95|24.06|23.9|312
1659968700000|2022-08-08 14:25:00|24.11|23.95|24.11|23.95|24.13|23.97|24.11|23.95|265
1659969000000|2022-08-08 14:30:00|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|182
1659969300000|2022-08-08 14:35:00|24.05|23.89|23.99|23.83|24.05|23.89|23.98|23.82|447
1659969600000|2022-08-08 14:40:00|23.98|23.82|23.89|23.73|23.98|23.82|23.89|23.73|149
1659969900000|2022-08-08 14:45:00|23.88|23.72|23.89|23.73|23.93|23.77|23.88|23.72|152
1659970200000|2022-08-08 14:50:00|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|283
1659970500000|2022-08-08 14:55:00|23.86|23.7|23.83|23.67|23.88|23.72|23.83|23.67|165
1659970800000|2022-08-08 15:00:00|23.78|23.62|23.74|23.58|23.78|23.62|23.69|23.53|392
1659971100000|2022-08-08 15:05:00|23.73|23.57|23.74|23.58|23.74|23.58|23.69|23.53|208
1659971400000|2022-08-08 15:10:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|233
1659971700000|2022-08-08 15:15:00|23.75|23.59|23.8|23.64|23.85|23.69|23.75|23.59|219
1659972000000|2022-08-08 15:20:00|23.85|23.69|23.85|23.69|23.85|23.69|23.8|23.64|268
1659972300000|2022-08-08 15:25:00|23.87|23.71|23.95|23.79|23.97|23.81|23.87|23.71|257
1659972600000|2022-08-08 15:30:00|23.97|23.81|24.01|23.85|24.01|23.85|23.95|23.79|191
1659972900000|2022-08-08 15:35:00|24.02|23.86|24.18|24.02|24.18|24.02|24.01|23.85|368
1659973200000|2022-08-08 15:40:00|24.17|24.01|24.28|24.12|24.33|24.17|24.17|24.01|192
1659973500000|2022-08-08 15:45:00|24.23|24.07|24.27|24.11|24.28|24.12|24.23|24.07|246
1659973800000|2022-08-08 15:50:00|24.26|24.1|24.22|24.06|24.27|24.11|24.22|24.06|510
1659974100000|2022-08-08 15:55:00|24.17|24.01|24.21|24.05|24.22|24.06|24.17|24.01|334
1659974400000|2022-08-08 16:00:00|24.22|24.06|24.17|24.01|24.22|24.06|24.17|24.01|157
1659974700000|2022-08-08 16:05:00|24.16|24|24.22|24.06|24.26|24.1|24.11|23.95|215
1659975000000|2022-08-08 16:10:00|24.21|24.05|24.23|24.07|24.27|24.11|24.16|24|361
1659975300000|2022-08-08 16:15:00|24.22|24.06|24.38|24.22|24.38|24.22|24.22|24.06|303
1659975600000|2022-08-08 16:20:00|24.37|24.21|24.32|24.16|24.38|24.22|24.27|24.11|319
1659975900000|2022-08-08 16:25:00|24.33|24.17|24.45|24.29|24.5|24.34|24.33|24.17|603
1659976200000|2022-08-08 16:30:00|24.47|24.31|24.45|24.29|24.5|24.34|24.43|24.27|263
1659976500000|2022-08-08 16:35:00|24.44|24.28|24.48|24.32|24.55|24.39|24.43|24.27|366
1659976800000|2022-08-08 16:40:00|24.47|24.31|24.45|24.29|24.5|24.34|24.44|24.28|317
1659977100000|2022-08-08 16:45:00|24.44|24.28|24.39|24.23|24.45|24.29|24.39|24.23|153
1659977400000|2022-08-08 16:50:00|24.4|24.24|24.34|24.18|24.4|24.24|24.34|24.18|206
1659977700000|2022-08-08 16:55:00|24.37|24.21|24.34|24.18|24.4|24.24|24.34|24.18|306
1659978000000|2022-08-08 17:00:00|24.39|24.23|24.39|24.23|24.45|24.29|24.39|24.23|210
1659978300000|2022-08-08 17:05:00|24.4|24.24|24.29|24.13|24.4|24.24|24.29|24.13|279
1659978600000|2022-08-08 17:10:00|24.3|24.14|24.24|24.08|24.34|24.18|24.24|24.08|261
1659978900000|2022-08-08 17:15:00|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|154
1659979200000|2022-08-08 17:20:00|24.2|24.04|24.29|24.13|24.35|24.19|24.2|24.04|259
1659979500000|2022-08-08 17:25:00|24.3|24.14|24.39|24.23|24.39|24.23|24.29|24.13|151
1659979800000|2022-08-08 17:30:00|24.4|24.24|24.34|24.18|24.4|24.24|24.34|24.18|183
1659980100000|2022-08-08 17:35:00|24.39|24.23|24.39|24.23|24.44|24.28|24.39|24.23|221
1659980400000|2022-08-08 17:40:00|24.4|24.24|24.34|24.18|24.4|24.24|24.3|24.14|146
1659980700000|2022-08-08 17:45:00|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|42
1659981000000|2022-08-08 17:50:00|24.4|24.24|24.34|24.18|24.4|24.24|24.34|24.18|163
1659981300000|2022-08-08 17:55:00|24.38|24.22|24.33|24.17|24.39|24.23|24.33|24.17|170
1659981600000|2022-08-08 18:00:00|24.34|24.18|24.5|24.34|24.5|24.34|24.34|24.18|440
1659981900000|2022-08-08 18:05:00|24.54|24.38|24.49|24.33|24.6|24.44|24.44|24.28|425
1659982200000|2022-08-08 18:10:00|24.45|24.29|24.5|24.34|24.54|24.38|24.44|24.28|96
1659982500000|2022-08-08 18:15:00|24.52|24.36|24.54|24.38|24.6|24.44|24.49|24.33|300
1659982800000|2022-08-08 18:20:00|24.55|24.39|24.55|24.39|24.59|24.43|24.54|24.38|171
1659983100000|2022-08-08 18:25:00|24.54|24.38|24.54|24.38|24.59|24.43|24.49|24.33|245
1659983400000|2022-08-08 18:30:00|24.51|24.35|24.49|24.33|24.55|24.39|24.49|24.33|264
1659983700000|2022-08-08 18:35:00|24.5|24.34|24.65|24.49|24.65|24.49|24.5|24.34|267
1659984000000|2022-08-08 18:40:00|24.64|24.48|24.68|24.52|24.69|24.53|24.59|24.43|470
1659984300000|2022-08-08 18:45:00|24.64|24.48|24.64|24.48|24.69|24.53|24.63|24.47|252
1659984600000|2022-08-08 18:50:00|24.67|24.51|24.8|24.64|24.8|24.64|24.64|24.48|321
1659984900000|2022-08-08 18:55:00|24.77|24.61|24.66|24.5|24.77|24.61|24.61|24.45|474
1659985200000|2022-08-08 19:00:00|24.64|24.48|24.54|24.38|24.66|24.5|24.54|24.38|126
1659985500000|2022-08-08 19:05:00|24.53|24.37|24.48|24.32|24.54|24.38|24.48|24.32|313
1659985800000|2022-08-08 19:10:00|24.49|24.33|24.49|24.33|24.53|24.37|24.48|24.32|151
1659986100000|2022-08-08 19:15:00|24.53|24.37|24.61|24.45|24.66|24.5|24.49|24.33|256
1659986400000|2022-08-08 19:20:00|24.59|24.43|24.56|24.4|24.66|24.5|24.54|24.38|242
1659986700000|2022-08-08 19:25:00|24.59|24.43|24.61|24.45|24.61|24.45|24.54|24.38|179
1659987000000|2022-08-08 19:30:00|24.64|24.48|24.54|24.38|24.64|24.48|24.54|24.38|232
1659987300000|2022-08-08 19:35:00|24.49|24.33|24.54|24.38|24.59|24.43|24.49|24.33|401
1659987600000|2022-08-08 19:40:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|183
1659987900000|2022-08-08 19:45:00|24.51|24.35|24.45|24.29|24.51|24.35|24.45|24.29|399
1659988200000|2022-08-08 19:50:00|24.43|24.27|24.45|24.29|24.45|24.29|24.4|24.24|795
1659988500000|2022-08-08 19:55:00|24.5|24.34|24.36|24.2|24.5|24.34|24.35|24.19|2339
1659988800000|2022-08-08 20:00:00|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|951
1659989100000|2022-08-08 20:05:00|24.38|24.22|24.35|24.19|24.4|24.24|24.35|24.19|358
1659989400000|2022-08-08 20:10:00|24.4|24.24|24.4|24.24|24.4|24.24|24.35|24.19|520
1659990600000|2022-08-08 20:30:00|24.41|24.25|24.45|24.29|24.45|24.29|24.41|24.25|57
1659990900000|2022-08-08 20:35:00|||||||||31
1659991200000|2022-08-08 20:40:00|||||||||35
1659991500000|2022-08-08 20:45:00|||||||||13
1659991800000|2022-08-08 20:50:00|24.44|24.28|24.44|24.28|24.45|24.29|24.44|24.28|54
1659992100000|2022-08-08 20:55:00|24.4|24.24|24.39|24.23|24.4|24.24|24.39|24.23|76
1659996000000|2022-08-08 22:00:00|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|13
1659996600000|2022-08-08 22:10:00|||||||||1
1659997800000|2022-08-08 22:30:00|||||||||4
1659998100000|2022-08-08 22:35:00|||||||||2
1659998400000|2022-08-08 22:40:00|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|8
1659999000000|2022-08-08 22:50:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1659999600000|2022-08-08 23:00:00|||||||||2
1660000200000|2022-08-08 23:10:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|3
1660000500000|2022-08-08 23:15:00|||||||||6
1660001400000|2022-08-08 23:30:00|||||||||8
1660001700000|2022-08-08 23:35:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|11
1660002000000|2022-08-08 23:40:00|||||||||1
1660002300000|2022-08-08 23:45:00|24.36|24.2|24.31|24.15|24.36|24.2|24.31|24.15|22
1660002600000|2022-08-08 23:50:00|24.33|24.17|24.36|24.2|24.36|24.2|24.31|24.15|7
1660003200000|2022-08-09 00:00:00|||||||||2
1660003500000|2022-08-09 00:05:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|55
1660003800000|2022-08-09 00:10:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1660004100000|2022-08-09 00:15:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1660004400000|2022-08-09 00:20:00|24.36|24.2|24.36|24.2|24.36|24.2|24.35|24.19|8
1660004700000|2022-08-09 00:25:00|24.38|24.22|24.36|24.2|24.38|24.22|24.36|24.2|4
1660005000000|2022-08-09 00:30:00|24.4|24.24|24.4|24.24|24.4|24.24|24.36|24.2|3
1660005300000|2022-08-09 00:35:00|24.36|24.2|24.4|24.24|24.4|24.24|24.36|24.2|16
1660005600000|2022-08-09 00:40:00|24.41|24.25|24.41|24.25|24.41|24.25|24.4|24.24|9
1660006800000|2022-08-09 01:00:00|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|9
1660007100000|2022-08-09 01:05:00|24.44|24.28|24.42|24.26|24.46|24.3|24.41|24.25|25
1660007400000|2022-08-09 01:10:00|24.44|24.28|24.41|24.25|24.44|24.28|24.41|24.25|5
1660007700000|2022-08-09 01:15:00|24.42|24.26|24.46|24.3|24.46|24.3|24.41|24.25|9
1660008000000|2022-08-09 01:20:00|24.44|24.28|24.46|24.3|24.48|24.32|24.44|24.28|15
1660008300000|2022-08-09 01:25:00|24.47|24.31|24.46|24.3|24.48|24.32|24.46|24.3|4
1660008600000|2022-08-09 01:30:00|||||||||5
1660008900000|2022-08-09 01:35:00|24.48|24.32|24.48|24.32|24.48|24.32|24.46|24.3|4
1660009200000|2022-08-09 01:40:00|24.5|24.34|24.51|24.35|24.51|24.35|24.48|24.32|3
1660009500000|2022-08-09 01:45:00|||||||||5
1660009800000|2022-08-09 01:50:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1660010400000|2022-08-09 02:00:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|1
1660010700000|2022-08-09 02:05:00|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|32
1660011600000|2022-08-09 02:20:00|||||||||1
1660011900000|2022-08-09 02:25:00|||||||||1
1660012800000|2022-08-09 02:40:00|||||||||1
1660013400000|2022-08-09 02:50:00|||||||||19
1660013700000|2022-08-09 02:55:00|||||||||2
1660014000000|2022-08-09 03:00:00|||||||||4
1660014300000|2022-08-09 03:05:00|||||||||2
1660014600000|2022-08-09 03:10:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|33
1660014900000|2022-08-09 03:15:00|||||||||1
1660015200000|2022-08-09 03:20:00|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|14
1660015500000|2022-08-09 03:25:00|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|24
1660015800000|2022-08-09 03:30:00|24.41|24.25|24.39|24.23|24.41|24.25|24.37|24.21|10
1660016100000|2022-08-09 03:35:00|24.41|24.25|24.41|24.25|24.41|24.25|24.39|24.23|2
1660016400000|2022-08-09 03:40:00|24.39|24.23|24.37|24.21|24.41|24.25|24.37|24.21|1
1660016700000|2022-08-09 03:45:00|24.36|24.2|24.36|24.2|24.37|24.21|24.36|24.2|28
1660017000000|2022-08-09 03:50:00|24.37|24.21|24.37|24.21|24.41|24.25|24.37|24.21|5
1660017300000|2022-08-09 03:55:00|24.39|24.23|24.36|24.2|24.41|24.25|24.36|24.2|3
1660017600000|2022-08-09 04:00:00|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|13
1660017900000|2022-08-09 04:05:00|||||||||2
1660018200000|2022-08-09 04:10:00|||||||||10
1660018500000|2022-08-09 04:15:00|||||||||4
1660018800000|2022-08-09 04:20:00|||||||||2
1660019100000|2022-08-09 04:25:00|||||||||7
1660019400000|2022-08-09 04:30:00|||||||||2
1660019700000|2022-08-09 04:35:00|||||||||8
1660020000000|2022-08-09 04:40:00|||||||||5
1660020300000|2022-08-09 04:45:00|||||||||11
1660020900000|2022-08-09 04:55:00|||||||||3
1660021200000|2022-08-09 05:00:00|||||||||1
1660021500000|2022-08-09 05:05:00|||||||||13
1660023000000|2022-08-09 05:30:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|3
1660023300000|2022-08-09 05:35:00|||||||||8
1660023600000|2022-08-09 05:40:00|||||||||2
1660023900000|2022-08-09 05:45:00|||||||||1
1660025100000|2022-08-09 06:05:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|15
1660025400000|2022-08-09 06:10:00|||||||||8
1660026300000|2022-08-09 06:25:00|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|13
1660026600000|2022-08-09 06:30:00|||||||||9
1660026900000|2022-08-09 06:35:00|||||||||1
1660027500000|2022-08-09 06:45:00|||||||||2
1660027800000|2022-08-09 06:50:00|||||||||7
1660028400000|2022-08-09 07:00:00|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|28
1660028700000|2022-08-09 07:05:00|||||||||19
1660029000000|2022-08-09 07:10:00|||||||||16
1660029300000|2022-08-09 07:15:00|24.43|24.27|24.47|24.31|24.47|24.31|24.43|24.27|24
1660029600000|2022-08-09 07:20:00|24.48|24.32|24.53|24.37|24.53|24.37|24.47|24.31|105
1660029900000|2022-08-09 07:25:00|||||||||11
1660030200000|2022-08-09 07:30:00|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|38
1660030500000|2022-08-09 07:35:00|24.48|24.32|24.48|24.32|24.52|24.36|24.47|24.31|41
1660030800000|2022-08-09 07:40:00|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|6
1660031100000|2022-08-09 07:45:00|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|0
1660031400000|2022-08-09 07:50:00|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|3
1660031700000|2022-08-09 07:55:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|4
1660032000000|2022-08-09 08:00:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|8
1660032300000|2022-08-09 08:05:00|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|80
1660032600000|2022-08-09 08:10:00|||||||||23
1660032900000|2022-08-09 08:15:00|24.48|24.32|24.47|24.31|24.49|24.33|24.47|24.31|18
1660033200000|2022-08-09 08:20:00|24.44|24.28|24.47|24.31|24.47|24.31|24.44|24.28|2
1660033500000|2022-08-09 08:25:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|48
1660033800000|2022-08-09 08:30:00|24.44|24.28|24.43|24.27|24.47|24.31|24.42|24.26|9
1660034100000|2022-08-09 08:35:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|37
1660034400000|2022-08-09 08:40:00|24.44|24.28|24.48|24.32|24.48|24.32|24.43|24.27|48
1660034700000|2022-08-09 08:45:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|7
1660035000000|2022-08-09 08:50:00|||||||||4
1660035300000|2022-08-09 08:55:00|||||||||2
1660035600000|2022-08-09 09:00:00|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|15
1660035900000|2022-08-09 09:05:00|||||||||2
1660036200000|2022-08-09 09:10:00|||||||||1
1660036500000|2022-08-09 09:15:00|||||||||3
1660036800000|2022-08-09 09:20:00|24.47|24.31|24.47|24.31|24.48|24.32|24.45|24.29|8
1660037100000|2022-08-09 09:25:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|21
1660037400000|2022-08-09 09:30:00|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|8
1660038000000|2022-08-09 09:40:00|||||||||28
1660038300000|2022-08-09 09:45:00|||||||||14
1660038600000|2022-08-09 09:50:00|||||||||19
1660038900000|2022-08-09 09:55:00|24.49|24.33|24.53|24.37|24.53|24.37|24.49|24.33|18
1660039200000|2022-08-09 10:00:00|24.49|24.33|24.49|24.33|24.53|24.37|24.49|24.33|29
1660039500000|2022-08-09 10:05:00|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|37
1660039800000|2022-08-09 10:10:00|24.58|24.42|24.64|24.48|24.64|24.48|24.58|24.42|17
1660040100000|2022-08-09 10:15:00|||||||||32
1660040400000|2022-08-09 10:20:00|24.65|24.49|24.69|24.53|24.69|24.53|24.65|24.49|7
1660040700000|2022-08-09 10:25:00|24.67|24.51|24.69|24.53|24.69|24.53|24.64|24.48|41
1660041000000|2022-08-09 10:30:00|||||||||4
1660041300000|2022-08-09 10:35:00|24.71|24.55|24.69|24.53|24.74|24.58|24.69|24.53|30
1660041600000|2022-08-09 10:40:00|||||||||2
1660041900000|2022-08-09 10:45:00|24.74|24.58|24.74|24.58|24.74|24.58|24.71|24.55|21
1660042200000|2022-08-09 10:50:00|24.71|24.55|24.71|24.55|24.74|24.58|24.71|24.55|7
1660042500000|2022-08-09 10:55:00|24.73|24.57|24.69|24.53|24.74|24.58|24.69|24.53|4
1660042800000|2022-08-09 11:00:00|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|56
1660043100000|2022-08-09 11:05:00|24.68|24.52|24.7|24.54|24.7|24.54|24.68|24.52|19
1660043400000|2022-08-09 11:10:00|24.66|24.5|24.65|24.49|24.7|24.54|24.65|24.49|4
1660043700000|2022-08-09 11:15:00|24.7|24.54|24.65|24.49|24.7|24.54|24.65|24.49|8
1660044000000|2022-08-09 11:20:00|24.67|24.51|24.7|24.54|24.7|24.54|24.65|24.49|20
1660044300000|2022-08-09 11:25:00|24.75|24.59|24.76|24.6|24.78|24.62|24.75|24.59|11
1660044600000|2022-08-09 11:30:00|24.8|24.64|24.75|24.59|24.81|24.65|24.75|24.59|87
1660044900000|2022-08-09 11:35:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|63
1660045200000|2022-08-09 11:40:00|24.75|24.59|24.86|24.7|24.86|24.7|24.75|24.59|73
1660045500000|2022-08-09 11:45:00|24.84|24.68|24.82|24.66|24.86|24.7|24.82|24.66|24
1660045800000|2022-08-09 11:50:00|24.81|24.65|24.77|24.61|24.82|24.66|24.77|24.61|24
1660046100000|2022-08-09 11:55:00|24.81|24.65|24.82|24.66|24.82|24.66|24.81|24.65|10
1660046400000|2022-08-09 12:00:00|24.81|24.65|24.76|24.6|24.82|24.66|24.76|24.6|61
1660046700000|2022-08-09 12:05:00|24.77|24.61|24.81|24.65|24.81|24.65|24.77|24.61|39
1660047000000|2022-08-09 12:10:00|24.79|24.63|24.77|24.61|24.82|24.66|24.77|24.61|8
1660047300000|2022-08-09 12:15:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|7
1660047600000|2022-08-09 12:20:00|24.75|24.59|24.7|24.54|24.75|24.59|24.7|24.54|37
1660047900000|2022-08-09 12:25:00|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|20
1660048200000|2022-08-09 12:30:00|24.7|24.54|24.66|24.5|24.7|24.54|24.66|24.5|15
1660048500000|2022-08-09 12:35:00|24.7|24.54|24.7|24.54|24.7|24.54|24.66|24.5|18
1660048800000|2022-08-09 12:40:00|24.66|24.5|24.7|24.54|24.71|24.55|24.66|24.5|18
1660049100000|2022-08-09 12:45:00|24.71|24.55|24.71|24.55|24.71|24.55|24.7|24.54|28
1660049400000|2022-08-09 12:50:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|131
1660049700000|2022-08-09 12:55:00|||||||||5
1660050000000|2022-08-09 13:00:00|24.72|24.56|24.71|24.55|24.76|24.6|24.71|24.55|75
1660050300000|2022-08-09 13:05:00|24.72|24.56|24.71|24.55|24.72|24.56|24.71|24.55|33
1660050600000|2022-08-09 13:10:00|||||||||12
1660050900000|2022-08-09 13:15:00|24.76|24.6|24.75|24.59|24.76|24.6|24.75|24.59|64
1660051200000|2022-08-09 13:20:00|24.76|24.6|24.7|24.54|24.76|24.6|24.7|24.54|37
1660051500000|2022-08-09 13:25:00|24.71|24.55|24.75|24.59|24.75|24.59|24.71|24.55|19
1660051800000|2022-08-09 13:30:00|24.71|24.55|24.76|24.6|24.83|24.67|24.71|24.55|539
1660052100000|2022-08-09 13:35:00|24.78|24.62|24.71|24.55|24.78|24.62|24.66|24.5|258
1660052400000|2022-08-09 13:40:00|24.68|24.52|24.57|24.41|24.68|24.52|24.57|24.41|208
1660052700000|2022-08-09 13:45:00|24.55|24.39|24.65|24.49|24.67|24.51|24.55|24.39|659
1660053000000|2022-08-09 13:50:00|24.62|24.46|24.73|24.57|24.77|24.61|24.55|24.39|496
1660053300000|2022-08-09 13:55:00|24.72|24.56|24.73|24.57|24.78|24.62|24.72|24.56|275
1660053600000|2022-08-09 14:00:00|24.78|24.62|24.84|24.68|24.84|24.68|24.78|24.62|572
1660053900000|2022-08-09 14:05:00|24.89|24.73|24.94|24.78|24.94|24.78|24.84|24.68|412
1660054200000|2022-08-09 14:10:00|24.93|24.77|24.79|24.63|24.93|24.77|24.78|24.62|408
1660054500000|2022-08-09 14:15:00|24.78|24.62|24.77|24.61|24.83|24.67|24.77|24.61|216
1660054800000|2022-08-09 14:20:00|24.76|24.6|24.83|24.67|24.83|24.67|24.72|24.56|361
1660055100000|2022-08-09 14:25:00|24.82|24.66|24.67|24.51|24.82|24.66|24.67|24.51|195
1660055400000|2022-08-09 14:30:00|24.72|24.56|24.66|24.5|24.72|24.56|24.66|24.5|233
1660055700000|2022-08-09 14:35:00|||||||||202
1660056000000|2022-08-09 14:40:00|24.67|24.51|24.67|24.51|24.72|24.56|24.66|24.5|172
1660056300000|2022-08-09 14:45:00|24.72|24.56|24.66|24.5|24.72|24.56|24.66|24.5|414
1660056600000|2022-08-09 14:50:00|24.62|24.46|24.71|24.55|24.71|24.55|24.61|24.45|207
1660056900000|2022-08-09 14:55:00|24.76|24.6|24.77|24.61|24.77|24.61|24.71|24.55|255
1660057200000|2022-08-09 15:00:00|24.78|24.62|24.94|24.78|24.94|24.78|24.78|24.62|462
1660057500000|2022-08-09 15:05:00|24.99|24.83|24.88|24.72|24.99|24.83|24.88|24.72|258
1660057800000|2022-08-09 15:10:00|24.87|24.71|24.72|24.56|24.88|24.72|24.72|24.56|407
1660058100000|2022-08-09 15:15:00|24.71|24.55|24.71|24.55|24.72|24.56|24.66|24.5|194
1660058400000|2022-08-09 15:20:00|24.72|24.56|24.72|24.56|24.72|24.56|24.67|24.51|50
1660058700000|2022-08-09 15:25:00|24.76|24.6|24.71|24.55|24.77|24.61|24.66|24.5|272
1660059000000|2022-08-09 15:30:00|24.66|24.5|24.71|24.55|24.71|24.55|24.66|24.5|46
1660059300000|2022-08-09 15:35:00|24.7|24.54|24.71|24.55|24.71|24.55|24.66|24.5|116
1660059600000|2022-08-09 15:40:00|24.7|24.54|24.71|24.55|24.71|24.55|24.65|24.49|84
1660059900000|2022-08-09 15:45:00|24.67|24.51|24.72|24.56|24.72|24.56|24.67|24.51|197
1660060200000|2022-08-09 15:50:00|24.77|24.61|24.71|24.55|24.77|24.61|24.66|24.5|284
1660060500000|2022-08-09 15:55:00|24.72|24.56|24.72|24.56|24.72|24.56|24.71|24.55|148
1660060800000|2022-08-09 16:00:00|24.67|24.51|24.67|24.51|24.73|24.57|24.67|24.51|344
1660061100000|2022-08-09 16:05:00|24.68|24.52|24.68|24.52|24.68|24.52|24.67|24.51|106
1660061400000|2022-08-09 16:10:00|24.73|24.57|24.73|24.57|24.73|24.57|24.68|24.52|255
1660061700000|2022-08-09 16:15:00|24.68|24.52|24.73|24.57|24.73|24.57|24.68|24.52|87
1660062000000|2022-08-09 16:20:00|24.68|24.52|24.8|24.64|24.8|24.64|24.68|24.52|135
1660062300000|2022-08-09 16:25:00|24.78|24.62|24.8|24.64|24.85|24.69|24.73|24.57|293
1660062600000|2022-08-09 16:30:00|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|51
1660062900000|2022-08-09 16:35:00|24.83|24.67|24.8|24.64|24.85|24.69|24.8|24.64|176
1660063200000|2022-08-09 16:40:00|24.84|24.68|24.8|24.64|24.85|24.69|24.79|24.63|304
1660063500000|2022-08-09 16:45:00|24.79|24.63|24.84|24.68|24.85|24.69|24.79|24.63|321
1660063800000|2022-08-09 16:50:00|24.85|24.69|24.84|24.68|24.85|24.69|24.84|24.68|102
1660064100000|2022-08-09 16:55:00|24.85|24.69|24.74|24.58|24.85|24.69|24.74|24.58|152
1660064400000|2022-08-09 17:00:00|24.73|24.57|24.69|24.53|24.73|24.57|24.69|24.53|112
1660064700000|2022-08-09 17:05:00|24.7|24.54|24.79|24.63|24.79|24.63|24.69|24.53|218
1660065000000|2022-08-09 17:10:00|24.8|24.64|24.69|24.53|24.8|24.64|24.69|24.53|341
1660065300000|2022-08-09 17:15:00|24.73|24.57|24.69|24.53|24.74|24.58|24.68|24.52|180
1660065600000|2022-08-09 17:20:00|24.68|24.52|24.58|24.42|24.69|24.53|24.58|24.42|171
1660065900000|2022-08-09 17:25:00|24.57|24.41|24.57|24.41|24.58|24.42|24.57|24.41|96
1660066200000|2022-08-09 17:30:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|73
1660066500000|2022-08-09 17:35:00|24.63|24.47|24.68|24.52|24.68|24.52|24.63|24.47|137
1660066800000|2022-08-09 17:40:00|24.63|24.47|24.73|24.57|24.74|24.58|24.63|24.47|195
1660067100000|2022-08-09 17:45:00|24.74|24.58|24.69|24.53|24.74|24.58|24.68|24.52|237
1660067400000|2022-08-09 17:50:00|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|113
1660067700000|2022-08-09 17:55:00|24.64|24.48|24.59|24.43|24.64|24.48|24.58|24.42|177
1660068000000|2022-08-09 18:00:00|24.58|24.42|24.59|24.43|24.59|24.43|24.58|24.42|323
1660068300000|2022-08-09 18:05:00|||||||||74
1660068600000|2022-08-09 18:10:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|137
1660068900000|2022-08-09 18:15:00|24.64|24.48|24.65|24.49|24.65|24.49|24.59|24.43|153
1660069200000|2022-08-09 18:20:00|24.7|24.54|24.7|24.54|24.75|24.59|24.7|24.54|166
1660069500000|2022-08-09 18:25:00|24.71|24.55|24.75|24.59|24.75|24.59|24.71|24.55|343
1660069800000|2022-08-09 18:30:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|183
1660070100000|2022-08-09 18:35:00|24.71|24.55|24.71|24.55|24.75|24.59|24.65|24.49|271
1660070400000|2022-08-09 18:40:00|24.73|24.57|24.71|24.55|24.73|24.57|24.71|24.55|194
1660070700000|2022-08-09 18:45:00|24.66|24.5|24.61|24.45|24.66|24.5|24.61|24.45|267
1660071000000|2022-08-09 18:50:00|24.6|24.44|24.5|24.34|24.61|24.45|24.49|24.33|357
1660071300000|2022-08-09 18:55:00|24.49|24.33|24.48|24.32|24.49|24.33|24.43|24.27|369
1660071600000|2022-08-09 19:00:00|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|208
1660071900000|2022-08-09 19:05:00|24.48|24.32|24.53|24.37|24.53|24.37|24.43|24.27|257
1660072200000|2022-08-09 19:10:00|24.54|24.38|24.58|24.42|24.58|24.42|24.49|24.33|460
1660072500000|2022-08-09 19:15:00|24.53|24.37|24.48|24.32|24.53|24.37|24.47|24.31|276
1660072800000|2022-08-09 19:20:00|24.47|24.31|24.42|24.26|24.48|24.32|24.42|24.26|168
1660073100000|2022-08-09 19:25:00|24.43|24.27|24.48|24.32|24.52|24.36|24.42|24.26|229
1660073400000|2022-08-09 19:30:00|24.5|24.34|24.49|24.33|24.53|24.37|24.47|24.31|314
1660073700000|2022-08-09 19:35:00|24.48|24.32|24.55|24.39|24.55|24.39|24.48|24.32|205
1660074000000|2022-08-09 19:40:00|24.51|24.35|24.61|24.45|24.61|24.45|24.5|24.34|373
1660074300000|2022-08-09 19:45:00|24.6|24.44|24.63|24.47|24.65|24.49|24.6|24.44|326
1660074600000|2022-08-09 19:50:00|24.6|24.44|24.55|24.39|24.6|24.44|24.48|24.32|890
1660074900000|2022-08-09 19:55:00|24.53|24.37|24.61|24.45|24.71|24.55|24.53|24.37|2099
1660075200000|2022-08-09 20:00:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|184
1660075500000|2022-08-09 20:05:00|24.51|24.35|24.56|24.4|24.6|24.44|24.51|24.35|594
1660075800000|2022-08-09 20:10:00|24.55|24.39|24.55|24.39|24.55|24.39|24.51|24.35|189
1660077000000|2022-08-09 20:30:00|24.55|24.39|24.56|24.4|24.56|24.4|24.55|24.39|14
1660077300000|2022-08-09 20:35:00|||||||||3
1660077600000|2022-08-09 20:40:00|||||||||2
1660077900000|2022-08-09 20:45:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|84
1660078200000|2022-08-09 20:50:00|||||||||2
1660078500000|2022-08-09 20:55:00|||||||||74
1660082400000|2022-08-09 22:00:00|24.57|24.41|24.55|24.39|24.58|24.42|24.55|24.39|0
1660083300000|2022-08-09 22:15:00|||||||||5
1660083600000|2022-08-09 22:20:00|||||||||2
1660084200000|2022-08-09 22:30:00|||||||||1
1660084800000|2022-08-09 22:40:00|||||||||1
1660085400000|2022-08-09 22:50:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|2
1660086000000|2022-08-09 23:00:00|||||||||32
1660087200000|2022-08-09 23:20:00|24.51|24.35|24.56|24.4|24.56|24.4|24.51|24.35|50
1660087500000|2022-08-09 23:25:00|||||||||28
1660088400000|2022-08-09 23:40:00|||||||||8
1660089000000|2022-08-09 23:50:00|24.51|24.35|24.51|24.35|24.53|24.37|24.51|24.35|0
1660089300000|2022-08-09 23:55:00|24.56|24.4|24.52|24.36|24.56|24.4|24.51|24.35|28
1660089600000|2022-08-10 00:00:00|24.56|24.4|24.56|24.4|24.57|24.41|24.51|24.35|42
1660089900000|2022-08-10 00:05:00|24.57|24.41|24.62|24.46|24.66|24.5|24.56|24.4|13
1660090200000|2022-08-10 00:10:00|||||||||2
1660090500000|2022-08-10 00:15:00|||||||||4
1660090800000|2022-08-10 00:20:00|||||||||2
1660091100000|2022-08-10 00:25:00|||||||||1
1660091400000|2022-08-10 00:30:00|||||||||9
1660092000000|2022-08-10 00:40:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|7
1660092300000|2022-08-10 00:45:00|24.64|24.48|24.62|24.46|24.64|24.48|24.62|24.46|1
1660093200000|2022-08-10 01:00:00|24.61|24.45|24.62|24.46|24.62|24.46|24.61|24.45|2
1660093500000|2022-08-10 01:05:00|24.61|24.45|24.61|24.45|24.62|24.46|24.61|24.45|0
1660094100000|2022-08-10 01:15:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|5
1660094400000|2022-08-10 01:20:00|||||||||1
1660094700000|2022-08-10 01:25:00|||||||||1
1660095000000|2022-08-10 01:30:00|24.61|24.45|24.57|24.41|24.61|24.45|24.57|24.41|49
1660095600000|2022-08-10 01:40:00|24.61|24.45|24.61|24.45|24.62|24.46|24.59|24.43|4
1660096200000|2022-08-10 01:50:00|24.62|24.46|24.62|24.46|24.62|24.46|24.61|24.45|0
1660096500000|2022-08-10 01:55:00|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|8
1660096800000|2022-08-10 02:00:00|||||||||2
1660097100000|2022-08-10 02:05:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1660097400000|2022-08-10 02:10:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1660097700000|2022-08-10 02:15:00|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|5
1660098000000|2022-08-10 02:20:00|24.67|24.51|24.65|24.49|24.67|24.51|24.65|24.49|1
1660098300000|2022-08-10 02:25:00|24.63|24.47|24.63|24.47|24.67|24.51|24.63|24.47|2
1660098600000|2022-08-10 02:30:00|24.67|24.51|24.68|24.52|24.68|24.52|24.63|24.47|4
1660098900000|2022-08-10 02:35:00|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|0
1660099200000|2022-08-10 02:40:00|24.65|24.49|24.68|24.52|24.68|24.52|24.63|24.47|10
1660099500000|2022-08-10 02:45:00|24.67|24.51|24.67|24.51|24.68|24.52|24.67|24.51|1
1660099800000|2022-08-10 02:50:00|24.63|24.47|24.63|24.47|24.68|24.52|24.63|24.47|3
1660100700000|2022-08-10 03:05:00|||||||||3
1660101000000|2022-08-10 03:10:00|24.67|24.51|24.63|24.47|24.67|24.51|24.63|24.47|19
1660101300000|2022-08-10 03:15:00|||||||||12
1660101600000|2022-08-10 03:20:00|24.67|24.51|24.68|24.52|24.68|24.52|24.63|24.47|4
1660102200000|2022-08-10 03:30:00|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|1
1660102500000|2022-08-10 03:35:00|||||||||18
1660102800000|2022-08-10 03:40:00|||||||||11
1660103700000|2022-08-10 03:55:00|||||||||5
1660104600000|2022-08-10 04:10:00|||||||||17
1660105200000|2022-08-10 04:20:00|||||||||2
1660106100000|2022-08-10 04:35:00|||||||||3
1660107900000|2022-08-10 05:05:00|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|37
1660108800000|2022-08-10 05:20:00|||||||||3
1660109100000|2022-08-10 05:25:00|||||||||3
1660109700000|2022-08-10 05:35:00|||||||||10
1660110000000|2022-08-10 05:40:00|||||||||20
1660110300000|2022-08-10 05:45:00|||||||||4
1660111200000|2022-08-10 06:00:00|24.7|24.54|24.75|24.59|24.75|24.59|24.7|24.54|106
1660111500000|2022-08-10 06:05:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|1
1660111800000|2022-08-10 06:10:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|30
1660112100000|2022-08-10 06:15:00|24.7|24.54|24.74|24.58|24.74|24.58|24.7|24.54|29
1660112400000|2022-08-10 06:20:00|24.72|24.56|24.72|24.56|24.74|24.58|24.69|24.53|11
1660112700000|2022-08-10 06:25:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|2
1660113000000|2022-08-10 06:30:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|18
1660113300000|2022-08-10 06:35:00|24.7|24.54|24.69|24.53|24.7|24.54|24.69|24.53|6
1660113900000|2022-08-10 06:45:00|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|0
1660114800000|2022-08-10 07:00:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|62
1660115100000|2022-08-10 07:05:00|24.7|24.54|24.75|24.59|24.79|24.63|24.69|24.53|40
1660115400000|2022-08-10 07:10:00|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|15
1660115700000|2022-08-10 07:15:00|24.66|24.5|24.69|24.53|24.69|24.53|24.64|24.48|15
1660116000000|2022-08-10 07:20:00|24.68|24.52|24.68|24.52|24.68|24.52|24.63|24.47|63
1660116300000|2022-08-10 07:25:00|24.66|24.5|24.64|24.48|24.68|24.52|24.63|24.47|8
1660116600000|2022-08-10 07:30:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|0
1660116900000|2022-08-10 07:35:00|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|66
1660117200000|2022-08-10 07:40:00|||||||||1
1660117500000|2022-08-10 07:45:00|24.66|24.5|24.63|24.47|24.68|24.52|24.63|24.47|82
1660117800000|2022-08-10 07:50:00|24.58|24.42|24.63|24.47|24.63|24.47|24.58|24.42|25
1660118100000|2022-08-10 07:55:00|||||||||2
1660118400000|2022-08-10 08:00:00|24.64|24.48|24.63|24.47|24.64|24.48|24.63|24.47|55
1660118700000|2022-08-10 08:05:00|||||||||6
1660119000000|2022-08-10 08:10:00|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|15
1660119300000|2022-08-10 08:15:00|24.62|24.46|24.63|24.47|24.63|24.47|24.6|24.44|74
1660119600000|2022-08-10 08:20:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|2
1660119900000|2022-08-10 08:25:00|24.59|24.43|24.58|24.42|24.63|24.47|24.58|24.42|51
1660120200000|2022-08-10 08:30:00|24.59|24.43|24.56|24.4|24.59|24.43|24.54|24.38|13
1660120500000|2022-08-10 08:35:00|24.54|24.38|24.58|24.42|24.58|24.42|24.53|24.37|11
1660120800000|2022-08-10 08:40:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|10
1660121100000|2022-08-10 08:45:00|||||||||1
1660121400000|2022-08-10 08:50:00|||||||||34
1660121700000|2022-08-10 08:55:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|2
1660122000000|2022-08-10 09:00:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|2
1660122300000|2022-08-10 09:05:00|24.54|24.38|24.54|24.38|24.54|24.38|24.53|24.37|0
1660123200000|2022-08-10 09:20:00|24.59|24.43|24.59|24.43|24.59|24.43|24.56|24.4|35
1660123500000|2022-08-10 09:25:00|24.58|24.42|24.58|24.42|24.58|24.42|24.54|24.38|31
1660123800000|2022-08-10 09:30:00|||||||||1
1660124100000|2022-08-10 09:35:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|56
1660124400000|2022-08-10 09:40:00|24.61|24.45|24.59|24.43|24.63|24.47|24.58|24.42|27
1660125000000|2022-08-10 09:50:00|||||||||1
1660125300000|2022-08-10 09:55:00|24.58|24.42|24.58|24.42|24.59|24.43|24.58|24.42|22
1660125600000|2022-08-10 10:00:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|1
1660125900000|2022-08-10 10:05:00|||||||||3
1660126200000|2022-08-10 10:10:00|24.63|24.47|24.59|24.43|24.64|24.48|24.59|24.43|32
1660126500000|2022-08-10 10:15:00|24.58|24.42|24.59|24.43|24.59|24.43|24.58|24.42|6
1660127100000|2022-08-10 10:25:00|||||||||2
1660127400000|2022-08-10 10:30:00|||||||||1
1660127700000|2022-08-10 10:35:00|||||||||2
1660128000000|2022-08-10 10:40:00|24.61|24.45|24.64|24.48|24.64|24.48|24.61|24.45|38
1660128300000|2022-08-10 10:45:00|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|10
1660128600000|2022-08-10 10:50:00|24.68|24.52|24.69|24.53|24.69|24.53|24.66|24.5|19
1660128900000|2022-08-10 10:55:00|24.68|24.52|24.64|24.48|24.68|24.52|24.64|24.48|27
1660129200000|2022-08-10 11:00:00|24.66|24.5|24.64|24.48|24.68|24.52|24.63|24.47|61
1660129500000|2022-08-10 11:05:00|24.63|24.47|24.63|24.47|24.64|24.48|24.63|24.47|2
1660129800000|2022-08-10 11:10:00|24.64|24.48|24.64|24.48|24.64|24.48|24.63|24.47|1
1660130100000|2022-08-10 11:15:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|63
1660130400000|2022-08-10 11:20:00|24.64|24.48|24.63|24.47|24.64|24.48|24.63|24.47|52
1660130700000|2022-08-10 11:25:00|||||||||9
1660131000000|2022-08-10 11:30:00|24.64|24.48|24.64|24.48|24.64|24.48|24.59|24.43|60
1660131300000|2022-08-10 11:35:00|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|59
1660131600000|2022-08-10 11:40:00|||||||||14
1660131900000|2022-08-10 11:45:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|24
1660132200000|2022-08-10 11:50:00|24.67|24.51|24.64|24.48|24.69|24.53|24.64|24.48|80
1660132500000|2022-08-10 11:55:00|||||||||18
1660132800000|2022-08-10 12:00:00|||||||||11
1660133100000|2022-08-10 12:05:00|24.61|24.45|24.64|24.48|24.64|24.48|24.59|24.43|128
1660133400000|2022-08-10 12:10:00|24.63|24.47|24.64|24.48|24.64|24.48|24.61|24.45|16
1660133700000|2022-08-10 12:15:00|||||||||27
1660134000000|2022-08-10 12:20:00|||||||||49
1660134300000|2022-08-10 12:25:00|24.6|24.44|24.6|24.44|24.64|24.48|24.54|24.38|182
1660134600000|2022-08-10 12:30:00|24.5|24.34|24.02|23.86|24.5|24.34|23.86|23.7|1288
1660134900000|2022-08-10 12:35:00|24.01|23.85|23.91|23.75|24.02|23.86|23.9|23.74|349
1660135200000|2022-08-10 12:40:00|23.9|23.74|23.86|23.7|23.95|23.79|23.85|23.69|191
1660135500000|2022-08-10 12:45:00|23.85|23.69|23.8|23.64|23.9|23.74|23.8|23.64|453
1660135800000|2022-08-10 12:50:00|23.81|23.65|23.86|23.7|23.86|23.7|23.81|23.65|145
1660136100000|2022-08-10 12:55:00|23.85|23.69|23.91|23.75|23.92|23.76|23.85|23.69|59
1660136400000|2022-08-10 13:00:00|23.92|23.76|23.91|23.75|23.92|23.76|23.86|23.7|159
1660136700000|2022-08-10 13:05:00|23.87|23.71|23.87|23.71|23.91|23.75|23.87|23.71|55
1660137000000|2022-08-10 13:10:00|23.91|23.75|23.93|23.77|23.97|23.81|23.91|23.75|128
1660137300000|2022-08-10 13:15:00|23.97|23.81|23.86|23.7|23.97|23.81|23.82|23.66|120
1660137600000|2022-08-10 13:20:00|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|43
1660137900000|2022-08-10 13:25:00|23.85|23.69|23.81|23.65|23.85|23.69|23.81|23.65|105
1660138200000|2022-08-10 13:30:00|23.83|23.67|23.91|23.75|23.91|23.75|23.8|23.64|739
1660138500000|2022-08-10 13:35:00|23.92|23.76|23.91|23.75|23.96|23.8|23.86|23.7|683
1660138800000|2022-08-10 13:40:00|23.87|23.71|23.81|23.65|23.92|23.76|23.79|23.63|593
1660139100000|2022-08-10 13:45:00|23.78|23.62|23.75|23.59|23.8|23.64|23.71|23.55|1249
1660139400000|2022-08-10 13:50:00|23.76|23.6|23.85|23.69|23.85|23.69|23.76|23.6|367
1660139700000|2022-08-10 13:55:00|23.84|23.68|23.74|23.58|23.85|23.69|23.74|23.58|821
1660140000000|2022-08-10 14:00:00|23.79|23.63|23.79|23.63|23.8|23.64|23.74|23.58|592
1660140300000|2022-08-10 14:05:00|23.8|23.64|23.74|23.58|23.8|23.64|23.74|23.58|676
1660140600000|2022-08-10 14:10:00|23.73|23.57|23.73|23.57|23.74|23.58|23.69|23.53|711
1660140900000|2022-08-10 14:15:00|23.68|23.52|23.74|23.58|23.74|23.58|23.68|23.52|721
1660141200000|2022-08-10 14:20:00|23.73|23.57|23.7|23.54|23.79|23.63|23.69|23.53|693
1660141500000|2022-08-10 14:25:00|23.74|23.58|23.7|23.54|23.75|23.59|23.7|23.54|299
1660141800000|2022-08-10 14:30:00|23.65|23.49|23.58|23.42|23.65|23.49|23.56|23.4|562
1660142100000|2022-08-10 14:35:00|23.59|23.43|23.57|23.41|23.59|23.43|23.53|23.37|416
1660142400000|2022-08-10 14:40:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|220
1660142700000|2022-08-10 14:45:00|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|187
1660143000000|2022-08-10 14:50:00|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|190
1660143300000|2022-08-10 14:55:00|||||||||222
1660143600000|2022-08-10 15:00:00|23.57|23.41|23.53|23.37|23.57|23.41|23.53|23.37|225
1660143900000|2022-08-10 15:05:00|23.55|23.39|23.48|23.32|23.55|23.39|23.48|23.32|562
1660144200000|2022-08-10 15:10:00|23.52|23.36|23.52|23.36|23.53|23.37|23.52|23.36|332
1660144500000|2022-08-10 15:15:00|23.53|23.37|23.58|23.42|23.59|23.43|23.53|23.37|469
1660144800000|2022-08-10 15:20:00|23.54|23.38|23.48|23.32|23.54|23.38|23.48|23.32|247
1660145100000|2022-08-10 15:25:00|23.52|23.36|23.52|23.36|23.53|23.37|23.48|23.32|326
1660145400000|2022-08-10 15:30:00|23.48|23.32|23.48|23.32|23.51|23.35|23.47|23.31|281
1660145700000|2022-08-10 15:35:00|23.49|23.33|23.49|23.33|23.49|23.33|23.48|23.32|311
1660146000000|2022-08-10 15:40:00|23.48|23.32|23.45|23.29|23.49|23.33|23.44|23.28|266
1660146300000|2022-08-10 15:45:00|23.49|23.33|23.49|23.33|23.5|23.34|23.45|23.29|238
1660146600000|2022-08-10 15:50:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|416
1660146900000|2022-08-10 15:55:00|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|309
1660147200000|2022-08-10 16:00:00|||||||||150
1660147500000|2022-08-10 16:05:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|367
1660147800000|2022-08-10 16:10:00|||||||||216
1660148100000|2022-08-10 16:15:00|||||||||231
1660148400000|2022-08-10 16:20:00|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|305
1660148700000|2022-08-10 16:25:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|138
1660149000000|2022-08-10 16:30:00|||||||||234
1660149300000|2022-08-10 16:35:00|23.49|23.33|23.45|23.29|23.49|23.33|23.45|23.29|320
1660149600000|2022-08-10 16:40:00|||||||||273
1660149900000|2022-08-10 16:45:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|204
1660150200000|2022-08-10 16:50:00|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|239
1660150500000|2022-08-10 16:55:00|||||||||303
1660150800000|2022-08-10 17:00:00|23.49|23.33|23.51|23.35|23.51|23.35|23.48|23.32|334
1660151100000|2022-08-10 17:05:00|23.5|23.34|23.51|23.35|23.51|23.35|23.5|23.34|147
1660151400000|2022-08-10 17:10:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|205
1660151700000|2022-08-10 17:15:00|||||||||170
1660152000000|2022-08-10 17:20:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|208
1660152300000|2022-08-10 17:25:00|23.36|23.2|23.41|23.25|23.42|23.26|23.36|23.2|176
1660152600000|2022-08-10 17:30:00|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|280
1660152900000|2022-08-10 17:35:00|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|193
1660153200000|2022-08-10 17:40:00|||||||||181
1660153500000|2022-08-10 17:45:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|167
1660153800000|2022-08-10 17:50:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|198
1660154100000|2022-08-10 17:55:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|163
1660154400000|2022-08-10 18:00:00|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|184
1660154700000|2022-08-10 18:05:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|205
1660155000000|2022-08-10 18:10:00|23.3|23.14|23.3|23.14|23.31|23.15|23.3|23.14|226
1660155300000|2022-08-10 18:15:00|||||||||100
1660155600000|2022-08-10 18:20:00|||||||||126
1660155900000|2022-08-10 18:25:00|23.31|23.15|23.31|23.15|23.35|23.19|23.31|23.15|407
1660156200000|2022-08-10 18:30:00|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|348
1660156500000|2022-08-10 18:35:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|293
1660156800000|2022-08-10 18:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|470
1660157100000|2022-08-10 18:45:00|23.41|23.25|23.42|23.26|23.42|23.26|23.41|23.25|405
1660157400000|2022-08-10 18:50:00|23.47|23.31|23.48|23.32|23.5|23.34|23.47|23.31|250
1660157700000|2022-08-10 18:55:00|23.47|23.31|23.53|23.37|23.53|23.37|23.47|23.31|294
1660158000000|2022-08-10 19:00:00|23.54|23.38|23.48|23.32|23.58|23.42|23.48|23.32|804
1660158300000|2022-08-10 19:05:00|23.49|23.33|23.49|23.33|23.53|23.37|23.48|23.32|617
1660158600000|2022-08-10 19:10:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|673
1660158900000|2022-08-10 19:15:00|23.38|23.22|23.33|23.17|23.39|23.23|23.33|23.17|413
1660159200000|2022-08-10 19:20:00|23.34|23.18|23.32|23.16|23.34|23.18|23.28|23.12|573
1660159500000|2022-08-10 19:25:00|23.28|23.12|23.23|23.07|23.28|23.12|23.23|23.07|560
1660159800000|2022-08-10 19:30:00|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|854
1660160100000|2022-08-10 19:35:00|23.23|23.07|23.24|23.08|23.24|23.08|23.19|23.03|627
1660160400000|2022-08-10 19:40:00|23.25|23.09|23.25|23.09|23.25|23.09|23.24|23.08|423
1660160700000|2022-08-10 19:45:00|23.3|23.14|23.26|23.1|23.3|23.14|23.25|23.09|647
1660161000000|2022-08-10 19:50:00|23.31|23.15|23.3|23.14|23.31|23.15|23.3|23.14|1125
1660161300000|2022-08-10 19:55:00|23.34|23.18|23.29|23.13|23.34|23.18|23.24|23.08|2100
1660161600000|2022-08-10 20:00:00|23.3|23.14|23.35|23.19|23.35|23.19|23.29|23.13|701
1660161900000|2022-08-10 20:05:00|23.36|23.2|23.35|23.19|23.36|23.2|23.35|23.19|194
1660162200000|2022-08-10 20:10:00|||||||||344
1660163400000|2022-08-10 20:30:00|23.31|23.15|23.35|23.19|23.35|23.19|23.3|23.14|71
1660164000000|2022-08-10 20:40:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|8
1660164300000|2022-08-10 20:45:00|||||||||17
1660164600000|2022-08-10 20:50:00|||||||||16
1660164900000|2022-08-10 20:55:00|||||||||72
1660168800000|2022-08-10 22:00:00|23.37|23.21|23.4|23.24|23.41|23.25|23.37|23.21|16
1660169100000|2022-08-10 22:05:00|23.41|23.25|23.41|23.25|23.41|23.25|23.38|23.22|0
1660170300000|2022-08-10 22:25:00|||||||||2
1660170900000|2022-08-10 22:35:00|||||||||4
1660171200000|2022-08-10 22:40:00|||||||||2
1660171500000|2022-08-10 22:45:00|||||||||2
1660172400000|2022-08-10 23:00:00|||||||||2
1660173000000|2022-08-10 23:10:00|||||||||2
1660173600000|2022-08-10 23:20:00|23.4|23.24|23.41|23.25|23.41|23.25|23.4|23.24|42
1660174200000|2022-08-10 23:30:00|23.38|23.22|23.36|23.2|23.39|23.23|23.36|23.2|43
1660174500000|2022-08-10 23:35:00|||||||||1
1660174800000|2022-08-10 23:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1660175100000|2022-08-10 23:45:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|2
1660175700000|2022-08-10 23:55:00|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|10
1660176000000|2022-08-11 00:00:00|||||||||3
1660176300000|2022-08-11 00:05:00|23.34|23.18|23.34|23.18|23.36|23.2|23.32|23.16|10
1660176600000|2022-08-11 00:10:00|23.32|23.16|23.31|23.15|23.34|23.18|23.31|23.15|15
1660176900000|2022-08-11 00:15:00|23.26|23.1|23.26|23.1|23.28|23.12|23.26|23.1|5
1660177800000|2022-08-11 00:30:00|||||||||2
1660178100000|2022-08-11 00:35:00|||||||||4
1660178400000|2022-08-11 00:40:00|||||||||1
1660178700000|2022-08-11 00:45:00|||||||||2
1660179000000|2022-08-11 00:50:00|23.3|23.14|23.26|23.1|23.31|23.15|23.26|23.1|51
1660180200000|2022-08-11 01:10:00|||||||||37
1660180800000|2022-08-11 01:20:00|||||||||1
1660181100000|2022-08-11 01:25:00|||||||||3
1660181400000|2022-08-11 01:30:00|23.31|23.15|23.32|23.16|23.34|23.18|23.31|23.15|21
1660181700000|2022-08-11 01:35:00|23.31|23.15|23.31|23.15|23.32|23.16|23.31|23.15|0
1660182000000|2022-08-11 01:40:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|0
1660182900000|2022-08-11 01:55:00|23.32|23.16|23.31|23.15|23.32|23.16|23.31|23.15|1
1660183200000|2022-08-11 02:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.31|23.15|0
1660183500000|2022-08-11 02:05:00|||||||||1
1660183800000|2022-08-11 02:10:00|||||||||1
1660184400000|2022-08-11 02:20:00|||||||||1
1660185300000|2022-08-11 02:35:00|||||||||1
1660185900000|2022-08-11 02:45:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|49
1660187100000|2022-08-11 03:05:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|2
1660187400000|2022-08-11 03:10:00|||||||||2
1660187700000|2022-08-11 03:15:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|36
1660188300000|2022-08-11 03:25:00|||||||||2
1660188900000|2022-08-11 03:35:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|30
1660189500000|2022-08-11 03:45:00|||||||||1
1660189800000|2022-08-11 03:50:00|23.28|23.12|23.27|23.11|23.32|23.16|23.27|23.11|7
1660190100000|2022-08-11 03:55:00|23.32|23.16|23.32|23.16|23.32|23.16|23.3|23.14|4
1660190400000|2022-08-11 04:00:00|||||||||4
1660190700000|2022-08-11 04:05:00|||||||||7
1660191300000|2022-08-11 04:15:00|||||||||2
1660191900000|2022-08-11 04:25:00|||||||||1
1660192200000|2022-08-11 04:30:00|23.27|23.11|23.27|23.11|23.29|23.13|23.27|23.11|41
1660192500000|2022-08-11 04:35:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|10
1660193100000|2022-08-11 04:45:00|||||||||1
1660193700000|2022-08-11 04:55:00|||||||||1
1660194300000|2022-08-11 05:05:00|||||||||4
1660194600000|2022-08-11 05:10:00|||||||||1
1660194900000|2022-08-11 05:15:00|||||||||3
1660195200000|2022-08-11 05:20:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|0
1660195500000|2022-08-11 05:25:00|||||||||4
1660196400000|2022-08-11 05:40:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|13
1660196700000|2022-08-11 05:45:00|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|2
1660197000000|2022-08-11 05:50:00|||||||||2
1660197300000|2022-08-11 05:55:00|||||||||1
1660197600000|2022-08-11 06:00:00|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|10
1660197900000|2022-08-11 06:05:00|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|7
1660198200000|2022-08-11 06:10:00|||||||||4
1660198500000|2022-08-11 06:15:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|45
1660198800000|2022-08-11 06:20:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|6
1660199100000|2022-08-11 06:25:00|23.27|23.11|23.28|23.12|23.28|23.12|23.23|23.07|41
1660199400000|2022-08-11 06:30:00|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|14
1660199700000|2022-08-11 06:35:00|23.27|23.11|23.22|23.06|23.27|23.11|23.22|23.06|7
1660200000000|2022-08-11 06:40:00|23.23|23.07|23.23|23.07|23.23|23.07|23.22|23.06|4
1660200600000|2022-08-11 06:50:00|23.22|23.06|23.22|23.06|23.22|23.06|23.18|23.02|21
1660200900000|2022-08-11 06:55:00|||||||||1
1660201200000|2022-08-11 07:00:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|33
1660201500000|2022-08-11 07:05:00|||||||||10
1660201800000|2022-08-11 07:10:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|34
1660202100000|2022-08-11 07:15:00|23.24|23.08|23.28|23.12|23.28|23.12|23.24|23.08|24
1660202400000|2022-08-11 07:20:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|25
1660202700000|2022-08-11 07:25:00|23.28|23.12|23.33|23.17|23.33|23.17|23.23|23.07|48
1660203000000|2022-08-11 07:30:00|23.32|23.16|23.33|23.17|23.33|23.17|23.28|23.12|19
1660203300000|2022-08-11 07:35:00|||||||||26
1660203600000|2022-08-11 07:40:00|23.34|23.18|23.34|23.18|23.34|23.18|23.33|23.17|16
1660203900000|2022-08-11 07:45:00|23.33|23.17|23.34|23.18|23.38|23.22|23.33|23.17|42
1660204200000|2022-08-11 07:50:00|23.36|23.2|23.34|23.18|23.39|23.23|23.34|23.18|43
1660204500000|2022-08-11 07:55:00|23.36|23.2|23.34|23.18|23.36|23.2|23.34|23.18|10
1660204800000|2022-08-11 08:00:00|23.36|23.2|23.39|23.23|23.39|23.23|23.34|23.18|27
1660205100000|2022-08-11 08:05:00|||||||||31
1660205400000|2022-08-11 08:10:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|35
1660205700000|2022-08-11 08:15:00|||||||||13
1660206000000|2022-08-11 08:20:00|23.39|23.23|23.39|23.23|23.43|23.27|23.39|23.23|41
1660206300000|2022-08-11 08:25:00|23.41|23.25|23.43|23.27|23.44|23.28|23.39|23.23|15
1660206600000|2022-08-11 08:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|102
1660206900000|2022-08-11 08:35:00|||||||||7
1660207200000|2022-08-11 08:40:00|23.41|23.25|23.39|23.23|23.43|23.27|23.39|23.23|33
1660207500000|2022-08-11 08:45:00|23.41|23.25|23.43|23.27|23.43|23.27|23.39|23.23|12
1660207800000|2022-08-11 08:50:00|||||||||10
1660208100000|2022-08-11 08:55:00|23.39|23.23|23.39|23.23|23.43|23.27|23.39|23.23|12
1660208400000|2022-08-11 09:00:00|23.38|23.22|23.38|23.22|23.38|23.22|23.34|23.18|35
1660208700000|2022-08-11 09:05:00|||||||||34
1660209000000|2022-08-11 09:10:00|||||||||6
1660209300000|2022-08-11 09:15:00|||||||||4
1660209600000|2022-08-11 09:20:00|||||||||6
1660209900000|2022-08-11 09:25:00|23.33|23.17|23.38|23.22|23.38|23.22|23.33|23.17|22
1660210200000|2022-08-11 09:30:00|23.34|23.18|23.33|23.17|23.34|23.18|23.33|23.17|18
1660210500000|2022-08-11 09:35:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|26
1660210800000|2022-08-11 09:40:00|23.29|23.13|23.28|23.12|23.31|23.15|23.28|23.12|55
1660211100000|2022-08-11 09:45:00|23.29|23.13|23.28|23.12|23.29|23.13|23.28|23.12|13
1660211400000|2022-08-11 09:50:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|26
1660211700000|2022-08-11 09:55:00|||||||||6
1660212000000|2022-08-11 10:00:00|||||||||5
1660212300000|2022-08-11 10:05:00|23.34|23.18|23.38|23.22|23.38|23.22|23.34|23.18|17
1660212600000|2022-08-11 10:10:00|||||||||3
1660212900000|2022-08-11 10:15:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|8
1660213200000|2022-08-11 10:20:00|||||||||11
1660213500000|2022-08-11 10:25:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|21
1660213800000|2022-08-11 10:30:00|||||||||6
1660214100000|2022-08-11 10:35:00|||||||||17
1660214400000|2022-08-11 10:40:00|||||||||7
1660214700000|2022-08-11 10:45:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|3
1660215000000|2022-08-11 10:50:00|||||||||4
1660215300000|2022-08-11 10:55:00|||||||||27
1660215600000|2022-08-11 11:00:00|||||||||7
1660215900000|2022-08-11 11:05:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|7
1660216200000|2022-08-11 11:10:00|||||||||5
1660216500000|2022-08-11 11:15:00|||||||||1
1660216800000|2022-08-11 11:20:00|||||||||25
1660217100000|2022-08-11 11:25:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|9
1660217400000|2022-08-11 11:30:00|23.38|23.22|23.34|23.18|23.39|23.23|23.34|23.18|32
1660217700000|2022-08-11 11:35:00|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|39
1660218000000|2022-08-11 11:40:00|||||||||3
1660218300000|2022-08-11 11:45:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|122
1660218600000|2022-08-11 11:50:00|||||||||56
1660218900000|2022-08-11 11:55:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|23
1660219200000|2022-08-11 12:00:00|23.27|23.11|23.27|23.11|23.28|23.12|23.23|23.07|46
1660219500000|2022-08-11 12:05:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|21
1660219800000|2022-08-11 12:10:00|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|17
1660220100000|2022-08-11 12:15:00|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|41
1660220400000|2022-08-11 12:20:00|||||||||11
1660220700000|2022-08-11 12:25:00|23.29|23.13|23.29|23.13|23.29|23.13|23.28|23.12|43
1660221000000|2022-08-11 12:30:00|23.28|23.12|23.33|23.17|23.34|23.18|23.23|23.07|180
1660221300000|2022-08-11 12:35:00|23.34|23.18|23.28|23.12|23.34|23.18|23.24|23.08|110
1660221600000|2022-08-11 12:40:00|23.29|23.13|23.33|23.17|23.33|23.17|23.29|23.13|95
1660221900000|2022-08-11 12:45:00|23.34|23.18|23.33|23.17|23.34|23.18|23.29|23.13|112
1660222200000|2022-08-11 12:50:00|23.34|23.18|23.29|23.13|23.34|23.18|23.28|23.12|53
1660222500000|2022-08-11 12:55:00|23.28|23.12|23.28|23.12|23.28|23.12|23.24|23.08|110
1660222800000|2022-08-11 13:00:00|23.29|23.13|23.29|23.13|23.34|23.18|23.28|23.12|135
1660223100000|2022-08-11 13:05:00|23.31|23.15|23.29|23.13|23.34|23.18|23.29|23.13|41
1660223400000|2022-08-11 13:10:00|||||||||31
1660223700000|2022-08-11 13:15:00|||||||||79
1660224000000|2022-08-11 13:20:00|23.31|23.15|23.29|23.13|23.31|23.15|23.29|23.13|114
1660224300000|2022-08-11 13:25:00|||||||||77
1660224600000|2022-08-11 13:30:00|23.24|23.08|23.34|23.18|23.34|23.18|23.24|23.08|551
1660224900000|2022-08-11 13:35:00|23.3|23.14|23.3|23.14|23.35|23.19|23.29|23.13|626
1660225200000|2022-08-11 13:40:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|380
1660225500000|2022-08-11 13:45:00|23.36|23.2|23.35|23.19|23.36|23.2|23.3|23.14|595
1660225800000|2022-08-11 13:50:00|23.3|23.14|23.35|23.19|23.35|23.19|23.3|23.14|598
1660226100000|2022-08-11 13:55:00|23.36|23.2|23.3|23.14|23.36|23.2|23.3|23.14|538
1660226400000|2022-08-11 14:00:00|23.28|23.12|23.3|23.14|23.3|23.14|23.28|23.12|466
1660226700000|2022-08-11 14:05:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|308
1660227000000|2022-08-11 14:10:00|23.3|23.14|23.31|23.15|23.32|23.16|23.26|23.1|431
1660227300000|2022-08-11 14:15:00|23.28|23.12|23.26|23.1|23.28|23.12|23.21|23.05|423
1660227600000|2022-08-11 14:20:00|||||||||278
1660227900000|2022-08-11 14:25:00|||||||||320
1660228200000|2022-08-11 14:30:00|23.21|23.05|23.2|23.04|23.26|23.1|23.15|22.99|378
1660228500000|2022-08-11 14:35:00|23.16|23|23.16|23|23.2|23.04|23.16|23|309
1660228800000|2022-08-11 14:40:00|23.21|23.05|23.21|23.05|23.26|23.1|23.21|23.05|311
1660229100000|2022-08-11 14:45:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|236
1660229400000|2022-08-11 14:50:00|23.21|23.05|23.21|23.05|23.21|23.05|23.16|23|434
1660229700000|2022-08-11 14:55:00|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|266
1660230000000|2022-08-11 15:00:00|||||||||359
1660230300000|2022-08-11 15:05:00|23.27|23.11|23.32|23.16|23.32|23.16|23.22|23.06|505
1660230600000|2022-08-11 15:10:00|23.27|23.11|23.32|23.16|23.37|23.21|23.27|23.11|450
1660230900000|2022-08-11 15:15:00|23.34|23.18|23.47|23.31|23.48|23.32|23.32|23.16|576
1660231200000|2022-08-11 15:20:00|23.48|23.32|23.42|23.26|23.48|23.32|23.42|23.26|574
1660231500000|2022-08-11 15:25:00|23.47|23.31|23.38|23.22|23.47|23.31|23.37|23.21|517
1660231800000|2022-08-11 15:30:00|23.42|23.26|23.39|23.23|23.43|23.27|23.38|23.22|359
1660232100000|2022-08-11 15:35:00|23.4|23.24|23.38|23.22|23.44|23.28|23.38|23.22|414
1660232400000|2022-08-11 15:40:00|23.39|23.23|23.38|23.22|23.43|23.27|23.33|23.17|198
1660232700000|2022-08-11 15:45:00|23.39|23.23|23.39|23.23|23.44|23.28|23.38|23.22|315
1660233000000|2022-08-11 15:50:00|23.44|23.28|23.49|23.33|23.49|23.33|23.43|23.27|233
1660233300000|2022-08-11 15:55:00|23.44|23.28|23.5|23.34|23.5|23.34|23.44|23.28|240
1660233600000|2022-08-11 16:00:00|23.49|23.33|23.5|23.34|23.5|23.34|23.45|23.29|208
1660233900000|2022-08-11 16:05:00|23.55|23.39|23.61|23.45|23.65|23.49|23.55|23.39|311
1660234200000|2022-08-11 16:10:00|23.63|23.47|23.65|23.49|23.66|23.5|23.6|23.44|321
1660234500000|2022-08-11 16:15:00|23.63|23.47|23.6|23.44|23.66|23.5|23.55|23.39|471
1660234800000|2022-08-11 16:20:00|23.61|23.45|23.65|23.49|23.65|23.49|23.6|23.44|528
1660235100000|2022-08-11 16:25:00|23.63|23.47|23.59|23.43|23.65|23.49|23.59|23.43|363
1660235400000|2022-08-11 16:30:00|23.6|23.44|23.54|23.38|23.6|23.44|23.49|23.33|300
1660235700000|2022-08-11 16:35:00|23.53|23.37|23.48|23.32|23.54|23.38|23.48|23.32|348
1660236000000|2022-08-11 16:40:00|23.49|23.33|23.48|23.32|23.53|23.37|23.47|23.31|288
1660236300000|2022-08-11 16:45:00|23.52|23.36|23.52|23.36|23.57|23.41|23.52|23.36|425
1660236600000|2022-08-11 16:50:00|23.57|23.41|23.52|23.36|23.57|23.41|23.47|23.31|346
1660236900000|2022-08-11 16:55:00|23.51|23.35|23.52|23.36|23.52|23.36|23.51|23.35|186
1660237200000|2022-08-11 17:00:00|23.51|23.35|23.52|23.36|23.57|23.41|23.51|23.35|435
1660237500000|2022-08-11 17:05:00|23.57|23.41|23.52|23.36|23.57|23.41|23.51|23.35|277
1660237800000|2022-08-11 17:10:00|23.48|23.32|23.47|23.31|23.48|23.32|23.47|23.31|192
1660238100000|2022-08-11 17:15:00|23.5|23.34|23.42|23.26|23.52|23.36|23.42|23.26|240
1660238400000|2022-08-11 17:20:00|||||||||205
1660238700000|2022-08-11 17:25:00|23.47|23.31|23.47|23.31|23.47|23.31|23.42|23.26|484
1660239000000|2022-08-11 17:30:00|23.48|23.32|23.57|23.41|23.58|23.42|23.48|23.32|258
1660239300000|2022-08-11 17:35:00|23.58|23.42|23.57|23.41|23.58|23.42|23.52|23.36|150
1660239600000|2022-08-11 17:40:00|23.55|23.39|23.52|23.36|23.57|23.41|23.52|23.36|208
1660239900000|2022-08-11 17:45:00|23.53|23.37|23.58|23.42|23.58|23.42|23.52|23.36|329
1660240200000|2022-08-11 17:50:00|23.57|23.41|23.63|23.47|23.63|23.47|23.57|23.41|334
1660240500000|2022-08-11 17:55:00|23.58|23.42|23.63|23.47|23.64|23.48|23.58|23.42|476
1660240800000|2022-08-11 18:00:00|23.64|23.48|23.74|23.58|23.75|23.59|23.64|23.48|266
1660241100000|2022-08-11 18:05:00|23.75|23.59|23.75|23.59|23.79|23.63|23.74|23.58|152
1660241400000|2022-08-11 18:10:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|256
1660241700000|2022-08-11 18:15:00|23.8|23.64|23.79|23.63|23.8|23.64|23.74|23.58|312
1660242000000|2022-08-11 18:20:00|23.77|23.61|23.74|23.58|23.79|23.63|23.74|23.58|274
1660242300000|2022-08-11 18:25:00|23.73|23.57|23.78|23.62|23.78|23.62|23.73|23.57|340
1660242600000|2022-08-11 18:30:00|23.79|23.63|23.94|23.78|23.94|23.78|23.79|23.63|399
1660242900000|2022-08-11 18:35:00|23.92|23.76|23.84|23.68|23.94|23.78|23.84|23.68|544
1660243200000|2022-08-11 18:40:00|23.85|23.69|23.84|23.68|23.89|23.73|23.84|23.68|433
1660243500000|2022-08-11 18:45:00|23.85|23.69|23.89|23.73|23.94|23.78|23.85|23.69|403
1660243800000|2022-08-11 18:50:00|23.9|23.74|24|23.84|24|23.84|23.89|23.73|416
1660244100000|2022-08-11 18:55:00|23.95|23.79|23.78|23.62|23.95|23.79|23.73|23.57|850
1660244400000|2022-08-11 19:00:00|23.79|23.63|23.73|23.57|23.84|23.68|23.73|23.57|343
1660244700000|2022-08-11 19:05:00|23.75|23.59|23.68|23.52|23.79|23.63|23.68|23.52|401
1660245000000|2022-08-11 19:10:00|23.7|23.54|23.78|23.62|23.84|23.68|23.68|23.52|499
1660245300000|2022-08-11 19:15:00|23.77|23.61|23.73|23.57|23.78|23.62|23.67|23.51|460
1660245600000|2022-08-11 19:20:00|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|371
1660245900000|2022-08-11 19:25:00|23.73|23.57|23.67|23.51|23.73|23.57|23.67|23.51|344
1660246200000|2022-08-11 19:30:00|23.63|23.47|23.58|23.42|23.68|23.52|23.57|23.41|462
1660246500000|2022-08-11 19:35:00|23.63|23.47|23.69|23.53|23.69|23.53|23.59|23.43|265
1660246800000|2022-08-11 19:40:00|23.64|23.48|23.63|23.47|23.68|23.52|23.63|23.47|557
1660247100000|2022-08-11 19:45:00|23.64|23.48|23.67|23.51|23.73|23.57|23.63|23.47|640
1660247400000|2022-08-11 19:50:00|23.63|23.47|23.52|23.36|23.67|23.51|23.52|23.36|958
1660247700000|2022-08-11 19:55:00|23.47|23.31|23.56|23.4|23.6|23.44|23.47|23.31|1614
1660248000000|2022-08-11 20:00:00|23.51|23.35|23.57|23.41|23.57|23.41|23.51|23.35|1126
1660248300000|2022-08-11 20:05:00|23.56|23.4|23.57|23.41|23.57|23.41|23.56|23.4|460
1660248600000|2022-08-11 20:10:00|23.52|23.36|23.56|23.4|23.56|23.4|23.52|23.36|463
1660249800000|2022-08-11 20:30:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|4
1660250100000|2022-08-11 20:35:00|||||||||6
1660250400000|2022-08-11 20:40:00|||||||||36
1660250700000|2022-08-11 20:45:00|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|14
1660251000000|2022-08-11 20:50:00|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|16
1660251300000|2022-08-11 20:55:00|23.54|23.38|23.52|23.36|23.56|23.4|23.51|23.35|69
1660255200000|2022-08-11 22:00:00|23.54|23.38|23.57|23.41|23.57|23.41|23.52|23.36|3
1660256100000|2022-08-11 22:15:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|5
1660256400000|2022-08-11 22:20:00|||||||||2
1660256700000|2022-08-11 22:25:00|||||||||1
1660257000000|2022-08-11 22:30:00|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|0
1660257300000|2022-08-11 22:35:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1660257600000|2022-08-11 22:40:00|||||||||1
1660258500000|2022-08-11 22:55:00|||||||||4
1660259100000|2022-08-11 23:05:00|||||||||1
1660259400000|2022-08-11 23:10:00|||||||||2
1660259700000|2022-08-11 23:15:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|37
1660260000000|2022-08-11 23:20:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|15
1660260300000|2022-08-11 23:25:00|||||||||1
1660260600000|2022-08-11 23:30:00|||||||||22
1660260900000|2022-08-11 23:35:00|||||||||2
1660261200000|2022-08-11 23:40:00|||||||||1
1660262400000|2022-08-12 00:00:00|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|97
1660262700000|2022-08-12 00:05:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|19
1660263000000|2022-08-12 00:10:00|||||||||16
1660263600000|2022-08-12 00:20:00|||||||||3
1660263900000|2022-08-12 00:25:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1660264200000|2022-08-12 00:30:00|||||||||6
1660264500000|2022-08-12 00:35:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|38
1660264800000|2022-08-12 00:40:00|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|70
1660266000000|2022-08-12 01:00:00|||||||||1
1660266300000|2022-08-12 01:05:00|||||||||2
1660266900000|2022-08-12 01:15:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|31
1660267200000|2022-08-12 01:20:00|23.71|23.55|23.68|23.52|23.73|23.57|23.68|23.52|14
1660267800000|2022-08-12 01:30:00|||||||||46
1660268100000|2022-08-12 01:35:00|||||||||21
1660268400000|2022-08-12 01:40:00|23.7|23.54|23.72|23.56|23.72|23.56|23.68|23.52|9
1660268700000|2022-08-12 01:45:00|23.7|23.54|23.68|23.52|23.72|23.56|23.68|23.52|16
1660269000000|2022-08-12 01:50:00|23.72|23.56|23.72|23.56|23.73|23.57|23.68|23.52|9
1660269300000|2022-08-12 01:55:00|23.7|23.54|23.72|23.56|23.73|23.57|23.68|23.52|11
1660269600000|2022-08-12 02:00:00|23.7|23.54|23.68|23.52|23.73|23.57|23.68|23.52|5
1660269900000|2022-08-12 02:05:00|||||||||3
1660270800000|2022-08-12 02:20:00|||||||||1
1660271100000|2022-08-12 02:25:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|8
1660271400000|2022-08-12 02:30:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|5
1660272600000|2022-08-12 02:50:00|||||||||1
1660272900000|2022-08-12 02:55:00|||||||||7
1660273500000|2022-08-12 03:05:00|||||||||6
1660273800000|2022-08-12 03:10:00|||||||||1
1660274100000|2022-08-12 03:15:00|||||||||2
1660274400000|2022-08-12 03:20:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1660274700000|2022-08-12 03:25:00|||||||||3
1660275000000|2022-08-12 03:30:00|||||||||3
1660275600000|2022-08-12 03:40:00|||||||||6
1660275900000|2022-08-12 03:45:00|||||||||1
1660276500000|2022-08-12 03:55:00|||||||||4
1660276800000|2022-08-12 04:00:00|||||||||1
1660277100000|2022-08-12 04:05:00|||||||||4
1660277400000|2022-08-12 04:10:00|||||||||1
1660277700000|2022-08-12 04:15:00|||||||||4
1660278300000|2022-08-12 04:25:00|||||||||13
1660278600000|2022-08-12 04:30:00|||||||||1
1660278900000|2022-08-12 04:35:00|||||||||1
1660279200000|2022-08-12 04:40:00|||||||||2
1660279800000|2022-08-12 04:50:00|||||||||2
1660280100000|2022-08-12 04:55:00|||||||||2
1660280400000|2022-08-12 05:00:00|23.64|23.48|23.64|23.48|23.67|23.51|23.64|23.48|86
1660280700000|2022-08-12 05:05:00|23.65|23.49|23.65|23.49|23.67|23.51|23.64|23.48|4
1660281000000|2022-08-12 05:10:00|23.64|23.48|23.65|23.49|23.69|23.53|23.64|23.48|9
1660281300000|2022-08-12 05:15:00|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|2
1660281600000|2022-08-12 05:20:00|||||||||1
1660281900000|2022-08-12 05:25:00|||||||||2
1660282200000|2022-08-12 05:30:00|||||||||11
1660282500000|2022-08-12 05:35:00|23.67|23.51|23.67|23.51|23.69|23.53|23.65|23.49|51
1660282800000|2022-08-12 05:40:00|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|24
1660283100000|2022-08-12 05:45:00|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|4
1660283400000|2022-08-12 05:50:00|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|4
1660283700000|2022-08-12 05:55:00|||||||||5
1660284000000|2022-08-12 06:00:00|||||||||5
1660284300000|2022-08-12 06:05:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|8
1660284600000|2022-08-12 06:10:00|23.62|23.46|23.65|23.49|23.65|23.49|23.59|23.43|15
1660284900000|2022-08-12 06:15:00|||||||||1
1660285200000|2022-08-12 06:20:00|||||||||1
1660285500000|2022-08-12 06:25:00|||||||||1
1660285800000|2022-08-12 06:30:00|23.6|23.44|23.6|23.44|23.65|23.49|23.6|23.44|24
1660286100000|2022-08-12 06:35:00|||||||||1
1660286400000|2022-08-12 06:40:00|||||||||1
1660286700000|2022-08-12 06:45:00|23.62|23.46|23.63|23.47|23.65|23.49|23.6|23.44|18
1660287000000|2022-08-12 06:50:00|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|7
1660287300000|2022-08-12 06:55:00|23.6|23.44|23.6|23.44|23.63|23.47|23.6|23.44|2
1660287600000|2022-08-12 07:00:00|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|9
1660287900000|2022-08-12 07:05:00|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|5
1660288200000|2022-08-12 07:10:00|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|17
1660288500000|2022-08-12 07:15:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|30
1660288800000|2022-08-12 07:20:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|43
1660289100000|2022-08-12 07:25:00|23.54|23.38|23.54|23.38|23.56|23.4|23.54|23.38|30
1660289400000|2022-08-12 07:30:00|||||||||19
1660289700000|2022-08-12 07:35:00|||||||||19
1660290000000|2022-08-12 07:40:00|||||||||26
1660290300000|2022-08-12 07:45:00|23.52|23.36|23.49|23.33|23.52|23.36|23.49|23.33|86
1660290600000|2022-08-12 07:50:00|||||||||11
1660290900000|2022-08-12 07:55:00|||||||||11
1660291200000|2022-08-12 08:00:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|45
1660291500000|2022-08-12 08:05:00|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|19
1660291800000|2022-08-12 08:10:00|23.54|23.38|23.52|23.36|23.54|23.38|23.5|23.34|32
1660292100000|2022-08-12 08:15:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|15
1660292400000|2022-08-12 08:20:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|15
1660292700000|2022-08-12 08:25:00|23.47|23.31|23.49|23.33|23.49|23.33|23.47|23.31|18
1660293000000|2022-08-12 08:30:00|23.47|23.31|23.49|23.33|23.49|23.33|23.44|23.28|35
1660293300000|2022-08-12 08:35:00|23.47|23.31|23.44|23.28|23.49|23.33|23.44|23.28|27
1660293600000|2022-08-12 08:40:00|23.43|23.27|23.44|23.28|23.44|23.28|23.43|23.27|79
1660293900000|2022-08-12 08:45:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|25
1660294200000|2022-08-12 08:50:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|48
1660294500000|2022-08-12 08:55:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|167
1660294800000|2022-08-12 09:00:00|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|159
1660295100000|2022-08-12 09:05:00|23.53|23.37|23.53|23.37|23.54|23.38|23.53|23.37|35
1660295400000|2022-08-12 09:10:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|37
1660295700000|2022-08-12 09:15:00|23.53|23.37|23.49|23.33|23.53|23.37|23.49|23.33|19
1660296000000|2022-08-12 09:20:00|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|51
1660296300000|2022-08-12 09:25:00|||||||||5
1660296600000|2022-08-12 09:30:00|||||||||4
1660296900000|2022-08-12 09:35:00|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|10
1660297200000|2022-08-12 09:40:00|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|15
1660297500000|2022-08-12 09:45:00|23.48|23.32|23.48|23.32|23.49|23.33|23.48|23.32|7
1660297800000|2022-08-12 09:50:00|||||||||12
1660298100000|2022-08-12 09:55:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|17
1660298400000|2022-08-12 10:00:00|23.48|23.32|23.49|23.33|23.49|23.33|23.48|23.32|49
1660298700000|2022-08-12 10:05:00|||||||||21
1660299000000|2022-08-12 10:10:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|9
1660299300000|2022-08-12 10:15:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|5
1660299600000|2022-08-12 10:20:00|23.57|23.41|23.55|23.39|23.59|23.43|23.55|23.39|69
1660299900000|2022-08-12 10:25:00|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|6
1660300200000|2022-08-12 10:30:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|17
1660300500000|2022-08-12 10:35:00|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|5
1660300800000|2022-08-12 10:40:00|23.54|23.38|23.59|23.43|23.59|23.43|23.54|23.38|19
1660301100000|2022-08-12 10:45:00|23.57|23.41|23.55|23.39|23.59|23.43|23.55|23.39|23
1660301400000|2022-08-12 10:50:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|6
1660301700000|2022-08-12 10:55:00|23.55|23.39|23.55|23.39|23.55|23.39|23.54|23.38|7
1660302000000|2022-08-12 11:00:00|23.59|23.43|23.6|23.44|23.6|23.44|23.55|23.39|13
1660302300000|2022-08-12 11:05:00|23.61|23.45|23.6|23.44|23.65|23.49|23.6|23.44|20
1660302600000|2022-08-12 11:10:00|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|30
1660302900000|2022-08-12 11:15:00|23.59|23.43|23.55|23.39|23.6|23.44|23.55|23.39|18
1660303200000|2022-08-12 11:20:00|23.57|23.41|23.6|23.44|23.6|23.44|23.55|23.39|32
1660303500000|2022-08-12 11:25:00|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|25
1660303800000|2022-08-12 11:30:00|||||||||24
1660304100000|2022-08-12 11:35:00|||||||||17
1660304400000|2022-08-12 11:40:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|68
1660304700000|2022-08-12 11:45:00|||||||||10
1660305000000|2022-08-12 11:50:00|||||||||28
1660305300000|2022-08-12 11:55:00|||||||||10
1660305600000|2022-08-12 12:00:00|||||||||18
1660305900000|2022-08-12 12:05:00|||||||||13
1660306200000|2022-08-12 12:10:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|19
1660306500000|2022-08-12 12:15:00|23.45|23.29|23.45|23.29|23.49|23.33|23.4|23.24|103
1660306800000|2022-08-12 12:20:00|23.43|23.27|23.45|23.29|23.45|23.29|23.43|23.27|19
1660307100000|2022-08-12 12:25:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|89
1660307400000|2022-08-12 12:30:00|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|38
1660307700000|2022-08-12 12:35:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|43
1660308000000|2022-08-12 12:40:00|23.41|23.25|23.41|23.25|23.41|23.25|23.4|23.24|22
1660308300000|2022-08-12 12:45:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|203
1660308600000|2022-08-12 12:50:00|23.41|23.25|23.45|23.29|23.46|23.3|23.41|23.25|49
1660308900000|2022-08-12 12:55:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|112
1660309200000|2022-08-12 13:00:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|197
1660309500000|2022-08-12 13:05:00|23.41|23.25|23.45|23.29|23.46|23.3|23.41|23.25|118
1660309800000|2022-08-12 13:10:00|23.46|23.3|23.45|23.29|23.5|23.34|23.41|23.25|86
1660310100000|2022-08-12 13:15:00|23.46|23.3|23.46|23.3|23.46|23.3|23.45|23.29|228
1660310400000|2022-08-12 13:20:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|123
1660310700000|2022-08-12 13:25:00|23.45|23.29|23.46|23.3|23.46|23.3|23.45|23.29|26
1660311000000|2022-08-12 13:30:00|23.41|23.25|23.51|23.35|23.51|23.35|23.41|23.25|584
1660311300000|2022-08-12 13:35:00|23.46|23.3|23.51|23.35|23.57|23.41|23.46|23.3|439
1660311600000|2022-08-12 13:40:00|23.47|23.31|23.46|23.3|23.51|23.35|23.41|23.25|550
1660311900000|2022-08-12 13:45:00|23.42|23.26|23.42|23.26|23.46|23.3|23.41|23.25|473
1660312200000|2022-08-12 13:50:00|23.41|23.25|23.36|23.2|23.46|23.3|23.35|23.19|503
1660312500000|2022-08-12 13:55:00|23.35|23.19|23.31|23.15|23.36|23.2|23.31|23.15|634
1660312800000|2022-08-12 14:00:00|23.35|23.19|23.41|23.25|23.47|23.31|23.35|23.19|884
1660313100000|2022-08-12 14:05:00|23.4|23.24|23.31|23.15|23.41|23.25|23.3|23.14|249
1660313400000|2022-08-12 14:10:00|23.3|23.14|23.26|23.1|23.31|23.15|23.26|23.1|360
1660313700000|2022-08-12 14:15:00|23.21|23.05|23.16|23|23.21|23.05|23.16|23|372
1660314000000|2022-08-12 14:20:00|||||||||130
1660314300000|2022-08-12 14:25:00|23.11|22.95|23.16|23|23.16|23|23.11|22.95|335
1660314600000|2022-08-12 14:30:00|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|334
1660314900000|2022-08-12 14:35:00|23.06|22.9|23.16|23|23.21|23.05|23.06|22.9|375
1660315200000|2022-08-12 14:40:00|23.21|23.05|23.16|23|23.21|23.05|23.16|23|361
1660315500000|2022-08-12 14:45:00|23.11|22.95|23.11|22.95|23.16|23|23.11|22.95|404
1660315800000|2022-08-12 14:50:00|23.1|22.94|23.06|22.9|23.11|22.95|23.06|22.9|547
1660316100000|2022-08-12 14:55:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|309
1660316400000|2022-08-12 15:00:00|||||||||182
1660316700000|2022-08-12 15:05:00|23.06|22.9|23.01|22.85|23.06|22.9|23.01|22.85|407
1660317000000|2022-08-12 15:10:00|||||||||343
1660317300000|2022-08-12 15:15:00|23|22.84|23.01|22.85|23.01|22.85|22.96|22.8|258
1660317600000|2022-08-12 15:20:00|||||||||200
1660317900000|2022-08-12 15:25:00|23.06|22.9|23.06|22.9|23.06|22.9|23.01|22.85|364
1660318200000|2022-08-12 15:30:00|23.05|22.89|23.01|22.85|23.06|22.9|23.01|22.85|105
1660318500000|2022-08-12 15:35:00|23|22.84|23|22.84|23|22.84|22.95|22.79|208
1660318800000|2022-08-12 15:40:00|22.96|22.8|22.95|22.79|23|22.84|22.95|22.79|266
1660319100000|2022-08-12 15:45:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|108
1660319400000|2022-08-12 15:50:00|23.01|22.85|23.01|22.85|23.01|22.85|22.96|22.8|203
1660319700000|2022-08-12 15:55:00|||||||||73
1660320000000|2022-08-12 16:00:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|154
1660320300000|2022-08-12 16:05:00|||||||||29
1660320600000|2022-08-12 16:10:00|||||||||56
1660320900000|2022-08-12 16:15:00|||||||||105
1660321200000|2022-08-12 16:20:00|22.95|22.79|22.86|22.7|22.95|22.79|22.86|22.7|102
1660321500000|2022-08-12 16:25:00|||||||||308
1660321800000|2022-08-12 16:30:00|||||||||195
1660322100000|2022-08-12 16:35:00|22.87|22.71|22.92|22.76|22.92|22.76|22.87|22.71|180
1660322400000|2022-08-12 16:40:00|||||||||71
1660322700000|2022-08-12 16:45:00|22.91|22.75|22.91|22.75|22.92|22.76|22.91|22.75|169
1660323000000|2022-08-12 16:50:00|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|66
1660323300000|2022-08-12 16:55:00|||||||||91
1660323600000|2022-08-12 17:00:00|||||||||109
1660323900000|2022-08-12 17:05:00|||||||||52
1660324200000|2022-08-12 17:10:00|||||||||156
1660324500000|2022-08-12 17:15:00|||||||||86
1660324800000|2022-08-12 17:20:00|||||||||57
1660325100000|2022-08-12 17:25:00|||||||||67
1660325400000|2022-08-12 17:30:00|||||||||140
1660325700000|2022-08-12 17:35:00|22.97|22.81|22.97|22.81|22.97|22.81|22.97|22.81|77
1660326000000|2022-08-12 17:40:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|86
1660326300000|2022-08-12 17:45:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|125
1660326600000|2022-08-12 17:50:00|22.96|22.8|22.97|22.81|22.97|22.81|22.96|22.8|95
1660326900000|2022-08-12 17:55:00|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|175
1660327200000|2022-08-12 18:00:00|22.97|22.81|22.96|22.8|22.97|22.81|22.96|22.8|72
1660327500000|2022-08-12 18:05:00|||||||||119
1660327800000|2022-08-12 18:10:00|||||||||87
1660328100000|2022-08-12 18:15:00|22.97|22.81|22.97|22.81|22.97|22.81|22.96|22.8|495
1660328400000|2022-08-12 18:20:00|||||||||181
1660328700000|2022-08-12 18:25:00|||||||||549
1660329000000|2022-08-12 18:30:00|22.93|22.77|22.93|22.77|22.93|22.77|22.92|22.76|219
1660329300000|2022-08-12 18:35:00|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|338
1660329600000|2022-08-12 18:40:00|||||||||486
1660329900000|2022-08-12 18:45:00|||||||||227
1660330200000|2022-08-12 18:50:00|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|128
1660330500000|2022-08-12 18:55:00|||||||||189
1660330800000|2022-08-12 19:00:00|||||||||161
1660331100000|2022-08-12 19:05:00|||||||||197
1660331400000|2022-08-12 19:10:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|343
1660331700000|2022-08-12 19:15:00|23.04|22.88|23.04|22.88|23.04|22.88|22.99|22.83|375
1660332000000|2022-08-12 19:20:00|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|235
1660332300000|2022-08-12 19:25:00|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|310
1660332600000|2022-08-12 19:30:00|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|323
1660332900000|2022-08-12 19:35:00|23.05|22.89|23.09|22.93|23.09|22.93|23.05|22.89|238
1660333200000|2022-08-12 19:40:00|23.1|22.94|23.15|22.99|23.15|22.99|23.1|22.94|436
1660333500000|2022-08-12 19:45:00|23.2|23.04|23.14|22.98|23.2|23.04|23.09|22.93|869
1660333800000|2022-08-12 19:50:00|23.18|23.02|23.23|23.07|23.23|23.07|23.14|22.98|549
1660334100000|2022-08-12 19:55:00|23.28|23.12|23.39|23.23|23.44|23.28|23.28|23.12|2010
1660334400000|2022-08-12 20:00:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|477
1660334700000|2022-08-12 20:05:00|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|203
1660335000000|2022-08-12 20:10:00|23.38|23.22|23.43|23.27|23.43|23.27|23.38|23.22|949
1660336200000|2022-08-12 20:30:00|23.38|23.22|23.38|23.22|23.39|23.23|23.38|23.22|46
1660336500000|2022-08-12 20:35:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|12
1660336800000|2022-08-12 20:40:00|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|39
1660337100000|2022-08-12 20:45:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|12
1660337400000|2022-08-12 20:50:00|23.39|23.23|23.4|23.24|23.4|23.24|23.39|23.23|30
1660337700000|2022-08-12 20:55:00|23.42|23.26|23.42|23.26|23.44|23.28|23.39|23.23|103
1660514400000|2022-08-14 22:00:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|11
1660514700000|2022-08-14 22:05:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|8
1660515000000|2022-08-14 22:10:00|23.62|23.46|23.62|23.46|23.62|23.46|23.6|23.44|2
1660515300000|2022-08-14 22:15:00|23.57|23.41|23.6|23.44|23.6|23.44|23.57|23.41|15
1660515600000|2022-08-14 22:20:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1660516200000|2022-08-14 22:30:00|||||||||2
1660516500000|2022-08-14 22:35:00|||||||||1
1660516800000|2022-08-14 22:40:00|||||||||3
1660517100000|2022-08-14 22:45:00|||||||||1
1660517400000|2022-08-14 22:50:00|||||||||13
1660518000000|2022-08-14 23:00:00|||||||||3
1660518600000|2022-08-14 23:10:00|||||||||1
1660518900000|2022-08-14 23:15:00|||||||||1
1660519500000|2022-08-14 23:25:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1660519800000|2022-08-14 23:30:00|||||||||3
1660521000000|2022-08-14 23:50:00|||||||||2
1660521300000|2022-08-14 23:55:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|28
1660521600000|2022-08-15 00:00:00|||||||||9
1660521900000|2022-08-15 00:05:00|||||||||1
1660522200000|2022-08-15 00:10:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|7
1660522500000|2022-08-15 00:15:00|||||||||1
1660523100000|2022-08-15 00:25:00|||||||||5
1660523700000|2022-08-15 00:35:00|||||||||1
1660524000000|2022-08-15 00:40:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|15
1660524600000|2022-08-15 00:50:00|23.7|23.54|23.7|23.54|23.7|23.54|23.68|23.52|15
1660524900000|2022-08-15 00:55:00|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|8
1660525200000|2022-08-15 01:00:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1660525800000|2022-08-15 01:10:00|||||||||1
1660526100000|2022-08-15 01:15:00|||||||||3
1660526400000|2022-08-15 01:20:00|||||||||1
1660526700000|2022-08-15 01:25:00|||||||||2
1660527000000|2022-08-15 01:30:00|||||||||2
1660527300000|2022-08-15 01:35:00|23.68|23.52|23.73|23.57|23.73|23.57|23.68|23.52|5
1660527600000|2022-08-15 01:40:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|8
1660527900000|2022-08-15 01:45:00|||||||||1
1660528200000|2022-08-15 01:50:00|||||||||5
1660528500000|2022-08-15 01:55:00|||||||||1
1660528800000|2022-08-15 02:00:00|||||||||7
1660529100000|2022-08-15 02:05:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|6
1660529400000|2022-08-15 02:10:00|||||||||1
1660529700000|2022-08-15 02:15:00|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|31
1660530000000|2022-08-15 02:20:00|||||||||1
1660530600000|2022-08-15 02:30:00|||||||||2
1660531200000|2022-08-15 02:40:00|||||||||2
1660531800000|2022-08-15 02:50:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|3
1660532100000|2022-08-15 02:55:00|||||||||2
1660532400000|2022-08-15 03:00:00|||||||||2
1660532700000|2022-08-15 03:05:00|||||||||1
1660533000000|2022-08-15 03:10:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|46
1660533900000|2022-08-15 03:25:00|||||||||1
1660535100000|2022-08-15 03:45:00|||||||||5
1660536000000|2022-08-15 04:00:00|||||||||1
1660536600000|2022-08-15 04:10:00|||||||||5
1660536900000|2022-08-15 04:15:00|||||||||2
1660537500000|2022-08-15 04:25:00|||||||||1
1660539000000|2022-08-15 04:50:00|||||||||1
1660539900000|2022-08-15 05:05:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|46
1660540500000|2022-08-15 05:15:00|||||||||3
1660541400000|2022-08-15 05:30:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|2
1660541700000|2022-08-15 05:35:00|||||||||1
1660542000000|2022-08-15 05:40:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|1
1660542900000|2022-08-15 05:55:00|||||||||5
1660543200000|2022-08-15 06:00:00|23.74|23.58|23.75|23.59|23.75|23.59|23.72|23.56|112
1660543800000|2022-08-15 06:10:00|23.7|23.54|23.75|23.59|23.75|23.59|23.7|23.54|7
1660544100000|2022-08-15 06:15:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|4
1660544400000|2022-08-15 06:20:00|||||||||3
1660545000000|2022-08-15 06:30:00|23.75|23.59|23.7|23.54|23.75|23.59|23.7|23.54|13
1660545300000|2022-08-15 06:35:00|||||||||1
1660545600000|2022-08-15 06:40:00|||||||||4
1660545900000|2022-08-15 06:45:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|11
1660546500000|2022-08-15 06:55:00|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|58
1660546800000|2022-08-15 07:00:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|11
1660547100000|2022-08-15 07:05:00|||||||||1
1660547400000|2022-08-15 07:10:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|27
1660547700000|2022-08-15 07:15:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|24
1660548000000|2022-08-15 07:20:00|||||||||4
1660548300000|2022-08-15 07:25:00|||||||||20
1660548600000|2022-08-15 07:30:00|||||||||4
1660548900000|2022-08-15 07:35:00|||||||||6
1660549200000|2022-08-15 07:40:00|23.85|23.69|23.8|23.64|23.85|23.69|23.8|23.64|12
1660549500000|2022-08-15 07:45:00|||||||||29
1660549800000|2022-08-15 07:50:00|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|26
1660550100000|2022-08-15 07:55:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|60
1660550400000|2022-08-15 08:00:00|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|103
1660550700000|2022-08-15 08:05:00|23.83|23.67|23.8|23.64|23.85|23.69|23.8|23.64|82
1660551000000|2022-08-15 08:10:00|||||||||8
1660551300000|2022-08-15 08:15:00|||||||||3
1660551600000|2022-08-15 08:20:00|||||||||6
1660551900000|2022-08-15 08:25:00|||||||||21
1660552200000|2022-08-15 08:30:00|||||||||13
1660552500000|2022-08-15 08:35:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|42
1660552800000|2022-08-15 08:40:00|23.75|23.59|23.8|23.64|23.8|23.64|23.75|23.59|10
1660553100000|2022-08-15 08:45:00|||||||||14
1660553400000|2022-08-15 08:50:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1660553700000|2022-08-15 08:55:00|||||||||6
1660554000000|2022-08-15 09:00:00|||||||||31
1660554300000|2022-08-15 09:05:00|||||||||15
1660554600000|2022-08-15 09:10:00|||||||||13
1660554900000|2022-08-15 09:15:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|10
1660555200000|2022-08-15 09:20:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|65
1660555500000|2022-08-15 09:25:00|23.91|23.75|23.91|23.75|23.91|23.75|23.86|23.7|94
1660555800000|2022-08-15 09:30:00|||||||||6
1660556100000|2022-08-15 09:35:00|||||||||14
1660556400000|2022-08-15 09:40:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|12
1660556700000|2022-08-15 09:45:00|||||||||24
1660557000000|2022-08-15 09:50:00|||||||||21
1660557300000|2022-08-15 09:55:00|||||||||7
1660557600000|2022-08-15 10:00:00|||||||||20
1660557900000|2022-08-15 10:05:00|||||||||9
1660558200000|2022-08-15 10:10:00|23.91|23.75|23.86|23.7|23.91|23.75|23.86|23.7|87
1660558500000|2022-08-15 10:15:00|||||||||2
1660558800000|2022-08-15 10:20:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|37
1660559100000|2022-08-15 10:25:00|23.89|23.73|23.91|23.75|23.91|23.75|23.86|23.7|66
1660559400000|2022-08-15 10:30:00|||||||||11
1660559700000|2022-08-15 10:35:00|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|15
1660560000000|2022-08-15 10:40:00|||||||||9
1660560300000|2022-08-15 10:45:00|||||||||8
1660560600000|2022-08-15 10:50:00|||||||||3
1660560900000|2022-08-15 10:55:00|||||||||3
1660561200000|2022-08-15 11:00:00|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|58
1660561500000|2022-08-15 11:05:00|||||||||12
1660561800000|2022-08-15 11:10:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1660562100000|2022-08-15 11:15:00|||||||||4
1660562400000|2022-08-15 11:20:00|||||||||6
1660562700000|2022-08-15 11:25:00|||||||||5
1660563000000|2022-08-15 11:30:00|||||||||7
1660563300000|2022-08-15 11:35:00|||||||||8
1660563600000|2022-08-15 11:40:00|||||||||35
1660563900000|2022-08-15 11:45:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|45
1660564200000|2022-08-15 11:50:00|||||||||41
1660564500000|2022-08-15 11:55:00|||||||||16
1660564800000|2022-08-15 12:00:00|||||||||22
1660565100000|2022-08-15 12:05:00|||||||||147
1660565400000|2022-08-15 12:10:00|23.82|23.66|23.82|23.66|23.87|23.71|23.82|23.66|95
1660565700000|2022-08-15 12:15:00|||||||||24
1660566000000|2022-08-15 12:20:00|||||||||68
1660566300000|2022-08-15 12:25:00|23.87|23.71|23.87|23.71|23.87|23.71|23.82|23.66|134
1660566600000|2022-08-15 12:30:00|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|143
1660566900000|2022-08-15 12:35:00|23.92|23.76|23.92|23.76|23.92|23.76|23.87|23.71|83
1660567200000|2022-08-15 12:40:00|||||||||43
1660567500000|2022-08-15 12:45:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|112
1660567800000|2022-08-15 12:50:00|||||||||33
1660568100000|2022-08-15 12:55:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|107
1660568400000|2022-08-15 13:00:00|||||||||43
1660568700000|2022-08-15 13:05:00|||||||||54
1660569000000|2022-08-15 13:10:00|||||||||21
1660569300000|2022-08-15 13:15:00|||||||||56
1660569600000|2022-08-15 13:20:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|48
1660569900000|2022-08-15 13:25:00|||||||||32
1660570200000|2022-08-15 13:30:00|23.87|23.71|23.67|23.51|23.87|23.71|23.67|23.51|793
1660570500000|2022-08-15 13:35:00|||||||||403
1660570800000|2022-08-15 13:40:00|23.72|23.56|23.62|23.46|23.77|23.61|23.62|23.46|523
1660571100000|2022-08-15 13:45:00|23.57|23.41|23.67|23.51|23.67|23.51|23.57|23.41|540
1660571400000|2022-08-15 13:50:00|23.62|23.46|23.52|23.36|23.62|23.46|23.52|23.36|537
1660571700000|2022-08-15 13:55:00|23.47|23.31|23.52|23.36|23.52|23.36|23.47|23.31|511
1660572000000|2022-08-15 14:00:00|23.57|23.41|23.52|23.36|23.57|23.41|23.52|23.36|493
1660572300000|2022-08-15 14:05:00|23.57|23.41|23.57|23.41|23.57|23.41|23.52|23.36|445
1660572600000|2022-08-15 14:10:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|275
1660572900000|2022-08-15 14:15:00|||||||||376
1660573200000|2022-08-15 14:20:00|23.58|23.42|23.58|23.42|23.58|23.42|23.57|23.41|230
1660573500000|2022-08-15 14:25:00|23.57|23.41|23.63|23.47|23.63|23.47|23.57|23.41|398
1660573800000|2022-08-15 14:30:00|23.62|23.46|23.57|23.41|23.63|23.47|23.57|23.41|194
1660574100000|2022-08-15 14:35:00|23.58|23.42|23.53|23.37|23.58|23.42|23.52|23.36|131
1660574400000|2022-08-15 14:40:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|154
1660574700000|2022-08-15 14:45:00|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|236
1660575000000|2022-08-15 14:50:00|23.47|23.31|23.47|23.31|23.47|23.31|23.43|23.27|302
1660575300000|2022-08-15 14:55:00|23.43|23.27|23.43|23.27|23.43|23.27|23.42|23.26|252
1660575600000|2022-08-15 15:00:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|248
1660575900000|2022-08-15 15:05:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|308
1660576200000|2022-08-15 15:10:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|146
1660576500000|2022-08-15 15:15:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|131
1660576800000|2022-08-15 15:20:00|||||||||302
1660577100000|2022-08-15 15:25:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|334
1660577400000|2022-08-15 15:30:00|||||||||239
1660577700000|2022-08-15 15:35:00|23.23|23.07|23.28|23.12|23.28|23.12|23.23|23.07|450
1660578000000|2022-08-15 15:40:00|||||||||138
1660578300000|2022-08-15 15:45:00|||||||||199
1660578600000|2022-08-15 15:50:00|23.23|23.07|23.23|23.07|23.28|23.12|23.23|23.07|206
1660578900000|2022-08-15 15:55:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|266
1660579200000|2022-08-15 16:00:00|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|163
1660579500000|2022-08-15 16:05:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|243
1660579800000|2022-08-15 16:10:00|||||||||201
1660580100000|2022-08-15 16:15:00|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|465
1660580400000|2022-08-15 16:20:00|||||||||219
1660580700000|2022-08-15 16:25:00|23.13|22.97|23.18|23.02|23.18|23.02|23.13|22.97|292
1660581000000|2022-08-15 16:30:00|23.23|23.07|23.18|23.02|23.23|23.07|23.18|23.02|158
1660581300000|2022-08-15 16:35:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|217
1660581600000|2022-08-15 16:40:00|||||||||149
1660581900000|2022-08-15 16:45:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|166
1660582200000|2022-08-15 16:50:00|||||||||179
1660582500000|2022-08-15 16:55:00|||||||||241
1660582800000|2022-08-15 17:00:00|||||||||149
1660583100000|2022-08-15 17:05:00|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|193
1660583400000|2022-08-15 17:10:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|205
1660583700000|2022-08-15 17:15:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|166
1660584000000|2022-08-15 17:20:00|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|177
1660584300000|2022-08-15 17:25:00|23.33|23.17|23.28|23.12|23.33|23.17|23.28|23.12|158
1660584600000|2022-08-15 17:30:00|||||||||267
1660584900000|2022-08-15 17:35:00|||||||||174
1660585200000|2022-08-15 17:40:00|||||||||189
1660585500000|2022-08-15 17:45:00|23.33|23.17|23.33|23.17|23.33|23.17|23.28|23.12|424
1660585800000|2022-08-15 17:50:00|||||||||156
1660586100000|2022-08-15 17:55:00|23.28|23.12|23.34|23.18|23.34|23.18|23.28|23.12|203
1660586400000|2022-08-15 18:00:00|23.29|23.13|23.34|23.18|23.34|23.18|23.29|23.13|191
1660586700000|2022-08-15 18:05:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|244
1660587000000|2022-08-15 18:10:00|||||||||182
1660587300000|2022-08-15 18:15:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|209
1660587600000|2022-08-15 18:20:00|||||||||297
1660587900000|2022-08-15 18:25:00|23.44|23.28|23.39|23.23|23.44|23.28|23.39|23.23|338
1660588200000|2022-08-15 18:30:00|||||||||212
1660588500000|2022-08-15 18:35:00|||||||||271
1660588800000|2022-08-15 18:40:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|251
1660589100000|2022-08-15 18:45:00|||||||||191
1660589400000|2022-08-15 18:50:00|||||||||294
1660589700000|2022-08-15 18:55:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|271
1660590000000|2022-08-15 19:00:00|||||||||344
1660590300000|2022-08-15 19:05:00|||||||||690
1660590600000|2022-08-15 19:10:00|23.39|23.23|23.39|23.23|23.44|23.28|23.39|23.23|434
1660590900000|2022-08-15 19:15:00|23.34|23.18|23.39|23.23|23.39|23.23|23.34|23.18|471
1660591200000|2022-08-15 19:20:00|||||||||358
1660591500000|2022-08-15 19:25:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|207
1660591800000|2022-08-15 19:30:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|342
1660592100000|2022-08-15 19:35:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|223
1660592400000|2022-08-15 19:40:00|||||||||273
1660592700000|2022-08-15 19:45:00|||||||||385
1660593000000|2022-08-15 19:50:00|23.39|23.23|23.39|23.23|23.44|23.28|23.39|23.23|574
1660593300000|2022-08-15 19:55:00|23.34|23.18|23.29|23.13|23.34|23.18|23.24|23.08|1545
1660593600000|2022-08-15 20:00:00|23.34|23.18|23.34|23.18|23.34|23.18|23.29|23.13|790
1660593900000|2022-08-15 20:05:00|||||||||140
1660594200000|2022-08-15 20:10:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|425
1660595400000|2022-08-15 20:30:00|||||||||30
1660595700000|2022-08-15 20:35:00|||||||||30
1660596000000|2022-08-15 20:40:00|||||||||8
1660596300000|2022-08-15 20:45:00|||||||||48
1660596600000|2022-08-15 20:50:00|||||||||27
1660596900000|2022-08-15 20:55:00|||||||||131
1660600800000|2022-08-15 22:00:00|||||||||2
1660601100000|2022-08-15 22:05:00|||||||||111
1660601400000|2022-08-15 22:10:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|287
1660601700000|2022-08-15 22:15:00|||||||||51
1660602600000|2022-08-15 22:30:00|||||||||5
1660602900000|2022-08-15 22:35:00|||||||||1
1660603800000|2022-08-15 22:50:00|23.41|23.25|23.41|23.25|23.41|23.25|23.41|23.25|1
1660604100000|2022-08-15 22:55:00|||||||||1
1660604400000|2022-08-15 23:00:00|||||||||1
1660604700000|2022-08-15 23:05:00|||||||||4
1660605000000|2022-08-15 23:10:00|||||||||10
1660605900000|2022-08-15 23:25:00|||||||||6
1660606200000|2022-08-15 23:30:00|||||||||10
1660606800000|2022-08-15 23:40:00|||||||||8
1660607100000|2022-08-15 23:45:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|43
1660607700000|2022-08-15 23:55:00|||||||||33
1660608000000|2022-08-16 00:00:00|23.46|23.3|23.46|23.3|23.46|23.3|23.46|23.3|27
1660608300000|2022-08-16 00:05:00|||||||||2
1660609500000|2022-08-16 00:25:00|||||||||3
1660609800000|2022-08-16 00:30:00|||||||||7
1660610100000|2022-08-16 00:35:00|||||||||5
1660610400000|2022-08-16 00:40:00|||||||||15
1660610700000|2022-08-16 00:45:00|||||||||1
1660611000000|2022-08-16 00:50:00|||||||||2
1660611600000|2022-08-16 01:00:00|||||||||1
1660612800000|2022-08-16 01:20:00|||||||||5
1660613100000|2022-08-16 01:25:00|||||||||12
1660613400000|2022-08-16 01:30:00|23.44|23.28|23.41|23.25|23.44|23.28|23.41|23.25|57
1660613700000|2022-08-16 01:35:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|34
1660614000000|2022-08-16 01:40:00|23.46|23.3|23.41|23.25|23.46|23.3|23.41|23.25|24
1660614300000|2022-08-16 01:45:00|||||||||14
1660614600000|2022-08-16 01:50:00|||||||||17
1660614900000|2022-08-16 01:55:00|||||||||12
1660615200000|2022-08-16 02:00:00|||||||||12
1660615500000|2022-08-16 02:05:00|||||||||27
1660615800000|2022-08-16 02:10:00|23.36|23.2|23.36|23.2|23.39|23.23|23.36|23.2|103
1660616100000|2022-08-16 02:15:00|||||||||20
1660616400000|2022-08-16 02:20:00|23.39|23.23|23.36|23.2|23.41|23.25|23.36|23.2|35
1660616700000|2022-08-16 02:25:00|||||||||19
1660617000000|2022-08-16 02:30:00|||||||||14
1660617300000|2022-08-16 02:35:00|||||||||14
1660617600000|2022-08-16 02:40:00|||||||||13
1660617900000|2022-08-16 02:45:00|||||||||12
1660618200000|2022-08-16 02:50:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|56
1660618500000|2022-08-16 02:55:00|||||||||14
1660618800000|2022-08-16 03:00:00|||||||||12
1660619100000|2022-08-16 03:05:00|||||||||16
1660619400000|2022-08-16 03:10:00|||||||||16
1660619700000|2022-08-16 03:15:00|||||||||24
1660620000000|2022-08-16 03:20:00|||||||||14
1660620300000|2022-08-16 03:25:00|||||||||2
1660620600000|2022-08-16 03:30:00|||||||||2
1660621200000|2022-08-16 03:40:00|23.32|23.16|23.36|23.2|23.36|23.2|23.32|23.16|56
1660621500000|2022-08-16 03:45:00|||||||||4
1660621800000|2022-08-16 03:50:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|13
1660622100000|2022-08-16 03:55:00|||||||||1
1660622400000|2022-08-16 04:00:00|||||||||1
1660622700000|2022-08-16 04:05:00|||||||||11
1660623000000|2022-08-16 04:10:00|||||||||2
1660623900000|2022-08-16 04:25:00|||||||||85
1660624500000|2022-08-16 04:35:00|||||||||2
1660625100000|2022-08-16 04:45:00|||||||||1
1660625700000|2022-08-16 04:55:00|||||||||1
1660626000000|2022-08-16 05:00:00|||||||||5
1660626600000|2022-08-16 05:10:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|17
1660627500000|2022-08-16 05:25:00|||||||||5
1660627800000|2022-08-16 05:30:00|||||||||52
1660628100000|2022-08-16 05:35:00|||||||||10
1660628700000|2022-08-16 05:45:00|||||||||2
1660629000000|2022-08-16 05:50:00|23.27|23.11|23.27|23.11|23.32|23.16|23.27|23.11|225
1660629300000|2022-08-16 05:55:00|23.29|23.13|23.27|23.11|23.32|23.16|23.27|23.11|17
1660629600000|2022-08-16 06:00:00|23.32|23.16|23.29|23.13|23.32|23.16|23.27|23.11|13
1660629900000|2022-08-16 06:05:00|23.32|23.16|23.27|23.11|23.32|23.16|23.27|23.11|63
1660630200000|2022-08-16 06:10:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|7
1660630500000|2022-08-16 06:15:00|||||||||10
1660631100000|2022-08-16 06:25:00|||||||||2
1660631400000|2022-08-16 06:30:00|||||||||6
1660631700000|2022-08-16 06:35:00|||||||||14
1660632000000|2022-08-16 06:40:00|||||||||9
1660632600000|2022-08-16 06:50:00|||||||||40
1660632900000|2022-08-16 06:55:00|||||||||6
1660633200000|2022-08-16 07:00:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|76
1660633500000|2022-08-16 07:05:00|23.37|23.21|23.37|23.21|23.37|23.21|23.32|23.16|49
1660633800000|2022-08-16 07:10:00|||||||||4
1660634100000|2022-08-16 07:15:00|||||||||12
1660634400000|2022-08-16 07:20:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|24
1660634700000|2022-08-16 07:25:00|||||||||8
1660635000000|2022-08-16 07:30:00|||||||||2
1660635300000|2022-08-16 07:35:00|23.37|23.21|23.32|23.16|23.37|23.21|23.32|23.16|113
1660635600000|2022-08-16 07:40:00|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|49
1660635900000|2022-08-16 07:45:00|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|44
1660636200000|2022-08-16 07:50:00|||||||||22
1660636500000|2022-08-16 07:55:00|23.27|23.11|23.27|23.11|23.27|23.11|23.27|23.11|80
1660636800000|2022-08-16 08:00:00|23.32|23.16|23.32|23.16|23.32|23.16|23.27|23.11|79
1660637100000|2022-08-16 08:05:00|||||||||23
1660637400000|2022-08-16 08:10:00|||||||||23
1660637700000|2022-08-16 08:15:00|||||||||94
1660638000000|2022-08-16 08:20:00|||||||||31
1660638300000|2022-08-16 08:25:00|23.27|23.11|23.32|23.16|23.32|23.16|23.27|23.11|28
1660638600000|2022-08-16 08:30:00|||||||||22
1660638900000|2022-08-16 08:35:00|||||||||28
1660639200000|2022-08-16 08:40:00|||||||||62
1660639500000|2022-08-16 08:45:00|23.37|23.21|23.37|23.21|23.37|23.21|23.32|23.16|38
1660639800000|2022-08-16 08:50:00|23.32|23.16|23.37|23.21|23.37|23.21|23.32|23.16|42
1660640100000|2022-08-16 08:55:00|||||||||34
1660640400000|2022-08-16 09:00:00|||||||||12
1660640700000|2022-08-16 09:05:00|23.38|23.22|23.42|23.26|23.42|23.26|23.38|23.22|55
1660641000000|2022-08-16 09:10:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|39
1660641300000|2022-08-16 09:15:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|37
1660641600000|2022-08-16 09:20:00|||||||||16
1660641900000|2022-08-16 09:25:00|||||||||9
1660642200000|2022-08-16 09:30:00|||||||||29
1660642500000|2022-08-16 09:35:00|||||||||19
1660642800000|2022-08-16 09:40:00|||||||||6
1660643100000|2022-08-16 09:45:00|||||||||37
1660643400000|2022-08-16 09:50:00|||||||||15
1660643700000|2022-08-16 09:55:00|||||||||9
1660644000000|2022-08-16 10:00:00|||||||||21
1660644300000|2022-08-16 10:05:00|||||||||29
1660644600000|2022-08-16 10:10:00|||||||||18
1660644900000|2022-08-16 10:15:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|59
1660645200000|2022-08-16 10:20:00|||||||||8
1660645500000|2022-08-16 10:25:00|||||||||8
1660645800000|2022-08-16 10:30:00|||||||||22
1660646100000|2022-08-16 10:35:00|||||||||10
1660646400000|2022-08-16 10:40:00|||||||||27
1660646700000|2022-08-16 10:45:00|||||||||17
1660647000000|2022-08-16 10:50:00|||||||||9
1660647300000|2022-08-16 10:55:00|||||||||16
1660647600000|2022-08-16 11:00:00|23.43|23.27|23.33|23.17|23.43|23.27|23.33|23.17|207
1660647900000|2022-08-16 11:05:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|81
1660648200000|2022-08-16 11:10:00|||||||||26
1660648500000|2022-08-16 11:15:00|||||||||21
1660648800000|2022-08-16 11:20:00|||||||||10
1660649100000|2022-08-16 11:25:00|||||||||13
1660649400000|2022-08-16 11:30:00|||||||||14
1660649700000|2022-08-16 11:35:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|52
1660650000000|2022-08-16 11:40:00|||||||||20
1660650300000|2022-08-16 11:45:00|||||||||10
1660650600000|2022-08-16 11:50:00|||||||||5
1660650900000|2022-08-16 11:55:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|30
1660651200000|2022-08-16 12:00:00|||||||||73
1660651500000|2022-08-16 12:05:00|||||||||63
1660651800000|2022-08-16 12:10:00|||||||||49
1660652100000|2022-08-16 12:15:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|279
1660652400000|2022-08-16 12:20:00|||||||||51
1660652700000|2022-08-16 12:25:00|||||||||17
1660653000000|2022-08-16 12:30:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|47
1660653300000|2022-08-16 12:35:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|39
1660653600000|2022-08-16 12:40:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|42
1660653900000|2022-08-16 12:45:00|||||||||26
1660654200000|2022-08-16 12:50:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|44
1660654500000|2022-08-16 12:55:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|61
1660654800000|2022-08-16 13:00:00|23.43|23.27|23.38|23.22|23.43|23.27|23.38|23.22|238
1660655100000|2022-08-16 13:05:00|||||||||43
1660655400000|2022-08-16 13:10:00|||||||||109
1660655700000|2022-08-16 13:15:00|||||||||57
1660656000000|2022-08-16 13:20:00|||||||||30
1660656300000|2022-08-16 13:25:00|||||||||534
1660656600000|2022-08-16 13:30:00|23.33|23.17|23.29|23.13|23.33|23.17|23.28|23.12|607
1660656900000|2022-08-16 13:35:00|23.28|23.12|23.29|23.13|23.29|23.13|23.24|23.08|464
1660657200000|2022-08-16 13:40:00|23.28|23.12|23.33|23.17|23.33|23.17|23.28|23.12|479
1660657500000|2022-08-16 13:45:00|23.36|23.2|23.48|23.32|23.48|23.32|23.33|23.17|711
1660657800000|2022-08-16 13:50:00|23.53|23.37|23.53|23.37|23.58|23.42|23.53|23.37|1043
1660658100000|2022-08-16 13:55:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|420
1660658400000|2022-08-16 14:00:00|23.48|23.32|23.53|23.37|23.58|23.42|23.48|23.32|500
1660658700000|2022-08-16 14:05:00|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|307
1660659000000|2022-08-16 14:10:00|23.51|23.35|23.53|23.37|23.53|23.37|23.48|23.32|633
1660659300000|2022-08-16 14:15:00|||||||||226
1660659600000|2022-08-16 14:20:00|||||||||271
1660659900000|2022-08-16 14:25:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|285
1660660200000|2022-08-16 14:30:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|363
1660660500000|2022-08-16 14:35:00|23.63|23.47|23.63|23.47|23.68|23.52|23.63|23.47|371
1660660800000|2022-08-16 14:40:00|23.58|23.42|23.53|23.37|23.58|23.42|23.53|23.37|253
1660661100000|2022-08-16 14:45:00|23.58|23.42|23.58|23.42|23.58|23.42|23.53|23.37|502
1660661400000|2022-08-16 14:50:00|23.53|23.37|23.53|23.37|23.53|23.37|23.48|23.32|414
1660661700000|2022-08-16 14:55:00|23.51|23.35|23.63|23.47|23.63|23.47|23.48|23.32|390
1660662000000|2022-08-16 15:00:00|23.59|23.43|23.63|23.47|23.63|23.47|23.59|23.43|462
1660662300000|2022-08-16 15:05:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|217
1660662600000|2022-08-16 15:10:00|23.63|23.47|23.59|23.43|23.63|23.47|23.58|23.42|443
1660662900000|2022-08-16 15:15:00|23.58|23.42|23.49|23.33|23.59|23.43|23.49|23.33|399
1660663200000|2022-08-16 15:20:00|||||||||103
1660663500000|2022-08-16 15:25:00|||||||||261
1660663800000|2022-08-16 15:30:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|206
1660664100000|2022-08-16 15:35:00|||||||||114
1660664400000|2022-08-16 15:40:00|||||||||149
1660664700000|2022-08-16 15:45:00|||||||||79
1660665000000|2022-08-16 15:50:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|363
1660665300000|2022-08-16 15:55:00|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|361
1660665600000|2022-08-16 16:00:00|||||||||110
1660665900000|2022-08-16 16:05:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|227
1660666200000|2022-08-16 16:10:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|192
1660666500000|2022-08-16 16:15:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|270
1660666800000|2022-08-16 16:20:00|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|155
1660667100000|2022-08-16 16:25:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|128
1660667400000|2022-08-16 16:30:00|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|135
1660667700000|2022-08-16 16:35:00|||||||||131
1660668000000|2022-08-16 16:40:00|||||||||436
1660668300000|2022-08-16 16:45:00|||||||||149
1660668600000|2022-08-16 16:50:00|||||||||144
1660668900000|2022-08-16 16:55:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|149
1660669200000|2022-08-16 17:00:00|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|367
1660669500000|2022-08-16 17:05:00|||||||||76
1660669800000|2022-08-16 17:10:00|||||||||138
1660670100000|2022-08-16 17:15:00|||||||||105
1660670400000|2022-08-16 17:20:00|||||||||91
1660670700000|2022-08-16 17:25:00|||||||||95
1660671000000|2022-08-16 17:30:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|183
1660671300000|2022-08-16 17:35:00|||||||||135
1660671600000|2022-08-16 17:40:00|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|318
1660671900000|2022-08-16 17:45:00|||||||||128
1660672200000|2022-08-16 17:50:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|147
1660672500000|2022-08-16 17:55:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|153
1660672800000|2022-08-16 18:00:00|||||||||162
1660673100000|2022-08-16 18:05:00|||||||||137
1660673400000|2022-08-16 18:10:00|||||||||752
1660673700000|2022-08-16 18:15:00|||||||||175
1660674000000|2022-08-16 18:20:00|||||||||126
1660674300000|2022-08-16 18:25:00|||||||||140
1660674600000|2022-08-16 18:30:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|167
1660674900000|2022-08-16 18:35:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|149
1660675200000|2022-08-16 18:40:00|23.59|23.43|23.59|23.43|23.64|23.48|23.59|23.43|253
1660675500000|2022-08-16 18:45:00|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|542
1660675800000|2022-08-16 18:50:00|23.67|23.51|23.69|23.53|23.69|23.53|23.64|23.48|252
1660676100000|2022-08-16 18:55:00|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|315
1660676400000|2022-08-16 19:00:00|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|124
1660676700000|2022-08-16 19:05:00|23.64|23.48|23.74|23.58|23.74|23.58|23.64|23.48|297
1660677000000|2022-08-16 19:10:00|23.79|23.63|23.69|23.53|23.79|23.63|23.69|23.53|341
1660677300000|2022-08-16 19:15:00|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|700
1660677600000|2022-08-16 19:20:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|186
1660677900000|2022-08-16 19:25:00|23.55|23.39|23.59|23.43|23.59|23.43|23.54|23.38|217
1660678200000|2022-08-16 19:30:00|23.55|23.39|23.55|23.39|23.59|23.43|23.54|23.38|531
1660678500000|2022-08-16 19:35:00|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|628
1660678800000|2022-08-16 19:40:00|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|358
1660679100000|2022-08-16 19:45:00|23.5|23.34|23.5|23.34|23.55|23.39|23.5|23.34|632
1660679400000|2022-08-16 19:50:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|1114
1660679700000|2022-08-16 19:55:00|23.52|23.36|23.55|23.39|23.6|23.44|23.5|23.34|2439
1660680000000|2022-08-16 20:00:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|1016
1660680300000|2022-08-16 20:05:00|||||||||395
1660680600000|2022-08-16 20:10:00|23.52|23.36|23.55|23.39|23.55|23.39|23.5|23.34|244
1660681800000|2022-08-16 20:30:00|||||||||26
1660682100000|2022-08-16 20:35:00|||||||||2
1660682400000|2022-08-16 20:40:00|||||||||6
1660682700000|2022-08-16 20:45:00|||||||||15
1660683000000|2022-08-16 20:50:00|||||||||15
1660683300000|2022-08-16 20:55:00|||||||||81
1660687200000|2022-08-16 22:00:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|32
1660687500000|2022-08-16 22:05:00|||||||||4
1660687800000|2022-08-16 22:10:00|||||||||5
1660688100000|2022-08-16 22:15:00|||||||||4
1660688400000|2022-08-16 22:20:00|||||||||3
1660689000000|2022-08-16 22:30:00|||||||||2
1660689300000|2022-08-16 22:35:00|||||||||2
1660689600000|2022-08-16 22:40:00|||||||||4
1660692000000|2022-08-16 23:20:00|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1660692300000|2022-08-16 23:25:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|3
1660692600000|2022-08-16 23:30:00|||||||||1
1660693500000|2022-08-16 23:45:00|||||||||2
1660693800000|2022-08-16 23:50:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|4
1660694100000|2022-08-16 23:55:00|||||||||2
1660694400000|2022-08-17 00:00:00|||||||||4
1660695000000|2022-08-17 00:10:00|||||||||51
1660695300000|2022-08-17 00:15:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|31
1660695600000|2022-08-17 00:20:00|23.56|23.4|23.61|23.45|23.61|23.45|23.56|23.4|3
1660696200000|2022-08-17 00:30:00|||||||||1
1660696500000|2022-08-17 00:35:00|||||||||2
1660698000000|2022-08-17 01:00:00|||||||||2
1660698600000|2022-08-17 01:10:00|||||||||9
1660698900000|2022-08-17 01:15:00|||||||||91
1660699200000|2022-08-17 01:20:00|23.58|23.42|23.61|23.45|23.61|23.45|23.56|23.4|32
1660699800000|2022-08-17 01:30:00|||||||||1
1660702800000|2022-08-17 02:20:00|||||||||5
1660703100000|2022-08-17 02:25:00|||||||||1
1660703400000|2022-08-17 02:30:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|34
1660703700000|2022-08-17 02:35:00|23.59|23.43|23.61|23.45|23.61|23.45|23.56|23.4|19
1660704000000|2022-08-17 02:40:00|23.59|23.43|23.61|23.45|23.61|23.45|23.56|23.4|8
1660704300000|2022-08-17 02:45:00|||||||||1
1660705200000|2022-08-17 03:00:00|||||||||2
1660705800000|2022-08-17 03:10:00|||||||||10
1660706700000|2022-08-17 03:25:00|||||||||1
1660707300000|2022-08-17 03:35:00|||||||||6
1660708500000|2022-08-17 03:55:00|||||||||1
1660709700000|2022-08-17 04:15:00|||||||||2
1660710000000|2022-08-17 04:20:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1660710300000|2022-08-17 04:25:00|||||||||3
1660710600000|2022-08-17 04:30:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|3
1660710900000|2022-08-17 04:35:00|||||||||1
1660711800000|2022-08-17 04:50:00|||||||||2
1660712100000|2022-08-17 04:55:00|||||||||6
1660712400000|2022-08-17 05:00:00|||||||||6
1660714200000|2022-08-17 05:30:00|||||||||5
1660714500000|2022-08-17 05:35:00|||||||||1
1660714800000|2022-08-17 05:40:00|||||||||2
1660715100000|2022-08-17 05:45:00|||||||||18
1660715700000|2022-08-17 05:55:00|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|9
1660716000000|2022-08-17 06:00:00|||||||||1
1660716300000|2022-08-17 06:05:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|5
1660716600000|2022-08-17 06:10:00|||||||||4
1660716900000|2022-08-17 06:15:00|||||||||8
1660717200000|2022-08-17 06:20:00|||||||||4
1660717500000|2022-08-17 06:25:00|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|22
1660717800000|2022-08-17 06:30:00|||||||||4
1660718100000|2022-08-17 06:35:00|||||||||8
1660718400000|2022-08-17 06:40:00|||||||||10
1660718700000|2022-08-17 06:45:00|||||||||17
1660719300000|2022-08-17 06:55:00|||||||||2
1660719600000|2022-08-17 07:00:00|||||||||2
1660719900000|2022-08-17 07:05:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|57
1660720200000|2022-08-17 07:10:00|23.62|23.46|23.57|23.41|23.62|23.46|23.57|23.41|33
1660720500000|2022-08-17 07:15:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|31
1660720800000|2022-08-17 07:20:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|36
1660721100000|2022-08-17 07:25:00|||||||||33
1660721400000|2022-08-17 07:30:00|||||||||15
1660721700000|2022-08-17 07:35:00|||||||||9
1660722000000|2022-08-17 07:40:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|23
1660722300000|2022-08-17 07:45:00|||||||||34
1660722600000|2022-08-17 07:50:00|||||||||14
1660722900000|2022-08-17 07:55:00|||||||||30
1660723200000|2022-08-17 08:00:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|53
1660723500000|2022-08-17 08:05:00|23.65|23.49|23.67|23.51|23.67|23.51|23.62|23.46|34
1660723800000|2022-08-17 08:10:00|23.62|23.46|23.62|23.46|23.67|23.51|23.62|23.46|24
1660724100000|2022-08-17 08:15:00|23.67|23.51|23.67|23.51|23.67|23.51|23.62|23.46|23
1660724400000|2022-08-17 08:20:00|||||||||5
1660724700000|2022-08-17 08:25:00|||||||||6
1660725000000|2022-08-17 08:30:00|||||||||68
1660725300000|2022-08-17 08:35:00|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|22
1660725600000|2022-08-17 08:40:00|||||||||7
1660725900000|2022-08-17 08:45:00|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|16
1660726200000|2022-08-17 08:50:00|||||||||15
1660726500000|2022-08-17 08:55:00|||||||||7
1660726800000|2022-08-17 09:00:00|23.63|23.47|23.67|23.51|23.67|23.51|23.63|23.47|12
1660727100000|2022-08-17 09:05:00|23.65|23.49|23.63|23.47|23.67|23.51|23.62|23.46|22
1660727400000|2022-08-17 09:10:00|23.67|23.51|23.67|23.51|23.67|23.51|23.63|23.47|22
1660727700000|2022-08-17 09:15:00|||||||||20
1660728000000|2022-08-17 09:20:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1660728300000|2022-08-17 09:25:00|23.65|23.49|23.63|23.47|23.68|23.52|23.63|23.47|38
1660728600000|2022-08-17 09:30:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|12
1660728900000|2022-08-17 09:35:00|||||||||14
1660729200000|2022-08-17 09:40:00|23.72|23.56|23.73|23.57|23.73|23.57|23.68|23.52|29
1660729500000|2022-08-17 09:45:00|||||||||10
1660729800000|2022-08-17 09:50:00|23.78|23.62|23.78|23.62|23.78|23.62|23.73|23.57|78
1660730100000|2022-08-17 09:55:00|||||||||31
1660730400000|2022-08-17 10:00:00|23.82|23.66|23.78|23.62|23.82|23.66|23.78|23.62|52
1660730700000|2022-08-17 10:05:00|||||||||5
1660731000000|2022-08-17 10:10:00|||||||||39
1660731300000|2022-08-17 10:15:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|17
1660731600000|2022-08-17 10:20:00|||||||||16
1660731900000|2022-08-17 10:25:00|||||||||24
1660732200000|2022-08-17 10:30:00|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|35
1660732500000|2022-08-17 10:35:00|||||||||17
1660732800000|2022-08-17 10:40:00|||||||||5
1660733400000|2022-08-17 10:50:00|||||||||28
1660733700000|2022-08-17 10:55:00|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|37
1660734000000|2022-08-17 11:00:00|23.78|23.62|23.78|23.62|23.83|23.67|23.78|23.62|46
1660734300000|2022-08-17 11:05:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|18
1660734600000|2022-08-17 11:10:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|32
1660734900000|2022-08-17 11:15:00|23.93|23.77|23.88|23.72|23.93|23.77|23.88|23.72|59
1660735200000|2022-08-17 11:20:00|23.9|23.74|23.88|23.72|23.9|23.74|23.88|23.72|34
1660735500000|2022-08-17 11:25:00|||||||||61
1660735800000|2022-08-17 11:30:00|23.93|23.77|23.93|23.77|23.93|23.77|23.88|23.72|95
1660736100000|2022-08-17 11:35:00|||||||||37
1660736400000|2022-08-17 11:40:00|||||||||8
1660736700000|2022-08-17 11:45:00|||||||||45
1660737000000|2022-08-17 11:50:00|||||||||17
1660737300000|2022-08-17 11:55:00|||||||||37
1660737600000|2022-08-17 12:00:00|23.88|23.72|23.88|23.72|23.93|23.77|23.88|23.72|130
1660737900000|2022-08-17 12:05:00|23.93|23.77|23.88|23.72|23.93|23.77|23.88|23.72|31
1660738200000|2022-08-17 12:10:00|||||||||32
1660738500000|2022-08-17 12:15:00|||||||||92
1660738800000|2022-08-17 12:20:00|||||||||11
1660739100000|2022-08-17 12:25:00|||||||||60
1660739400000|2022-08-17 12:30:00|23.93|23.77|23.88|23.72|23.93|23.77|23.83|23.67|249
1660739700000|2022-08-17 12:35:00|23.83|23.67|23.83|23.67|23.88|23.72|23.83|23.67|98
1660740000000|2022-08-17 12:40:00|||||||||65
1660740300000|2022-08-17 12:45:00|23.88|23.72|23.88|23.72|23.88|23.72|23.83|23.67|73
1660740600000|2022-08-17 12:50:00|23.83|23.67|23.93|23.77|23.93|23.77|23.83|23.67|88
1660740900000|2022-08-17 12:55:00|23.91|23.75|23.91|23.75|23.93|23.77|23.88|23.72|102
1660741200000|2022-08-17 13:00:00|23.88|23.72|23.88|23.72|23.93|23.77|23.88|23.72|146
1660741500000|2022-08-17 13:05:00|23.83|23.67|23.79|23.63|23.83|23.67|23.79|23.63|97
1660741800000|2022-08-17 13:10:00|23.83|23.67|23.83|23.67|23.88|23.72|23.79|23.63|161
1660742100000|2022-08-17 13:15:00|||||||||43
1660742400000|2022-08-17 13:20:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|53
1660742700000|2022-08-17 13:25:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|69
1660743000000|2022-08-17 13:30:00|23.78|23.62|23.64|23.48|23.79|23.63|23.59|23.43|918
1660743300000|2022-08-17 13:35:00|23.59|23.43|23.69|23.53|23.69|23.53|23.59|23.43|397
1660743600000|2022-08-17 13:40:00|23.73|23.57|23.79|23.63|23.83|23.67|23.69|23.53|549
1660743900000|2022-08-17 13:45:00|23.83|23.67|23.74|23.58|23.83|23.67|23.69|23.53|400
1660744200000|2022-08-17 13:50:00|23.69|23.53|23.64|23.48|23.74|23.58|23.64|23.48|571
1660744500000|2022-08-17 13:55:00|23.59|23.43|23.64|23.48|23.64|23.48|23.59|23.43|491
1660744800000|2022-08-17 14:00:00|23.59|23.43|23.59|23.43|23.64|23.48|23.59|23.43|624
1660745100000|2022-08-17 14:05:00|23.54|23.38|23.54|23.38|23.56|23.4|23.49|23.33|460
1660745400000|2022-08-17 14:10:00|23.59|23.43|23.69|23.53|23.69|23.53|23.54|23.38|192
1660745700000|2022-08-17 14:15:00|23.74|23.58|23.64|23.48|23.74|23.58|23.64|23.48|467
1660746000000|2022-08-17 14:20:00|23.66|23.5|23.69|23.53|23.69|23.53|23.64|23.48|304
1660746300000|2022-08-17 14:25:00|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|157
1660746600000|2022-08-17 14:30:00|23.74|23.58|23.74|23.58|23.74|23.58|23.69|23.53|113
1660746900000|2022-08-17 14:35:00|23.79|23.63|23.89|23.73|23.94|23.78|23.74|23.58|442
1660747200000|2022-08-17 14:40:00|23.84|23.68|23.84|23.68|23.89|23.73|23.84|23.68|269
1660747500000|2022-08-17 14:45:00|23.79|23.63|23.84|23.68|23.84|23.68|23.76|23.6|218
1660747800000|2022-08-17 14:50:00|23.89|23.73|24.03|23.87|24.03|23.87|23.84|23.68|356
1660748100000|2022-08-17 14:55:00|23.99|23.83|24.03|23.87|24.03|23.87|23.99|23.83|480
1660748400000|2022-08-17 15:00:00|23.99|23.83|23.98|23.82|23.99|23.83|23.94|23.78|316
1660748700000|2022-08-17 15:05:00|23.94|23.78|23.99|23.83|23.99|23.83|23.94|23.78|177
1660749000000|2022-08-17 15:10:00|23.98|23.82|23.93|23.77|23.99|23.83|23.89|23.73|241
1660749300000|2022-08-17 15:15:00|23.94|23.78|23.84|23.68|23.98|23.82|23.84|23.68|457
1660749600000|2022-08-17 15:20:00|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|349
1660749900000|2022-08-17 15:25:00|23.83|23.67|23.84|23.68|23.88|23.72|23.79|23.63|301
1660750200000|2022-08-17 15:30:00|23.79|23.63|23.84|23.68|23.89|23.73|23.79|23.63|231
1660750500000|2022-08-17 15:35:00|23.89|23.73|23.94|23.78|23.99|23.83|23.84|23.68|209
1660750800000|2022-08-17 15:40:00|23.96|23.8|24.04|23.88|24.08|23.92|23.94|23.78|207
1660751100000|2022-08-17 15:45:00|24.06|23.9|24.08|23.92|24.09|23.93|24.04|23.88|297
1660751400000|2022-08-17 15:50:00|24.09|23.93|24.04|23.88|24.09|23.93|24.04|23.88|370
1660751700000|2022-08-17 15:55:00|24.03|23.87|24.08|23.92|24.09|23.93|24.03|23.87|258
1660752000000|2022-08-17 16:00:00|24.09|23.93|24.04|23.88|24.09|23.93|23.99|23.83|200
1660752300000|2022-08-17 16:05:00|23.99|23.83|23.99|23.83|23.99|23.83|23.94|23.78|84
1660752600000|2022-08-17 16:10:00|||||||||68
1660752900000|2022-08-17 16:15:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|76
1660753200000|2022-08-17 16:20:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|156
1660753500000|2022-08-17 16:25:00|23.84|23.68|23.84|23.68|23.89|23.73|23.84|23.68|86
1660753800000|2022-08-17 16:30:00|||||||||91
1660754100000|2022-08-17 16:35:00|23.79|23.63|23.79|23.63|23.84|23.68|23.74|23.58|148
1660754400000|2022-08-17 16:40:00|23.74|23.58|23.74|23.58|23.79|23.63|23.74|23.58|241
1660754700000|2022-08-17 16:45:00|||||||||101
1660755000000|2022-08-17 16:50:00|||||||||67
1660755300000|2022-08-17 16:55:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|103
1660755600000|2022-08-17 17:00:00|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|191
1660755900000|2022-08-17 17:05:00|23.82|23.66|23.84|23.68|23.84|23.68|23.79|23.63|110
1660756200000|2022-08-17 17:10:00|23.82|23.66|23.79|23.63|23.84|23.68|23.79|23.63|78
1660756500000|2022-08-17 17:15:00|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|127
1660756800000|2022-08-17 17:20:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|114
1660757100000|2022-08-17 17:25:00|23.69|23.53|23.69|23.53|23.74|23.58|23.69|23.53|249
1660757400000|2022-08-17 17:30:00|23.64|23.48|23.69|23.53|23.74|23.58|23.64|23.48|263
1660757700000|2022-08-17 17:35:00|23.72|23.56|23.69|23.53|23.74|23.58|23.69|23.53|145
1660758000000|2022-08-17 17:40:00|23.65|23.49|23.65|23.49|23.69|23.53|23.65|23.49|92
1660758300000|2022-08-17 17:45:00|23.69|23.53|23.65|23.49|23.69|23.53|23.65|23.49|76
1660758600000|2022-08-17 17:50:00|23.6|23.44|23.65|23.49|23.65|23.49|23.6|23.44|48
1660758900000|2022-08-17 17:55:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|87
1660759200000|2022-08-17 18:00:00|23.65|23.49|23.45|23.29|23.7|23.54|23.35|23.19|824
1660759500000|2022-08-17 18:05:00|23.5|23.34|23.4|23.24|23.55|23.39|23.35|23.19|461
1660759800000|2022-08-17 18:10:00|23.45|23.29|23.25|23.09|23.45|23.29|23.25|23.09|512
1660760100000|2022-08-17 18:15:00|23.3|23.14|23.35|23.19|23.4|23.24|23.3|23.14|546
1660760400000|2022-08-17 18:20:00|23.4|23.24|23.4|23.24|23.45|23.29|23.4|23.24|365
1660760700000|2022-08-17 18:25:00|23.45|23.29|23.35|23.19|23.5|23.34|23.35|23.19|193
1660761000000|2022-08-17 18:30:00|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|235
1660761300000|2022-08-17 18:35:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|225
1660761600000|2022-08-17 18:40:00|23.3|23.14|23.35|23.19|23.4|23.24|23.25|23.09|284
1660761900000|2022-08-17 18:45:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|111
1660762200000|2022-08-17 18:50:00|23.45|23.29|23.45|23.29|23.45|23.29|23.45|23.29|45
1660762500000|2022-08-17 18:55:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|565
1660762800000|2022-08-17 19:00:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|135
1660763100000|2022-08-17 19:05:00|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|105
1660763400000|2022-08-17 19:10:00|23.5|23.34|23.65|23.49|23.75|23.59|23.5|23.34|684
1660763700000|2022-08-17 19:15:00|23.62|23.46|23.7|23.54|23.7|23.54|23.6|23.44|146
1660764000000|2022-08-17 19:20:00|23.75|23.59|23.65|23.49|23.75|23.59|23.6|23.44|433
1660764300000|2022-08-17 19:25:00|23.63|23.47|23.55|23.39|23.65|23.49|23.55|23.39|591
1660764600000|2022-08-17 19:30:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|407
1660764900000|2022-08-17 19:35:00|||||||||34
1660765200000|2022-08-17 19:40:00|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|344
1660765500000|2022-08-17 19:45:00|23.6|23.44|23.6|23.44|23.65|23.49|23.55|23.39|414
1660765800000|2022-08-17 19:50:00|23.65|23.49|23.55|23.39|23.65|23.49|23.55|23.39|780
1660766100000|2022-08-17 19:55:00|23.5|23.34|23.5|23.34|23.6|23.44|23.4|23.24|1756
1660766400000|2022-08-17 20:00:00|||||||||461
1660766700000|2022-08-17 20:05:00|23.45|23.29|23.5|23.34|23.5|23.34|23.45|23.29|375
1660767000000|2022-08-17 20:10:00|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|278
1660768200000|2022-08-17 20:30:00|||||||||53
1660768500000|2022-08-17 20:35:00|||||||||265
1660768800000|2022-08-17 20:40:00|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|54
1660769100000|2022-08-17 20:45:00|23.46|23.3|23.5|23.34|23.51|23.35|23.46|23.3|43
1660769400000|2022-08-17 20:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|7
1660769700000|2022-08-17 20:55:00|||||||||65
1660773600000|2022-08-17 22:00:00|23.61|23.45|23.56|23.4|23.61|23.45|23.56|23.4|59
1660773900000|2022-08-17 22:05:00|||||||||6
1660774200000|2022-08-17 22:10:00|||||||||11
1660774500000|2022-08-17 22:15:00|||||||||3
1660774800000|2022-08-17 22:20:00|||||||||10
1660775100000|2022-08-17 22:25:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|26
1660776000000|2022-08-17 22:40:00|||||||||3
1660776600000|2022-08-17 22:50:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|23
1660776900000|2022-08-17 22:55:00|||||||||4
1660777500000|2022-08-17 23:05:00|||||||||1
1660777800000|2022-08-17 23:10:00|||||||||3
1660778100000|2022-08-17 23:15:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1660778700000|2022-08-17 23:25:00|||||||||2
1660779000000|2022-08-17 23:30:00|||||||||6
1660779300000|2022-08-17 23:35:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|4
1660779600000|2022-08-17 23:40:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|26
1660779900000|2022-08-17 23:45:00|||||||||1
1660780200000|2022-08-17 23:50:00|23.76|23.6|23.71|23.55|23.76|23.6|23.71|23.55|18
1660780500000|2022-08-17 23:55:00|||||||||1
1660780800000|2022-08-18 00:00:00|23.76|23.6|23.76|23.6|23.76|23.6|23.71|23.55|23
1660781100000|2022-08-18 00:05:00|||||||||16
1660781400000|2022-08-18 00:10:00|||||||||2
1660781700000|2022-08-18 00:15:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|12
1660782000000|2022-08-18 00:20:00|||||||||4
1660782300000|2022-08-18 00:25:00|||||||||1
1660783200000|2022-08-18 00:40:00|||||||||122
1660783800000|2022-08-18 00:50:00|||||||||2
1660784400000|2022-08-18 01:00:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1660784700000|2022-08-18 01:05:00|||||||||2
1660785000000|2022-08-18 01:10:00|||||||||1
1660785300000|2022-08-18 01:15:00|23.64|23.48|23.61|23.45|23.66|23.5|23.61|23.45|13
1660785600000|2022-08-18 01:20:00|23.66|23.5|23.66|23.5|23.66|23.5|23.61|23.45|2
1660785900000|2022-08-18 01:25:00|23.61|23.45|23.66|23.5|23.66|23.5|23.61|23.45|10
1660787400000|2022-08-18 01:50:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|4
1660787700000|2022-08-18 01:55:00|23.69|23.53|23.66|23.5|23.71|23.55|23.66|23.5|4
1660788000000|2022-08-18 02:00:00|23.69|23.53|23.66|23.5|23.69|23.53|23.66|23.5|0
1660788300000|2022-08-18 02:05:00|23.67|23.51|23.62|23.46|23.67|23.51|23.62|23.46|3
1660788600000|2022-08-18 02:10:00|23.64|23.48|23.64|23.48|23.64|23.48|23.62|23.46|11
1660788900000|2022-08-18 02:15:00|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|2
1660789200000|2022-08-18 02:20:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1660789500000|2022-08-18 02:25:00|||||||||1
1660791300000|2022-08-18 02:55:00|||||||||1
1660792200000|2022-08-18 03:10:00|||||||||5
1660792500000|2022-08-18 03:15:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|15
1660793700000|2022-08-18 03:35:00|23.67|23.51|23.67|23.51|23.67|23.51|23.62|23.46|17
1660794900000|2022-08-18 03:55:00|||||||||3
1660795800000|2022-08-18 04:10:00|||||||||2
1660796100000|2022-08-18 04:15:00|||||||||1
1660796700000|2022-08-18 04:25:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|23
1660797000000|2022-08-18 04:30:00|||||||||3
1660797300000|2022-08-18 04:35:00|||||||||8
1660797900000|2022-08-18 04:45:00|||||||||4
1660798500000|2022-08-18 04:55:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|6
1660799100000|2022-08-18 05:05:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|21
1660800000000|2022-08-18 05:20:00|||||||||32
1660800600000|2022-08-18 05:30:00|23.65|23.49|23.62|23.46|23.67|23.51|23.62|23.46|21
1660800900000|2022-08-18 05:35:00|||||||||1
1660801500000|2022-08-18 05:45:00|23.63|23.47|23.67|23.51|23.67|23.51|23.63|23.47|9
1660801800000|2022-08-18 05:50:00|||||||||1
1660802100000|2022-08-18 05:55:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1660802400000|2022-08-18 06:00:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|17
1660802700000|2022-08-18 06:05:00|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|36
1660803000000|2022-08-18 06:10:00|||||||||8
1660803300000|2022-08-18 06:15:00|||||||||5
1660803600000|2022-08-18 06:20:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|9
1660803900000|2022-08-18 06:25:00|||||||||78
1660804200000|2022-08-18 06:30:00|23.77|23.61|23.82|23.66|23.87|23.71|23.77|23.61|245
1660804500000|2022-08-18 06:35:00|23.87|23.71|23.82|23.66|23.87|23.71|23.82|23.66|46
1660804800000|2022-08-18 06:40:00|23.8|23.64|23.82|23.66|23.82|23.66|23.8|23.64|17
1660805100000|2022-08-18 06:45:00|23.77|23.61|23.82|23.66|23.82|23.66|23.77|23.61|22
1660805400000|2022-08-18 06:50:00|||||||||37
1660805700000|2022-08-18 06:55:00|23.87|23.71|23.87|23.71|23.87|23.71|23.82|23.66|17
1660806000000|2022-08-18 07:00:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|6
1660806300000|2022-08-18 07:05:00|23.87|23.71|23.73|23.57|23.87|23.71|23.72|23.56|65
1660806600000|2022-08-18 07:10:00|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|25
1660806900000|2022-08-18 07:15:00|23.77|23.61|23.78|23.62|23.78|23.62|23.73|23.57|60
1660807200000|2022-08-18 07:20:00|23.77|23.61|23.68|23.52|23.78|23.62|23.68|23.52|331
1660807500000|2022-08-18 07:25:00|23.63|23.47|23.63|23.47|23.68|23.52|23.63|23.47|62
1660807800000|2022-08-18 07:30:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|8
1660808100000|2022-08-18 07:35:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|50
1660808400000|2022-08-18 07:40:00|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|35
1660808700000|2022-08-18 07:45:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|3
1660809000000|2022-08-18 07:50:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|11
1660809300000|2022-08-18 07:55:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|13
1660809600000|2022-08-18 08:00:00|||||||||11
1660809900000|2022-08-18 08:05:00|||||||||16
1660810200000|2022-08-18 08:10:00|||||||||21
1660810500000|2022-08-18 08:15:00|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|9
1660810800000|2022-08-18 08:20:00|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|3
1660811400000|2022-08-18 08:30:00|||||||||24
1660811700000|2022-08-18 08:35:00|23.63|23.47|23.68|23.52|23.68|23.52|23.63|23.47|21
1660812000000|2022-08-18 08:40:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|17
1660812300000|2022-08-18 08:45:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|4
1660812600000|2022-08-18 08:50:00|||||||||5
1660812900000|2022-08-18 08:55:00|23.53|23.37|23.53|23.37|23.58|23.42|23.53|23.37|29
1660813200000|2022-08-18 09:00:00|||||||||1
1660813500000|2022-08-18 09:05:00|23.48|23.32|23.53|23.37|23.53|23.37|23.48|23.32|97
1660813800000|2022-08-18 09:10:00|23.51|23.35|23.58|23.42|23.58|23.42|23.51|23.35|18
1660814400000|2022-08-18 09:20:00|||||||||1
1660814700000|2022-08-18 09:25:00|||||||||7
1660815300000|2022-08-18 09:35:00|||||||||44
1660815600000|2022-08-18 09:40:00|||||||||7
1660815900000|2022-08-18 09:45:00|||||||||10
1660816200000|2022-08-18 09:50:00|||||||||55
1660816500000|2022-08-18 09:55:00|23.53|23.37|23.53|23.37|23.58|23.42|23.53|23.37|234
1660816800000|2022-08-18 10:00:00|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|29
1660817400000|2022-08-18 10:10:00|23.53|23.37|23.49|23.33|23.53|23.37|23.48|23.32|45
1660817700000|2022-08-18 10:15:00|23.48|23.32|23.48|23.32|23.51|23.35|23.48|23.32|24
1660818000000|2022-08-18 10:20:00|||||||||2
1660818300000|2022-08-18 10:25:00|||||||||5
1660818900000|2022-08-18 10:35:00|||||||||17
1660819200000|2022-08-18 10:40:00|23.46|23.3|23.49|23.33|23.49|23.33|23.46|23.3|16
1660819500000|2022-08-18 10:45:00|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|2
1660819800000|2022-08-18 10:50:00|||||||||15
1660820100000|2022-08-18 10:55:00|||||||||25
1660820700000|2022-08-18 11:05:00|23.51|23.35|23.48|23.32|23.53|23.37|23.48|23.32|5
1660821600000|2022-08-18 11:20:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|4
1660821900000|2022-08-18 11:25:00|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|7
1660822200000|2022-08-18 11:30:00|23.51|23.35|23.49|23.33|23.54|23.38|23.49|23.33|5
1660822500000|2022-08-18 11:35:00|||||||||12
1660822800000|2022-08-18 11:40:00|||||||||2
1660823100000|2022-08-18 11:45:00|23.44|23.28|23.44|23.28|23.44|23.28|23.44|23.28|10
1660823400000|2022-08-18 11:50:00|||||||||1
1660824000000|2022-08-18 12:00:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|38
1660824300000|2022-08-18 12:05:00|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|53
1660824600000|2022-08-18 12:10:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|37
1660824900000|2022-08-18 12:15:00|23.44|23.28|23.44|23.28|23.44|23.28|23.41|23.25|51
1660825200000|2022-08-18 12:20:00|||||||||6
1660825500000|2022-08-18 12:25:00|||||||||18
1660825800000|2022-08-18 12:30:00|23.49|23.33|23.49|23.33|23.54|23.38|23.44|23.28|69
1660826100000|2022-08-18 12:35:00|||||||||5
1660826400000|2022-08-18 12:40:00|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|20
1660827000000|2022-08-18 12:50:00|||||||||4
1660827300000|2022-08-18 12:55:00|||||||||14
1660827600000|2022-08-18 13:00:00|||||||||26
1660827900000|2022-08-18 13:05:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|67
1660828200000|2022-08-18 13:10:00|23.51|23.35|23.54|23.38|23.54|23.38|23.49|23.33|54
1660828500000|2022-08-18 13:15:00|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|29
1660828800000|2022-08-18 13:20:00|23.54|23.38|23.54|23.38|23.54|23.38|23.49|23.33|13
1660829100000|2022-08-18 13:25:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|64
1660829400000|2022-08-18 13:30:00|23.59|23.43|23.59|23.43|23.59|23.43|23.49|23.33|337
1660829700000|2022-08-18 13:35:00|23.54|23.38|23.44|23.28|23.54|23.38|23.39|23.23|364
1660830000000|2022-08-18 13:40:00|23.49|23.33|23.44|23.28|23.54|23.38|23.44|23.28|256
1660830300000|2022-08-18 13:45:00|23.39|23.23|23.64|23.48|23.69|23.53|23.39|23.23|256
1660830600000|2022-08-18 13:50:00|23.66|23.5|23.64|23.48|23.69|23.53|23.59|23.43|375
1660830900000|2022-08-18 13:55:00|23.69|23.53|23.69|23.53|23.74|23.58|23.64|23.48|414
1660831200000|2022-08-18 14:00:00|23.71|23.55|23.69|23.53|23.78|23.62|23.64|23.48|301
1660831500000|2022-08-18 14:05:00|23.74|23.58|23.64|23.48|23.74|23.58|23.64|23.48|345
1660831800000|2022-08-18 14:10:00|23.69|23.53|23.69|23.53|23.69|23.53|23.64|23.48|92
1660832100000|2022-08-18 14:15:00|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|101
1660832400000|2022-08-18 14:20:00|23.54|23.38|23.54|23.38|23.54|23.38|23.49|23.33|76
1660832700000|2022-08-18 14:25:00|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|86
1660833000000|2022-08-18 14:30:00|23.54|23.38|23.5|23.34|23.59|23.43|23.49|23.33|229
1660833300000|2022-08-18 14:35:00|23.49|23.33|23.45|23.29|23.5|23.34|23.45|23.29|213
1660833600000|2022-08-18 14:40:00|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|331
1660833900000|2022-08-18 14:45:00|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|141
1660834200000|2022-08-18 14:50:00|||||||||83
1660834500000|2022-08-18 14:55:00|23.4|23.24|23.35|23.19|23.4|23.24|23.35|23.19|161
1660834800000|2022-08-18 15:00:00|23.3|23.14|23.3|23.14|23.3|23.14|23.28|23.12|234
1660835100000|2022-08-18 15:05:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|154
1660835400000|2022-08-18 15:10:00|23.3|23.14|23.3|23.14|23.35|23.19|23.3|23.14|234
1660835700000|2022-08-18 15:15:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|88
1660836000000|2022-08-18 15:20:00|23.32|23.16|23.3|23.14|23.35|23.19|23.3|23.14|182
1660836300000|2022-08-18 15:25:00|||||||||47
1660836600000|2022-08-18 15:30:00|23.35|23.19|23.3|23.14|23.35|23.19|23.3|23.14|229
1660836900000|2022-08-18 15:35:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|222
1660837200000|2022-08-18 15:40:00|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|56
1660837500000|2022-08-18 15:45:00|||||||||54
1660837800000|2022-08-18 15:50:00|||||||||69
1660838100000|2022-08-18 15:55:00|||||||||64
1660838400000|2022-08-18 16:00:00|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|94
1660838700000|2022-08-18 16:05:00|||||||||64
1660839000000|2022-08-18 16:10:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|128
1660839300000|2022-08-18 16:15:00|||||||||348
1660839600000|2022-08-18 16:20:00|23.25|23.09|23.35|23.19|23.35|23.19|23.25|23.09|216
1660839900000|2022-08-18 16:25:00|23.4|23.24|23.4|23.24|23.4|23.24|23.35|23.19|216
1660840200000|2022-08-18 16:30:00|23.45|23.29|23.4|23.24|23.5|23.34|23.4|23.24|279
1660840500000|2022-08-18 16:35:00|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|176
1660840800000|2022-08-18 16:40:00|23.45|23.29|23.5|23.34|23.5|23.34|23.4|23.24|117
1660841100000|2022-08-18 16:45:00|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|121
1660841400000|2022-08-18 16:50:00|23.45|23.29|23.4|23.24|23.45|23.29|23.4|23.24|193
1660841700000|2022-08-18 16:55:00|23.43|23.27|23.45|23.29|23.45|23.29|23.4|23.24|287
1660842000000|2022-08-18 17:00:00|23.43|23.27|23.45|23.29|23.45|23.29|23.4|23.24|131
1660842300000|2022-08-18 17:05:00|23.43|23.27|23.36|23.2|23.45|23.29|23.36|23.2|131
1660842600000|2022-08-18 17:10:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|275
1660842900000|2022-08-18 17:15:00|23.38|23.22|23.35|23.19|23.4|23.24|23.35|23.19|66
1660843200000|2022-08-18 17:20:00|23.31|23.15|23.31|23.15|23.35|23.19|23.31|23.15|73
1660843500000|2022-08-18 17:25:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|44
1660843800000|2022-08-18 17:30:00|23.31|23.15|23.26|23.1|23.31|23.15|23.26|23.1|165
1660844100000|2022-08-18 17:35:00|||||||||54
1660844400000|2022-08-18 17:40:00|23.21|23.05|23.26|23.1|23.26|23.1|23.21|23.05|276
1660844700000|2022-08-18 17:45:00|||||||||46
1660845000000|2022-08-18 17:50:00|23.3|23.14|23.3|23.14|23.3|23.14|23.26|23.1|154
1660845300000|2022-08-18 17:55:00|23.35|23.19|23.35|23.19|23.35|23.19|23.3|23.14|179
1660845600000|2022-08-18 18:00:00|23.4|23.24|23.35|23.19|23.4|23.24|23.33|23.17|63
1660845900000|2022-08-18 18:05:00|23.33|23.17|23.31|23.15|23.35|23.19|23.31|23.15|81
1660846200000|2022-08-18 18:10:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|73
1660846500000|2022-08-18 18:15:00|||||||||28
1660846800000|2022-08-18 18:20:00|23.41|23.25|23.36|23.2|23.41|23.25|23.36|23.2|126
1660847100000|2022-08-18 18:25:00|||||||||35
1660847400000|2022-08-18 18:30:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|78
1660847700000|2022-08-18 18:35:00|23.36|23.2|23.36|23.2|23.36|23.2|23.31|23.15|218
1660848000000|2022-08-18 18:40:00|23.34|23.18|23.31|23.15|23.36|23.2|23.31|23.15|91
1660848300000|2022-08-18 18:45:00|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|152
1660848600000|2022-08-18 18:50:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|70
1660848900000|2022-08-18 18:55:00|||||||||36
1660849200000|2022-08-18 19:00:00|||||||||54
1660849500000|2022-08-18 19:05:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|112
1660849800000|2022-08-18 19:10:00|||||||||129
1660850100000|2022-08-18 19:15:00|23.21|23.05|23.26|23.1|23.31|23.15|23.21|23.05|208
1660850400000|2022-08-18 19:20:00|||||||||90
1660850700000|2022-08-18 19:25:00|||||||||51
1660851000000|2022-08-18 19:30:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|96
1660851300000|2022-08-18 19:35:00|||||||||249
1660851600000|2022-08-18 19:40:00|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|151
1660851900000|2022-08-18 19:45:00|23.22|23.06|23.17|23.01|23.22|23.06|23.17|23.01|383
1660852200000|2022-08-18 19:50:00|23.22|23.06|23.22|23.06|23.27|23.11|23.17|23.01|569
1660852500000|2022-08-18 19:55:00|23.27|23.11|23.22|23.06|23.27|23.11|23.21|23.05|681
1660852800000|2022-08-18 20:00:00|23.26|23.1|23.26|23.1|23.26|23.1|23.22|23.06|303
1660853100000|2022-08-18 20:05:00|23.22|23.06|23.26|23.1|23.26|23.1|23.22|23.06|236
1660853400000|2022-08-18 20:10:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|329
1660854600000|2022-08-18 20:30:00|||||||||62
1660854900000|2022-08-18 20:35:00|||||||||69
1660855200000|2022-08-18 20:40:00|||||||||104
1660855500000|2022-08-18 20:45:00|||||||||20
1660855800000|2022-08-18 20:50:00|||||||||1
1660856100000|2022-08-18 20:55:00|||||||||70
1660860000000|2022-08-18 22:00:00|23.3|23.14|23.3|23.14|23.32|23.16|23.27|23.11|27
1660860300000|2022-08-18 22:05:00|23.32|23.16|23.27|23.11|23.32|23.16|23.27|23.11|11
1660860600000|2022-08-18 22:10:00|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|0
1660860900000|2022-08-18 22:15:00|23.3|23.14|23.32|23.16|23.32|23.16|23.3|23.14|8
1660861800000|2022-08-18 22:30:00|||||||||50
1660862400000|2022-08-18 22:40:00|||||||||19
1660862700000|2022-08-18 22:45:00|||||||||1
1660863000000|2022-08-18 22:50:00|||||||||4
1660863300000|2022-08-18 22:55:00|||||||||1
1660864500000|2022-08-18 23:15:00|||||||||7
1660865100000|2022-08-18 23:25:00|||||||||21
1660865700000|2022-08-18 23:35:00|23.33|23.17|23.33|23.17|23.33|23.17|23.33|23.17|14
1660866000000|2022-08-18 23:40:00|23.35|23.19|23.35|23.19|23.35|23.19|23.33|23.17|7
1660866300000|2022-08-18 23:45:00|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|8
1660866600000|2022-08-18 23:50:00|23.33|23.17|23.37|23.21|23.37|23.21|23.33|23.17|12
1660866900000|2022-08-18 23:55:00|||||||||13
1660867200000|2022-08-19 00:00:00|23.38|23.22|23.38|23.22|23.38|23.22|23.33|23.17|21
1660869300000|2022-08-19 00:35:00|||||||||1
1660869600000|2022-08-19 00:40:00|||||||||1
1660870200000|2022-08-19 00:50:00|||||||||1
1660870800000|2022-08-19 01:00:00|||||||||1
1660871100000|2022-08-19 01:05:00|||||||||35
1660872600000|2022-08-19 01:30:00|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|8
1660872900000|2022-08-19 01:35:00|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|4
1660873200000|2022-08-19 01:40:00|23.4|23.24|23.42|23.26|23.42|23.26|23.38|23.22|14
1660873500000|2022-08-19 01:45:00|23.38|23.22|23.38|23.22|23.4|23.24|23.38|23.22|8
1660873800000|2022-08-19 01:50:00|23.37|23.21|23.38|23.22|23.38|23.22|23.37|23.21|3
1660874700000|2022-08-19 02:05:00|||||||||12
1660875000000|2022-08-19 02:10:00|23.4|23.24|23.38|23.22|23.43|23.27|23.38|23.22|4
1660875300000|2022-08-19 02:15:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|2
1660875900000|2022-08-19 02:25:00|||||||||12
1660876200000|2022-08-19 02:30:00|||||||||1
1660876500000|2022-08-19 02:35:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|1
1660878000000|2022-08-19 03:00:00|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|18
1660878300000|2022-08-19 03:05:00|23.38|23.22|23.33|23.17|23.38|23.22|23.33|23.17|9
1660879500000|2022-08-19 03:25:00|||||||||16
1660879800000|2022-08-19 03:30:00|23.36|23.2|23.38|23.22|23.38|23.22|23.33|23.17|17
1660880100000|2022-08-19 03:35:00|||||||||1
1660880700000|2022-08-19 03:45:00|23.41|23.25|23.38|23.22|23.41|23.25|23.38|23.22|1
1660881300000|2022-08-19 03:55:00|||||||||11
1660881600000|2022-08-19 04:00:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|5
1660883100000|2022-08-19 04:25:00|23.39|23.23|23.39|23.23|23.41|23.25|23.39|23.23|40
1660883400000|2022-08-19 04:30:00|23.41|23.25|23.39|23.23|23.41|23.25|23.39|23.23|4
1660883700000|2022-08-19 04:35:00|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|6
1660884000000|2022-08-19 04:40:00|||||||||1
1660885200000|2022-08-19 05:00:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|0
1660885500000|2022-08-19 05:05:00|23.44|23.28|23.43|23.27|23.48|23.32|23.43|23.27|26
1660885800000|2022-08-19 05:10:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|27
1660886100000|2022-08-19 05:15:00|||||||||3
1660886400000|2022-08-19 05:20:00|23.44|23.28|23.43|23.27|23.44|23.28|23.43|23.27|1
1660886700000|2022-08-19 05:25:00|23.48|23.32|23.43|23.27|23.48|23.32|23.43|23.27|18
1660887000000|2022-08-19 05:30:00|23.48|23.32|23.48|23.32|23.48|23.32|23.43|23.27|9
1660887300000|2022-08-19 05:35:00|||||||||1
1660888200000|2022-08-19 05:50:00|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|15
1660888500000|2022-08-19 05:55:00|23.46|23.3|23.46|23.3|23.46|23.3|23.43|23.27|20
1660888800000|2022-08-19 06:00:00|23.43|23.27|23.48|23.32|23.48|23.32|23.43|23.27|49
1660889400000|2022-08-19 06:10:00|23.51|23.35|23.48|23.32|23.51|23.35|23.48|23.32|6
1660889700000|2022-08-19 06:15:00|23.53|23.37|23.53|23.37|23.53|23.37|23.48|23.32|10
1660890000000|2022-08-19 06:20:00|||||||||11
1660890300000|2022-08-19 06:25:00|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|5
1660890600000|2022-08-19 06:30:00|23.54|23.38|23.54|23.38|23.58|23.42|23.54|23.38|32
1660890900000|2022-08-19 06:35:00|23.58|23.42|23.59|23.43|23.63|23.47|23.54|23.38|40
1660891200000|2022-08-19 06:40:00|23.63|23.47|23.63|23.47|23.63|23.47|23.59|23.43|28
1660891500000|2022-08-19 06:45:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|4
1660891800000|2022-08-19 06:50:00|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|2
1660892100000|2022-08-19 06:55:00|23.64|23.48|23.68|23.52|23.68|23.52|23.64|23.48|10
1660892400000|2022-08-19 07:00:00|23.64|23.48|23.64|23.48|23.68|23.52|23.63|23.47|39
1660892700000|2022-08-19 07:05:00|23.63|23.47|23.59|23.43|23.63|23.47|23.59|23.43|69
1660893000000|2022-08-19 07:10:00|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|15
1660893300000|2022-08-19 07:15:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|102
1660893600000|2022-08-19 07:20:00|||||||||2
1660893900000|2022-08-19 07:25:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|49
1660894500000|2022-08-19 07:35:00|23.58|23.42|23.54|23.38|23.59|23.43|23.54|23.38|56
1660894800000|2022-08-19 07:40:00|||||||||4
1660895100000|2022-08-19 07:45:00|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|46
1660895400000|2022-08-19 07:50:00|||||||||14
1660895700000|2022-08-19 07:55:00|||||||||4
1660896000000|2022-08-19 08:00:00|23.64|23.48|23.64|23.48|23.64|23.48|23.59|23.43|14
1660896300000|2022-08-19 08:05:00|||||||||4
1660896600000|2022-08-19 08:10:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|15
1660896900000|2022-08-19 08:15:00|23.69|23.53|23.73|23.57|23.73|23.57|23.69|23.53|42
1660897200000|2022-08-19 08:20:00|23.74|23.58|23.83|23.67|23.83|23.67|23.74|23.58|12
1660897500000|2022-08-19 08:25:00|||||||||9
1660897800000|2022-08-19 08:30:00|23.84|23.68|23.93|23.77|23.93|23.77|23.84|23.68|82
1660898100000|2022-08-19 08:35:00|23.91|23.75|23.88|23.72|23.93|23.77|23.88|23.72|67
1660898400000|2022-08-19 08:40:00|||||||||33
1660898700000|2022-08-19 08:45:00|23.86|23.7|23.88|23.72|23.88|23.72|23.84|23.68|132
1660899000000|2022-08-19 08:50:00|||||||||2
1660899300000|2022-08-19 08:55:00|||||||||52
1660900200000|2022-08-19 09:10:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|30
1660900500000|2022-08-19 09:15:00|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|14
1660900800000|2022-08-19 09:20:00|23.79|23.63|23.78|23.62|23.81|23.65|23.78|23.62|8
1660901100000|2022-08-19 09:25:00|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|7
1660901400000|2022-08-19 09:30:00|||||||||1
1660901700000|2022-08-19 09:35:00|23.74|23.58|23.74|23.58|23.76|23.6|23.74|23.58|48
1660902000000|2022-08-19 09:40:00|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|52
1660902300000|2022-08-19 09:45:00|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|24
1660902600000|2022-08-19 09:50:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|2
1660902900000|2022-08-19 09:55:00|23.76|23.6|23.78|23.62|23.78|23.62|23.74|23.58|52
1660903200000|2022-08-19 10:00:00|23.79|23.63|23.81|23.65|23.83|23.67|23.78|23.62|30
1660903500000|2022-08-19 10:05:00|23.79|23.63|23.83|23.67|23.83|23.67|23.79|23.63|26
1660903800000|2022-08-19 10:10:00|23.84|23.68|23.84|23.68|23.88|23.72|23.83|23.67|20
1660904100000|2022-08-19 10:15:00|23.83|23.67|23.79|23.63|23.84|23.68|23.79|23.63|7
1660904400000|2022-08-19 10:20:00|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|0
1660904700000|2022-08-19 10:25:00|23.83|23.67|23.79|23.63|23.83|23.67|23.79|23.63|21
1660905000000|2022-08-19 10:30:00|23.83|23.67|23.88|23.72|23.88|23.72|23.83|23.67|76
1660905300000|2022-08-19 10:35:00|23.86|23.7|23.93|23.77|23.93|23.77|23.83|23.67|90
1660905600000|2022-08-19 10:40:00|23.98|23.82|23.98|23.82|24.02|23.86|23.98|23.82|61
1660905900000|2022-08-19 10:45:00|24|23.84|24.03|23.87|24.03|23.87|23.98|23.82|56
1660906200000|2022-08-19 10:50:00|23.98|23.82|23.98|23.82|24.03|23.87|23.98|23.82|54
1660906500000|2022-08-19 10:55:00|||||||||14
1660906800000|2022-08-19 11:00:00|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|43
1660907100000|2022-08-19 11:05:00|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|28
1660907400000|2022-08-19 11:10:00|23.91|23.75|23.89|23.73|23.93|23.77|23.89|23.73|7
1660907700000|2022-08-19 11:15:00|23.88|23.72|23.93|23.77|23.93|23.77|23.88|23.72|15
1660908000000|2022-08-19 11:20:00|23.89|23.73|23.88|23.72|23.93|23.77|23.88|23.72|52
1660908300000|2022-08-19 11:25:00|23.89|23.73|23.93|23.77|23.93|23.77|23.88|23.72|24
1660908600000|2022-08-19 11:30:00|23.89|23.73|23.98|23.82|23.98|23.82|23.89|23.73|43
1660908900000|2022-08-19 11:35:00|23.96|23.8|23.96|23.8|23.98|23.82|23.93|23.77|22
1660909200000|2022-08-19 11:40:00|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|16
1660909500000|2022-08-19 11:45:00|||||||||1
1660909800000|2022-08-19 11:50:00|||||||||9
1660910100000|2022-08-19 11:55:00|23.94|23.78|23.86|23.7|23.94|23.78|23.86|23.7|55
1660910400000|2022-08-19 12:00:00|23.84|23.68|23.84|23.68|23.88|23.72|23.84|23.68|81
1660910700000|2022-08-19 12:05:00|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|28
1660911000000|2022-08-19 12:10:00|23.89|23.73|23.89|23.73|23.89|23.73|23.84|23.68|52
1660911300000|2022-08-19 12:15:00|23.88|23.72|23.88|23.72|23.89|23.73|23.88|23.72|20
1660911600000|2022-08-19 12:20:00|23.89|23.73|23.93|23.77|23.93|23.77|23.89|23.73|48
1660911900000|2022-08-19 12:25:00|23.89|23.73|23.88|23.72|23.93|23.77|23.88|23.72|131
1660912200000|2022-08-19 12:30:00|23.89|23.73|23.89|23.73|23.93|23.77|23.89|23.73|46
1660912500000|2022-08-19 12:35:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|8
1660912800000|2022-08-19 12:40:00|||||||||55
1660913100000|2022-08-19 12:45:00|||||||||4
1660913400000|2022-08-19 12:50:00|23.79|23.63|23.79|23.63|23.84|23.68|23.79|23.63|87
1660913700000|2022-08-19 12:55:00|23.84|23.68|23.89|23.73|23.94|23.78|23.79|23.63|98
1660914000000|2022-08-19 13:00:00|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|28
1660914300000|2022-08-19 13:05:00|23.85|23.69|23.84|23.68|23.89|23.73|23.84|23.68|85
1660914600000|2022-08-19 13:10:00|23.85|23.69|23.75|23.59|23.85|23.69|23.75|23.59|252
1660914900000|2022-08-19 13:15:00|23.8|23.64|23.8|23.64|23.8|23.64|23.75|23.59|100
1660915200000|2022-08-19 13:20:00|23.77|23.61|23.75|23.59|23.8|23.64|23.75|23.59|29
1660915500000|2022-08-19 13:25:00|||||||||14
1660915800000|2022-08-19 13:30:00|23.7|23.54|23.7|23.54|23.7|23.54|23.65|23.49|288
1660916100000|2022-08-19 13:35:00|23.74|23.58|23.79|23.63|23.79|23.63|23.7|23.54|356
1660916400000|2022-08-19 13:40:00|23.84|23.68|23.94|23.78|23.94|23.78|23.79|23.63|277
1660916700000|2022-08-19 13:45:00|23.99|23.83|24.04|23.88|24.09|23.93|23.94|23.78|511
1660917000000|2022-08-19 13:50:00|24.09|23.93|24.19|24.03|24.23|24.07|24.04|23.88|741
1660917300000|2022-08-19 13:55:00|24.24|24.08|24.24|24.08|24.29|24.13|24.19|24.03|502
1660917600000|2022-08-19 14:00:00|24.28|24.12|24.05|23.89|24.29|24.13|24.04|23.88|572
1660917900000|2022-08-19 14:05:00|24.09|23.93|24.19|24.03|24.19|24.03|24.05|23.89|329
1660918200000|2022-08-19 14:10:00|24.16|24|24.29|24.13|24.29|24.13|24.14|23.98|711
1660918500000|2022-08-19 14:15:00|24.33|24.17|24.24|24.08|24.34|24.18|24.19|24.03|391
1660918800000|2022-08-19 14:20:00|24.19|24.03|24.29|24.13|24.29|24.13|24.19|24.03|268
1660919100000|2022-08-19 14:25:00|24.34|24.18|24.24|24.08|24.34|24.18|24.24|24.08|263
1660919400000|2022-08-19 14:30:00|24.29|24.13|24.29|24.13|24.34|24.18|24.24|24.08|333
1660919700000|2022-08-19 14:35:00|24.25|24.09|24.34|24.18|24.34|24.18|24.25|24.09|323
1660920000000|2022-08-19 14:40:00|24.39|24.23|24.3|24.14|24.44|24.28|24.29|24.13|603
1660920300000|2022-08-19 14:45:00|24.32|24.16|24.25|24.09|24.34|24.18|24.25|24.09|259
1660920600000|2022-08-19 14:50:00|24.3|24.14|24.44|24.28|24.44|24.28|24.3|24.14|402
1660920900000|2022-08-19 14:55:00|24.49|24.33|24.59|24.43|24.64|24.48|24.49|24.33|504
1660921200000|2022-08-19 15:00:00|24.63|24.47|24.68|24.52|24.69|24.53|24.59|24.43|430
1660921500000|2022-08-19 15:05:00|24.73|24.57|24.78|24.62|24.78|24.62|24.64|24.48|444
1660921800000|2022-08-19 15:10:00|24.76|24.6|24.73|24.57|24.83|24.67|24.69|24.53|371
1660922100000|2022-08-19 15:15:00|24.76|24.6|24.73|24.57|24.83|24.67|24.73|24.57|439
1660922400000|2022-08-19 15:20:00|24.74|24.58|24.73|24.57|24.83|24.67|24.73|24.57|343
1660922700000|2022-08-19 15:25:00|24.74|24.58|24.68|24.52|24.78|24.62|24.68|24.52|814
1660923000000|2022-08-19 15:30:00|24.73|24.57|24.68|24.52|24.73|24.57|24.64|24.48|486
1660923300000|2022-08-19 15:35:00|24.66|24.5|24.63|24.47|24.69|24.53|24.63|24.47|238
1660923600000|2022-08-19 15:40:00|24.59|24.43|24.54|24.38|24.63|24.47|24.49|24.33|486
1660923900000|2022-08-19 15:45:00|24.52|24.36|24.35|24.19|24.54|24.38|24.35|24.19|633
1660924200000|2022-08-19 15:50:00|24.34|24.18|24.44|24.28|24.44|24.28|24.32|24.16|323
1660924500000|2022-08-19 15:55:00|24.42|24.26|24.4|24.24|24.49|24.33|24.39|24.23|108
1660924800000|2022-08-19 16:00:00|24.44|24.28|24.49|24.33|24.49|24.33|24.4|24.24|257
1660925100000|2022-08-19 16:05:00|24.54|24.38|24.49|24.33|24.54|24.38|24.49|24.33|152
1660925400000|2022-08-19 16:10:00|24.44|24.28|24.39|24.23|24.49|24.33|24.39|24.23|137
1660925700000|2022-08-19 16:15:00|24.35|24.19|24.39|24.23|24.39|24.23|24.34|24.18|90
1660926000000|2022-08-19 16:20:00|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|189
1660926300000|2022-08-19 16:25:00|24.44|24.28|24.44|24.28|24.49|24.33|24.39|24.23|261
1660926600000|2022-08-19 16:30:00|24.49|24.33|24.44|24.28|24.49|24.33|24.44|24.28|124
1660926900000|2022-08-19 16:35:00|24.39|24.23|24.24|24.08|24.39|24.23|24.24|24.08|367
1660927200000|2022-08-19 16:40:00|24.25|24.09|24.24|24.08|24.34|24.18|24.24|24.08|382
1660927500000|2022-08-19 16:45:00|24.2|24.04|24.29|24.13|24.29|24.13|24.19|24.03|273
1660927800000|2022-08-19 16:50:00|24.24|24.08|24.24|24.08|24.29|24.13|24.24|24.08|267
1660928100000|2022-08-19 16:55:00|24.19|24.03|24.22|24.06|24.24|24.08|24.19|24.03|201
1660928400000|2022-08-19 17:00:00|24.24|24.08|24.15|23.99|24.24|24.08|24.15|23.99|177
1660928700000|2022-08-19 17:05:00|24.19|24.03|24.24|24.08|24.29|24.13|24.19|24.03|169
1660929000000|2022-08-19 17:10:00|24.29|24.13|24.34|24.18|24.34|24.18|24.25|24.09|299
1660929300000|2022-08-19 17:15:00|24.32|24.16|24.39|24.23|24.39|24.23|24.29|24.13|148
1660929600000|2022-08-19 17:20:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|72
1660929900000|2022-08-19 17:25:00|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|144
1660930200000|2022-08-19 17:30:00|24.49|24.33|24.44|24.28|24.64|24.48|24.44|24.28|326
1660930500000|2022-08-19 17:35:00|24.49|24.33|24.54|24.38|24.59|24.43|24.49|24.33|295
1660930800000|2022-08-19 17:40:00|24.49|24.33|24.52|24.36|24.54|24.38|24.49|24.33|224
1660931100000|2022-08-19 17:45:00|24.54|24.38|24.49|24.33|24.54|24.38|24.49|24.33|105
1660931400000|2022-08-19 17:50:00|24.44|24.28|24.44|24.28|24.44|24.28|24.39|24.23|116
1660931700000|2022-08-19 17:55:00|24.4|24.24|24.45|24.29|24.45|24.29|24.4|24.24|254
1660932000000|2022-08-19 18:00:00|24.49|24.33|24.4|24.24|24.5|24.34|24.4|24.24|124
1660932300000|2022-08-19 18:05:00|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|183
1660932600000|2022-08-19 18:10:00|24.45|24.29|24.52|24.36|24.54|24.38|24.4|24.24|271
1660932900000|2022-08-19 18:15:00|24.54|24.38|24.64|24.48|24.64|24.48|24.54|24.38|285
1660933200000|2022-08-19 18:20:00|24.62|24.46|24.64|24.48|24.64|24.48|24.59|24.43|194
1660933500000|2022-08-19 18:25:00|24.6|24.44|24.59|24.43|24.64|24.48|24.59|24.43|223
1660933800000|2022-08-19 18:30:00|24.62|24.46|24.5|24.34|24.64|24.48|24.5|24.34|205
1660934100000|2022-08-19 18:35:00|24.54|24.38|24.64|24.48|24.64|24.48|24.5|24.34|226
1660934400000|2022-08-19 18:40:00|24.67|24.51|24.64|24.48|24.69|24.53|24.64|24.48|249
1660934700000|2022-08-19 18:45:00|24.6|24.44|24.5|24.34|24.6|24.44|24.5|24.34|506
1660935000000|2022-08-19 18:50:00|24.45|24.29|24.5|24.34|24.55|24.39|24.45|24.29|226
1660935300000|2022-08-19 18:55:00|24.52|24.36|24.54|24.38|24.59|24.43|24.5|24.34|272
1660935600000|2022-08-19 19:00:00|24.55|24.39|24.64|24.48|24.64|24.48|24.54|24.38|173
1660935900000|2022-08-19 19:05:00|24.69|24.53|24.74|24.58|24.74|24.58|24.69|24.53|397
1660936200000|2022-08-19 19:10:00|24.69|24.53|24.49|24.33|24.69|24.53|24.45|24.29|472
1660936500000|2022-08-19 19:15:00|24.5|24.34|24.45|24.29|24.5|24.34|24.4|24.24|286
1660936800000|2022-08-19 19:20:00|24.4|24.24|24.35|24.19|24.4|24.24|24.35|24.19|501
1660937100000|2022-08-19 19:25:00|24.3|24.14|24.35|24.19|24.4|24.24|24.3|24.14|257
1660937400000|2022-08-19 19:30:00|24.4|24.24|24.4|24.24|24.4|24.24|24.3|24.14|447
1660937700000|2022-08-19 19:35:00|24.35|24.19|24.35|24.19|24.4|24.24|24.3|24.14|550
1660938000000|2022-08-19 19:40:00|24.4|24.24|24.44|24.28|24.45|24.29|24.39|24.23|436
1660938300000|2022-08-19 19:45:00|24.39|24.23|24.49|24.33|24.54|24.38|24.39|24.23|324
1660938600000|2022-08-19 19:50:00|24.45|24.29|24.4|24.24|24.45|24.29|24.35|24.19|689
1660938900000|2022-08-19 19:55:00|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|1166
1660939200000|2022-08-19 20:00:00|24.45|24.29|24.45|24.29|24.45|24.29|24.4|24.24|541
1660939500000|2022-08-19 20:05:00|||||||||331
1660939800000|2022-08-19 20:10:00|24.49|24.33|24.5|24.34|24.54|24.38|24.49|24.33|565
1660941000000|2022-08-19 20:30:00|||||||||56
1660941300000|2022-08-19 20:35:00|||||||||6
1660941600000|2022-08-19 20:40:00|||||||||5
1660941900000|2022-08-19 20:45:00|||||||||11
1660942200000|2022-08-19 20:50:00|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|36
1660942500000|2022-08-19 20:55:00|||||||||54
1661119200000|2022-08-21 22:00:00|24.79|24.63|24.8|24.64|24.84|24.68|24.78|24.62|30
1661119500000|2022-08-21 22:05:00|24.82|24.66|24.85|24.69|24.85|24.69|24.82|24.66|11
1661119800000|2022-08-21 22:10:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|8
1661120100000|2022-08-21 22:15:00|24.82|24.66|24.8|24.64|24.85|24.69|24.8|24.64|9
1661120400000|2022-08-21 22:20:00|24.82|24.66|24.8|24.64|24.82|24.66|24.8|24.64|4
1661120700000|2022-08-21 22:25:00|||||||||9
1661121000000|2022-08-21 22:30:00|||||||||2
1661122200000|2022-08-21 22:50:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|1
1661122500000|2022-08-21 22:55:00|||||||||15
1661122800000|2022-08-21 23:00:00|||||||||7
1661123400000|2022-08-21 23:10:00|||||||||4
1661124000000|2022-08-21 23:20:00|||||||||1
1661124300000|2022-08-21 23:25:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|18
1661124600000|2022-08-21 23:30:00|24.81|24.65|24.83|24.67|24.85|24.69|24.81|24.65|21
1661124900000|2022-08-21 23:35:00|24.85|24.69|24.85|24.69|24.85|24.69|24.81|24.65|9
1661125200000|2022-08-21 23:40:00|24.83|24.67|24.81|24.65|24.85|24.69|24.81|24.65|7
1661125500000|2022-08-21 23:45:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|8
1661126100000|2022-08-21 23:55:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|18
1661126400000|2022-08-22 00:00:00|24.94|24.78|24.9|24.74|24.94|24.78|24.9|24.74|53
1661126700000|2022-08-22 00:05:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|184
1661127000000|2022-08-22 00:10:00|||||||||16
1661127300000|2022-08-22 00:15:00|||||||||7
1661127600000|2022-08-22 00:20:00|||||||||13
1661127900000|2022-08-22 00:25:00|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|11
1661128200000|2022-08-22 00:30:00|||||||||10
1661128500000|2022-08-22 00:35:00|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|50
1661128800000|2022-08-22 00:40:00|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|7
1661129100000|2022-08-22 00:45:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|3
1661129400000|2022-08-22 00:50:00|||||||||5
1661129700000|2022-08-22 00:55:00|24.92|24.76|24.94|24.78|24.94|24.78|24.9|24.74|25
1661130000000|2022-08-22 01:00:00|||||||||4
1661130300000|2022-08-22 01:05:00|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|56
1661130600000|2022-08-22 01:10:00|||||||||12
1661130900000|2022-08-22 01:15:00|||||||||2
1661131200000|2022-08-22 01:20:00|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|26
1661131500000|2022-08-22 01:25:00|24.87|24.71|24.85|24.69|24.87|24.71|24.85|24.69|57
1661131800000|2022-08-22 01:30:00|||||||||1
1661132100000|2022-08-22 01:35:00|24.84|24.68|24.84|24.68|24.85|24.69|24.84|24.68|1
1661132400000|2022-08-22 01:40:00|24.85|24.69|24.85|24.69|24.85|24.69|24.84|24.68|30
1661133000000|2022-08-22 01:50:00|||||||||3
1661133300000|2022-08-22 01:55:00|||||||||1
1661133600000|2022-08-22 02:00:00|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|1
1661133900000|2022-08-22 02:05:00|24.84|24.68|24.84|24.68|24.85|24.69|24.84|24.68|4
1661134200000|2022-08-22 02:10:00|24.85|24.69|24.85|24.69|24.85|24.69|24.84|24.68|2
1661134800000|2022-08-22 02:20:00|24.84|24.68|24.85|24.69|24.85|24.69|24.84|24.68|10
1661135100000|2022-08-22 02:25:00|24.8|24.64|24.85|24.69|24.85|24.69|24.8|24.64|8
1661135400000|2022-08-22 02:30:00|||||||||7
1661135700000|2022-08-22 02:35:00|24.8|24.64|24.82|24.66|24.82|24.66|24.8|24.64|3
1661136000000|2022-08-22 02:40:00|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1661136600000|2022-08-22 02:50:00|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|5
1661136900000|2022-08-22 02:55:00|24.75|24.59|24.76|24.6|24.78|24.62|24.71|24.55|87
1661137800000|2022-08-22 03:10:00|24.81|24.65|24.81|24.65|24.81|24.65|24.81|24.65|23
1661139000000|2022-08-22 03:30:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|4
1661139300000|2022-08-22 03:35:00|||||||||2
1661141400000|2022-08-22 04:10:00|||||||||37
1661142000000|2022-08-22 04:20:00|||||||||2
1661142300000|2022-08-22 04:25:00|||||||||2
1661142600000|2022-08-22 04:30:00|||||||||2
1661142900000|2022-08-22 04:35:00|||||||||1
1661143200000|2022-08-22 04:40:00|||||||||1
1661143500000|2022-08-22 04:45:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|87
1661144100000|2022-08-22 04:55:00|24.9|24.74|24.9|24.74|24.9|24.74|24.86|24.7|21
1661144400000|2022-08-22 05:00:00|24.88|24.72|24.86|24.7|24.9|24.74|24.86|24.7|13
1661144700000|2022-08-22 05:05:00|24.9|24.74|24.9|24.74|24.9|24.74|24.86|24.7|17
1661145000000|2022-08-22 05:10:00|24.91|24.75|24.9|24.74|24.91|24.75|24.9|24.74|4
1661145300000|2022-08-22 05:15:00|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|27
1661145600000|2022-08-22 05:20:00|||||||||5
1661146500000|2022-08-22 05:35:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|1
1661147100000|2022-08-22 05:45:00|24.91|24.75|24.91|24.75|24.91|24.75|24.91|24.75|0
1661147700000|2022-08-22 05:55:00|24.9|24.74|24.91|24.75|24.91|24.75|24.9|24.74|2
1661148000000|2022-08-22 06:00:00|24.9|24.74|25|24.84|25|24.84|24.9|24.74|34
1661148300000|2022-08-22 06:05:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|34
1661148600000|2022-08-22 06:10:00|25.02|24.86|25.04|24.88|25.05|24.89|25|24.84|79
1661148900000|2022-08-22 06:15:00|25.05|24.89|24.95|24.79|25.05|24.89|24.95|24.79|18
1661149200000|2022-08-22 06:20:00|||||||||1
1661149500000|2022-08-22 06:25:00|24.99|24.83|24.95|24.79|25|24.84|24.95|24.79|16
1661149800000|2022-08-22 06:30:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|11
1661150100000|2022-08-22 06:35:00|25.04|24.88|25.05|24.89|25.05|24.89|25|24.84|34
1661150400000|2022-08-22 06:40:00|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|0
1661150700000|2022-08-22 06:45:00|25.04|24.88|25.05|24.89|25.05|24.89|25.04|24.88|1
1661151000000|2022-08-22 06:50:00|25.04|24.88|25.04|24.88|25.05|24.89|25.04|24.88|10
1661151300000|2022-08-22 06:55:00|25.05|24.89|25|24.84|25.05|24.89|24.99|24.83|13
1661151600000|2022-08-22 07:00:00|25.05|24.89|24.95|24.79|25.05|24.89|24.95|24.79|73
1661151900000|2022-08-22 07:05:00|24.92|24.76|24.95|24.79|24.95|24.79|24.9|24.74|24
1661152200000|2022-08-22 07:10:00|24.97|24.81|24.95|24.79|25|24.84|24.95|24.79|26
1661152500000|2022-08-22 07:15:00|24.98|24.82|25.05|24.89|25.05|24.89|24.95|24.79|47
1661152800000|2022-08-22 07:20:00|25.03|24.87|25.05|24.89|25.05|24.89|25|24.84|4
1661153100000|2022-08-22 07:25:00|25|24.84|25.2|25.04|25.2|25.04|25|24.84|110
1661153400000|2022-08-22 07:30:00|25.24|25.08|25.25|25.09|25.25|25.09|25.24|25.08|29
1661153700000|2022-08-22 07:35:00|||||||||4
1661154000000|2022-08-22 07:40:00|25.29|25.13|25.3|25.14|25.3|25.14|25.27|25.11|50
1661154300000|2022-08-22 07:45:00|25.32|25.16|25.43|25.27|25.43|25.27|25.3|25.14|57
1661154600000|2022-08-22 07:50:00|25.44|25.28|25.44|25.28|25.48|25.32|25.39|25.23|91
1661154900000|2022-08-22 07:55:00|25.48|25.32|25.48|25.32|25.49|25.33|25.44|25.28|83
1661155200000|2022-08-22 08:00:00|25.46|25.3|25.58|25.42|25.58|25.42|25.44|25.28|82
1661155500000|2022-08-22 08:05:00|25.53|25.37|25.53|25.37|25.53|25.37|25.48|25.32|16
1661155800000|2022-08-22 08:10:00|25.55|25.39|25.58|25.42|25.62|25.46|25.53|25.37|132
1661156100000|2022-08-22 08:15:00|25.62|25.46|25.58|25.42|25.62|25.46|25.53|25.37|42
1661156400000|2022-08-22 08:20:00|25.56|25.4|25.54|25.38|25.56|25.4|25.49|25.33|147
1661156700000|2022-08-22 08:25:00|25.58|25.42|25.53|25.37|25.58|25.42|25.53|25.37|58
1661157000000|2022-08-22 08:30:00|25.54|25.38|25.63|25.47|25.63|25.47|25.54|25.38|45
1661157300000|2022-08-22 08:35:00|25.62|25.46|25.58|25.42|25.63|25.47|25.58|25.42|38
1661157600000|2022-08-22 08:40:00|25.6|25.44|25.63|25.47|25.63|25.47|25.58|25.42|18
1661157900000|2022-08-22 08:45:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|27
1661158200000|2022-08-22 08:50:00|25.55|25.39|25.53|25.37|25.58|25.42|25.53|25.37|35
1661158500000|2022-08-22 08:55:00|||||||||24
1661158800000|2022-08-22 09:00:00|25.57|25.41|25.62|25.46|25.62|25.46|25.57|25.41|18
1661159100000|2022-08-22 09:05:00|25.6|25.44|25.62|25.46|25.63|25.47|25.58|25.42|41
1661159400000|2022-08-22 09:10:00|25.58|25.42|25.6|25.44|25.62|25.46|25.57|25.41|30
1661159700000|2022-08-22 09:15:00|25.62|25.46|25.57|25.41|25.62|25.46|25.57|25.41|20
1661160000000|2022-08-22 09:20:00|25.58|25.42|25.62|25.46|25.62|25.46|25.57|25.41|23
1661160300000|2022-08-22 09:25:00|25.6|25.44|25.62|25.46|25.62|25.46|25.58|25.42|43
1661160600000|2022-08-22 09:30:00|25.67|25.51|25.72|25.56|25.72|25.56|25.67|25.51|61
1661160900000|2022-08-22 09:35:00|25.71|25.55|25.71|25.55|25.72|25.56|25.71|25.55|56
1661161200000|2022-08-22 09:40:00|||||||||8
1661161500000|2022-08-22 09:45:00|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|52
1661161800000|2022-08-22 09:50:00|25.62|25.46|25.59|25.43|25.62|25.46|25.57|25.41|58
1661162100000|2022-08-22 09:55:00|25.57|25.41|25.61|25.45|25.62|25.46|25.57|25.41|28
1661162400000|2022-08-22 10:00:00|25.59|25.43|25.61|25.45|25.62|25.46|25.57|25.41|37
1661162700000|2022-08-22 10:05:00|25.62|25.46|25.56|25.4|25.62|25.46|25.52|25.36|58
1661163000000|2022-08-22 10:10:00|25.57|25.41|25.52|25.36|25.57|25.41|25.52|25.36|40
1661163300000|2022-08-22 10:15:00|||||||||5
1661163600000|2022-08-22 10:20:00|||||||||10
1661163900000|2022-08-22 10:25:00|25.57|25.41|25.57|25.41|25.57|25.41|25.52|25.36|29
1661164200000|2022-08-22 10:30:00|||||||||18
1661164500000|2022-08-22 10:35:00|25.52|25.36|25.52|25.36|25.52|25.36|25.52|25.36|23
1661164800000|2022-08-22 10:40:00|25.53|25.37|25.57|25.41|25.57|25.41|25.52|25.36|14
1661165100000|2022-08-22 10:45:00|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|16
1661165400000|2022-08-22 10:50:00|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|1
1661165700000|2022-08-22 10:55:00|25.53|25.37|25.52|25.36|25.53|25.37|25.52|25.36|67
1661166000000|2022-08-22 11:00:00|25.48|25.32|25.48|25.32|25.48|25.32|25.48|25.32|37
1661166300000|2022-08-22 11:05:00|||||||||8
1661166600000|2022-08-22 11:10:00|||||||||6
1661166900000|2022-08-22 11:15:00|25.46|25.3|25.48|25.32|25.48|25.32|25.46|25.3|53
1661167200000|2022-08-22 11:20:00|25.43|25.27|25.48|25.32|25.48|25.32|25.43|25.27|30
1661167500000|2022-08-22 11:25:00|||||||||26
1661167800000|2022-08-22 11:30:00|25.49|25.33|25.54|25.38|25.54|25.38|25.49|25.33|22
1661168100000|2022-08-22 11:35:00|||||||||12
1661168400000|2022-08-22 11:40:00|||||||||20
1661168700000|2022-08-22 11:45:00|||||||||6
1661169000000|2022-08-22 11:50:00|25.58|25.42|25.58|25.42|25.58|25.42|25.54|25.38|229
1661169300000|2022-08-22 11:55:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|45
1661169600000|2022-08-22 12:00:00|25.51|25.35|25.54|25.38|25.54|25.38|25.49|25.33|59
1661169900000|2022-08-22 12:05:00|||||||||9
1661170200000|2022-08-22 12:10:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|13
1661170500000|2022-08-22 12:15:00|||||||||4
1661170800000|2022-08-22 12:20:00|||||||||17
1661171100000|2022-08-22 12:25:00|25.59|25.43|25.63|25.47|25.63|25.47|25.59|25.43|94
1661171400000|2022-08-22 12:30:00|25.59|25.43|25.58|25.42|25.59|25.43|25.58|25.42|39
1661171700000|2022-08-22 12:35:00|25.63|25.47|25.63|25.47|25.63|25.47|25.58|25.42|145
1661172000000|2022-08-22 12:40:00|25.62|25.46|25.58|25.42|25.63|25.47|25.58|25.42|82
1661172300000|2022-08-22 12:45:00|25.63|25.47|25.58|25.42|25.63|25.47|25.58|25.42|44
1661172600000|2022-08-22 12:50:00|||||||||75
1661172900000|2022-08-22 12:55:00|||||||||18
1661173200000|2022-08-22 13:00:00|||||||||21
1661173500000|2022-08-22 13:05:00|25.54|25.38|25.54|25.38|25.58|25.42|25.54|25.38|44
1661173800000|2022-08-22 13:10:00|25.58|25.42|25.63|25.47|25.63|25.47|25.58|25.42|182
1661174100000|2022-08-22 13:15:00|25.61|25.45|25.58|25.42|25.63|25.47|25.58|25.42|61
1661174400000|2022-08-22 13:20:00|||||||||45
1661174700000|2022-08-22 13:25:00|25.59|25.43|25.63|25.47|25.63|25.47|25.58|25.42|71
1661175000000|2022-08-22 13:30:00|25.64|25.48|25.78|25.62|25.78|25.62|25.54|25.38|955
1661175300000|2022-08-22 13:35:00|25.77|25.61|25.68|25.52|25.82|25.66|25.68|25.52|1100
1661175600000|2022-08-22 13:40:00|25.63|25.47|25.49|25.33|25.68|25.52|25.48|25.32|695
1661175900000|2022-08-22 13:45:00|25.51|25.35|25.68|25.52|25.68|25.52|25.49|25.33|611
1661176200000|2022-08-22 13:50:00|25.69|25.53|25.54|25.38|25.73|25.57|25.54|25.38|576
1661176500000|2022-08-22 13:55:00|25.49|25.33|25.5|25.34|25.54|25.38|25.45|25.29|453
1661176800000|2022-08-22 14:00:00|25.54|25.38|25.59|25.43|25.64|25.48|25.54|25.38|665
1661177100000|2022-08-22 14:05:00|25.61|25.45|25.73|25.57|25.78|25.62|25.59|25.43|889
1661177400000|2022-08-22 14:10:00|25.69|25.53|25.68|25.52|25.78|25.62|25.64|25.48|546
1661177700000|2022-08-22 14:15:00|25.69|25.53|25.73|25.57|25.78|25.62|25.68|25.52|356
1661178000000|2022-08-22 14:20:00|25.75|25.59|25.87|25.71|25.87|25.71|25.73|25.57|298
1661178300000|2022-08-22 14:25:00|25.83|25.67|25.83|25.67|25.83|25.67|25.78|25.62|345
1661178600000|2022-08-22 14:30:00|25.78|25.62|25.78|25.62|25.83|25.67|25.73|25.57|280
1661178900000|2022-08-22 14:35:00|25.73|25.57|25.69|25.53|25.74|25.58|25.69|25.53|304
1661179200000|2022-08-22 14:40:00|25.74|25.58|25.6|25.44|25.74|25.58|25.55|25.39|425
1661179500000|2022-08-22 14:45:00|25.59|25.43|25.5|25.34|25.6|25.44|25.5|25.34|281
1661179800000|2022-08-22 14:50:00|25.54|25.38|25.6|25.44|25.64|25.48|25.54|25.38|404
1661180100000|2022-08-22 14:55:00|25.59|25.43|25.73|25.57|25.73|25.57|25.55|25.39|363
1661180400000|2022-08-22 15:00:00|25.78|25.62|25.68|25.52|25.78|25.62|25.64|25.48|333
1661180700000|2022-08-22 15:05:00|25.64|25.48|25.68|25.52|25.73|25.57|25.64|25.48|406
1661181000000|2022-08-22 15:10:00|25.69|25.53|25.59|25.43|25.69|25.53|25.59|25.43|258
1661181300000|2022-08-22 15:15:00|25.63|25.47|25.63|25.47|25.64|25.48|25.59|25.43|426
1661181600000|2022-08-22 15:20:00|25.64|25.48|25.59|25.43|25.64|25.48|25.59|25.43|192
1661181900000|2022-08-22 15:25:00|25.61|25.45|25.59|25.43|25.64|25.48|25.54|25.38|303
1661182200000|2022-08-22 15:30:00|25.55|25.39|25.54|25.38|25.64|25.48|25.54|25.38|256
1661182500000|2022-08-22 15:35:00|25.5|25.34|25.49|25.33|25.54|25.38|25.49|25.33|413
1661182800000|2022-08-22 15:40:00|25.44|25.28|25.44|25.28|25.49|25.33|25.39|25.23|436
1661183100000|2022-08-22 15:45:00|25.45|25.29|25.49|25.33|25.49|25.33|25.4|25.24|134
1661183400000|2022-08-22 15:50:00|25.45|25.29|25.4|25.24|25.45|25.29|25.4|25.24|231
1661183700000|2022-08-22 15:55:00|25.39|25.23|25.4|25.24|25.4|25.24|25.35|25.19|110
1661184000000|2022-08-22 16:00:00|25.44|25.28|25.39|25.23|25.44|25.28|25.35|25.19|241
1661184300000|2022-08-22 16:05:00|25.35|25.19|25.44|25.28|25.44|25.28|25.35|25.19|122
1661184600000|2022-08-22 16:10:00|25.49|25.33|25.48|25.32|25.49|25.33|25.44|25.28|270
1661184900000|2022-08-22 16:15:00|25.49|25.33|25.48|25.32|25.49|25.33|25.46|25.3|287
1661185200000|2022-08-22 16:20:00|25.44|25.28|25.43|25.27|25.48|25.32|25.38|25.22|241
1661185500000|2022-08-22 16:25:00|25.39|25.23|25.57|25.41|25.58|25.42|25.39|25.23|358
1661185800000|2022-08-22 16:30:00|25.53|25.37|25.57|25.41|25.58|25.42|25.53|25.37|370
1661186100000|2022-08-22 16:35:00|25.55|25.39|25.48|25.32|25.57|25.41|25.43|25.27|409
1661186400000|2022-08-22 16:40:00|25.52|25.36|25.58|25.42|25.63|25.47|25.52|25.36|214
1661186700000|2022-08-22 16:45:00|25.63|25.47|25.53|25.37|25.63|25.47|25.53|25.37|277
1661187000000|2022-08-22 16:50:00|25.58|25.42|25.53|25.37|25.58|25.42|25.48|25.32|151
1661187300000|2022-08-22 16:55:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|198
1661187600000|2022-08-22 17:00:00|25.51|25.35|25.58|25.42|25.58|25.42|25.49|25.33|182
1661187900000|2022-08-22 17:05:00|25.56|25.4|25.58|25.42|25.58|25.42|25.54|25.38|116
1661188200000|2022-08-22 17:10:00|25.63|25.47|25.63|25.47|25.63|25.47|25.61|25.45|92
1661188500000|2022-08-22 17:15:00|25.67|25.51|25.63|25.47|25.67|25.51|25.63|25.47|124
1661188800000|2022-08-22 17:20:00|25.59|25.43|25.67|25.51|25.68|25.52|25.58|25.42|245
1661189100000|2022-08-22 17:25:00|25.68|25.52|25.73|25.57|25.73|25.57|25.67|25.51|112
1661189400000|2022-08-22 17:30:00|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|209
1661189700000|2022-08-22 17:35:00|25.83|25.67|25.82|25.66|25.83|25.67|25.78|25.62|296
1661190000000|2022-08-22 17:40:00|25.78|25.62|25.78|25.62|25.78|25.62|25.73|25.57|170
1661190300000|2022-08-22 17:45:00|25.77|25.61|25.77|25.61|25.78|25.62|25.73|25.57|167
1661190600000|2022-08-22 17:50:00|25.78|25.62|25.83|25.67|25.83|25.67|25.77|25.61|156
1661190900000|2022-08-22 17:55:00|25.87|25.71|25.88|25.72|25.88|25.72|25.83|25.67|149
1661191200000|2022-08-22 18:00:00|25.92|25.76|25.97|25.81|25.97|25.81|25.92|25.76|612
1661191500000|2022-08-22 18:05:00|25.96|25.8|25.97|25.81|25.97|25.81|25.88|25.72|346
1661191800000|2022-08-22 18:10:00|26.01|25.85|25.92|25.76|26.02|25.86|25.92|25.76|483
1661192100000|2022-08-22 18:15:00|25.93|25.77|25.92|25.76|25.97|25.81|25.88|25.72|284
1661192400000|2022-08-22 18:20:00|25.93|25.77|25.92|25.76|25.97|25.81|25.88|25.72|127
1661192700000|2022-08-22 18:25:00|25.97|25.81|25.96|25.8|25.97|25.81|25.92|25.76|208
1661193000000|2022-08-22 18:30:00|25.97|25.81|26.01|25.85|26.01|25.85|25.92|25.76|139
1661193300000|2022-08-22 18:35:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|357
1661193600000|2022-08-22 18:40:00|26.06|25.9|26.11|25.95|26.11|25.95|26.02|25.86|406
1661193900000|2022-08-22 18:45:00|26.06|25.9|26.06|25.9|26.11|25.95|26.02|25.86|196
1661194200000|2022-08-22 18:50:00|26.07|25.91|26.16|26|26.16|26|26.02|25.86|383
1661194500000|2022-08-22 18:55:00|26.15|25.99|26.11|25.95|26.16|26|26.11|25.95|251
1661194800000|2022-08-22 19:00:00|26.06|25.9|26.02|25.86|26.06|25.9|25.96|25.8|236
1661195100000|2022-08-22 19:05:00|26.01|25.85|25.92|25.76|26.01|25.85|25.92|25.76|375
1661195400000|2022-08-22 19:10:00|25.88|25.72|25.87|25.71|25.88|25.72|25.83|25.67|448
1661195700000|2022-08-22 19:15:00|25.83|25.67|25.96|25.8|25.97|25.81|25.82|25.66|312
1661196000000|2022-08-22 19:20:00|25.94|25.78|25.87|25.71|25.96|25.8|25.82|25.66|487
1661196300000|2022-08-22 19:25:00|25.82|25.66|25.91|25.75|25.92|25.76|25.82|25.66|398
1661196600000|2022-08-22 19:30:00|25.87|25.71|25.96|25.8|26.05|25.89|25.87|25.71|391
1661196900000|2022-08-22 19:35:00|25.92|25.76|25.91|25.75|25.96|25.8|25.87|25.71|541
1661197200000|2022-08-22 19:40:00|25.95|25.79|26.14|25.98|26.14|25.98|25.91|25.75|959
1661197500000|2022-08-22 19:45:00|26.1|25.94|26.01|25.85|26.1|25.94|26.01|25.85|826
1661197800000|2022-08-22 19:50:00|25.97|25.81|26.06|25.9|26.06|25.9|25.96|25.8|687
1661198100000|2022-08-22 19:55:00|26.01|25.85|26.09|25.93|26.24|26.08|26.01|25.85|2538
1661198400000|2022-08-22 20:00:00|26.05|25.89|26.09|25.93|26.14|25.98|26.05|25.89|1003
1661198700000|2022-08-22 20:05:00|26.04|25.88|26.08|25.92|26.09|25.93|26.04|25.88|238
1661199000000|2022-08-22 20:10:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|225
1661200200000|2022-08-22 20:30:00|||||||||6
1661200500000|2022-08-22 20:35:00|||||||||4
1661200800000|2022-08-22 20:40:00|||||||||36
1661201100000|2022-08-22 20:45:00|||||||||12
1661201400000|2022-08-22 20:50:00|||||||||15
1661201700000|2022-08-22 20:55:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|91
1661205600000|2022-08-22 22:00:00|25.94|25.78|25.98|25.82|25.98|25.82|25.93|25.77|31
1661205900000|2022-08-22 22:05:00|||||||||3
1661206200000|2022-08-22 22:10:00|||||||||2
1661206500000|2022-08-22 22:15:00|||||||||1
1661207100000|2022-08-22 22:25:00|25.94|25.78|25.96|25.8|25.96|25.8|25.94|25.78|11
1661207400000|2022-08-22 22:30:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|2
1661207700000|2022-08-22 22:35:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|8
1661208900000|2022-08-22 22:55:00|25.92|25.76|25.92|25.76|25.92|25.76|25.92|25.76|6
1661209200000|2022-08-22 23:00:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|7
1661209500000|2022-08-22 23:05:00|||||||||1
1661210100000|2022-08-22 23:15:00|||||||||4
1661210700000|2022-08-22 23:25:00|||||||||31
1661211000000|2022-08-22 23:30:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|23
1661211300000|2022-08-22 23:35:00|||||||||1
1661211600000|2022-08-22 23:40:00|||||||||11
1661211900000|2022-08-22 23:45:00|||||||||10
1661212500000|2022-08-22 23:55:00|||||||||36
1661212800000|2022-08-23 00:00:00|25.85|25.69|25.85|25.69|25.85|25.69|25.84|25.68|42
1661213100000|2022-08-23 00:05:00|25.84|25.68|25.84|25.68|25.84|25.68|25.79|25.63|102
1661213400000|2022-08-23 00:10:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|27
1661213700000|2022-08-23 00:15:00|25.84|25.68|25.8|25.64|25.84|25.68|25.8|25.64|31
1661214000000|2022-08-23 00:20:00|25.79|25.63|25.8|25.64|25.8|25.64|25.79|25.63|21
1661214300000|2022-08-23 00:25:00|25.79|25.63|25.75|25.59|25.8|25.64|25.75|25.59|50
1661214600000|2022-08-23 00:30:00|25.79|25.63|25.75|25.59|25.79|25.63|25.71|25.55|78
1661214900000|2022-08-23 00:35:00|||||||||36
1661215200000|2022-08-23 00:40:00|||||||||5
1661215500000|2022-08-23 00:45:00|25.79|25.63|25.8|25.64|25.8|25.64|25.75|25.59|45
1661215800000|2022-08-23 00:50:00|25.84|25.68|25.85|25.69|25.85|25.69|25.84|25.68|15
1661216100000|2022-08-23 00:55:00|25.89|25.73|25.89|25.73|25.89|25.73|25.85|25.69|19
1661216400000|2022-08-23 01:00:00|||||||||4
1661216700000|2022-08-23 01:05:00|25.85|25.69|25.84|25.68|25.85|25.69|25.84|25.68|33
1661217600000|2022-08-23 01:20:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|9
1661217900000|2022-08-23 01:25:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|31
1661218200000|2022-08-23 01:30:00|25.77|25.61|25.79|25.63|25.79|25.63|25.77|25.61|3
1661218500000|2022-08-23 01:35:00|25.8|25.64|25.84|25.68|25.85|25.69|25.8|25.64|20
1661218800000|2022-08-23 01:40:00|25.85|25.69|25.84|25.68|25.85|25.69|25.84|25.68|1
1661219100000|2022-08-23 01:45:00|25.85|25.69|25.84|25.68|25.89|25.73|25.84|25.68|8
1661219400000|2022-08-23 01:50:00|25.85|25.69|25.87|25.71|25.89|25.73|25.84|25.68|11
1661219700000|2022-08-23 01:55:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|3
1661220000000|2022-08-23 02:00:00|||||||||6
1661220300000|2022-08-23 02:05:00|25.85|25.69|25.89|25.73|25.89|25.73|25.84|25.68|31
1661220900000|2022-08-23 02:15:00|||||||||1
1661221500000|2022-08-23 02:25:00|||||||||2
1661221800000|2022-08-23 02:30:00|||||||||2
1661222100000|2022-08-23 02:35:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|7
1661222400000|2022-08-23 02:40:00|||||||||3
1661222700000|2022-08-23 02:45:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|20
1661223300000|2022-08-23 02:55:00|||||||||1
1661223600000|2022-08-23 03:00:00|25.8|25.64|25.8|25.64|25.8|25.64|25.79|25.63|1
1661223900000|2022-08-23 03:05:00|25.79|25.63|25.79|25.63|25.8|25.64|25.79|25.63|0
1661224200000|2022-08-23 03:10:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|2
1661225400000|2022-08-23 03:30:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|1
1661225700000|2022-08-23 03:35:00|25.8|25.64|25.79|25.63|25.8|25.64|25.79|25.63|3
1661226000000|2022-08-23 03:40:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1661226300000|2022-08-23 03:45:00|25.84|25.68|25.84|25.68|25.84|25.68|25.84|25.68|44
1661227800000|2022-08-23 04:10:00|||||||||1
1661228100000|2022-08-23 04:15:00|||||||||1
1661229300000|2022-08-23 04:35:00|||||||||2
1661230200000|2022-08-23 04:50:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|5
1661230500000|2022-08-23 04:55:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|52
1661230800000|2022-08-23 05:00:00|25.94|25.78|25.91|25.75|25.94|25.78|25.89|25.73|43
1661231100000|2022-08-23 05:05:00|25.89|25.73|25.99|25.83|25.99|25.83|25.89|25.73|20
1661231400000|2022-08-23 05:10:00|||||||||3
1661231700000|2022-08-23 05:15:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|52
1661232000000|2022-08-23 05:20:00|26.04|25.88|26.04|25.88|26.08|25.92|26.03|25.87|32
1661232300000|2022-08-23 05:25:00|26.03|25.87|26.03|25.87|26.08|25.92|26.03|25.87|20
1661232600000|2022-08-23 05:30:00|26.06|25.9|26.08|25.92|26.1|25.94|26.04|25.88|20
1661232900000|2022-08-23 05:35:00|26.1|25.94|26.08|25.92|26.13|25.97|26.08|25.92|7
1661233800000|2022-08-23 05:50:00|||||||||6
1661234100000|2022-08-23 05:55:00|||||||||3
1661234400000|2022-08-23 06:00:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|28
1661234700000|2022-08-23 06:05:00|26.04|25.88|26.13|25.97|26.13|25.97|26.03|25.87|33
1661235000000|2022-08-23 06:10:00|26.15|25.99|26.27|26.11|26.27|26.11|26.13|25.97|164
1661235300000|2022-08-23 06:15:00|||||||||28
1661235600000|2022-08-23 06:20:00|26.32|26.16|26.27|26.11|26.32|26.16|26.27|26.11|52
1661235900000|2022-08-23 06:25:00|26.28|26.12|26.28|26.12|26.28|26.12|26.27|26.11|27
1661236200000|2022-08-23 06:30:00|26.31|26.15|26.32|26.16|26.32|26.16|26.27|26.11|82
1661236500000|2022-08-23 06:35:00|26.33|26.17|26.43|26.27|26.43|26.27|26.33|26.17|95
1661236800000|2022-08-23 06:40:00|26.42|26.26|26.33|26.17|26.42|26.26|26.33|26.17|47
1661237100000|2022-08-23 06:45:00|26.34|26.18|26.33|26.17|26.38|26.22|26.33|26.17|52
1661237400000|2022-08-23 06:50:00|26.29|26.13|26.29|26.13|26.29|26.13|26.29|26.13|39
1661237700000|2022-08-23 06:55:00|26.28|26.12|26.29|26.13|26.29|26.13|26.28|26.12|5
1661238000000|2022-08-23 07:00:00|26.24|26.08|26.14|25.98|26.24|26.08|26.14|25.98|144
1661238300000|2022-08-23 07:05:00|26.1|25.94|26.05|25.89|26.1|25.94|26.05|25.89|170
1661238600000|2022-08-23 07:10:00|26|25.84|26.05|25.89|26.05|25.89|26|25.84|98
1661238900000|2022-08-23 07:15:00|26.1|25.94|26.03|25.87|26.1|25.94|25.96|25.8|162
1661239200000|2022-08-23 07:20:00|26.01|25.85|25.86|25.7|26.03|25.87|25.86|25.7|120
1661239500000|2022-08-23 07:25:00|25.88|25.72|25.86|25.7|25.91|25.75|25.86|25.7|80
1661239800000|2022-08-23 07:30:00|25.81|25.65|25.96|25.8|25.96|25.8|25.81|25.65|199
1661240100000|2022-08-23 07:35:00|26|25.84|25.89|25.73|26|25.84|25.87|25.71|120
1661240400000|2022-08-23 07:40:00|25.87|25.71|25.77|25.61|25.87|25.71|25.77|25.61|51
1661240700000|2022-08-23 07:45:00|25.76|25.6|25.77|25.61|25.82|25.66|25.76|25.6|43
1661241000000|2022-08-23 07:50:00|25.79|25.63|25.81|25.65|25.82|25.66|25.77|25.61|11
1661241300000|2022-08-23 07:55:00|25.77|25.61|25.77|25.61|25.81|25.65|25.77|25.61|40
1661241600000|2022-08-23 08:00:00|25.72|25.56|25.68|25.52|25.73|25.57|25.68|25.52|103
1661241900000|2022-08-23 08:05:00|25.64|25.48|25.63|25.47|25.68|25.52|25.61|25.45|119
1661242200000|2022-08-23 08:10:00|25.61|25.45|25.59|25.43|25.63|25.47|25.54|25.38|106
1661242500000|2022-08-23 08:15:00|25.58|25.42|25.56|25.4|25.59|25.43|25.54|25.38|48
1661242800000|2022-08-23 08:20:00|25.58|25.42|25.59|25.43|25.63|25.47|25.56|25.4|37
1661243100000|2022-08-23 08:25:00|25.63|25.47|25.64|25.48|25.64|25.48|25.63|25.47|5
1661243400000|2022-08-23 08:30:00|25.66|25.5|25.63|25.47|25.68|25.52|25.63|25.47|36
1661243700000|2022-08-23 08:35:00|||||||||5
1661244000000|2022-08-23 08:40:00|25.61|25.45|25.63|25.47|25.63|25.47|25.59|25.43|23
1661244300000|2022-08-23 08:45:00|25.64|25.48|25.68|25.52|25.68|25.52|25.64|25.48|34
1661244600000|2022-08-23 08:50:00|||||||||7
1661244900000|2022-08-23 08:55:00|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|7
1661245200000|2022-08-23 09:00:00|25.75|25.59|25.77|25.61|25.77|25.61|25.73|25.57|43
1661245500000|2022-08-23 09:05:00|25.73|25.57|25.68|25.52|25.73|25.57|25.68|25.52|8
1661245800000|2022-08-23 09:10:00|25.72|25.56|25.73|25.57|25.73|25.57|25.72|25.56|13
1661246100000|2022-08-23 09:15:00|||||||||3
1661246400000|2022-08-23 09:20:00|||||||||1
1661246700000|2022-08-23 09:25:00|25.77|25.61|25.78|25.62|25.78|25.62|25.77|25.61|60
1661247000000|2022-08-23 09:30:00|||||||||10
1661247300000|2022-08-23 09:35:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|8
1661247600000|2022-08-23 09:40:00|25.8|25.64|25.82|25.66|25.82|25.66|25.78|25.62|7
1661247900000|2022-08-23 09:45:00|25.78|25.62|25.72|25.56|25.78|25.62|25.72|25.56|27
1661248200000|2022-08-23 09:50:00|25.68|25.52|25.68|25.52|25.68|25.52|25.68|25.52|1
1661248500000|2022-08-23 09:55:00|25.67|25.51|25.63|25.47|25.67|25.51|25.63|25.47|15
1661248800000|2022-08-23 10:00:00|25.67|25.51|25.68|25.52|25.68|25.52|25.63|25.47|16
1661249100000|2022-08-23 10:05:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|13
1661249400000|2022-08-23 10:10:00|25.73|25.57|25.73|25.57|25.73|25.57|25.73|25.57|2
1661249700000|2022-08-23 10:15:00|25.78|25.62|25.83|25.67|25.83|25.67|25.78|25.62|22
1661250000000|2022-08-23 10:20:00|25.87|25.71|25.87|25.71|25.87|25.71|25.83|25.67|77
1661250300000|2022-08-23 10:25:00|||||||||1
1661250600000|2022-08-23 10:30:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|9
1661250900000|2022-08-23 10:35:00|||||||||4
1661251200000|2022-08-23 10:40:00|25.82|25.66|25.73|25.57|25.82|25.66|25.73|25.57|35
1661251500000|2022-08-23 10:45:00|25.78|25.62|25.78|25.62|25.78|25.62|25.78|25.62|11
1661251800000|2022-08-23 10:50:00|25.73|25.57|25.78|25.62|25.78|25.62|25.73|25.57|21
1661252100000|2022-08-23 10:55:00|||||||||6
1661252400000|2022-08-23 11:00:00|25.8|25.64|25.83|25.67|25.83|25.67|25.78|25.62|81
1661252700000|2022-08-23 11:05:00|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|19
1661253000000|2022-08-23 11:10:00|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|25
1661253300000|2022-08-23 11:15:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|58
1661253600000|2022-08-23 11:20:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|11
1661253900000|2022-08-23 11:25:00|||||||||1
1661254200000|2022-08-23 11:30:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|18
1661254500000|2022-08-23 11:35:00|25.84|25.68|25.85|25.69|25.87|25.71|25.84|25.68|11
1661254800000|2022-08-23 11:40:00|25.87|25.71|25.87|25.71|25.87|25.71|25.87|25.71|2
1661255100000|2022-08-23 11:45:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|6
1661255400000|2022-08-23 11:50:00|25.84|25.68|25.77|25.61|25.86|25.7|25.77|25.61|40
1661255700000|2022-08-23 11:55:00|25.78|25.62|25.77|25.61|25.82|25.66|25.77|25.61|14
1661256000000|2022-08-23 12:00:00|25.72|25.56|25.72|25.56|25.77|25.61|25.72|25.56|35
1661256300000|2022-08-23 12:05:00|25.73|25.57|25.78|25.62|25.78|25.62|25.72|25.56|39
1661256600000|2022-08-23 12:10:00|25.83|25.67|25.83|25.67|25.83|25.67|25.79|25.63|38
1661256900000|2022-08-23 12:15:00|25.81|25.65|25.83|25.67|25.83|25.67|25.78|25.62|35
1661257200000|2022-08-23 12:20:00|||||||||28
1661257500000|2022-08-23 12:25:00|||||||||47
1661257800000|2022-08-23 12:30:00|25.79|25.63|25.88|25.72|25.88|25.72|25.79|25.63|45
1661258100000|2022-08-23 12:35:00|25.93|25.77|26|25.84|26.02|25.86|25.88|25.72|56
1661258400000|2022-08-23 12:40:00|25.98|25.82|25.97|25.81|25.98|25.82|25.93|25.77|57
1661258700000|2022-08-23 12:45:00|25.95|25.79|26|25.84|26.02|25.86|25.93|25.77|32
1661259000000|2022-08-23 12:50:00|26.02|25.86|25.98|25.82|26.02|25.86|25.97|25.81|21
1661259300000|2022-08-23 12:55:00|25.97|25.81|25.98|25.82|26.02|25.86|25.97|25.81|23
1661259600000|2022-08-23 13:00:00|26.02|25.86|26.11|25.95|26.12|25.96|25.98|25.82|58
1661259900000|2022-08-23 13:05:00|26.1|25.94|26.07|25.91|26.1|25.94|26.02|25.86|111
1661260200000|2022-08-23 13:10:00|26.05|25.89|26.06|25.9|26.07|25.91|26.05|25.89|3
1661260500000|2022-08-23 13:15:00|26.04|25.88|26.02|25.86|26.04|25.88|26.02|25.86|51
1661260800000|2022-08-23 13:20:00|26.01|25.85|25.97|25.81|26.02|25.86|25.97|25.81|62
1661261100000|2022-08-23 13:25:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|155
1661261400000|2022-08-23 13:30:00|26.06|25.9|25.97|25.81|26.09|25.93|25.92|25.76|864
1661261700000|2022-08-23 13:35:00|25.95|25.79|26.02|25.86|26.02|25.86|25.88|25.72|840
1661262000000|2022-08-23 13:40:00|26|25.84|26.16|26|26.16|26|25.97|25.81|444
1661262300000|2022-08-23 13:45:00|26.14|25.98|25.82|25.66|26.14|25.98|25.73|25.57|1069
1661262600000|2022-08-23 13:50:00|25.78|25.62|25.68|25.52|25.78|25.62|25.63|25.47|568
1661262900000|2022-08-23 13:55:00|25.7|25.54|25.73|25.57|25.73|25.57|25.59|25.43|439
1661263200000|2022-08-23 14:00:00|25.74|25.58|25.75|25.59|25.78|25.62|25.59|25.43|765
1661263500000|2022-08-23 14:05:00|25.73|25.57|25.5|25.34|25.73|25.57|25.5|25.34|766
1661263800000|2022-08-23 14:10:00|25.49|25.33|25.4|25.24|25.5|25.34|25.36|25.2|785
1661264100000|2022-08-23 14:15:00|25.36|25.2|25.41|25.25|25.41|25.25|25.31|25.15|614
1661264400000|2022-08-23 14:20:00|25.4|25.24|25.41|25.25|25.41|25.25|25.27|25.11|578
1661264700000|2022-08-23 14:25:00|25.45|25.29|25.46|25.3|25.5|25.34|25.37|25.21|384
1661265000000|2022-08-23 14:30:00|25.5|25.34|25.32|25.16|25.51|25.35|25.32|25.16|398
1661265300000|2022-08-23 14:35:00|25.36|25.2|25.51|25.35|25.51|25.35|25.36|25.2|490
1661265600000|2022-08-23 14:40:00|25.56|25.4|25.46|25.3|25.56|25.4|25.41|25.25|553
1661265900000|2022-08-23 14:45:00|25.42|25.26|25.41|25.25|25.51|25.35|25.37|25.21|270
1661266200000|2022-08-23 14:50:00|25.37|25.21|25.55|25.39|25.55|25.39|25.32|25.16|693
1661266500000|2022-08-23 14:55:00|25.53|25.37|25.65|25.49|25.7|25.54|25.51|25.35|404
1661266800000|2022-08-23 15:00:00|25.61|25.45|25.7|25.54|25.84|25.68|25.61|25.45|549
1661267100000|2022-08-23 15:05:00|25.75|25.59|25.71|25.55|25.79|25.63|25.66|25.5|307
1661267400000|2022-08-23 15:10:00|25.73|25.57|25.65|25.49|25.75|25.59|25.61|25.45|366
1661267700000|2022-08-23 15:15:00|25.66|25.5|25.6|25.44|25.66|25.5|25.55|25.39|236
1661268000000|2022-08-23 15:20:00|25.61|25.45|25.56|25.4|25.65|25.49|25.51|25.35|286
1661268300000|2022-08-23 15:25:00|25.6|25.44|25.7|25.54|25.7|25.54|25.56|25.4|240
1661268600000|2022-08-23 15:30:00|25.66|25.5|25.66|25.5|25.7|25.54|25.61|25.45|225
1661268900000|2022-08-23 15:35:00|25.65|25.49|25.61|25.45|25.66|25.5|25.56|25.4|272
1661269200000|2022-08-23 15:40:00|25.63|25.47|25.66|25.5|25.75|25.59|25.63|25.47|335
1661269500000|2022-08-23 15:45:00|25.65|25.49|25.65|25.49|25.66|25.5|25.56|25.4|257
1661269800000|2022-08-23 15:50:00|25.61|25.45|25.65|25.49|25.7|25.54|25.6|25.44|172
1661270100000|2022-08-23 15:55:00|25.68|25.52|25.79|25.63|25.8|25.64|25.66|25.5|402
1661270400000|2022-08-23 16:00:00|25.8|25.64|25.8|25.64|25.85|25.69|25.75|25.59|278
1661270700000|2022-08-23 16:05:00|25.84|25.68|25.7|25.54|25.84|25.68|25.7|25.54|231
1661271000000|2022-08-23 16:10:00|25.75|25.59|25.75|25.59|25.8|25.64|25.7|25.54|154
1661271300000|2022-08-23 16:15:00|25.8|25.64|25.85|25.69|25.85|25.69|25.75|25.59|137
1661271600000|2022-08-23 16:20:00|25.84|25.68|25.94|25.78|25.94|25.78|25.8|25.64|323
1661271900000|2022-08-23 16:25:00|25.92|25.76|25.94|25.78|25.98|25.82|25.84|25.68|161
1661272200000|2022-08-23 16:30:00|25.89|25.73|25.84|25.68|25.94|25.78|25.84|25.68|234
1661272500000|2022-08-23 16:35:00|25.82|25.66|25.75|25.59|25.84|25.68|25.71|25.55|111
1661272800000|2022-08-23 16:40:00|25.71|25.55|25.75|25.59|25.79|25.63|25.7|25.54|127
1661273100000|2022-08-23 16:45:00|25.7|25.54|25.75|25.59|25.75|25.59|25.7|25.54|75
1661273400000|2022-08-23 16:50:00|25.8|25.64|25.7|25.54|25.8|25.64|25.67|25.51|309
1661273700000|2022-08-23 16:55:00|25.71|25.55|25.65|25.49|25.75|25.59|25.65|25.49|139
1661274000000|2022-08-23 17:00:00|25.62|25.46|25.6|25.44|25.65|25.49|25.57|25.41|230
1661274300000|2022-08-23 17:05:00|25.62|25.46|25.7|25.54|25.75|25.59|25.62|25.46|147
1661274600000|2022-08-23 17:10:00|25.67|25.51|25.7|25.54|25.8|25.64|25.67|25.51|216
1661274900000|2022-08-23 17:15:00|25.67|25.51|25.72|25.56|25.75|25.59|25.65|25.49|159
1661275200000|2022-08-23 17:20:00|25.74|25.58|25.71|25.55|25.74|25.58|25.62|25.46|269
1661275500000|2022-08-23 17:25:00|25.72|25.56|25.52|25.36|25.72|25.56|25.52|25.36|208
1661275800000|2022-08-23 17:30:00|25.54|25.38|25.52|25.36|25.56|25.4|25.52|25.36|99
1661276100000|2022-08-23 17:35:00|25.57|25.41|25.57|25.41|25.57|25.41|25.57|25.41|83
1661276400000|2022-08-23 17:40:00|25.56|25.4|25.56|25.4|25.57|25.41|25.52|25.36|142
1661276700000|2022-08-23 17:45:00|25.58|25.42|25.61|25.45|25.61|25.45|25.56|25.4|116
1661277000000|2022-08-23 17:50:00|25.59|25.43|25.66|25.5|25.71|25.55|25.56|25.4|289
1661277300000|2022-08-23 17:55:00|25.69|25.53|25.62|25.46|25.69|25.53|25.61|25.45|80
1661277600000|2022-08-23 18:00:00|25.64|25.48|25.61|25.45|25.66|25.5|25.61|25.45|198
1661277900000|2022-08-23 18:05:00|25.65|25.49|25.57|25.41|25.66|25.5|25.56|25.4|56
1661278200000|2022-08-23 18:10:00|25.61|25.45|25.56|25.4|25.62|25.46|25.56|25.4|187
1661278500000|2022-08-23 18:15:00|25.57|25.41|25.47|25.31|25.57|25.41|25.47|25.31|198
1661278800000|2022-08-23 18:20:00|25.43|25.27|25.42|25.26|25.47|25.31|25.38|25.22|227
1661279100000|2022-08-23 18:25:00|25.43|25.27|25.42|25.26|25.47|25.31|25.42|25.26|297
1661279400000|2022-08-23 18:30:00|25.4|25.24|25.47|25.31|25.52|25.36|25.38|25.22|251
1661279700000|2022-08-23 18:35:00|25.52|25.36|25.47|25.31|25.52|25.36|25.47|25.31|162
1661280000000|2022-08-23 18:40:00|25.43|25.27|25.52|25.36|25.52|25.36|25.43|25.27|381
1661280300000|2022-08-23 18:45:00|25.57|25.41|25.57|25.41|25.61|25.45|25.52|25.36|270
1661280600000|2022-08-23 18:50:00|25.59|25.43|25.61|25.45|25.66|25.5|25.57|25.41|184
1661280900000|2022-08-23 18:55:00|25.57|25.41|25.52|25.36|25.61|25.45|25.52|25.36|268
1661281200000|2022-08-23 19:00:00|25.51|25.35|25.46|25.3|25.52|25.36|25.42|25.26|194
1661281500000|2022-08-23 19:05:00|25.47|25.31|25.42|25.26|25.47|25.31|25.42|25.26|210
1661281800000|2022-08-23 19:10:00|25.41|25.25|25.42|25.26|25.42|25.26|25.41|25.25|280
1661282100000|2022-08-23 19:15:00|25.41|25.25|25.34|25.18|25.41|25.25|25.32|25.16|461
1661282400000|2022-08-23 19:20:00|25.36|25.2|25.41|25.25|25.41|25.25|25.34|25.18|151
1661282700000|2022-08-23 19:25:00|25.42|25.26|25.42|25.26|25.46|25.3|25.37|25.21|197
1661283000000|2022-08-23 19:30:00|25.46|25.3|25.5|25.34|25.51|25.35|25.46|25.3|346
1661283300000|2022-08-23 19:35:00|25.51|25.35|25.55|25.39|25.55|25.39|25.48|25.32|126
1661283600000|2022-08-23 19:40:00|25.53|25.37|25.51|25.35|25.55|25.39|25.46|25.3|378
1661283900000|2022-08-23 19:45:00|25.53|25.37|25.55|25.39|25.6|25.44|25.51|25.35|440
1661284200000|2022-08-23 19:50:00|25.6|25.44|25.6|25.44|25.7|25.54|25.6|25.44|370
1661284500000|2022-08-23 19:55:00|25.61|25.45|25.75|25.59|25.75|25.59|25.56|25.4|1286
1661284800000|2022-08-23 20:00:00|25.7|25.54|25.75|25.59|25.79|25.63|25.7|25.54|768
1661285100000|2022-08-23 20:05:00|25.77|25.61|25.8|25.64|25.8|25.64|25.75|25.59|223
1661285400000|2022-08-23 20:10:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|497
1661286900000|2022-08-23 20:35:00|||||||||101
1661287500000|2022-08-23 20:45:00|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|27
1661287800000|2022-08-23 20:50:00|25.79|25.63|25.79|25.63|25.79|25.63|25.79|25.63|18
1661288100000|2022-08-23 20:55:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|65
1661292000000|2022-08-23 22:00:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|2
1661292300000|2022-08-23 22:05:00|25.79|25.63|25.75|25.59|25.79|25.63|25.75|25.59|3
1661292900000|2022-08-23 22:15:00|||||||||9
1661293200000|2022-08-23 22:20:00|||||||||1
1661293800000|2022-08-23 22:30:00|||||||||1
1661294100000|2022-08-23 22:35:00|||||||||3
1661294400000|2022-08-23 22:40:00|||||||||8
1661294700000|2022-08-23 22:45:00|||||||||2
1661295300000|2022-08-23 22:55:00|||||||||1
1661295600000|2022-08-23 23:00:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|2
1661295900000|2022-08-23 23:05:00|25.73|25.57|25.73|25.57|25.75|25.59|25.71|25.55|4
1661296200000|2022-08-23 23:10:00|25.71|25.55|25.75|25.59|25.75|25.59|25.71|25.55|2
1661296500000|2022-08-23 23:15:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|16
1661296800000|2022-08-23 23:20:00|25.73|25.57|25.7|25.54|25.73|25.57|25.7|25.54|5
1661297100000|2022-08-23 23:25:00|25.71|25.55|25.71|25.55|25.71|25.55|25.71|25.55|4
1661297400000|2022-08-23 23:30:00|25.73|25.57|25.73|25.57|25.75|25.59|25.71|25.55|8
1661297700000|2022-08-23 23:35:00|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|6
1661298300000|2022-08-23 23:45:00|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|2
1661298600000|2022-08-23 23:50:00|25.75|25.59|25.75|25.59|25.75|25.59|25.75|25.59|6
1661298900000|2022-08-23 23:55:00|25.73|25.57|25.75|25.59|25.75|25.59|25.73|25.57|10
1661299200000|2022-08-24 00:00:00|25.73|25.57|25.72|25.56|25.75|25.59|25.72|25.56|10
1661299500000|2022-08-24 00:05:00|25.75|25.59|25.72|25.56|25.75|25.59|25.72|25.56|22
1661299800000|2022-08-24 00:10:00|25.75|25.59|25.75|25.59|25.77|25.61|25.75|25.59|28
1661300100000|2022-08-24 00:15:00|25.8|25.64|25.75|25.59|25.8|25.64|25.75|25.59|35
1661300700000|2022-08-24 00:25:00|||||||||1
1661301000000|2022-08-24 00:30:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|12
1661301300000|2022-08-24 00:35:00|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|2
1661301600000|2022-08-24 00:40:00|||||||||13
1661301900000|2022-08-24 00:45:00|25.8|25.64|25.8|25.64|25.81|25.65|25.8|25.64|0
1661302200000|2022-08-24 00:50:00|25.81|25.65|25.76|25.6|25.81|25.65|25.76|25.6|28
1661302500000|2022-08-24 00:55:00|25.79|25.63|25.76|25.6|25.79|25.63|25.76|25.6|2
1661302800000|2022-08-24 01:00:00|25.79|25.63|25.79|25.63|25.79|25.63|25.76|25.6|26
1661303100000|2022-08-24 01:05:00|25.78|25.62|25.79|25.63|25.81|25.65|25.76|25.6|25
1661303700000|2022-08-24 01:15:00|25.76|25.6|25.76|25.6|25.79|25.63|25.76|25.6|7
1661304000000|2022-08-24 01:20:00|25.78|25.62|25.79|25.63|25.79|25.63|25.76|25.6|13
1661304300000|2022-08-24 01:25:00|25.78|25.62|25.79|25.63|25.81|25.65|25.78|25.62|1
1661304600000|2022-08-24 01:30:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|0
1661304900000|2022-08-24 01:35:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|18
1661305200000|2022-08-24 01:40:00|25.8|25.64|25.85|25.69|25.85|25.69|25.76|25.6|18
1661305500000|2022-08-24 01:45:00|25.88|25.72|25.9|25.74|25.9|25.74|25.85|25.69|40
1661305800000|2022-08-24 01:50:00|25.93|25.77|25.93|25.77|25.95|25.79|25.9|25.74|59
1661306100000|2022-08-24 01:55:00|25.95|25.79|25.93|25.77|25.96|25.8|25.93|25.77|37
1661306400000|2022-08-24 02:00:00|25.95|25.79|25.93|25.77|25.95|25.79|25.93|25.77|44
1661307000000|2022-08-24 02:10:00|25.95|25.79|25.93|25.77|25.95|25.79|25.93|25.77|18
1661307300000|2022-08-24 02:15:00|25.92|25.76|25.9|25.74|25.93|25.77|25.9|25.74|9
1661307600000|2022-08-24 02:20:00|25.93|25.77|25.9|25.74|25.93|25.77|25.9|25.74|22
1661307900000|2022-08-24 02:25:00|25.92|25.76|25.92|25.76|25.92|25.76|25.9|25.74|16
1661308200000|2022-08-24 02:30:00|25.93|25.77|25.93|25.77|25.94|25.78|25.93|25.77|0
1661308500000|2022-08-24 02:35:00|25.95|25.79|25.94|25.78|25.95|25.79|25.93|25.77|13
1661308800000|2022-08-24 02:40:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|23
1661309100000|2022-08-24 02:45:00|||||||||16
1661309400000|2022-08-24 02:50:00|||||||||1
1661309700000|2022-08-24 02:55:00|||||||||1
1661310000000|2022-08-24 03:00:00|||||||||2
1661310300000|2022-08-24 03:05:00|||||||||2
1661310600000|2022-08-24 03:10:00|||||||||13
1661311800000|2022-08-24 03:30:00|||||||||1
1661312700000|2022-08-24 03:45:00|||||||||3
1661314200000|2022-08-24 04:10:00|||||||||1
1661314500000|2022-08-24 04:15:00|||||||||1
1661314800000|2022-08-24 04:20:00|25.94|25.78|25.99|25.83|25.99|25.83|25.94|25.78|42
1661315100000|2022-08-24 04:25:00|||||||||4
1661315700000|2022-08-24 04:35:00|25.94|25.78|25.94|25.78|25.94|25.78|25.94|25.78|18
1661316000000|2022-08-24 04:40:00|25.97|25.81|25.94|25.78|25.99|25.83|25.94|25.78|12
1661316300000|2022-08-24 04:45:00|25.92|25.76|25.9|25.74|25.94|25.78|25.9|25.74|16
1661316600000|2022-08-24 04:50:00|25.89|25.73|25.85|25.69|25.89|25.73|25.85|25.69|48
1661316900000|2022-08-24 04:55:00|25.84|25.68|25.8|25.64|25.85|25.69|25.8|25.64|4
1661317200000|2022-08-24 05:00:00|25.82|25.66|25.8|25.64|25.84|25.68|25.8|25.64|10
1661317500000|2022-08-24 05:05:00|||||||||12
1661318100000|2022-08-24 05:15:00|25.84|25.68|25.82|25.66|25.84|25.68|25.8|25.64|14
1661318400000|2022-08-24 05:20:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|1
1661318700000|2022-08-24 05:25:00|||||||||7
1661319000000|2022-08-24 05:30:00|||||||||3
1661319300000|2022-08-24 05:35:00|||||||||1
1661319600000|2022-08-24 05:40:00|||||||||2
1661319900000|2022-08-24 05:45:00|||||||||3
1661320200000|2022-08-24 05:50:00|||||||||5
1661320500000|2022-08-24 05:55:00|||||||||3
1661320800000|2022-08-24 06:00:00|25.76|25.6|25.8|25.64|25.8|25.64|25.76|25.6|28
1661321100000|2022-08-24 06:05:00|25.78|25.62|25.75|25.59|25.8|25.64|25.75|25.59|4
1661321400000|2022-08-24 06:10:00|25.76|25.6|25.8|25.64|25.8|25.64|25.76|25.6|16
1661321700000|2022-08-24 06:15:00|||||||||4
1661322000000|2022-08-24 06:20:00|25.85|25.69|25.85|25.69|25.89|25.73|25.85|25.69|16
1661322600000|2022-08-24 06:30:00|25.87|25.71|25.9|25.74|25.9|25.74|25.85|25.69|5
1661322900000|2022-08-24 06:35:00|25.85|25.69|25.8|25.64|25.87|25.71|25.8|25.64|18
1661323200000|2022-08-24 06:40:00|25.81|25.65|25.83|25.67|25.85|25.69|25.8|25.64|55
1661323500000|2022-08-24 06:45:00|25.81|25.65|25.85|25.69|25.85|25.69|25.8|25.64|1
1661323800000|2022-08-24 06:50:00|25.8|25.64|25.8|25.64|25.85|25.69|25.8|25.64|4
1661324100000|2022-08-24 06:55:00|25.81|25.65|25.8|25.64|25.81|25.65|25.8|25.64|0
1661324400000|2022-08-24 07:00:00|25.81|25.65|25.75|25.59|25.85|25.69|25.75|25.59|34
1661324700000|2022-08-24 07:05:00|25.72|25.56|25.8|25.64|25.8|25.64|25.72|25.56|51
1661325000000|2022-08-24 07:10:00|25.78|25.62|25.75|25.59|25.8|25.64|25.72|25.56|10
1661325300000|2022-08-24 07:15:00|25.76|25.6|25.85|25.69|25.85|25.69|25.76|25.6|10
1661325600000|2022-08-24 07:20:00|25.86|25.7|25.9|25.74|25.9|25.74|25.85|25.69|48
1661325900000|2022-08-24 07:25:00|25.92|25.76|25.95|25.79|25.99|25.83|25.9|25.74|11
1661326200000|2022-08-24 07:30:00|25.97|25.81|26.09|25.93|26.09|25.93|25.97|25.81|56
1661326500000|2022-08-24 07:35:00|26.05|25.89|26|25.84|26.09|25.93|25.99|25.83|70
1661326800000|2022-08-24 07:40:00|25.99|25.83|25.95|25.79|25.99|25.83|25.95|25.79|19
1661327100000|2022-08-24 07:45:00|25.99|25.83|25.9|25.74|25.99|25.83|25.9|25.74|26
1661327400000|2022-08-24 07:50:00|25.92|25.76|25.95|25.79|25.99|25.83|25.92|25.76|12
1661327700000|2022-08-24 07:55:00|25.97|25.81|25.95|25.79|26|25.84|25.95|25.79|39
1661328000000|2022-08-24 08:00:00|25.97|25.81|25.9|25.74|25.99|25.83|25.9|25.74|22
1661328300000|2022-08-24 08:05:00|25.85|25.69|25.86|25.7|25.9|25.74|25.85|25.69|89
1661328600000|2022-08-24 08:10:00|25.85|25.69|25.82|25.66|25.9|25.74|25.82|25.66|21
1661328900000|2022-08-24 08:15:00|25.84|25.68|25.82|25.66|25.86|25.7|25.82|25.66|14
1661329200000|2022-08-24 08:20:00|25.84|25.68|25.77|25.61|25.86|25.7|25.77|25.61|50
1661329500000|2022-08-24 08:25:00|25.79|25.63|25.79|25.63|25.81|25.65|25.77|25.61|11
1661329800000|2022-08-24 08:30:00|25.77|25.61|25.72|25.56|25.79|25.63|25.67|25.51|44
1661330100000|2022-08-24 08:35:00|25.7|25.54|25.72|25.56|25.72|25.56|25.68|25.52|67
1661330400000|2022-08-24 08:40:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|3
1661330700000|2022-08-24 08:45:00|25.75|25.59|25.7|25.54|25.77|25.61|25.68|25.52|11
1661331000000|2022-08-24 08:50:00|25.72|25.56|25.72|25.56|25.74|25.58|25.72|25.56|9
1661331300000|2022-08-24 08:55:00|25.7|25.54|25.68|25.52|25.7|25.54|25.68|25.52|6
1661331600000|2022-08-24 09:00:00|25.7|25.54|25.68|25.52|25.72|25.56|25.67|25.51|11
1661331900000|2022-08-24 09:05:00|25.7|25.54|25.68|25.52|25.72|25.56|25.68|25.52|7
1661332200000|2022-08-24 09:10:00|25.67|25.51|25.67|25.51|25.68|25.52|25.67|25.51|0
1661332500000|2022-08-24 09:15:00|25.68|25.52|25.72|25.56|25.72|25.56|25.67|25.51|10
1661332800000|2022-08-24 09:20:00|||||||||8
1661333100000|2022-08-24 09:25:00|25.76|25.6|25.77|25.61|25.77|25.61|25.76|25.6|19
1661333400000|2022-08-24 09:30:00|25.81|25.65|25.81|25.65|25.82|25.66|25.81|25.65|80
1661333700000|2022-08-24 09:35:00|25.77|25.61|25.81|25.65|25.81|25.65|25.77|25.61|3
1661334000000|2022-08-24 09:40:00|25.79|25.63|25.77|25.61|25.79|25.63|25.77|25.61|7
1661334300000|2022-08-24 09:45:00|||||||||2
1661334600000|2022-08-24 09:50:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|9
1661334900000|2022-08-24 09:55:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|6
1661335200000|2022-08-24 10:00:00|25.79|25.63|25.77|25.61|25.81|25.65|25.77|25.61|4
1661335500000|2022-08-24 10:05:00|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|4
1661335800000|2022-08-24 10:10:00|25.75|25.59|25.77|25.61|25.77|25.61|25.75|25.59|4
1661336400000|2022-08-24 10:20:00|||||||||1
1661336700000|2022-08-24 10:25:00|||||||||5
1661337000000|2022-08-24 10:30:00|||||||||11
1661337300000|2022-08-24 10:35:00|25.72|25.56|25.77|25.61|25.77|25.61|25.72|25.56|8
1661337600000|2022-08-24 10:40:00|||||||||3
1661337900000|2022-08-24 10:45:00|||||||||1
1661338200000|2022-08-24 10:50:00|25.78|25.62|25.77|25.61|25.78|25.62|25.77|25.61|15
1661338500000|2022-08-24 10:55:00|25.78|25.62|25.82|25.66|25.82|25.66|25.77|25.61|12
1661338800000|2022-08-24 11:00:00|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|5
1661339100000|2022-08-24 11:05:00|||||||||2
1661339400000|2022-08-24 11:10:00|25.72|25.56|25.72|25.56|25.72|25.56|25.72|25.56|21
1661339700000|2022-08-24 11:15:00|||||||||34
1661340000000|2022-08-24 11:20:00|||||||||1
1661340300000|2022-08-24 11:25:00|||||||||2
1661340600000|2022-08-24 11:30:00|25.68|25.52|25.68|25.52|25.72|25.56|25.67|25.51|121
1661340900000|2022-08-24 11:35:00|25.7|25.54|25.67|25.51|25.7|25.54|25.67|25.51|18
1661341200000|2022-08-24 11:40:00|25.63|25.47|25.63|25.47|25.67|25.51|25.63|25.47|80
1661341500000|2022-08-24 11:45:00|25.62|25.46|25.58|25.42|25.63|25.47|25.58|25.42|69
1661341800000|2022-08-24 11:50:00|25.55|25.39|25.53|25.37|25.58|25.42|25.53|25.37|239
1661342100000|2022-08-24 11:55:00|||||||||1
1661342400000|2022-08-24 12:00:00|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|47
1661342700000|2022-08-24 12:05:00|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|165
1661343000000|2022-08-24 12:10:00|25.5|25.34|25.49|25.33|25.5|25.34|25.49|25.33|8
1661343300000|2022-08-24 12:15:00|25.45|25.29|25.5|25.34|25.5|25.34|25.45|25.29|37
1661343600000|2022-08-24 12:20:00|25.49|25.33|25.5|25.34|25.54|25.38|25.49|25.33|18
1661343900000|2022-08-24 12:25:00|25.49|25.33|25.5|25.34|25.5|25.34|25.49|25.33|11
1661344200000|2022-08-24 12:30:00|25.54|25.38|25.54|25.38|25.54|25.38|25.49|25.33|50
1661344500000|2022-08-24 12:35:00|25.5|25.34|25.54|25.38|25.54|25.38|25.5|25.34|145
1661344800000|2022-08-24 12:40:00|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|73
1661345100000|2022-08-24 12:45:00|25.61|25.45|25.54|25.38|25.61|25.45|25.54|25.38|54
1661345400000|2022-08-24 12:50:00|25.55|25.39|25.54|25.38|25.57|25.41|25.54|25.38|17
1661345700000|2022-08-24 12:55:00|25.5|25.34|25.5|25.34|25.5|25.34|25.49|25.33|31
1661346000000|2022-08-24 13:00:00|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|39
1661346300000|2022-08-24 13:05:00|||||||||8
1661346600000|2022-08-24 13:10:00|||||||||15
1661346900000|2022-08-24 13:15:00|25.57|25.41|25.54|25.38|25.57|25.41|25.54|25.38|72
1661347200000|2022-08-24 13:20:00|||||||||24
1661347500000|2022-08-24 13:25:00|25.57|25.41|25.58|25.42|25.58|25.42|25.54|25.38|67
1661347800000|2022-08-24 13:30:00|25.54|25.38|25.63|25.47|25.66|25.5|25.54|25.38|395
1661348100000|2022-08-24 13:35:00|25.66|25.5|25.34|25.18|25.66|25.5|25.34|25.18|604
1661348400000|2022-08-24 13:40:00|25.35|25.19|25.34|25.18|25.39|25.23|25.3|25.14|383
1661348700000|2022-08-24 13:45:00|25.35|25.19|25.35|25.19|25.44|25.28|25.3|25.14|315
1661349000000|2022-08-24 13:50:00|25.37|25.21|25.44|25.28|25.44|25.28|25.34|25.18|490
1661349300000|2022-08-24 13:55:00|25.42|25.26|25.44|25.28|25.44|25.28|25.39|25.23|252
1661349600000|2022-08-24 14:00:00|25.43|25.27|25.44|25.28|25.53|25.37|25.34|25.18|293
1661349900000|2022-08-24 14:05:00|25.48|25.32|25.35|25.19|25.49|25.33|25.3|25.14|228
1661350200000|2022-08-24 14:10:00|25.33|25.17|25.35|25.19|25.35|25.19|25.3|25.14|226
1661350500000|2022-08-24 14:15:00|25.4|25.24|25.28|25.12|25.4|25.24|25.25|25.09|197
1661350800000|2022-08-24 14:20:00|25.3|25.14|25.23|25.07|25.31|25.15|25.23|25.07|504
1661351100000|2022-08-24 14:25:00|25.26|25.1|25.26|25.1|25.26|25.1|25.18|25.02|349
1661351400000|2022-08-24 14:30:00|25.24|25.08|25.3|25.14|25.31|25.15|25.21|25.05|362
1661351700000|2022-08-24 14:35:00|25.26|25.1|25.35|25.19|25.4|25.24|25.26|25.1|348
1661352000000|2022-08-24 14:40:00|25.36|25.2|25.45|25.29|25.45|25.29|25.35|25.19|254
1661352300000|2022-08-24 14:45:00|25.41|25.25|25.4|25.24|25.45|25.29|25.36|25.2|204
1661352600000|2022-08-24 14:50:00|25.36|25.2|25.35|25.19|25.4|25.24|25.35|25.19|152
1661352900000|2022-08-24 14:55:00|25.38|25.22|25.31|25.15|25.4|25.24|25.26|25.1|187
1661353200000|2022-08-24 15:00:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|285
1661353500000|2022-08-24 15:05:00|25.26|25.1|25.23|25.07|25.31|25.15|25.18|25.02|232
1661353800000|2022-08-24 15:10:00|25.25|25.09|25.13|24.97|25.25|25.09|25.13|24.97|257
1661354100000|2022-08-24 15:15:00|25.09|24.93|25.08|24.92|25.09|24.93|25.04|24.88|219
1661354400000|2022-08-24 15:20:00|25.04|24.88|25.04|24.88|25.08|24.92|25.04|24.88|331
1661354700000|2022-08-24 15:25:00|24.99|24.83|24.96|24.8|25.04|24.88|24.94|24.78|237
1661355000000|2022-08-24 15:30:00|24.94|24.78|24.95|24.79|24.99|24.83|24.94|24.78|564
1661355300000|2022-08-24 15:35:00|24.97|24.81|24.99|24.83|24.99|24.83|24.94|24.78|232
1661355600000|2022-08-24 15:40:00|24.98|24.82|24.94|24.78|24.98|24.82|24.89|24.73|148
1661355900000|2022-08-24 15:45:00|24.9|24.74|24.9|24.74|24.94|24.78|24.85|24.69|199
1661356200000|2022-08-24 15:50:00|24.89|24.73|24.85|24.69|24.9|24.74|24.85|24.69|146
1661356500000|2022-08-24 15:55:00|24.87|24.71|24.89|24.73|24.89|24.73|24.85|24.69|196
1661356800000|2022-08-24 16:00:00|24.85|24.69|24.85|24.69|24.89|24.73|24.85|24.69|150
1661357100000|2022-08-24 16:05:00|24.87|24.71|24.85|24.69|24.89|24.73|24.85|24.69|24
1661357400000|2022-08-24 16:10:00|24.87|24.71|24.89|24.73|24.89|24.73|24.85|24.69|278
1661357700000|2022-08-24 16:15:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|120
1661358000000|2022-08-24 16:20:00|24.95|24.79|24.94|24.78|24.99|24.83|24.94|24.78|158
1661358300000|2022-08-24 16:25:00|24.99|24.83|24.99|24.83|24.99|24.83|24.98|24.82|57
1661358600000|2022-08-24 16:30:00|||||||||92
1661358900000|2022-08-24 16:35:00|25.03|24.87|25.08|24.92|25.08|24.92|24.99|24.83|289
1661359200000|2022-08-24 16:40:00|25.09|24.93|25.13|24.97|25.13|24.97|25.04|24.88|246
1661359500000|2022-08-24 16:45:00|25.09|24.93|25.08|24.92|25.13|24.97|25.04|24.88|247
1661359800000|2022-08-24 16:50:00|25.12|24.96|25.08|24.92|25.13|24.97|25.08|24.92|252
1661360100000|2022-08-24 16:55:00|25.13|24.97|25.04|24.88|25.13|24.97|25.04|24.88|171
1661360400000|2022-08-24 17:00:00|25.03|24.87|25.08|24.92|25.08|24.92|25.03|24.87|170
1661360700000|2022-08-24 17:05:00|25.09|24.93|24.99|24.83|25.09|24.93|24.98|24.82|147
1661361000000|2022-08-24 17:10:00|24.98|24.82|24.99|24.83|25.03|24.87|24.98|24.82|231
1661361300000|2022-08-24 17:15:00|24.98|24.82|24.94|24.78|24.99|24.83|24.94|24.78|212
1661361600000|2022-08-24 17:20:00|24.98|24.82|24.99|24.83|24.99|24.83|24.94|24.78|490
1661361900000|2022-08-24 17:25:00|25.03|24.87|25.08|24.92|25.08|24.92|24.99|24.83|218
1661362200000|2022-08-24 17:30:00|25.09|24.93|25.08|24.92|25.13|24.97|25.08|24.92|250
1661362500000|2022-08-24 17:35:00|||||||||107
1661362800000|2022-08-24 17:40:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|120
1661363100000|2022-08-24 17:45:00|25.04|24.88|25.08|24.92|25.08|24.92|25.04|24.88|210
1661363400000|2022-08-24 17:50:00|25.06|24.9|25.04|24.88|25.08|24.92|25.04|24.88|59
1661363700000|2022-08-24 17:55:00|||||||||51
1661364000000|2022-08-24 18:00:00|24.99|24.83|24.99|24.83|25.04|24.88|24.96|24.8|269
1661364300000|2022-08-24 18:05:00|25|24.84|25|24.84|25|24.84|25|24.84|136
1661364600000|2022-08-24 18:10:00|||||||||91
1661364900000|2022-08-24 18:15:00|25.03|24.87|25.03|24.87|25.03|24.87|25|24.84|219
1661365200000|2022-08-24 18:20:00|25.08|24.92|25|24.84|25.08|24.92|25|24.84|334
1661365500000|2022-08-24 18:25:00|25.03|24.87|25.03|24.87|25.03|24.87|25|24.84|114
1661365800000|2022-08-24 18:30:00|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|113
1661366100000|2022-08-24 18:35:00|25.05|24.89|25|24.84|25.05|24.89|25|24.84|313
1661366400000|2022-08-24 18:40:00|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|218
1661366700000|2022-08-24 18:45:00|25|24.84|24.95|24.79|25|24.84|24.95|24.79|189
1661367000000|2022-08-24 18:50:00|24.9|24.74|24.86|24.7|24.9|24.74|24.86|24.7|205
1661367300000|2022-08-24 18:55:00|24.9|24.74|24.91|24.75|24.91|24.75|24.9|24.74|303
1661367600000|2022-08-24 19:00:00|24.95|24.79|24.9|24.74|24.95|24.79|24.9|24.74|263
1661367900000|2022-08-24 19:05:00|24.86|24.7|24.86|24.7|24.86|24.7|24.81|24.65|241
1661368200000|2022-08-24 19:10:00|24.85|24.69|24.81|24.65|24.86|24.7|24.81|24.65|235
1661368500000|2022-08-24 19:15:00|24.83|24.67|24.81|24.65|24.85|24.69|24.81|24.65|183
1661368800000|2022-08-24 19:20:00|24.85|24.69|24.85|24.69|24.86|24.7|24.85|24.69|149
1661369100000|2022-08-24 19:25:00|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|300
1661369400000|2022-08-24 19:30:00|24.86|24.7|24.9|24.74|24.9|24.74|24.85|24.69|274
1661369700000|2022-08-24 19:35:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|190
1661370000000|2022-08-24 19:40:00|24.86|24.7|24.85|24.69|24.86|24.7|24.81|24.65|383
1661370300000|2022-08-24 19:45:00|24.81|24.65|24.85|24.69|24.85|24.69|24.8|24.64|270
1661370600000|2022-08-24 19:50:00|24.83|24.67|24.76|24.6|24.83|24.67|24.76|24.6|414
1661370900000|2022-08-24 19:55:00|24.77|24.61|24.87|24.71|24.91|24.75|24.77|24.61|4229
1661371200000|2022-08-24 20:00:00|24.91|24.75|24.87|24.71|24.91|24.75|24.82|24.66|637
1661371500000|2022-08-24 20:05:00|24.86|24.7|24.82|24.66|24.86|24.7|24.82|24.66|216
1661371800000|2022-08-24 20:10:00|24.77|24.61|24.77|24.61|24.81|24.65|24.74|24.58|765
1661373000000|2022-08-24 20:30:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|26
1661373300000|2022-08-24 20:35:00|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|43
1661373600000|2022-08-24 20:40:00|24.79|24.63|24.78|24.62|24.83|24.67|24.78|24.62|24
1661373900000|2022-08-24 20:45:00|||||||||9
1661374200000|2022-08-24 20:50:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|4
1661374500000|2022-08-24 20:55:00|24.76|24.6|24.78|24.62|24.78|24.62|24.76|24.6|32
1661378400000|2022-08-24 22:00:00|24.73|24.57|24.74|24.58|24.78|24.62|24.72|24.56|19
1661378700000|2022-08-24 22:05:00|||||||||4
1661379000000|2022-08-24 22:10:00|||||||||2
1661379300000|2022-08-24 22:15:00|||||||||4
1661379600000|2022-08-24 22:20:00|||||||||2
1661379900000|2022-08-24 22:25:00|24.78|24.62|24.74|24.58|24.78|24.62|24.74|24.58|5
1661380200000|2022-08-24 22:30:00|||||||||4
1661380800000|2022-08-24 22:40:00|||||||||3
1661381100000|2022-08-24 22:45:00|||||||||6
1661381400000|2022-08-24 22:50:00|||||||||4
1661381700000|2022-08-24 22:55:00|||||||||3
1661382300000|2022-08-24 23:05:00|||||||||1
1661382600000|2022-08-24 23:10:00|||||||||12
1661383500000|2022-08-24 23:25:00|||||||||1
1661384100000|2022-08-24 23:35:00|||||||||2
1661384400000|2022-08-24 23:40:00|||||||||1
1661384700000|2022-08-24 23:45:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|13
1661385000000|2022-08-24 23:50:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|5
1661385300000|2022-08-24 23:55:00|||||||||5
1661385600000|2022-08-25 00:00:00|24.83|24.67|24.88|24.72|24.88|24.72|24.83|24.67|26
1661385900000|2022-08-25 00:05:00|24.84|24.68|24.83|24.67|24.84|24.68|24.83|24.67|8
1661386500000|2022-08-25 00:15:00|||||||||6
1661386800000|2022-08-25 00:20:00|||||||||2
1661387100000|2022-08-25 00:25:00|||||||||1
1661387400000|2022-08-25 00:30:00|24.8|24.64|24.78|24.62|24.8|24.64|24.78|24.62|24
1661387700000|2022-08-25 00:35:00|24.79|24.63|24.75|24.59|24.8|24.64|24.75|24.59|30
1661388000000|2022-08-25 00:40:00|||||||||2
1661388600000|2022-08-25 00:50:00|||||||||1
1661388900000|2022-08-25 00:55:00|||||||||1
1661389200000|2022-08-25 01:00:00|||||||||6
1661389800000|2022-08-25 01:10:00|||||||||2
1661390100000|2022-08-25 01:15:00|24.73|24.57|24.75|24.59|24.75|24.59|24.73|24.57|13
1661391300000|2022-08-25 01:35:00|24.73|24.57|24.7|24.54|24.75|24.59|24.7|24.54|40
1661391600000|2022-08-25 01:40:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|16
1661391900000|2022-08-25 01:45:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1661392200000|2022-08-25 01:50:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|1
1661392500000|2022-08-25 01:55:00|||||||||1
1661392800000|2022-08-25 02:00:00|24.79|24.63|24.77|24.61|24.79|24.63|24.75|24.59|41
1661393100000|2022-08-25 02:05:00|24.75|24.59|24.75|24.59|24.79|24.63|24.75|24.59|16
1661393400000|2022-08-25 02:10:00|24.79|24.63|24.79|24.63|24.79|24.63|24.75|24.59|14
1661393700000|2022-08-25 02:15:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|48
1661394000000|2022-08-25 02:20:00|||||||||10
1661394300000|2022-08-25 02:25:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1661394600000|2022-08-25 02:30:00|24.74|24.58|24.7|24.54|24.74|24.58|24.7|24.54|21
1661394900000|2022-08-25 02:35:00|24.74|24.58|24.7|24.54|24.74|24.58|24.7|24.54|25
1661395200000|2022-08-25 02:40:00|||||||||1
1661395500000|2022-08-25 02:45:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|1
1661395800000|2022-08-25 02:50:00|||||||||1
1661397000000|2022-08-25 03:10:00|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|0
1661397300000|2022-08-25 03:15:00|24.74|24.58|24.75|24.59|24.75|24.59|24.7|24.54|16
1661397600000|2022-08-25 03:20:00|||||||||21
1661398200000|2022-08-25 03:30:00|||||||||2
1661398500000|2022-08-25 03:35:00|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|3
1661398800000|2022-08-25 03:40:00|||||||||1
1661399100000|2022-08-25 03:45:00|||||||||2
1661400000000|2022-08-25 04:00:00|||||||||1
1661400300000|2022-08-25 04:05:00|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|2
1661400900000|2022-08-25 04:15:00|||||||||9
1661401800000|2022-08-25 04:30:00|24.74|24.58|24.7|24.54|24.75|24.59|24.7|24.54|40
1661402100000|2022-08-25 04:35:00|||||||||1
1661403000000|2022-08-25 04:50:00|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|46
1661403300000|2022-08-25 04:55:00|24.67|24.51|24.67|24.51|24.7|24.54|24.65|24.49|48
1661403600000|2022-08-25 05:00:00|24.66|24.5|24.65|24.49|24.66|24.5|24.62|24.46|23
1661403900000|2022-08-25 05:05:00|24.62|24.46|24.62|24.46|24.62|24.46|24.61|24.45|2
1661404200000|2022-08-25 05:10:00|||||||||2
1661404800000|2022-08-25 05:20:00|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|17
1661405100000|2022-08-25 05:25:00|24.67|24.51|24.66|24.5|24.71|24.55|24.66|24.5|43
1661405400000|2022-08-25 05:30:00|24.67|24.51|24.71|24.55|24.71|24.55|24.66|24.5|5
1661406300000|2022-08-25 05:45:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|4
1661406600000|2022-08-25 05:50:00|24.67|24.51|24.71|24.55|24.71|24.55|24.67|24.51|6
1661406900000|2022-08-25 05:55:00|24.69|24.53|24.71|24.55|24.71|24.55|24.67|24.51|11
1661407200000|2022-08-25 06:00:00|24.66|24.5|24.66|24.5|24.71|24.55|24.66|24.5|16
1661407500000|2022-08-25 06:05:00|24.67|24.51|24.71|24.55|24.71|24.55|24.67|24.51|25
1661407800000|2022-08-25 06:10:00|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|8
1661408100000|2022-08-25 06:15:00|24.62|24.46|24.25|24.09|24.62|24.46|24.21|24.05|259
1661408400000|2022-08-25 06:20:00|24.28|24.12|24.35|24.19|24.35|24.19|24.25|24.09|118
1661408700000|2022-08-25 06:25:00|24.37|24.21|24.38|24.22|24.38|24.22|24.35|24.19|73
1661409000000|2022-08-25 06:30:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|89
1661409300000|2022-08-25 06:35:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|11
1661409600000|2022-08-25 06:40:00|24.4|24.24|24.38|24.22|24.43|24.27|24.35|24.19|62
1661409900000|2022-08-25 06:45:00|24.35|24.19|24.39|24.23|24.39|24.23|24.3|24.14|112
1661410200000|2022-08-25 06:50:00|24.4|24.24|24.39|24.23|24.4|24.24|24.35|24.19|10
1661410500000|2022-08-25 06:55:00|24.4|24.24|24.39|24.23|24.4|24.24|24.39|24.23|12
1661410800000|2022-08-25 07:00:00|24.42|24.26|24.39|24.23|24.44|24.28|24.39|24.23|38
1661411100000|2022-08-25 07:05:00|24.43|24.27|24.4|24.24|24.44|24.28|24.39|24.23|27
1661411400000|2022-08-25 07:10:00|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|22
1661411700000|2022-08-25 07:15:00|24.43|24.27|24.34|24.18|24.43|24.27|24.34|24.18|54
1661412000000|2022-08-25 07:20:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|36
1661412300000|2022-08-25 07:25:00|24.37|24.21|24.34|24.18|24.39|24.23|24.34|24.18|17
1661412600000|2022-08-25 07:30:00|24.37|24.21|24.39|24.23|24.39|24.23|24.34|24.18|31
1661412900000|2022-08-25 07:35:00|24.37|24.21|24.39|24.23|24.39|24.23|24.34|24.18|27
1661413200000|2022-08-25 07:40:00|24.38|24.22|24.36|24.2|24.39|24.23|24.34|24.18|14
1661413500000|2022-08-25 07:45:00|24.37|24.21|24.37|24.21|24.37|24.21|24.34|24.18|13
1661413800000|2022-08-25 07:50:00|24.36|24.2|24.34|24.18|24.36|24.2|24.34|24.18|10
1661414100000|2022-08-25 07:55:00|24.33|24.17|24.32|24.16|24.34|24.18|24.29|24.13|292
1661414400000|2022-08-25 08:00:00|24.29|24.13|24.32|24.16|24.34|24.18|24.29|24.13|82
1661414700000|2022-08-25 08:05:00|24.29|24.13|24.37|24.21|24.37|24.21|24.28|24.12|114
1661415000000|2022-08-25 08:10:00|24.36|24.2|24.36|24.2|24.37|24.21|24.34|24.18|16
1661415300000|2022-08-25 08:15:00|24.37|24.21|24.37|24.21|24.37|24.21|24.36|24.2|12
1661415600000|2022-08-25 08:20:00|24.36|24.2|24.36|24.2|24.37|24.21|24.32|24.16|13
1661415900000|2022-08-25 08:25:00|24.37|24.21|24.36|24.2|24.38|24.22|24.36|24.2|21
1661416200000|2022-08-25 08:30:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|8
1661416500000|2022-08-25 08:35:00|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|15
1661416800000|2022-08-25 08:40:00|||||||||2
1661417100000|2022-08-25 08:45:00|24.34|24.18|24.36|24.2|24.36|24.2|24.33|24.17|46
1661417400000|2022-08-25 08:50:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|8
1661417700000|2022-08-25 08:55:00|||||||||2
1661418000000|2022-08-25 09:00:00|24.36|24.2|24.43|24.27|24.43|24.27|24.36|24.2|61
1661418300000|2022-08-25 09:05:00|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|4
1661418600000|2022-08-25 09:10:00|24.43|24.27|24.46|24.3|24.46|24.3|24.43|24.27|25
1661418900000|2022-08-25 09:15:00|24.48|24.32|24.51|24.35|24.51|24.35|24.48|24.32|4
1661419200000|2022-08-25 09:20:00|||||||||29
1661419500000|2022-08-25 09:25:00|24.53|24.37|24.56|24.4|24.56|24.4|24.51|24.35|20
1661419800000|2022-08-25 09:30:00|24.6|24.44|24.58|24.42|24.65|24.49|24.56|24.4|80
1661420100000|2022-08-25 09:35:00|24.6|24.44|24.6|24.44|24.61|24.45|24.56|24.4|31
1661420400000|2022-08-25 09:40:00|24.61|24.45|24.6|24.44|24.65|24.49|24.6|24.44|14
1661420700000|2022-08-25 09:45:00|24.61|24.45|24.69|24.53|24.7|24.54|24.6|24.44|113
1661421000000|2022-08-25 09:50:00|24.67|24.51|24.65|24.49|24.69|24.53|24.64|24.48|179
1661421300000|2022-08-25 09:55:00|24.67|24.51|24.69|24.53|24.69|24.53|24.64|24.48|26
1661421600000|2022-08-25 10:00:00|24.67|24.51|24.65|24.49|24.69|24.53|24.65|24.49|27
1661421900000|2022-08-25 10:05:00|24.67|24.51|24.65|24.49|24.69|24.53|24.65|24.49|59
1661422200000|2022-08-25 10:10:00|24.67|24.51|24.65|24.49|24.69|24.53|24.65|24.49|7
1661422500000|2022-08-25 10:15:00|||||||||13
1661422800000|2022-08-25 10:20:00|||||||||1
1661423100000|2022-08-25 10:25:00|24.64|24.48|24.6|24.44|24.64|24.48|24.6|24.44|19
1661423400000|2022-08-25 10:30:00|||||||||6
1661423700000|2022-08-25 10:35:00|24.64|24.48|24.6|24.44|24.64|24.48|24.6|24.44|12
1661424300000|2022-08-25 10:45:00|24.55|24.39|24.6|24.44|24.6|24.44|24.55|24.39|42
1661424900000|2022-08-25 10:55:00|24.57|24.41|24.6|24.44|24.6|24.44|24.57|24.41|9
1661425200000|2022-08-25 11:00:00|24.62|24.46|24.6|24.44|24.65|24.49|24.6|24.44|38
1661425500000|2022-08-25 11:05:00|||||||||18
1661425800000|2022-08-25 11:10:00|24.57|24.41|24.52|24.36|24.57|24.41|24.47|24.31|33
1661426100000|2022-08-25 11:15:00|24.51|24.35|24.52|24.36|24.52|24.36|24.51|24.35|0
1661426400000|2022-08-25 11:20:00|||||||||6
1661426700000|2022-08-25 11:25:00|||||||||14
1661427000000|2022-08-25 11:30:00|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|51
1661427300000|2022-08-25 11:35:00|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|22
1661427600000|2022-08-25 11:40:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|4
1661427900000|2022-08-25 11:45:00|24.59|24.43|24.57|24.41|24.59|24.43|24.57|24.41|30
1661428200000|2022-08-25 11:50:00|24.59|24.43|24.61|24.45|24.61|24.45|24.59|24.43|0
1661428500000|2022-08-25 11:55:00|24.57|24.41|24.56|24.4|24.61|24.45|24.54|24.38|74
1661428800000|2022-08-25 12:00:00|24.54|24.38|24.56|24.4|24.56|24.4|24.54|24.38|56
1661429100000|2022-08-25 12:05:00|||||||||14
1661429400000|2022-08-25 12:10:00|24.57|24.41|24.61|24.45|24.61|24.45|24.57|24.41|58
1661429700000|2022-08-25 12:15:00|||||||||3
1661430000000|2022-08-25 12:20:00|24.64|24.48|24.66|24.5|24.66|24.5|24.61|24.45|32
1661430300000|2022-08-25 12:25:00|24.61|24.45|24.61|24.45|24.64|24.48|24.61|24.45|106
1661430600000|2022-08-25 12:30:00|24.64|24.48|24.61|24.45|24.69|24.53|24.61|24.45|159
1661430900000|2022-08-25 12:35:00|24.66|24.5|24.66|24.5|24.66|24.5|24.61|24.45|17
1661431200000|2022-08-25 12:40:00|24.71|24.55|24.71|24.55|24.75|24.59|24.66|24.5|121
1661431500000|2022-08-25 12:45:00|24.76|24.6|24.76|24.6|24.76|24.6|24.71|24.55|21
1661431800000|2022-08-25 12:50:00|24.71|24.55|24.72|24.56|24.76|24.6|24.71|24.55|95
1661432100000|2022-08-25 12:55:00|24.74|24.58|24.67|24.51|24.76|24.6|24.67|24.51|34
1661432400000|2022-08-25 13:00:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|144
1661432700000|2022-08-25 13:05:00|24.71|24.55|24.72|24.56|24.72|24.56|24.67|24.51|40
1661433000000|2022-08-25 13:10:00|24.76|24.6|24.72|24.56|24.76|24.6|24.71|24.55|13
1661433300000|2022-08-25 13:15:00|24.71|24.55|24.72|24.56|24.72|24.56|24.71|24.55|1
1661433600000|2022-08-25 13:20:00|||||||||13
1661433900000|2022-08-25 13:25:00|24.74|24.58|24.72|24.56|24.76|24.6|24.72|24.56|55
1661434200000|2022-08-25 13:30:00|24.71|24.55|24.84|24.68|24.89|24.73|24.71|24.55|698
1661434500000|2022-08-25 13:35:00|24.88|24.72|24.84|24.68|24.89|24.73|24.79|24.63|335
1661434800000|2022-08-25 13:40:00|24.85|24.69|24.9|24.74|24.9|24.74|24.84|24.68|555
1661435100000|2022-08-25 13:45:00|24.93|24.77|24.81|24.65|24.95|24.79|24.8|24.64|500
1661435400000|2022-08-25 13:50:00|24.8|24.64|24.7|24.54|24.88|24.72|24.68|24.52|208
1661435700000|2022-08-25 13:55:00|24.68|24.52|24.6|24.44|24.7|24.54|24.55|24.39|418
1661436000000|2022-08-25 14:00:00|24.56|24.4|24.51|24.35|24.56|24.4|24.5|24.34|464
1661436300000|2022-08-25 14:05:00|24.5|24.34|24.51|24.35|24.55|24.39|24.5|24.34|269
1661436600000|2022-08-25 14:10:00|24.55|24.39|24.55|24.39|24.6|24.44|24.51|24.35|204
1661436900000|2022-08-25 14:15:00|24.5|24.34|24.5|24.34|24.51|24.35|24.46|24.3|108
1661437200000|2022-08-25 14:20:00|24.55|24.39|24.4|24.24|24.55|24.39|24.4|24.24|429
1661437500000|2022-08-25 14:25:00|24.36|24.2|24.36|24.2|24.4|24.24|24.36|24.2|168
1661437800000|2022-08-25 14:30:00|24.31|24.15|24.31|24.15|24.35|24.19|24.3|24.14|308
1661438100000|2022-08-25 14:35:00|||||||||164
1661438400000|2022-08-25 14:40:00|||||||||261
1661438700000|2022-08-25 14:45:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|173
1661439000000|2022-08-25 14:50:00|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|326
1661439300000|2022-08-25 14:55:00|24.32|24.16|24.36|24.2|24.4|24.24|24.32|24.16|393
1661439600000|2022-08-25 15:00:00|24.4|24.24|24.41|24.25|24.41|24.25|24.36|24.2|420
1661439900000|2022-08-25 15:05:00|24.45|24.29|24.45|24.29|24.45|24.29|24.41|24.25|332
1661440200000|2022-08-25 15:10:00|24.5|24.34|24.55|24.39|24.55|24.39|24.46|24.3|209
1661440500000|2022-08-25 15:15:00|24.58|24.42|24.51|24.35|24.63|24.47|24.51|24.35|341
1661440800000|2022-08-25 15:20:00|24.56|24.4|24.7|24.54|24.7|24.54|24.56|24.4|216
1661441100000|2022-08-25 15:25:00|24.66|24.5|24.61|24.45|24.7|24.54|24.56|24.4|319
1661441400000|2022-08-25 15:30:00|||||||||91
1661441700000|2022-08-25 15:35:00|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|100
1661442000000|2022-08-25 15:40:00|24.61|24.45|24.56|24.4|24.61|24.45|24.56|24.4|129
1661442300000|2022-08-25 15:45:00|24.53|24.37|24.56|24.4|24.58|24.42|24.53|24.37|315
1661442600000|2022-08-25 15:50:00|24.58|24.42|24.56|24.4|24.61|24.45|24.56|24.4|234
1661442900000|2022-08-25 15:55:00|24.58|24.42|24.58|24.42|24.66|24.5|24.57|24.41|215
1661443200000|2022-08-25 16:00:00|24.61|24.45|24.61|24.45|24.66|24.5|24.58|24.42|170
1661443500000|2022-08-25 16:05:00|24.63|24.47|24.63|24.47|24.66|24.5|24.58|24.42|70
1661443800000|2022-08-25 16:10:00|24.66|24.5|24.71|24.55|24.76|24.6|24.63|24.47|238
1661444100000|2022-08-25 16:15:00|24.68|24.52|24.71|24.55|24.76|24.6|24.68|24.52|181
1661444400000|2022-08-25 16:20:00|24.68|24.52|24.71|24.55|24.71|24.55|24.66|24.5|52
1661444700000|2022-08-25 16:25:00|24.68|24.52|24.61|24.45|24.68|24.52|24.61|24.45|93
1661445000000|2022-08-25 16:30:00|24.63|24.47|24.61|24.45|24.66|24.5|24.58|24.42|183
1661445300000|2022-08-25 16:35:00|24.58|24.42|24.58|24.42|24.61|24.45|24.58|24.42|61
1661445600000|2022-08-25 16:40:00|24.61|24.45|24.63|24.47|24.66|24.5|24.61|24.45|310
1661445900000|2022-08-25 16:45:00|24.66|24.5|24.71|24.55|24.71|24.55|24.66|24.5|226
1661446200000|2022-08-25 16:50:00|24.68|24.52|24.63|24.47|24.71|24.55|24.62|24.46|124
1661446500000|2022-08-25 16:55:00|24.68|24.52|24.59|24.43|24.68|24.52|24.59|24.43|240
1661446800000|2022-08-25 17:00:00|24.63|24.47|24.59|24.43|24.63|24.47|24.59|24.43|147
1661447100000|2022-08-25 17:05:00|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|149
1661447400000|2022-08-25 17:10:00|24.62|24.46|24.58|24.42|24.63|24.47|24.58|24.42|159
1661447700000|2022-08-25 17:15:00|24.53|24.37|24.53|24.37|24.56|24.4|24.53|24.37|131
1661448000000|2022-08-25 17:20:00|24.49|24.33|24.48|24.32|24.53|24.37|24.43|24.27|235
1661448300000|2022-08-25 17:25:00|24.44|24.28|24.43|24.27|24.44|24.28|24.43|24.27|132
1661448600000|2022-08-25 17:30:00|24.44|24.28|24.39|24.23|24.48|24.32|24.39|24.23|103
1661448900000|2022-08-25 17:35:00|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|101
1661449200000|2022-08-25 17:40:00|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|57
1661449500000|2022-08-25 17:45:00|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|172
1661449800000|2022-08-25 17:50:00|||||||||60
1661450100000|2022-08-25 17:55:00|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|68
1661450400000|2022-08-25 18:00:00|24.4|24.24|24.4|24.24|24.43|24.27|24.38|24.22|160
1661450700000|2022-08-25 18:05:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|66
1661451000000|2022-08-25 18:10:00|24.35|24.19|24.33|24.17|24.38|24.22|24.33|24.17|170
1661451300000|2022-08-25 18:15:00|24.35|24.19|24.38|24.22|24.38|24.22|24.33|24.17|124
1661451600000|2022-08-25 18:20:00|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|160
1661451900000|2022-08-25 18:25:00|||||||||148
1661452200000|2022-08-25 18:30:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|112
1661452500000|2022-08-25 18:35:00|||||||||157
1661452800000|2022-08-25 18:40:00|||||||||514
1661453100000|2022-08-25 18:45:00|||||||||84
1661453400000|2022-08-25 18:50:00|24.38|24.22|24.33|24.17|24.38|24.22|24.33|24.17|81
1661453700000|2022-08-25 18:55:00|24.3|24.14|24.3|24.14|24.33|24.17|24.3|24.14|523
1661454000000|2022-08-25 19:00:00|24.33|24.17|24.33|24.17|24.33|24.17|24.3|24.14|109
1661454300000|2022-08-25 19:05:00|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|432
1661454600000|2022-08-25 19:10:00|24.3|24.14|24.28|24.12|24.32|24.16|24.25|24.09|285
1661454900000|2022-08-25 19:15:00|24.25|24.09|24.28|24.12|24.28|24.12|24.25|24.09|265
1661455200000|2022-08-25 19:20:00|||||||||83
1661455500000|2022-08-25 19:25:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|107
1661455800000|2022-08-25 19:30:00|24.25|24.09|24.28|24.12|24.28|24.12|24.23|24.07|675
1661456100000|2022-08-25 19:35:00|24.33|24.17|24.3|24.14|24.33|24.17|24.28|24.12|357
1661456400000|2022-08-25 19:40:00|24.33|24.17|24.25|24.09|24.33|24.17|24.23|24.07|392
1661456700000|2022-08-25 19:45:00|24.28|24.12|24.2|24.04|24.28|24.12|24.2|24.04|500
1661457000000|2022-08-25 19:50:00|24.21|24.05|24.11|23.95|24.25|24.09|24.08|23.92|860
1661457300000|2022-08-25 19:55:00|24.13|23.97|24.16|24|24.18|24.02|24.08|23.92|1772
1661457600000|2022-08-25 20:00:00|24.21|24.05|24.2|24.04|24.25|24.09|24.16|24|499
1661457900000|2022-08-25 20:05:00|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|256
1661458200000|2022-08-25 20:10:00|24.24|24.08|24.21|24.05|24.25|24.09|24.21|24.05|361
1661459400000|2022-08-25 20:30:00|||||||||55
1661459700000|2022-08-25 20:35:00|||||||||6
1661460000000|2022-08-25 20:40:00|||||||||3
1661460300000|2022-08-25 20:45:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|32
1661460600000|2022-08-25 20:50:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|60
1661460900000|2022-08-25 20:55:00|24.22|24.06|24.22|24.06|24.25|24.09|24.22|24.06|121
1661464800000|2022-08-25 22:00:00|24.26|24.01|24.24|24.08|24.27|24.11|24.22|24.01|15
1661465100000|2022-08-25 22:05:00|24.26|24.1|24.26|24.1|24.27|24.11|24.24|24.08|4
1661465400000|2022-08-25 22:10:00|24.22|24.06|24.26|24.1|24.27|24.11|24.22|24.06|12
1661465700000|2022-08-25 22:15:00|24.22|24.06|24.24|24.08|24.25|24.09|24.22|24.06|5
1661466000000|2022-08-25 22:20:00|24.26|24.1|24.26|24.1|24.27|24.11|24.26|24.1|3
1661466300000|2022-08-25 22:25:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|41
1661466600000|2022-08-25 22:30:00|24.26|24.1|24.26|24.1|24.27|24.11|24.25|24.09|5
1661466900000|2022-08-25 22:35:00|||||||||1
1661467200000|2022-08-25 22:40:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1661468100000|2022-08-25 22:55:00|||||||||5
1661468400000|2022-08-25 23:00:00|24.24|24.08|24.22|24.06|24.26|24.1|24.22|24.06|2
1661469600000|2022-08-25 23:20:00|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|33
1661469900000|2022-08-25 23:25:00|||||||||34
1661470200000|2022-08-25 23:30:00|||||||||53
1661471400000|2022-08-25 23:50:00|||||||||4
1661471700000|2022-08-25 23:55:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|11
1661472000000|2022-08-26 00:00:00|24.2|24.04|24.22|24.06|24.22|24.06|24.17|24.01|87
1661472300000|2022-08-26 00:05:00|24.21|24.05|24.22|24.06|24.22|24.06|24.17|24.01|6
1661472900000|2022-08-26 00:15:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|22
1661473200000|2022-08-26 00:20:00|||||||||60
1661473500000|2022-08-26 00:25:00|||||||||1
1661474100000|2022-08-26 00:35:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|36
1661474400000|2022-08-26 00:40:00|||||||||1
1661474700000|2022-08-26 00:45:00|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|0
1661475000000|2022-08-26 00:50:00|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|26
1661475300000|2022-08-26 00:55:00|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|15
1661475600000|2022-08-26 01:00:00|||||||||6
1661475900000|2022-08-26 01:05:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|19
1661476200000|2022-08-26 01:10:00|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|18
1661476500000|2022-08-26 01:15:00|24.22|24.06|24.26|24.1|24.26|24.1|24.22|24.06|3
1661476800000|2022-08-26 01:20:00|24.22|24.06|24.24|24.08|24.26|24.1|24.22|24.06|13
1661477100000|2022-08-26 01:25:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|5
1661477400000|2022-08-26 01:30:00|24.21|24.05|24.21|24.05|24.23|24.07|24.21|24.05|2
1661477700000|2022-08-26 01:35:00|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|1
1661478600000|2022-08-26 01:50:00|24.18|24.02|24.18|24.02|24.19|24.03|24.18|24.02|7
1661478900000|2022-08-26 01:55:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|17
1661479800000|2022-08-26 02:10:00|||||||||35
1661480100000|2022-08-26 02:15:00|||||||||58
1661480400000|2022-08-26 02:20:00|||||||||2
1661480700000|2022-08-26 02:25:00|||||||||7
1661483100000|2022-08-26 03:05:00|||||||||1
1661484300000|2022-08-26 03:25:00|||||||||6
1661484600000|2022-08-26 03:30:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|6
1661484900000|2022-08-26 03:35:00|||||||||1
1661485500000|2022-08-26 03:45:00|||||||||1
1661485800000|2022-08-26 03:50:00|||||||||3
1661486100000|2022-08-26 03:55:00|||||||||15
1661486400000|2022-08-26 04:00:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|30
1661487000000|2022-08-26 04:10:00|||||||||5
1661487300000|2022-08-26 04:15:00|||||||||3
1661487900000|2022-08-26 04:25:00|||||||||7
1661488200000|2022-08-26 04:30:00|24.23|24.07|24.27|24.11|24.27|24.11|24.23|24.07|213
1661488800000|2022-08-26 04:40:00|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|114
1661489100000|2022-08-26 04:45:00|||||||||15
1661489700000|2022-08-26 04:55:00|||||||||3
1661490000000|2022-08-26 05:00:00|||||||||4
1661490300000|2022-08-26 05:05:00|||||||||4
1661490600000|2022-08-26 05:10:00|||||||||25
1661490900000|2022-08-26 05:15:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|25
1661491200000|2022-08-26 05:20:00|||||||||13
1661491500000|2022-08-26 05:25:00|||||||||1
1661491800000|2022-08-26 05:30:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|46
1661492100000|2022-08-26 05:35:00|24.23|24.07|24.27|24.11|24.27|24.11|24.22|24.06|11
1661492400000|2022-08-26 05:40:00|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|12
1661492700000|2022-08-26 05:45:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|15
1661493000000|2022-08-26 05:50:00|||||||||1
1661493300000|2022-08-26 05:55:00|||||||||28
1661493600000|2022-08-26 06:00:00|24.32|24.16|24.27|24.11|24.32|24.16|24.27|24.11|14
1661493900000|2022-08-26 06:05:00|24.28|24.12|24.28|24.12|24.32|24.16|24.27|24.11|18
1661494200000|2022-08-26 06:10:00|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|5
1661494500000|2022-08-26 06:15:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|3
1661494800000|2022-08-26 06:20:00|24.28|24.12|24.29|24.13|24.29|24.13|24.27|24.11|2
1661495100000|2022-08-26 06:25:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1661495400000|2022-08-26 06:30:00|||||||||5
1661495700000|2022-08-26 06:35:00|||||||||15
1661496600000|2022-08-26 06:50:00|24.28|24.12|24.28|24.12|24.29|24.13|24.27|24.11|1
1661496900000|2022-08-26 06:55:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1661497200000|2022-08-26 07:00:00|24.28|24.12|24.32|24.16|24.32|24.16|24.28|24.12|65
1661497500000|2022-08-26 07:05:00|||||||||1
1661497800000|2022-08-26 07:10:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|42
1661498100000|2022-08-26 07:15:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|21
1661498400000|2022-08-26 07:20:00|24.29|24.13|24.27|24.11|24.32|24.16|24.27|24.11|40
1661498700000|2022-08-26 07:25:00|24.24|24.08|24.27|24.11|24.27|24.11|24.24|24.08|72
1661499000000|2022-08-26 07:30:00|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|29
1661499600000|2022-08-26 07:40:00|24.37|24.21|24.38|24.22|24.41|24.25|24.37|24.21|109
1661499900000|2022-08-26 07:45:00|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|0
1661500200000|2022-08-26 07:50:00|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|1
1661500500000|2022-08-26 07:55:00|24.39|24.23|24.37|24.21|24.39|24.23|24.34|24.18|84
1661500800000|2022-08-26 08:00:00|24.39|24.23|24.42|24.26|24.42|24.26|24.39|24.23|37
1661501100000|2022-08-26 08:05:00|||||||||8
1661501400000|2022-08-26 08:10:00|24.39|24.23|24.42|24.26|24.42|24.26|24.39|24.23|80
1661501700000|2022-08-26 08:15:00|24.43|24.27|24.47|24.31|24.47|24.31|24.43|24.27|58
1661502000000|2022-08-26 08:20:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|6
1661502600000|2022-08-26 08:30:00|24.44|24.28|24.43|24.27|24.48|24.32|24.43|24.27|62
1661502900000|2022-08-26 08:35:00|||||||||13
1661503200000|2022-08-26 08:40:00|24.44|24.28|24.44|24.28|24.48|24.32|24.43|24.27|21
1661503500000|2022-08-26 08:45:00|24.43|24.27|24.44|24.28|24.49|24.33|24.43|24.27|91
1661503800000|2022-08-26 08:50:00|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|26
1661504100000|2022-08-26 08:55:00|24.53|24.37|24.53|24.37|24.53|24.37|24.49|24.33|29
1661504400000|2022-08-26 09:00:00|24.51|24.35|24.53|24.37|24.53|24.37|24.51|24.35|23
1661504700000|2022-08-26 09:05:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|25
1661505000000|2022-08-26 09:10:00|24.53|24.37|24.49|24.33|24.53|24.37|24.49|24.33|17
1661505300000|2022-08-26 09:15:00|24.51|24.35|24.53|24.37|24.53|24.37|24.49|24.33|1
1661505600000|2022-08-26 09:20:00|24.58|24.42|24.54|24.38|24.58|24.42|24.53|24.37|11
1661505900000|2022-08-26 09:25:00|24.53|24.37|24.58|24.42|24.58|24.42|24.53|24.37|65
1661506200000|2022-08-26 09:30:00|||||||||78
1661506800000|2022-08-26 09:40:00|24.54|24.38|24.54|24.38|24.58|24.42|24.54|24.38|22
1661507100000|2022-08-26 09:45:00|24.56|24.4|24.63|24.47|24.63|24.47|24.54|24.38|10
1661507700000|2022-08-26 09:55:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|14
1661508000000|2022-08-26 10:00:00|24.61|24.45|24.58|24.42|24.61|24.45|24.58|24.42|18
1661508300000|2022-08-26 10:05:00|||||||||26
1661508600000|2022-08-26 10:10:00|||||||||1
1661509200000|2022-08-26 10:20:00|||||||||5
1661509500000|2022-08-26 10:25:00|24.54|24.38|24.58|24.42|24.58|24.42|24.54|24.38|28
1661509800000|2022-08-26 10:30:00|||||||||9
1661510100000|2022-08-26 10:35:00|24.63|24.47|24.58|24.42|24.63|24.47|24.58|24.42|23
1661510400000|2022-08-26 10:40:00|24.6|24.44|24.58|24.42|24.61|24.45|24.58|24.42|8
1661510700000|2022-08-26 10:45:00|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|16
1661511000000|2022-08-26 10:50:00|||||||||9
1661511300000|2022-08-26 10:55:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|10
1661511600000|2022-08-26 11:00:00|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|34
1661511900000|2022-08-26 11:05:00|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|41
1661512200000|2022-08-26 11:10:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|73
1661512500000|2022-08-26 11:15:00|24.57|24.41|24.53|24.37|24.57|24.41|24.53|24.37|66
1661512800000|2022-08-26 11:20:00|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|1
1661513100000|2022-08-26 11:25:00|24.58|24.42|24.58|24.42|24.58|24.42|24.53|24.37|81
1661513400000|2022-08-26 11:30:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|22
1661513700000|2022-08-26 11:35:00|24.5|24.34|24.5|24.34|24.53|24.37|24.5|24.34|43
1661514000000|2022-08-26 11:40:00|24.53|24.37|24.5|24.34|24.53|24.37|24.48|24.32|31
1661514300000|2022-08-26 11:45:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|13
1661514600000|2022-08-26 11:50:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|46
1661514900000|2022-08-26 11:55:00|24.48|24.32|24.48|24.32|24.48|24.32|24.45|24.29|29
1661515200000|2022-08-26 12:00:00|24.45|24.29|24.48|24.32|24.48|24.32|24.45|24.29|48
1661515500000|2022-08-26 12:05:00|||||||||51
1661515800000|2022-08-26 12:10:00|24.45|24.29|24.43|24.27|24.45|24.29|24.43|24.27|26
1661516100000|2022-08-26 12:15:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|49
1661516400000|2022-08-26 12:20:00|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|27
1661516700000|2022-08-26 12:25:00|24.45|24.29|24.43|24.27|24.48|24.32|24.43|24.27|36
1661517000000|2022-08-26 12:30:00|24.48|24.32|24.34|24.18|24.53|24.37|24.27|24.11|275
1661517300000|2022-08-26 12:35:00|24.33|24.17|24.35|24.19|24.38|24.22|24.33|24.17|68
1661517600000|2022-08-26 12:40:00|24.33|24.17|24.45|24.29|24.48|24.32|24.33|24.17|89
1661517900000|2022-08-26 12:45:00|24.43|24.27|24.38|24.22|24.48|24.32|24.38|24.22|160
1661518200000|2022-08-26 12:50:00|24.42|24.26|24.38|24.22|24.43|24.27|24.38|24.22|41
1661518500000|2022-08-26 12:55:00|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|32
1661518800000|2022-08-26 13:00:00|24.28|24.12|24.18|24.02|24.28|24.12|24.18|24.02|77
1661519100000|2022-08-26 13:05:00|24.2|24.04|24.24|24.08|24.24|24.08|24.15|23.99|414
1661519400000|2022-08-26 13:10:00|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|67
1661519700000|2022-08-26 13:15:00|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|80
1661520000000|2022-08-26 13:20:00|24.2|24.04|24.24|24.08|24.24|24.08|24.2|24.04|56
1661520300000|2022-08-26 13:25:00|24.27|24.11|24.34|24.18|24.41|24.25|24.27|24.11|229
1661520600000|2022-08-26 13:30:00|24.37|24.21|24.32|24.16|24.42|24.26|24.32|24.16|650
1661520900000|2022-08-26 13:35:00|24.29|24.13|24.32|24.16|24.42|24.26|24.29|24.13|388
1661521200000|2022-08-26 13:40:00|24.27|24.11|24.36|24.2|24.37|24.21|24.27|24.11|422
1661521500000|2022-08-26 13:45:00|24.37|24.21|24.46|24.3|24.46|24.3|24.32|24.16|585
1661521800000|2022-08-26 13:50:00|24.47|24.31|24.34|24.18|24.57|24.41|24.34|24.18|643
1661522100000|2022-08-26 13:55:00|24.29|24.13|24.29|24.13|24.32|24.16|24.24|24.08|288
1661522400000|2022-08-26 14:00:00|24.3|24.14|24.67|24.51|24.76|24.6|24.29|24.13|1605
1661522700000|2022-08-26 14:05:00|24.69|24.53|24.15|23.99|24.71|24.55|24.15|23.99|935
1661523000000|2022-08-26 14:10:00|24.12|23.96|24.3|24.14|24.39|24.23|24.1|23.94|802
1661523300000|2022-08-26 14:15:00|24.29|24.13|24.39|24.23|24.47|24.31|24.25|24.09|643
1661523600000|2022-08-26 14:20:00|24.42|24.26|24.71|24.55|24.71|24.55|24.39|24.23|778
1661523900000|2022-08-26 14:25:00|24.69|24.53|24.81|24.65|24.89|24.73|24.67|24.51|1279
1661524200000|2022-08-26 14:30:00|24.84|24.68|25.08|24.92|25.13|24.97|24.84|24.68|1673
1661524500000|2022-08-26 14:35:00|25.11|24.95|25.26|25.1|25.35|25.19|25.03|24.87|978
1661524800000|2022-08-26 14:40:00|25.23|25.07|25.18|25.02|25.23|25.07|25.09|24.93|607
1661525100000|2022-08-26 14:45:00|25.14|24.98|24.99|24.83|25.18|25.02|24.99|24.83|872
1661525400000|2022-08-26 14:50:00|25.01|24.85|25.08|24.92|25.09|24.93|24.99|24.83|558
1661525700000|2022-08-26 14:55:00|25.09|24.93|25.09|24.93|25.18|25.02|25.01|24.85|633
1661526000000|2022-08-26 15:00:00|25.13|24.97|25.36|25.2|25.36|25.2|25.09|24.93|566
1661526300000|2022-08-26 15:05:00|25.33|25.17|25.45|25.29|25.46|25.3|25.28|25.12|534
1661526600000|2022-08-26 15:10:00|25.41|25.25|25.31|25.15|25.5|25.34|25.28|25.12|620
1661526900000|2022-08-26 15:15:00|25.33|25.17|25.5|25.34|25.5|25.34|25.31|25.15|306
1661527200000|2022-08-26 15:20:00|25.55|25.39|25.5|25.34|25.63|25.47|25.5|25.34|480
1661527500000|2022-08-26 15:25:00|25.51|25.35|25.41|25.25|25.51|25.35|25.36|25.2|337
1661527800000|2022-08-26 15:30:00|25.4|25.24|25.5|25.34|25.6|25.44|25.4|25.24|630
1661528100000|2022-08-26 15:35:00|25.51|25.35|25.46|25.3|25.51|25.35|25.41|25.25|482
1661528400000|2022-08-26 15:40:00|25.5|25.34|25.55|25.39|25.6|25.44|25.41|25.25|606
1661528700000|2022-08-26 15:45:00|25.5|25.34|25.41|25.25|25.55|25.39|25.41|25.25|131
1661529000000|2022-08-26 15:50:00|25.42|25.26|25.4|25.24|25.46|25.3|25.31|25.15|435
1661529300000|2022-08-26 15:55:00|25.41|25.25|25.55|25.39|25.55|25.39|25.38|25.22|256
1661529600000|2022-08-26 16:00:00|25.6|25.44|25.77|25.61|25.77|25.61|25.55|25.39|380
1661529900000|2022-08-26 16:05:00|25.82|25.66|25.78|25.62|25.87|25.71|25.77|25.61|727
1661530200000|2022-08-26 16:10:00|25.8|25.64|25.82|25.66|25.87|25.71|25.77|25.61|423
1661530500000|2022-08-26 16:15:00|25.84|25.68|25.92|25.76|26|25.84|25.82|25.66|533
1661530800000|2022-08-26 16:20:00|25.94|25.78|26|25.84|26|25.84|25.92|25.76|303
1661531100000|2022-08-26 16:25:00|25.95|25.79|25.95|25.79|26.05|25.89|25.95|25.79|566
1661531400000|2022-08-26 16:30:00|25.97|25.81|26|25.84|26|25.84|25.92|25.76|291
1661531700000|2022-08-26 16:35:00|26.04|25.88|26|25.84|26.09|25.93|25.95|25.79|392
1661532000000|2022-08-26 16:40:00|25.99|25.83|25.89|25.73|26|25.84|25.79|25.63|642
1661532300000|2022-08-26 16:45:00|25.92|25.76|25.79|25.63|25.92|25.76|25.79|25.63|304
1661532600000|2022-08-26 16:50:00|25.82|25.66|25.8|25.64|25.85|25.69|25.79|25.63|427
1661532900000|2022-08-26 16:55:00|25.82|25.66|25.74|25.58|25.82|25.66|25.7|25.54|180
1661533200000|2022-08-26 17:00:00|25.75|25.59|25.77|25.61|25.79|25.63|25.74|25.58|379
1661533500000|2022-08-26 17:05:00|25.74|25.58|25.69|25.53|25.74|25.58|25.64|25.48|287
1661533800000|2022-08-26 17:10:00|25.65|25.49|25.77|25.61|25.82|25.66|25.64|25.48|512
1661534100000|2022-08-26 17:15:00|25.75|25.59|25.79|25.63|25.84|25.68|25.69|25.53|366
1661534400000|2022-08-26 17:20:00|25.82|25.66|25.7|25.54|25.84|25.68|25.7|25.54|200
1661534700000|2022-08-26 17:25:00|25.69|25.53|25.74|25.58|25.74|25.58|25.64|25.48|301
1661535000000|2022-08-26 17:30:00|25.75|25.59|25.79|25.63|25.84|25.68|25.74|25.58|255
1661535300000|2022-08-26 17:35:00|25.76|25.6|25.87|25.71|25.87|25.71|25.74|25.58|156
1661535600000|2022-08-26 17:40:00|25.91|25.75|25.89|25.73|25.97|25.81|25.87|25.71|402
1661535900000|2022-08-26 17:45:00|25.9|25.74|25.87|25.71|25.92|25.76|25.87|25.71|129
1661536200000|2022-08-26 17:50:00|25.92|25.76|25.92|25.76|25.92|25.76|25.87|25.71|154
1661536500000|2022-08-26 17:55:00|||||||||120
1661536800000|2022-08-26 18:00:00|25.87|25.71|25.87|25.71|25.92|25.76|25.87|25.71|211
1661537100000|2022-08-26 18:05:00|25.91|25.75|25.96|25.8|25.96|25.8|25.87|25.71|165
1661537400000|2022-08-26 18:10:00|25.97|25.81|26.04|25.88|26.06|25.9|25.96|25.8|203
1661537700000|2022-08-26 18:15:00|26.05|25.89|26.18|26.02|26.18|26.02|26.04|25.88|571
1661538000000|2022-08-26 18:20:00|26.14|25.98|26.09|25.93|26.14|25.98|26.04|25.88|736
1661538300000|2022-08-26 18:25:00|26.14|25.98|26.09|25.93|26.18|26.02|26.06|25.9|397
1661538600000|2022-08-26 18:30:00|26.14|25.98|26.06|25.9|26.14|25.98|26.06|25.9|384
1661538900000|2022-08-26 18:35:00|26.04|25.88|26.23|26.07|26.23|26.07|26.04|25.88|536
1661539200000|2022-08-26 18:40:00|26.19|26.03|26.23|26.07|26.26|26.1|26.18|26.02|438
1661539500000|2022-08-26 18:45:00|26.21|26.05|26.23|26.07|26.26|26.1|26.18|26.02|400
1661539800000|2022-08-26 18:50:00|26.26|26.1|26.26|26.1|26.31|26.15|26.23|26.07|385
1661540100000|2022-08-26 18:55:00|26.28|26.12|26.31|26.15|26.35|26.19|26.26|26.1|304
1661540400000|2022-08-26 19:00:00|26.26|26.1|26.31|26.15|26.35|26.19|26.26|26.1|138
1661540700000|2022-08-26 19:05:00|26.35|26.19|26.4|26.24|26.4|26.24|26.35|26.19|342
1661541000000|2022-08-26 19:10:00|26.45|26.29|26.36|26.2|26.45|26.29|26.36|26.2|413
1661541300000|2022-08-26 19:15:00|26.4|26.24|26.31|26.15|26.4|26.24|26.26|26.1|393
1661541600000|2022-08-26 19:20:00|26.26|26.1|26.36|26.2|26.45|26.29|26.26|26.1|339
1661541900000|2022-08-26 19:25:00|26.38|26.22|26.4|26.24|26.45|26.29|26.35|26.19|452
1661542200000|2022-08-26 19:30:00|26.43|26.27|26.53|26.37|26.57|26.41|26.4|26.24|795
1661542500000|2022-08-26 19:35:00|26.55|26.39|26.58|26.42|26.65|26.49|26.53|26.37|884
1661542800000|2022-08-26 19:40:00|26.62|26.46|26.67|26.51|26.68|26.52|26.62|26.46|489
1661543100000|2022-08-26 19:45:00|26.63|26.47|26.48|26.32|26.67|26.51|26.48|26.32|643
1661543400000|2022-08-26 19:50:00|26.45|26.29|26.53|26.37|26.53|26.37|26.43|26.27|1078
1661543700000|2022-08-26 19:55:00|26.48|26.32|26.57|26.41|26.62|26.46|26.48|26.32|1482
1661544000000|2022-08-26 20:00:00|26.6|26.44|26.57|26.41|26.62|26.46|26.55|26.39|1452
1661544300000|2022-08-26 20:05:00|26.58|26.42|26.55|26.39|26.58|26.42|26.52|26.36|584
1661544600000|2022-08-26 20:10:00|26.52|26.36|26.42|26.26|26.55|26.39|26.42|26.26|387
1661545800000|2022-08-26 20:30:00|26.45|26.29|26.45|26.29|26.47|26.31|26.42|26.26|84
1661546100000|2022-08-26 20:35:00|26.47|26.31|26.47|26.31|26.48|26.32|26.45|26.29|27
1661546400000|2022-08-26 20:40:00|26.45|26.29|26.5|26.34|26.54|26.38|26.45|26.29|43
1661546700000|2022-08-26 20:45:00|26.51|26.35|26.53|26.37|26.55|26.39|26.51|26.35|27
1661547000000|2022-08-26 20:50:00|26.55|26.39|26.6|26.44|26.6|26.44|26.55|26.39|45
1661547300000|2022-08-26 20:55:00|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|45
1661724000000|2022-08-28 22:00:00|27.02|26.77|27.01|26.85|27.02|26.85|26.88|26.72|48
1661724300000|2022-08-28 22:05:00|27.05|26.89|27.12|26.96|27.12|26.96|27.04|26.88|7
1661724600000|2022-08-28 22:10:00|27.11|26.95|27.09|26.93|27.12|26.96|27.07|26.91|106
1661724900000|2022-08-28 22:15:00|27.1|26.94|27.1|26.94|27.12|26.96|27.09|26.93|49
1661725200000|2022-08-28 22:20:00|27.12|26.96|27.17|27.01|27.18|27.02|27.1|26.94|46
1661725500000|2022-08-28 22:25:00|27.14|26.98|27.14|26.98|27.14|26.98|27.12|26.96|30
1661726100000|2022-08-28 22:35:00|27.16|27|27.19|27.03|27.19|27.03|27.14|26.98|80
1661726400000|2022-08-28 22:40:00|27.16|27|27.19|27.03|27.19|27.03|27.16|27|57
1661726700000|2022-08-28 22:45:00|27.15|26.99|27.1|26.94|27.17|27.01|27.09|26.93|44
1661727000000|2022-08-28 22:50:00|27.11|26.95|27.12|26.96|27.14|26.98|27.09|26.93|17
1661727300000|2022-08-28 22:55:00|27.14|26.98|27.16|27|27.16|27|27.11|26.95|37
1661727600000|2022-08-28 23:00:00|27.15|26.99|27.15|26.99|27.16|27|27.15|26.99|9
1661727900000|2022-08-28 23:05:00|27.16|27|27.16|27|27.16|27|27.15|26.99|6
1661728200000|2022-08-28 23:10:00|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|2
1661728500000|2022-08-28 23:15:00|27.16|27|27.24|27.08|27.26|27.1|27.16|27|54
1661729100000|2022-08-28 23:25:00|27.26|27.1|27.29|27.13|27.32|27.16|27.26|27.1|73
1661729400000|2022-08-28 23:30:00|27.32|27.16|27.42|27.26|27.42|27.26|27.32|27.16|43
1661729700000|2022-08-28 23:35:00|27.41|27.25|27.52|27.36|27.52|27.36|27.39|27.23|48
1661730000000|2022-08-28 23:40:00|27.49|27.33|27.49|27.33|27.52|27.36|27.47|27.31|60
1661730300000|2022-08-28 23:45:00|27.51|27.35|27.52|27.36|27.52|27.36|27.47|27.31|38
1661730600000|2022-08-28 23:50:00|27.5|27.34|27.51|27.35|27.52|27.36|27.47|27.31|37
1661730900000|2022-08-28 23:55:00|27.5|27.34|27.47|27.31|27.51|27.35|27.47|27.31|25
1661731200000|2022-08-29 00:00:00|27.52|27.36|27.39|27.23|27.52|27.36|27.39|27.23|85
1661731500000|2022-08-29 00:05:00|27.38|27.22|27.42|27.26|27.42|27.26|27.38|27.22|29
1661731800000|2022-08-29 00:10:00|27.39|27.23|27.32|27.16|27.39|27.23|27.32|27.16|46
1661732100000|2022-08-29 00:15:00|27.29|27.13|27.24|27.08|27.29|27.13|27.19|27.03|223
1661732400000|2022-08-29 00:20:00|27.23|27.07|27.19|27.03|27.24|27.08|27.19|27.03|38
1661732700000|2022-08-29 00:25:00|27.22|27.06|27.19|27.03|27.22|27.06|27.19|27.03|48
1661733000000|2022-08-29 00:30:00|27.18|27.02|27.19|27.03|27.19|27.03|27.09|26.93|116
1661733300000|2022-08-29 00:35:00|27.18|27.02|27.17|27.01|27.22|27.06|27.17|27.01|32
1661733600000|2022-08-29 00:40:00|27.18|27.02|27.22|27.06|27.23|27.07|27.17|27.01|40
1661733900000|2022-08-29 00:45:00|27.23|27.07|27.32|27.16|27.32|27.16|27.22|27.06|95
1661734200000|2022-08-29 00:50:00|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|33
1661734500000|2022-08-29 00:55:00|27.35|27.19|27.37|27.21|27.4|27.24|27.35|27.19|49
1661734800000|2022-08-29 01:00:00|27.36|27.2|27.37|27.21|27.37|27.21|27.34|27.18|12
1661735100000|2022-08-29 01:05:00|27.36|27.2|27.27|27.11|27.37|27.21|27.27|27.11|117
1661735400000|2022-08-29 01:10:00|27.28|27.12|27.32|27.16|27.33|27.17|27.27|27.11|79
1661735700000|2022-08-29 01:15:00|27.33|27.17|27.37|27.21|27.37|27.21|27.32|27.16|39
1661736000000|2022-08-29 01:20:00|27.36|27.2|27.37|27.21|27.4|27.24|27.32|27.16|20
1661736300000|2022-08-29 01:25:00|27.4|27.24|27.41|27.25|27.42|27.26|27.39|27.23|52
1661736600000|2022-08-29 01:30:00|27.37|27.21|27.32|27.16|27.41|27.25|27.32|27.16|36
1661736900000|2022-08-29 01:35:00|27.33|27.17|27.32|27.16|27.37|27.21|27.32|27.16|10
1661737200000|2022-08-29 01:40:00|27.37|27.21|27.32|27.16|27.37|27.21|27.32|27.16|38
1661737500000|2022-08-29 01:45:00|||||||||1
1661737800000|2022-08-29 01:50:00|27.31|27.15|27.27|27.11|27.31|27.15|27.27|27.11|16
1661738100000|2022-08-29 01:55:00|||||||||16
1661738400000|2022-08-29 02:00:00|||||||||1
1661738700000|2022-08-29 02:05:00|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|11
1661739000000|2022-08-29 02:10:00|||||||||19
1661739600000|2022-08-29 02:20:00|27.19|27.03|27.18|27.02|27.19|27.03|27.17|27.01|28
1661739900000|2022-08-29 02:25:00|27.17|27.01|27.14|26.98|27.18|27.02|27.12|26.96|13
1661740200000|2022-08-29 02:30:00|27.13|26.97|27.09|26.93|27.14|26.98|27.09|26.93|8
1661740500000|2022-08-29 02:35:00|27.11|26.95|27.11|26.95|27.12|26.96|27.09|26.93|18
1661740800000|2022-08-29 02:40:00|27.09|26.93|27.08|26.92|27.09|26.93|27.04|26.88|11
1661741100000|2022-08-29 02:45:00|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|2
1661741400000|2022-08-29 02:50:00|27.13|26.97|27.16|27|27.18|27.02|27.11|26.95|24
1661741700000|2022-08-29 02:55:00|27.18|27.02|27.18|27.02|27.18|27.02|27.14|26.98|5
1661742000000|2022-08-29 03:00:00|27.16|27|27.18|27.02|27.18|27.02|27.13|26.97|2
1661742300000|2022-08-29 03:05:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|9
1661742600000|2022-08-29 03:10:00|27.16|27|27.13|26.97|27.18|27.02|27.13|26.97|2
1661742900000|2022-08-29 03:15:00|27.09|26.93|27.09|26.93|27.13|26.97|27.09|26.93|17
1661743200000|2022-08-29 03:20:00|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|14
1661743500000|2022-08-29 03:25:00|||||||||1
1661743800000|2022-08-29 03:30:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|5
1661744100000|2022-08-29 03:35:00|27.08|26.92|27.09|26.93|27.09|26.93|27.04|26.88|29
1661744400000|2022-08-29 03:40:00|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|2
1661744700000|2022-08-29 03:45:00|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|2
1661745000000|2022-08-29 03:50:00|27.08|26.92|27.08|26.92|27.1|26.94|27.06|26.9|3
1661745300000|2022-08-29 03:55:00|27.09|26.93|27.05|26.89|27.09|26.93|27.05|26.89|1
1661745600000|2022-08-29 04:00:00|27|26.84|27|26.84|27.04|26.88|27|26.84|16
1661745900000|2022-08-29 04:05:00|||||||||12
1661746200000|2022-08-29 04:10:00|||||||||5
1661746500000|2022-08-29 04:15:00|27.04|26.88|27.08|26.92|27.08|26.92|27.04|26.88|35
1661746800000|2022-08-29 04:20:00|27.06|26.9|27.08|26.92|27.1|26.94|27.05|26.89|10
1661747100000|2022-08-29 04:25:00|||||||||10
1661747400000|2022-08-29 04:30:00|27.06|26.9|27.08|26.92|27.08|26.92|27.05|26.89|7
1661747700000|2022-08-29 04:35:00|27.06|26.9|27.09|26.93|27.09|26.93|27.06|26.9|2
1661748000000|2022-08-29 04:40:00|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|0
1661748300000|2022-08-29 04:45:00|27.1|26.94|27.1|26.94|27.1|26.94|27.08|26.92|27
1661748600000|2022-08-29 04:50:00|27.09|26.93|27.08|26.92|27.1|26.94|27.08|26.92|16
1661748900000|2022-08-29 04:55:00|27.05|26.89|27.05|26.89|27.08|26.92|27.05|26.89|5
1661749200000|2022-08-29 05:00:00|27.04|26.88|27|26.84|27.04|26.88|27|26.84|22
1661749500000|2022-08-29 05:05:00|27.01|26.85|27.05|26.89|27.05|26.89|27|26.84|0
1661749800000|2022-08-29 05:10:00|27.04|26.88|27.04|26.88|27.08|26.92|27|26.84|15
1661750100000|2022-08-29 05:15:00|27.01|26.85|27|26.84|27.05|26.89|27|26.84|11
1661750400000|2022-08-29 05:20:00|27.01|26.85|27.04|26.88|27.04|26.88|27|26.84|4
1661750700000|2022-08-29 05:25:00|27.03|26.87|27.05|26.89|27.05|26.89|27|26.84|5
1661751000000|2022-08-29 05:30:00|27.03|26.87|27|26.84|27.05|26.89|27|26.84|4
1661751300000|2022-08-29 05:35:00|27.03|26.87|27.04|26.88|27.05|26.89|27.03|26.87|8
1661751600000|2022-08-29 05:40:00|27.05|26.89|27.08|26.92|27.08|26.92|27.03|26.87|12
1661751900000|2022-08-29 05:45:00|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|3
1661752200000|2022-08-29 05:50:00|27.09|26.93|27.08|26.92|27.13|26.97|27.08|26.92|12
1661752500000|2022-08-29 05:55:00|27.1|26.94|27.14|26.98|27.14|26.98|27.08|26.92|13
1661752800000|2022-08-29 06:00:00|27.13|26.97|27.1|26.94|27.13|26.97|27.05|26.89|49
1661753100000|2022-08-29 06:05:00|27.08|26.92|27|26.84|27.09|26.93|27|26.84|17
1661753400000|2022-08-29 06:10:00|26.97|26.81|27|26.84|27|26.84|26.97|26.81|6
1661753700000|2022-08-29 06:15:00|26.97|26.81|27|26.84|27|26.84|26.96|26.8|13
1661754000000|2022-08-29 06:20:00|27.04|26.88|27.02|26.86|27.04|26.88|27|26.84|28
1661754300000|2022-08-29 06:25:00|27.04|26.88|27.05|26.89|27.05|26.89|27|26.84|7
1661754600000|2022-08-29 06:30:00|||||||||29
1661754900000|2022-08-29 06:35:00|27.02|26.86|27|26.84|27.05|26.89|27|26.84|9
1661755500000|2022-08-29 06:45:00|26.97|26.81|27|26.84|27|26.84|26.95|26.79|22
1661755800000|2022-08-29 06:50:00|||||||||16
1661756100000|2022-08-29 06:55:00|26.98|26.82|26.91|26.75|27|26.84|26.9|26.74|61
1661756400000|2022-08-29 07:00:00|26.92|26.76|26.77|26.61|26.95|26.79|26.77|26.61|224
1661756700000|2022-08-29 07:05:00|26.75|26.59|26.77|26.61|26.79|26.63|26.72|26.56|152
1661757000000|2022-08-29 07:10:00|26.79|26.63|26.84|26.68|26.87|26.71|26.77|26.61|138
1661757300000|2022-08-29 07:15:00|26.87|26.71|26.97|26.81|26.97|26.81|26.82|26.66|116
1661757600000|2022-08-29 07:20:00|27|26.84|27.05|26.89|27.1|26.94|26.98|26.82|189
1661757900000|2022-08-29 07:25:00|27.03|26.87|26.97|26.81|27.05|26.89|26.97|26.81|88
1661758200000|2022-08-29 07:30:00|26.96|26.8|26.9|26.74|26.97|26.81|26.87|26.71|112
1661758500000|2022-08-29 07:35:00|26.92|26.76|26.84|26.68|26.92|26.76|26.84|26.68|56
1661758800000|2022-08-29 07:40:00|26.85|26.69|26.97|26.81|26.97|26.81|26.84|26.68|20
1661759100000|2022-08-29 07:45:00|26.94|26.78|26.94|26.78|26.97|26.81|26.92|26.76|18
1661759400000|2022-08-29 07:50:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|53
1661759700000|2022-08-29 07:55:00|26.9|26.74|26.92|26.76|26.92|26.76|26.87|26.71|55
1661760000000|2022-08-29 08:00:00|26.91|26.75|27|26.84|27|26.84|26.88|26.72|66
1661760300000|2022-08-29 08:05:00|27.02|26.86|27.05|26.89|27.05|26.89|27|26.84|106
1661760600000|2022-08-29 08:10:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|22
1661760900000|2022-08-29 08:15:00|27.08|26.92|27|26.84|27.1|26.94|27|26.84|66
1661761200000|2022-08-29 08:20:00|27.02|26.86|27.09|26.93|27.09|26.93|26.97|26.81|95
1661761500000|2022-08-29 08:25:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|63
1661761800000|2022-08-29 08:30:00|27.03|26.87|27.1|26.94|27.1|26.94|27|26.84|29
1661762100000|2022-08-29 08:35:00|27.13|26.97|27.1|26.94|27.13|26.97|27.08|26.92|68
1661762400000|2022-08-29 08:40:00|27.12|26.96|27.1|26.94|27.15|26.99|27.1|26.94|57
1661762700000|2022-08-29 08:45:00|27.06|26.9|27.06|26.9|27.1|26.94|27.05|26.89|39
1661763000000|2022-08-29 08:50:00|27.05|26.89|27.13|26.97|27.13|26.97|27.05|26.89|29
1661763300000|2022-08-29 08:55:00|27.15|26.99|27.22|27.06|27.22|27.06|27.1|26.94|16
1661763600000|2022-08-29 09:00:00|27.2|27.04|27.23|27.07|27.23|27.07|27.18|27.02|64
1661763900000|2022-08-29 09:05:00|27.2|27.04|27.18|27.02|27.23|27.07|27.15|26.99|59
1661764200000|2022-08-29 09:10:00|27.15|26.99|27.13|26.97|27.18|27.02|27.13|26.97|57
1661764500000|2022-08-29 09:15:00|27.1|26.94|27.18|27.02|27.18|27.02|27.1|26.94|19
1661764800000|2022-08-29 09:20:00|27.17|27.01|27.15|26.99|27.18|27.02|27.13|26.97|7
1661765100000|2022-08-29 09:25:00|27.13|26.97|27.15|26.99|27.15|26.99|27.1|26.94|30
1661765400000|2022-08-29 09:30:00|27.13|26.97|27.18|27.02|27.18|27.02|27.12|26.96|10
1661765700000|2022-08-29 09:35:00|27.17|27.01|27.23|27.07|27.23|27.07|27.17|27.01|37
1661766000000|2022-08-29 09:40:00|27.22|27.06|27.23|27.07|27.23|27.07|27.2|27.04|9
1661766300000|2022-08-29 09:45:00|27.28|27.12|27.28|27.12|27.29|27.13|27.28|27.12|13
1661766600000|2022-08-29 09:50:00|27.25|27.09|27.23|27.07|27.28|27.12|27.23|27.07|16
1661766900000|2022-08-29 09:55:00|27.2|27.04|27.15|26.99|27.2|27.04|27.1|26.94|19
1661767200000|2022-08-29 10:00:00|27.12|26.96|27.15|26.99|27.15|26.99|27.12|26.96|8
1661767500000|2022-08-29 10:05:00|27.17|27.01|27.18|27.02|27.2|27.04|27.15|26.99|45
1661767800000|2022-08-29 10:10:00|27.19|27.03|27.28|27.12|27.28|27.12|27.19|27.03|57
1661768100000|2022-08-29 10:15:00|27.27|27.11|27.23|27.07|27.28|27.12|27.2|27.04|34
1661768400000|2022-08-29 10:20:00|27.22|27.06|27.18|27.02|27.23|27.07|27.18|27.02|31
1661768700000|2022-08-29 10:25:00|27.17|27.01|27.23|27.07|27.23|27.07|27.17|27.01|47
1661769000000|2022-08-29 10:30:00|27.2|27.04|27.14|26.98|27.23|27.07|27.1|26.94|52
1661769300000|2022-08-29 10:35:00|27.15|26.99|27.17|27.01|27.18|27.02|27.12|26.96|57
1661769600000|2022-08-29 10:40:00|27.15|26.99|27.15|26.99|27.18|27.02|27.07|26.91|429
1661769900000|2022-08-29 10:45:00|27.13|26.97|27.13|26.97|27.15|26.99|27.1|26.94|17
1661770200000|2022-08-29 10:50:00|27.1|26.94|27.1|26.94|27.15|26.99|27.1|26.94|27
1661770500000|2022-08-29 10:55:00|27.12|26.96|27.18|27.02|27.19|27.03|27.12|26.96|47
1661770800000|2022-08-29 11:00:00|27.21|27.05|27.23|27.07|27.23|27.07|27.18|27.02|111
1661771100000|2022-08-29 11:05:00|27.28|27.12|27.31|27.15|27.31|27.15|27.23|27.07|33
1661771400000|2022-08-29 11:10:00|27.3|27.14|27.26|27.1|27.31|27.15|27.26|27.1|28
1661771700000|2022-08-29 11:15:00|27.27|27.11|27.28|27.12|27.31|27.15|27.26|27.1|65
1661772000000|2022-08-29 11:20:00|27.3|27.14|27.26|27.1|27.31|27.15|27.26|27.1|86
1661772300000|2022-08-29 11:25:00|27.27|27.11|27.31|27.15|27.31|27.15|27.26|27.1|33
1661772600000|2022-08-29 11:30:00|27.3|27.14|27.35|27.19|27.36|27.2|27.28|27.12|232
1661772900000|2022-08-29 11:35:00|27.33|27.17|27.28|27.12|27.36|27.2|27.28|27.12|33
1661773200000|2022-08-29 11:40:00|27.26|27.1|27.32|27.16|27.33|27.17|27.26|27.1|123
1661773500000|2022-08-29 11:45:00|27.31|27.15|27.28|27.12|27.33|27.17|27.26|27.1|12
1661773800000|2022-08-29 11:50:00|27.27|27.11|27.28|27.12|27.28|27.12|27.23|27.07|8
1661774100000|2022-08-29 11:55:00|27.25|27.09|27.23|27.07|27.28|27.12|27.23|27.07|19
1661774400000|2022-08-29 12:00:00|27.24|27.08|27.23|27.07|27.28|27.12|27.23|27.07|102
1661774700000|2022-08-29 12:05:00|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|29
1661775000000|2022-08-29 12:10:00|27.28|27.12|27.33|27.17|27.33|27.17|27.25|27.09|25
1661775300000|2022-08-29 12:15:00|27.32|27.16|27.28|27.12|27.33|27.17|27.27|27.11|64
1661775600000|2022-08-29 12:20:00|27.27|27.11|27.2|27.04|27.28|27.12|27.2|27.04|146
1661775900000|2022-08-29 12:25:00|27.18|27.02|27.1|26.94|27.18|27.02|27.1|26.94|166
1661776200000|2022-08-29 12:30:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|124
1661776500000|2022-08-29 12:35:00|27.09|26.93|27.1|26.94|27.1|26.94|27.05|26.89|73
1661776800000|2022-08-29 12:40:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|99
1661777100000|2022-08-29 12:45:00|27.14|26.98|27.14|26.98|27.14|26.98|27.1|26.94|50
1661777400000|2022-08-29 12:50:00|27.1|26.94|27.14|26.98|27.14|26.98|27.1|26.94|19
1661777700000|2022-08-29 12:55:00|27.12|26.96|27.14|26.98|27.14|26.98|27.1|26.94|31
1661778000000|2022-08-29 13:00:00|27.1|26.94|27.1|26.94|27.1|26.94|27.09|26.93|36
1661778300000|2022-08-29 13:05:00|27.09|26.93|27.05|26.89|27.1|26.94|27.05|26.89|62
1661778600000|2022-08-29 13:10:00|27.02|26.86|27.11|26.95|27.11|26.95|27.02|26.86|77
1661778900000|2022-08-29 13:15:00|27.09|26.93|27.01|26.85|27.09|26.93|27.01|26.85|61
1661779200000|2022-08-29 13:20:00|||||||||35
1661779500000|2022-08-29 13:25:00|||||||||144
1661779800000|2022-08-29 13:30:00|27.04|26.88|27.04|26.88|27.09|26.93|26.96|26.8|982
1661780100000|2022-08-29 13:35:00|27.02|26.86|27.09|26.93|27.12|26.96|27.01|26.85|830
1661780400000|2022-08-29 13:40:00|27.12|26.96|27.04|26.88|27.12|26.96|27.04|26.88|1060
1661780700000|2022-08-29 13:45:00|27.07|26.91|27.12|26.96|27.12|26.96|27.02|26.86|734
1661781000000|2022-08-29 13:50:00|27.07|26.91|26.89|26.73|27.07|26.91|26.89|26.73|720
1661781300000|2022-08-29 13:55:00|26.84|26.68|26.97|26.81|26.97|26.81|26.76|26.6|1301
1661781600000|2022-08-29 14:00:00|26.99|26.83|27.07|26.91|27.12|26.96|26.99|26.83|639
1661781900000|2022-08-29 14:05:00|27.12|26.96|26.99|26.83|27.12|26.96|26.96|26.8|890
1661782200000|2022-08-29 14:10:00|26.96|26.8|26.96|26.8|27.01|26.85|26.94|26.78|367
1661782500000|2022-08-29 14:15:00|26.91|26.75|26.81|26.65|26.91|26.75|26.77|26.61|470
1661782800000|2022-08-29 14:20:00|26.78|26.62|26.78|26.62|26.81|26.65|26.73|26.57|446
1661783100000|2022-08-29 14:25:00|26.76|26.6|26.81|26.65|26.81|26.65|26.73|26.57|386
1661783400000|2022-08-29 14:30:00|26.83|26.67|26.99|26.83|26.99|26.83|26.78|26.62|394
1661783700000|2022-08-29 14:35:00|26.96|26.8|27.04|26.88|27.09|26.93|26.96|26.8|343
1661784000000|2022-08-29 14:40:00|27.06|26.9|27.01|26.85|27.09|26.93|26.96|26.8|217
1661784300000|2022-08-29 14:45:00|26.96|26.8|27.04|26.88|27.06|26.9|26.96|26.8|243
1661784600000|2022-08-29 14:50:00|27.01|26.85|27.09|26.93|27.12|26.96|27.01|26.85|479
1661784900000|2022-08-29 14:55:00|27.12|26.96|27.09|26.93|27.14|26.98|27.09|26.93|245
1661785200000|2022-08-29 15:00:00|27.12|26.96|26.96|26.8|27.14|26.98|26.91|26.75|784
1661785500000|2022-08-29 15:05:00|26.91|26.75|26.96|26.8|27.06|26.9|26.91|26.75|637
1661785800000|2022-08-29 15:10:00|26.92|26.76|27.02|26.86|27.06|26.9|26.92|26.76|324
1661786100000|2022-08-29 15:15:00|27.04|26.88|26.99|26.83|27.04|26.88|26.95|26.79|308
1661786400000|2022-08-29 15:20:00|26.96|26.8|26.86|26.7|26.99|26.83|26.86|26.7|311
1661786700000|2022-08-29 15:25:00|26.81|26.65|26.91|26.75|26.91|26.75|26.81|26.65|272
1661787000000|2022-08-29 15:30:00|26.89|26.73|26.73|26.57|26.91|26.75|26.73|26.57|532
1661787300000|2022-08-29 15:35:00|26.76|26.6|26.76|26.6|26.78|26.62|26.65|26.49|379
1661787600000|2022-08-29 15:40:00|26.81|26.65|26.86|26.7|26.9|26.74|26.76|26.6|453
1661787900000|2022-08-29 15:45:00|26.84|26.68|26.73|26.57|26.86|26.7|26.73|26.57|218
1661788200000|2022-08-29 15:50:00|26.7|26.54|26.67|26.51|26.73|26.57|26.65|26.49|287
1661788500000|2022-08-29 15:55:00|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|153
1661788800000|2022-08-29 16:00:00|26.61|26.45|26.44|26.28|26.62|26.46|26.44|26.28|405
1661789100000|2022-08-29 16:05:00|26.47|26.31|26.47|26.31|26.49|26.33|26.39|26.23|279
1661789400000|2022-08-29 16:10:00|26.48|26.32|26.52|26.36|26.52|26.36|26.42|26.26|235
1661789700000|2022-08-29 16:15:00|26.47|26.31|26.5|26.34|26.52|26.36|26.42|26.26|421
1661790000000|2022-08-29 16:20:00|26.48|26.32|26.52|26.36|26.55|26.39|26.47|26.31|221
1661790300000|2022-08-29 16:25:00|26.55|26.39|26.55|26.39|26.55|26.39|26.5|26.34|215
1661790600000|2022-08-29 16:30:00|26.6|26.44|26.65|26.49|26.65|26.49|26.6|26.44|234
1661790900000|2022-08-29 16:35:00|26.63|26.47|26.6|26.44|26.63|26.47|26.6|26.44|101
1661791200000|2022-08-29 16:40:00|26.58|26.42|26.55|26.39|26.6|26.44|26.5|26.34|213
1661791500000|2022-08-29 16:45:00|26.53|26.37|26.45|26.29|26.55|26.39|26.45|26.29|169
1661791800000|2022-08-29 16:50:00|26.46|26.3|26.37|26.21|26.47|26.31|26.37|26.21|190
1661792100000|2022-08-29 16:55:00|26.42|26.26|26.45|26.29|26.47|26.31|26.42|26.26|205
1661792400000|2022-08-29 17:00:00|26.43|26.27|26.42|26.26|26.43|26.27|26.37|26.21|132
1661792700000|2022-08-29 17:05:00|26.37|26.21|26.32|26.16|26.4|26.24|26.29|26.13|321
1661793000000|2022-08-29 17:10:00|26.34|26.18|26.37|26.21|26.42|26.26|26.32|26.16|153
1661793300000|2022-08-29 17:15:00|26.4|26.24|26.45|26.29|26.5|26.34|26.37|26.21|178
1661793600000|2022-08-29 17:20:00|26.42|26.26|26.47|26.31|26.5|26.34|26.42|26.26|244
1661793900000|2022-08-29 17:25:00|26.45|26.29|26.42|26.26|26.47|26.31|26.37|26.21|141
1661794200000|2022-08-29 17:30:00|26.39|26.23|26.32|26.16|26.39|26.23|26.32|26.16|355
1661794500000|2022-08-29 17:35:00|26.33|26.17|26.37|26.21|26.4|26.24|26.32|26.16|163
1661794800000|2022-08-29 17:40:00|26.35|26.19|26.24|26.08|26.37|26.21|26.24|26.08|285
1661795100000|2022-08-29 17:45:00|26.19|26.03|26.32|26.16|26.32|26.16|26.19|26.03|173
1661795400000|2022-08-29 17:50:00|26.3|26.14|26.35|26.19|26.37|26.21|26.3|26.14|144
1661795700000|2022-08-29 17:55:00|||||||||98
1661796000000|2022-08-29 18:00:00|26.37|26.21|26.45|26.29|26.45|26.29|26.37|26.21|207
1661796300000|2022-08-29 18:05:00|26.43|26.27|26.4|26.24|26.44|26.28|26.32|26.16|193
1661796600000|2022-08-29 18:10:00|26.37|26.21|26.4|26.24|26.4|26.24|26.32|26.16|163
1661796900000|2022-08-29 18:15:00|26.42|26.26|26.5|26.34|26.5|26.34|26.4|26.24|192
1661797200000|2022-08-29 18:20:00|26.53|26.37|26.5|26.34|26.58|26.42|26.5|26.34|112
1661797500000|2022-08-29 18:25:00|26.49|26.33|26.5|26.34|26.55|26.39|26.45|26.29|194
1661797800000|2022-08-29 18:30:00|26.52|26.36|26.4|26.24|26.52|26.36|26.4|26.24|210
1661798100000|2022-08-29 18:35:00|26.37|26.21|26.35|26.19|26.4|26.24|26.32|26.16|175
1661798400000|2022-08-29 18:40:00|26.32|26.16|26.3|26.14|26.35|26.19|26.3|26.14|236
1661798700000|2022-08-29 18:45:00|26.31|26.15|26.27|26.11|26.32|26.16|26.25|26.09|191
1661799000000|2022-08-29 18:50:00|26.3|26.14|26.35|26.19|26.35|26.19|26.25|26.09|188
1661799300000|2022-08-29 18:55:00|26.37|26.21|26.39|26.23|26.48|26.32|26.37|26.21|501
1661799600000|2022-08-29 19:00:00|26.37|26.21|26.32|26.16|26.4|26.24|26.27|26.11|288
1661799900000|2022-08-29 19:05:00|26.3|26.14|26.4|26.24|26.43|26.27|26.3|26.14|297
1661800200000|2022-08-29 19:10:00|26.38|26.22|26.3|26.14|26.43|26.27|26.27|26.11|190
1661800500000|2022-08-29 19:15:00|26.27|26.11|26.35|26.19|26.38|26.22|26.27|26.11|302
1661800800000|2022-08-29 19:20:00|26.37|26.21|26.38|26.22|26.38|26.22|26.35|26.19|261
1661801100000|2022-08-29 19:25:00|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|199
1661801400000|2022-08-29 19:30:00|26.48|26.32|26.48|26.32|26.56|26.4|26.47|26.31|446
1661801700000|2022-08-29 19:35:00|26.5|26.34|26.33|26.17|26.5|26.34|26.33|26.17|403
1661802000000|2022-08-29 19:40:00|26.35|26.19|26.3|26.14|26.41|26.25|26.28|26.12|291
1661802300000|2022-08-29 19:45:00|26.33|26.17|26.32|26.16|26.35|26.19|26.3|26.14|641
1661802600000|2022-08-29 19:50:00|26.35|26.19|26.32|26.16|26.4|26.24|26.27|26.11|1669
1661802900000|2022-08-29 19:55:00|26.37|26.21|26.45|26.29|26.53|26.37|26.37|26.21|1357
1661803200000|2022-08-29 20:00:00|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|464
1661803500000|2022-08-29 20:05:00|26.53|26.37|26.71|26.55|26.76|26.6|26.53|26.37|1742
1661803800000|2022-08-29 20:10:00|26.68|26.52|26.74|26.58|26.79|26.63|26.68|26.52|2954
1661805000000|2022-08-29 20:30:00|26.74|26.58|26.73|26.57|26.74|26.58|26.71|26.55|32
1661805300000|2022-08-29 20:35:00|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|13
1661805600000|2022-08-29 20:40:00|26.71|26.55|26.71|26.55|26.73|26.57|26.71|26.55|26
1661805900000|2022-08-29 20:45:00|26.73|26.57|26.71|26.55|26.74|26.58|26.71|26.55|10
1661806200000|2022-08-29 20:50:00|26.69|26.53|26.69|26.53|26.69|26.53|26.68|26.52|23
1661806500000|2022-08-29 20:55:00|26.68|26.52|26.7|26.54|26.7|26.54|26.66|26.5|35
1661810400000|2022-08-29 22:00:00|26.61|26.45|26.59|26.43|26.61|26.45|26.58|26.42|10
1661810700000|2022-08-29 22:05:00|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|49
1661811000000|2022-08-29 22:10:00|26.56|26.4|26.56|26.4|26.59|26.43|26.54|26.38|5
1661811300000|2022-08-29 22:15:00|26.57|26.41|26.59|26.43|26.59|26.43|26.54|26.38|4
1661811600000|2022-08-29 22:20:00|||||||||6
1661811900000|2022-08-29 22:25:00|||||||||3
1661812200000|2022-08-29 22:30:00|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|0
1661813400000|2022-08-29 22:50:00|||||||||3
1661813700000|2022-08-29 22:55:00|||||||||6
1661814600000|2022-08-29 23:10:00|||||||||1
1661814900000|2022-08-29 23:15:00|||||||||34
1661815200000|2022-08-29 23:20:00|||||||||1
1661815500000|2022-08-29 23:25:00|26.58|26.42|26.6|26.44|26.6|26.44|26.57|26.41|30
1661815800000|2022-08-29 23:30:00|||||||||3
1661816100000|2022-08-29 23:35:00|||||||||5
1661816400000|2022-08-29 23:40:00|26.58|26.42|26.57|26.41|26.6|26.44|26.57|26.41|11
1661816700000|2022-08-29 23:45:00|26.55|26.39|26.55|26.39|26.57|26.41|26.52|26.36|42
1661817000000|2022-08-29 23:50:00|||||||||6
1661817300000|2022-08-29 23:55:00|26.52|26.36|26.52|26.36|26.55|26.39|26.52|26.36|8
1661817600000|2022-08-30 00:00:00|26.53|26.37|26.57|26.41|26.57|26.41|26.52|26.36|58
1661817900000|2022-08-30 00:05:00|26.55|26.39|26.57|26.41|26.57|26.41|26.52|26.36|52
1661818200000|2022-08-30 00:10:00|26.6|26.44|26.6|26.44|26.62|26.46|26.6|26.44|10
1661818500000|2022-08-30 00:15:00|26.57|26.41|26.62|26.46|26.62|26.46|26.57|26.41|16
1661818800000|2022-08-30 00:20:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|6
1661819100000|2022-08-30 00:25:00|26.63|26.47|26.65|26.49|26.65|26.49|26.62|26.46|15
1661819400000|2022-08-30 00:30:00|26.62|26.46|26.7|26.54|26.7|26.54|26.62|26.46|11
1661819700000|2022-08-30 00:35:00|26.71|26.55|26.7|26.54|26.75|26.59|26.7|26.54|50
1661820000000|2022-08-30 00:40:00|26.71|26.55|26.7|26.54|26.75|26.59|26.7|26.54|15
1661820300000|2022-08-30 00:45:00|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|9
1661820900000|2022-08-30 00:55:00|26.62|26.46|26.62|26.46|26.62|26.46|26.57|26.41|49
1661821200000|2022-08-30 01:00:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|6
1661821500000|2022-08-30 01:05:00|26.61|26.45|26.57|26.41|26.62|26.46|26.57|26.41|4
1661821800000|2022-08-30 01:10:00|||||||||1
1661822100000|2022-08-30 01:15:00|26.52|26.36|26.52|26.36|26.55|26.39|26.52|26.36|14
1661822400000|2022-08-30 01:20:00|26.49|26.33|26.52|26.36|26.52|26.36|26.49|26.33|45
1661822700000|2022-08-30 01:25:00|26.5|26.34|26.54|26.38|26.54|26.38|26.5|26.34|6
1661823000000|2022-08-30 01:30:00|26.55|26.39|26.57|26.41|26.57|26.41|26.55|26.39|17
1661823600000|2022-08-30 01:40:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|2
1661823900000|2022-08-30 01:45:00|26.65|26.49|26.62|26.46|26.65|26.49|26.62|26.46|29
1661824200000|2022-08-30 01:50:00|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|29
1661824500000|2022-08-30 01:55:00|26.63|26.47|26.62|26.46|26.67|26.51|26.62|26.46|16
1661824800000|2022-08-30 02:00:00|26.63|26.47|26.67|26.51|26.67|26.51|26.62|26.46|10
1661825100000|2022-08-30 02:05:00|26.7|26.54|26.67|26.51|26.7|26.54|26.67|26.51|11
1661825400000|2022-08-30 02:10:00|26.65|26.49|26.67|26.51|26.67|26.51|26.62|26.46|15
1661825700000|2022-08-30 02:15:00|26.7|26.54|26.67|26.51|26.71|26.55|26.67|26.51|21
1661826000000|2022-08-30 02:20:00|26.62|26.46|26.62|26.46|26.62|26.46|26.62|26.46|4
1661826300000|2022-08-30 02:25:00|||||||||5
1661826600000|2022-08-30 02:30:00|26.67|26.51|26.62|26.46|26.67|26.51|26.62|26.46|28
1661826900000|2022-08-30 02:35:00|26.59|26.43|26.57|26.41|26.62|26.46|26.57|26.41|13
1661827500000|2022-08-30 02:45:00|26.58|26.42|26.57|26.41|26.58|26.42|26.57|26.41|4
1661827800000|2022-08-30 02:50:00|26.54|26.38|26.57|26.41|26.57|26.41|26.54|26.38|13
1661828100000|2022-08-30 02:55:00|26.55|26.39|26.57|26.41|26.57|26.41|26.54|26.38|2
1661829000000|2022-08-30 03:10:00|||||||||37
1661829300000|2022-08-30 03:15:00|||||||||6
1661829600000|2022-08-30 03:20:00|26.54|26.38|26.54|26.38|26.57|26.41|26.54|26.38|3
1661829900000|2022-08-30 03:25:00|||||||||17
1661830200000|2022-08-30 03:30:00|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|0
1661830500000|2022-08-30 03:35:00|26.52|26.36|26.54|26.38|26.54|26.38|26.49|26.33|55
1661830800000|2022-08-30 03:40:00|26.53|26.37|26.49|26.33|26.53|26.37|26.49|26.33|6
1661832000000|2022-08-30 04:00:00|||||||||2
1661832900000|2022-08-30 04:15:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|51
1661833200000|2022-08-30 04:20:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|82
1661833800000|2022-08-30 04:30:00|26.43|26.27|26.44|26.28|26.44|26.28|26.39|26.23|31
1661834100000|2022-08-30 04:35:00|26.43|26.27|26.39|26.23|26.44|26.28|26.39|26.23|3
1661834400000|2022-08-30 04:40:00|26.4|26.24|26.44|26.28|26.44|26.28|26.4|26.24|7
1661834700000|2022-08-30 04:45:00|26.43|26.27|26.44|26.28|26.44|26.28|26.43|26.27|1
1661835600000|2022-08-30 05:00:00|||||||||13
1661835900000|2022-08-30 05:05:00|26.41|26.25|26.44|26.28|26.44|26.28|26.41|26.25|11
1661836200000|2022-08-30 05:10:00|26.43|26.27|26.39|26.23|26.44|26.28|26.39|26.23|3
1661836500000|2022-08-30 05:15:00|26.4|26.24|26.44|26.28|26.44|26.28|26.4|26.24|4
1661836800000|2022-08-30 05:20:00|26.46|26.3|26.44|26.28|26.46|26.3|26.44|26.28|23
1661837100000|2022-08-30 05:25:00|26.49|26.33|26.49|26.33|26.49|26.33|26.44|26.28|36
1661837400000|2022-08-30 05:30:00|26.48|26.32|26.44|26.28|26.49|26.33|26.44|26.28|5
1661838000000|2022-08-30 05:40:00|||||||||1
1661838600000|2022-08-30 05:50:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|4
1661838900000|2022-08-30 05:55:00|||||||||1
1661839200000|2022-08-30 06:00:00|26.41|26.25|26.44|26.28|26.44|26.28|26.4|26.24|31
1661839500000|2022-08-30 06:05:00|||||||||1
1661839800000|2022-08-30 06:10:00|26.46|26.3|26.44|26.28|26.49|26.33|26.44|26.28|18
1661840100000|2022-08-30 06:15:00|26.45|26.29|26.44|26.28|26.49|26.33|26.44|26.28|35
1661840400000|2022-08-30 06:20:00|26.41|26.25|26.41|26.25|26.44|26.28|26.41|26.25|48
1661840700000|2022-08-30 06:25:00|26.44|26.28|26.44|26.28|26.44|26.28|26.41|26.25|94
1661841000000|2022-08-30 06:30:00|26.43|26.27|26.46|26.3|26.46|26.3|26.41|26.25|2
1661841300000|2022-08-30 06:35:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|9
1661841600000|2022-08-30 06:40:00|26.48|26.32|26.41|26.25|26.49|26.33|26.41|26.25|9
1661841900000|2022-08-30 06:45:00|26.43|26.27|26.44|26.28|26.44|26.28|26.41|26.25|11
1661842200000|2022-08-30 06:50:00|26.49|26.33|26.44|26.28|26.49|26.33|26.44|26.28|22
1661842500000|2022-08-30 06:55:00|26.41|26.25|26.42|26.26|26.44|26.28|26.39|26.23|24
1661842800000|2022-08-30 07:00:00|26.44|26.28|26.42|26.26|26.44|26.28|26.39|26.23|33
1661843100000|2022-08-30 07:05:00|26.39|26.23|26.34|26.18|26.44|26.28|26.34|26.18|343
1661843400000|2022-08-30 07:10:00|26.33|26.17|26.34|26.18|26.37|26.21|26.32|26.16|39
1661843700000|2022-08-30 07:15:00|26.33|26.17|26.29|26.13|26.34|26.18|26.24|26.08|62
1661844000000|2022-08-30 07:20:00|26.26|26.1|26.29|26.13|26.29|26.13|26.24|26.08|26
1661844300000|2022-08-30 07:25:00|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|32
1661844600000|2022-08-30 07:30:00|26.27|26.11|26.21|26.05|26.27|26.11|26.2|26.04|29
1661844900000|2022-08-30 07:35:00|26.22|26.06|26.24|26.08|26.24|26.08|26.19|26.03|65
1661845200000|2022-08-30 07:40:00|26.22|26.06|26.19|26.03|26.24|26.08|26.19|26.03|22
1661845500000|2022-08-30 07:45:00|26.16|26|26.16|26|26.21|26.05|26.16|26|100
1661845800000|2022-08-30 07:50:00|26.19|26.03|26.19|26.03|26.2|26.04|26.16|26|98
1661846100000|2022-08-30 07:55:00|26.21|26.05|26.24|26.08|26.24|26.08|26.21|26.05|101
1661846400000|2022-08-30 08:00:00|26.22|26.06|26.11|25.95|26.24|26.08|26.06|25.9|194
1661846700000|2022-08-30 08:05:00|26.09|25.93|26.01|25.85|26.09|25.93|26.01|25.85|57
1661847000000|2022-08-30 08:10:00|||||||||39
1661847300000|2022-08-30 08:15:00|25.99|25.83|26.01|25.85|26.01|25.85|25.96|25.8|39
1661847600000|2022-08-30 08:20:00|26.04|25.88|26.06|25.9|26.06|25.9|26.04|25.88|18
1661847900000|2022-08-30 08:25:00|26.04|25.88|26.01|25.85|26.04|25.88|26.01|25.85|15
1661848200000|2022-08-30 08:30:00|26.04|25.88|26.06|25.9|26.06|25.9|26.03|25.87|57
1661848500000|2022-08-30 08:35:00|||||||||34
1661848800000|2022-08-30 08:40:00|||||||||12
1661849100000|2022-08-30 08:45:00|||||||||8
1661849400000|2022-08-30 08:50:00|26.01|25.85|26.06|25.9|26.06|25.9|26.01|25.85|33
1661850000000|2022-08-30 09:00:00|26.05|25.89|26.06|25.9|26.06|25.9|26.01|25.85|9
1661850300000|2022-08-30 09:05:00|||||||||13
1661850900000|2022-08-30 09:15:00|26.09|25.93|26.09|25.93|26.11|25.95|26.06|25.9|37
1661851200000|2022-08-30 09:20:00|26.06|25.9|26.04|25.88|26.06|25.9|26.04|25.88|23
1661851500000|2022-08-30 09:25:00|26.05|25.89|26.04|25.88|26.06|25.9|26.01|25.85|19
1661851800000|2022-08-30 09:30:00|26.05|25.89|25.96|25.8|26.06|25.9|25.96|25.8|46
1661852100000|2022-08-30 09:35:00|25.99|25.83|25.99|25.83|26.01|25.85|25.96|25.8|25
1661852400000|2022-08-30 09:40:00|26.01|25.85|26.01|25.85|26.01|25.85|26|25.84|12
1661852700000|2022-08-30 09:45:00|||||||||14
1661853000000|2022-08-30 09:50:00|25.99|25.83|25.96|25.8|25.99|25.83|25.96|25.8|20
1661853300000|2022-08-30 09:55:00|||||||||12
1661853600000|2022-08-30 10:00:00|26.01|25.85|26.01|25.85|26.01|25.85|26|25.84|24
1661853900000|2022-08-30 10:05:00|25.96|25.8|25.91|25.75|25.96|25.8|25.91|25.75|90
1661854200000|2022-08-30 10:10:00|25.96|25.8|25.96|25.8|25.96|25.8|25.91|25.75|44
1661854500000|2022-08-30 10:15:00|||||||||22
1661854800000|2022-08-30 10:20:00|||||||||29
1661855100000|2022-08-30 10:25:00|||||||||28
1661855400000|2022-08-30 10:30:00|25.95|25.79|25.94|25.78|25.96|25.8|25.91|25.75|43
1661855700000|2022-08-30 10:35:00|25.96|25.8|25.96|25.8|25.96|25.8|25.96|25.8|16
1661856000000|2022-08-30 10:40:00|25.98|25.82|25.99|25.83|25.99|25.83|25.96|25.8|105
1661856300000|2022-08-30 10:45:00|||||||||19
1661856600000|2022-08-30 10:50:00|||||||||16
1661856900000|2022-08-30 10:55:00|||||||||22
1661857200000|2022-08-30 11:00:00|||||||||70
1661857500000|2022-08-30 11:05:00|||||||||37
1661857800000|2022-08-30 11:10:00|||||||||19
1661858100000|2022-08-30 11:15:00|25.97|25.81|25.99|25.83|25.99|25.83|25.97|25.81|20
1661858400000|2022-08-30 11:20:00|||||||||20
1661858700000|2022-08-30 11:25:00|26.02|25.86|26.02|25.86|26.02|25.86|25.99|25.83|95
1661859000000|2022-08-30 11:30:00|26.01|25.85|26.02|25.86|26.02|25.86|25.99|25.83|42
1661859300000|2022-08-30 11:35:00|||||||||9
1661859600000|2022-08-30 11:40:00|||||||||14
1661859900000|2022-08-30 11:45:00|25.99|25.83|25.99|25.83|26.02|25.86|25.99|25.83|96
1661860200000|2022-08-30 11:50:00|26.02|25.86|26.04|25.88|26.04|25.88|25.99|25.83|137
1661860500000|2022-08-30 11:55:00|26.07|25.91|26.04|25.88|26.07|25.91|26.04|25.88|81
1661860800000|2022-08-30 12:00:00|26.02|25.86|25.99|25.83|26.04|25.88|25.99|25.83|26
1661861100000|2022-08-30 12:05:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|20
1661861400000|2022-08-30 12:10:00|25.99|25.83|25.99|25.83|26.02|25.86|25.99|25.83|39
1661861700000|2022-08-30 12:15:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|17
1661862000000|2022-08-30 12:20:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|40
1661862300000|2022-08-30 12:25:00|26.06|25.9|26.04|25.88|26.07|25.91|26.04|25.88|108
1661862600000|2022-08-30 12:30:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|47
1661862900000|2022-08-30 12:35:00|26.07|25.91|26.12|25.96|26.12|25.96|26.07|25.91|61
1661863200000|2022-08-30 12:40:00|26.09|25.93|26.12|25.96|26.17|26.01|26.07|25.91|123
1661863500000|2022-08-30 12:45:00|26.16|26|26.17|26.01|26.2|26.04|26.09|25.93|158
1661863800000|2022-08-30 12:50:00|26.19|26.03|26.17|26.01|26.2|26.04|26.12|25.96|54
1661864100000|2022-08-30 12:55:00|26.2|26.04|26.25|26.09|26.25|26.09|26.17|26.01|155
1661864400000|2022-08-30 13:00:00|26.22|26.06|26.22|26.06|26.25|26.09|26.2|26.04|89
1661864700000|2022-08-30 13:05:00|26.25|26.09|26.25|26.09|26.27|26.11|26.22|26.06|34
1661865000000|2022-08-30 13:10:00|26.22|26.06|26.22|26.06|26.25|26.09|26.2|26.04|35
1661865300000|2022-08-30 13:15:00|26.25|26.09|26.3|26.14|26.35|26.19|26.25|26.09|74
1661865600000|2022-08-30 13:20:00|26.33|26.17|26.25|26.09|26.33|26.17|26.25|26.09|174
1661865900000|2022-08-30 13:25:00|26.28|26.12|26.3|26.14|26.3|26.14|26.27|26.11|83
1661866200000|2022-08-30 13:30:00|26.29|26.13|26.25|26.09|26.43|26.27|26.25|26.09|936
1661866500000|2022-08-30 13:35:00|26.28|26.12|26.25|26.09|26.3|26.14|26.2|26.04|405
1661866800000|2022-08-30 13:40:00|26.22|26.06|26.38|26.22|26.38|26.22|26.2|26.04|613
1661867100000|2022-08-30 13:45:00|26.37|26.21|26.25|26.09|26.43|26.27|26.22|26.06|514
1661867400000|2022-08-30 13:50:00|26.26|26.1|26.43|26.27|26.46|26.3|26.25|26.09|791
1661867700000|2022-08-30 13:55:00|26.45|26.29|26.45|26.29|26.48|26.32|26.4|26.24|483
1661868000000|2022-08-30 14:00:00|26.44|26.28|26.53|26.37|26.56|26.4|26.4|26.24|944
1661868300000|2022-08-30 14:05:00|26.51|26.35|26.63|26.47|26.79|26.63|26.51|26.35|867
1661868600000|2022-08-30 14:10:00|26.66|26.5|26.71|26.55|26.79|26.63|26.63|26.47|602
1661868900000|2022-08-30 14:15:00|26.68|26.52|26.68|26.52|26.76|26.6|26.66|26.5|460
1661869200000|2022-08-30 14:20:00|26.66|26.5|26.79|26.63|26.81|26.65|26.63|26.47|469
1661869500000|2022-08-30 14:25:00|26.76|26.6|26.76|26.6|26.79|26.63|26.68|26.52|402
1661869800000|2022-08-30 14:30:00|26.79|26.63|27.09|26.93|27.1|26.94|26.71|26.55|641
1661870100000|2022-08-30 14:35:00|27.12|26.96|27.07|26.91|27.17|27.01|27.04|26.88|733
1661870400000|2022-08-30 14:40:00|27.08|26.92|27.17|27.01|27.17|27.01|27.04|26.88|406
1661870700000|2022-08-30 14:45:00|27.22|27.06|27.35|27.19|27.35|27.19|27.2|27.04|543
1661871000000|2022-08-30 14:50:00|27.32|27.16|27.12|26.96|27.35|27.19|27.12|26.96|719
1661871300000|2022-08-30 14:55:00|27.14|26.98|26.91|26.75|27.17|27.01|26.91|26.75|739
1661871600000|2022-08-30 15:00:00|26.93|26.77|26.91|26.75|27.01|26.85|26.83|26.67|710
1661871900000|2022-08-30 15:05:00|26.94|26.78|26.81|26.65|26.94|26.78|26.78|26.62|777
1661872200000|2022-08-30 15:10:00|26.82|26.66|26.94|26.78|26.99|26.83|26.81|26.65|665
1661872500000|2022-08-30 15:15:00|26.89|26.73|26.66|26.5|26.97|26.81|26.66|26.5|463
1661872800000|2022-08-30 15:20:00|26.68|26.52|26.73|26.57|26.76|26.6|26.66|26.5|679
1661873100000|2022-08-30 15:25:00|26.75|26.59|26.75|26.59|26.81|26.65|26.63|26.47|682
1661873400000|2022-08-30 15:30:00|26.73|26.57|26.68|26.52|26.8|26.64|26.65|26.49|554
1661873700000|2022-08-30 15:35:00|26.65|26.49|26.78|26.62|26.81|26.65|26.6|26.44|489
1661874000000|2022-08-30 15:40:00|26.81|26.65|26.73|26.57|26.88|26.72|26.7|26.54|322
1661874300000|2022-08-30 15:45:00|26.75|26.59|26.88|26.72|26.91|26.75|26.73|26.57|346
1661874600000|2022-08-30 15:50:00|26.86|26.7|26.7|26.54|26.88|26.72|26.65|26.49|454
1661874900000|2022-08-30 15:55:00|26.73|26.57|26.65|26.49|26.73|26.57|26.6|26.44|396
1661875200000|2022-08-30 16:00:00|26.68|26.52|26.65|26.49|26.7|26.54|26.6|26.44|383
1661875500000|2022-08-30 16:05:00|26.63|26.47|26.65|26.49|26.65|26.49|26.55|26.39|442
1661875800000|2022-08-30 16:10:00|26.63|26.47|26.66|26.5|26.75|26.59|26.63|26.47|262
1661876100000|2022-08-30 16:15:00|26.71|26.55|26.76|26.6|26.78|26.62|26.58|26.42|463
1661876400000|2022-08-30 16:20:00|26.78|26.62|26.86|26.7|26.91|26.75|26.76|26.6|582
1661876700000|2022-08-30 16:25:00|26.88|26.72|26.91|26.75|27.04|26.88|26.86|26.7|454
1661877000000|2022-08-30 16:30:00|26.96|26.8|27.12|26.96|27.12|26.96|26.93|26.77|173
1661877300000|2022-08-30 16:35:00|27.14|26.98|27.01|26.85|27.14|26.98|27.01|26.85|325
1661877600000|2022-08-30 16:40:00|27.03|26.87|27.22|27.06|27.22|27.06|27.03|26.87|709
1661877900000|2022-08-30 16:45:00|27.24|27.08|27.14|26.98|27.27|27.11|27.09|26.93|546
1661878200000|2022-08-30 16:50:00|27.11|26.95|27.03|26.87|27.11|26.95|27.01|26.85|310
1661878500000|2022-08-30 16:55:00|27.02|26.86|27.06|26.9|27.11|26.95|26.98|26.82|174
1661878800000|2022-08-30 17:00:00|27.07|26.91|27.11|26.95|27.11|26.95|27.03|26.87|147
1661879100000|2022-08-30 17:05:00|27.06|26.9|27.16|27|27.16|27|27.01|26.85|126
1661879400000|2022-08-30 17:10:00|27.14|26.98|27.29|27.13|27.29|27.13|27.11|26.95|288
1661879700000|2022-08-30 17:15:00|27.27|27.11|27.27|27.11|27.27|27.11|27.19|27.03|261
1661880000000|2022-08-30 17:20:00|27.24|27.08|27.27|27.11|27.32|27.16|27.22|27.06|192
1661880300000|2022-08-30 17:25:00|27.28|27.12|27.19|27.03|27.32|27.16|27.19|27.03|214
1661880600000|2022-08-30 17:30:00|27.18|27.02|27.19|27.03|27.19|27.03|27.11|26.95|520
1661880900000|2022-08-30 17:35:00|27.14|26.98|27.14|26.98|27.23|27.07|27.14|26.98|301
1661881200000|2022-08-30 17:40:00|27.15|26.99|27.29|27.13|27.31|27.15|27.14|26.98|222
1661881500000|2022-08-30 17:45:00|27.32|27.16|27.06|26.9|27.32|27.16|27.06|26.9|389
1661881800000|2022-08-30 17:50:00|27.11|26.95|27.01|26.85|27.14|26.98|26.99|26.83|409
1661882100000|2022-08-30 17:55:00|27|26.84|27.06|26.9|27.11|26.95|26.99|26.83|180
1661882400000|2022-08-30 18:00:00|27.04|26.88|26.96|26.8|27.14|26.98|26.94|26.78|527
1661882700000|2022-08-30 18:05:00|26.99|26.83|26.99|26.83|26.99|26.83|26.89|26.73|127
1661883000000|2022-08-30 18:10:00|26.96|26.8|26.99|26.83|27.01|26.85|26.89|26.73|285
1661883300000|2022-08-30 18:15:00|26.96|26.8|27.07|26.91|27.07|26.91|26.94|26.78|496
1661883600000|2022-08-30 18:20:00|27.12|26.96|27.07|26.91|27.14|26.98|27.07|26.91|315
1661883900000|2022-08-30 18:25:00|27.12|26.96|27.24|27.08|27.24|27.08|27.07|26.91|770
1661884200000|2022-08-30 18:30:00|27.22|27.06|27.07|26.91|27.22|27.06|27.02|26.86|384
1661884500000|2022-08-30 18:35:00|27.12|26.96|27.07|26.91|27.17|27.01|27.07|26.91|433
1661884800000|2022-08-30 18:40:00|27.09|26.93|27.24|27.08|27.27|27.11|27.09|26.93|337
1661885100000|2022-08-30 18:45:00|27.19|27.03|27.17|27.01|27.24|27.08|27.14|26.98|408
1661885400000|2022-08-30 18:50:00|27.19|27.03|27.19|27.03|27.24|27.08|27.17|27.01|235
1661885700000|2022-08-30 18:55:00|27.21|27.05|27.19|27.03|27.29|27.13|27.14|26.98|569
1661886000000|2022-08-30 19:00:00|27.22|27.06|26.99|26.83|27.24|27.08|26.99|26.83|556
1661886300000|2022-08-30 19:05:00|26.97|26.81|26.76|26.6|27.02|26.86|26.74|26.58|845
1661886600000|2022-08-30 19:10:00|26.75|26.59|26.79|26.63|26.81|26.65|26.69|26.53|739
1661886900000|2022-08-30 19:15:00|26.76|26.6|26.79|26.63|26.86|26.7|26.76|26.6|309
1661887200000|2022-08-30 19:20:00|26.8|26.64|26.76|26.6|26.87|26.71|26.74|26.58|268
1661887500000|2022-08-30 19:25:00|26.74|26.58|26.87|26.71|26.87|26.71|26.74|26.58|333
1661887800000|2022-08-30 19:30:00|26.84|26.68|26.92|26.76|27|26.84|26.84|26.68|549
1661888100000|2022-08-30 19:35:00|26.9|26.74|26.84|26.68|26.97|26.81|26.84|26.68|533
1661888400000|2022-08-30 19:40:00|26.81|26.65|26.89|26.73|26.89|26.73|26.71|26.55|606
1661888700000|2022-08-30 19:45:00|26.84|26.68|27.02|26.86|27.1|26.94|26.84|26.68|715
1661889000000|2022-08-30 19:50:00|26.99|26.83|26.94|26.78|27.02|26.86|26.89|26.73|768
1661889300000|2022-08-30 19:55:00|26.92|26.76|26.96|26.8|27.01|26.85|26.84|26.68|1924
1661889600000|2022-08-30 20:00:00|26.99|26.83|26.91|26.75|26.99|26.83|26.91|26.75|480
1661889900000|2022-08-30 20:05:00|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|635
1661890200000|2022-08-30 20:10:00|26.78|26.62|26.73|26.57|26.78|26.62|26.73|26.57|672
1661891400000|2022-08-30 20:30:00|||||||||4
1661891700000|2022-08-30 20:35:00|||||||||3
1661892000000|2022-08-30 20:40:00|26.78|26.62|26.78|26.62|26.78|26.62|26.77|26.61|11
1661892300000|2022-08-30 20:45:00|26.77|26.61|26.78|26.62|26.78|26.62|26.75|26.59|40
1661892600000|2022-08-30 20:50:00|26.83|26.67|26.78|26.62|26.83|26.67|26.78|26.62|89
1661892900000|2022-08-30 20:55:00|26.77|26.61|26.77|26.61|26.78|26.62|26.74|26.58|49
1661896800000|2022-08-30 22:00:00|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|3
1661897400000|2022-08-30 22:10:00|26.82|26.66|26.83|26.67|26.83|26.67|26.79|26.63|6
1661897700000|2022-08-30 22:15:00|||||||||2
1661898000000|2022-08-30 22:20:00|||||||||1
1661898600000|2022-08-30 22:30:00|26.82|26.66|26.78|26.62|26.83|26.67|26.78|26.62|6
1661898900000|2022-08-30 22:35:00|26.8|26.64|26.78|26.62|26.83|26.67|26.78|26.62|20
1661899200000|2022-08-30 22:40:00|26.81|26.65|26.83|26.67|26.83|26.67|26.81|26.65|26
1661899500000|2022-08-30 22:45:00|26.86|26.7|26.83|26.67|26.86|26.7|26.83|26.67|29
1661899800000|2022-08-30 22:50:00|26.78|26.62|26.83|26.67|26.83|26.67|26.78|26.62|16
1661900100000|2022-08-30 22:55:00|||||||||22
1661900400000|2022-08-30 23:00:00|||||||||26
1661900700000|2022-08-30 23:05:00|26.85|26.69|26.85|26.69|26.85|26.69|26.83|26.67|5
1661901000000|2022-08-30 23:10:00|26.83|26.67|26.88|26.72|26.9|26.74|26.83|26.67|6
1661901300000|2022-08-30 23:15:00|26.9|26.74|26.88|26.72|26.91|26.75|26.88|26.72|1
1661901900000|2022-08-30 23:25:00|26.9|26.74|26.88|26.72|26.91|26.75|26.88|26.72|9
1661902200000|2022-08-30 23:30:00|26.91|26.75|26.93|26.77|26.93|26.77|26.91|26.75|16
1661902500000|2022-08-30 23:35:00|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|5
1661902800000|2022-08-30 23:40:00|||||||||1
1661903100000|2022-08-30 23:45:00|26.94|26.78|26.94|26.78|26.94|26.78|26.91|26.75|8
1661903400000|2022-08-30 23:50:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|2
1661903700000|2022-08-30 23:55:00|26.92|26.76|26.89|26.73|26.94|26.78|26.89|26.73|4
1661904000000|2022-08-31 00:00:00|26.84|26.68|26.84|26.68|26.89|26.73|26.84|26.68|45
1661904300000|2022-08-31 00:05:00|26.85|26.69|26.76|26.6|26.89|26.73|26.74|26.58|38
1661904600000|2022-08-31 00:10:00|26.74|26.58|26.79|26.63|26.79|26.63|26.74|26.58|6
1661904900000|2022-08-31 00:15:00|26.77|26.61|26.79|26.63|26.79|26.63|26.77|26.61|2
1661905200000|2022-08-31 00:20:00|||||||||1
1661905500000|2022-08-31 00:25:00|26.76|26.6|26.74|26.58|26.76|26.6|26.74|26.58|35
1661905800000|2022-08-31 00:30:00|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|42
1661906100000|2022-08-31 00:35:00|26.71|26.55|26.72|26.56|26.76|26.6|26.71|26.55|4
1661906400000|2022-08-31 00:40:00|26.74|26.58|26.66|26.5|26.74|26.58|26.66|26.5|23
1661906700000|2022-08-31 00:45:00|26.64|26.48|26.66|26.5|26.66|26.5|26.64|26.48|12
1661907600000|2022-08-31 01:00:00|26.69|26.53|26.69|26.53|26.69|26.53|26.66|26.5|13
1661907900000|2022-08-31 01:05:00|26.7|26.54|26.69|26.53|26.71|26.55|26.69|26.53|8
1661908200000|2022-08-31 01:10:00|26.71|26.55|26.69|26.53|26.71|26.55|26.69|26.53|3
1661908500000|2022-08-31 01:15:00|26.71|26.55|26.71|26.55|26.74|26.58|26.69|26.53|3
1661908800000|2022-08-31 01:20:00|26.7|26.54|26.71|26.55|26.71|26.55|26.69|26.53|29
1661909100000|2022-08-31 01:25:00|26.7|26.54|26.69|26.53|26.7|26.54|26.69|26.53|0
1661909400000|2022-08-31 01:30:00|26.67|26.51|26.64|26.48|26.69|26.53|26.62|26.46|29
1661909700000|2022-08-31 01:35:00|26.62|26.46|26.66|26.5|26.66|26.5|26.62|26.46|0
1661910000000|2022-08-31 01:40:00|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|16
1661910300000|2022-08-31 01:45:00|||||||||10
1661910600000|2022-08-31 01:50:00|26.69|26.53|26.69|26.53|26.69|26.53|26.66|26.5|7
1661910900000|2022-08-31 01:55:00|26.66|26.5|26.66|26.5|26.67|26.51|26.66|26.5|4
1661911200000|2022-08-31 02:00:00|26.65|26.49|26.66|26.5|26.66|26.5|26.65|26.49|1
1661911500000|2022-08-31 02:05:00|26.64|26.48|26.66|26.5|26.66|26.5|26.64|26.48|2
1661912100000|2022-08-31 02:15:00|||||||||2
1661913000000|2022-08-31 02:30:00|26.65|26.49|26.66|26.5|26.66|26.5|26.61|26.45|19
1661913300000|2022-08-31 02:35:00|26.64|26.48|26.61|26.45|26.66|26.5|26.61|26.45|7
1661913900000|2022-08-31 02:45:00|||||||||1
1661914500000|2022-08-31 02:55:00|26.64|26.48|26.61|26.45|26.65|26.49|26.61|26.45|36
1661914800000|2022-08-31 03:00:00|26.62|26.46|26.61|26.45|26.64|26.48|26.61|26.45|7
1661915400000|2022-08-31 03:10:00|26.58|26.42|26.61|26.45|26.61|26.45|26.56|26.4|10
1661916000000|2022-08-31 03:20:00|26.58|26.42|26.48|26.32|26.58|26.42|26.43|26.27|144
1661916300000|2022-08-31 03:25:00|26.5|26.34|26.48|26.32|26.5|26.34|26.48|26.32|9
1661916600000|2022-08-31 03:30:00|||||||||9
1661916900000|2022-08-31 03:35:00|26.47|26.31|26.48|26.32|26.48|26.32|26.43|26.27|12
1661917200000|2022-08-31 03:40:00|||||||||5
1661917500000|2022-08-31 03:45:00|||||||||1
1661917800000|2022-08-31 03:50:00|26.5|26.34|26.5|26.34|26.51|26.35|26.48|26.32|13
1661918100000|2022-08-31 03:55:00|26.51|26.35|26.48|26.32|26.52|26.36|26.48|26.32|1
1661918700000|2022-08-31 04:05:00|||||||||2
1661919900000|2022-08-31 04:25:00|||||||||3
1661920200000|2022-08-31 04:30:00|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|5
1661920500000|2022-08-31 04:35:00|26.43|26.27|26.41|26.25|26.43|26.27|26.38|26.22|62
1661920800000|2022-08-31 04:40:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|5
1661921100000|2022-08-31 04:45:00|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|6
1661922300000|2022-08-31 05:05:00|26.48|26.32|26.43|26.27|26.48|26.32|26.43|26.27|6
1661922600000|2022-08-31 05:10:00|26.44|26.28|26.44|26.28|26.44|26.28|26.44|26.28|2
1661922900000|2022-08-31 05:15:00|||||||||9
1661923200000|2022-08-31 05:20:00|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|11
1661923500000|2022-08-31 05:25:00|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|7
1661924400000|2022-08-31 05:40:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|12
1661924700000|2022-08-31 05:45:00|||||||||1
1661925000000|2022-08-31 05:50:00|26.46|26.3|26.49|26.33|26.49|26.33|26.44|26.28|40
1661925300000|2022-08-31 05:55:00|26.48|26.32|26.44|26.28|26.49|26.33|26.44|26.28|13
1661925600000|2022-08-31 06:00:00|26.41|26.25|26.44|26.28|26.44|26.28|26.39|26.23|28
1661925900000|2022-08-31 06:05:00|26.41|26.25|26.39|26.23|26.44|26.28|26.39|26.23|18
1661926200000|2022-08-31 06:10:00|26.4|26.24|26.39|26.23|26.44|26.28|26.39|26.23|44
1661926500000|2022-08-31 06:15:00|26.44|26.28|26.49|26.33|26.49|26.33|26.44|26.28|42
1661926800000|2022-08-31 06:20:00|26.48|26.32|26.49|26.33|26.49|26.33|26.46|26.3|0
1661927100000|2022-08-31 06:25:00|26.48|26.32|26.49|26.33|26.49|26.33|26.46|26.3|2
1661927400000|2022-08-31 06:30:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|19
1661927700000|2022-08-31 06:35:00|26.5|26.34|26.48|26.32|26.5|26.34|26.47|26.31|2
1661928000000|2022-08-31 06:40:00|26.49|26.33|26.49|26.33|26.52|26.36|26.49|26.33|5
1661928300000|2022-08-31 06:45:00|26.5|26.34|26.49|26.33|26.52|26.36|26.49|26.33|5
1661929200000|2022-08-31 07:00:00|26.45|26.29|26.47|26.31|26.49|26.33|26.44|26.28|110
1661929500000|2022-08-31 07:05:00|26.49|26.33|26.54|26.38|26.58|26.42|26.46|26.3|16
1661929800000|2022-08-31 07:10:00|26.57|26.41|26.54|26.38|26.58|26.42|26.49|26.33|70
1661930100000|2022-08-31 07:15:00|26.53|26.37|26.45|26.29|26.53|26.37|26.44|26.28|33
1661930400000|2022-08-31 07:20:00|26.44|26.28|26.49|26.33|26.54|26.38|26.44|26.28|46
1661930700000|2022-08-31 07:25:00|26.51|26.35|26.54|26.38|26.55|26.39|26.49|26.33|38
1661931000000|2022-08-31 07:30:00|26.59|26.43|26.62|26.46|26.62|26.46|26.57|26.41|37
1661931300000|2022-08-31 07:35:00|26.6|26.44|26.63|26.47|26.67|26.51|26.59|26.43|101
1661931600000|2022-08-31 07:40:00|26.62|26.46|26.74|26.58|26.77|26.61|26.62|26.46|106
1661931900000|2022-08-31 07:45:00|26.77|26.61|26.77|26.61|26.79|26.63|26.74|26.58|91
1661932200000|2022-08-31 07:50:00|26.76|26.6|26.74|26.58|26.79|26.63|26.72|26.56|21
1661932500000|2022-08-31 07:55:00|26.73|26.57|26.74|26.58|26.76|26.6|26.69|26.53|12
1661932800000|2022-08-31 08:00:00|26.76|26.6|26.72|26.56|26.79|26.63|26.67|26.51|122
1661933100000|2022-08-31 08:05:00|26.77|26.61|26.77|26.61|26.78|26.62|26.72|26.56|28
1661933400000|2022-08-31 08:10:00|26.76|26.6|26.8|26.64|26.8|26.64|26.72|26.56|20
1661933700000|2022-08-31 08:15:00|26.78|26.62|26.72|26.56|26.8|26.64|26.72|26.56|24
1661934000000|2022-08-31 08:20:00|26.77|26.61|26.87|26.71|26.87|26.71|26.77|26.61|45
1661934300000|2022-08-31 08:25:00|26.85|26.69|26.82|26.66|26.87|26.71|26.82|26.66|45
1661934600000|2022-08-31 08:30:00|26.85|26.69|26.85|26.69|26.87|26.71|26.82|26.66|23
1661934900000|2022-08-31 08:35:00|26.87|26.71|26.8|26.64|26.87|26.71|26.8|26.64|18
1661935200000|2022-08-31 08:40:00|26.82|26.66|26.75|26.59|26.82|26.66|26.75|26.59|22
1661935500000|2022-08-31 08:45:00|26.73|26.57|26.67|26.51|26.75|26.59|26.67|26.51|50
1661935800000|2022-08-31 08:50:00|26.68|26.52|26.72|26.56|26.72|26.56|26.67|26.51|6
1661936100000|2022-08-31 08:55:00|26.73|26.57|26.78|26.62|26.8|26.64|26.72|26.56|45
1661936400000|2022-08-31 09:00:00|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|61
1661936700000|2022-08-31 09:05:00|26.86|26.7|26.9|26.74|26.9|26.74|26.85|26.69|62
1661937000000|2022-08-31 09:10:00|26.89|26.73|26.97|26.81|26.97|26.81|26.87|26.71|64
1661937300000|2022-08-31 09:15:00|26.96|26.8|26.92|26.76|26.97|26.81|26.87|26.71|51
1661937600000|2022-08-31 09:20:00|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|19
1661937900000|2022-08-31 09:25:00|26.96|26.8|26.97|26.81|26.97|26.81|26.92|26.76|20
1661938200000|2022-08-31 09:30:00|26.95|26.79|26.92|26.76|26.97|26.81|26.91|26.75|51
1661938500000|2022-08-31 09:35:00|26.9|26.74|26.97|26.81|26.97|26.81|26.9|26.74|60
1661938800000|2022-08-31 09:40:00|26.96|26.8|26.9|26.74|26.97|26.81|26.9|26.74|20
1661939100000|2022-08-31 09:45:00|26.92|26.76|26.97|26.81|26.97|26.81|26.91|26.75|23
1661939400000|2022-08-31 09:50:00|26.96|26.8|26.9|26.74|26.97|26.81|26.9|26.74|52
1661939700000|2022-08-31 09:55:00|26.92|26.76|26.93|26.77|26.98|26.82|26.92|26.76|96
1661940000000|2022-08-31 10:00:00|26.94|26.78|26.93|26.77|26.98|26.82|26.93|26.77|19
1661940300000|2022-08-31 10:05:00|||||||||17
1661940600000|2022-08-31 10:10:00|26.9|26.74|26.83|26.67|26.9|26.74|26.8|26.64|61
1661940900000|2022-08-31 10:15:00|26.81|26.65|26.85|26.69|26.85|26.69|26.8|26.64|44
1661941200000|2022-08-31 10:20:00|26.84|26.68|26.75|26.59|26.85|26.69|26.75|26.59|47
1661941500000|2022-08-31 10:25:00|26.76|26.6|26.8|26.64|26.8|26.64|26.75|26.59|30
1661941800000|2022-08-31 10:30:00|26.83|26.67|26.83|26.67|26.84|26.68|26.8|26.64|14
1661942100000|2022-08-31 10:35:00|26.81|26.65|26.75|26.59|26.83|26.67|26.75|26.59|31
1661942400000|2022-08-31 10:40:00|26.76|26.6|26.75|26.59|26.76|26.6|26.75|26.59|12
1661942700000|2022-08-31 10:45:00|26.76|26.6|26.72|26.56|26.78|26.62|26.7|26.54|29
1661943000000|2022-08-31 10:50:00|26.75|26.59|26.65|26.49|26.75|26.59|26.65|26.49|96
1661943300000|2022-08-31 10:55:00|26.67|26.51|26.75|26.59|26.75|26.59|26.67|26.51|60
1661943600000|2022-08-31 11:00:00|26.72|26.56|26.7|26.54|26.75|26.59|26.7|26.54|23
1661943900000|2022-08-31 11:05:00|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|1
1661944200000|2022-08-31 11:10:00|26.78|26.62|26.75|26.59|26.78|26.62|26.7|26.54|16
1661944500000|2022-08-31 11:15:00|26.78|26.62|26.65|26.49|26.78|26.62|26.65|26.49|25
1661944800000|2022-08-31 11:20:00|26.66|26.5|26.65|26.49|26.68|26.52|26.65|26.49|11
1661945100000|2022-08-31 11:25:00|26.68|26.52|26.7|26.54|26.74|26.58|26.68|26.52|19
1661945400000|2022-08-31 11:30:00|26.71|26.55|26.75|26.59|26.75|26.59|26.7|26.54|28
1661945700000|2022-08-31 11:35:00|26.7|26.54|26.75|26.59|26.75|26.59|26.7|26.54|19
1661946000000|2022-08-31 11:40:00|26.72|26.56|26.72|26.56|26.74|26.58|26.7|26.54|32
1661946300000|2022-08-31 11:45:00|26.71|26.55|26.75|26.59|26.75|26.59|26.7|26.54|83
1661946600000|2022-08-31 11:50:00|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|21
1661946900000|2022-08-31 11:55:00|26.67|26.51|26.62|26.46|26.7|26.54|26.62|26.46|31
1661947200000|2022-08-31 12:00:00|26.65|26.49|26.57|26.41|26.66|26.5|26.57|26.41|94
1661947500000|2022-08-31 12:05:00|26.6|26.44|26.6|26.44|26.61|26.45|26.57|26.41|99
1661947800000|2022-08-31 12:10:00|||||||||22
1661948100000|2022-08-31 12:15:00|26.57|26.41|26.47|26.31|26.57|26.41|26.47|26.31|124
1661948400000|2022-08-31 12:20:00|26.52|26.36|26.57|26.41|26.59|26.43|26.49|26.33|81
1661948700000|2022-08-31 12:25:00|26.56|26.4|26.52|26.36|26.56|26.4|26.52|26.36|47
1661949000000|2022-08-31 12:30:00|26.56|26.4|26.6|26.44|26.62|26.46|26.55|26.39|18
1661949300000|2022-08-31 12:35:00|26.57|26.41|26.55|26.39|26.62|26.46|26.52|26.36|47
1661949600000|2022-08-31 12:40:00|26.54|26.38|26.57|26.41|26.6|26.44|26.52|26.36|53
1661949900000|2022-08-31 12:45:00|26.55|26.39|26.42|26.26|26.55|26.39|26.42|26.26|88
1661950200000|2022-08-31 12:50:00|26.4|26.24|26.4|26.24|26.42|26.26|26.4|26.24|193
1661950500000|2022-08-31 12:55:00|26.35|26.19|26.4|26.24|26.42|26.26|26.35|26.19|196
1661950800000|2022-08-31 13:00:00|26.41|26.25|26.4|26.24|26.46|26.3|26.4|26.24|91
1661951100000|2022-08-31 13:05:00|26.42|26.26|26.4|26.24|26.43|26.27|26.4|26.24|63
1661951400000|2022-08-31 13:10:00|26.37|26.21|26.41|26.25|26.45|26.29|26.35|26.19|91
1661951700000|2022-08-31 13:15:00|26.4|26.24|26.42|26.26|26.5|26.34|26.4|26.24|113
1661952000000|2022-08-31 13:20:00|26.43|26.27|26.4|26.24|26.45|26.29|26.37|26.21|52
1661952300000|2022-08-31 13:25:00|26.42|26.26|26.41|26.25|26.45|26.29|26.37|26.21|135
1661952600000|2022-08-31 13:30:00|26.42|26.26|26.52|26.36|26.52|26.36|26.37|26.21|888
1661952900000|2022-08-31 13:35:00|26.5|26.34|26.5|26.34|26.6|26.44|26.47|26.31|606
1661953200000|2022-08-31 13:40:00|26.47|26.31|26.37|26.21|26.5|26.34|26.37|26.21|454
1661953500000|2022-08-31 13:45:00|26.4|26.24|26.17|26.01|26.42|26.26|26.12|25.96|924
1661953800000|2022-08-31 13:50:00|26.16|26|26.02|25.86|26.2|26.04|26.02|25.86|848
1661954100000|2022-08-31 13:55:00|26.03|25.87|26.22|26.06|26.22|26.06|26.02|25.86|903
1661954400000|2022-08-31 14:00:00|26.24|26.08|26.35|26.19|26.35|26.19|26.22|26.06|792
1661954700000|2022-08-31 14:05:00|26.32|26.16|26.35|26.19|26.35|26.19|26.25|26.09|467
1661955000000|2022-08-31 14:10:00|26.32|26.16|26.2|26.04|26.32|26.16|26.15|25.99|634
1661955300000|2022-08-31 14:15:00|26.22|26.06|26.27|26.11|26.32|26.16|26.2|26.04|718
1661955600000|2022-08-31 14:20:00|26.25|26.09|26.35|26.19|26.42|26.26|26.25|26.09|483
1661955900000|2022-08-31 14:25:00|26.36|26.2|26.42|26.26|26.45|26.29|26.32|26.16|471
1661956200000|2022-08-31 14:30:00|26.4|26.24|26.32|26.16|26.44|26.28|26.32|26.16|455
1661956500000|2022-08-31 14:35:00|26.3|26.14|26.45|26.29|26.48|26.32|26.3|26.14|423
1661956800000|2022-08-31 14:40:00|26.48|26.32|26.28|26.12|26.5|26.34|26.25|26.09|474
1661957100000|2022-08-31 14:45:00|26.25|26.09|26.2|26.04|26.38|26.22|26.2|26.04|474
1661957400000|2022-08-31 14:50:00|26.25|26.09|26.28|26.12|26.33|26.17|26.15|25.99|278
1661957700000|2022-08-31 14:55:00|26.29|26.13|26.38|26.22|26.38|26.22|26.28|26.12|411
1661958000000|2022-08-31 15:00:00|26.43|26.27|26.45|26.29|26.5|26.34|26.38|26.22|329
1661958300000|2022-08-31 15:05:00|26.5|26.34|26.55|26.39|26.68|26.52|26.5|26.34|415
1661958600000|2022-08-31 15:10:00|26.58|26.42|26.58|26.42|26.67|26.51|26.55|26.39|244
1661958900000|2022-08-31 15:15:00|26.63|26.47|26.5|26.34|26.66|26.5|26.5|26.34|330
1661959200000|2022-08-31 15:20:00|26.53|26.37|26.45|26.29|26.53|26.37|26.45|26.29|219
1661959500000|2022-08-31 15:25:00|26.48|26.32|26.61|26.45|26.61|26.45|26.4|26.24|292
1661959800000|2022-08-31 15:30:00|26.63|26.47|26.58|26.42|26.66|26.5|26.5|26.34|312
1661960100000|2022-08-31 15:35:00|26.55|26.39|26.55|26.39|26.58|26.42|26.43|26.27|383
1661960400000|2022-08-31 15:40:00|26.58|26.42|26.5|26.34|26.58|26.42|26.47|26.31|397
1661960700000|2022-08-31 15:45:00|26.53|26.37|26.55|26.39|26.58|26.42|26.45|26.29|222
1661961000000|2022-08-31 15:50:00|26.54|26.38|26.5|26.34|26.55|26.39|26.45|26.29|91
1661961300000|2022-08-31 15:55:00|26.45|26.29|26.43|26.27|26.5|26.34|26.38|26.22|275
1661961600000|2022-08-31 16:00:00|26.4|26.24|26.45|26.29|26.45|26.29|26.38|26.22|156
1661961900000|2022-08-31 16:05:00|26.43|26.27|26.5|26.34|26.58|26.42|26.4|26.24|345
1661962200000|2022-08-31 16:10:00|26.53|26.37|26.5|26.34|26.58|26.42|26.45|26.29|202
1661962500000|2022-08-31 16:15:00|26.49|26.33|26.5|26.34|26.5|26.34|26.4|26.24|235
1661962800000|2022-08-31 16:20:00|26.45|26.29|26.58|26.42|26.58|26.42|26.45|26.29|223
1661963100000|2022-08-31 16:25:00|26.55|26.39|26.45|26.29|26.58|26.42|26.43|26.27|447
1661963400000|2022-08-31 16:30:00|26.43|26.27|26.4|26.24|26.45|26.29|26.38|26.22|224
1661963700000|2022-08-31 16:35:00|26.38|26.22|26.48|26.32|26.48|26.32|26.38|26.22|328
1661964000000|2022-08-31 16:40:00|26.53|26.37|26.51|26.35|26.58|26.42|26.45|26.29|446
1661964300000|2022-08-31 16:45:00|26.53|26.37|26.4|26.24|26.53|26.37|26.4|26.24|371
1661964600000|2022-08-31 16:50:00|26.43|26.27|26.48|26.32|26.53|26.37|26.4|26.24|232
1661964900000|2022-08-31 16:55:00|26.46|26.3|26.45|26.29|26.53|26.37|26.45|26.29|269
1661965200000|2022-08-31 17:00:00|26.48|26.32|26.48|26.32|26.5|26.34|26.45|26.29|153
1661965500000|2022-08-31 17:05:00|26.5|26.34|26.45|26.29|26.5|26.34|26.4|26.24|176
1661965800000|2022-08-31 17:10:00|26.4|26.24|26.4|26.24|26.42|26.26|26.32|26.16|157
1661966100000|2022-08-31 17:15:00|26.43|26.27|26.53|26.37|26.53|26.37|26.4|26.24|338
1661966400000|2022-08-31 17:20:00|26.48|26.32|26.66|26.5|26.66|26.5|26.48|26.32|195
1661966700000|2022-08-31 17:25:00|26.64|26.48|26.58|26.42|26.71|26.55|26.55|26.39|270
1661967000000|2022-08-31 17:30:00|26.61|26.45|26.63|26.47|26.63|26.47|26.59|26.43|140
1661967300000|2022-08-31 17:35:00|26.62|26.46|26.71|26.55|26.76|26.6|26.62|26.46|375
1661967600000|2022-08-31 17:40:00|26.72|26.56|26.71|26.55|26.81|26.65|26.68|26.52|187
1661967900000|2022-08-31 17:45:00|26.68|26.52|26.76|26.6|26.78|26.62|26.68|26.52|173
1661968200000|2022-08-31 17:50:00|26.78|26.62|26.68|26.52|26.78|26.62|26.68|26.52|113
1661968500000|2022-08-31 17:55:00|26.65|26.49|26.65|26.49|26.68|26.52|26.65|26.49|228
1661968800000|2022-08-31 18:00:00|26.62|26.46|26.63|26.47|26.65|26.49|26.55|26.39|489
1661969100000|2022-08-31 18:05:00|26.64|26.48|26.58|26.42|26.73|26.57|26.58|26.42|321
1661969400000|2022-08-31 18:10:00|26.53|26.37|26.55|26.39|26.62|26.46|26.53|26.37|162
1661969700000|2022-08-31 18:15:00|26.53|26.37|26.58|26.42|26.6|26.44|26.5|26.34|152
1661970000000|2022-08-31 18:20:00|26.55|26.39|26.58|26.42|26.6|26.44|26.5|26.34|218
1661970300000|2022-08-31 18:25:00|26.55|26.39|26.5|26.34|26.58|26.42|26.45|26.29|423
1661970600000|2022-08-31 18:30:00|26.49|26.33|26.6|26.44|26.63|26.47|26.45|26.29|231
1661970900000|2022-08-31 18:35:00|26.63|26.47|26.76|26.6|26.76|26.6|26.63|26.47|354
1661971200000|2022-08-31 18:40:00|26.73|26.57|26.76|26.6|26.78|26.62|26.68|26.52|355
1661971500000|2022-08-31 18:45:00|26.77|26.61|26.73|26.57|26.81|26.65|26.68|26.52|544
1661971800000|2022-08-31 18:50:00|26.76|26.6|26.65|26.49|26.78|26.62|26.64|26.48|118
1661972100000|2022-08-31 18:55:00|26.68|26.52|26.63|26.47|26.73|26.57|26.63|26.47|413
1661972400000|2022-08-31 19:00:00|26.6|26.44|26.5|26.34|26.68|26.52|26.5|26.34|675
1661972700000|2022-08-31 19:05:00|26.49|26.33|26.45|26.29|26.55|26.39|26.43|26.27|361
1661973000000|2022-08-31 19:10:00|26.43|26.27|26.3|26.14|26.45|26.29|26.3|26.14|488
1661973300000|2022-08-31 19:15:00|26.29|26.13|26.25|26.09|26.3|26.14|26.2|26.04|473
1661973600000|2022-08-31 19:20:00|26.26|26.1|26.38|26.22|26.38|26.22|26.25|26.09|327
1661973900000|2022-08-31 19:25:00|26.34|26.18|26.33|26.17|26.4|26.24|26.33|26.17|350
1661974200000|2022-08-31 19:30:00|26.35|26.19|26.38|26.22|26.39|26.23|26.25|26.09|431
1661974500000|2022-08-31 19:35:00|26.4|26.24|26.28|26.12|26.43|26.27|26.28|26.12|342
1661974800000|2022-08-31 19:40:00|26.29|26.13|26.15|25.99|26.33|26.17|26.12|25.96|241
1661975100000|2022-08-31 19:45:00|26.2|26.04|26.17|26.01|26.25|26.09|26.12|25.96|668
1661975400000|2022-08-31 19:50:00|26.2|26.04|26.33|26.17|26.33|26.17|26.2|26.04|937
1661975700000|2022-08-31 19:55:00|26.38|26.22|26.45|26.29|26.45|26.29|26.33|26.17|2057
1661976000000|2022-08-31 20:00:00|26.48|26.32|26.5|26.34|26.55|26.39|26.45|26.29|816
1661976300000|2022-08-31 20:05:00|26.48|26.32|26.43|26.27|26.5|26.34|26.43|26.27|532
1661976600000|2022-08-31 20:10:00|26.42|26.26|26.45|26.29|26.45|26.29|26.42|26.26|469
1661977800000|2022-08-31 20:30:00|||||||||9
1661978100000|2022-08-31 20:35:00|||||||||2
1661978400000|2022-08-31 20:40:00|||||||||3
1661978700000|2022-08-31 20:45:00|||||||||19
1661979000000|2022-08-31 20:50:00|||||||||6
1661979300000|2022-08-31 20:55:00|||||||||74
1661983200000|2022-08-31 22:00:00|26.47|26.31|26.43|26.27|26.48|26.32|26.43|26.27|16
1661983500000|2022-08-31 22:05:00|26.44|26.28|26.44|26.28|26.44|26.28|26.43|26.27|2
1661983800000|2022-08-31 22:10:00|26.43|26.27|26.53|26.37|26.53|26.37|26.43|26.27|3
1661984100000|2022-08-31 22:15:00|26.54|26.38|26.58|26.42|26.58|26.42|26.53|26.37|3
1661984400000|2022-08-31 22:20:00|26.61|26.45|26.66|26.5|26.66|26.5|26.61|26.45|5
1661984700000|2022-08-31 22:25:00|26.71|26.55|26.67|26.51|26.72|26.56|26.66|26.5|30
1661985000000|2022-08-31 22:30:00|26.66|26.5|26.73|26.57|26.76|26.6|26.66|26.5|18
1661985300000|2022-08-31 22:35:00|26.76|26.6|26.76|26.6|26.76|26.6|26.71|26.55|11
1661985600000|2022-08-31 22:40:00|26.74|26.58|26.73|26.57|26.76|26.6|26.71|26.55|3
1661985900000|2022-08-31 22:45:00|26.72|26.56|26.71|26.55|26.73|26.57|26.71|26.55|3
1661986200000|2022-08-31 22:50:00|26.69|26.53|26.66|26.5|26.71|26.55|26.66|26.5|7
1661986500000|2022-08-31 22:55:00|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|3
1661986800000|2022-08-31 23:00:00|26.69|26.53|26.73|26.57|26.74|26.58|26.68|26.52|13
1661987100000|2022-08-31 23:05:00|26.71|26.55|26.76|26.6|26.76|26.6|26.71|26.55|1
1661987400000|2022-08-31 23:10:00|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|1
1661987700000|2022-08-31 23:15:00|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|13
1661988000000|2022-08-31 23:20:00|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|20
1661988300000|2022-08-31 23:25:00|26.84|26.68|26.94|26.78|26.94|26.78|26.84|26.68|22
1661988600000|2022-08-31 23:30:00|26.96|26.8|26.94|26.78|26.99|26.83|26.94|26.78|21
1661988900000|2022-08-31 23:35:00|26.91|26.75|26.94|26.78|26.94|26.78|26.9|26.74|59
1661989200000|2022-08-31 23:40:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|30
1661989500000|2022-08-31 23:45:00|26.91|26.75|26.89|26.73|26.94|26.78|26.89|26.73|44
1661989800000|2022-08-31 23:50:00|26.91|26.75|26.94|26.78|26.94|26.78|26.91|26.75|44
1661990100000|2022-08-31 23:55:00|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|181
1661990400000|2022-09-01 00:00:00|26.96|26.8|26.89|26.73|26.99|26.83|26.89|26.73|51
1661990700000|2022-09-01 00:05:00|26.84|26.68|26.84|26.68|26.84|26.68|26.79|26.63|50
1661991000000|2022-09-01 00:10:00|26.85|26.69|26.96|26.8|26.96|26.8|26.84|26.68|41
1661991300000|2022-09-01 00:15:00|26.95|26.79|26.94|26.78|26.96|26.8|26.91|26.75|26
1661991600000|2022-09-01 00:20:00|26.93|26.77|26.91|26.75|26.94|26.78|26.91|26.75|6
1661991900000|2022-09-01 00:25:00|26.93|26.77|26.89|26.73|26.93|26.77|26.89|26.73|21
1661992200000|2022-09-01 00:30:00|26.9|26.74|26.93|26.77|26.94|26.78|26.9|26.74|18
1661992500000|2022-09-01 00:35:00|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|14
1661992800000|2022-09-01 00:40:00|26.98|26.82|27.05|26.89|27.06|26.9|26.96|26.8|45
1661993100000|2022-09-01 00:45:00|27.04|26.88|27.01|26.85|27.06|26.9|27.01|26.85|7
1661993400000|2022-09-01 00:50:00|26.96|26.8|26.98|26.82|27.01|26.85|26.96|26.8|38
1661993700000|2022-09-01 00:55:00|26.96|26.8|26.97|26.81|27.01|26.85|26.96|26.8|10
1661994000000|2022-09-01 01:00:00|26.94|26.78|26.89|26.73|26.97|26.81|26.89|26.73|82
1661994300000|2022-09-01 01:05:00|26.9|26.74|26.89|26.73|26.92|26.76|26.89|26.73|19
1661994600000|2022-09-01 01:10:00|26.9|26.74|26.94|26.78|26.94|26.78|26.89|26.73|4
1661994900000|2022-09-01 01:15:00|26.92|26.76|26.89|26.73|26.94|26.78|26.89|26.73|2
1661995200000|2022-09-01 01:20:00|26.9|26.74|26.89|26.73|26.94|26.78|26.89|26.73|4
1661995500000|2022-09-01 01:25:00|26.93|26.77|26.89|26.73|26.93|26.77|26.89|26.73|5
1661995800000|2022-09-01 01:30:00|26.92|26.76|26.94|26.78|26.94|26.78|26.89|26.73|6
1661996100000|2022-09-01 01:35:00|26.92|26.76|26.92|26.76|26.94|26.78|26.89|26.73|7
1661996400000|2022-09-01 01:40:00|26.93|26.77|26.89|26.73|26.94|26.78|26.89|26.73|10
1661996700000|2022-09-01 01:45:00|||||||||24
1661997000000|2022-09-01 01:50:00|26.92|26.76|26.89|26.73|26.93|26.77|26.89|26.73|5
1661997300000|2022-09-01 01:55:00|||||||||2
1661997900000|2022-09-01 02:05:00|||||||||1
1661999100000|2022-09-01 02:25:00|26.84|26.68|26.84|26.68|26.87|26.71|26.84|26.68|11
1661999400000|2022-09-01 02:30:00|26.88|26.72|26.89|26.73|26.89|26.73|26.84|26.68|16
1662000000000|2022-09-01 02:40:00|||||||||1
1662000300000|2022-09-01 02:45:00|||||||||1
1662000900000|2022-09-01 02:55:00|||||||||5
1662001200000|2022-09-01 03:00:00|26.88|26.72|26.89|26.73|26.89|26.73|26.84|26.68|13
1662002100000|2022-09-01 03:15:00|||||||||1
1662003000000|2022-09-01 03:30:00|26.88|26.72|26.88|26.72|26.89|26.73|26.87|26.71|1
1662003300000|2022-09-01 03:35:00|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1662003600000|2022-09-01 03:40:00|26.92|26.76|26.99|26.83|26.99|26.83|26.92|26.76|27
1662003900000|2022-09-01 03:45:00|26.98|26.82|26.97|26.81|26.99|26.83|26.97|26.81|0
1662004200000|2022-09-01 03:50:00|||||||||1
1662004500000|2022-09-01 03:55:00|||||||||3
1662004800000|2022-09-01 04:00:00|||||||||2
1662005400000|2022-09-01 04:10:00|||||||||2
1662005700000|2022-09-01 04:15:00|||||||||1
1662006000000|2022-09-01 04:20:00|||||||||3
1662006300000|2022-09-01 04:25:00|||||||||5
1662006900000|2022-09-01 04:35:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|4
1662007200000|2022-09-01 04:40:00|||||||||1
1662007500000|2022-09-01 04:45:00|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|17
1662007800000|2022-09-01 04:50:00|||||||||1
1662008100000|2022-09-01 04:55:00|||||||||1
1662008400000|2022-09-01 05:00:00|26.88|26.72|26.87|26.71|26.89|26.73|26.87|26.71|1
1662008700000|2022-09-01 05:05:00|||||||||1
1662009000000|2022-09-01 05:10:00|||||||||1
1662009600000|2022-09-01 05:20:00|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|51
1662010500000|2022-09-01 05:35:00|||||||||4
1662010800000|2022-09-01 05:40:00|26.83|26.67|26.79|26.63|26.83|26.67|26.79|26.63|6
1662011100000|2022-09-01 05:45:00|26.82|26.66|26.89|26.73|26.92|26.76|26.79|26.63|72
1662011400000|2022-09-01 05:50:00|26.91|26.75|26.92|26.76|26.96|26.8|26.89|26.73|33
1662011700000|2022-09-01 05:55:00|||||||||4
1662012000000|2022-09-01 06:00:00|26.89|26.73|26.95|26.79|26.97|26.81|26.87|26.71|15
1662012300000|2022-09-01 06:05:00|26.96|26.8|26.97|26.81|27.02|26.86|26.96|26.8|22
1662012600000|2022-09-01 06:10:00|26.98|26.82|26.97|26.81|27.02|26.86|26.97|26.81|41
1662012900000|2022-09-01 06:15:00|26.98|26.82|27.02|26.86|27.02|26.86|26.97|26.81|69
1662013200000|2022-09-01 06:20:00|27.01|26.85|27.02|26.86|27.02|26.86|26.97|26.81|30
1662013500000|2022-09-01 06:25:00|27.05|26.89|27.02|26.86|27.1|26.94|27.02|26.86|122
1662013800000|2022-09-01 06:30:00|27.01|26.85|26.97|26.81|27.02|26.86|26.97|26.81|11
1662014100000|2022-09-01 06:35:00|26.95|26.79|26.92|26.76|26.97|26.81|26.92|26.76|24
1662014400000|2022-09-01 06:40:00|26.93|26.77|26.91|26.75|26.97|26.81|26.9|26.74|42
1662014700000|2022-09-01 06:45:00|26.9|26.74|26.85|26.69|26.92|26.76|26.85|26.69|120
1662015000000|2022-09-01 06:50:00|26.86|26.7|26.92|26.76|26.92|26.76|26.85|26.69|46
1662015300000|2022-09-01 06:55:00|26.87|26.71|26.92|26.76|26.96|26.8|26.87|26.71|34
1662015600000|2022-09-01 07:00:00|26.96|26.8|26.96|26.8|27.02|26.86|26.92|26.76|108
1662015900000|2022-09-01 07:05:00|26.95|26.79|26.94|26.78|27.02|26.86|26.92|26.76|54
1662016200000|2022-09-01 07:10:00|26.95|26.79|26.87|26.71|26.97|26.81|26.87|26.71|44
1662016500000|2022-09-01 07:15:00|26.88|26.72|26.97|26.81|26.97|26.81|26.82|26.66|97
1662016800000|2022-09-01 07:20:00|26.96|26.8|26.99|26.83|27|26.84|26.92|26.76|26
1662017100000|2022-09-01 07:25:00|26.97|26.81|27.1|26.94|27.1|26.94|26.97|26.81|66
1662017400000|2022-09-01 07:30:00|27.13|26.97|27.1|26.94|27.13|26.97|27.05|26.89|53
1662017700000|2022-09-01 07:35:00|27.09|26.93|27.05|26.89|27.09|26.93|27|26.84|36
1662018000000|2022-09-01 07:40:00|27.06|26.9|27.05|26.89|27.1|26.94|27.05|26.89|16
1662018300000|2022-09-01 07:45:00|27.01|26.85|26.99|26.83|27.05|26.89|26.97|26.81|69
1662018600000|2022-09-01 07:50:00|27|26.84|27|26.84|27|26.84|26.95|26.79|61
1662018900000|2022-09-01 07:55:00|26.99|26.83|27|26.84|27|26.84|26.99|26.83|14
1662019200000|2022-09-01 08:00:00|26.99|26.83|27|26.84|27.05|26.89|26.97|26.81|88
1662019500000|2022-09-01 08:05:00|26.99|26.83|27.05|26.89|27.05|26.89|26.97|26.81|78
1662019800000|2022-09-01 08:10:00|27.02|26.86|26.97|26.81|27.05|26.89|26.97|26.81|81
1662020100000|2022-09-01 08:15:00|27|26.84|27.02|26.86|27.02|26.86|26.97|26.81|18
1662020400000|2022-09-01 08:20:00|27.04|26.88|27.05|26.89|27.05|26.89|27.02|26.86|10
1662020700000|2022-09-01 08:25:00|27.07|26.91|27.07|26.91|27.12|26.96|27.07|26.91|84
1662021000000|2022-09-01 08:30:00|27.09|26.93|27.15|26.99|27.15|26.99|27.07|26.91|61
1662021300000|2022-09-01 08:35:00|||||||||1
1662021600000|2022-09-01 08:40:00|27.1|26.94|27.15|26.99|27.15|26.99|27.1|26.94|21
1662021900000|2022-09-01 08:45:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|91
1662022200000|2022-09-01 08:50:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|15
1662022500000|2022-09-01 08:55:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|9
1662022800000|2022-09-01 09:00:00|27.05|26.89|27|26.84|27.05|26.89|27|26.84|72
1662023100000|2022-09-01 09:05:00|27.02|26.86|27.02|26.86|27.02|26.86|27|26.84|37
1662023400000|2022-09-01 09:10:00|27.05|26.89|27.05|26.89|27.05|26.89|27|26.84|6
1662023700000|2022-09-01 09:15:00|27.1|26.94|27.1|26.94|27.1|26.94|27.05|26.89|29
1662024000000|2022-09-01 09:20:00|27.11|26.95|27.1|26.94|27.14|26.98|27.1|26.94|46
1662024300000|2022-09-01 09:25:00|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|55
1662024600000|2022-09-01 09:30:00|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|51
1662024900000|2022-09-01 09:35:00|27.09|26.93|27.08|26.92|27.1|26.94|27.05|26.89|80
1662025200000|2022-09-01 09:40:00|27.05|26.89|27.03|26.87|27.08|26.92|27.03|26.87|55
1662025500000|2022-09-01 09:45:00|27.01|26.85|26.98|26.82|27.03|26.87|26.98|26.82|35
1662025800000|2022-09-01 09:50:00|26.94|26.78|26.93|26.77|26.94|26.78|26.93|26.77|22
1662026100000|2022-09-01 09:55:00|26.94|26.78|27.03|26.87|27.03|26.87|26.93|26.77|74
1662026400000|2022-09-01 10:00:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|171
1662026700000|2022-09-01 10:05:00|27.05|26.89|27.1|26.94|27.1|26.94|27.05|26.89|158
1662027000000|2022-09-01 10:10:00|||||||||56
1662027300000|2022-09-01 10:15:00|27.12|26.96|27.18|27.02|27.18|27.02|27.1|26.94|87
1662027600000|2022-09-01 10:20:00|27.13|26.97|27.17|27.01|27.18|27.02|27.13|26.97|127
1662027900000|2022-09-01 10:25:00|27.15|26.99|27.14|26.98|27.18|27.02|27.1|26.94|24
1662028200000|2022-09-01 10:30:00|27.13|26.97|27.15|26.99|27.18|27.02|27.13|26.97|22
1662028500000|2022-09-01 10:35:00|27.18|27.02|27.18|27.02|27.18|27.02|27.15|26.99|17
1662028800000|2022-09-01 10:40:00|27.2|27.04|27.15|26.99|27.2|27.04|27.15|26.99|24
1662029100000|2022-09-01 10:45:00|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|24
1662029400000|2022-09-01 10:50:00|||||||||2
1662029700000|2022-09-01 10:55:00|27.13|26.97|27.1|26.94|27.15|26.99|27.08|26.92|21
1662030000000|2022-09-01 11:00:00|27.09|26.93|27.05|26.89|27.1|26.94|27.05|26.89|33
1662030300000|2022-09-01 11:05:00|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|10
1662030600000|2022-09-01 11:10:00|27.07|26.91|27|26.84|27.08|26.92|26.98|26.82|34
1662030900000|2022-09-01 11:15:00|27.03|26.87|26.93|26.77|27.03|26.87|26.93|26.77|21
1662031200000|2022-09-01 11:20:00|26.95|26.79|26.93|26.77|26.97|26.81|26.93|26.77|25
1662031500000|2022-09-01 11:25:00|26.88|26.72|26.93|26.77|26.93|26.77|26.88|26.72|42
1662031800000|2022-09-01 11:30:00|26.9|26.74|26.83|26.67|26.9|26.74|26.8|26.64|56
1662032100000|2022-09-01 11:35:00|26.84|26.68|26.83|26.67|26.85|26.69|26.8|26.64|37
1662032400000|2022-09-01 11:40:00|26.8|26.64|26.75|26.59|26.83|26.67|26.75|26.59|52
1662032700000|2022-09-01 11:45:00|26.74|26.58|26.75|26.59|26.75|26.59|26.7|26.54|31
1662033000000|2022-09-01 11:50:00|26.76|26.6|26.8|26.64|26.83|26.67|26.75|26.59|27
1662033300000|2022-09-01 11:55:00|26.78|26.62|26.8|26.64|26.8|26.64|26.75|26.59|45
1662033600000|2022-09-01 12:00:00|26.79|26.63|26.8|26.64|26.8|26.64|26.75|26.59|49
1662033900000|2022-09-01 12:05:00|26.82|26.66|26.8|26.64|26.83|26.67|26.78|26.62|13
1662034200000|2022-09-01 12:10:00|26.79|26.63|26.87|26.71|26.87|26.71|26.78|26.62|32
1662034500000|2022-09-01 12:15:00|26.88|26.72|26.88|26.72|26.88|26.72|26.85|26.69|26
1662034800000|2022-09-01 12:20:00|26.85|26.69|26.83|26.67|26.87|26.71|26.83|26.67|15
1662035100000|2022-09-01 12:25:00|26.84|26.68|26.88|26.72|26.89|26.73|26.83|26.67|31
1662035400000|2022-09-01 12:30:00|26.87|26.71|27.01|26.85|27.01|26.85|26.83|26.67|59
1662035700000|2022-09-01 12:35:00|26.98|26.82|26.93|26.77|27.04|26.88|26.93|26.77|70
1662036000000|2022-09-01 12:40:00|26.96|26.8|26.93|26.77|26.96|26.8|26.93|26.77|47
1662036300000|2022-09-01 12:45:00|26.91|26.75|26.88|26.72|26.92|26.76|26.87|26.71|14
1662036600000|2022-09-01 12:50:00|26.91|26.75|26.88|26.72|26.92|26.76|26.83|26.67|58
1662036900000|2022-09-01 12:55:00|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|37
1662037200000|2022-09-01 13:00:00|26.92|26.76|27.01|26.85|27.01|26.85|26.92|26.76|68
1662037500000|2022-09-01 13:05:00|26.98|26.82|26.94|26.78|26.99|26.83|26.88|26.72|50
1662037800000|2022-09-01 13:10:00|26.96|26.8|26.88|26.72|26.96|26.8|26.88|26.72|13
1662038100000|2022-09-01 13:15:00|26.87|26.71|26.87|26.71|26.88|26.72|26.86|26.7|46
1662038400000|2022-09-01 13:20:00|26.88|26.72|26.88|26.72|26.89|26.73|26.88|26.72|31
1662038700000|2022-09-01 13:25:00|26.91|26.75|26.93|26.77|26.93|26.77|26.88|26.72|39
1662039000000|2022-09-01 13:30:00|26.94|26.78|26.91|26.75|26.96|26.8|26.83|26.67|565
1662039300000|2022-09-01 13:35:00|26.96|26.8|26.91|26.75|26.98|26.82|26.83|26.67|843
1662039600000|2022-09-01 13:40:00|26.87|26.71|26.78|26.62|26.91|26.75|26.7|26.54|680
1662039900000|2022-09-01 13:45:00|26.79|26.63|26.93|26.77|26.96|26.8|26.78|26.62|832
1662040200000|2022-09-01 13:50:00|26.96|26.8|26.93|26.77|26.96|26.8|26.86|26.7|521
1662040500000|2022-09-01 13:55:00|26.96|26.8|26.88|26.72|27.03|26.87|26.86|26.7|647
1662040800000|2022-09-01 14:00:00|26.91|26.75|27.11|26.95|27.11|26.95|26.81|26.65|873
1662041100000|2022-09-01 14:05:00|27.08|26.92|27.06|26.9|27.11|26.95|27.03|26.87|522
1662041400000|2022-09-01 14:10:00|27.11|26.95|27.16|27|27.16|27|27.06|26.9|453
1662041700000|2022-09-01 14:15:00|27.19|27.03|27.21|27.05|27.26|27.1|27.16|27|563
1662042000000|2022-09-01 14:20:00|27.22|27.06|27.01|26.85|27.22|27.06|27.01|26.85|577
1662042300000|2022-09-01 14:25:00|26.98|26.82|26.91|26.75|27.08|26.92|26.91|26.75|633
1662042600000|2022-09-01 14:30:00|26.93|26.77|27.06|26.9|27.06|26.9|26.91|26.75|534
1662042900000|2022-09-01 14:35:00|27.08|26.92|27.2|27.04|27.24|27.08|27.01|26.85|405
1662043200000|2022-09-01 14:40:00|27.21|27.05|27.34|27.18|27.36|27.2|27.16|27|421
1662043500000|2022-09-01 14:45:00|27.36|27.2|27.41|27.25|27.41|27.25|27.34|27.18|576
1662043800000|2022-09-01 14:50:00|27.39|27.23|27.41|27.25|27.41|27.25|27.34|27.18|464
1662044100000|2022-09-01 14:55:00|27.44|27.28|27.51|27.35|27.51|27.35|27.44|27.28|724
1662044400000|2022-09-01 15:00:00|27.54|27.38|27.59|27.43|27.59|27.43|27.46|27.3|843
1662044700000|2022-09-01 15:05:00|27.54|27.38|27.41|27.25|27.59|27.43|27.34|27.18|998
1662045000000|2022-09-01 15:10:00|27.39|27.23|27.31|27.15|27.41|27.25|27.29|27.13|567
1662045300000|2022-09-01 15:15:00|27.32|27.16|27.36|27.2|27.41|27.25|27.29|27.13|774
1662045600000|2022-09-01 15:20:00|27.39|27.23|27.42|27.26|27.49|27.33|27.39|27.23|377
1662045900000|2022-09-01 15:25:00|27.44|27.28|27.51|27.35|27.51|27.35|27.39|27.23|414
1662046200000|2022-09-01 15:30:00|27.49|27.33|27.34|27.18|27.51|27.35|27.34|27.18|539
1662046500000|2022-09-01 15:35:00|27.33|27.17|27.34|27.18|27.34|27.18|27.21|27.05|402
1662046800000|2022-09-01 15:40:00|27.29|27.13|27.49|27.33|27.49|27.33|27.29|27.13|400
1662047100000|2022-09-01 15:45:00|27.51|27.35|27.41|27.25|27.51|27.35|27.41|27.25|342
1662047400000|2022-09-01 15:50:00|27.39|27.23|27.46|27.3|27.51|27.35|27.39|27.23|311
1662047700000|2022-09-01 15:55:00|27.49|27.33|27.46|27.3|27.54|27.38|27.46|27.3|306
1662048000000|2022-09-01 16:00:00|27.41|27.25|27.39|27.23|27.46|27.3|27.39|27.23|306
1662048300000|2022-09-01 16:05:00|27.41|27.25|27.34|27.18|27.46|27.3|27.34|27.18|159
1662048600000|2022-09-01 16:10:00|27.35|27.19|27.31|27.15|27.44|27.28|27.31|27.15|350
1662048900000|2022-09-01 16:15:00|27.3|27.14|27.31|27.15|27.36|27.2|27.24|27.08|346
1662049200000|2022-09-01 16:20:00|27.34|27.18|27.36|27.2|27.39|27.23|27.31|27.15|182
1662049500000|2022-09-01 16:25:00|27.39|27.23|27.31|27.15|27.39|27.23|27.26|27.1|364
1662049800000|2022-09-01 16:30:00|27.34|27.18|27.39|27.23|27.39|27.23|27.31|27.15|225
1662050100000|2022-09-01 16:35:00|27.41|27.25|27.48|27.32|27.51|27.35|27.39|27.23|204
1662050400000|2022-09-01 16:40:00|27.49|27.33|27.49|27.33|27.51|27.35|27.44|27.28|256
1662050700000|2022-09-01 16:45:00|27.5|27.34|27.51|27.35|27.56|27.4|27.49|27.33|227
1662051000000|2022-09-01 16:50:00|27.54|27.38|27.61|27.45|27.61|27.45|27.54|27.38|216
1662051300000|2022-09-01 16:55:00|27.59|27.43|27.54|27.38|27.61|27.45|27.53|27.37|381
1662051600000|2022-09-01 17:00:00|27.56|27.4|27.54|27.38|27.61|27.45|27.49|27.33|377
1662051900000|2022-09-01 17:05:00|27.51|27.35|27.49|27.33|27.54|27.38|27.48|27.32|226
1662052200000|2022-09-01 17:10:00|27.46|27.3|27.36|27.2|27.46|27.3|27.36|27.2|242
1662052500000|2022-09-01 17:15:00|27.38|27.22|27.37|27.21|27.41|27.25|27.36|27.2|241
1662052800000|2022-09-01 17:20:00|27.36|27.2|27.19|27.03|27.36|27.2|27.16|27|399
1662053100000|2022-09-01 17:25:00|27.21|27.05|27.09|26.93|27.21|27.05|27.06|26.9|233
1662053400000|2022-09-01 17:30:00|27.07|26.91|27.01|26.85|27.09|26.93|27.01|26.85|276
1662053700000|2022-09-01 17:35:00|27.02|26.86|27.06|26.9|27.11|26.95|27|26.84|256
1662054000000|2022-09-01 17:40:00|27.07|26.91|27.08|26.92|27.11|26.95|27.06|26.9|191
1662054300000|2022-09-01 17:45:00|27.11|26.95|27.16|27|27.16|27|27.11|26.95|119
1662054600000|2022-09-01 17:50:00|27.11|26.95|27.12|26.96|27.19|27.03|27.11|26.95|210
1662054900000|2022-09-01 17:55:00|27.14|26.98|27.11|26.95|27.21|27.05|27.11|26.95|177
1662055200000|2022-09-01 18:00:00|27.06|26.9|26.94|26.78|27.11|26.95|26.94|26.78|498
1662055500000|2022-09-01 18:05:00|26.91|26.75|26.99|26.83|27.04|26.88|26.91|26.75|189
1662055800000|2022-09-01 18:10:00|27.01|26.85|26.94|26.78|27.06|26.9|26.94|26.78|150
1662056100000|2022-09-01 18:15:00|26.9|26.74|26.86|26.7|26.94|26.78|26.86|26.7|254
1662056400000|2022-09-01 18:20:00|26.81|26.65|26.71|26.55|26.81|26.65|26.71|26.55|265
1662056700000|2022-09-01 18:25:00|26.68|26.52|26.63|26.47|26.71|26.55|26.58|26.42|363
1662057000000|2022-09-01 18:30:00|26.61|26.45|26.56|26.4|26.63|26.47|26.51|26.35|597
1662057300000|2022-09-01 18:35:00|26.58|26.42|26.61|26.45|26.63|26.47|26.51|26.35|336
1662057600000|2022-09-01 18:40:00|26.63|26.47|26.61|26.45|26.63|26.47|26.56|26.4|224
1662057900000|2022-09-01 18:45:00|26.58|26.42|26.58|26.42|26.63|26.47|26.51|26.35|388
1662058200000|2022-09-01 18:50:00|26.6|26.44|26.51|26.35|26.63|26.47|26.51|26.35|164
1662058500000|2022-09-01 18:55:00|26.53|26.37|26.56|26.4|26.63|26.47|26.51|26.35|314
1662058800000|2022-09-01 19:00:00|26.58|26.42|26.61|26.45|26.63|26.47|26.51|26.35|212
1662059100000|2022-09-01 19:05:00|26.6|26.44|26.41|26.25|26.61|26.45|26.41|26.25|283
1662059400000|2022-09-01 19:10:00|26.43|26.27|26.46|26.3|26.51|26.35|26.41|26.25|279
1662059700000|2022-09-01 19:15:00|26.48|26.32|26.56|26.4|26.56|26.4|26.46|26.3|480
1662060000000|2022-09-01 19:20:00|26.53|26.37|26.54|26.38|26.62|26.46|26.49|26.33|285
1662060300000|2022-09-01 19:25:00|26.59|26.43|26.64|26.48|26.69|26.53|26.56|26.4|148
1662060600000|2022-09-01 19:30:00|26.66|26.5|26.59|26.43|26.69|26.53|26.54|26.38|423
1662060900000|2022-09-01 19:35:00|26.61|26.45|26.51|26.35|26.64|26.48|26.49|26.33|360
1662061200000|2022-09-01 19:40:00|26.54|26.38|26.47|26.31|26.61|26.45|26.46|26.3|253
1662061500000|2022-09-01 19:45:00|26.49|26.33|26.47|26.31|26.51|26.35|26.39|26.23|438
1662061800000|2022-09-01 19:50:00|26.44|26.28|26.26|26.1|26.44|26.28|26.23|26.07|1254
1662062100000|2022-09-01 19:55:00|26.28|26.12|26.26|26.1|26.31|26.15|26.18|26.02|1263
1662062400000|2022-09-01 20:00:00|26.29|26.13|26.29|26.13|26.34|26.18|26.26|26.1|533
1662062700000|2022-09-01 20:05:00|26.26|26.1|26.26|26.1|26.26|26.1|26.26|26.1|108
1662063000000|2022-09-01 20:10:00|26.29|26.13|26.39|26.23|26.39|26.23|26.29|26.13|200
1662064200000|2022-09-01 20:30:00|26.3|26.14|26.29|26.13|26.31|26.15|26.29|26.13|7
1662064800000|2022-09-01 20:40:00|||||||||36
1662065100000|2022-09-01 20:45:00|||||||||35
1662065400000|2022-09-01 20:50:00|||||||||8
1662065700000|2022-09-01 20:55:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|83
1662069600000|2022-09-01 22:00:00|26.28|26.12|26.29|26.13|26.31|26.15|26.28|26.12|42
1662069900000|2022-09-01 22:05:00|26.24|26.08|26.29|26.13|26.29|26.13|26.24|26.08|32
1662070200000|2022-09-01 22:10:00|26.26|26.1|26.26|26.1|26.29|26.13|26.24|26.08|27
1662070500000|2022-09-01 22:15:00|26.29|26.13|26.31|26.15|26.31|26.15|26.26|26.1|6
1662070800000|2022-09-01 22:20:00|||||||||10
1662071100000|2022-09-01 22:25:00|26.3|26.14|26.31|26.15|26.31|26.15|26.3|26.14|14
1662071400000|2022-09-01 22:30:00|26.33|26.17|26.31|26.15|26.33|26.17|26.31|26.15|20
1662071700000|2022-09-01 22:35:00|26.34|26.18|26.34|26.18|26.34|26.18|26.31|26.15|2
1662072000000|2022-09-01 22:40:00|26.39|26.23|26.38|26.22|26.39|26.23|26.35|26.19|4
1662072300000|2022-09-01 22:45:00|26.37|26.21|26.34|26.18|26.39|26.23|26.34|26.18|4
1662072600000|2022-09-01 22:50:00|26.35|26.19|26.34|26.18|26.35|26.19|26.34|26.18|2
1662073200000|2022-09-01 23:00:00|26.35|26.19|26.34|26.18|26.39|26.23|26.34|26.18|22
1662074700000|2022-09-01 23:25:00|||||||||2
1662075000000|2022-09-01 23:30:00|26.35|26.19|26.39|26.23|26.39|26.23|26.35|26.19|8
1662075300000|2022-09-01 23:35:00|26.38|26.22|26.34|26.18|26.38|26.22|26.34|26.18|12
1662075600000|2022-09-01 23:40:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|23
1662076200000|2022-09-01 23:50:00|26.34|26.18|26.32|26.16|26.34|26.18|26.32|26.16|15
1662076500000|2022-09-01 23:55:00|26.27|26.11|26.32|26.16|26.32|26.16|26.27|26.11|5
1662076800000|2022-09-02 00:00:00|26.3|26.14|26.32|26.16|26.34|26.18|26.29|26.13|21
1662077100000|2022-09-02 00:05:00|26.33|26.17|26.29|26.13|26.34|26.18|26.29|26.13|8
1662077400000|2022-09-02 00:10:00|26.3|26.14|26.29|26.13|26.3|26.14|26.29|26.13|0
1662077700000|2022-09-02 00:15:00|26.32|26.16|26.34|26.18|26.39|26.23|26.32|26.16|20
1662078000000|2022-09-02 00:20:00|26.36|26.2|26.34|26.18|26.38|26.22|26.34|26.18|5
1662078300000|2022-09-02 00:25:00|26.32|26.16|26.32|26.16|26.34|26.18|26.32|26.16|10
1662078600000|2022-09-02 00:30:00|26.33|26.17|26.34|26.18|26.34|26.18|26.32|26.16|0
1662078900000|2022-09-02 00:35:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|29
1662079200000|2022-09-02 00:40:00|26.29|26.13|26.29|26.13|26.32|26.16|26.28|26.12|3
1662079500000|2022-09-02 00:45:00|26.32|26.16|26.32|26.16|26.32|26.16|26.28|26.12|1
1662079800000|2022-09-02 00:50:00|26.34|26.18|26.32|26.16|26.34|26.18|26.31|26.15|14
1662080100000|2022-09-02 00:55:00|26.31|26.15|26.32|26.16|26.32|26.16|26.28|26.12|4
1662080400000|2022-09-02 01:00:00|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|8
1662080700000|2022-09-02 01:05:00|26.29|26.13|26.32|26.16|26.32|26.16|26.27|26.11|1
1662081000000|2022-09-02 01:10:00|||||||||2
1662081600000|2022-09-02 01:20:00|||||||||1
1662081900000|2022-09-02 01:25:00|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|4
1662082200000|2022-09-02 01:30:00|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|0
1662082500000|2022-09-02 01:35:00|26.37|26.21|26.34|26.18|26.39|26.23|26.34|26.18|21
1662082800000|2022-09-02 01:40:00|26.32|26.16|26.34|26.18|26.34|26.18|26.32|26.16|7
1662083100000|2022-09-02 01:45:00|26.36|26.2|26.37|26.21|26.37|26.21|26.34|26.18|0
1662083400000|2022-09-02 01:50:00|26.36|26.2|26.34|26.18|26.37|26.21|26.34|26.18|0
1662084000000|2022-09-02 02:00:00|||||||||5
1662084300000|2022-09-02 02:05:00|26.37|26.21|26.38|26.22|26.38|26.22|26.36|26.2|0
1662084600000|2022-09-02 02:10:00|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|3
1662084900000|2022-09-02 02:15:00|26.42|26.26|26.4|26.24|26.45|26.29|26.4|26.24|11
1662085200000|2022-09-02 02:20:00|26.41|26.25|26.45|26.29|26.45|26.29|26.4|26.24|4
1662085500000|2022-09-02 02:25:00|||||||||4
1662085800000|2022-09-02 02:30:00|||||||||17
1662086400000|2022-09-02 02:40:00|||||||||1
1662086700000|2022-09-02 02:45:00|26.42|26.26|26.42|26.26|26.45|26.29|26.41|26.25|3
1662087000000|2022-09-02 02:50:00|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|2
1662087300000|2022-09-02 02:55:00|26.41|26.25|26.42|26.26|26.42|26.26|26.41|26.25|3
1662087600000|2022-09-02 03:00:00|26.41|26.25|26.4|26.24|26.42|26.26|26.4|26.24|0
1662087900000|2022-09-02 03:05:00|26.38|26.22|26.37|26.21|26.4|26.24|26.37|26.21|17
1662088200000|2022-09-02 03:10:00|26.38|26.22|26.37|26.21|26.4|26.24|26.37|26.21|13
1662088500000|2022-09-02 03:15:00|26.38|26.22|26.4|26.24|26.4|26.24|26.37|26.21|0
1662088800000|2022-09-02 03:20:00|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|3
1662089400000|2022-09-02 03:30:00|||||||||1
1662089700000|2022-09-02 03:35:00|||||||||2
1662090300000|2022-09-02 03:45:00|||||||||1
1662090900000|2022-09-02 03:55:00|||||||||6
1662091200000|2022-09-02 04:00:00|26.37|26.21|26.37|26.21|26.37|26.21|26.37|26.21|48
1662091500000|2022-09-02 04:05:00|26.4|26.24|26.4|26.24|26.4|26.24|26.37|26.21|6
1662092100000|2022-09-02 04:15:00|26.38|26.22|26.35|26.19|26.4|26.24|26.35|26.19|37
1662092400000|2022-09-02 04:20:00|26.32|26.16|26.32|26.16|26.33|26.17|26.32|26.16|18
1662093000000|2022-09-02 04:30:00|||||||||2
1662093300000|2022-09-02 04:35:00|||||||||1
1662093600000|2022-09-02 04:40:00|26.35|26.19|26.32|26.16|26.35|26.19|26.32|26.16|37
1662094200000|2022-09-02 04:50:00|26.35|26.19|26.32|26.16|26.35|26.19|26.32|26.16|26
1662094500000|2022-09-02 04:55:00|26.31|26.15|26.32|26.16|26.32|26.16|26.31|26.15|2
1662094800000|2022-09-02 05:00:00|26.31|26.15|26.31|26.15|26.32|26.16|26.27|26.11|31
1662095100000|2022-09-02 05:05:00|26.32|26.16|26.32|26.16|26.32|26.16|26.3|26.14|3
1662095700000|2022-09-02 05:15:00|26.34|26.18|26.32|26.16|26.35|26.19|26.32|26.16|13
1662096000000|2022-09-02 05:20:00|26.35|26.19|26.35|26.19|26.35|26.19|26.34|26.18|7
1662096300000|2022-09-02 05:25:00|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|3
1662096600000|2022-09-02 05:30:00|26.36|26.2|26.35|26.19|26.36|26.2|26.35|26.19|4
1662096900000|2022-09-02 05:35:00|26.37|26.21|26.4|26.24|26.4|26.24|26.37|26.21|7
1662097500000|2022-09-02 05:45:00|26.42|26.26|26.4|26.24|26.42|26.26|26.4|26.24|33
1662097800000|2022-09-02 05:50:00|||||||||20
1662098100000|2022-09-02 05:55:00|26.42|26.26|26.42|26.26|26.45|26.29|26.4|26.24|25
1662098400000|2022-09-02 06:00:00|26.44|26.28|26.47|26.31|26.5|26.34|26.4|26.24|18
1662098700000|2022-09-02 06:05:00|26.5|26.34|26.48|26.32|26.5|26.34|26.42|26.26|5
1662099000000|2022-09-02 06:10:00|26.45|26.29|26.43|26.27|26.45|26.29|26.4|26.24|10
1662099300000|2022-09-02 06:15:00|26.41|26.25|26.43|26.27|26.45|26.29|26.4|26.24|5
1662099600000|2022-09-02 06:20:00|26.41|26.25|26.4|26.24|26.44|26.28|26.4|26.24|5
1662099900000|2022-09-02 06:25:00|26.37|26.21|26.35|26.19|26.37|26.21|26.35|26.19|3
1662100200000|2022-09-02 06:30:00|26.32|26.16|26.32|26.16|26.35|26.19|26.32|26.16|22
1662100500000|2022-09-02 06:35:00|26.35|26.19|26.3|26.14|26.35|26.19|26.28|26.12|99
1662100800000|2022-09-02 06:40:00|26.33|26.17|26.33|26.17|26.33|26.17|26.3|26.14|25
1662101100000|2022-09-02 06:45:00|26.29|26.13|26.28|26.12|26.31|26.15|26.28|26.12|6
1662101400000|2022-09-02 06:50:00|26.29|26.13|26.28|26.12|26.29|26.13|26.28|26.12|5
1662101700000|2022-09-02 06:55:00|||||||||7
1662102000000|2022-09-02 07:00:00|26.3|26.14|26.38|26.22|26.38|26.22|26.28|26.12|56
1662102300000|2022-09-02 07:05:00|26.35|26.19|26.4|26.24|26.41|26.25|26.33|26.17|51
1662102600000|2022-09-02 07:10:00|26.39|26.23|26.45|26.29|26.45|26.29|26.35|26.19|18
1662102900000|2022-09-02 07:15:00|26.44|26.28|26.5|26.34|26.5|26.34|26.43|26.27|15
1662103200000|2022-09-02 07:20:00|26.48|26.32|26.45|26.29|26.5|26.34|26.43|26.27|80
1662103500000|2022-09-02 07:25:00|26.46|26.3|26.43|26.27|26.46|26.3|26.43|26.27|43
1662103800000|2022-09-02 07:30:00|26.44|26.28|26.43|26.27|26.45|26.29|26.38|26.22|171
1662104100000|2022-09-02 07:35:00|26.45|26.29|26.45|26.29|26.48|26.32|26.43|26.27|5
1662104400000|2022-09-02 07:40:00|26.44|26.28|26.43|26.27|26.45|26.29|26.43|26.27|2
1662104700000|2022-09-02 07:45:00|26.41|26.25|26.43|26.27|26.48|26.32|26.41|26.25|28
1662105000000|2022-09-02 07:50:00|26.41|26.25|26.43|26.27|26.43|26.27|26.41|26.25|1
1662105300000|2022-09-02 07:55:00|||||||||16
1662105600000|2022-09-02 08:00:00|26.38|26.22|26.35|26.19|26.39|26.23|26.35|26.19|91
1662105900000|2022-09-02 08:05:00|26.36|26.2|26.35|26.19|26.38|26.22|26.35|26.19|24
1662106200000|2022-09-02 08:10:00|26.36|26.2|26.38|26.22|26.38|26.22|26.35|26.19|42
1662106500000|2022-09-02 08:15:00|26.35|26.19|26.35|26.19|26.38|26.22|26.35|26.19|7
1662106800000|2022-09-02 08:20:00|26.3|26.14|26.35|26.19|26.35|26.19|26.3|26.14|12
1662107100000|2022-09-02 08:25:00|26.33|26.17|26.35|26.19|26.35|26.19|26.3|26.14|41
1662107400000|2022-09-02 08:30:00|26.34|26.18|26.35|26.19|26.35|26.19|26.3|26.14|92
1662107700000|2022-09-02 08:35:00|26.33|26.17|26.28|26.12|26.33|26.17|26.28|26.12|16
1662108000000|2022-09-02 08:40:00|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|83
1662108300000|2022-09-02 08:45:00|26.25|26.09|26.23|26.07|26.25|26.09|26.23|26.07|34
1662108600000|2022-09-02 08:50:00|26.2|26.04|26.13|25.97|26.2|26.04|26.13|25.97|183
1662108900000|2022-09-02 08:55:00|26.18|26.02|26.18|26.02|26.18|26.02|26.14|25.98|25
1662109200000|2022-09-02 09:00:00|26.13|25.97|26.13|25.97|26.18|26.02|26.13|25.97|57
1662109500000|2022-09-02 09:05:00|26.15|25.99|26.15|25.99|26.15|25.99|26.15|25.99|11
1662109800000|2022-09-02 09:10:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|1
1662110400000|2022-09-02 09:20:00|26.15|25.99|26.18|26.02|26.18|26.02|26.13|25.97|39
1662110700000|2022-09-02 09:25:00|26.17|26.01|26.13|25.97|26.18|26.02|26.13|25.97|26
1662111000000|2022-09-02 09:30:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|11
1662111300000|2022-09-02 09:35:00|||||||||7
1662111600000|2022-09-02 09:40:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|33
1662111900000|2022-09-02 09:45:00|26.18|26.02|26.18|26.02|26.19|26.03|26.18|26.02|9
1662112200000|2022-09-02 09:50:00|||||||||2
1662112800000|2022-09-02 10:00:00|26.15|25.99|26.15|25.99|26.18|26.02|26.13|25.97|132
1662113100000|2022-09-02 10:05:00|26.18|26.02|26.18|26.02|26.2|26.04|26.18|26.02|35
1662113400000|2022-09-02 10:10:00|26.19|26.03|26.18|26.02|26.2|26.04|26.18|26.02|13
1662113700000|2022-09-02 10:15:00|26.2|26.04|26.2|26.04|26.2|26.04|26.18|26.02|11
1662114000000|2022-09-02 10:20:00|26.23|26.07|26.22|26.06|26.25|26.09|26.2|26.04|10
1662114300000|2022-09-02 10:25:00|26.2|26.04|26.25|26.09|26.25|26.09|26.2|26.04|1
1662114600000|2022-09-02 10:30:00|26.3|26.14|26.3|26.14|26.33|26.17|26.3|26.14|56
1662114900000|2022-09-02 10:35:00|26.31|26.15|26.31|26.15|26.31|26.15|26.26|26.1|11
1662115200000|2022-09-02 10:40:00|26.29|26.13|26.26|26.1|26.31|26.15|26.26|26.1|1
1662115500000|2022-09-02 10:45:00|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|7
1662115800000|2022-09-02 10:50:00|26.28|26.12|26.26|26.1|26.31|26.15|26.26|26.1|6
1662116100000|2022-09-02 10:55:00|26.24|26.08|26.23|26.07|26.26|26.1|26.21|26.05|11
1662116400000|2022-09-02 11:00:00|26.22|26.06|26.26|26.1|26.26|26.1|26.21|26.05|15
1662116700000|2022-09-02 11:05:00|26.24|26.08|26.26|26.1|26.26|26.1|26.22|26.06|12
1662117000000|2022-09-02 11:10:00|26.31|26.15|26.31|26.15|26.33|26.17|26.31|26.15|27
1662117300000|2022-09-02 11:15:00|26.29|26.13|26.26|26.1|26.31|26.15|26.26|26.1|26
1662117600000|2022-09-02 11:20:00|26.31|26.15|26.31|26.15|26.31|26.15|26.27|26.11|37
1662117900000|2022-09-02 11:25:00|26.28|26.12|26.26|26.1|26.28|26.12|26.26|26.1|3
1662118200000|2022-09-02 11:30:00|26.23|26.07|26.21|26.05|26.23|26.07|26.21|26.05|39
1662118500000|2022-09-02 11:35:00|26.18|26.02|26.18|26.02|26.18|26.02|26.18|26.02|27
1662118800000|2022-09-02 11:40:00|26.17|26.01|26.18|26.02|26.18|26.02|26.16|26|24
1662119100000|2022-09-02 11:45:00|26.16|26|26.16|26|26.16|26|26.16|26|4
1662119400000|2022-09-02 11:50:00|26.13|25.97|26.13|25.97|26.13|25.97|26.13|25.97|165
1662119700000|2022-09-02 11:55:00|26.16|26|26.13|25.97|26.16|26|26.13|25.97|15
1662120000000|2022-09-02 12:00:00|||||||||2
1662120300000|2022-09-02 12:05:00|||||||||5
1662120600000|2022-09-02 12:10:00|26.14|25.98|26.18|26.02|26.18|26.02|26.13|25.97|24
1662120900000|2022-09-02 12:15:00|26.17|26.01|26.18|26.02|26.18|26.02|26.16|26|9
1662121200000|2022-09-02 12:20:00|26.16|26|26.06|25.9|26.16|26|26.06|25.9|491
1662121500000|2022-09-02 12:25:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|88
1662121800000|2022-09-02 12:30:00|26.01|25.85|25.56|25.4|26.41|26.25|25.51|25.35|1341
1662122100000|2022-09-02 12:35:00|25.53|25.37|25.33|25.17|25.56|25.4|25.28|25.12|917
1662122400000|2022-09-02 12:40:00|25.31|25.15|25.61|25.45|25.61|25.45|25.28|25.12|665
1662122700000|2022-09-02 12:45:00|25.6|25.44|25.63|25.47|25.73|25.57|25.56|25.4|479
1662123000000|2022-09-02 12:50:00|25.61|25.45|25.61|25.45|25.63|25.47|25.56|25.4|212
1662123300000|2022-09-02 12:55:00|25.58|25.42|25.61|25.45|25.63|25.47|25.56|25.4|231
1662123600000|2022-09-02 13:00:00|25.63|25.47|25.53|25.37|25.63|25.47|25.53|25.37|272
1662123900000|2022-09-02 13:05:00|25.51|25.35|25.46|25.3|25.53|25.37|25.46|25.3|355
1662124200000|2022-09-02 13:10:00|25.45|25.29|25.46|25.3|25.46|25.3|25.42|25.26|115
1662124500000|2022-09-02 13:15:00|25.43|25.27|25.36|25.2|25.48|25.32|25.36|25.2|85
1662124800000|2022-09-02 13:20:00|25.41|25.25|25.41|25.25|25.43|25.27|25.38|25.22|92
1662125100000|2022-09-02 13:25:00|25.43|25.27|25.41|25.25|25.43|25.27|25.38|25.22|43
1662125400000|2022-09-02 13:30:00|25.4|25.24|25.58|25.42|25.61|25.45|25.36|25.2|755
1662125700000|2022-09-02 13:35:00|25.61|25.45|25.51|25.35|25.63|25.47|25.46|25.3|563
1662126000000|2022-09-02 13:40:00|25.5|25.34|25.61|25.45|25.66|25.5|25.5|25.34|507
1662126300000|2022-09-02 13:45:00|25.58|25.42|25.48|25.32|25.61|25.45|25.48|25.32|631
1662126600000|2022-09-02 13:50:00|25.47|25.31|25.53|25.37|25.58|25.42|25.41|25.25|701
1662126900000|2022-09-02 13:55:00|25.51|25.35|25.58|25.42|25.58|25.42|25.43|25.27|436
1662127200000|2022-09-02 14:00:00|25.57|25.41|25.57|25.41|25.71|25.55|25.51|25.35|781
1662127500000|2022-09-02 14:05:00|25.59|25.43|25.46|25.3|25.64|25.48|25.46|25.3|576
1662127800000|2022-09-02 14:10:00|25.44|25.28|25.29|25.13|25.46|25.3|25.29|25.13|585
1662128100000|2022-09-02 14:15:00|25.31|25.15|25.31|25.15|25.34|25.18|25.26|25.1|821
1662128400000|2022-09-02 14:20:00|25.29|25.13|25.31|25.15|25.31|25.15|25.26|25.1|333
1662128700000|2022-09-02 14:25:00|25.3|25.14|25.19|25.03|25.31|25.15|25.19|25.03|270
1662129000000|2022-09-02 14:30:00|25.16|25|25.11|24.95|25.16|25|25.06|24.9|530
1662129300000|2022-09-02 14:35:00|25.06|24.9|25.06|24.9|25.11|24.95|25.06|24.9|248
1662129600000|2022-09-02 14:40:00|25.11|24.95|25.09|24.93|25.11|24.95|25.06|24.9|190
1662129900000|2022-09-02 14:45:00|25.11|24.95|25.19|25.03|25.19|25.03|25.11|24.95|308
1662130200000|2022-09-02 14:50:00|25.15|24.99|25.26|25.1|25.26|25.1|25.14|24.98|456
1662130500000|2022-09-02 14:55:00|25.31|25.15|25.21|25.05|25.34|25.18|25.21|25.05|430
1662130800000|2022-09-02 15:00:00|25.19|25.03|25.21|25.05|25.26|25.1|25.17|25.01|310
1662131100000|2022-09-02 15:05:00|25.19|25.03|25.26|25.1|25.26|25.1|25.19|25.03|244
1662131400000|2022-09-02 15:10:00|25.25|25.09|25.21|25.05|25.34|25.18|25.21|25.05|291
1662131700000|2022-09-02 15:15:00|25.24|25.08|25.21|25.05|25.29|25.13|25.21|25.05|229
1662132000000|2022-09-02 15:20:00|25.19|25.03|25.21|25.05|25.21|25.05|25.16|25|214
1662132300000|2022-09-02 15:25:00|25.24|25.08|25.21|25.05|25.26|25.1|25.21|25.05|267
1662132600000|2022-09-02 15:30:00|25.2|25.04|25.21|25.05|25.21|25.05|25.14|24.98|452
1662132900000|2022-09-02 15:35:00|25.19|25.03|25.14|24.98|25.24|25.08|25.14|24.98|218
1662133200000|2022-09-02 15:40:00|25.19|25.03|25.24|25.08|25.31|25.15|25.14|24.98|301
1662133500000|2022-09-02 15:45:00|25.21|25.05|25.16|25|25.26|25.1|25.14|24.98|198
1662133800000|2022-09-02 15:50:00|25.14|24.98|25.14|24.98|25.16|25|25.14|24.98|18
1662134100000|2022-09-02 15:55:00|25.13|24.97|25.14|24.98|25.19|25.03|25.09|24.93|143
1662134400000|2022-09-02 16:00:00|25.16|25|25.19|25.03|25.21|25.05|25.14|24.98|204
1662134700000|2022-09-02 16:05:00|25.21|25.05|25.19|25.03|25.21|25.05|25.19|25.03|163
1662135000000|2022-09-02 16:10:00|25.21|25.05|25.16|25|25.21|25.05|25.14|24.98|208
1662135300000|2022-09-02 16:15:00|25.19|25.03|25.26|25.1|25.31|25.15|25.16|25|280
1662135600000|2022-09-02 16:20:00|25.29|25.13|25.48|25.32|25.51|25.35|25.29|25.13|993
1662135900000|2022-09-02 16:25:00|25.49|25.33|25.54|25.38|25.6|25.44|25.49|25.33|693
1662136200000|2022-09-02 16:30:00|25.51|25.35|25.64|25.48|25.74|25.58|25.49|25.33|697
1662136500000|2022-09-02 16:35:00|25.66|25.5|25.74|25.58|25.84|25.68|25.61|25.45|686
1662136800000|2022-09-02 16:40:00|25.73|25.57|25.89|25.73|25.91|25.75|25.71|25.55|450
1662137100000|2022-09-02 16:45:00|25.91|25.75|25.94|25.78|25.99|25.83|25.81|25.65|541
1662137400000|2022-09-02 16:50:00|25.96|25.8|25.94|25.78|26.09|25.93|25.94|25.78|787
1662137700000|2022-09-02 16:55:00|25.91|25.75|26.01|25.85|26.09|25.93|25.89|25.73|713
1662138000000|2022-09-02 17:00:00|26.04|25.88|26.16|26|26.36|26.2|26.03|25.87|903
1662138300000|2022-09-02 17:05:00|26.19|26.03|26.31|26.15|26.36|26.2|26.11|25.95|640
1662138600000|2022-09-02 17:10:00|26.34|26.18|26.24|26.08|26.36|26.2|26.19|26.03|560
1662138900000|2022-09-02 17:15:00|26.25|26.09|26.24|26.08|26.36|26.2|26.14|25.98|726
1662139200000|2022-09-02 17:20:00|26.26|26.1|26.54|26.38|26.54|26.38|26.24|26.08|631
1662139500000|2022-09-02 17:25:00|26.56|26.4|26.54|26.38|26.59|26.43|26.5|26.34|816
1662139800000|2022-09-02 17:30:00|26.56|26.4|26.58|26.42|26.61|26.45|26.49|26.33|665
1662140100000|2022-09-02 17:35:00|26.56|26.4|26.54|26.38|26.66|26.5|26.46|26.3|597
1662140400000|2022-09-02 17:40:00|26.56|26.4|26.44|26.28|26.61|26.45|26.44|26.28|601
1662140700000|2022-09-02 17:45:00|26.49|26.33|26.72|26.56|26.74|26.58|26.4|26.24|741
1662141000000|2022-09-02 17:50:00|26.74|26.58|26.74|26.58|26.86|26.7|26.69|26.53|761
1662141300000|2022-09-02 17:55:00|26.76|26.6|26.77|26.61|26.82|26.66|26.74|26.58|655
1662141600000|2022-09-02 18:00:00|26.76|26.6|26.74|26.58|26.81|26.65|26.66|26.5|642
1662141900000|2022-09-02 18:05:00|26.71|26.55|26.69|26.53|26.86|26.7|26.64|26.48|574
1662142200000|2022-09-02 18:10:00|26.7|26.54|26.71|26.55|26.76|26.6|26.64|26.48|357
1662142500000|2022-09-02 18:15:00|26.73|26.57|26.76|26.6|26.84|26.68|26.71|26.55|558
1662142800000|2022-09-02 18:20:00|26.75|26.59|26.84|26.68|26.86|26.7|26.71|26.55|351
1662143100000|2022-09-02 18:25:00|26.89|26.73|26.59|26.43|26.89|26.73|26.59|26.43|665
1662143400000|2022-09-02 18:30:00|26.61|26.45|26.69|26.53|26.76|26.6|26.56|26.4|466
1662143700000|2022-09-02 18:35:00|26.66|26.5|26.56|26.4|26.69|26.53|26.49|26.33|445
1662144000000|2022-09-02 18:40:00|26.54|26.38|26.56|26.4|26.66|26.5|26.51|26.35|398
1662144300000|2022-09-02 18:45:00|26.58|26.42|26.64|26.48|26.69|26.53|26.56|26.4|415
1662144600000|2022-09-02 18:50:00|26.63|26.47|26.74|26.58|26.74|26.58|26.61|26.45|350
1662144900000|2022-09-02 18:55:00|26.76|26.6|26.79|26.63|26.79|26.63|26.73|26.57|700
1662145200000|2022-09-02 19:00:00|26.76|26.6|26.56|26.4|26.76|26.6|26.49|26.33|494
1662145500000|2022-09-02 19:05:00|26.54|26.38|26.54|26.38|26.59|26.43|26.42|26.26|415
1662145800000|2022-09-02 19:10:00|26.53|26.37|26.56|26.4|26.61|26.45|26.47|26.31|434
1662146100000|2022-09-02 19:15:00|26.55|26.39|26.55|26.39|26.61|26.45|26.49|26.33|407
1662146400000|2022-09-02 19:20:00|26.56|26.4|26.76|26.6|26.81|26.65|26.44|26.28|602
1662146700000|2022-09-02 19:25:00|26.78|26.62|26.59|26.43|26.81|26.65|26.59|26.43|782
1662147000000|2022-09-02 19:30:00|26.6|26.44|26.79|26.63|26.81|26.65|26.6|26.44|659
1662147300000|2022-09-02 19:35:00|26.8|26.64|26.89|26.73|26.94|26.78|26.8|26.64|523
1662147600000|2022-09-02 19:40:00|26.94|26.78|26.89|26.73|26.94|26.78|26.84|26.68|736
1662147900000|2022-09-02 19:45:00|26.84|26.68|26.69|26.53|26.89|26.73|26.69|26.53|775
1662148200000|2022-09-02 19:50:00|26.66|26.5|26.49|26.33|26.69|26.53|26.49|26.33|1175
1662148500000|2022-09-02 19:55:00|26.47|26.31|26.54|26.38|26.59|26.43|26.42|26.26|4137
1662148800000|2022-09-02 20:00:00|26.52|26.36|26.42|26.26|26.54|26.38|26.39|26.23|899
1662149100000|2022-09-02 20:05:00|26.37|26.21|26.32|26.16|26.39|26.23|26.29|26.13|1607
1662149400000|2022-09-02 20:10:00|26.29|26.13|26.37|26.21|26.42|26.26|26.29|26.13|1457
1662150600000|2022-09-02 20:30:00|26.37|26.21|26.37|26.21|26.37|26.21|26.32|26.16|223
1662150900000|2022-09-02 20:35:00|26.32|26.16|26.32|26.16|26.32|26.16|26.32|26.16|58
1662151200000|2022-09-02 20:40:00|26.37|26.21|26.32|26.16|26.37|26.21|26.32|26.16|189
1662151500000|2022-09-02 20:45:00|||||||||67
1662151800000|2022-09-02 20:50:00|||||||||29
1662152100000|2022-09-02 20:55:00|26.31|26.15|26.29|26.13|26.32|26.16|26.27|26.11|86
1662328800000|2022-09-04 22:00:00|26.41|26.25|26.43|26.27|26.46|26.3|26.41|26.25|2
1662329100000|2022-09-04 22:05:00|26.44|26.28|26.56|26.4|26.56|26.4|26.43|26.27|24
1662329400000|2022-09-04 22:10:00|26.59|26.43|26.56|26.4|26.6|26.44|26.56|26.4|4
1662329700000|2022-09-04 22:15:00|26.59|26.43|26.65|26.49|26.65|26.49|26.59|26.43|12
1662330000000|2022-09-04 22:20:00|26.67|26.51|26.65|26.49|26.67|26.51|26.65|26.49|15
1662330600000|2022-09-04 22:30:00|26.64|26.48|26.64|26.48|26.65|26.49|26.63|26.47|8
1662330900000|2022-09-04 22:35:00|26.63|26.47|26.64|26.48|26.65|26.49|26.63|26.47|2
1662331200000|2022-09-04 22:40:00|26.63|26.47|26.64|26.48|26.65|26.49|26.63|26.47|0
1662331500000|2022-09-04 22:45:00|26.65|26.49|26.65|26.49|26.65|26.49|26.64|26.48|0
1662331800000|2022-09-04 22:50:00|26.64|26.48|26.65|26.49|26.65|26.49|26.64|26.48|1
1662332100000|2022-09-04 22:55:00|26.64|26.48|26.65|26.49|26.65|26.49|26.63|26.47|0
1662332400000|2022-09-04 23:00:00|26.64|26.48|26.64|26.48|26.65|26.49|26.63|26.47|2
1662332700000|2022-09-04 23:05:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|0
1662333300000|2022-09-04 23:15:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1662333600000|2022-09-04 23:20:00|26.55|26.39|26.48|26.32|26.55|26.39|26.48|26.32|10
1662333900000|2022-09-04 23:25:00|26.43|26.27|26.43|26.27|26.43|26.27|26.43|26.27|2
1662334500000|2022-09-04 23:35:00|26.44|26.28|26.43|26.27|26.44|26.28|26.43|26.27|16
1662335100000|2022-09-04 23:45:00|||||||||1
1662335400000|2022-09-04 23:50:00|26.41|26.25|26.38|26.22|26.43|26.27|26.38|26.22|12
1662335700000|2022-09-04 23:55:00|||||||||2
1662336000000|2022-09-05 00:00:00|26.36|26.2|26.36|26.2|26.38|26.22|26.33|26.17|28
1662336300000|2022-09-05 00:05:00|26.34|26.18|26.36|26.2|26.36|26.2|26.33|26.17|1
1662336600000|2022-09-05 00:10:00|26.34|26.18|26.33|26.17|26.36|26.2|26.33|26.17|0
1662336900000|2022-09-05 00:15:00|26.34|26.18|26.43|26.27|26.43|26.27|26.33|26.17|13
1662337200000|2022-09-05 00:20:00|26.44|26.28|26.48|26.32|26.48|26.32|26.43|26.27|13
1662337500000|2022-09-05 00:25:00|26.49|26.33|26.48|26.32|26.5|26.34|26.48|26.32|13
1662337800000|2022-09-05 00:30:00|26.49|26.33|26.5|26.34|26.5|26.34|26.48|26.32|9
1662338100000|2022-09-05 00:35:00|26.48|26.32|26.55|26.39|26.55|26.39|26.48|26.32|11
1662338400000|2022-09-05 00:40:00|26.57|26.41|26.55|26.39|26.57|26.41|26.55|26.39|7
1662338700000|2022-09-05 00:45:00|26.51|26.35|26.5|26.34|26.51|26.35|26.48|26.32|7
1662339000000|2022-09-05 00:50:00|26.54|26.38|26.55|26.39|26.55|26.39|26.52|26.36|8
1662339300000|2022-09-05 00:55:00|26.54|26.38|26.5|26.34|26.54|26.38|26.5|26.34|2
1662339600000|2022-09-05 01:00:00|26.48|26.32|26.45|26.29|26.48|26.32|26.45|26.29|2
1662339900000|2022-09-05 01:05:00|26.47|26.31|26.45|26.29|26.48|26.32|26.45|26.29|0
1662340200000|2022-09-05 01:10:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|20
1662340500000|2022-09-05 01:15:00|26.4|26.24|26.43|26.27|26.43|26.27|26.38|26.22|15
1662340800000|2022-09-05 01:20:00|26.42|26.26|26.5|26.34|26.5|26.34|26.42|26.26|11
1662341100000|2022-09-05 01:25:00|26.49|26.33|26.45|26.29|26.49|26.33|26.45|26.29|6
1662341400000|2022-09-05 01:30:00|26.48|26.32|26.45|26.29|26.5|26.34|26.44|26.28|14
1662341700000|2022-09-05 01:35:00|||||||||1
1662342000000|2022-09-05 01:40:00|26.5|26.34|26.5|26.34|26.52|26.36|26.45|26.29|23
1662342300000|2022-09-05 01:45:00|26.51|26.35|26.5|26.34|26.52|26.36|26.5|26.34|7
1662342600000|2022-09-05 01:50:00|||||||||5
1662342900000|2022-09-05 01:55:00|26.49|26.33|26.5|26.34|26.5|26.34|26.45|26.29|9
1662343200000|2022-09-05 02:00:00|26.48|26.32|26.5|26.34|26.5|26.34|26.45|26.29|19
1662343500000|2022-09-05 02:05:00|||||||||4
1662343800000|2022-09-05 02:10:00|26.47|26.31|26.45|26.29|26.47|26.31|26.45|26.29|3
1662344100000|2022-09-05 02:15:00|26.47|26.31|26.45|26.29|26.48|26.32|26.45|26.29|2
1662344400000|2022-09-05 02:20:00|26.47|26.31|26.5|26.34|26.5|26.34|26.45|26.29|26
1662344700000|2022-09-05 02:25:00|26.52|26.36|26.5|26.34|26.55|26.39|26.5|26.34|8
1662345000000|2022-09-05 02:30:00|||||||||5
1662345300000|2022-09-05 02:35:00|26.52|26.36|26.52|26.36|26.55|26.39|26.5|26.34|9
1662345600000|2022-09-05 02:40:00|26.51|26.35|26.5|26.34|26.52|26.36|26.5|26.34|1
1662346800000|2022-09-05 03:00:00|26.52|26.36|26.55|26.39|26.55|26.39|26.5|26.34|9
1662347100000|2022-09-05 03:05:00|26.54|26.38|26.55|26.39|26.55|26.39|26.53|26.37|2
1662348600000|2022-09-05 03:30:00|26.53|26.37|26.53|26.37|26.53|26.37|26.53|26.37|10
1662348900000|2022-09-05 03:35:00|||||||||1
1662349500000|2022-09-05 03:45:00|26.48|26.32|26.48|26.32|26.5|26.34|26.48|26.32|42
1662350400000|2022-09-05 04:00:00|||||||||1
1662350700000|2022-09-05 04:05:00|26.49|26.33|26.48|26.32|26.53|26.37|26.48|26.32|18
1662351000000|2022-09-05 04:10:00|26.46|26.3|26.43|26.27|26.48|26.32|26.43|26.27|24
1662351300000|2022-09-05 04:15:00|26.45|26.29|26.48|26.32|26.48|26.32|26.45|26.29|2
1662351600000|2022-09-05 04:20:00|26.45|26.29|26.43|26.27|26.47|26.31|26.43|26.27|7
1662353100000|2022-09-05 04:45:00|||||||||1
1662353400000|2022-09-05 04:50:00|||||||||7
1662353700000|2022-09-05 04:55:00|||||||||1
1662354000000|2022-09-05 05:00:00|||||||||1
1662354300000|2022-09-05 05:05:00|26.46|26.3|26.51|26.35|26.52|26.36|26.46|26.3|10
1662354600000|2022-09-05 05:10:00|||||||||8
1662354900000|2022-09-05 05:15:00|26.52|26.36|26.52|26.36|26.52|26.36|26.51|26.35|0
1662355200000|2022-09-05 05:20:00|26.53|26.37|26.51|26.35|26.56|26.4|26.51|26.35|8
1662355500000|2022-09-05 05:25:00|26.52|26.36|26.56|26.4|26.56|26.4|26.51|26.35|5
1662355800000|2022-09-05 05:30:00|26.55|26.39|26.52|26.36|26.56|26.4|26.51|26.35|12
1662356100000|2022-09-05 05:35:00|26.53|26.37|26.51|26.35|26.53|26.37|26.51|26.35|0
1662356400000|2022-09-05 05:40:00|26.52|26.36|26.51|26.35|26.53|26.37|26.51|26.35|1
1662356700000|2022-09-05 05:45:00|26.52|26.36|26.51|26.35|26.54|26.38|26.51|26.35|0
1662357000000|2022-09-05 05:50:00|26.5|26.34|26.51|26.35|26.51|26.35|26.5|26.34|7
1662357300000|2022-09-05 05:55:00|26.52|26.36|26.54|26.38|26.56|26.4|26.51|26.35|8
1662357600000|2022-09-05 06:00:00|26.55|26.39|26.44|26.28|26.56|26.4|26.44|26.28|71
1662357900000|2022-09-05 06:05:00|26.39|26.23|26.36|26.2|26.39|26.23|26.36|26.2|44
1662358200000|2022-09-05 06:10:00|||||||||22
1662358500000|2022-09-05 06:15:00|26.35|26.19|26.31|26.15|26.36|26.2|26.31|26.15|16
1662358800000|2022-09-05 06:20:00|26.34|26.18|26.38|26.22|26.39|26.23|26.34|26.18|19
1662359100000|2022-09-05 06:25:00|26.36|26.2|26.36|26.2|26.39|26.23|26.36|26.2|25
1662359400000|2022-09-05 06:30:00|26.38|26.22|26.36|26.2|26.39|26.23|26.36|26.2|2
1662359700000|2022-09-05 06:35:00|26.37|26.21|26.39|26.23|26.39|26.23|26.37|26.21|9
1662360000000|2022-09-05 06:40:00|26.38|26.22|26.44|26.28|26.44|26.28|26.38|26.22|9
1662360300000|2022-09-05 06:45:00|26.49|26.33|26.37|26.21|26.49|26.33|26.37|26.21|37
1662360600000|2022-09-05 06:50:00|26.34|26.18|26.32|26.16|26.34|26.18|26.28|26.12|35
1662360900000|2022-09-05 06:55:00|26.34|26.18|26.34|26.18|26.37|26.21|26.34|26.18|76
1662361200000|2022-09-05 07:00:00|26.35|26.19|26.32|26.16|26.35|26.19|26.27|26.11|40
1662361500000|2022-09-05 07:05:00|26.33|26.17|26.34|26.18|26.38|26.22|26.32|26.16|16
1662361800000|2022-09-05 07:10:00|26.35|26.19|26.32|26.16|26.37|26.21|26.32|26.16|49
1662362100000|2022-09-05 07:15:00|26.33|26.17|26.32|26.16|26.37|26.21|26.29|26.13|20
1662362400000|2022-09-05 07:20:00|26.33|26.17|26.44|26.28|26.49|26.33|26.32|26.16|63
1662362700000|2022-09-05 07:25:00|26.45|26.29|26.44|26.28|26.49|26.33|26.44|26.28|26
1662363000000|2022-09-05 07:30:00|26.42|26.26|26.42|26.26|26.47|26.31|26.39|26.23|165
1662363300000|2022-09-05 07:35:00|26.43|26.27|26.49|26.33|26.49|26.33|26.42|26.26|35
1662363600000|2022-09-05 07:40:00|26.48|26.32|26.53|26.37|26.54|26.38|26.47|26.31|11
1662363900000|2022-09-05 07:45:00|26.54|26.38|26.59|26.43|26.59|26.43|26.52|26.36|138
1662364200000|2022-09-05 07:50:00|26.6|26.44|26.59|26.43|26.64|26.48|26.59|26.43|12
1662364500000|2022-09-05 07:55:00|26.58|26.42|26.57|26.41|26.59|26.43|26.57|26.41|6
1662364800000|2022-09-05 08:00:00|26.59|26.43|26.59|26.43|26.59|26.43|26.57|26.41|11
1662365100000|2022-09-05 08:05:00|26.62|26.46|26.63|26.47|26.64|26.48|26.59|26.43|12
1662365400000|2022-09-05 08:10:00|26.62|26.46|26.64|26.48|26.64|26.48|26.62|26.46|8
1662365700000|2022-09-05 08:15:00|26.66|26.5|26.64|26.48|26.69|26.53|26.64|26.48|71
1662366000000|2022-09-05 08:20:00|26.59|26.43|26.69|26.53|26.69|26.53|26.59|26.43|37
1662366300000|2022-09-05 08:25:00|26.65|26.49|26.57|26.41|26.65|26.49|26.57|26.41|13
1662366600000|2022-09-05 08:30:00|26.55|26.39|26.54|26.38|26.57|26.41|26.54|26.38|3
1662366900000|2022-09-05 08:35:00|26.55|26.39|26.49|26.33|26.55|26.39|26.47|26.31|21
1662367200000|2022-09-05 08:40:00|26.48|26.32|26.47|26.31|26.49|26.33|26.47|26.31|2
1662367500000|2022-09-05 08:45:00|26.48|26.32|26.49|26.33|26.52|26.36|26.48|26.32|14
1662368100000|2022-09-05 08:55:00|26.48|26.32|26.49|26.33|26.49|26.33|26.48|26.32|5
1662368400000|2022-09-05 09:00:00|26.48|26.32|26.49|26.33|26.49|26.33|26.37|26.21|55
1662368700000|2022-09-05 09:05:00|26.53|26.37|26.54|26.38|26.55|26.39|26.49|26.33|33
1662369000000|2022-09-05 09:10:00|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|9
1662369300000|2022-09-05 09:15:00|26.53|26.37|26.52|26.36|26.54|26.38|26.49|26.33|2
1662369600000|2022-09-05 09:20:00|26.54|26.38|26.54|26.38|26.59|26.43|26.52|26.36|22
1662369900000|2022-09-05 09:25:00|26.53|26.37|26.53|26.37|26.54|26.38|26.52|26.36|5
1662370200000|2022-09-05 09:30:00|26.52|26.36|26.47|26.31|26.54|26.38|26.47|26.31|3
1662370500000|2022-09-05 09:35:00|||||||||2
1662370800000|2022-09-05 09:40:00|26.43|26.27|26.42|26.26|26.43|26.27|26.39|26.23|6
1662371100000|2022-09-05 09:45:00|26.41|26.25|26.42|26.26|26.42|26.26|26.37|26.21|23
1662371400000|2022-09-05 09:50:00|26.41|26.25|26.42|26.26|26.42|26.26|26.4|26.24|9
1662371700000|2022-09-05 09:55:00|26.41|26.25|26.42|26.26|26.42|26.26|26.38|26.22|4
1662372000000|2022-09-05 10:00:00|26.4|26.24|26.42|26.26|26.42|26.26|26.38|26.22|6
1662372300000|2022-09-05 10:05:00|26.45|26.29|26.42|26.26|26.45|26.29|26.42|26.26|2
1662372600000|2022-09-05 10:10:00|26.4|26.24|26.37|26.21|26.41|26.25|26.37|26.21|2
1662372900000|2022-09-05 10:15:00|26.35|26.19|26.37|26.21|26.37|26.21|26.35|26.19|12
1662373500000|2022-09-05 10:25:00|26.42|26.26|26.42|26.26|26.42|26.26|26.42|26.26|14
1662373800000|2022-09-05 10:30:00|26.44|26.28|26.49|26.33|26.49|26.33|26.42|26.26|25
1662374100000|2022-09-05 10:35:00|26.47|26.31|26.47|26.31|26.49|26.33|26.47|26.31|11
1662374400000|2022-09-05 10:40:00|26.48|26.32|26.51|26.35|26.52|26.36|26.47|26.31|0
1662374700000|2022-09-05 10:45:00|26.52|26.36|26.51|26.35|26.54|26.38|26.49|26.33|9
1662375000000|2022-09-05 10:50:00|26.53|26.37|26.49|26.33|26.54|26.38|26.49|26.33|3
1662375300000|2022-09-05 10:55:00|26.51|26.35|26.53|26.37|26.54|26.38|26.49|26.33|4
1662375600000|2022-09-05 11:00:00|26.52|26.36|26.46|26.3|26.54|26.38|26.46|26.3|33
1662375900000|2022-09-05 11:05:00|26.47|26.31|26.47|26.31|26.47|26.31|26.47|26.31|0
1662376200000|2022-09-05 11:10:00|26.49|26.33|26.52|26.36|26.53|26.37|26.47|26.31|36
1662376500000|2022-09-05 11:15:00|26.53|26.37|26.56|26.4|26.56|26.4|26.52|26.36|1
1662376800000|2022-09-05 11:20:00|26.57|26.41|26.59|26.43|26.59|26.43|26.54|26.38|15
1662377100000|2022-09-05 11:25:00|26.6|26.44|26.59|26.43|26.6|26.44|26.59|26.43|2
1662377400000|2022-09-05 11:30:00|||||||||2
1662377700000|2022-09-05 11:35:00|||||||||6
1662378000000|2022-09-05 11:40:00|26.54|26.38|26.54|26.38|26.59|26.43|26.54|26.38|4
1662378600000|2022-09-05 11:50:00|26.56|26.4|26.63|26.47|26.63|26.47|26.54|26.38|9
1662378900000|2022-09-05 11:55:00|26.61|26.45|26.59|26.43|26.61|26.45|26.59|26.43|7
1662379200000|2022-09-05 12:00:00|26.57|26.41|26.57|26.41|26.57|26.41|26.57|26.41|13
1662379500000|2022-09-05 12:05:00|26.56|26.4|26.64|26.48|26.64|26.48|26.56|26.4|4
1662379800000|2022-09-05 12:10:00|26.61|26.45|26.61|26.45|26.64|26.48|26.6|26.44|8
1662380100000|2022-09-05 12:15:00|26.64|26.48|26.61|26.45|26.66|26.5|26.61|26.45|31
1662380400000|2022-09-05 12:20:00|26.63|26.47|26.59|26.43|26.63|26.47|26.59|26.43|11
1662380700000|2022-09-05 12:25:00|26.56|26.4|26.54|26.38|26.59|26.43|26.54|26.38|27
1662381300000|2022-09-05 12:35:00|26.51|26.35|26.49|26.33|26.51|26.35|26.49|26.33|12
1662381600000|2022-09-05 12:40:00|26.51|26.35|26.49|26.33|26.53|26.37|26.48|26.32|32
1662381900000|2022-09-05 12:45:00|26.47|26.31|26.47|26.31|26.49|26.33|26.44|26.28|13
1662382200000|2022-09-05 12:50:00|26.44|26.28|26.47|26.31|26.47|26.31|26.42|26.26|8
1662382500000|2022-09-05 12:55:00|26.44|26.28|26.44|26.28|26.47|26.31|26.44|26.28|0
1662382800000|2022-09-05 13:00:00|26.46|26.3|26.39|26.23|26.47|26.31|26.37|26.21|31
1662383100000|2022-09-05 13:05:00|26.38|26.22|26.42|26.26|26.42|26.26|26.38|26.22|6
1662383400000|2022-09-05 13:10:00|26.39|26.23|26.42|26.26|26.42|26.26|26.39|26.23|11
1662383700000|2022-09-05 13:15:00|26.41|26.25|26.34|26.18|26.42|26.26|26.34|26.18|9
1662384000000|2022-09-05 13:20:00|26.37|26.21|26.37|26.21|26.39|26.23|26.34|26.18|4
1662384300000|2022-09-05 13:25:00|26.39|26.23|26.38|26.22|26.39|26.23|26.38|26.22|2
1662384600000|2022-09-05 13:30:00|26.39|26.23|26.44|26.28|26.44|26.28|26.39|26.23|21
1662384900000|2022-09-05 13:35:00|26.42|26.26|26.37|26.21|26.44|26.28|26.37|26.21|162
1662385200000|2022-09-05 13:40:00|26.34|26.18|26.34|26.18|26.36|26.2|26.34|26.18|3
1662385500000|2022-09-05 13:45:00|26.33|26.17|26.34|26.18|26.34|26.18|26.33|26.17|58
1662385800000|2022-09-05 13:50:00|26.37|26.21|26.34|26.18|26.37|26.21|26.34|26.18|25
1662386100000|2022-09-05 13:55:00|||||||||5
1662386400000|2022-09-05 14:00:00|||||||||7
1662386700000|2022-09-05 14:05:00|||||||||11
1662387000000|2022-09-05 14:10:00|26.32|26.16|26.3|26.14|26.32|26.16|26.29|26.13|3
1662387300000|2022-09-05 14:15:00|26.35|26.19|26.35|26.19|26.35|26.19|26.35|26.19|5
1662387600000|2022-09-05 14:20:00|26.3|26.14|26.3|26.14|26.3|26.14|26.3|26.14|22
1662387900000|2022-09-05 14:25:00|26.27|26.11|26.27|26.11|26.27|26.11|26.27|26.11|47
1662388200000|2022-09-05 14:30:00|26.25|26.09|26.24|26.08|26.3|26.14|26.22|26.06|54
1662388500000|2022-09-05 14:35:00|26.22|26.06|26.2|26.04|26.25|26.09|26.2|26.04|26
1662388800000|2022-09-05 14:40:00|||||||||33
1662389100000|2022-09-05 14:45:00|26.21|26.05|26.23|26.07|26.23|26.07|26.21|26.05|16
1662389400000|2022-09-05 14:50:00|26.2|26.04|26.2|26.04|26.2|26.04|26.2|26.04|15
1662389700000|2022-09-05 14:55:00|26.21|26.05|26.23|26.07|26.23|26.07|26.2|26.04|56
1662390000000|2022-09-05 15:00:00|26.26|26.1|26.21|26.05|26.28|26.12|26.21|26.05|33
1662390300000|2022-09-05 15:05:00|26.23|26.07|26.26|26.1|26.26|26.1|26.22|26.06|18
1662390600000|2022-09-05 15:10:00|26.28|26.12|26.31|26.15|26.31|26.15|26.28|26.12|70
1662390900000|2022-09-05 15:15:00|26.33|26.17|26.33|26.17|26.33|26.17|26.31|26.15|52
1662391200000|2022-09-05 15:20:00|26.38|26.22|26.38|26.22|26.38|26.22|26.38|26.22|77
1662391500000|2022-09-05 15:25:00|26.43|26.27|26.46|26.3|26.46|26.3|26.43|26.27|67
1662415200000|2022-09-05 22:00:00|26.36|26.2|26.34|26.18|26.38|26.22|26.28|26.12|54
1662415500000|2022-09-05 22:05:00|26.35|26.19|26.34|26.18|26.35|26.19|26.33|26.17|4
1662415800000|2022-09-05 22:10:00|26.33|26.17|26.33|26.17|26.34|26.18|26.33|26.17|2
1662416400000|2022-09-05 22:20:00|26.32|26.16|26.3|26.14|26.33|26.17|26.28|26.12|8
1662416700000|2022-09-05 22:25:00|26.31|26.15|26.28|26.12|26.32|26.16|26.23|26.07|6
1662417000000|2022-09-05 22:30:00|26.27|26.11|26.23|26.07|26.28|26.12|26.23|26.07|3
1662417300000|2022-09-05 22:35:00|26.25|26.09|26.11|25.95|26.26|26.1|26.1|25.94|58
1662417600000|2022-09-05 22:40:00|26.1|25.94|26.12|25.96|26.12|25.96|26.1|25.94|2
1662417900000|2022-09-05 22:45:00|26.13|25.97|26.12|25.96|26.13|25.97|26.12|25.96|14
1662418200000|2022-09-05 22:50:00|26.13|25.97|26.12|25.96|26.14|25.98|26.12|25.96|8
1662418500000|2022-09-05 22:55:00|26.13|25.97|26.13|25.97|26.14|25.98|26.12|25.96|2
1662418800000|2022-09-05 23:00:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|0
1662419400000|2022-09-05 23:10:00|26.17|26.01|26.17|26.01|26.17|26.01|26.17|26.01|41
1662419700000|2022-09-05 23:15:00|26.14|25.98|26.15|25.99|26.17|26.01|26.14|25.98|0
1662420000000|2022-09-05 23:20:00|26.17|26.01|26.17|26.01|26.19|26.03|26.14|25.98|2
1662420300000|2022-09-05 23:25:00|26.15|25.99|26.17|26.01|26.17|26.01|26.15|25.99|1
1662420900000|2022-09-05 23:35:00|26.15|25.99|26.14|25.98|26.15|25.99|26.14|25.98|0
1662421200000|2022-09-05 23:40:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|10
1662421500000|2022-09-05 23:45:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|3
1662421800000|2022-09-05 23:50:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|1
1662422100000|2022-09-05 23:55:00|26.17|26.01|26.15|25.99|26.19|26.03|26.15|25.99|10
1662422400000|2022-09-06 00:00:00|26.17|26.01|26.29|26.13|26.29|26.13|26.17|26.01|9
1662422700000|2022-09-06 00:05:00|26.26|26.1|26.21|26.05|26.29|26.13|26.21|26.05|22
1662423000000|2022-09-06 00:10:00|26.2|26.04|26.14|25.98|26.21|26.05|26.14|25.98|9
1662423300000|2022-09-06 00:15:00|26.15|25.99|26.12|25.96|26.15|25.99|26.12|25.96|10
1662423600000|2022-09-06 00:20:00|26.08|25.92|26.07|25.91|26.1|25.94|26.07|25.91|11
1662423900000|2022-09-06 00:25:00|26.02|25.86|26.02|25.86|26.02|25.86|26.02|25.86|23
1662424200000|2022-09-06 00:30:00|26.01|25.85|26|25.84|26.02|25.86|25.97|25.81|20
1662424500000|2022-09-06 00:35:00|25.97|25.81|26.02|25.86|26.02|25.86|25.97|25.81|5
1662424800000|2022-09-06 00:40:00|26|25.84|26.02|25.86|26.02|25.86|26|25.84|35
1662425100000|2022-09-06 00:45:00|26.01|25.85|25.97|25.81|26.02|25.86|25.96|25.8|12
1662425700000|2022-09-06 00:55:00|25.92|25.76|25.95|25.79|25.95|25.79|25.91|25.75|25
1662426000000|2022-09-06 01:00:00|25.93|25.77|25.92|25.76|25.95|25.79|25.92|25.76|11
1662426300000|2022-09-06 01:05:00|25.9|25.74|25.95|25.79|25.95|25.79|25.9|25.74|11
1662426600000|2022-09-06 01:10:00|25.96|25.8|25.97|25.81|25.97|25.81|25.95|25.79|27
1662426900000|2022-09-06 01:15:00|25.96|25.8|25.97|25.81|25.97|25.81|25.95|25.79|6
1662427200000|2022-09-06 01:20:00|25.96|25.8|25.97|25.81|25.97|25.81|25.95|25.79|8
1662427500000|2022-09-06 01:25:00|26.02|25.86|26.02|25.86|26.02|25.86|26|25.84|47
1662427800000|2022-09-06 01:30:00|26|25.84|26.02|25.86|26.04|25.88|25.99|25.83|6
1662428100000|2022-09-06 01:35:00|25.99|25.83|26.02|25.86|26.02|25.86|25.99|25.83|7
1662428700000|2022-09-06 01:45:00|26.04|25.88|26.07|25.91|26.09|25.93|26.04|25.88|14
1662429000000|2022-09-06 01:50:00|26.08|25.92|26.07|25.91|26.09|25.93|26.07|25.91|4
1662429300000|2022-09-06 01:55:00|26.09|25.93|26.09|25.93|26.1|25.94|26.09|25.93|4
1662429600000|2022-09-06 02:00:00|26.08|25.92|26.09|25.93|26.09|25.93|26.07|25.91|8
1662429900000|2022-09-06 02:05:00|26.12|25.96|26.19|26.03|26.19|26.03|26.12|25.96|8
1662430200000|2022-09-06 02:10:00|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|8
1662430500000|2022-09-06 02:15:00|||||||||1
1662430800000|2022-09-06 02:20:00|||||||||3
1662431100000|2022-09-06 02:25:00|||||||||1
1662431400000|2022-09-06 02:30:00|26.19|26.03|26.14|25.98|26.19|26.03|26.14|25.98|3
1662431700000|2022-09-06 02:35:00|26.13|25.97|26.11|25.95|26.14|25.98|26.09|25.93|12
1662432000000|2022-09-06 02:40:00|26.09|25.93|26.07|25.91|26.11|25.95|26.07|25.91|20
1662432300000|2022-09-06 02:45:00|26.09|25.93|26.11|25.95|26.12|25.96|26.09|25.93|1
1662432600000|2022-09-06 02:50:00|26.09|25.93|26.07|25.91|26.09|25.93|26.07|25.91|4
1662432900000|2022-09-06 02:55:00|26.08|25.92|26.07|25.91|26.09|25.93|26.07|25.91|2
1662433200000|2022-09-06 03:00:00|26.12|25.96|26.12|25.96|26.12|25.96|26.12|25.96|10
1662433800000|2022-09-06 03:10:00|26.14|25.98|26.14|25.98|26.14|25.98|26.14|25.98|8
1662434100000|2022-09-06 03:15:00|26.16|26|26.14|25.98|26.16|26|26.14|25.98|2
1662434400000|2022-09-06 03:20:00|26.13|25.97|26.14|25.98|26.14|25.98|26.13|25.97|11
1662434700000|2022-09-06 03:25:00|26.12|25.96|26.14|25.98|26.14|25.98|26.12|25.96|3
1662435600000|2022-09-06 03:40:00|26.19|26.03|26.19|26.03|26.19|26.03|26.19|26.03|11
1662435900000|2022-09-06 03:45:00|26.24|26.08|26.24|26.08|26.24|26.08|26.23|26.07|20
1662436200000|2022-09-06 03:50:00|26.23|26.07|26.24|26.08|26.24|26.08|26.23|26.07|1
1662436800000|2022-09-06 04:00:00|26.19|26.03|26.19|26.03|26.23|26.07|26.19|26.03|29
1662437700000|2022-09-06 04:15:00|||||||||1
1662438000000|2022-09-06 04:20:00|26.18|26.02|26.16|26|26.19|26.03|26.14|25.98|13
1662438300000|2022-09-06 04:25:00|26.14|25.98|26.14|25.98|26.16|26|26.14|25.98|0
1662438600000|2022-09-06 04:30:00|26.16|26|26.16|26|26.17|26.01|26.14|25.98|0
1662438900000|2022-09-06 04:35:00|26.17|26.01|26.14|25.98|26.17|26.01|26.14|25.98|0
1662439500000|2022-09-06 04:45:00|26.17|26.01|26.19|26.03|26.19|26.03|26.16|26|4
1662440100000|2022-09-06 04:55:00|26.24|26.08|26.24|26.08|26.24|26.08|26.24|26.08|5
1662440400000|2022-09-06 05:00:00|26.23|26.07|26.24|26.08|26.24|26.08|26.19|26.03|28
1662441000000|2022-09-06 05:10:00|26.23|26.07|26.19|26.03|26.24|26.08|26.19|26.03|14
1662441300000|2022-09-06 05:15:00|26.2|26.04|26.19|26.03|26.2|26.04|26.19|26.03|4
1662441600000|2022-09-06 05:20:00|26.2|26.04|26.19|26.03|26.23|26.07|26.19|26.03|7
1662442200000|2022-09-06 05:30:00|26.21|26.05|26.19|26.03|26.24|26.08|26.19|26.03|1
1662442500000|2022-09-06 05:35:00|26.18|26.02|26.14|25.98|26.18|26.02|26.14|25.98|9
1662443400000|2022-09-06 05:50:00|||||||||1
1662443700000|2022-09-06 05:55:00|26.17|26.01|26.19|26.03|26.19|26.03|26.14|25.98|17
1662444000000|2022-09-06 06:00:00|26.18|26.02|26.19|26.03|26.24|26.08|26.14|25.98|15
1662444300000|2022-09-06 06:05:00|||||||||11
1662444600000|2022-09-06 06:10:00|26.14|25.98|26.14|25.98|26.14|25.98|26.13|25.97|8
1662444900000|2022-09-06 06:15:00|26.13|25.97|26.18|26.02|26.18|26.02|26.13|25.97|42
1662445200000|2022-09-06 06:20:00|26.14|25.98|26.13|25.97|26.18|26.02|26.13|25.97|2
1662445500000|2022-09-06 06:25:00|26.1|25.94|26.13|25.97|26.13|25.97|26.1|25.94|13
1662445800000|2022-09-06 06:30:00|26.12|25.96|26.08|25.92|26.13|25.97|26.08|25.92|45
1662446100000|2022-09-06 06:35:00|26.09|25.93|26.08|25.92|26.11|25.95|26.08|25.92|12
1662446700000|2022-09-06 06:45:00|26.09|25.93|26.11|25.95|26.13|25.97|26.08|25.92|2
1662447000000|2022-09-06 06:50:00|26.12|25.96|26.13|25.97|26.13|25.97|26.11|25.95|2
1662447300000|2022-09-06 06:55:00|26.09|25.93|26.1|25.94|26.1|25.94|26.09|25.93|7
1662447600000|2022-09-06 07:00:00|26.08|25.92|26.03|25.87|26.13|25.97|25.98|25.82|39
1662447900000|2022-09-06 07:05:00|26.02|25.86|25.96|25.8|26.03|25.87|25.96|25.8|66
1662448200000|2022-09-06 07:10:00|25.91|25.75|25.86|25.7|25.96|25.8|25.84|25.68|115
1662448500000|2022-09-06 07:15:00|25.87|25.71|25.89|25.73|25.89|25.73|25.79|25.63|116
1662448800000|2022-09-06 07:20:00|25.84|25.68|25.78|25.62|25.89|25.73|25.77|25.61|83
1662449100000|2022-09-06 07:25:00|25.77|25.61|25.77|25.61|25.82|25.66|25.77|25.61|43
1662449400000|2022-09-06 07:30:00|25.8|25.64|25.82|25.66|25.82|25.66|25.77|25.61|28
1662449700000|2022-09-06 07:35:00|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|44
1662450000000|2022-09-06 07:40:00|25.77|25.61|25.82|25.66|25.82|25.66|25.77|25.61|59
1662450300000|2022-09-06 07:45:00|25.83|25.67|25.82|25.66|25.84|25.68|25.82|25.66|20
1662450600000|2022-09-06 07:50:00|25.83|25.67|25.87|25.71|25.87|25.71|25.82|25.66|31
1662450900000|2022-09-06 07:55:00|25.82|25.66|25.92|25.76|25.92|25.76|25.82|25.66|33
1662451200000|2022-09-06 08:00:00|25.93|25.77|25.97|25.81|25.98|25.82|25.92|25.76|84
1662451500000|2022-09-06 08:05:00|25.94|25.78|26.04|25.88|26.06|25.9|25.94|25.78|42
1662451800000|2022-09-06 08:10:00|26.06|25.9|26.09|25.93|26.14|25.98|26.06|25.9|92
1662452100000|2022-09-06 08:15:00|26.11|25.95|26.09|25.93|26.14|25.98|26.09|25.93|23
1662452400000|2022-09-06 08:20:00|26.06|25.9|26.14|25.98|26.14|25.98|26.06|25.9|49
1662452700000|2022-09-06 08:25:00|26.12|25.96|26.06|25.9|26.12|25.96|26.06|25.9|27
1662453000000|2022-09-06 08:30:00|26.04|25.88|26.09|25.93|26.09|25.93|26.04|25.88|23
1662453300000|2022-09-06 08:35:00|26.11|25.95|26.09|25.93|26.11|25.95|26.07|25.91|31
1662453600000|2022-09-06 08:40:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|26
1662453900000|2022-09-06 08:45:00|||||||||28
1662454200000|2022-09-06 08:50:00|||||||||29
1662454500000|2022-09-06 08:55:00|26.02|25.86|26.02|25.86|26.04|25.88|25.99|25.83|64
1662454800000|2022-09-06 09:00:00|26.04|25.88|26.14|25.98|26.14|25.98|26.04|25.88|30
1662455100000|2022-09-06 09:05:00|26.16|26|26.14|25.98|26.16|26|26.14|25.98|23
1662455400000|2022-09-06 09:10:00|26.15|25.99|26.14|25.98|26.16|26|26.14|25.98|71
1662455700000|2022-09-06 09:15:00|26.13|25.97|26.14|25.98|26.14|25.98|26.12|25.96|25
1662456000000|2022-09-06 09:20:00|26.12|25.96|26.09|25.93|26.12|25.96|26.09|25.93|49
1662456300000|2022-09-06 09:25:00|26.04|25.88|26.04|25.88|26.04|25.88|26.04|25.88|23
1662456600000|2022-09-06 09:30:00|26.06|25.9|26.09|25.93|26.09|25.93|26.04|25.88|33
1662456900000|2022-09-06 09:35:00|26.08|25.92|26.08|25.92|26.09|25.93|26.04|25.88|32
1662457200000|2022-09-06 09:40:00|26.06|25.9|26.06|25.9|26.09|25.93|26.04|25.88|52
1662457500000|2022-09-06 09:45:00|26.08|25.92|26.11|25.95|26.11|25.95|26.06|25.9|31
1662457800000|2022-09-06 09:50:00|26.1|25.94|26.06|25.9|26.11|25.95|26.04|25.88|31
1662458100000|2022-09-06 09:55:00|26.05|25.89|26.06|25.9|26.06|25.9|26.05|25.89|20
1662458400000|2022-09-06 10:00:00|||||||||25
1662458700000|2022-09-06 10:05:00|||||||||21
1662459000000|2022-09-06 10:10:00|26.04|25.88|25.99|25.83|26.05|25.89|25.96|25.8|46
1662459300000|2022-09-06 10:15:00|25.98|25.82|25.94|25.78|25.99|25.83|25.94|25.78|33
1662459600000|2022-09-06 10:20:00|25.93|25.77|25.89|25.73|25.94|25.78|25.89|25.73|41
1662459900000|2022-09-06 10:25:00|25.94|25.78|25.94|25.78|25.94|25.78|25.92|25.76|60
1662460200000|2022-09-06 10:30:00|25.96|25.8|25.96|25.8|25.99|25.83|25.96|25.8|37
1662460500000|2022-09-06 10:35:00|||||||||15
1662460800000|2022-09-06 10:40:00|25.98|25.82|25.96|25.8|26|25.84|25.96|25.8|27
1662461100000|2022-09-06 10:45:00|25.98|25.82|25.98|25.82|25.98|25.82|25.96|25.8|30
1662461400000|2022-09-06 10:50:00|26.03|25.87|26.03|25.87|26.03|25.87|26.03|25.87|129
1662461700000|2022-09-06 10:55:00|26.02|25.86|26.03|25.87|26.03|25.87|26.02|25.86|29
1662462000000|2022-09-06 11:00:00|||||||||22
1662462300000|2022-09-06 11:05:00|26.05|25.89|26.03|25.87|26.05|25.89|26.03|25.87|30
1662462600000|2022-09-06 11:10:00|25.98|25.82|25.98|25.82|25.98|25.82|25.98|25.82|54
1662462900000|2022-09-06 11:15:00|25.97|25.81|25.93|25.77|25.98|25.82|25.93|25.77|93
1662463200000|2022-09-06 11:20:00|25.95|25.79|26.03|25.87|26.03|25.87|25.93|25.77|69
1662463500000|2022-09-06 11:25:00|26.02|25.86|25.98|25.82|26.03|25.87|25.98|25.82|45
1662463800000|2022-09-06 11:30:00|26|25.84|26|25.84|26.03|25.87|25.98|25.82|103
1662464100000|2022-09-06 11:35:00|26.02|25.86|26.05|25.89|26.07|25.91|26.02|25.86|21
1662464400000|2022-09-06 11:40:00|26.08|25.92|26.05|25.89|26.1|25.94|26.05|25.89|88
1662464700000|2022-09-06 11:45:00|26.07|25.91|26.05|25.89|26.1|25.94|26.05|25.89|43
1662465000000|2022-09-06 11:50:00|26.07|25.91|26.05|25.89|26.1|25.94|26.05|25.89|32
1662465300000|2022-09-06 11:55:00|26.03|25.87|25.98|25.82|26.05|25.89|25.98|25.82|60
1662465600000|2022-09-06 12:00:00|25.95|25.79|25.98|25.82|25.98|25.82|25.93|25.77|76
1662465900000|2022-09-06 12:05:00|25.97|25.81|25.93|25.77|25.98|25.82|25.93|25.77|22
1662466200000|2022-09-06 12:10:00|25.91|25.75|25.98|25.82|25.98|25.82|25.88|25.72|65
1662466500000|2022-09-06 12:15:00|25.99|25.83|25.98|25.82|26.02|25.86|25.98|25.82|35
1662466800000|2022-09-06 12:20:00|25.95|25.79|25.98|25.82|26|25.84|25.93|25.77|60
1662467100000|2022-09-06 12:25:00|25.95|25.79|26|25.84|26|25.84|25.95|25.79|91
1662467400000|2022-09-06 12:30:00|26.05|25.89|26|25.84|26.05|25.89|26|25.84|26
1662467700000|2022-09-06 12:35:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|39
1662468000000|2022-09-06 12:40:00|25.97|25.81|25.95|25.79|25.99|25.83|25.95|25.79|11
1662468300000|2022-09-06 12:45:00|25.98|25.82|25.95|25.79|26|25.84|25.95|25.79|30
1662468600000|2022-09-06 12:50:00|25.93|25.77|25.93|25.77|25.93|25.77|25.93|25.77|6
1662468900000|2022-09-06 12:55:00|25.95|25.79|25.95|25.79|25.95|25.79|25.95|25.79|7
1662469200000|2022-09-06 13:00:00|25.94|25.78|25.95|25.79|25.98|25.82|25.9|25.74|36
1662469500000|2022-09-06 13:05:00|25.97|25.81|26.02|25.86|26.02|25.86|25.95|25.79|115
1662469800000|2022-09-06 13:10:00|||||||||14
1662470100000|2022-09-06 13:15:00|25.97|25.81|25.92|25.76|25.97|25.81|25.92|25.76|57
1662470400000|2022-09-06 13:20:00|25.94|25.78|25.92|25.76|25.97|25.81|25.92|25.76|36
1662470700000|2022-09-06 13:25:00|25.94|25.78|26.06|25.9|26.09|25.93|25.94|25.78|107
1662471000000|2022-09-06 13:30:00|26.04|25.88|26.14|25.98|26.19|26.03|25.97|25.81|712
1662471300000|2022-09-06 13:35:00|26.19|26.03|26.31|26.15|26.31|26.15|26.07|25.91|560
1662471600000|2022-09-06 13:40:00|26.29|26.13|26.41|26.25|26.46|26.3|26.24|26.08|948
1662471900000|2022-09-06 13:45:00|26.39|26.23|26.58|26.42|26.63|26.47|26.36|26.2|840
1662472200000|2022-09-06 13:50:00|26.6|26.44|26.72|26.56|26.75|26.59|26.58|26.42|638
1662472500000|2022-09-06 13:55:00|26.7|26.54|26.53|26.37|26.72|26.56|26.53|26.37|788
1662472800000|2022-09-06 14:00:00|26.56|26.4|26.89|26.73|26.94|26.78|26.55|26.39|1515
1662473100000|2022-09-06 14:05:00|26.94|26.78|26.99|26.83|27.01|26.85|26.87|26.71|823
1662473400000|2022-09-06 14:10:00|27.01|26.85|27.09|26.93|27.18|27.02|26.94|26.78|1258
1662473700000|2022-09-06 14:15:00|27.11|26.95|27.21|27.05|27.29|27.13|27.09|26.93|782
1662474000000|2022-09-06 14:20:00|27.19|27.03|27.21|27.05|27.28|27.12|27.19|27.03|734
1662474300000|2022-09-06 14:25:00|27.16|27|26.99|26.83|27.21|27.05|26.92|26.76|739
1662474600000|2022-09-06 14:30:00|27|26.84|27.06|26.9|27.11|26.95|26.97|26.81|675
1662474900000|2022-09-06 14:35:00|27.01|26.85|26.89|26.73|27.12|26.96|26.89|26.73|880
1662475200000|2022-09-06 14:40:00|26.87|26.71|26.8|26.64|26.87|26.71|26.75|26.59|791
1662475500000|2022-09-06 14:45:00|26.77|26.61|26.82|26.66|26.88|26.72|26.75|26.59|649
1662475800000|2022-09-06 14:50:00|26.79|26.63|26.75|26.59|26.82|26.66|26.65|26.49|751
1662476100000|2022-09-06 14:55:00|26.72|26.56|26.7|26.54|26.75|26.59|26.6|26.44|920
1662476400000|2022-09-06 15:00:00|26.72|26.56|26.65|26.49|26.77|26.61|26.6|26.44|943
1662476700000|2022-09-06 15:05:00|26.6|26.44|26.53|26.37|26.65|26.49|26.41|26.25|512
1662477000000|2022-09-06 15:10:00|26.52|26.36|26.55|26.39|26.6|26.44|26.48|26.32|366
1662477300000|2022-09-06 15:15:00|26.53|26.37|26.64|26.48|26.65|26.49|26.53|26.37|290
1662477600000|2022-09-06 15:20:00|26.65|26.49|26.55|26.39|26.67|26.51|26.5|26.34|462
1662477900000|2022-09-06 15:25:00|26.56|26.4|26.6|26.44|26.72|26.56|26.45|26.29|605
1662478200000|2022-09-06 15:30:00|26.59|26.43|26.48|26.32|26.67|26.51|26.38|26.22|546
1662478500000|2022-09-06 15:35:00|26.47|26.31|26.53|26.37|26.58|26.42|26.41|26.25|467
1662478800000|2022-09-06 15:40:00|26.58|26.42|26.41|26.25|26.58|26.42|26.34|26.18|500
1662479100000|2022-09-06 15:45:00|26.44|26.28|26.51|26.35|26.53|26.37|26.38|26.22|268
1662479400000|2022-09-06 15:50:00|26.5|26.34|26.41|26.25|26.51|26.35|26.36|26.2|238
1662479700000|2022-09-06 15:55:00|26.44|26.28|26.46|26.3|26.46|26.3|26.34|26.18|275
1662480000000|2022-09-06 16:00:00|26.45|26.29|26.44|26.28|26.51|26.35|26.39|26.23|248
1662480300000|2022-09-06 16:05:00|26.43|26.27|26.61|26.45|26.63|26.47|26.34|26.18|452
1662480600000|2022-09-06 16:10:00|26.6|26.44|26.66|26.5|26.68|26.52|26.58|26.42|297
1662480900000|2022-09-06 16:15:00|26.63|26.47|26.78|26.62|26.78|26.62|26.61|26.45|393
1662481200000|2022-09-06 16:20:00|26.8|26.64|26.85|26.69|26.85|26.69|26.73|26.57|383
1662481500000|2022-09-06 16:25:00|26.87|26.71|26.85|26.69|26.95|26.79|26.83|26.67|544
1662481800000|2022-09-06 16:30:00|26.83|26.67|26.89|26.73|26.9|26.74|26.78|26.62|290
1662482100000|2022-09-06 16:35:00|26.87|26.71|26.85|26.69|26.9|26.74|26.8|26.64|200
1662482400000|2022-09-06 16:40:00|26.87|26.71|26.8|26.64|26.95|26.79|26.8|26.64|382
1662482700000|2022-09-06 16:45:00|26.82|26.66|26.85|26.69|26.9|26.74|26.8|26.64|259
1662483000000|2022-09-06 16:50:00|26.81|26.65|26.8|26.64|26.97|26.81|26.8|26.64|392
1662483300000|2022-09-06 16:55:00|26.82|26.66|26.83|26.67|26.85|26.69|26.73|26.57|332
1662483600000|2022-09-06 17:00:00|26.84|26.68|26.95|26.79|27.02|26.86|26.83|26.67|286
1662483900000|2022-09-06 17:05:00|26.96|26.8|27.21|27.05|27.21|27.05|26.96|26.8|280
1662484200000|2022-09-06 17:10:00|27.19|27.03|27.26|27.1|27.31|27.15|27.14|26.98|407
1662484500000|2022-09-06 17:15:00|27.24|27.08|27.21|27.05|27.31|27.15|27.19|27.03|420
1662484800000|2022-09-06 17:20:00|27.19|27.03|27.19|27.03|27.26|27.1|27.14|26.98|357
1662485100000|2022-09-06 17:25:00|27.16|27|27.26|27.1|27.26|27.1|27.14|26.98|286
1662485400000|2022-09-06 17:30:00|27.24|27.08|27.12|26.96|27.26|27.1|27.07|26.91|308
1662485700000|2022-09-06 17:35:00|27.14|26.98|27.12|26.96|27.19|27.03|27.07|26.91|340
1662486000000|2022-09-06 17:40:00|27.14|26.98|27.14|26.98|27.26|27.1|27.12|26.96|241
1662486300000|2022-09-06 17:45:00|27.13|26.97|27.26|27.1|27.26|27.1|27.09|26.93|288
1662486600000|2022-09-06 17:50:00|27.24|27.08|27.19|27.03|27.31|27.15|27.19|27.03|380
1662486900000|2022-09-06 17:55:00|27.17|27.01|27.07|26.91|27.21|27.05|27.07|26.91|225
1662487200000|2022-09-06 18:00:00|27.1|26.94|27|26.84|27.12|26.96|26.95|26.79|226
1662487500000|2022-09-06 18:05:00|27.02|26.86|26.95|26.79|27.05|26.89|26.95|26.79|298
1662487800000|2022-09-06 18:10:00|26.93|26.77|26.8|26.64|26.95|26.79|26.78|26.62|307
1662488100000|2022-09-06 18:15:00|26.79|26.63|26.8|26.64|26.82|26.66|26.73|26.57|333
1662488400000|2022-09-06 18:20:00|26.79|26.63|26.87|26.71|26.92|26.76|26.75|26.59|425
1662488700000|2022-09-06 18:25:00|26.88|26.72|26.94|26.78|26.99|26.83|26.85|26.69|420
1662489000000|2022-09-06 18:30:00|26.92|26.76|27.06|26.9|27.11|26.95|26.92|26.76|406
1662489300000|2022-09-06 18:35:00|27.04|26.88|27.04|26.88|27.11|26.95|26.94|26.78|423
1662489600000|2022-09-06 18:40:00|27.05|26.89|27.13|26.97|27.16|27|27.04|26.88|361
1662489900000|2022-09-06 18:45:00|27.11|26.95|27.11|26.95|27.21|27.05|27.09|26.93|497
1662490200000|2022-09-06 18:50:00|27.16|27|27.18|27.02|27.29|27.13|27.16|27|375
1662490500000|2022-09-06 18:55:00|27.21|27.05|27.23|27.07|27.28|27.12|27.11|26.95|565
1662490800000|2022-09-06 19:00:00|27.18|27.02|27.25|27.09|27.3|27.14|27.13|26.97|582
1662491100000|2022-09-06 19:05:00|27.23|27.07|27.01|26.85|27.25|27.09|27.01|26.85|416
1662491400000|2022-09-06 19:10:00|27.04|26.88|26.99|26.83|27.06|26.9|26.94|26.78|671
1662491700000|2022-09-06 19:15:00|27|26.84|26.91|26.75|27.01|26.85|26.87|26.71|373
1662492000000|2022-09-06 19:20:00|26.93|26.77|26.86|26.7|27.03|26.87|26.86|26.7|411
1662492300000|2022-09-06 19:25:00|26.89|26.73|27.01|26.85|27.01|26.85|26.84|26.68|408
1662492600000|2022-09-06 19:30:00|27.06|26.9|27.13|26.97|27.2|27.04|27.06|26.9|612
1662492900000|2022-09-06 19:35:00|27.08|26.92|27.18|27.02|27.2|27.04|27.03|26.87|676
1662493200000|2022-09-06 19:40:00|27.23|27.07|27.03|26.87|27.23|27.07|27.03|26.87|632
1662493500000|2022-09-06 19:45:00|27|26.84|27.08|26.92|27.15|26.99|26.98|26.82|676
1662493800000|2022-09-06 19:50:00|27.11|26.95|27.18|27.02|27.23|27.07|27.06|26.9|860
1662494100000|2022-09-06 19:55:00|27.23|27.07|27.18|27.02|27.31|27.15|27.11|26.95|1508
1662494400000|2022-09-06 20:00:00|27.16|27|27.21|27.05|27.26|27.1|27.16|27|665
1662494700000|2022-09-06 20:05:00|27.26|27.1|27.33|27.17|27.33|27.17|27.26|27.1|329
1662495000000|2022-09-06 20:10:00|27.31|27.15|27.38|27.22|27.43|27.27|27.31|27.15|981
1662496200000|2022-09-06 20:30:00|||||||||11
1662496500000|2022-09-06 20:35:00|||||||||3
1662496800000|2022-09-06 20:40:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|57
1662497100000|2022-09-06 20:45:00|||||||||26
1662497400000|2022-09-06 20:50:00|27.27|27.11|27.23|27.07|27.27|27.11|27.23|27.07|84
1662497700000|2022-09-06 20:55:00|27.28|27.12|27.27|27.11|27.28|27.12|27.23|27.07|76
1662501600000|2022-09-06 22:00:00|27.22|27.06|27.21|27.05|27.23|27.07|27.2|27.04|28
1662501900000|2022-09-06 22:05:00|27.22|27.06|27.23|27.07|27.23|27.07|27.21|27.05|19
1662502200000|2022-09-06 22:10:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|3
1662502500000|2022-09-06 22:15:00|27.23|27.07|27.21|27.05|27.23|27.07|27.21|27.05|18
1662503700000|2022-09-06 22:35:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1662504000000|2022-09-06 22:40:00|||||||||6
1662504300000|2022-09-06 22:45:00|27.22|27.06|27.26|27.1|27.26|27.1|27.21|27.05|5
1662504600000|2022-09-06 22:50:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|9
1662505500000|2022-09-06 23:05:00|27.28|27.12|27.33|27.17|27.33|27.17|27.28|27.12|37
1662506100000|2022-09-06 23:15:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|14
1662506400000|2022-09-06 23:20:00|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|5
1662506700000|2022-09-06 23:25:00|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|6
1662507000000|2022-09-06 23:30:00|||||||||5
1662507300000|2022-09-06 23:35:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|24
1662507600000|2022-09-06 23:40:00|27.32|27.16|27.28|27.12|27.33|27.17|27.28|27.12|1
1662507900000|2022-09-06 23:45:00|27.32|27.16|27.33|27.17|27.33|27.17|27.31|27.15|9
1662508200000|2022-09-06 23:50:00|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|2
1662508500000|2022-09-06 23:55:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|4
1662508800000|2022-09-07 00:00:00|27.31|27.15|27.31|27.15|27.38|27.22|27.31|27.15|46
1662509100000|2022-09-07 00:05:00|27.33|27.17|27.21|27.05|27.33|27.17|27.21|27.05|92
1662509400000|2022-09-07 00:10:00|27.23|27.07|27.27|27.11|27.28|27.12|27.23|27.07|69
1662509700000|2022-09-07 00:15:00|27.28|27.12|27.45|27.29|27.45|27.29|27.28|27.12|164
1662510000000|2022-09-07 00:20:00|27.5|27.34|27.62|27.46|27.62|27.46|27.45|27.29|91
1662510300000|2022-09-07 00:25:00|27.61|27.45|27.57|27.41|27.62|27.46|27.55|27.39|51
1662510600000|2022-09-07 00:30:00|27.55|27.39|27.57|27.41|27.57|27.41|27.52|27.36|21
1662510900000|2022-09-07 00:35:00|27.62|27.46|27.57|27.41|27.62|27.46|27.57|27.41|30
1662511200000|2022-09-07 00:40:00|27.56|27.4|27.57|27.41|27.57|27.41|27.52|27.36|40
1662511500000|2022-09-07 00:45:00|27.56|27.4|27.52|27.36|27.57|27.41|27.52|27.36|46
1662511800000|2022-09-07 00:50:00|27.54|27.38|27.5|27.34|27.54|27.38|27.5|27.34|8
1662512100000|2022-09-07 00:55:00|27.52|27.36|27.45|27.29|27.52|27.36|27.45|27.29|30
1662512400000|2022-09-07 01:00:00|27.47|27.31|27.52|27.36|27.55|27.39|27.45|27.29|17
1662512700000|2022-09-07 01:05:00|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|4
1662513000000|2022-09-07 01:10:00|27.5|27.34|27.49|27.33|27.52|27.36|27.47|27.31|8
1662513300000|2022-09-07 01:15:00|27.5|27.34|27.5|27.34|27.5|27.34|27.45|27.29|4
1662513600000|2022-09-07 01:20:00|27.49|27.33|27.5|27.34|27.5|27.34|27.45|27.29|9
1662513900000|2022-09-07 01:25:00|27.47|27.31|27.5|27.34|27.5|27.34|27.45|27.29|12
1662514200000|2022-09-07 01:30:00|27.52|27.36|27.45|27.29|27.52|27.36|27.45|27.29|22
1662514500000|2022-09-07 01:35:00|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|8
1662514800000|2022-09-07 01:40:00|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|12
1662515100000|2022-09-07 01:45:00|27.47|27.31|27.4|27.24|27.5|27.34|27.4|27.24|24
1662515400000|2022-09-07 01:50:00|27.39|27.23|27.4|27.24|27.4|27.24|27.38|27.22|13
1662515700000|2022-09-07 01:55:00|||||||||4
1662516000000|2022-09-07 02:00:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|7
1662516300000|2022-09-07 02:05:00|27.43|27.27|27.43|27.27|27.45|27.29|27.4|27.24|7
1662516600000|2022-09-07 02:10:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|4
1662516900000|2022-09-07 02:15:00|||||||||49
1662517200000|2022-09-07 02:20:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|26
1662517500000|2022-09-07 02:25:00|27.42|27.26|27.39|27.23|27.44|27.28|27.39|27.23|10
1662517800000|2022-09-07 02:30:00|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|1
1662518100000|2022-09-07 02:35:00|27.36|27.2|27.39|27.23|27.39|27.23|27.36|27.2|1
1662518700000|2022-09-07 02:45:00|||||||||2
1662519000000|2022-09-07 02:50:00|27.34|27.18|27.44|27.28|27.44|27.28|27.34|27.18|18
1662519300000|2022-09-07 02:55:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|57
1662519600000|2022-09-07 03:00:00|||||||||4
1662520200000|2022-09-07 03:10:00|27.49|27.33|27.45|27.29|27.5|27.34|27.45|27.29|8
1662520500000|2022-09-07 03:15:00|27.47|27.31|27.5|27.34|27.52|27.36|27.47|27.31|37
1662520800000|2022-09-07 03:20:00|||||||||1
1662521100000|2022-09-07 03:25:00|27.45|27.29|27.45|27.29|27.47|27.31|27.45|27.29|32
1662521700000|2022-09-07 03:35:00|27.5|27.34|27.45|27.29|27.5|27.34|27.45|27.29|7
1662522000000|2022-09-07 03:40:00|||||||||2
1662522600000|2022-09-07 03:50:00|27.44|27.28|27.4|27.24|27.44|27.28|27.4|27.24|14
1662523200000|2022-09-07 04:00:00|||||||||1
1662523500000|2022-09-07 04:05:00|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|2
1662524400000|2022-09-07 04:20:00|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|12
1662524700000|2022-09-07 04:25:00|||||||||1
1662525000000|2022-09-07 04:30:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1662525300000|2022-09-07 04:35:00|||||||||2
1662525600000|2022-09-07 04:40:00|||||||||4
1662525900000|2022-09-07 04:45:00|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|62
1662526200000|2022-09-07 04:50:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|10
1662526500000|2022-09-07 04:55:00|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|4
1662526800000|2022-09-07 05:00:00|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|11
1662527100000|2022-09-07 05:05:00|27.29|27.13|27.29|27.13|27.34|27.18|27.29|27.13|19
1662527400000|2022-09-07 05:10:00|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|66
1662527700000|2022-09-07 05:15:00|27.27|27.11|27.24|27.08|27.28|27.12|27.22|27.06|10
1662528000000|2022-09-07 05:20:00|27.25|27.09|27.23|27.07|27.25|27.09|27.22|27.06|15
1662528300000|2022-09-07 05:25:00|27.24|27.08|27.29|27.13|27.29|27.13|27.22|27.06|3
1662528600000|2022-09-07 05:30:00|27.28|27.12|27.29|27.13|27.29|27.13|27.27|27.11|11
1662528900000|2022-09-07 05:35:00|27.33|27.17|27.29|27.13|27.33|27.17|27.29|27.13|4
1662529200000|2022-09-07 05:40:00|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|20
1662529500000|2022-09-07 05:45:00|27.28|27.12|27.29|27.13|27.29|27.13|27.23|27.07|11
1662530100000|2022-09-07 05:55:00|27.28|27.12|27.29|27.13|27.29|27.13|27.27|27.11|15
1662530400000|2022-09-07 06:00:00|27.28|27.12|27.36|27.2|27.36|27.2|27.27|27.11|51
1662530700000|2022-09-07 06:05:00|27.35|27.19|27.34|27.18|27.36|27.2|27.34|27.18|7
1662531000000|2022-09-07 06:10:00|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|6
1662531300000|2022-09-07 06:15:00|27.24|27.08|27.24|27.08|27.27|27.11|27.23|27.07|32
1662531600000|2022-09-07 06:20:00|27.23|27.07|27.17|27.01|27.24|27.08|27.17|27.01|27
1662531900000|2022-09-07 06:25:00|27.22|27.06|27.22|27.06|27.22|27.06|27.17|27.01|14
1662532200000|2022-09-07 06:30:00|27.23|27.07|27.22|27.06|27.24|27.08|27.22|27.06|15
1662532500000|2022-09-07 06:35:00|27.18|27.02|27.22|27.06|27.22|27.06|27.17|27.01|5
1662532800000|2022-09-07 06:40:00|27.2|27.04|27.17|27.01|27.2|27.04|27.17|27.01|8
1662533100000|2022-09-07 06:45:00|27.15|26.99|27.17|27.01|27.17|27.01|27.12|26.96|49
1662533400000|2022-09-07 06:50:00|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|18
1662534000000|2022-09-07 07:00:00|27.16|27|27.22|27.06|27.22|27.06|27.12|26.96|68
1662534300000|2022-09-07 07:05:00|27.21|27.05|27.27|27.11|27.27|27.11|27.17|27.01|94
1662534600000|2022-09-07 07:10:00|27.24|27.08|27.27|27.11|27.28|27.12|27.19|27.03|34
1662534900000|2022-09-07 07:15:00|27.24|27.08|27.29|27.13|27.29|27.13|27.22|27.06|48
1662535200000|2022-09-07 07:20:00|27.28|27.12|27.39|27.23|27.39|27.23|27.24|27.08|45
1662535500000|2022-09-07 07:25:00|27.38|27.22|27.44|27.28|27.46|27.3|27.37|27.21|122
1662535800000|2022-09-07 07:30:00|27.45|27.29|27.39|27.23|27.49|27.33|27.39|27.23|22
1662536100000|2022-09-07 07:35:00|27.37|27.21|27.37|27.21|27.39|27.23|27.34|27.18|121
1662536400000|2022-09-07 07:40:00|27.35|27.19|27.32|27.16|27.38|27.22|27.32|27.16|29
1662536700000|2022-09-07 07:45:00|27.27|27.11|27.22|27.06|27.29|27.13|27.22|27.06|68
1662537000000|2022-09-07 07:50:00|27.24|27.08|27.27|27.11|27.29|27.13|27.22|27.06|95
1662537300000|2022-09-07 07:55:00|27.24|27.08|27.22|27.06|27.25|27.09|27.2|27.04|43
1662537600000|2022-09-07 08:00:00|27.25|27.09|27.2|27.04|27.27|27.11|27.19|27.03|236
1662537900000|2022-09-07 08:05:00|27.17|27.01|27.22|27.06|27.22|27.06|27.15|26.99|87
1662538200000|2022-09-07 08:10:00|27.25|27.09|27.27|27.11|27.27|27.11|27.22|27.06|108
1662538500000|2022-09-07 08:15:00|27.26|27.1|27.27|27.11|27.32|27.16|27.22|27.06|66
1662538800000|2022-09-07 08:20:00|27.3|27.14|27.27|27.11|27.32|27.16|27.27|27.11|79
1662539100000|2022-09-07 08:25:00|27.26|27.1|27.27|27.11|27.27|27.11|27.25|27.09|19
1662539400000|2022-09-07 08:30:00|27.26|27.1|27.27|27.11|27.27|27.11|27.25|27.09|4
1662539700000|2022-09-07 08:35:00|27.26|27.1|27.32|27.16|27.32|27.16|27.25|27.09|25
1662540000000|2022-09-07 08:40:00|27.35|27.19|27.3|27.14|27.37|27.21|27.3|27.14|64
1662540300000|2022-09-07 08:45:00|27.27|27.11|27.25|27.09|27.27|27.11|27.25|27.09|10
1662540600000|2022-09-07 08:50:00|27.27|27.11|27.2|27.04|27.27|27.11|27.2|27.04|15
1662540900000|2022-09-07 08:55:00|||||||||4
1662541200000|2022-09-07 09:00:00|27.22|27.06|27.3|27.14|27.3|27.14|27.2|27.04|57
1662541500000|2022-09-07 09:05:00|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|23
1662541800000|2022-09-07 09:10:00|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|27
1662542100000|2022-09-07 09:15:00|27.27|27.11|27.25|27.09|27.3|27.14|27.25|27.09|33
1662542400000|2022-09-07 09:20:00|27.2|27.04|27.27|27.11|27.3|27.14|27.2|27.04|14
1662542700000|2022-09-07 09:25:00|27.29|27.13|27.26|27.1|27.3|27.14|27.25|27.09|15
1662543000000|2022-09-07 09:30:00|27.25|27.09|27.27|27.11|27.3|27.14|27.25|27.09|7
1662543300000|2022-09-07 09:35:00|27.26|27.1|27.3|27.14|27.3|27.14|27.22|27.06|2
1662543600000|2022-09-07 09:40:00|27.27|27.11|27.27|27.11|27.3|27.14|27.25|27.09|17
1662543900000|2022-09-07 09:45:00|27.25|27.09|27.25|27.09|27.27|27.11|27.24|27.08|9
1662544200000|2022-09-07 09:50:00|27.26|27.1|27.25|27.09|27.27|27.11|27.25|27.09|27
1662544500000|2022-09-07 09:55:00|||||||||15
1662544800000|2022-09-07 10:00:00|27.24|27.08|27.27|27.11|27.27|27.11|27.24|27.08|15
1662545100000|2022-09-07 10:05:00|27.26|27.1|27.25|27.09|27.27|27.11|27.25|27.09|12
1662545400000|2022-09-07 10:10:00|27.3|27.14|27.27|27.11|27.3|27.14|27.25|27.09|69
1662545700000|2022-09-07 10:15:00|27.3|27.14|27.27|27.11|27.32|27.16|27.27|27.11|23
1662546000000|2022-09-07 10:20:00|27.29|27.13|27.26|27.1|27.29|27.13|27.25|27.09|5
1662546300000|2022-09-07 10:25:00|27.22|27.06|27.21|27.05|27.26|27.1|27.21|27.05|17
1662546600000|2022-09-07 10:30:00|27.23|27.07|27.26|27.1|27.26|27.1|27.21|27.05|2
1662546900000|2022-09-07 10:35:00|27.21|27.05|27.21|27.05|27.22|27.06|27.21|27.05|51
1662547200000|2022-09-07 10:40:00|27.22|27.06|27.21|27.05|27.26|27.1|27.21|27.05|24
1662547500000|2022-09-07 10:45:00|27.22|27.06|27.26|27.1|27.26|27.1|27.21|27.05|7
1662547800000|2022-09-07 10:50:00|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|7
1662548100000|2022-09-07 10:55:00|27.24|27.08|27.26|27.1|27.26|27.1|27.21|27.05|9
1662548400000|2022-09-07 11:00:00|||||||||3
1662548700000|2022-09-07 11:05:00|27.22|27.06|27.26|27.1|27.26|27.1|27.21|27.05|5
1662549000000|2022-09-07 11:10:00|27.24|27.08|27.26|27.1|27.26|27.1|27.21|27.05|8
1662549300000|2022-09-07 11:15:00|27.21|27.05|27.26|27.1|27.26|27.1|27.21|27.05|10
1662549600000|2022-09-07 11:20:00|27.25|27.09|27.21|27.05|27.26|27.1|27.21|27.05|6
1662549900000|2022-09-07 11:25:00|||||||||5
1662550200000|2022-09-07 11:30:00|27.22|27.06|27.25|27.09|27.26|27.1|27.21|27.05|18
1662550500000|2022-09-07 11:35:00|27.26|27.1|27.44|27.28|27.44|27.28|27.21|27.05|90
1662550800000|2022-09-07 11:40:00|27.43|27.27|27.32|27.16|27.44|27.28|27.32|27.16|30
1662551100000|2022-09-07 11:45:00|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|30
1662551400000|2022-09-07 11:50:00|27.36|27.2|27.32|27.16|27.37|27.21|27.32|27.16|12
1662551700000|2022-09-07 11:55:00|27.36|27.2|27.36|27.2|27.37|27.21|27.36|27.2|17
1662552000000|2022-09-07 12:00:00|27.32|27.16|27.32|27.16|27.36|27.2|27.31|27.15|68
1662552300000|2022-09-07 12:05:00|27.37|27.21|27.41|27.25|27.46|27.3|27.37|27.21|60
1662552600000|2022-09-07 12:10:00|27.39|27.23|27.44|27.28|27.49|27.33|27.39|27.23|27
1662552900000|2022-09-07 12:15:00|27.42|27.26|27.44|27.28|27.44|27.28|27.39|27.23|20
1662553200000|2022-09-07 12:20:00|27.46|27.3|27.44|27.28|27.49|27.33|27.44|27.28|105
1662553500000|2022-09-07 12:25:00|27.46|27.3|27.45|27.29|27.49|27.33|27.44|27.28|11
1662553800000|2022-09-07 12:30:00|27.44|27.28|27.39|27.23|27.45|27.29|27.39|27.23|50
1662554100000|2022-09-07 12:35:00|27.41|27.25|27.32|27.16|27.44|27.28|27.32|27.16|51
1662554400000|2022-09-07 12:40:00|||||||||13
1662554700000|2022-09-07 12:45:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|11
1662555000000|2022-09-07 12:50:00|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|54
1662555300000|2022-09-07 12:55:00|27.39|27.23|27.37|27.21|27.42|27.26|27.37|27.21|20
1662555600000|2022-09-07 13:00:00|27.36|27.2|27.37|27.21|27.37|27.21|27.32|27.16|16
1662555900000|2022-09-07 13:05:00|27.32|27.16|27.38|27.22|27.38|27.22|27.32|27.16|32
1662556200000|2022-09-07 13:10:00|27.43|27.27|27.38|27.22|27.43|27.27|27.38|27.22|45
1662556500000|2022-09-07 13:15:00|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|45
1662556800000|2022-09-07 13:20:00|27.34|27.18|27.28|27.12|27.36|27.2|27.28|27.12|90
1662557100000|2022-09-07 13:25:00|27.29|27.13|27.29|27.13|27.33|27.17|27.28|27.12|113
1662557400000|2022-09-07 13:30:00|27.26|27.1|27.18|27.02|27.29|27.13|27.14|26.98|701
1662557700000|2022-09-07 13:35:00|27.19|27.03|26.98|26.82|27.19|27.03|26.96|26.8|694
1662558000000|2022-09-07 13:40:00|26.99|26.83|26.84|26.68|27.01|26.85|26.84|26.68|357
1662558300000|2022-09-07 13:45:00|26.81|26.65|26.79|26.63|26.86|26.7|26.72|26.56|641
1662558600000|2022-09-07 13:50:00|26.77|26.61|26.84|26.68|26.91|26.75|26.74|26.58|485
1662558900000|2022-09-07 13:55:00|26.81|26.65|26.89|26.73|26.89|26.73|26.79|26.63|491
1662559200000|2022-09-07 14:00:00|26.87|26.71|26.82|26.66|27.01|26.85|26.82|26.66|523
1662559500000|2022-09-07 14:05:00|26.79|26.63|26.82|26.66|26.89|26.73|26.78|26.62|541
1662559800000|2022-09-07 14:10:00|26.84|26.68|26.94|26.78|26.96|26.8|26.82|26.66|451
1662560100000|2022-09-07 14:15:00|26.96|26.8|26.79|26.63|26.96|26.8|26.77|26.61|668
1662560400000|2022-09-07 14:20:00|26.81|26.65|26.74|26.58|26.84|26.68|26.74|26.58|338
1662560700000|2022-09-07 14:25:00|26.76|26.6|26.57|26.41|26.79|26.63|26.57|26.41|404
1662561000000|2022-09-07 14:30:00|26.56|26.4|26.54|26.38|26.57|26.41|26.46|26.3|668
1662561300000|2022-09-07 14:35:00|26.53|26.37|26.57|26.41|26.64|26.48|26.52|26.36|498
1662561600000|2022-09-07 14:40:00|26.58|26.42|26.57|26.41|26.64|26.48|26.52|26.36|442
1662561900000|2022-09-07 14:45:00|26.61|26.45|26.59|26.43|26.62|26.46|26.56|26.4|419
1662562200000|2022-09-07 14:50:00|26.58|26.42|26.52|26.36|26.62|26.46|26.51|26.35|393
1662562500000|2022-09-07 14:55:00|26.47|26.31|26.47|26.31|26.52|26.36|26.42|26.26|328
1662562800000|2022-09-07 15:00:00|26.48|26.32|26.42|26.26|26.59|26.43|26.41|26.25|333
1662563100000|2022-09-07 15:05:00|26.44|26.28|26.37|26.21|26.47|26.31|26.37|26.21|306
1662563400000|2022-09-07 15:10:00|26.36|26.2|26.32|26.16|26.37|26.21|26.27|26.11|460
1662563700000|2022-09-07 15:15:00|26.31|26.15|26.37|26.21|26.42|26.26|26.31|26.15|225
1662564000000|2022-09-07 15:20:00|26.33|26.17|26.37|26.21|26.44|26.28|26.33|26.17|210
1662564300000|2022-09-07 15:25:00|26.36|26.2|26.42|26.26|26.44|26.28|26.36|26.2|309
1662564600000|2022-09-07 15:30:00|26.41|26.25|26.41|26.25|26.46|26.3|26.36|26.2|298
1662564900000|2022-09-07 15:35:00|26.39|26.23|26.41|26.25|26.41|26.25|26.36|26.2|117
1662565200000|2022-09-07 15:40:00|26.46|26.3|26.51|26.35|26.51|26.35|26.41|26.25|206
1662565500000|2022-09-07 15:45:00|26.49|26.33|26.41|26.25|26.51|26.35|26.41|26.25|117
1662565800000|2022-09-07 15:50:00|26.39|26.23|26.39|26.23|26.46|26.3|26.36|26.2|204
1662566100000|2022-09-07 15:55:00|26.34|26.18|26.39|26.23|26.41|26.25|26.34|26.18|208
1662566400000|2022-09-07 16:00:00|26.37|26.21|26.39|26.23|26.42|26.26|26.37|26.21|407
1662566700000|2022-09-07 16:05:00|26.4|26.24|26.34|26.18|26.46|26.3|26.34|26.18|265
1662567000000|2022-09-07 16:10:00|26.37|26.21|26.39|26.23|26.41|26.25|26.34|26.18|186
1662567300000|2022-09-07 16:15:00|26.41|26.25|26.51|26.35|26.51|26.35|26.39|26.23|181
1662567600000|2022-09-07 16:20:00|26.49|26.33|26.59|26.43|26.66|26.5|26.49|26.33|476
1662567900000|2022-09-07 16:25:00|26.61|26.45|26.47|26.31|26.61|26.45|26.47|26.31|538
1662568200000|2022-09-07 16:30:00|26.48|26.32|26.44|26.28|26.54|26.38|26.42|26.26|409
1662568500000|2022-09-07 16:35:00|26.42|26.26|26.31|26.15|26.44|26.28|26.31|26.15|288
1662568800000|2022-09-07 16:40:00|26.32|26.16|26.26|26.1|26.32|26.16|26.22|26.06|431
1662569100000|2022-09-07 16:45:00|||||||||303
1662569400000|2022-09-07 16:50:00|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|253
1662569700000|2022-09-07 16:55:00|||||||||123
1662570000000|2022-09-07 17:00:00|26.24|26.08|26.21|26.05|26.26|26.1|26.19|26.03|428
1662570300000|2022-09-07 17:05:00|26.19|26.03|26.14|25.98|26.2|26.04|26.12|25.96|192
1662570600000|2022-09-07 17:10:00|26.09|25.93|26.09|25.93|26.14|25.98|26.09|25.93|190
1662570900000|2022-09-07 17:15:00|26.07|25.91|26.14|25.98|26.14|25.98|26.07|25.91|114
1662571200000|2022-09-07 17:20:00|26.12|25.96|26.12|25.96|26.14|25.98|26.07|25.91|180
1662571500000|2022-09-07 17:25:00|26.1|25.94|26.14|25.98|26.19|26.03|26.09|25.93|143
1662571800000|2022-09-07 17:30:00|26.12|25.96|26.04|25.88|26.14|25.98|26.04|25.88|235
1662572100000|2022-09-07 17:35:00|26.05|25.89|26.02|25.86|26.09|25.93|26.02|25.86|258
1662572400000|2022-09-07 17:40:00|26|25.84|25.97|25.81|26|25.84|25.95|25.79|313
1662572700000|2022-09-07 17:45:00|25.98|25.82|25.97|25.81|26.03|25.87|25.97|25.81|162
1662573000000|2022-09-07 17:50:00|25.99|25.83|25.99|25.83|26.04|25.88|25.99|25.83|139
1662573300000|2022-09-07 17:55:00|26.02|25.86|25.99|25.83|26.04|25.88|25.99|25.83|49
1662573600000|2022-09-07 18:00:00|25.97|25.81|25.92|25.76|25.97|25.81|25.91|25.75|99
1662573900000|2022-09-07 18:05:00|||||||||129
1662574200000|2022-09-07 18:10:00|||||||||54
1662574500000|2022-09-07 18:15:00|25.93|25.77|25.97|25.81|25.97|25.81|25.92|25.76|260
1662574800000|2022-09-07 18:20:00|26|25.84|25.95|25.79|26|25.84|25.95|25.79|51
1662575100000|2022-09-07 18:25:00|25.92|25.76|25.84|25.68|25.95|25.79|25.81|25.65|565
1662575400000|2022-09-07 18:30:00|25.81|25.65|25.81|25.65|25.86|25.7|25.79|25.63|245
1662575700000|2022-09-07 18:35:00|25.79|25.63|25.86|25.7|25.86|25.7|25.79|25.63|406
1662576000000|2022-09-07 18:40:00|25.84|25.68|25.79|25.63|25.86|25.7|25.76|25.6|646
1662576300000|2022-09-07 18:45:00|25.76|25.6|25.84|25.68|25.84|25.68|25.76|25.6|352
1662576600000|2022-09-07 18:50:00|25.86|25.7|25.91|25.75|25.96|25.8|25.86|25.7|208
1662576900000|2022-09-07 18:55:00|25.92|25.76|25.89|25.73|25.96|25.8|25.89|25.73|415
1662577200000|2022-09-07 19:00:00|25.91|25.75|25.84|25.68|25.91|25.75|25.84|25.68|304
1662577500000|2022-09-07 19:05:00|25.82|25.66|25.84|25.68|25.84|25.68|25.82|25.66|212
1662577800000|2022-09-07 19:10:00|25.79|25.63|25.79|25.63|25.84|25.68|25.77|25.61|404
1662578100000|2022-09-07 19:15:00|25.78|25.62|25.89|25.73|25.89|25.73|25.77|25.61|316
1662578400000|2022-09-07 19:20:00|25.84|25.68|25.86|25.7|25.91|25.75|25.84|25.68|297
1662578700000|2022-09-07 19:25:00|25.81|25.65|25.76|25.6|25.86|25.7|25.76|25.6|273
1662579000000|2022-09-07 19:30:00|25.79|25.63|25.81|25.65|25.86|25.7|25.76|25.6|342
1662579300000|2022-09-07 19:35:00|25.84|25.68|25.86|25.7|25.87|25.71|25.81|25.65|401
1662579600000|2022-09-07 19:40:00|25.81|25.65|25.74|25.58|25.86|25.7|25.74|25.58|174
1662579900000|2022-09-07 19:45:00|25.76|25.6|25.74|25.58|25.76|25.6|25.71|25.55|244
1662580200000|2022-09-07 19:50:00|25.76|25.6|25.71|25.55|25.76|25.6|25.69|25.53|518
1662580500000|2022-09-07 19:55:00|25.74|25.58|25.76|25.6|25.79|25.63|25.69|25.53|2033
1662580800000|2022-09-07 20:00:00|25.74|25.58|25.86|25.7|25.86|25.7|25.74|25.58|417
1662581100000|2022-09-07 20:05:00|25.84|25.68|25.79|25.63|25.84|25.68|25.79|25.63|1164
1662581400000|2022-09-07 20:10:00|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|474
1662582600000|2022-09-07 20:30:00|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|61
1662582900000|2022-09-07 20:35:00|||||||||11
1662583200000|2022-09-07 20:40:00|||||||||3
1662583500000|2022-09-07 20:45:00|||||||||23
1662583800000|2022-09-07 20:50:00|||||||||4
1662584100000|2022-09-07 20:55:00|25.83|25.67|25.86|25.7|25.86|25.7|25.83|25.67|140
1662588000000|2022-09-07 22:00:00|25.79|25.63|25.79|25.63|25.79|25.63|25.75|25.59|54
1662588300000|2022-09-07 22:05:00|25.78|25.62|25.76|25.6|25.79|25.63|25.76|25.6|6
1662588600000|2022-09-07 22:10:00|25.74|25.58|25.78|25.62|25.78|25.62|25.74|25.58|2
1662588900000|2022-09-07 22:15:00|25.76|25.6|25.79|25.63|25.79|25.63|25.76|25.6|5
1662589200000|2022-09-07 22:20:00|25.78|25.62|25.78|25.62|25.79|25.63|25.78|25.62|1
1662589500000|2022-09-07 22:25:00|25.79|25.63|25.79|25.63|25.79|25.63|25.78|25.62|0
1662589800000|2022-09-07 22:30:00|||||||||2
1662590100000|2022-09-07 22:35:00|25.81|25.65|25.84|25.68|25.84|25.68|25.81|25.65|12
1662590400000|2022-09-07 22:40:00|||||||||20
1662590700000|2022-09-07 22:45:00|25.85|25.69|25.85|25.69|25.85|25.69|25.84|25.68|12
1662591000000|2022-09-07 22:50:00|25.84|25.68|25.85|25.69|25.86|25.7|25.84|25.68|1
1662591300000|2022-09-07 22:55:00|25.86|25.7|25.84|25.68|25.86|25.7|25.84|25.68|14
1662591600000|2022-09-07 23:00:00|25.85|25.69|25.86|25.7|25.86|25.7|25.84|25.68|7
1662592500000|2022-09-07 23:15:00|25.84|25.68|25.86|25.7|25.86|25.7|25.81|25.65|14
1662592800000|2022-09-07 23:20:00|||||||||4
1662593100000|2022-09-07 23:25:00|||||||||6
1662593700000|2022-09-07 23:35:00|25.91|25.75|25.91|25.75|25.91|25.75|25.91|25.75|7
1662594300000|2022-09-07 23:45:00|||||||||1
1662595200000|2022-09-08 00:00:00|25.86|25.7|25.91|25.75|25.91|25.75|25.86|25.7|18
1662595500000|2022-09-08 00:05:00|25.88|25.72|25.91|25.75|25.91|25.75|25.88|25.72|8
1662595800000|2022-09-08 00:10:00|||||||||1
1662596100000|2022-09-08 00:15:00|25.9|25.74|25.8|25.64|25.9|25.74|25.76|25.6|41
1662596400000|2022-09-08 00:20:00|25.78|25.62|25.81|25.65|25.81|25.65|25.75|25.59|41
1662596700000|2022-09-08 00:25:00|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|4
1662597000000|2022-09-08 00:30:00|25.86|25.7|25.86|25.7|25.86|25.7|25.81|25.65|38
1662597300000|2022-09-08 00:35:00|25.85|25.69|25.85|25.69|25.86|25.7|25.83|25.67|0
1662597600000|2022-09-08 00:40:00|25.81|25.65|25.81|25.65|25.85|25.69|25.81|25.65|59
1662597900000|2022-09-08 00:45:00|||||||||1
1662598200000|2022-09-08 00:50:00|||||||||2
1662598500000|2022-09-08 00:55:00|||||||||2
1662598800000|2022-09-08 01:00:00|25.83|25.67|25.81|25.65|25.83|25.67|25.81|25.65|138
1662599100000|2022-09-08 01:05:00|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|7
1662599400000|2022-09-08 01:10:00|25.78|25.62|25.76|25.6|25.78|25.62|25.76|25.6|4
1662599700000|2022-09-08 01:15:00|25.78|25.62|25.81|25.65|25.81|25.65|25.76|25.6|41
1662600000000|2022-09-08 01:20:00|25.8|25.64|25.76|25.6|25.8|25.64|25.76|25.6|8
1662600300000|2022-09-08 01:25:00|25.78|25.62|25.81|25.65|25.81|25.65|25.76|25.6|29
1662600600000|2022-09-08 01:30:00|25.8|25.64|25.81|25.65|25.81|25.65|25.8|25.64|0
1662600900000|2022-09-08 01:35:00|25.83|25.67|25.83|25.67|25.83|25.67|25.81|25.65|28
1662601200000|2022-09-08 01:40:00|25.82|25.66|25.81|25.65|25.82|25.66|25.81|25.65|1
1662601500000|2022-09-08 01:45:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|0
1662602100000|2022-09-08 01:55:00|||||||||8
1662602700000|2022-09-08 02:05:00|||||||||3
1662603000000|2022-09-08 02:10:00|||||||||12
1662603300000|2022-09-08 02:15:00|||||||||10
1662603600000|2022-09-08 02:20:00|||||||||3
1662604200000|2022-09-08 02:30:00|||||||||17
1662604500000|2022-09-08 02:35:00|25.83|25.67|25.87|25.71|25.87|25.71|25.83|25.67|2
1662605100000|2022-09-08 02:45:00|25.88|25.72|25.87|25.71|25.88|25.72|25.87|25.71|1
1662605700000|2022-09-08 02:55:00|25.88|25.72|25.88|25.72|25.88|25.72|25.88|25.72|3
1662606000000|2022-09-08 03:00:00|25.87|25.71|25.87|25.71|25.88|25.72|25.87|25.71|1
1662606600000|2022-09-08 03:10:00|25.85|25.69|25.82|25.66|25.87|25.71|25.82|25.66|9
1662606900000|2022-09-08 03:15:00|25.83|25.67|25.83|25.67|25.87|25.71|25.83|25.67|11
1662607200000|2022-09-08 03:20:00|25.87|25.71|25.87|25.71|25.87|25.71|25.85|25.69|0
1662607800000|2022-09-08 03:30:00|||||||||1
1662608100000|2022-09-08 03:35:00|||||||||1
1662608700000|2022-09-08 03:45:00|||||||||2
1662609000000|2022-09-08 03:50:00|||||||||1
1662609600000|2022-09-08 04:00:00|||||||||1
1662610200000|2022-09-08 04:10:00|25.85|25.69|25.87|25.71|25.87|25.71|25.85|25.69|19
1662610800000|2022-09-08 04:20:00|25.82|25.66|25.82|25.66|25.82|25.66|25.82|25.66|2
1662611100000|2022-09-08 04:25:00|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|0
1662612000000|2022-09-08 04:40:00|25.8|25.64|25.8|25.64|25.8|25.64|25.79|25.63|14
1662612300000|2022-09-08 04:45:00|25.82|25.66|25.82|25.66|25.82|25.66|25.8|25.64|10
1662612900000|2022-09-08 04:55:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|2
1662613500000|2022-09-08 05:05:00|||||||||2
1662613800000|2022-09-08 05:10:00|25.81|25.65|25.82|25.66|25.82|25.66|25.81|25.65|5
1662614100000|2022-09-08 05:15:00|25.8|25.64|25.8|25.64|25.8|25.64|25.8|25.64|6
1662614400000|2022-09-08 05:20:00|25.82|25.66|25.87|25.71|25.87|25.71|25.82|25.66|72
1662614700000|2022-09-08 05:25:00|25.85|25.69|25.87|25.71|25.87|25.71|25.82|25.66|61
1662615000000|2022-09-08 05:30:00|||||||||4
1662615300000|2022-09-08 05:35:00|||||||||2
1662615600000|2022-09-08 05:40:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|3
1662615900000|2022-09-08 05:45:00|25.87|25.71|25.89|25.73|25.89|25.73|25.87|25.71|25
1662616200000|2022-09-08 05:50:00|25.92|25.76|25.87|25.71|25.92|25.76|25.87|25.71|38
1662616500000|2022-09-08 05:55:00|25.84|25.68|25.82|25.66|25.85|25.69|25.82|25.66|20
1662616800000|2022-09-08 06:00:00|25.87|25.71|25.82|25.66|25.87|25.71|25.82|25.66|20
1662617100000|2022-09-08 06:05:00|25.8|25.64|25.8|25.64|25.82|25.66|25.79|25.63|54
1662617400000|2022-09-08 06:10:00|25.81|25.65|25.72|25.56|25.82|25.66|25.72|25.56|27
1662617700000|2022-09-08 06:15:00|25.7|25.54|25.7|25.54|25.71|25.55|25.7|25.54|57
1662618000000|2022-09-08 06:20:00|25.71|25.55|25.75|25.59|25.75|25.59|25.7|25.54|7
1662618600000|2022-09-08 06:30:00|25.77|25.61|25.77|25.61|25.77|25.61|25.75|25.59|12
1662618900000|2022-09-08 06:35:00|25.8|25.64|25.82|25.66|25.82|25.66|25.8|25.64|3
1662619200000|2022-09-08 06:40:00|25.81|25.65|25.82|25.66|25.82|25.66|25.81|25.65|38
1662619500000|2022-09-08 06:45:00|||||||||4
1662619800000|2022-09-08 06:50:00|||||||||2
1662620100000|2022-09-08 06:55:00|25.84|25.68|25.82|25.66|25.87|25.71|25.82|25.66|10
1662620400000|2022-09-08 07:00:00|25.87|25.71|25.82|25.66|25.87|25.71|25.77|25.61|36
1662620700000|2022-09-08 07:05:00|25.81|25.65|25.77|25.61|25.82|25.66|25.77|25.61|15
1662621000000|2022-09-08 07:10:00|25.79|25.63|25.77|25.61|25.82|25.66|25.77|25.61|25
1662621300000|2022-09-08 07:15:00|25.81|25.65|25.84|25.68|25.87|25.71|25.81|25.65|41
1662621600000|2022-09-08 07:20:00|25.86|25.7|25.89|25.73|25.94|25.78|25.86|25.7|43
1662621900000|2022-09-08 07:25:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|32
1662622200000|2022-09-08 07:30:00|25.94|25.78|25.94|25.78|25.99|25.83|25.92|25.76|56
1662622500000|2022-09-08 07:35:00|25.99|25.83|25.94|25.78|25.99|25.83|25.94|25.78|48
1662622800000|2022-09-08 07:40:00|25.92|25.76|25.92|25.76|25.97|25.81|25.92|25.76|131
1662623100000|2022-09-08 07:45:00|25.93|25.77|25.89|25.73|25.93|25.77|25.87|25.71|36
1662623400000|2022-09-08 07:50:00|25.92|25.76|25.97|25.81|25.99|25.83|25.89|25.73|59
1662623700000|2022-09-08 07:55:00|25.96|25.8|25.94|25.78|25.99|25.83|25.89|25.73|29
1662624000000|2022-09-08 08:00:00|25.96|25.8|25.96|25.8|25.99|25.83|25.94|25.78|53
1662624300000|2022-09-08 08:05:00|25.97|25.81|25.99|25.83|25.99|25.83|25.94|25.78|28
1662624600000|2022-09-08 08:10:00|25.97|25.81|25.94|25.78|25.99|25.83|25.94|25.78|15
1662624900000|2022-09-08 08:15:00|25.89|25.73|25.89|25.73|25.92|25.76|25.89|25.73|38
1662625200000|2022-09-08 08:20:00|25.92|25.76|25.94|25.78|25.99|25.83|25.89|25.73|77
1662625500000|2022-09-08 08:25:00|25.95|25.79|25.94|25.78|25.99|25.83|25.94|25.78|11
1662625800000|2022-09-08 08:30:00|||||||||3
1662626100000|2022-09-08 08:35:00|25.97|25.81|25.94|25.78|25.97|25.81|25.94|25.78|3
1662626400000|2022-09-08 08:40:00|25.89|25.73|25.94|25.78|25.94|25.78|25.89|25.73|4
1662626700000|2022-09-08 08:45:00|25.93|25.77|25.89|25.73|25.94|25.78|25.89|25.73|11
1662627000000|2022-09-08 08:50:00|25.9|25.74|25.89|25.73|25.94|25.78|25.89|25.73|18
1662627300000|2022-09-08 08:55:00|||||||||8
1662627600000|2022-09-08 09:00:00|25.88|25.72|25.88|25.72|25.88|25.72|25.86|25.7|4
1662627900000|2022-09-08 09:05:00|25.89|25.73|25.93|25.77|25.93|25.77|25.89|25.73|20
1662628200000|2022-09-08 09:10:00|25.91|25.75|25.93|25.77|25.93|25.77|25.89|25.73|7
1662628500000|2022-09-08 09:15:00|||||||||1
1662628800000|2022-09-08 09:20:00|||||||||32
1662629100000|2022-09-08 09:25:00|||||||||2
1662629400000|2022-09-08 09:30:00|25.94|25.78|25.93|25.77|25.94|25.78|25.93|25.77|13
1662629700000|2022-09-08 09:35:00|25.94|25.78|25.89|25.73|25.94|25.78|25.89|25.73|5
1662630000000|2022-09-08 09:40:00|25.91|25.75|25.94|25.78|25.94|25.78|25.89|25.73|6
1662630300000|2022-09-08 09:45:00|||||||||2
1662630600000|2022-09-08 09:50:00|||||||||2
1662630900000|2022-09-08 09:55:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|6
1662631200000|2022-09-08 10:00:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|31
1662631500000|2022-09-08 10:05:00|25.91|25.75|25.89|25.73|25.94|25.78|25.88|25.72|19
1662631800000|2022-09-08 10:10:00|25.88|25.72|25.89|25.73|25.89|25.73|25.88|25.72|2
1662632100000|2022-09-08 10:15:00|||||||||4
1662632400000|2022-09-08 10:20:00|25.88|25.72|25.88|25.72|25.89|25.73|25.88|25.72|15
1662632700000|2022-09-08 10:25:00|25.86|25.7|25.84|25.68|25.89|25.73|25.84|25.68|6
1662633000000|2022-09-08 10:30:00|25.86|25.7|25.84|25.68|25.88|25.72|25.84|25.68|8
1662633300000|2022-09-08 10:35:00|25.88|25.72|25.84|25.68|25.88|25.72|25.83|25.67|55
1662633600000|2022-09-08 10:40:00|||||||||3
1662633900000|2022-09-08 10:45:00|25.83|25.67|25.79|25.63|25.83|25.67|25.78|25.62|16
1662634200000|2022-09-08 10:50:00|25.78|25.62|25.78|25.62|25.79|25.63|25.78|25.62|17
1662634500000|2022-09-08 10:55:00|25.79|25.63|25.83|25.67|25.83|25.67|25.79|25.63|34
1662634800000|2022-09-08 11:00:00|25.79|25.63|25.78|25.62|25.83|25.67|25.78|25.62|18
1662635100000|2022-09-08 11:05:00|25.79|25.63|25.78|25.62|25.83|25.67|25.78|25.62|16
1662635400000|2022-09-08 11:10:00|25.73|25.57|25.79|25.63|25.79|25.63|25.73|25.57|31
1662635700000|2022-09-08 11:15:00|25.83|25.67|25.83|25.67|25.83|25.67|25.79|25.63|17
1662636000000|2022-09-08 11:20:00|25.81|25.65|25.84|25.68|25.84|25.68|25.79|25.63|13
1662636300000|2022-09-08 11:25:00|||||||||3
1662636600000|2022-09-08 11:30:00|25.89|25.73|25.89|25.73|25.89|25.73|25.89|25.73|12
1662636900000|2022-09-08 11:35:00|25.91|25.75|25.89|25.73|25.94|25.78|25.89|25.73|21
1662637200000|2022-09-08 11:40:00|25.9|25.74|25.9|25.74|25.9|25.74|25.9|25.74|6
1662637500000|2022-09-08 11:45:00|25.91|25.75|25.95|25.79|25.95|25.79|25.9|25.74|18
1662637800000|2022-09-08 11:50:00|25.93|25.77|25.91|25.75|25.95|25.79|25.9|25.74|13
1662638100000|2022-09-08 11:55:00|25.93|25.77|25.85|25.69|25.93|25.77|25.85|25.69|21
1662638400000|2022-09-08 12:00:00|25.9|25.74|25.85|25.69|25.9|25.74|25.84|25.68|82
1662638700000|2022-09-08 12:05:00|25.84|25.68|25.85|25.69|25.85|25.69|25.83|25.67|11
1662639000000|2022-09-08 12:10:00|25.83|25.67|25.85|25.69|25.85|25.69|25.83|25.67|42
1662639300000|2022-09-08 12:15:00|25.86|25.7|25.96|25.8|26|25.84|25.78|25.62|220
1662639600000|2022-09-08 12:20:00|25.95|25.79|25.8|25.64|25.96|25.8|25.8|25.64|47
1662639900000|2022-09-08 12:25:00|25.81|25.65|25.86|25.7|25.9|25.74|25.8|25.64|58
1662640200000|2022-09-08 12:30:00|25.88|25.72|26.01|25.85|26.03|25.87|25.86|25.7|120
1662640500000|2022-09-08 12:35:00|26|25.84|25.98|25.82|26.03|25.87|25.96|25.8|51
1662640800000|2022-09-08 12:40:00|26.03|25.87|26.03|25.87|26.05|25.89|25.98|25.82|57
1662641100000|2022-09-08 12:45:00|26.05|25.89|25.98|25.82|26.05|25.89|25.96|25.8|81
1662641400000|2022-09-08 12:50:00|25.96|25.8|26.06|25.9|26.08|25.92|25.91|25.75|65
1662641700000|2022-09-08 12:55:00|26.08|25.92|26.18|26.02|26.2|26.04|26.06|25.9|120
1662642000000|2022-09-08 13:00:00|26.19|26.03|26.13|25.97|26.19|26.03|26.08|25.92|125
1662642300000|2022-09-08 13:05:00|26.18|26.02|26.2|26.04|26.21|26.05|26.15|25.99|69
1662642600000|2022-09-08 13:10:00|26.24|26.08|26.25|26.09|26.25|26.09|26.13|25.97|216
1662642900000|2022-09-08 13:15:00|26.26|26.1|26.23|26.07|26.3|26.14|26.2|26.04|120
1662643200000|2022-09-08 13:20:00|26.2|26.04|26.2|26.04|26.31|26.15|26.2|26.04|135
1662643500000|2022-09-08 13:25:00|26.21|26.05|26.28|26.12|26.3|26.14|26.2|26.04|117
1662643800000|2022-09-08 13:30:00|26.25|26.09|26.31|26.15|26.38|26.22|26.25|26.09|707
1662644100000|2022-09-08 13:35:00|26.33|26.17|26.2|26.04|26.33|26.17|26.15|25.99|450
1662644400000|2022-09-08 13:40:00|26.25|26.09|25.9|25.74|26.26|26.1|25.86|25.7|691
1662644700000|2022-09-08 13:45:00|25.91|25.75|25.86|25.7|26.03|25.87|25.8|25.64|619
1662645000000|2022-09-08 13:50:00|25.91|25.75|25.86|25.7|25.91|25.75|25.75|25.59|703
1662645300000|2022-09-08 13:55:00|25.85|25.69|25.86|25.7|25.93|25.77|25.75|25.59|636
1662645600000|2022-09-08 14:00:00|25.85|25.69|25.98|25.82|26|25.84|25.83|25.67|468
1662645900000|2022-09-08 14:05:00|26|25.84|25.9|25.74|26|25.84|25.83|25.67|396
1662646200000|2022-09-08 14:10:00|25.93|25.77|25.95|25.79|26.06|25.9|25.88|25.72|624
1662646500000|2022-09-08 14:15:00|26|25.84|25.7|25.54|26.01|25.85|25.68|25.52|572
1662646800000|2022-09-08 14:20:00|25.68|25.52|25.81|25.65|25.83|25.67|25.65|25.49|442
1662647100000|2022-09-08 14:25:00|25.83|25.67|25.7|25.54|25.83|25.67|25.7|25.54|299
1662647400000|2022-09-08 14:30:00|25.71|25.55|25.7|25.54|25.76|25.6|25.65|25.49|444
1662647700000|2022-09-08 14:35:00|25.73|25.57|25.58|25.42|25.75|25.59|25.58|25.42|575
1662648000000|2022-09-08 14:40:00|25.62|25.46|25.58|25.42|25.63|25.47|25.53|25.37|214
1662648300000|2022-09-08 14:45:00|25.62|25.46|25.68|25.52|25.69|25.53|25.62|25.46|292
1662648600000|2022-09-08 14:50:00|25.7|25.54|25.65|25.49|25.75|25.59|25.63|25.47|221
1662648900000|2022-09-08 14:55:00|25.63|25.47|25.55|25.39|25.65|25.49|25.55|25.39|312
1662649200000|2022-09-08 15:00:00|25.58|25.42|25.53|25.37|25.58|25.42|25.47|25.31|409
1662649500000|2022-09-08 15:05:00|25.52|25.36|25.58|25.42|25.58|25.42|25.48|25.32|317
1662649800000|2022-09-08 15:10:00|25.63|25.47|25.57|25.41|25.65|25.49|25.57|25.41|179
1662650100000|2022-09-08 15:15:00|25.58|25.42|25.58|25.42|25.63|25.47|25.53|25.37|139
1662650400000|2022-09-08 15:20:00|25.53|25.37|25.6|25.44|25.6|25.44|25.53|25.37|349
1662650700000|2022-09-08 15:25:00|25.58|25.42|25.6|25.44|25.6|25.44|25.55|25.39|128
1662651000000|2022-09-08 15:30:00|25.58|25.42|25.53|25.37|25.65|25.49|25.53|25.37|205
1662651300000|2022-09-08 15:35:00|25.48|25.32|25.53|25.37|25.53|25.37|25.48|25.32|280
1662651600000|2022-09-08 15:40:00|25.55|25.39|25.48|25.32|25.58|25.42|25.48|25.32|209
1662651900000|2022-09-08 15:45:00|25.5|25.34|25.5|25.34|25.53|25.37|25.48|25.32|159
1662652200000|2022-09-08 15:50:00|25.53|25.37|25.48|25.32|25.55|25.39|25.48|25.32|90
1662652500000|2022-09-08 15:55:00|25.53|25.37|25.53|25.37|25.53|25.37|25.5|25.34|149
1662652800000|2022-09-08 16:00:00|25.5|25.34|25.77|25.61|25.77|25.61|25.48|25.32|341
1662653100000|2022-09-08 16:05:00|25.75|25.59|25.87|25.71|26.03|25.87|25.75|25.59|447
1662653400000|2022-09-08 16:10:00|25.88|25.72|25.98|25.82|26.05|25.89|25.88|25.72|765
1662653700000|2022-09-08 16:15:00|26|25.84|25.98|25.82|26.05|25.89|25.88|25.72|287
1662654000000|2022-09-08 16:20:00|25.97|25.81|25.97|25.81|26.1|25.94|25.93|25.77|380
1662654300000|2022-09-08 16:25:00|25.98|25.82|25.93|25.77|26.03|25.87|25.87|25.71|240
1662654600000|2022-09-08 16:30:00|25.98|25.82|25.82|25.66|25.98|25.82|25.8|25.64|304
1662654900000|2022-09-08 16:35:00|25.83|25.67|25.75|25.59|25.85|25.69|25.74|25.58|232
1662655200000|2022-09-08 16:40:00|25.77|25.61|25.67|25.51|25.8|25.64|25.64|25.48|282
1662655500000|2022-09-08 16:45:00|25.64|25.48|25.69|25.53|25.74|25.58|25.64|25.48|87
1662655800000|2022-09-08 16:50:00|25.67|25.51|25.64|25.48|25.69|25.53|25.62|25.46|236
1662656100000|2022-09-08 16:55:00|25.63|25.47|25.62|25.46|25.64|25.48|25.6|25.44|118
1662656400000|2022-09-08 17:00:00|25.64|25.48|25.74|25.58|25.79|25.63|25.62|25.46|241
1662656700000|2022-09-08 17:05:00|25.7|25.54|25.67|25.51|25.79|25.63|25.67|25.51|194
1662657000000|2022-09-08 17:10:00|25.64|25.48|25.5|25.34|25.67|25.51|25.5|25.34|236
1662657300000|2022-09-08 17:15:00|25.52|25.36|25.52|25.36|25.57|25.41|25.5|25.34|200
1662657600000|2022-09-08 17:20:00|25.5|25.34|25.5|25.34|25.52|25.36|25.49|25.33|119
1662657900000|2022-09-08 17:25:00|25.49|25.33|25.52|25.36|25.55|25.39|25.45|25.29|219
1662658200000|2022-09-08 17:30:00|25.5|25.34|25.5|25.34|25.57|25.41|25.5|25.34|187
1662658500000|2022-09-08 17:35:00|25.47|25.31|25.45|25.29|25.5|25.34|25.45|25.29|193
1662658800000|2022-09-08 17:40:00|25.47|25.31|25.45|25.29|25.5|25.34|25.45|25.29|167
1662659100000|2022-09-08 17:45:00|||||||||176
1662659400000|2022-09-08 17:50:00|25.5|25.34|25.51|25.35|25.51|25.35|25.45|25.29|245
1662659700000|2022-09-08 17:55:00|25.54|25.38|25.51|25.35|25.62|25.46|25.51|25.35|285
1662660000000|2022-09-08 18:00:00|25.52|25.36|25.47|25.31|25.56|25.4|25.47|25.31|242
1662660300000|2022-09-08 18:05:00|25.46|25.3|25.57|25.41|25.57|25.41|25.46|25.3|247
1662660600000|2022-09-08 18:10:00|25.56|25.4|25.61|25.45|25.62|25.46|25.56|25.4|126
1662660900000|2022-09-08 18:15:00|25.66|25.5|25.61|25.45|25.67|25.51|25.56|25.4|272
1662661200000|2022-09-08 18:20:00|25.59|25.43|25.56|25.4|25.61|25.45|25.56|25.4|135
1662661500000|2022-09-08 18:25:00|25.55|25.39|25.56|25.4|25.61|25.45|25.51|25.35|195
1662661800000|2022-09-08 18:30:00|25.54|25.38|25.56|25.4|25.56|25.4|25.51|25.35|96
1662662100000|2022-09-08 18:35:00|25.57|25.41|25.56|25.4|25.62|25.46|25.54|25.38|360
1662662400000|2022-09-08 18:40:00|25.57|25.41|25.67|25.51|25.74|25.58|25.56|25.4|266
1662662700000|2022-09-08 18:45:00|25.66|25.5|25.72|25.56|25.79|25.63|25.62|25.46|206
1662663000000|2022-09-08 18:50:00|25.73|25.57|25.61|25.45|25.77|25.61|25.61|25.45|217
1662663300000|2022-09-08 18:55:00|25.62|25.46|25.62|25.46|25.67|25.51|25.61|25.45|91
1662663600000|2022-09-08 19:00:00|25.61|25.45|25.66|25.5|25.72|25.56|25.56|25.4|430
1662663900000|2022-09-08 19:05:00|25.62|25.46|25.56|25.4|25.66|25.5|25.56|25.4|165
1662664200000|2022-09-08 19:10:00|25.57|25.41|25.51|25.35|25.61|25.45|25.51|25.35|187
1662664500000|2022-09-08 19:15:00|25.49|25.33|25.44|25.28|25.51|25.35|25.44|25.28|440
1662664800000|2022-09-08 19:20:00|25.43|25.27|25.43|25.27|25.44|25.28|25.39|25.23|190
1662665100000|2022-09-08 19:25:00|25.41|25.25|25.49|25.33|25.51|25.35|25.39|25.23|253
1662665400000|2022-09-08 19:30:00|25.46|25.3|25.51|25.35|25.52|25.36|25.39|25.23|250
1662665700000|2022-09-08 19:35:00|25.52|25.36|25.49|25.33|25.52|25.36|25.46|25.3|282
1662666000000|2022-09-08 19:40:00|25.51|25.35|25.61|25.45|25.61|25.45|25.49|25.33|257
1662666300000|2022-09-08 19:45:00|25.57|25.41|25.56|25.4|25.61|25.45|25.49|25.33|416
1662666600000|2022-09-08 19:50:00|25.54|25.38|25.44|25.28|25.54|25.38|25.44|25.28|499
1662666900000|2022-09-08 19:55:00|25.43|25.27|25.38|25.22|25.43|25.27|25.31|25.15|1091
1662667200000|2022-09-08 20:00:00|25.36|25.2|25.31|25.15|25.36|25.2|25.31|25.15|422
1662667500000|2022-09-08 20:05:00|25.33|25.17|25.31|25.15|25.33|25.17|25.31|25.15|158
1662667800000|2022-09-08 20:10:00|25.28|25.12|25.28|25.12|25.33|25.17|25.26|25.1|834
1662669000000|2022-09-08 20:30:00|||||||||50
1662669300000|2022-09-08 20:35:00|||||||||47
1662669600000|2022-09-08 20:40:00|||||||||8
1662669900000|2022-09-08 20:45:00|||||||||5
1662670200000|2022-09-08 20:50:00|||||||||12
1662670500000|2022-09-08 20:55:00|||||||||96
1662674400000|2022-09-08 22:00:00|25.32|25.16|25.31|25.15|25.35|25.19|25.31|25.15|9
1662674700000|2022-09-08 22:05:00|||||||||8
1662675600000|2022-09-08 22:20:00|25.33|25.17|25.36|25.2|25.36|25.2|25.33|25.17|46
1662675900000|2022-09-08 22:25:00|||||||||8
1662676500000|2022-09-08 22:35:00|25.31|25.15|25.36|25.2|25.36|25.2|25.31|25.15|5
1662676800000|2022-09-08 22:40:00|25.37|25.21|25.37|25.21|25.37|25.21|25.37|25.21|1
1662677700000|2022-09-08 22:55:00|||||||||2
1662678300000|2022-09-08 23:05:00|||||||||1
1662679200000|2022-09-08 23:20:00|25.32|25.16|25.32|25.16|25.32|25.16|25.32|25.16|24
1662679500000|2022-09-08 23:25:00|||||||||1
1662679800000|2022-09-08 23:30:00|||||||||2
1662680100000|2022-09-08 23:35:00|||||||||1
1662680400000|2022-09-08 23:40:00|||||||||1
1662681000000|2022-09-08 23:50:00|25.3|25.14|25.3|25.14|25.3|25.14|25.3|25.14|21
1662681300000|2022-09-08 23:55:00|25.32|25.16|25.32|25.16|25.32|25.16|25.3|25.14|14
1662681600000|2022-09-09 00:00:00|25.3|25.14|25.3|25.14|25.32|25.16|25.3|25.14|29
1662681900000|2022-09-09 00:05:00|||||||||4
1662682200000|2022-09-09 00:10:00|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|47
1662682500000|2022-09-09 00:15:00|||||||||1
1662683100000|2022-09-09 00:25:00|25.27|25.11|25.25|25.09|25.27|25.11|25.25|25.09|9
1662683400000|2022-09-09 00:30:00|25.2|25.04|25.2|25.04|25.2|25.04|25.15|24.99|50
1662683700000|2022-09-09 00:35:00|25.19|25.03|25.15|24.99|25.19|25.03|25.15|24.99|11
1662684000000|2022-09-09 00:40:00|||||||||2
1662684300000|2022-09-09 00:45:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|108
1662684600000|2022-09-09 00:50:00|25.19|25.03|25.2|25.04|25.2|25.04|25.19|25.03|15
1662684900000|2022-09-09 00:55:00|||||||||1
1662685200000|2022-09-09 01:00:00|||||||||1
1662685500000|2022-09-09 01:05:00|25.22|25.06|25.2|25.04|25.25|25.09|25.2|25.04|28
1662686400000|2022-09-09 01:20:00|||||||||2
1662686700000|2022-09-09 01:25:00|||||||||22
1662687000000|2022-09-09 01:30:00|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|33
1662687300000|2022-09-09 01:35:00|||||||||11
1662687600000|2022-09-09 01:40:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|21
1662688800000|2022-09-09 02:00:00|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1662689400000|2022-09-09 02:10:00|25.17|25.01|25.21|25.05|25.21|25.05|25.16|25|19
1662690300000|2022-09-09 02:25:00|25.19|25.03|25.21|25.05|25.21|25.05|25.19|25.03|2
1662690600000|2022-09-09 02:30:00|||||||||6
1662692700000|2022-09-09 03:05:00|||||||||1
1662693900000|2022-09-09 03:25:00|25.17|25.01|25.21|25.05|25.21|25.05|25.17|25.01|4
1662694200000|2022-09-09 03:30:00|||||||||10
1662695100000|2022-09-09 03:45:00|||||||||25
1662695700000|2022-09-09 03:55:00|||||||||2
1662696300000|2022-09-09 04:05:00|||||||||2
1662696600000|2022-09-09 04:10:00|||||||||2
1662697200000|2022-09-09 04:20:00|||||||||5
1662697500000|2022-09-09 04:25:00|||||||||1
1662698100000|2022-09-09 04:35:00|25.16|25|25.16|25|25.16|25|25.16|25|24
1662698400000|2022-09-09 04:40:00|||||||||3
1662698700000|2022-09-09 04:45:00|25.14|24.98|25.16|25|25.16|25|25.14|24.98|32
1662699600000|2022-09-09 05:00:00|||||||||1
1662699900000|2022-09-09 05:05:00|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|18
1662701100000|2022-09-09 05:25:00|25.18|25.02|25.21|25.05|25.21|25.05|25.18|25.02|13
1662701400000|2022-09-09 05:30:00|25.16|25|25.21|25.05|25.21|25.05|25.16|25|5
1662701700000|2022-09-09 05:35:00|25.23|25.07|25.23|25.07|25.23|25.07|25.22|25.06|15
1662702000000|2022-09-09 05:40:00|25.22|25.06|25.21|25.05|25.22|25.06|25.21|25.05|2
1662702900000|2022-09-09 05:55:00|||||||||2
1662703200000|2022-09-09 06:00:00|25.23|25.07|25.28|25.12|25.28|25.12|25.23|25.07|18
1662703500000|2022-09-09 06:05:00|||||||||11
1662703800000|2022-09-09 06:10:00|25.27|25.11|25.28|25.12|25.28|25.12|25.26|25.1|19
1662704100000|2022-09-09 06:15:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|1
1662704700000|2022-09-09 06:25:00|25.28|25.12|25.28|25.12|25.28|25.12|25.28|25.12|1
1662705000000|2022-09-09 06:30:00|25.31|25.15|25.31|25.15|25.33|25.17|25.31|25.15|8
1662705300000|2022-09-09 06:35:00|25.32|25.16|25.28|25.12|25.33|25.17|25.28|25.12|5
1662705900000|2022-09-09 06:45:00|25.26|25.1|25.26|25.1|25.26|25.1|25.26|25.1|15
1662706200000|2022-09-09 06:50:00|||||||||3
1662706500000|2022-09-09 06:55:00|25.21|25.05|25.23|25.07|25.23|25.07|25.21|25.05|10
1662706800000|2022-09-09 07:00:00|25.25|25.09|25.21|25.05|25.26|25.1|25.21|25.05|20
1662707100000|2022-09-09 07:05:00|25.17|25.01|25.16|25|25.17|25.01|25.11|24.95|113
1662707400000|2022-09-09 07:10:00|25.15|24.99|25.11|24.95|25.16|25|25.11|24.95|36
1662707700000|2022-09-09 07:15:00|25.15|24.99|25.15|24.99|25.16|25|25.11|24.95|85
1662708000000|2022-09-09 07:20:00|25.13|24.97|25.15|24.99|25.15|24.99|25.1|24.94|22
1662708300000|2022-09-09 07:25:00|25.13|24.97|25.1|24.94|25.13|24.97|25.06|24.9|25
1662708600000|2022-09-09 07:30:00|25.11|24.95|25.15|24.99|25.16|25|25.1|24.94|45
1662708900000|2022-09-09 07:35:00|25.16|25|25.16|25|25.2|25.04|25.15|24.99|87
1662709200000|2022-09-09 07:40:00|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|49
1662709500000|2022-09-09 07:45:00|25.16|25|25.2|25.04|25.2|25.04|25.16|25|6
1662709800000|2022-09-09 07:50:00|25.22|25.06|25.2|25.04|25.22|25.06|25.2|25.04|35
1662710100000|2022-09-09 07:55:00|25.17|25.01|25.17|25.01|25.2|25.04|25.15|24.99|10
1662710400000|2022-09-09 08:00:00|25.18|25.02|25.17|25.01|25.2|25.04|25.17|25.01|16
1662710700000|2022-09-09 08:05:00|25.16|25|25.15|24.99|25.17|25.01|25.15|24.99|22
1662711000000|2022-09-09 08:10:00|25.13|24.97|25.1|24.94|25.15|24.99|25.1|24.94|5
1662711300000|2022-09-09 08:15:00|25.05|24.89|25.05|24.89|25.05|24.89|25.05|24.89|20
1662711600000|2022-09-09 08:20:00|25.04|24.88|25|24.84|25.05|24.89|25|24.84|23
1662711900000|2022-09-09 08:25:00|||||||||7
1662712200000|2022-09-09 08:30:00|||||||||6
1662712500000|2022-09-09 08:35:00|24.98|24.82|25|24.84|25.02|24.86|24.97|24.81|87
1662712800000|2022-09-09 08:40:00|24.95|24.79|24.95|24.79|24.96|24.8|24.95|24.79|5
1662713100000|2022-09-09 08:45:00|24.9|24.74|24.95|24.79|24.95|24.79|24.9|24.74|10
1662713400000|2022-09-09 08:50:00|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|4
1662713700000|2022-09-09 08:55:00|||||||||24
1662714000000|2022-09-09 09:00:00|24.97|24.81|24.95|24.79|24.97|24.81|24.95|24.79|54
1662714300000|2022-09-09 09:05:00|||||||||25
1662714600000|2022-09-09 09:10:00|||||||||5
1662714900000|2022-09-09 09:15:00|||||||||5
1662715200000|2022-09-09 09:20:00|24.94|24.78|24.95|24.79|24.95|24.79|24.94|24.78|24
1662715500000|2022-09-09 09:25:00|||||||||2
1662715800000|2022-09-09 09:30:00|||||||||1
1662716100000|2022-09-09 09:35:00|||||||||24
1662716400000|2022-09-09 09:40:00|||||||||18
1662716700000|2022-09-09 09:45:00|24.97|24.81|25|24.84|25|24.84|24.96|24.8|15
1662717000000|2022-09-09 09:50:00|25.02|24.86|25|24.84|25.02|24.86|25|24.84|35
1662717300000|2022-09-09 09:55:00|24.95|24.79|25|24.84|25|24.84|24.95|24.79|16
1662717600000|2022-09-09 10:00:00|24.99|24.83|25|24.84|25|24.84|24.95|24.79|33
1662717900000|2022-09-09 10:05:00|25.01|24.85|25|24.84|25.02|24.86|25|24.84|17
1662718200000|2022-09-09 10:10:00|||||||||2
1662718500000|2022-09-09 10:15:00|24.97|24.81|25|24.84|25|24.84|24.95|24.79|13
1662718800000|2022-09-09 10:20:00|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|20
1662719100000|2022-09-09 10:25:00|24.95|24.79|25|24.84|25|24.84|24.95|24.79|10
1662719400000|2022-09-09 10:30:00|24.97|24.81|24.97|24.81|24.97|24.81|24.95|24.79|32
1662719700000|2022-09-09 10:35:00|24.95|24.79|24.95|24.79|24.97|24.81|24.95|24.79|42
1662720000000|2022-09-09 10:40:00|24.92|24.76|24.91|24.75|24.96|24.8|24.91|24.75|85
1662720300000|2022-09-09 10:45:00|||||||||10
1662720600000|2022-09-09 10:50:00|24.92|24.76|24.96|24.8|24.96|24.8|24.91|24.75|14
1662720900000|2022-09-09 10:55:00|24.92|24.76|24.92|24.76|24.96|24.8|24.92|24.76|11
1662721200000|2022-09-09 11:00:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|17
1662721500000|2022-09-09 11:05:00|24.96|24.8|24.96|24.8|24.96|24.8|24.96|24.8|4
1662721800000|2022-09-09 11:10:00|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|15
1662722100000|2022-09-09 11:15:00|24.92|24.76|24.96|24.8|24.97|24.81|24.92|24.76|8
1662722400000|2022-09-09 11:20:00|24.97|24.81|24.97|24.81|24.97|24.81|24.97|24.81|6
1662722700000|2022-09-09 11:25:00|||||||||1
1662723000000|2022-09-09 11:30:00|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|8
1662723300000|2022-09-09 11:35:00|||||||||13
1662723600000|2022-09-09 11:40:00|||||||||1
1662723900000|2022-09-09 11:45:00|||||||||25
1662724200000|2022-09-09 11:50:00|||||||||5
1662724500000|2022-09-09 11:55:00|25.04|24.88|25.02|24.86|25.07|24.91|25.02|24.86|53
1662724800000|2022-09-09 12:00:00|25.03|24.87|25.02|24.86|25.04|24.88|25.02|24.86|25
1662725100000|2022-09-09 12:05:00|25.03|24.87|25.07|24.91|25.09|24.93|25.03|24.87|36
1662725400000|2022-09-09 12:10:00|25.08|24.92|25.04|24.88|25.09|24.93|25.04|24.88|88
1662725700000|2022-09-09 12:15:00|25.03|24.87|25.02|24.86|25.04|24.88|25.02|24.86|14
1662726000000|2022-09-09 12:20:00|||||||||15
1662726300000|2022-09-09 12:25:00|||||||||15
1662726600000|2022-09-09 12:30:00|25.03|24.87|24.97|24.81|25.04|24.88|24.97|24.81|50
1662726900000|2022-09-09 12:35:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|64
1662727200000|2022-09-09 12:40:00|24.96|24.8|24.92|24.76|24.97|24.81|24.92|24.76|32
1662727500000|2022-09-09 12:45:00|||||||||10
1662727800000|2022-09-09 12:50:00|24.97|24.81|24.97|24.81|24.97|24.81|24.92|24.76|106
1662728100000|2022-09-09 12:55:00|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|45
1662728400000|2022-09-09 13:00:00|||||||||19
1662728700000|2022-09-09 13:05:00|24.96|24.8|24.96|24.8|24.97|24.81|24.94|24.78|89
1662729000000|2022-09-09 13:10:00|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|60
1662729300000|2022-09-09 13:15:00|24.87|24.71|24.92|24.76|24.92|24.76|24.87|24.71|52
1662729600000|2022-09-09 13:20:00|24.96|24.8|24.97|24.81|24.97|24.81|24.92|24.76|31
1662729900000|2022-09-09 13:25:00|25.01|24.85|25.02|24.86|25.07|24.91|25.01|24.85|97
1662730200000|2022-09-09 13:30:00|24.99|24.83|24.85|24.69|25.01|24.85|24.85|24.69|430
1662730500000|2022-09-09 13:35:00|24.81|24.65|24.8|24.64|24.86|24.7|24.75|24.59|581
1662730800000|2022-09-09 13:40:00|24.78|24.62|24.85|24.69|24.85|24.69|24.75|24.59|427
1662731100000|2022-09-09 13:45:00|24.9|24.74|24.9|24.74|25|24.84|24.8|24.64|944
1662731400000|2022-09-09 13:50:00|24.89|24.73|24.86|24.7|24.95|24.79|24.83|24.67|408
1662731700000|2022-09-09 13:55:00|24.88|24.72|24.83|24.67|24.95|24.79|24.8|24.64|583
1662732000000|2022-09-09 14:00:00|24.85|24.69|24.83|24.67|24.88|24.72|24.8|24.64|270
1662732300000|2022-09-09 14:05:00|24.85|24.69|24.78|24.62|24.88|24.72|24.78|24.62|198
1662732600000|2022-09-09 14:10:00|24.83|24.67|24.88|24.72|24.93|24.77|24.83|24.67|375
1662732900000|2022-09-09 14:15:00|24.87|24.71|24.88|24.72|24.93|24.77|24.83|24.67|313
1662733200000|2022-09-09 14:20:00|24.89|24.73|24.9|24.74|24.93|24.77|24.83|24.67|291
1662733500000|2022-09-09 14:25:00|24.93|24.77|24.83|24.67|24.95|24.79|24.82|24.66|372
1662733800000|2022-09-09 14:30:00|24.82|24.66|24.83|24.67|24.84|24.68|24.82|24.66|125
1662734100000|2022-09-09 14:35:00|24.87|24.71|24.9|24.74|24.93|24.77|24.87|24.71|377
1662734400000|2022-09-09 14:40:00|24.88|24.72|24.9|24.74|24.9|24.74|24.88|24.72|144
1662734700000|2022-09-09 14:45:00|24.88|24.72|24.93|24.77|24.95|24.79|24.88|24.72|516
1662735000000|2022-09-09 14:50:00|24.95|24.79|25.05|24.89|25.05|24.89|24.95|24.79|118
1662735300000|2022-09-09 14:55:00|25.03|24.87|25.03|24.87|25.05|24.89|25.03|24.87|244
1662735600000|2022-09-09 15:00:00|25|24.84|25.08|24.92|25.1|24.94|25|24.84|209
1662735900000|2022-09-09 15:05:00|25.05|24.89|25.1|24.94|25.15|24.99|25.05|24.89|258
1662736200000|2022-09-09 15:10:00|25.13|24.97|25.05|24.89|25.16|25|25.03|24.87|263
1662736500000|2022-09-09 15:15:00|25.03|24.87|25|24.84|25.05|24.89|24.98|24.82|194
1662736800000|2022-09-09 15:20:00|25.03|24.87|24.93|24.77|25.05|24.89|24.93|24.77|225
1662737100000|2022-09-09 15:25:00|24.88|24.72|24.88|24.72|24.93|24.77|24.88|24.72|234
1662737400000|2022-09-09 15:30:00|24.9|24.74|24.88|24.72|24.93|24.77|24.83|24.67|186
1662737700000|2022-09-09 15:35:00|24.83|24.67|24.83|24.67|24.87|24.71|24.83|24.67|104
1662738000000|2022-09-09 15:40:00|24.85|24.69|24.9|24.74|24.9|24.74|24.85|24.69|107
1662738300000|2022-09-09 15:45:00|24.95|24.79|25|24.84|25.01|24.85|24.93|24.77|100
1662738600000|2022-09-09 15:50:00|25.01|24.85|25.05|24.89|25.1|24.94|25|24.84|117
1662738900000|2022-09-09 15:55:00|25.03|24.87|25.04|24.88|25.04|24.88|25.03|24.87|33
1662739200000|2022-09-09 16:00:00|25.05|24.89|25.11|24.95|25.15|24.99|24.99|24.83|383
1662739500000|2022-09-09 16:05:00|25.1|24.94|25.04|24.88|25.11|24.95|25.04|24.88|427
1662739800000|2022-09-09 16:10:00|25.05|24.89|24.99|24.83|25.05|24.89|24.99|24.83|173
1662740100000|2022-09-09 16:15:00|25.04|24.88|25.04|24.88|25.04|24.88|24.99|24.83|325
1662740400000|2022-09-09 16:20:00|25.05|24.89|25.05|24.89|25.09|24.93|25.02|24.86|279
1662740700000|2022-09-09 16:25:00|25.04|24.88|24.99|24.83|25.05|24.89|24.99|24.83|215
1662741000000|2022-09-09 16:30:00|25|24.84|24.94|24.78|25.04|24.88|24.94|24.78|241
1662741300000|2022-09-09 16:35:00|24.92|24.76|24.94|24.78|24.97|24.81|24.89|24.73|366
1662741600000|2022-09-09 16:40:00|24.93|24.77|24.94|24.78|24.94|24.78|24.92|24.76|267
1662741900000|2022-09-09 16:45:00|24.97|24.81|24.89|24.73|24.99|24.83|24.89|24.73|128
1662742200000|2022-09-09 16:50:00|24.92|24.76|24.94|24.78|24.94|24.78|24.89|24.73|135
1662742500000|2022-09-09 16:55:00|24.93|24.77|24.94|24.78|24.94|24.78|24.92|24.76|396
1662742800000|2022-09-09 17:00:00|24.97|24.81|24.94|24.78|24.99|24.83|24.94|24.78|308
1662743100000|2022-09-09 17:05:00|24.93|24.77|24.92|24.76|24.94|24.78|24.92|24.76|80
1662743400000|2022-09-09 17:10:00|24.89|24.73|24.92|24.76|24.92|24.76|24.87|24.71|228
1662743700000|2022-09-09 17:15:00|24.89|24.73|24.92|24.76|24.92|24.76|24.89|24.73|48
1662744000000|2022-09-09 17:20:00|24.94|24.78|24.92|24.76|24.94|24.78|24.92|24.76|128
1662744300000|2022-09-09 17:25:00|||||||||64
1662744600000|2022-09-09 17:30:00|24.94|24.78|24.97|24.81|24.97|24.81|24.94|24.78|161
1662744900000|2022-09-09 17:35:00|||||||||68
1662745200000|2022-09-09 17:40:00|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|151
1662745500000|2022-09-09 17:45:00|||||||||47
1662745800000|2022-09-09 17:50:00|25.03|24.87|25.02|24.86|25.03|24.87|24.99|24.83|47
1662746100000|2022-09-09 17:55:00|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|96
1662746400000|2022-09-09 18:00:00|25.05|24.89|25.09|24.93|25.09|24.93|25.04|24.88|111
1662746700000|2022-09-09 18:05:00|||||||||109
1662747000000|2022-09-09 18:10:00|25.04|24.88|25.04|24.88|25.04|24.88|25|24.84|151
1662747300000|2022-09-09 18:15:00|||||||||83
1662747600000|2022-09-09 18:20:00|25.08|24.92|25.04|24.88|25.08|24.92|25.04|24.88|49
1662747900000|2022-09-09 18:25:00|25.08|24.92|25.08|24.92|25.08|24.92|25.04|24.88|32
1662748200000|2022-09-09 18:30:00|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|104
1662748500000|2022-09-09 18:35:00|||||||||426
1662748800000|2022-09-09 18:40:00|25.13|24.97|25.13|24.97|25.14|24.98|25.09|24.93|92
1662749100000|2022-09-09 18:45:00|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|129
1662749400000|2022-09-09 18:50:00|25.15|24.99|25.14|24.98|25.16|25|25.14|24.98|210
1662749700000|2022-09-09 18:55:00|25.13|24.97|25.09|24.93|25.13|24.97|25.09|24.93|184
1662750000000|2022-09-09 19:00:00|||||||||84
1662750300000|2022-09-09 19:05:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|94
1662750600000|2022-09-09 19:10:00|25.09|24.93|25.09|24.93|25.09|24.93|25.08|24.92|357
1662750900000|2022-09-09 19:15:00|25.08|24.92|25.09|24.93|25.09|24.93|25.08|24.92|98
1662751200000|2022-09-09 19:20:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|121
1662751500000|2022-09-09 19:25:00|25.13|24.97|25.09|24.93|25.14|24.98|25.09|24.93|181
1662751800000|2022-09-09 19:30:00|25.11|24.95|25.09|24.93|25.14|24.98|25.08|24.92|208
1662752100000|2022-09-09 19:35:00|||||||||147
1662752400000|2022-09-09 19:40:00|25.08|24.92|25.08|24.92|25.09|24.93|25.04|24.88|262
1662752700000|2022-09-09 19:45:00|25.09|24.93|25.09|24.93|25.09|24.93|25.08|24.92|382
1662753000000|2022-09-09 19:50:00|25.13|24.97|25.03|24.87|25.18|25.02|25.03|24.87|897
1662753300000|2022-09-09 19:55:00|25.08|24.92|25.18|25.02|25.18|25.02|25.03|24.87|1344
1662753600000|2022-09-09 20:00:00|||||||||256
1662753900000|2022-09-09 20:05:00|25.13|24.97|25.08|24.92|25.13|24.97|25.08|24.92|538
1662754200000|2022-09-09 20:10:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|338
1662755400000|2022-09-09 20:30:00|25.11|24.95|25.11|24.95|25.11|24.95|25.11|24.95|40
1662755700000|2022-09-09 20:35:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|38
1662756000000|2022-09-09 20:40:00|||||||||10
1662756300000|2022-09-09 20:45:00|||||||||13
1662756600000|2022-09-09 20:50:00|||||||||19
1662756900000|2022-09-09 20:55:00|||||||||94
1662933600000|2022-09-11 22:00:00|25.05|24.89|25|24.84|25.13|24.97|25|24.84|18
1662933900000|2022-09-11 22:05:00|25.01|24.85|25.05|24.89|25.05|24.89|25|24.84|19
1662934200000|2022-09-11 22:10:00|||||||||2